date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,65.25,65.48,65.25,65.41,23300.0,45.5253,45.6857,45.5253,45.6369,23300.0
2005-01-03 09:40:00,65.46,65.46,65.45,65.45,500.0,45.6718,45.6718,45.6648,45.6648,500.0
2005-01-03 09:50:00,65.44,65.44,65.24,65.35,4500.0,45.6578,45.6578,45.5183,45.595,4500.0
2005-01-03 10:00:00,65.37,65.37,65.13,65.14,6600.0,45.609,45.609,45.4415,45.4485,6600.0
2005-01-03 10:10:00,65.17,65.17,65.05,65.06,13400.0,45.4695,45.4695,45.3857,45.3927,13400.0
2005-01-03 10:20:00,65.05,65.09,64.95,64.95,26700.0,45.3857,45.4136,45.316,45.316,26700.0
2005-01-03 10:30:00,64.95,64.99,64.88,64.89,21400.0,45.316,45.3439,45.2671,45.2741,21400.0
2005-01-03 10:40:00,64.85,64.85,64.85,64.85,100.0,45.2462,45.2462,45.2462,45.2462,100.0
2005-01-03 10:50:00,64.91,64.96,64.91,64.95,2600.0,45.2881,45.3229,45.2881,45.316,2600.0
2005-01-03 11:00:00,64.9,64.9,64.9,64.9,400.0,45.2811,45.2811,45.2811,45.2811,400.0
2005-01-03 11:10:00,64.84,64.84,64.84,64.84,1900.0,45.2392,45.2392,45.2392,45.2392,1900.0
2005-01-03 11:20:00,64.84,64.84,64.84,64.84,0.0,45.2392,45.2392,45.2392,45.2392,0.0
2005-01-03 11:30:00,64.92,64.95,64.92,64.95,2400.0,45.295,45.316,45.295,45.316,2400.0
2005-01-03 11:40:00,64.84,64.98,64.84,64.98,6800.0,45.2392,45.3369,45.2392,45.3369,6800.0
2005-01-03 11:50:00,64.97,64.98,64.97,64.98,200.0,45.3299,45.3369,45.3299,45.3369,200.0
2005-01-03 12:00:00,64.96,64.96,64.91,64.91,5000.0,45.3229,45.3229,45.2881,45.2881,5000.0
2005-01-03 12:10:00,64.93,64.93,64.93,64.93,600.0,45.302,45.302,45.302,45.302,600.0
2005-01-03 12:20:00,64.84,64.84,64.83,64.83,1400.0,45.2392,45.2392,45.2322,45.2322,1400.0
2005-01-03 12:30:00,64.83,64.83,64.83,64.83,0.0,45.2322,45.2322,45.2322,45.2322,0.0
2005-01-03 12:40:00,64.78,64.87,64.78,64.87,1000.0,45.1973,45.2601,45.1973,45.2601,1000.0
2005-01-03 12:50:00,64.82,64.82,64.82,64.82,400.0,45.2253,45.2253,45.2253,45.2253,400.0
2005-01-03 13:00:00,64.82,64.82,64.82,64.82,0.0,45.2253,45.2253,45.2253,45.2253,0.0
2005-01-03 13:10:00,64.79,64.84,64.79,64.84,500.0,45.2043,45.2392,45.2043,45.2392,500.0
2005-01-03 13:20:00,64.8,64.8,64.63,64.63,3400.0,45.2113,45.2113,45.0927,45.0927,3400.0
2005-01-03 13:30:00,64.67,64.67,64.67,64.67,1000.0,45.1206,45.1206,45.1206,45.1206,1000.0
2005-01-03 13:40:00,64.75,64.76,64.68,64.74,800.0,45.1764,45.1834,45.1276,45.1694,800.0
2005-01-03 13:50:00,64.74,64.76,64.74,64.76,6800.0,45.1694,45.1834,45.1694,45.1834,6800.0
2005-01-03 14:00:00,64.71,64.73,64.71,64.72,3900.0,45.1485,45.1625,45.1485,45.1555,3900.0
2005-01-03 14:10:00,64.68,64.76,64.68,64.76,2400.0,45.1276,45.1834,45.1276,45.1834,2400.0
2005-01-03 14:20:00,64.74,64.74,64.7,64.7,3800.0,45.1694,45.1694,45.1415,45.1415,3800.0
2005-01-03 14:30:00,64.73,64.76,64.63,64.76,3200.0,45.1625,45.1834,45.0927,45.1834,3200.0
2005-01-03 14:40:00,64.78,64.78,64.74,64.75,1400.0,45.1973,45.1973,45.1694,45.1764,1400.0
2005-01-03 14:50:00,64.73,64.73,64.65,64.65,400.0,45.1625,45.1625,45.1066,45.1066,400.0
2005-01-03 15:00:00,64.68,64.68,64.62,64.67,1100.0,45.1276,45.1276,45.0857,45.1206,1100.0
2005-01-03 15:10:00,64.7,64.7,64.63,64.63,300.0,45.1415,45.1415,45.0927,45.0927,300.0
2005-01-03 15:20:00,64.61,64.63,64.61,64.63,600.0,45.0787,45.0927,45.0787,45.0927,600.0
2005-01-03 15:30:00,64.56,64.56,64.48,64.48,2800.0,45.0439,45.0439,44.988,44.988,2800.0
2005-01-03 15:40:00,64.55,64.58,64.49,64.5,2400.0,45.0369,45.0578,44.995,45.002,2400.0
2005-01-03 15:50:00,64.5,64.51,64.45,64.51,6400.0,45.002,45.009,44.9671,45.009,6400.0
2005-01-03 16:00:00,64.51,64.51,64.51,64.51,0.0,45.009,45.009,45.009,45.009,0.0
2005-01-03 16:10:00,64.51,64.51,64.51,64.51,0.0,45.009,45.009,45.009,45.009,0.0
2005-01-04 09:30:00,64.81,64.81,64.75,64.75,6700.0,45.2183,45.2183,45.1764,45.1764,6700.0
2005-01-04 09:40:00,64.66,64.66,64.66,64.66,200.0,45.1136,45.1136,45.1136,45.1136,200.0
2005-01-04 09:50:00,64.66,64.66,64.66,64.66,0.0,45.1136,45.1136,45.1136,45.1136,0.0
2005-01-04 10:00:00,64.64,64.75,64.64,64.74,32800.0,45.0997,45.1764,45.0997,45.1694,32800.0
2005-01-04 10:10:00,64.73,64.73,64.66,64.66,4100.0,45.1625,45.1625,45.1136,45.1136,4100.0
2005-01-04 10:20:00,64.66,64.66,64.46,64.46,400.0,45.1136,45.1136,44.9741,44.9741,400.0
2005-01-04 10:30:00,64.5,64.54,64.46,64.54,500.0,45.002,45.0299,44.9741,45.0299,500.0
2005-01-04 10:40:00,64.47,64.52,64.42,64.43,5400.0,44.9811,45.0159,44.9462,44.9532,5400.0
2005-01-04 10:50:00,64.44,64.44,64.41,64.41,5900.0,44.9601,44.9601,44.9392,44.9392,5900.0
2005-01-04 11:00:00,64.42,64.42,64.38,64.4,6300.0,44.9462,44.9462,44.9183,44.9322,6300.0
2005-01-04 11:10:00,64.38,64.46,64.38,64.46,3700.0,44.9183,44.9741,44.9183,44.9741,3700.0
2005-01-04 11:20:00,64.46,64.46,64.42,64.42,1600.0,44.9741,44.9741,44.9462,44.9462,1600.0
2005-01-04 11:30:00,64.49,64.51,64.49,64.51,200.0,44.995,45.009,44.995,45.009,200.0
2005-01-04 11:40:00,64.46,64.46,64.46,64.46,100.0,44.9741,44.9741,44.9741,44.9741,100.0
2005-01-04 11:50:00,64.45,64.45,64.41,64.41,7900.0,44.9671,44.9671,44.9392,44.9392,7900.0
2005-01-04 12:00:00,64.41,64.41,64.37,64.37,7000.0,44.9392,44.9392,44.9113,44.9113,7000.0
2005-01-04 12:10:00,64.34,64.36,64.18,64.2,2000.0,44.8904,44.9043,44.7787,44.7927,2000.0
2005-01-04 12:20:00,64.23,64.23,64.2,64.2,2000.0,44.8136,44.8136,44.7927,44.7927,2000.0
2005-01-04 12:30:00,64.32,64.32,64.31,64.31,500.0,44.8764,44.8764,44.8694,44.8694,500.0
2005-01-04 12:40:00,64.31,64.31,64.27,64.27,1200.0,44.8694,44.8694,44.8415,44.8415,1200.0
2005-01-04 12:50:00,64.31,64.35,64.31,64.35,500.0,44.8694,44.8973,44.8694,44.8973,500.0
2005-01-04 13:00:00,64.25,64.32,64.25,64.3,2000.0,44.8276,44.8764,44.8276,44.8625,2000.0
2005-01-04 13:10:00,64.25,64.32,64.25,64.31,3300.0,44.8276,44.8764,44.8276,44.8694,3300.0
2005-01-04 13:20:00,64.31,64.31,64.23,64.23,1700.0,44.8694,44.8694,44.8136,44.8136,1700.0
2005-01-04 13:30:00,64.28,64.28,64.28,64.28,100.0,44.8485,44.8485,44.8485,44.8485,100.0
2005-01-04 13:40:00,64.24,64.28,64.24,64.28,1700.0,44.8206,44.8485,44.8206,44.8485,1700.0
2005-01-04 13:50:00,64.28,64.28,64.19,64.21,7500.0,44.8485,44.8485,44.7857,44.7997,7500.0
2005-01-04 14:00:00,64.2,64.2,64.0,64.0,1000.0,44.7927,44.7927,44.6531,44.6531,1000.0
2005-01-04 14:10:00,63.99,64.06,63.96,63.96,1900.0,44.6462,44.695,44.6252,44.6252,1900.0
2005-01-04 14:20:00,64.0,64.0,63.83,63.87,4100.0,44.6531,44.6531,44.5345,44.5624,4100.0
2005-01-04 14:30:00,64.0,64.0,63.82,63.82,3300.0,44.6531,44.6531,44.5276,44.5276,3300.0
2005-01-04 14:40:00,63.8,63.8,63.62,63.7,1300.0,44.5136,44.5136,44.388,44.4438,1300.0
2005-01-04 14:50:00,63.71,63.76,63.71,63.76,200.0,44.4508,44.4857,44.4508,44.4857,200.0
2005-01-04 15:00:00,63.76,63.76,63.76,63.76,0.0,44.4857,44.4857,44.4857,44.4857,0.0
2005-01-04 15:10:00,63.85,63.85,63.8,63.84,600.0,44.5485,44.5485,44.5136,44.5415,600.0
2005-01-04 15:20:00,63.72,63.77,63.72,63.77,700.0,44.4578,44.4927,44.4578,44.4927,700.0
2005-01-04 15:30:00,63.74,63.89,63.74,63.82,1300.0,44.4717,44.5764,44.4717,44.5276,1300.0
2005-01-04 15:40:00,63.81,63.9,63.75,63.75,400.0,44.5206,44.5834,44.4787,44.4787,400.0
2005-01-04 15:50:00,63.77,63.82,63.77,63.77,1700.0,44.4927,44.5276,44.4927,44.4927,1700.0
2005-01-04 16:00:00,63.77,63.77,63.77,63.77,0.0,44.4927,44.4927,44.4927,44.4927,0.0
2005-01-04 16:10:00,63.77,63.77,63.77,63.77,0.0,44.4927,44.4927,44.4927,44.4927,0.0
2005-01-05 09:30:00,63.7,63.84,63.7,63.84,3700.0,44.4438,44.5415,44.4438,44.5415,3700.0
2005-01-05 09:40:00,63.83,63.86,63.83,63.86,1100.0,44.5345,44.5555,44.5345,44.5555,1100.0
2005-01-05 09:50:00,63.94,63.94,63.86,63.86,400.0,44.6113,44.6113,44.5555,44.5555,400.0
2005-01-05 10:00:00,63.9,63.9,63.86,63.86,600.0,44.5834,44.5834,44.5555,44.5555,600.0
2005-01-05 10:10:00,64.0,64.0,64.0,64.0,100.0,44.6531,44.6531,44.6531,44.6531,100.0
2005-01-05 10:20:00,63.89,63.89,63.89,63.89,100.0,44.5764,44.5764,44.5764,44.5764,100.0
2005-01-05 10:30:00,63.83,63.86,63.78,63.78,3200.0,44.5345,44.5555,44.4996,44.4996,3200.0
2005-01-05 10:40:00,63.78,63.78,63.78,63.78,100.0,44.4996,44.4996,44.4996,44.4996,100.0
2005-01-05 10:50:00,63.68,63.76,63.68,63.76,1200.0,44.4299,44.4857,44.4299,44.4857,1200.0
2005-01-05 11:00:00,63.81,63.88,63.81,63.88,400.0,44.5206,44.5694,44.5206,44.5694,400.0
2005-01-05 11:10:00,63.86,63.87,63.8,63.84,3400.0,44.5555,44.5624,44.5136,44.5415,3400.0
2005-01-05 11:20:00,63.86,63.86,63.7,63.73,5100.0,44.5555,44.5555,44.4438,44.4648,5100.0
2005-01-05 11:30:00,63.73,63.79,63.73,63.77,2800.0,44.4648,44.5066,44.4648,44.4927,2800.0
2005-01-05 11:40:00,63.74,63.85,63.74,63.85,3800.0,44.4717,44.5485,44.4717,44.5485,3800.0
2005-01-05 11:50:00,63.8,63.82,63.77,63.77,1100.0,44.5136,44.5276,44.4927,44.4927,1100.0
2005-01-05 12:00:00,63.77,63.77,63.74,63.74,300.0,44.4927,44.4927,44.4717,44.4717,300.0
2005-01-05 12:10:00,63.72,63.72,63.72,63.72,500.0,44.4578,44.4578,44.4578,44.4578,500.0
2005-01-05 12:20:00,63.72,63.76,63.66,63.66,4300.0,44.4578,44.4857,44.4159,44.4159,4300.0
2005-01-05 12:30:00,63.59,63.59,63.58,63.58,300.0,44.3671,44.3671,44.3601,44.3601,300.0
2005-01-05 12:40:00,63.55,63.63,63.55,63.62,7900.0,44.3392,44.395,44.3392,44.388,7900.0
2005-01-05 12:50:00,63.69,63.71,63.69,63.69,1100.0,44.4369,44.4508,44.4369,44.4369,1100.0
2005-01-05 13:00:00,63.76,63.79,63.75,63.75,4900.0,44.4857,44.5066,44.4787,44.4787,4900.0
2005-01-05 13:10:00,63.79,63.81,63.79,63.79,2800.0,44.5066,44.5206,44.5066,44.5066,2800.0
2005-01-05 13:20:00,63.8,63.89,63.8,63.87,2200.0,44.5136,44.5764,44.5136,44.5624,2200.0
2005-01-05 13:30:00,63.92,63.93,63.91,63.93,2100.0,44.5973,44.6043,44.5903,44.6043,2100.0
2005-01-05 13:40:00,63.93,63.93,63.89,63.89,500.0,44.6043,44.6043,44.5764,44.5764,500.0
2005-01-05 13:50:00,63.94,63.94,63.87,63.88,600.0,44.6113,44.6113,44.5624,44.5694,600.0
2005-01-05 14:00:00,63.88,63.9,63.87,63.9,1600.0,44.5694,44.5834,44.5624,44.5834,1600.0
2005-01-05 14:10:00,63.85,63.85,63.8,63.8,1200.0,44.5485,44.5485,44.5136,44.5136,1200.0
2005-01-05 14:20:00,63.78,63.78,63.76,63.77,2800.0,44.4996,44.4996,44.4857,44.4927,2800.0
2005-01-05 14:30:00,63.8,63.83,63.8,63.83,1500.0,44.5136,44.5345,44.5136,44.5345,1500.0
2005-01-05 14:40:00,63.74,63.78,63.74,63.78,4500.0,44.4717,44.4996,44.4717,44.4996,4500.0
2005-01-05 14:50:00,63.73,63.79,63.73,63.74,2200.0,44.4648,44.5066,44.4648,44.4717,2200.0
2005-01-05 15:00:00,63.7,63.7,63.69,63.7,31300.0,44.4438,44.4438,44.4369,44.4438,31300.0
2005-01-05 15:10:00,63.84,63.84,63.79,63.79,900.0,44.5415,44.5415,44.5066,44.5066,900.0
2005-01-05 15:20:00,63.78,63.78,63.77,63.77,500.0,44.4996,44.4996,44.4927,44.4927,500.0
2005-01-05 15:30:00,63.71,63.71,63.62,63.64,4600.0,44.4508,44.4508,44.388,44.402,4600.0
2005-01-05 15:40:00,63.64,63.64,63.64,63.64,0.0,44.402,44.402,44.402,44.402,0.0
2005-01-05 15:50:00,63.59,63.59,63.59,63.59,100.0,44.3671,44.3671,44.3671,44.3671,100.0
2005-01-05 16:00:00,63.59,63.59,63.59,63.59,0.0,44.3671,44.3671,44.3671,44.3671,0.0
2005-01-05 16:10:00,63.59,63.59,63.59,63.59,0.0,44.3671,44.3671,44.3671,44.3671,0.0
2005-01-06 09:30:00,63.7,63.7,63.62,63.64,7500.0,44.4438,44.4438,44.388,44.402,7500.0
2005-01-06 09:40:00,63.62,63.65,63.58,63.65,8200.0,44.388,44.4089,44.3601,44.4089,8200.0
2005-01-06 09:50:00,63.64,63.64,63.6,63.6,5200.0,44.402,44.402,44.3741,44.3741,5200.0
2005-01-06 10:00:00,63.54,63.62,63.54,63.55,3500.0,44.3322,44.388,44.3322,44.3392,3500.0
2005-01-06 10:10:00,63.61,63.61,63.6,63.6,6000.0,44.381,44.381,44.3741,44.3741,6000.0
2005-01-06 10:20:00,63.56,63.69,63.56,63.69,5900.0,44.3461,44.4369,44.3461,44.4369,5900.0
2005-01-06 10:30:00,63.63,63.66,63.61,63.61,6900.0,44.395,44.4159,44.381,44.381,6900.0
2005-01-06 10:40:00,63.58,63.62,63.58,63.62,400.0,44.3601,44.388,44.3601,44.388,400.0
2005-01-06 10:50:00,63.62,63.62,63.46,63.46,6200.0,44.388,44.388,44.2764,44.2764,6200.0
2005-01-06 11:00:00,63.49,63.65,63.49,63.65,900.0,44.2973,44.4089,44.2973,44.4089,900.0
2005-01-06 11:10:00,63.6,63.69,63.59,63.69,4200.0,44.3741,44.4369,44.3671,44.4369,4200.0
2005-01-06 11:20:00,63.69,63.73,63.69,63.7,500.0,44.4369,44.4648,44.4369,44.4438,500.0
2005-01-06 11:30:00,63.79,63.79,63.75,63.75,900.0,44.5066,44.5066,44.4787,44.4787,900.0
2005-01-06 11:40:00,63.7,63.7,63.69,63.69,300.0,44.4438,44.4438,44.4369,44.4369,300.0
2005-01-06 11:50:00,63.73,63.73,63.67,63.67,700.0,44.4648,44.4648,44.4229,44.4229,700.0
2005-01-06 12:00:00,63.74,63.75,63.74,63.75,700.0,44.4717,44.4787,44.4717,44.4787,700.0
2005-01-06 12:10:00,63.68,63.75,63.65,63.75,6000.0,44.4299,44.4787,44.4089,44.4787,6000.0
2005-01-06 12:20:00,63.78,63.78,63.71,63.76,1400.0,44.4996,44.4996,44.4508,44.4857,1400.0
2005-01-06 12:30:00,63.71,63.72,63.7,63.72,4700.0,44.4508,44.4578,44.4438,44.4578,4700.0
2005-01-06 12:40:00,63.74,63.74,63.74,63.74,800.0,44.4717,44.4717,44.4717,44.4717,800.0
2005-01-06 12:50:00,63.69,63.69,63.69,63.69,100.0,44.4369,44.4369,44.4369,44.4369,100.0
2005-01-06 13:00:00,63.68,63.7,63.59,63.59,1400.0,44.4299,44.4438,44.3671,44.3671,1400.0
2005-01-06 13:10:00,63.62,63.62,63.61,63.61,1900.0,44.388,44.388,44.381,44.381,1900.0
2005-01-06 13:20:00,63.61,63.61,63.61,63.61,0.0,44.381,44.381,44.381,44.381,0.0
2005-01-06 13:30:00,63.83,63.83,63.83,63.83,300.0,44.5345,44.5345,44.5345,44.5345,300.0
2005-01-06 13:40:00,63.82,63.82,63.76,63.76,300.0,44.5276,44.5276,44.4857,44.4857,300.0
2005-01-06 13:50:00,63.84,63.88,63.83,63.88,5600.0,44.5415,44.5694,44.5345,44.5694,5600.0
2005-01-06 14:00:00,63.89,63.91,63.83,63.89,2600.0,44.5764,44.5903,44.5345,44.5764,2600.0
2005-01-06 14:10:00,63.83,63.85,63.79,63.82,1500.0,44.5345,44.5485,44.5066,44.5276,1500.0
2005-01-06 14:20:00,63.89,63.89,63.87,63.88,1200.0,44.5764,44.5764,44.5624,44.5694,1200.0
2005-01-06 14:30:00,63.9,63.9,63.83,63.83,1600.0,44.5834,44.5834,44.5345,44.5345,1600.0
2005-01-06 14:40:00,63.84,63.88,63.8,63.8,1100.0,44.5415,44.5694,44.5136,44.5136,1100.0
2005-01-06 14:50:00,63.81,63.84,63.81,63.84,300.0,44.5206,44.5415,44.5206,44.5415,300.0
2005-01-06 15:00:00,63.76,63.78,63.74,63.78,500.0,44.4857,44.4996,44.4717,44.4996,500.0
2005-01-06 15:10:00,63.78,63.79,63.78,63.79,900.0,44.4996,44.5066,44.4996,44.5066,900.0
2005-01-06 15:20:00,63.7,63.7,63.7,63.7,300.0,44.4438,44.4438,44.4438,44.4438,300.0
2005-01-06 15:30:00,63.7,63.73,63.7,63.73,300.0,44.4438,44.4648,44.4438,44.4648,300.0
2005-01-06 15:40:00,63.73,63.79,63.73,63.78,2400.0,44.4648,44.5066,44.4648,44.4996,2400.0
2005-01-06 15:50:00,63.74,63.75,63.72,63.72,1200.0,44.4717,44.4787,44.4578,44.4578,1200.0
2005-01-06 16:00:00,63.74,63.74,63.74,63.74,100.0,44.4717,44.4717,44.4717,44.4717,100.0
2005-01-06 16:10:00,63.74,63.74,63.74,63.74,0.0,44.4717,44.4717,44.4717,44.4717,0.0
2005-01-07 09:30:00,63.94,63.94,63.88,63.88,4200.0,44.6113,44.6113,44.5694,44.5694,4200.0
2005-01-07 09:40:00,63.85,63.85,63.84,63.84,1000.0,44.5485,44.5485,44.5415,44.5415,1000.0
2005-01-07 09:50:00,63.82,63.82,63.74,63.74,2000.0,44.5276,44.5276,44.4717,44.4717,2000.0
2005-01-07 10:00:00,63.84,63.87,63.76,63.76,300.0,44.5415,44.5624,44.4857,44.4857,300.0
2005-01-07 10:10:00,63.75,63.75,63.67,63.67,500.0,44.4787,44.4787,44.4229,44.4229,500.0
2005-01-07 10:20:00,63.72,63.72,63.7,63.7,1500.0,44.4578,44.4578,44.4438,44.4438,1500.0
2005-01-07 10:30:00,63.61,63.62,63.47,63.47,500.0,44.381,44.388,44.2834,44.2834,500.0
2005-01-07 10:40:00,63.38,63.44,63.38,63.44,1000.0,44.2206,44.2624,44.2206,44.2624,1000.0
2005-01-07 10:50:00,63.48,63.51,63.48,63.51,1400.0,44.2903,44.3113,44.2903,44.3113,1400.0
2005-01-07 11:00:00,63.51,63.59,63.51,63.54,700.0,44.3113,44.3671,44.3113,44.3322,700.0
2005-01-07 11:10:00,63.64,63.66,63.64,63.66,600.0,44.402,44.4159,44.402,44.4159,600.0
2005-01-07 11:20:00,63.59,63.84,63.59,63.84,1300.0,44.3671,44.5415,44.3671,44.5415,1300.0
2005-01-07 11:30:00,63.84,63.84,63.77,63.78,2200.0,44.5415,44.5415,44.4927,44.4996,2200.0
2005-01-07 11:40:00,63.75,63.77,63.7,63.77,1800.0,44.4787,44.4927,44.4438,44.4927,1800.0
2005-01-07 11:50:00,63.76,63.76,63.69,63.69,1000.0,44.4857,44.4857,44.4369,44.4369,1000.0
2005-01-07 12:00:00,63.7,63.76,63.7,63.75,700.0,44.4438,44.4857,44.4438,44.4787,700.0
2005-01-07 12:10:00,63.75,63.75,63.75,63.75,0.0,44.4787,44.4787,44.4787,44.4787,0.0
2005-01-07 12:20:00,63.75,63.75,63.75,63.75,0.0,44.4787,44.4787,44.4787,44.4787,0.0
2005-01-07 12:30:00,63.84,63.89,63.84,63.89,900.0,44.5415,44.5764,44.5415,44.5764,900.0
2005-01-07 12:40:00,63.89,63.89,63.87,63.88,125200.0,44.5764,44.5764,44.5624,44.5694,125200.0
2005-01-07 12:50:00,63.87,63.88,63.87,63.88,60600.0,44.5624,44.5694,44.5624,44.5694,60600.0
2005-01-07 13:00:00,63.92,63.92,63.89,63.89,55300.0,44.5973,44.5973,44.5764,44.5764,55300.0
2005-01-07 13:10:00,63.85,63.85,63.81,63.85,51200.0,44.5485,44.5485,44.5206,44.5485,51200.0
2005-01-07 13:20:00,63.8,63.84,63.8,63.84,14800.0,44.5136,44.5415,44.5136,44.5415,14800.0
2005-01-07 13:30:00,63.81,63.89,63.81,63.86,2200.0,44.5206,44.5764,44.5206,44.5555,2200.0
2005-01-07 13:40:00,63.83,63.85,63.83,63.84,1200.0,44.5345,44.5485,44.5345,44.5415,1200.0
2005-01-07 13:50:00,63.85,63.88,63.81,63.81,1800.0,44.5485,44.5694,44.5206,44.5206,1800.0
2005-01-07 14:00:00,63.87,63.87,63.87,63.87,100.0,44.5624,44.5624,44.5624,44.5624,100.0
2005-01-07 14:10:00,63.82,63.83,63.79,63.83,11000.0,44.5276,44.5345,44.5066,44.5345,11000.0
2005-01-07 14:20:00,63.8,63.8,63.75,63.78,700.0,44.5136,44.5136,44.4787,44.4996,700.0
2005-01-07 14:30:00,63.83,63.83,63.74,63.74,500.0,44.5345,44.5345,44.4717,44.4717,500.0
2005-01-07 14:40:00,63.7,63.71,63.65,63.69,5400.0,44.4438,44.4508,44.4089,44.4369,5400.0
2005-01-07 14:50:00,63.69,63.69,63.69,63.69,100.0,44.4369,44.4369,44.4369,44.4369,100.0
2005-01-07 15:00:00,63.71,63.73,63.71,63.73,300.0,44.4508,44.4648,44.4508,44.4648,300.0
2005-01-07 15:10:00,63.73,63.73,63.73,63.73,0.0,44.4648,44.4648,44.4648,44.4648,0.0
2005-01-07 15:20:00,63.76,63.76,63.74,63.74,11700.0,44.4857,44.4857,44.4717,44.4717,11700.0
2005-01-07 15:30:00,63.7,63.71,63.7,63.71,2200.0,44.4438,44.4508,44.4438,44.4508,2200.0
2005-01-07 15:40:00,63.71,63.72,63.66,63.66,4700.0,44.4508,44.4578,44.4159,44.4159,4700.0
2005-01-07 15:50:00,63.67,63.67,63.58,63.61,13500.0,44.4229,44.4229,44.3601,44.381,13500.0
2005-01-07 16:00:00,63.61,63.61,63.61,63.61,0.0,44.381,44.381,44.381,44.381,0.0
2005-01-07 16:10:00,63.61,63.61,63.61,63.61,0.0,44.381,44.381,44.381,44.381,0.0
2005-01-10 09:30:00,63.46,63.5,63.46,63.5,14500.0,44.2764,44.3043,44.2764,44.3043,14500.0
2005-01-10 09:40:00,63.58,63.63,63.58,63.63,1000.0,44.3601,44.395,44.3601,44.395,1000.0
2005-01-10 09:50:00,63.59,63.72,63.59,63.72,900.0,44.3671,44.4578,44.3671,44.4578,900.0
2005-01-10 10:00:00,63.68,63.71,63.58,63.67,3400.0,44.4299,44.4508,44.3601,44.4229,3400.0
2005-01-10 10:10:00,63.68,63.68,63.68,63.68,300.0,44.4299,44.4299,44.4299,44.4299,300.0
2005-01-10 10:20:00,63.87,63.88,63.86,63.88,1600.0,44.5624,44.5694,44.5555,44.5694,1600.0
2005-01-10 10:30:00,63.94,63.94,63.94,63.94,100.0,44.6113,44.6113,44.6113,44.6113,100.0
2005-01-10 10:40:00,63.95,63.98,63.9,63.9,9800.0,44.6183,44.6392,44.5834,44.5834,9800.0
2005-01-10 10:50:00,63.92,63.92,63.92,63.92,2000.0,44.5973,44.5973,44.5973,44.5973,2000.0
2005-01-10 11:00:00,63.92,63.92,63.87,63.87,2600.0,44.5973,44.5973,44.5624,44.5624,2600.0
2005-01-10 11:10:00,63.94,63.94,63.93,63.93,15300.0,44.6113,44.6113,44.6043,44.6043,15300.0
2005-01-10 11:20:00,63.94,63.94,63.9,63.9,7000.0,44.6113,44.6113,44.5834,44.5834,7000.0
2005-01-10 11:30:00,63.98,63.98,63.87,63.87,1100.0,44.6392,44.6392,44.5624,44.5624,1100.0
2005-01-10 11:40:00,63.94,63.94,63.92,63.92,1500.0,44.6113,44.6113,44.5973,44.5973,1500.0
2005-01-10 11:50:00,63.93,63.95,63.92,63.95,1900.0,44.6043,44.6183,44.5973,44.6183,1900.0
2005-01-10 12:00:00,63.97,63.97,63.97,63.97,1400.0,44.6322,44.6322,44.6322,44.6322,1400.0
2005-01-10 12:10:00,63.97,63.97,63.97,63.97,0.0,44.6322,44.6322,44.6322,44.6322,0.0
2005-01-10 12:20:00,63.91,64.0,63.91,64.0,3600.0,44.5903,44.6531,44.5903,44.6531,3600.0
2005-01-10 12:30:00,64.0,64.06,64.0,64.06,2000.0,44.6531,44.695,44.6531,44.695,2000.0
2005-01-10 12:40:00,63.92,63.92,63.92,63.92,100.0,44.5973,44.5973,44.5973,44.5973,100.0
2005-01-10 12:50:00,63.99,64.02,63.99,64.02,1400.0,44.6462,44.6671,44.6462,44.6671,1400.0
2005-01-10 13:00:00,64.02,64.02,63.99,63.99,1400.0,44.6671,44.6671,44.6462,44.6462,1400.0
2005-01-10 13:10:00,64.06,64.12,64.06,64.12,5100.0,44.695,44.7369,44.695,44.7369,5100.0
2005-01-10 13:20:00,64.12,64.14,64.05,64.14,7900.0,44.7369,44.7508,44.688,44.7508,7900.0
2005-01-10 13:30:00,64.08,64.13,64.08,64.13,300.0,44.709,44.7438,44.709,44.7438,300.0
2005-01-10 13:40:00,64.07,64.07,64.07,64.07,500.0,44.702,44.702,44.702,44.702,500.0
2005-01-10 13:50:00,64.07,64.12,64.07,64.12,800.0,44.702,44.7369,44.702,44.7369,800.0
2005-01-10 14:00:00,64.03,64.08,64.03,64.03,300.0,44.6741,44.709,44.6741,44.6741,300.0
2005-01-10 14:10:00,64.02,64.04,64.02,64.04,2900.0,44.6671,44.681,44.6671,44.681,2900.0
2005-01-10 14:20:00,64.02,64.07,64.0,64.07,2200.0,44.6671,44.702,44.6531,44.702,2200.0
2005-01-10 14:30:00,64.03,64.04,64.03,64.03,800.0,44.6741,44.681,44.6741,44.6741,800.0
2005-01-10 14:40:00,63.97,63.97,63.9,63.95,4400.0,44.6322,44.6322,44.5834,44.6183,4400.0
2005-01-10 14:50:00,63.97,63.97,63.97,63.97,100.0,44.6322,44.6322,44.6322,44.6322,100.0
2005-01-10 15:00:00,63.97,64.02,63.97,64.02,800.0,44.6322,44.6671,44.6322,44.6671,800.0
2005-01-10 15:10:00,63.95,63.95,63.94,63.94,1000.0,44.6183,44.6183,44.6113,44.6113,1000.0
2005-01-10 15:20:00,63.86,63.86,63.75,63.81,1400.0,44.5555,44.5555,44.4787,44.5206,1400.0
2005-01-10 15:30:00,63.81,63.81,63.81,63.81,0.0,44.5206,44.5206,44.5206,44.5206,0.0
2005-01-10 15:40:00,63.81,63.81,63.76,63.76,1500.0,44.5206,44.5206,44.4857,44.4857,1500.0
2005-01-10 15:50:00,63.75,63.75,63.73,63.73,600.0,44.4787,44.4787,44.4648,44.4648,600.0
2005-01-10 16:00:00,63.73,63.73,63.73,63.73,0.0,44.4648,44.4648,44.4648,44.4648,0.0
2005-01-10 16:10:00,63.73,63.73,63.73,63.73,0.0,44.4648,44.4648,44.4648,44.4648,0.0
2005-01-11 09:30:00,63.5,63.66,63.5,63.6,77500.0,44.3043,44.4159,44.3043,44.3741,77500.0
2005-01-11 09:40:00,63.48,63.48,63.48,63.48,1000.0,44.2903,44.2903,44.2903,44.2903,1000.0
2005-01-11 09:50:00,63.48,63.55,63.48,63.55,4500.0,44.2903,44.3392,44.2903,44.3392,4500.0
2005-01-11 10:00:00,63.46,63.48,63.46,63.46,26400.0,44.2764,44.2903,44.2764,44.2764,26400.0
2005-01-11 10:10:00,63.51,63.51,63.42,63.46,2000.0,44.3113,44.3113,44.2485,44.2764,2000.0
2005-01-11 10:20:00,63.47,63.58,63.46,63.55,5700.0,44.2834,44.3601,44.2764,44.3392,5700.0
2005-01-11 10:30:00,63.49,63.51,63.49,63.49,4400.0,44.2973,44.3113,44.2973,44.2973,4400.0
2005-01-11 10:40:00,63.49,63.49,63.48,63.48,8300.0,44.2973,44.2973,44.2903,44.2903,8300.0
2005-01-11 10:50:00,63.49,63.49,63.49,63.49,9000.0,44.2973,44.2973,44.2973,44.2973,9000.0
2005-01-11 11:00:00,63.51,63.56,63.51,63.56,900.0,44.3113,44.3461,44.3113,44.3461,900.0
2005-01-11 11:10:00,63.62,63.62,63.62,63.62,900.0,44.388,44.388,44.388,44.388,900.0
2005-01-11 11:20:00,63.52,63.58,63.52,63.55,2700.0,44.3182,44.3601,44.3182,44.3392,2700.0
2005-01-11 11:30:00,63.56,63.63,63.56,63.63,200.0,44.3461,44.395,44.3461,44.395,200.0
2005-01-11 11:40:00,63.61,63.64,63.6,63.62,1300.0,44.381,44.402,44.3741,44.388,1300.0
2005-01-11 11:50:00,63.63,63.63,63.52,63.58,85800.0,44.395,44.395,44.3182,44.3601,85800.0
2005-01-11 12:00:00,63.58,63.58,63.58,63.58,0.0,44.3601,44.3601,44.3601,44.3601,0.0
2005-01-11 12:10:00,63.46,63.49,63.46,63.49,8100.0,44.2764,44.2973,44.2764,44.2973,8100.0
2005-01-11 12:20:00,63.49,63.49,63.44,63.44,500.0,44.2973,44.2973,44.2624,44.2624,500.0
2005-01-11 12:30:00,63.41,63.45,63.41,63.45,4600.0,44.2415,44.2694,44.2415,44.2694,4600.0
2005-01-11 12:40:00,63.45,63.45,63.42,63.42,400.0,44.2694,44.2694,44.2485,44.2485,400.0
2005-01-11 12:50:00,63.46,63.46,63.46,63.46,400.0,44.2764,44.2764,44.2764,44.2764,400.0
2005-01-11 13:00:00,63.39,63.39,63.35,63.35,2500.0,44.2275,44.2275,44.1996,44.1996,2500.0
2005-01-11 13:10:00,63.43,63.44,63.43,63.44,3000.0,44.2554,44.2624,44.2554,44.2624,3000.0
2005-01-11 13:20:00,63.44,63.46,63.44,63.46,3900.0,44.2624,44.2764,44.2624,44.2764,3900.0
2005-01-11 13:30:00,63.46,63.46,63.46,63.46,0.0,44.2764,44.2764,44.2764,44.2764,0.0
2005-01-11 13:40:00,63.44,63.48,63.44,63.44,4500.0,44.2624,44.2903,44.2624,44.2624,4500.0
2005-01-11 13:50:00,63.6,63.62,63.55,63.55,1300.0,44.3741,44.388,44.3392,44.3392,1300.0
2005-01-11 14:00:00,63.6,63.6,63.56,63.59,2000.0,44.3741,44.3741,44.3461,44.3671,2000.0
2005-01-11 14:10:00,63.68,63.73,63.62,63.7,1400.0,44.4299,44.4648,44.388,44.4438,1400.0
2005-01-11 14:20:00,63.68,63.68,63.68,63.68,200.0,44.4299,44.4299,44.4299,44.4299,200.0
2005-01-11 14:30:00,63.68,63.68,63.61,63.61,400.0,44.4299,44.4299,44.381,44.381,400.0
2005-01-11 14:40:00,63.62,63.63,63.58,63.58,800.0,44.388,44.395,44.3601,44.3601,800.0
2005-01-11 14:50:00,63.59,63.6,63.57,63.58,44500.0,44.3671,44.3741,44.3531,44.3601,44500.0
2005-01-11 15:00:00,63.56,63.59,63.56,63.56,1500.0,44.3461,44.3671,44.3461,44.3461,1500.0
2005-01-11 15:10:00,63.64,63.64,63.59,63.64,300.0,44.402,44.402,44.3671,44.402,300.0
2005-01-11 15:20:00,63.63,63.63,63.56,63.61,3900.0,44.395,44.395,44.3461,44.381,3900.0
2005-01-11 15:30:00,63.6,63.6,63.54,63.58,1000.0,44.3741,44.3741,44.3322,44.3601,1000.0
2005-01-11 15:40:00,63.59,63.59,63.57,63.57,1400.0,44.3671,44.3671,44.3531,44.3531,1400.0
2005-01-11 15:50:00,63.56,63.56,63.49,63.51,1400.0,44.3461,44.3461,44.2973,44.3113,1400.0
2005-01-11 16:00:00,63.51,63.51,63.51,63.51,0.0,44.3113,44.3113,44.3113,44.3113,0.0
2005-01-11 16:10:00,63.51,63.51,63.51,63.51,0.0,44.3113,44.3113,44.3113,44.3113,0.0
2005-01-12 09:30:00,63.55,63.69,63.55,63.59,27200.0,44.3392,44.4369,44.3392,44.3671,27200.0
2005-01-12 09:40:00,63.59,63.62,63.48,63.48,4500.0,44.3671,44.388,44.2903,44.2903,4500.0
2005-01-12 09:50:00,63.48,63.48,63.39,63.42,6300.0,44.2903,44.2903,44.2275,44.2485,6300.0
2005-01-12 10:00:00,63.41,63.51,63.41,63.51,7600.0,44.2415,44.3113,44.2415,44.3113,7600.0
2005-01-12 10:10:00,63.53,63.53,63.46,63.46,11900.0,44.3252,44.3252,44.2764,44.2764,11900.0
2005-01-12 10:20:00,63.46,63.46,63.35,63.35,6200.0,44.2764,44.2764,44.1996,44.1996,6200.0
2005-01-12 10:30:00,63.38,63.4,63.38,63.4,5600.0,44.2206,44.2345,44.2206,44.2345,5600.0
2005-01-12 10:40:00,63.24,63.24,63.15,63.2,6400.0,44.1229,44.1229,44.0601,44.095,6400.0
2005-01-12 10:50:00,63.19,63.19,63.11,63.14,6000.0,44.088,44.088,44.0322,44.0531,6000.0
2005-01-12 11:00:00,63.2,63.2,63.18,63.19,4100.0,44.095,44.095,44.081,44.088,4100.0
2005-01-12 11:10:00,63.24,63.26,63.17,63.24,5600.0,44.1229,44.1368,44.074,44.1229,5600.0
2005-01-12 11:20:00,63.29,63.3,63.2,63.28,4100.0,44.1578,44.1647,44.095,44.1508,4100.0
2005-01-12 11:30:00,63.3,63.43,63.3,63.43,5700.0,44.1647,44.2554,44.1647,44.2554,5700.0
2005-01-12 11:40:00,63.5,63.5,63.48,63.48,2000.0,44.3043,44.3043,44.2903,44.2903,2000.0
2005-01-12 11:50:00,63.54,63.54,63.44,63.44,3000.0,44.3322,44.3322,44.2624,44.2624,3000.0
2005-01-12 12:00:00,63.5,63.5,63.43,63.43,2000.0,44.3043,44.3043,44.2554,44.2554,2000.0
2005-01-12 12:10:00,63.41,63.52,63.41,63.51,2400.0,44.2415,44.3182,44.2415,44.3113,2400.0
2005-01-12 12:20:00,63.51,63.55,63.51,63.55,2900.0,44.3113,44.3392,44.3113,44.3392,2900.0
2005-01-12 12:30:00,63.58,63.59,63.58,63.59,1700.0,44.3601,44.3671,44.3601,44.3671,1700.0
2005-01-12 12:40:00,63.56,63.56,63.47,63.47,2300.0,44.3461,44.3461,44.2834,44.2834,2300.0
2005-01-12 12:50:00,63.44,63.51,63.44,63.46,7000.0,44.2624,44.3113,44.2624,44.2764,7000.0
2005-01-12 13:00:00,63.46,63.47,63.46,63.47,3100.0,44.2764,44.2834,44.2764,44.2834,3100.0
2005-01-12 13:10:00,63.46,63.49,63.46,63.49,2500.0,44.2764,44.2973,44.2764,44.2973,2500.0
2005-01-12 13:20:00,63.5,63.51,63.5,63.5,4300.0,44.3043,44.3113,44.3043,44.3043,4300.0
2005-01-12 13:30:00,63.41,63.41,63.38,63.41,4900.0,44.2415,44.2415,44.2206,44.2415,4900.0
2005-01-12 13:40:00,63.42,63.46,63.41,63.41,4000.0,44.2485,44.2764,44.2415,44.2415,4000.0
2005-01-12 13:50:00,63.34,63.34,63.31,63.32,4400.0,44.1927,44.1927,44.1717,44.1787,4400.0
2005-01-12 14:00:00,63.37,63.42,63.37,63.42,38600.0,44.2136,44.2485,44.2136,44.2485,38600.0
2005-01-12 14:10:00,63.45,63.45,63.4,63.41,6100.0,44.2694,44.2694,44.2345,44.2415,6100.0
2005-01-12 14:20:00,63.51,63.52,63.49,63.49,5200.0,44.3113,44.3182,44.2973,44.2973,5200.0
2005-01-12 14:30:00,63.46,63.49,63.44,63.49,7300.0,44.2764,44.2973,44.2624,44.2973,7300.0
2005-01-12 14:40:00,63.45,63.45,63.37,63.38,8300.0,44.2694,44.2694,44.2136,44.2206,8300.0
2005-01-12 14:50:00,63.44,63.48,63.44,63.48,6800.0,44.2624,44.2903,44.2624,44.2903,6800.0
2005-01-12 15:00:00,63.46,63.51,63.46,63.49,37100.0,44.2764,44.3113,44.2764,44.2973,37100.0
2005-01-12 15:10:00,63.51,63.51,63.45,63.45,6600.0,44.3113,44.3113,44.2694,44.2694,6600.0
2005-01-12 15:20:00,63.49,63.55,63.49,63.53,9500.0,44.2973,44.3392,44.2973,44.3252,9500.0
2005-01-12 15:30:00,63.53,63.71,63.51,63.71,7700.0,44.3252,44.4508,44.3113,44.4508,7700.0
2005-01-12 15:40:00,63.75,63.76,63.7,63.72,8100.0,44.4787,44.4857,44.4438,44.4578,8100.0
2005-01-12 15:50:00,63.72,63.78,63.66,63.78,10800.0,44.4578,44.4996,44.4159,44.4996,10800.0
2005-01-12 16:00:00,63.7,63.7,63.7,63.7,2000.0,44.4438,44.4438,44.4438,44.4438,2000.0
2005-01-12 16:10:00,63.7,63.7,63.7,63.7,0.0,44.4438,44.4438,44.4438,44.4438,0.0
2005-01-13 09:30:00,63.81,63.81,63.65,63.65,2300.0,44.5206,44.5206,44.4089,44.4089,2300.0
2005-01-13 09:40:00,63.7,63.7,63.56,63.56,1200.0,44.4438,44.4438,44.3461,44.3461,1200.0
2005-01-13 09:50:00,63.55,63.65,63.55,63.65,9200.0,44.3392,44.4089,44.3392,44.4089,9200.0
2005-01-13 10:00:00,63.6,63.69,63.6,63.63,400.0,44.3741,44.4369,44.3741,44.395,400.0
2005-01-13 10:10:00,63.73,63.73,63.69,63.69,500.0,44.4648,44.4648,44.4369,44.4369,500.0
2005-01-13 10:20:00,63.7,63.7,63.66,63.69,1600.0,44.4438,44.4438,44.4159,44.4369,1600.0
2005-01-13 10:30:00,63.64,63.7,63.64,63.7,21400.0,44.402,44.4438,44.402,44.4438,21400.0
2005-01-13 10:40:00,63.66,63.66,63.66,63.66,1600.0,44.4159,44.4159,44.4159,44.4159,1600.0
2005-01-13 10:50:00,63.61,63.62,63.61,63.62,400.0,44.381,44.388,44.381,44.388,400.0
2005-01-13 11:00:00,63.7,63.71,63.64,63.64,700.0,44.4438,44.4508,44.402,44.402,700.0
2005-01-13 11:10:00,63.71,63.71,63.61,63.61,5900.0,44.4508,44.4508,44.381,44.381,5900.0
2005-01-13 11:20:00,63.67,63.67,63.67,63.67,300.0,44.4229,44.4229,44.4229,44.4229,300.0
2005-01-13 11:30:00,63.66,63.66,63.6,63.6,400.0,44.4159,44.4159,44.3741,44.3741,400.0
2005-01-13 11:40:00,63.63,63.63,63.47,63.54,4400.0,44.395,44.395,44.2834,44.3322,4400.0
2005-01-13 11:50:00,63.59,63.59,63.59,63.59,17000.0,44.3671,44.3671,44.3671,44.3671,17000.0
2005-01-13 12:00:00,63.59,63.59,63.53,63.59,8600.0,44.3671,44.3671,44.3252,44.3671,8600.0
2005-01-13 12:10:00,63.59,63.61,63.59,63.6,800.0,44.3671,44.381,44.3671,44.3741,800.0
2005-01-13 12:20:00,63.6,63.6,63.6,63.6,0.0,44.3741,44.3741,44.3741,44.3741,0.0
2005-01-13 12:30:00,63.6,63.62,63.6,63.62,1300.0,44.3741,44.388,44.3741,44.388,1300.0
2005-01-13 12:40:00,63.64,63.64,63.58,63.63,2000.0,44.402,44.402,44.3601,44.395,2000.0
2005-01-13 12:50:00,63.63,63.67,63.63,63.67,700.0,44.395,44.4229,44.395,44.4229,700.0
2005-01-13 13:00:00,63.62,63.62,63.6,63.6,19600.0,44.388,44.388,44.3741,44.3741,19600.0
2005-01-13 13:10:00,63.6,63.6,63.6,63.6,0.0,44.3741,44.3741,44.3741,44.3741,0.0
2005-01-13 13:20:00,63.68,63.68,63.66,63.66,800.0,44.4299,44.4299,44.4159,44.4159,800.0
2005-01-13 13:30:00,63.66,63.66,63.66,63.66,0.0,44.4159,44.4159,44.4159,44.4159,0.0
2005-01-13 13:40:00,63.68,63.68,63.68,63.68,300.0,44.4299,44.4299,44.4299,44.4299,300.0
2005-01-13 13:50:00,63.74,63.74,63.74,63.74,100.0,44.4717,44.4717,44.4717,44.4717,100.0
2005-01-13 14:00:00,63.74,63.74,63.64,63.64,1000.0,44.4717,44.4717,44.402,44.402,1000.0
2005-01-13 14:10:00,63.64,63.64,63.64,63.64,0.0,44.402,44.402,44.402,44.402,0.0
2005-01-13 14:20:00,63.74,63.74,63.74,63.74,100.0,44.4717,44.4717,44.4717,44.4717,100.0
2005-01-13 14:30:00,63.7,63.71,63.7,63.71,19100.0,44.4438,44.4508,44.4438,44.4508,19100.0
2005-01-13 14:40:00,63.72,63.72,63.64,63.68,5300.0,44.4578,44.4578,44.402,44.4299,5300.0
2005-01-13 14:50:00,63.64,63.64,63.63,63.63,1300.0,44.402,44.402,44.395,44.395,1300.0
2005-01-13 15:00:00,63.57,63.57,63.57,63.57,300.0,44.3531,44.3531,44.3531,44.3531,300.0
2005-01-13 15:10:00,63.6,63.6,63.5,63.5,800.0,44.3741,44.3741,44.3043,44.3043,800.0
2005-01-13 15:20:00,63.41,63.44,63.41,63.44,1100.0,44.2415,44.2624,44.2415,44.2624,1100.0
2005-01-13 15:30:00,63.25,63.35,63.25,63.35,3800.0,44.1299,44.1996,44.1299,44.1996,3800.0
2005-01-13 15:40:00,63.18,63.2,63.12,63.16,6700.0,44.081,44.095,44.0392,44.0671,6700.0
2005-01-13 15:50:00,63.17,63.2,63.17,63.18,3000.0,44.074,44.095,44.074,44.081,3000.0
2005-01-13 16:00:00,63.25,63.25,63.25,63.25,200.0,44.1299,44.1299,44.1299,44.1299,200.0
2005-01-13 16:10:00,63.25,63.25,63.25,63.25,0.0,44.1299,44.1299,44.1299,44.1299,0.0
2005-01-14 09:30:00,63.4,63.4,63.34,63.34,3100.0,44.2345,44.2345,44.1927,44.1927,3100.0
2005-01-14 09:40:00,63.38,63.38,63.32,63.32,1000.0,44.2206,44.2206,44.1787,44.1787,1000.0
2005-01-14 09:50:00,63.36,63.42,63.36,63.4,12800.0,44.2066,44.2485,44.2066,44.2345,12800.0
2005-01-14 10:00:00,63.41,63.42,63.3,63.3,9400.0,44.2415,44.2485,44.1647,44.1647,9400.0
2005-01-14 10:10:00,63.39,63.39,63.39,63.39,1500.0,44.2275,44.2275,44.2275,44.2275,1500.0
2005-01-14 10:20:00,63.4,63.54,63.35,63.54,8100.0,44.2345,44.3322,44.1996,44.3322,8100.0
2005-01-14 10:30:00,63.55,63.55,63.54,63.54,10600.0,44.3392,44.3392,44.3322,44.3322,10600.0
2005-01-14 10:40:00,63.54,63.57,63.53,63.57,3200.0,44.3322,44.3531,44.3252,44.3531,3200.0
2005-01-14 10:50:00,63.57,63.57,63.57,63.57,0.0,44.3531,44.3531,44.3531,44.3531,0.0
2005-01-14 11:00:00,63.5,63.54,63.5,63.54,10500.0,44.3043,44.3322,44.3043,44.3322,10500.0
2005-01-14 11:10:00,63.49,63.54,63.49,63.52,10800.0,44.2973,44.3322,44.2973,44.3182,10800.0
2005-01-14 11:20:00,63.53,63.53,63.47,63.51,900.0,44.3252,44.3252,44.2834,44.3113,900.0
2005-01-14 11:30:00,63.53,63.53,63.53,63.53,100.0,44.3252,44.3252,44.3252,44.3252,100.0
2005-01-14 11:40:00,63.52,63.53,63.5,63.53,1000.0,44.3182,44.3252,44.3043,44.3252,1000.0
2005-01-14 11:50:00,63.44,63.48,63.43,63.48,3000.0,44.2624,44.2903,44.2554,44.2903,3000.0
2005-01-14 12:00:00,63.48,63.51,63.48,63.51,500.0,44.2903,44.3113,44.2903,44.3113,500.0
2005-01-14 12:10:00,63.51,63.51,63.51,63.51,3700.0,44.3113,44.3113,44.3113,44.3113,3700.0
2005-01-14 12:20:00,63.56,63.56,63.5,63.5,4000.0,44.3461,44.3461,44.3043,44.3043,4000.0
2005-01-14 12:30:00,63.5,63.5,63.5,63.5,0.0,44.3043,44.3043,44.3043,44.3043,0.0
2005-01-14 12:40:00,63.62,63.62,63.62,63.62,400.0,44.388,44.388,44.388,44.388,400.0
2005-01-14 12:50:00,63.62,63.62,63.55,63.62,1200.0,44.388,44.388,44.3392,44.388,1200.0
2005-01-14 13:00:00,63.59,63.61,63.59,63.61,1000.0,44.3671,44.381,44.3671,44.381,1000.0
2005-01-14 13:10:00,63.6,63.6,63.53,63.53,4200.0,44.3741,44.3741,44.3252,44.3252,4200.0
2005-01-14 13:20:00,63.52,63.55,63.52,63.53,2800.0,44.3182,44.3392,44.3182,44.3252,2800.0
2005-01-14 13:30:00,63.52,63.59,63.51,63.57,12000.0,44.3182,44.3671,44.3113,44.3531,12000.0
2005-01-14 13:40:00,63.55,63.55,63.48,63.55,500.0,44.3392,44.3392,44.2903,44.3392,500.0
2005-01-14 13:50:00,63.55,63.55,63.55,63.55,100.0,44.3392,44.3392,44.3392,44.3392,100.0
2005-01-14 14:00:00,63.53,63.53,63.53,63.53,300.0,44.3252,44.3252,44.3252,44.3252,300.0
2005-01-14 14:10:00,63.56,63.56,63.51,63.51,700.0,44.3461,44.3461,44.3113,44.3113,700.0
2005-01-14 14:20:00,63.51,63.51,63.51,63.51,0.0,44.3113,44.3113,44.3113,44.3113,0.0
2005-01-14 14:30:00,63.5,63.58,63.49,63.58,2600.0,44.3043,44.3601,44.2973,44.3601,2600.0
2005-01-14 14:40:00,63.58,63.58,63.57,63.57,800.0,44.3601,44.3601,44.3531,44.3531,800.0
2005-01-14 14:50:00,63.55,63.65,63.55,63.65,4900.0,44.3392,44.4089,44.3392,44.4089,4900.0
2005-01-14 15:00:00,63.62,63.62,63.58,63.58,400.0,44.388,44.388,44.3601,44.3601,400.0
2005-01-14 15:10:00,63.56,63.56,63.56,63.56,1300.0,44.3461,44.3461,44.3461,44.3461,1300.0
2005-01-14 15:20:00,63.54,63.54,63.54,63.54,500.0,44.3322,44.3322,44.3322,44.3322,500.0
2005-01-14 15:30:00,63.61,63.63,63.61,63.63,1300.0,44.381,44.395,44.381,44.395,1300.0
2005-01-14 15:40:00,63.62,63.65,63.61,63.61,300.0,44.388,44.4089,44.381,44.381,300.0
2005-01-14 15:50:00,63.61,63.61,63.61,63.61,0.0,44.381,44.381,44.381,44.381,0.0
2005-01-14 16:00:00,63.61,63.61,63.61,63.61,0.0,44.381,44.381,44.381,44.381,0.0
2005-01-14 16:10:00,63.61,63.61,63.61,63.61,0.0,44.381,44.381,44.381,44.381,0.0
2005-01-18 09:30:00,63.35,63.4,63.35,63.37,6000.0,44.1996,44.2345,44.1996,44.2136,6000.0
2005-01-18 09:40:00,63.46,63.46,63.46,63.46,100.0,44.2764,44.2764,44.2764,44.2764,100.0
2005-01-18 09:50:00,63.46,63.52,63.42,63.42,900.0,44.2764,44.3182,44.2485,44.2485,900.0
2005-01-18 10:00:00,63.53,63.54,63.5,63.5,900.0,44.3252,44.3322,44.3043,44.3043,900.0
2005-01-18 10:10:00,63.44,63.48,63.44,63.48,1200.0,44.2624,44.2903,44.2624,44.2903,1200.0
2005-01-18 10:20:00,63.48,63.59,63.48,63.59,900.0,44.2903,44.3671,44.2903,44.3671,900.0
2005-01-18 10:30:00,63.65,63.79,63.65,63.79,600.0,44.4089,44.5066,44.4089,44.5066,600.0
2005-01-18 10:40:00,63.88,63.92,63.86,63.86,2000.0,44.5694,44.5973,44.5555,44.5555,2000.0
2005-01-18 10:50:00,63.89,63.96,63.83,63.92,1800.0,44.5764,44.6252,44.5345,44.5973,1800.0
2005-01-18 11:00:00,63.92,63.92,63.9,63.9,1300.0,44.5973,44.5973,44.5834,44.5834,1300.0
2005-01-18 11:10:00,63.9,63.9,63.9,63.9,0.0,44.5834,44.5834,44.5834,44.5834,0.0
2005-01-18 11:20:00,63.9,63.9,63.9,63.9,0.0,44.5834,44.5834,44.5834,44.5834,0.0
2005-01-18 11:30:00,63.95,64.07,63.95,64.07,3700.0,44.6183,44.702,44.6183,44.702,3700.0
2005-01-18 11:40:00,64.07,64.07,64.04,64.04,800.0,44.702,44.702,44.681,44.681,800.0
2005-01-18 11:50:00,64.05,64.08,64.05,64.06,600.0,44.688,44.709,44.688,44.695,600.0
2005-01-18 12:00:00,64.06,64.06,64.06,64.06,30300.0,44.695,44.695,44.695,44.695,30300.0
2005-01-18 12:10:00,64.11,64.11,64.11,64.11,30000.0,44.7299,44.7299,44.7299,44.7299,30000.0
2005-01-18 12:20:00,64.11,64.11,64.1,64.11,700.0,44.7299,44.7299,44.7229,44.7299,700.0
2005-01-18 12:30:00,64.11,64.11,64.11,64.11,0.0,44.7299,44.7299,44.7299,44.7299,0.0
2005-01-18 12:40:00,64.06,64.08,64.06,64.08,2700.0,44.695,44.709,44.695,44.709,2700.0
2005-01-18 12:50:00,64.03,64.03,64.03,64.03,300.0,44.6741,44.6741,44.6741,44.6741,300.0
2005-01-18 13:00:00,64.03,64.03,64.03,64.03,300.0,44.6741,44.6741,44.6741,44.6741,300.0
2005-01-18 13:10:00,64.03,64.03,64.03,64.03,0.0,44.6741,44.6741,44.6741,44.6741,0.0
2005-01-18 13:20:00,64.01,64.01,64.01,64.01,600.0,44.6601,44.6601,44.6601,44.6601,600.0
2005-01-18 13:30:00,64.01,64.01,64.01,64.01,0.0,44.6601,44.6601,44.6601,44.6601,0.0
2005-01-18 13:40:00,64.09,64.09,64.09,64.09,1100.0,44.7159,44.7159,44.7159,44.7159,1100.0
2005-01-18 13:50:00,64.13,64.13,64.09,64.09,3300.0,44.7438,44.7438,44.7159,44.7159,3300.0
2005-01-18 14:00:00,64.12,64.13,64.12,64.13,52300.0,44.7369,44.7438,44.7369,44.7438,52300.0
2005-01-18 14:10:00,64.1,64.19,64.09,64.09,5200.0,44.7229,44.7857,44.7159,44.7159,5200.0
2005-01-18 14:20:00,64.11,64.14,64.11,64.11,2700.0,44.7299,44.7508,44.7299,44.7299,2700.0
2005-01-18 14:30:00,64.15,64.18,64.09,64.09,13400.0,44.7578,44.7787,44.7159,44.7159,13400.0
2005-01-18 14:40:00,64.09,64.09,64.09,64.09,0.0,44.7159,44.7159,44.7159,44.7159,0.0
2005-01-18 14:50:00,64.11,64.11,64.05,64.1,11500.0,44.7299,44.7299,44.688,44.7229,11500.0
2005-01-18 15:00:00,64.07,64.11,64.02,64.08,2100.0,44.702,44.7299,44.6671,44.709,2100.0
2005-01-18 15:10:00,64.12,64.12,64.12,64.12,100.0,44.7369,44.7369,44.7369,44.7369,100.0
2005-01-18 15:20:00,64.15,64.2,64.14,64.18,1500.0,44.7578,44.7927,44.7508,44.7787,1500.0
2005-01-18 15:30:00,64.15,64.18,64.11,64.16,4800.0,44.7578,44.7787,44.7299,44.7648,4800.0
2005-01-18 15:40:00,64.18,64.18,64.18,64.18,1400.0,44.7787,44.7787,44.7787,44.7787,1400.0
2005-01-18 15:50:00,64.23,64.24,64.23,64.24,500.0,44.8136,44.8206,44.8136,44.8206,500.0
2005-01-18 16:00:00,64.24,64.24,64.24,64.24,0.0,44.8206,44.8206,44.8206,44.8206,0.0
2005-01-18 16:10:00,64.24,64.24,64.24,64.24,0.0,44.8206,44.8206,44.8206,44.8206,0.0
2005-01-19 09:30:00,64.28,64.28,64.16,64.16,8800.0,44.8485,44.8485,44.7648,44.7648,8800.0
2005-01-19 09:40:00,64.1,64.15,64.1,64.15,500.0,44.7229,44.7578,44.7229,44.7578,500.0
2005-01-19 09:50:00,64.15,64.15,64.15,64.15,0.0,44.7578,44.7578,44.7578,44.7578,0.0
2005-01-19 10:00:00,64.18,64.18,64.13,64.13,1800.0,44.7787,44.7787,44.7438,44.7438,1800.0
2005-01-19 10:10:00,64.14,64.15,64.1,64.1,3700.0,44.7508,44.7578,44.7229,44.7229,3700.0
2005-01-19 10:20:00,64.09,64.09,64.02,64.02,500.0,44.7159,44.7159,44.6671,44.6671,500.0
2005-01-19 10:30:00,64.0,64.0,63.92,63.92,3700.0,44.6531,44.6531,44.5973,44.5973,3700.0
2005-01-19 10:40:00,63.94,64.01,63.94,63.98,7500.0,44.6113,44.6601,44.6113,44.6392,7500.0
2005-01-19 10:50:00,63.99,63.99,63.95,63.95,400.0,44.6462,44.6462,44.6183,44.6183,400.0
2005-01-19 11:00:00,63.95,64.04,63.95,64.04,1500.0,44.6183,44.681,44.6183,44.681,1500.0
2005-01-19 11:10:00,64.03,64.03,63.96,64.03,400.0,44.6741,44.6741,44.6252,44.6741,400.0
2005-01-19 11:20:00,64.0,64.0,63.97,63.97,1300.0,44.6531,44.6531,44.6322,44.6322,1300.0
2005-01-19 11:30:00,64.04,64.04,64.02,64.02,300.0,44.681,44.681,44.6671,44.6671,300.0
2005-01-19 11:40:00,64.05,64.05,63.98,63.98,900.0,44.688,44.688,44.6392,44.6392,900.0
2005-01-19 11:50:00,63.95,63.99,63.95,63.99,2200.0,44.6183,44.6462,44.6183,44.6462,2200.0
2005-01-19 12:00:00,63.98,63.98,63.91,63.92,500.0,44.6392,44.6392,44.5903,44.5973,500.0
2005-01-19 12:10:00,63.91,63.91,63.85,63.85,12100.0,44.5903,44.5903,44.5485,44.5485,12100.0
2005-01-19 12:20:00,63.93,63.93,63.85,63.85,3300.0,44.6043,44.6043,44.5485,44.5485,3300.0
2005-01-19 12:30:00,63.91,63.96,63.91,63.96,700.0,44.5903,44.6252,44.5903,44.6252,700.0
2005-01-19 12:40:00,63.95,63.96,63.95,63.96,500.0,44.6183,44.6252,44.6183,44.6252,500.0
2005-01-19 12:50:00,63.95,63.95,63.95,63.95,500.0,44.6183,44.6183,44.6183,44.6183,500.0
2005-01-19 13:00:00,64.0,64.01,64.0,64.0,1800.0,44.6531,44.6601,44.6531,44.6531,1800.0
2005-01-19 13:10:00,64.0,64.0,64.0,64.0,3900.0,44.6531,44.6531,44.6531,44.6531,3900.0
2005-01-19 13:20:00,63.98,64.0,63.97,64.0,2800.0,44.6392,44.6531,44.6322,44.6531,2800.0
2005-01-19 13:30:00,63.98,63.98,63.9,63.9,10200.0,44.6392,44.6392,44.5834,44.5834,10200.0
2005-01-19 13:40:00,63.98,63.98,63.98,63.98,300.0,44.6392,44.6392,44.6392,44.6392,300.0
2005-01-19 13:50:00,63.96,63.96,63.92,63.92,300.0,44.6252,44.6252,44.5973,44.5973,300.0
2005-01-19 14:00:00,63.96,63.98,63.9,63.9,900.0,44.6252,44.6392,44.5834,44.5834,900.0
2005-01-19 14:10:00,63.94,63.94,63.94,63.94,500.0,44.6113,44.6113,44.6113,44.6113,500.0
2005-01-19 14:20:00,63.98,64.01,63.93,63.98,13500.0,44.6392,44.6601,44.6043,44.6392,13500.0
2005-01-19 14:30:00,64.03,64.03,64.03,64.03,1800.0,44.6741,44.6741,44.6741,44.6741,1800.0
2005-01-19 14:40:00,64.0,64.0,63.98,63.98,5800.0,44.6531,44.6531,44.6392,44.6392,5800.0
2005-01-19 14:50:00,63.98,63.99,63.91,63.93,3400.0,44.6392,44.6462,44.5903,44.6043,3400.0
2005-01-19 15:00:00,63.93,63.93,63.93,63.93,0.0,44.6043,44.6043,44.6043,44.6043,0.0
2005-01-19 15:10:00,63.92,63.92,63.81,63.84,2400.0,44.5973,44.5973,44.5206,44.5415,2400.0
2005-01-19 15:20:00,63.84,63.84,63.73,63.73,7200.0,44.5415,44.5415,44.4648,44.4648,7200.0
2005-01-19 15:30:00,63.7,63.7,63.7,63.7,400.0,44.4438,44.4438,44.4438,44.4438,400.0
2005-01-19 15:40:00,63.67,63.72,63.6,63.6,2400.0,44.4229,44.4578,44.3741,44.3741,2400.0
2005-01-19 15:50:00,63.59,63.59,63.59,63.59,400.0,44.3671,44.3671,44.3671,44.3671,400.0
2005-01-19 16:00:00,63.59,63.59,63.59,63.59,0.0,44.3671,44.3671,44.3671,44.3671,0.0
2005-01-19 16:10:00,63.59,63.59,63.59,63.59,0.0,44.3671,44.3671,44.3671,44.3671,0.0
2005-01-20 09:30:00,63.3,63.46,63.3,63.35,5400.0,44.1647,44.2764,44.1647,44.1996,5400.0
2005-01-20 09:40:00,63.35,63.39,63.35,63.39,5500.0,44.1996,44.2275,44.1996,44.2275,5500.0
2005-01-20 09:50:00,63.33,63.33,63.22,63.3,5600.0,44.1857,44.1857,44.1089,44.1647,5600.0
2005-01-20 10:00:00,63.25,63.31,63.25,63.31,600.0,44.1299,44.1717,44.1299,44.1717,600.0
2005-01-20 10:10:00,63.34,63.5,63.34,63.4,12200.0,44.1927,44.3043,44.1927,44.2345,12200.0
2005-01-20 10:20:00,63.46,63.5,63.28,63.28,3200.0,44.2764,44.3043,44.1508,44.1508,3200.0
2005-01-20 10:30:00,63.3,63.33,63.25,63.3,24500.0,44.1647,44.1857,44.1299,44.1647,24500.0
2005-01-20 10:40:00,63.33,63.34,63.33,63.33,16800.0,44.1857,44.1927,44.1857,44.1857,16800.0
2005-01-20 10:50:00,63.31,63.37,63.31,63.35,30700.0,44.1717,44.2136,44.1717,44.1996,30700.0
2005-01-20 11:00:00,63.4,63.4,63.38,63.4,29900.0,44.2345,44.2345,44.2206,44.2345,29900.0
2005-01-20 11:10:00,63.44,63.44,63.37,63.37,1300.0,44.2624,44.2624,44.2136,44.2136,1300.0
2005-01-20 11:20:00,63.38,63.42,63.38,63.42,600.0,44.2206,44.2485,44.2206,44.2485,600.0
2005-01-20 11:30:00,63.42,63.46,63.42,63.46,9600.0,44.2485,44.2764,44.2485,44.2764,9600.0
2005-01-20 11:40:00,63.5,63.53,63.5,63.53,1400.0,44.3043,44.3252,44.3043,44.3252,1400.0
2005-01-20 11:50:00,63.5,63.5,63.5,63.5,100.0,44.3043,44.3043,44.3043,44.3043,100.0
2005-01-20 12:00:00,63.45,63.45,63.37,63.42,1900.0,44.2694,44.2694,44.2136,44.2485,1900.0
2005-01-20 12:10:00,63.4,63.41,63.32,63.32,1800.0,44.2345,44.2415,44.1787,44.1787,1800.0
2005-01-20 12:20:00,63.41,63.41,63.33,63.39,1200.0,44.2415,44.2415,44.1857,44.2275,1200.0
2005-01-20 12:30:00,63.39,63.39,63.39,63.39,300.0,44.2275,44.2275,44.2275,44.2275,300.0
2005-01-20 12:40:00,63.39,63.39,63.39,63.39,0.0,44.2275,44.2275,44.2275,44.2275,0.0
2005-01-20 12:50:00,63.39,63.39,63.39,63.39,0.0,44.2275,44.2275,44.2275,44.2275,0.0
2005-01-20 13:00:00,63.29,63.29,63.28,63.28,600.0,44.1578,44.1578,44.1508,44.1508,600.0
2005-01-20 13:10:00,63.15,63.15,63.15,63.15,100.0,44.0601,44.0601,44.0601,44.0601,100.0
2005-01-20 13:20:00,63.13,63.17,63.08,63.17,600.0,44.0461,44.074,44.0113,44.074,600.0
2005-01-20 13:30:00,63.2,63.2,63.16,63.16,1600.0,44.095,44.095,44.0671,44.0671,1600.0
2005-01-20 13:40:00,63.2,63.21,63.2,63.2,7900.0,44.095,44.102,44.095,44.095,7900.0
2005-01-20 13:50:00,63.21,63.21,63.21,63.21,200.0,44.102,44.102,44.102,44.102,200.0
2005-01-20 14:00:00,63.17,63.17,63.17,63.17,300.0,44.074,44.074,44.074,44.074,300.0
2005-01-20 14:10:00,63.24,63.44,63.24,63.44,2500.0,44.1229,44.2624,44.1229,44.2624,2500.0
2005-01-20 14:20:00,63.42,63.42,63.31,63.31,2000.0,44.2485,44.2485,44.1717,44.1717,2000.0
2005-01-20 14:30:00,63.26,63.26,63.26,63.26,300.0,44.1368,44.1368,44.1368,44.1368,300.0
2005-01-20 14:40:00,63.39,63.39,63.28,63.28,1000.0,44.2275,44.2275,44.1508,44.1508,1000.0
2005-01-20 14:50:00,63.41,63.41,63.32,63.32,1400.0,44.2415,44.2415,44.1787,44.1787,1400.0
2005-01-20 15:00:00,63.28,63.31,63.25,63.25,4300.0,44.1508,44.1717,44.1299,44.1299,4300.0
2005-01-20 15:10:00,63.29,63.29,63.29,63.29,200.0,44.1578,44.1578,44.1578,44.1578,200.0
2005-01-20 15:20:00,63.32,63.33,63.22,63.22,1200.0,44.1787,44.1857,44.1089,44.1089,1200.0
2005-01-20 15:30:00,63.15,63.28,63.15,63.28,2100.0,44.0601,44.1508,44.0601,44.1508,2100.0
2005-01-20 15:40:00,63.2,63.2,63.09,63.09,2500.0,44.095,44.095,44.0182,44.0182,2500.0
2005-01-20 15:50:00,63.11,63.22,63.09,63.22,1900.0,44.0322,44.1089,44.0182,44.1089,1900.0
2005-01-20 16:00:00,63.22,63.22,63.22,63.22,0.0,44.1089,44.1089,44.1089,44.1089,0.0
2005-01-20 16:10:00,63.22,63.22,63.22,63.22,0.0,44.1089,44.1089,44.1089,44.1089,0.0
2005-01-21 09:30:00,63.4,63.4,63.25,63.25,5200.0,44.2345,44.2345,44.1299,44.1299,5200.0
2005-01-21 09:40:00,63.28,63.31,63.25,63.3,3000.0,44.1508,44.1717,44.1299,44.1647,3000.0
2005-01-21 09:50:00,63.13,63.21,63.13,63.15,2200.0,44.0461,44.102,44.0461,44.0601,2200.0
2005-01-21 10:00:00,63.18,63.3,63.18,63.3,3700.0,44.081,44.1647,44.081,44.1647,3700.0
2005-01-21 10:10:00,63.17,63.17,63.12,63.12,1600.0,44.074,44.074,44.0392,44.0392,1600.0
2005-01-21 10:20:00,63.23,63.38,63.18,63.38,2500.0,44.1159,44.2206,44.081,44.2206,2500.0
2005-01-21 10:30:00,63.38,63.38,63.38,63.38,0.0,44.2206,44.2206,44.2206,44.2206,0.0
2005-01-21 10:40:00,63.29,63.29,63.27,63.27,800.0,44.1578,44.1578,44.1438,44.1438,800.0
2005-01-21 10:50:00,63.33,63.34,63.28,63.28,8200.0,44.1857,44.1927,44.1508,44.1508,8200.0
2005-01-21 11:00:00,63.31,63.31,63.23,63.23,900.0,44.1717,44.1717,44.1159,44.1159,900.0
2005-01-21 11:10:00,63.3,63.3,63.28,63.29,2200.0,44.1647,44.1647,44.1508,44.1578,2200.0
2005-01-21 11:20:00,63.3,63.3,63.3,63.3,100.0,44.1647,44.1647,44.1647,44.1647,100.0
2005-01-21 11:30:00,63.35,63.37,63.28,63.34,2800.0,44.1996,44.2136,44.1508,44.1927,2800.0
2005-01-21 11:40:00,63.26,63.33,63.23,63.29,1700.0,44.1368,44.1857,44.1159,44.1578,1700.0
2005-01-21 11:50:00,63.28,63.31,63.22,63.22,1700.0,44.1508,44.1717,44.1089,44.1089,1700.0
2005-01-21 12:00:00,63.27,63.28,63.19,63.24,5000.0,44.1438,44.1508,44.088,44.1229,5000.0
2005-01-21 12:10:00,63.26,63.26,63.18,63.25,1600.0,44.1368,44.1368,44.081,44.1299,1600.0
2005-01-21 12:20:00,63.2,63.2,63.2,63.2,900.0,44.095,44.095,44.095,44.095,900.0
2005-01-21 12:30:00,63.25,63.25,63.25,63.25,400.0,44.1299,44.1299,44.1299,44.1299,400.0
2005-01-21 12:40:00,63.26,63.27,63.26,63.27,2000.0,44.1368,44.1438,44.1368,44.1438,2000.0
2005-01-21 12:50:00,63.21,63.23,63.21,63.23,2600.0,44.102,44.1159,44.102,44.1159,2600.0
2005-01-21 13:00:00,63.22,63.22,63.21,63.21,800.0,44.1089,44.1089,44.102,44.102,800.0
2005-01-21 13:10:00,63.24,63.26,63.24,63.26,400.0,44.1229,44.1368,44.1229,44.1368,400.0
2005-01-21 13:20:00,63.23,63.23,63.17,63.17,1200.0,44.1159,44.1159,44.074,44.074,1200.0
2005-01-21 13:30:00,63.2,63.2,63.05,63.05,1500.0,44.095,44.095,43.9903,43.9903,1500.0
2005-01-21 13:40:00,63.11,63.11,63.0,63.04,2800.0,44.0322,44.0322,43.9554,43.9833,2800.0
2005-01-21 13:50:00,63.03,63.03,62.92,62.96,5500.0,43.9764,43.9764,43.8996,43.9275,5500.0
2005-01-21 14:00:00,63.05,63.06,63.05,63.06,800.0,43.9903,43.9973,43.9903,43.9973,800.0
2005-01-21 14:10:00,63.08,63.08,63.0,63.02,800.0,44.0113,44.0113,43.9554,43.9694,800.0
2005-01-21 14:20:00,63.0,63.1,63.0,63.1,500.0,43.9554,44.0252,43.9554,44.0252,500.0
2005-01-21 14:30:00,63.1,63.1,63.01,63.04,600.0,44.0252,44.0252,43.9624,43.9833,600.0
2005-01-21 14:40:00,63.0,63.03,62.94,62.94,3600.0,43.9554,43.9764,43.9136,43.9136,3600.0
2005-01-21 14:50:00,62.91,62.91,62.84,62.84,1900.0,43.8926,43.8926,43.8438,43.8438,1900.0
2005-01-21 15:00:00,62.84,62.91,62.82,62.91,6100.0,43.8438,43.8926,43.8298,43.8926,6100.0
2005-01-21 15:10:00,62.85,62.85,62.85,62.85,300.0,43.8508,43.8508,43.8508,43.8508,300.0
2005-01-21 15:20:00,62.97,62.98,62.93,62.95,2700.0,43.9345,43.9415,43.9066,43.9205,2700.0
2005-01-21 15:30:00,62.95,62.95,62.9,62.92,2200.0,43.9205,43.9205,43.8857,43.8996,2200.0
2005-01-21 15:40:00,62.89,62.89,62.76,62.77,2700.0,43.8787,43.8787,43.788,43.795,2700.0
2005-01-21 15:50:00,62.78,62.84,62.78,62.79,2300.0,43.8019,43.8438,43.8019,43.8089,2300.0
2005-01-21 16:00:00,62.75,62.75,62.75,62.75,500.0,43.781,43.781,43.781,43.781,500.0
2005-01-21 16:10:00,62.75,62.75,62.75,62.75,0.0,43.781,43.781,43.781,43.781,0.0
2005-01-24 09:30:00,62.8,63.0,62.8,62.9,4100.0,43.8159,43.9554,43.8159,43.8857,4100.0
2005-01-24 09:40:00,63.03,63.03,62.92,62.92,2800.0,43.9764,43.9764,43.8996,43.8996,2800.0
2005-01-24 09:50:00,62.86,62.86,62.86,62.86,100.0,43.8578,43.8578,43.8578,43.8578,100.0
2005-01-24 10:00:00,62.75,62.75,62.75,62.75,100.0,43.781,43.781,43.781,43.781,100.0
2005-01-24 10:10:00,62.76,62.87,62.76,62.87,400.0,43.788,43.8647,43.788,43.8647,400.0
2005-01-24 10:20:00,62.87,62.87,62.87,62.87,0.0,43.8647,43.8647,43.8647,43.8647,0.0
2005-01-24 10:30:00,62.8,62.94,62.78,62.94,1900.0,43.8159,43.9136,43.8019,43.9136,1900.0
2005-01-24 10:40:00,62.92,62.92,62.87,62.92,2200.0,43.8996,43.8996,43.8647,43.8996,2200.0
2005-01-24 10:50:00,62.86,62.86,62.8,62.8,6200.0,43.8578,43.8578,43.8159,43.8159,6200.0
2005-01-24 11:00:00,62.8,62.8,62.8,62.8,500.0,43.8159,43.8159,43.8159,43.8159,500.0
2005-01-24 11:10:00,62.71,62.82,62.71,62.82,3100.0,43.7531,43.8298,43.7531,43.8298,3100.0
2005-01-24 11:20:00,62.9,62.97,62.9,62.97,2600.0,43.8857,43.9345,43.8857,43.9345,2600.0
2005-01-24 11:30:00,62.87,62.93,62.87,62.93,1400.0,43.8647,43.9066,43.8647,43.9066,1400.0
2005-01-24 11:40:00,62.85,62.87,62.8,62.8,1600.0,43.8508,43.8647,43.8159,43.8159,1600.0
2005-01-24 11:50:00,62.85,62.89,62.85,62.89,1100.0,43.8508,43.8787,43.8508,43.8787,1100.0
2005-01-24 12:00:00,62.96,62.98,62.93,62.93,1500.0,43.9275,43.9415,43.9066,43.9066,1500.0
2005-01-24 12:10:00,62.86,62.86,62.86,62.86,6200.0,43.8578,43.8578,43.8578,43.8578,6200.0
2005-01-24 12:20:00,62.86,62.86,62.86,62.86,0.0,43.8578,43.8578,43.8578,43.8578,0.0
2005-01-24 12:30:00,62.8,62.85,62.8,62.85,900.0,43.8159,43.8508,43.8159,43.8508,900.0
2005-01-24 12:40:00,62.83,62.86,62.83,62.86,31500.0,43.8368,43.8578,43.8368,43.8578,31500.0
2005-01-24 12:50:00,62.91,62.91,62.85,62.91,1800.0,43.8926,43.8926,43.8508,43.8926,1800.0
2005-01-24 13:00:00,62.94,62.94,62.89,62.89,500.0,43.9136,43.9136,43.8787,43.8787,500.0
2005-01-24 13:10:00,62.88,62.98,62.88,62.98,900.0,43.8717,43.9415,43.8717,43.9415,900.0
2005-01-24 13:20:00,63.0,63.0,63.0,63.0,500.0,43.9554,43.9554,43.9554,43.9554,500.0
2005-01-24 13:30:00,63.01,63.02,62.95,62.95,3900.0,43.9624,43.9694,43.9205,43.9205,3900.0
2005-01-24 13:40:00,62.9,62.9,62.9,62.9,400.0,43.8857,43.8857,43.8857,43.8857,400.0
2005-01-24 13:50:00,62.83,62.92,62.82,62.82,4200.0,43.8368,43.8996,43.8298,43.8298,4200.0
2005-01-24 14:00:00,62.82,62.82,62.82,62.82,0.0,43.8298,43.8298,43.8298,43.8298,0.0
2005-01-24 14:10:00,62.86,62.9,62.85,62.9,1100.0,43.8578,43.8857,43.8508,43.8857,1100.0
2005-01-24 14:20:00,62.76,62.76,62.76,62.76,1400.0,43.788,43.788,43.788,43.788,1400.0
2005-01-24 14:30:00,62.79,62.79,62.79,62.79,900.0,43.8089,43.8089,43.8089,43.8089,900.0
2005-01-24 14:40:00,62.83,62.83,62.76,62.76,800.0,43.8368,43.8368,43.788,43.788,800.0
2005-01-24 14:50:00,62.75,62.76,62.6,62.6,3600.0,43.781,43.788,43.6764,43.6764,3600.0
2005-01-24 15:00:00,62.7,62.7,62.7,62.7,300.0,43.7461,43.7461,43.7461,43.7461,300.0
2005-01-24 15:10:00,62.74,62.74,62.74,62.74,100.0,43.774,43.774,43.774,43.774,100.0
2005-01-24 15:20:00,62.71,62.71,62.71,62.71,600.0,43.7531,43.7531,43.7531,43.7531,600.0
2005-01-24 15:30:00,62.72,62.72,62.65,62.65,3000.0,43.7601,43.7601,43.7112,43.7112,3000.0
2005-01-24 15:40:00,62.66,62.66,62.6,62.63,7400.0,43.7182,43.7182,43.6764,43.6973,7400.0
2005-01-24 15:50:00,62.59,62.6,62.48,62.48,2100.0,43.6694,43.6764,43.5926,43.5926,2100.0
2005-01-24 16:00:00,62.48,62.5,62.48,62.5,6000.0,43.5926,43.6066,43.5926,43.6066,6000.0
2005-01-24 16:10:00,62.48,62.48,62.48,62.48,7000.0,43.5926,43.5926,43.5926,43.5926,7000.0
2005-01-25 09:30:00,62.84,62.84,62.84,62.84,700.0,43.8438,43.8438,43.8438,43.8438,700.0
2005-01-25 09:40:00,62.96,63.01,62.95,62.95,2700.0,43.9275,43.9624,43.9205,43.9205,2700.0
2005-01-25 09:50:00,62.95,62.95,62.95,62.95,0.0,43.9205,43.9205,43.9205,43.9205,0.0
2005-01-25 10:00:00,63.0,63.0,62.97,62.97,9400.0,43.9554,43.9554,43.9345,43.9345,9400.0
2005-01-25 10:10:00,62.95,62.98,62.95,62.98,900.0,43.9205,43.9415,43.9205,43.9415,900.0
2005-01-25 10:20:00,63.0,63.0,62.98,63.0,15400.0,43.9554,43.9554,43.9415,43.9554,15400.0
2005-01-25 10:30:00,63.1,63.1,63.01,63.01,5700.0,44.0252,44.0252,43.9624,43.9624,5700.0
2005-01-25 10:40:00,63.02,63.02,63.0,63.0,2000.0,43.9694,43.9694,43.9554,43.9554,2000.0
2005-01-25 10:50:00,62.99,62.99,62.94,62.96,600.0,43.9485,43.9485,43.9136,43.9275,600.0
2005-01-25 11:00:00,62.96,62.99,62.95,62.99,1000.0,43.9275,43.9485,43.9205,43.9485,1000.0
2005-01-25 11:10:00,62.97,62.97,62.97,62.97,200.0,43.9345,43.9345,43.9345,43.9345,200.0
2005-01-25 11:20:00,63.01,63.01,62.96,63.01,3800.0,43.9624,43.9624,43.9275,43.9624,3800.0
2005-01-25 11:30:00,63.01,63.01,63.01,63.01,0.0,43.9624,43.9624,43.9624,43.9624,0.0
2005-01-25 11:40:00,62.93,62.93,62.93,62.93,300.0,43.9066,43.9066,43.9066,43.9066,300.0
2005-01-25 11:50:00,62.93,62.93,62.93,62.93,400.0,43.9066,43.9066,43.9066,43.9066,400.0
2005-01-25 12:00:00,62.93,62.93,62.93,62.93,300.0,43.9066,43.9066,43.9066,43.9066,300.0
2005-01-25 12:10:00,62.94,62.94,62.93,62.93,900.0,43.9136,43.9136,43.9066,43.9066,900.0
2005-01-25 12:20:00,62.93,62.93,62.93,62.93,500.0,43.9066,43.9066,43.9066,43.9066,500.0
2005-01-25 12:30:00,62.93,62.93,62.93,62.93,0.0,43.9066,43.9066,43.9066,43.9066,0.0
2005-01-25 12:40:00,62.93,62.97,62.91,62.97,4100.0,43.9066,43.9345,43.8926,43.9345,4100.0
2005-01-25 12:50:00,62.97,62.97,62.97,62.97,0.0,43.9345,43.9345,43.9345,43.9345,0.0
2005-01-25 13:00:00,62.97,62.97,62.97,62.97,0.0,43.9345,43.9345,43.9345,43.9345,0.0
2005-01-25 13:10:00,62.97,62.97,62.97,62.97,0.0,43.9345,43.9345,43.9345,43.9345,0.0
2005-01-25 13:20:00,62.99,63.05,62.99,63.05,600.0,43.9485,43.9903,43.9485,43.9903,600.0
2005-01-25 13:30:00,62.99,62.99,62.96,62.99,12500.0,43.9485,43.9485,43.9275,43.9485,12500.0
2005-01-25 13:40:00,62.93,62.99,62.93,62.94,1800.0,43.9066,43.9485,43.9066,43.9136,1800.0
2005-01-25 13:50:00,63.0,63.0,63.0,63.0,200.0,43.9554,43.9554,43.9554,43.9554,200.0
2005-01-25 14:00:00,62.94,62.94,62.93,62.93,800.0,43.9136,43.9136,43.9066,43.9066,800.0
2005-01-25 14:10:00,62.93,62.93,62.93,62.93,2700.0,43.9066,43.9066,43.9066,43.9066,2700.0
2005-01-25 14:20:00,62.93,62.93,62.93,62.93,0.0,43.9066,43.9066,43.9066,43.9066,0.0
2005-01-25 14:30:00,62.84,62.85,62.79,62.79,800.0,43.8438,43.8508,43.8089,43.8089,800.0
2005-01-25 14:40:00,62.83,62.86,62.79,62.86,1400.0,43.8368,43.8578,43.8089,43.8578,1400.0
2005-01-25 14:50:00,62.88,62.88,62.87,62.87,1900.0,43.8717,43.8717,43.8647,43.8647,1900.0
2005-01-25 15:00:00,62.84,62.87,62.82,62.86,2800.0,43.8438,43.8647,43.8298,43.8578,2800.0
2005-01-25 15:10:00,62.87,62.87,62.83,62.83,4700.0,43.8647,43.8647,43.8368,43.8368,4700.0
2005-01-25 15:20:00,62.79,62.79,62.74,62.74,800.0,43.8089,43.8089,43.774,43.774,800.0
2005-01-25 15:30:00,62.73,62.79,62.73,62.79,5000.0,43.7671,43.8089,43.7671,43.8089,5000.0
2005-01-25 15:40:00,62.75,62.75,62.7,62.74,3100.0,43.781,43.781,43.7461,43.774,3100.0
2005-01-25 15:50:00,62.74,62.74,62.74,62.74,0.0,43.774,43.774,43.774,43.774,0.0
2005-01-25 16:00:00,62.81,62.81,62.81,62.81,500.0,43.8229,43.8229,43.8229,43.8229,500.0
2005-01-25 16:10:00,62.81,62.81,62.81,62.81,0.0,43.8229,43.8229,43.8229,43.8229,0.0
2005-01-26 09:30:00,62.99,62.99,62.99,62.99,7200.0,43.9485,43.9485,43.9485,43.9485,7200.0
2005-01-26 09:40:00,63.01,63.05,62.97,62.97,1200.0,43.9624,43.9903,43.9345,43.9345,1200.0
2005-01-26 09:50:00,63.02,63.02,63.02,63.02,100.0,43.9694,43.9694,43.9694,43.9694,100.0
2005-01-26 10:00:00,63.0,63.05,63.0,63.05,900.0,43.9554,43.9903,43.9554,43.9903,900.0
2005-01-26 10:10:00,63.09,63.24,63.09,63.24,500.0,44.0182,44.1229,44.0182,44.1229,500.0
2005-01-26 10:20:00,63.24,63.24,63.24,63.24,0.0,44.1229,44.1229,44.1229,44.1229,0.0
2005-01-26 10:30:00,62.96,63.02,62.95,63.02,4500.0,43.9275,43.9694,43.9205,43.9694,4500.0
2005-01-26 10:40:00,63.02,63.04,63.01,63.01,1400.0,43.9694,43.9833,43.9624,43.9624,1400.0
2005-01-26 10:50:00,63.04,63.09,63.04,63.05,3400.0,43.9833,44.0182,43.9833,43.9903,3400.0
2005-01-26 11:00:00,63.03,63.09,63.02,63.02,5900.0,43.9764,44.0182,43.9694,43.9694,5900.0
2005-01-26 11:10:00,63.06,63.06,62.98,62.98,2500.0,43.9973,43.9973,43.9415,43.9415,2500.0
2005-01-26 11:20:00,62.98,62.98,62.9,62.93,1400.0,43.9415,43.9415,43.8857,43.9066,1400.0
2005-01-26 11:30:00,62.92,62.95,62.92,62.92,3700.0,43.8996,43.9205,43.8996,43.8996,3700.0
2005-01-26 11:40:00,62.94,62.94,62.86,62.86,1700.0,43.9136,43.9136,43.8578,43.8578,1700.0
2005-01-26 11:50:00,62.89,62.91,62.89,62.9,1100.0,43.8787,43.8926,43.8787,43.8857,1100.0
2005-01-26 12:00:00,62.91,62.91,62.91,62.91,400.0,43.8926,43.8926,43.8926,43.8926,400.0
2005-01-26 12:10:00,62.94,62.94,62.94,62.94,100.0,43.9136,43.9136,43.9136,43.9136,100.0
2005-01-26 12:20:00,62.94,62.94,62.94,62.94,0.0,43.9136,43.9136,43.9136,43.9136,0.0
2005-01-26 12:30:00,62.89,62.89,62.85,62.85,3400.0,43.8787,43.8787,43.8508,43.8508,3400.0
2005-01-26 12:40:00,62.85,62.93,62.85,62.93,1900.0,43.8508,43.9066,43.8508,43.9066,1900.0
2005-01-26 12:50:00,62.87,62.87,62.87,62.87,1400.0,43.8647,43.8647,43.8647,43.8647,1400.0
2005-01-26 13:00:00,62.84,62.84,62.84,62.84,300.0,43.8438,43.8438,43.8438,43.8438,300.0
2005-01-26 13:10:00,62.97,62.97,62.97,62.97,700.0,43.9345,43.9345,43.9345,43.9345,700.0
2005-01-26 13:20:00,62.96,62.96,62.95,62.95,900.0,43.9275,43.9275,43.9205,43.9205,900.0
2005-01-26 13:30:00,62.99,62.99,62.99,62.99,300.0,43.9485,43.9485,43.9485,43.9485,300.0
2005-01-26 13:40:00,62.97,63.06,62.97,63.05,3700.0,43.9345,43.9973,43.9345,43.9903,3700.0
2005-01-26 13:50:00,63.05,63.08,63.01,63.08,3100.0,43.9903,44.0113,43.9624,44.0113,3100.0
2005-01-26 14:00:00,63.05,63.1,63.05,63.07,11400.0,43.9903,44.0252,43.9903,44.0043,11400.0
2005-01-26 14:10:00,63.09,63.09,63.02,63.02,1600.0,44.0182,44.0182,43.9694,43.9694,1600.0
2005-01-26 14:20:00,63.0,63.08,62.98,63.02,4100.0,43.9554,44.0113,43.9415,43.9694,4100.0
2005-01-26 14:30:00,63.01,63.01,63.0,63.01,5800.0,43.9624,43.9624,43.9554,43.9624,5800.0
2005-01-26 14:40:00,63.04,63.04,63.04,63.04,1400.0,43.9833,43.9833,43.9833,43.9833,1400.0
2005-01-26 14:50:00,63.0,63.05,63.0,63.05,200.0,43.9554,43.9903,43.9554,43.9903,200.0
2005-01-26 15:00:00,63.06,63.06,63.03,63.03,400.0,43.9973,43.9973,43.9764,43.9764,400.0
2005-01-26 15:10:00,62.96,62.96,62.96,62.96,600.0,43.9275,43.9275,43.9275,43.9275,600.0
2005-01-26 15:20:00,63.03,63.08,63.03,63.08,500.0,43.9764,44.0113,43.9764,44.0113,500.0
2005-01-26 15:30:00,63.06,63.09,63.06,63.09,800.0,43.9973,44.0182,43.9973,44.0182,800.0
2005-01-26 15:40:00,63.12,63.13,63.12,63.13,2800.0,44.0392,44.0461,44.0392,44.0461,2800.0
2005-01-26 15:50:00,63.15,63.15,63.05,63.05,3000.0,44.0601,44.0601,43.9903,43.9903,3000.0
2005-01-26 16:00:00,63.05,63.05,63.05,63.05,0.0,43.9903,43.9903,43.9903,43.9903,0.0
2005-01-26 16:10:00,63.05,63.05,63.05,63.05,0.0,43.9903,43.9903,43.9903,43.9903,0.0
2005-01-27 09:30:00,62.89,62.92,62.89,62.92,3900.0,43.8787,43.8996,43.8787,43.8996,3900.0
2005-01-27 09:40:00,62.92,62.93,62.89,62.92,2100.0,43.8996,43.9066,43.8787,43.8996,2100.0
2005-01-27 09:50:00,62.92,63.02,62.92,63.02,400.0,43.8996,43.9694,43.8996,43.9694,400.0
2005-01-27 10:00:00,63.09,63.09,63.09,63.09,400.0,44.0182,44.0182,44.0182,44.0182,400.0
2005-01-27 10:10:00,63.06,63.07,62.93,62.93,2500.0,43.9973,44.0043,43.9066,43.9066,2500.0
2005-01-27 10:20:00,62.96,63.01,62.96,63.01,900.0,43.9275,43.9624,43.9275,43.9624,900.0
2005-01-27 10:30:00,62.94,63.07,62.94,63.07,1500.0,43.9136,44.0043,43.9136,44.0043,1500.0
2005-01-27 10:40:00,63.11,63.11,63.11,63.11,100.0,44.0322,44.0322,44.0322,44.0322,100.0
2005-01-27 10:50:00,63.15,63.15,63.15,63.15,1200.0,44.0601,44.0601,44.0601,44.0601,1200.0
2005-01-27 11:00:00,63.16,63.19,63.16,63.19,2800.0,44.0671,44.088,44.0671,44.088,2800.0
2005-01-27 11:10:00,63.23,63.25,63.2,63.2,4800.0,44.1159,44.1299,44.095,44.095,4800.0
2005-01-27 11:20:00,63.19,63.19,63.19,63.19,200.0,44.088,44.088,44.088,44.088,200.0
2005-01-27 11:30:00,63.2,63.25,63.17,63.21,6400.0,44.095,44.1299,44.074,44.102,6400.0
2005-01-27 11:40:00,63.21,63.23,63.19,63.23,4800.0,44.102,44.1159,44.088,44.1159,4800.0
2005-01-27 11:50:00,63.23,63.23,63.23,63.23,1900.0,44.1159,44.1159,44.1159,44.1159,1900.0
2005-01-27 12:00:00,63.2,63.2,63.18,63.2,1100.0,44.095,44.095,44.081,44.095,1100.0
2005-01-27 12:10:00,63.17,63.17,63.16,63.16,2200.0,44.074,44.074,44.0671,44.0671,2200.0
2005-01-27 12:20:00,63.17,63.19,63.12,63.12,800.0,44.074,44.088,44.0392,44.0392,800.0
2005-01-27 12:30:00,63.17,63.17,63.13,63.13,200.0,44.074,44.074,44.0461,44.0461,200.0
2005-01-27 12:40:00,63.17,63.17,63.17,63.17,100.0,44.074,44.074,44.074,44.074,100.0
2005-01-27 12:50:00,63.15,63.21,63.15,63.19,6500.0,44.0601,44.102,44.0601,44.088,6500.0
2005-01-27 13:00:00,63.16,63.16,63.09,63.09,1700.0,44.0671,44.0671,44.0182,44.0182,1700.0
2005-01-27 13:10:00,63.06,63.06,63.06,63.06,2000.0,43.9973,43.9973,43.9973,43.9973,2000.0
2005-01-27 13:20:00,63.04,63.04,63.04,63.04,300.0,43.9833,43.9833,43.9833,43.9833,300.0
2005-01-27 13:30:00,63.02,63.02,62.95,63.0,6200.0,43.9694,43.9694,43.9205,43.9554,6200.0
2005-01-27 13:40:00,62.91,62.93,62.91,62.93,1900.0,43.8926,43.9066,43.8926,43.9066,1900.0
2005-01-27 13:50:00,62.93,62.93,62.93,62.93,0.0,43.9066,43.9066,43.9066,43.9066,0.0
2005-01-27 14:00:00,62.95,62.99,62.95,62.99,1300.0,43.9205,43.9485,43.9205,43.9485,1300.0
2005-01-27 14:10:00,62.94,62.98,62.94,62.98,600.0,43.9136,43.9415,43.9136,43.9415,600.0
2005-01-27 14:20:00,62.98,62.98,62.98,62.98,0.0,43.9415,43.9415,43.9415,43.9415,0.0
2005-01-27 14:30:00,62.98,62.98,62.98,62.98,0.0,43.9415,43.9415,43.9415,43.9415,0.0
2005-01-27 14:40:00,63.0,63.0,62.96,62.96,800.0,43.9554,43.9554,43.9275,43.9275,800.0
2005-01-27 14:50:00,62.92,62.95,62.92,62.92,800.0,43.8996,43.9205,43.8996,43.8996,800.0
2005-01-27 15:00:00,62.97,62.97,62.92,62.92,2700.0,43.9345,43.9345,43.8996,43.8996,2700.0
2005-01-27 15:10:00,62.86,62.97,62.86,62.97,2200.0,43.8578,43.9345,43.8578,43.9345,2200.0
2005-01-27 15:20:00,63.03,63.09,63.03,63.09,3000.0,43.9764,44.0182,43.9764,44.0182,3000.0
2005-01-27 15:30:00,63.05,63.05,63.05,63.05,600.0,43.9903,43.9903,43.9903,43.9903,600.0
2005-01-27 15:40:00,63.11,63.11,63.1,63.1,1300.0,44.0322,44.0322,44.0252,44.0252,1300.0
2005-01-27 15:50:00,63.12,63.12,63.12,63.12,1200.0,44.0392,44.0392,44.0392,44.0392,1200.0
2005-01-27 16:00:00,63.12,63.12,63.12,63.12,0.0,44.0392,44.0392,44.0392,44.0392,0.0
2005-01-27 16:10:00,63.12,63.12,63.12,63.12,0.0,44.0392,44.0392,44.0392,44.0392,0.0
2005-01-28 09:30:00,63.18,63.18,63.02,63.02,400.0,44.081,44.081,43.9694,43.9694,400.0
2005-01-28 09:40:00,63.11,63.11,63.09,63.09,1200.0,44.0322,44.0322,44.0182,44.0182,1200.0
2005-01-28 09:50:00,63.08,63.08,63.08,63.08,500.0,44.0113,44.0113,44.0113,44.0113,500.0
2005-01-28 10:00:00,63.0,63.04,63.0,63.02,3500.0,43.9554,43.9833,43.9554,43.9694,3500.0
2005-01-28 10:10:00,63.02,63.05,63.02,63.05,1500.0,43.9694,43.9903,43.9694,43.9903,1500.0
2005-01-28 10:20:00,63.06,63.12,63.04,63.12,2700.0,43.9973,44.0392,43.9833,44.0392,2700.0
2005-01-28 10:30:00,63.07,63.11,63.07,63.11,600.0,44.0043,44.0322,44.0043,44.0322,600.0
2005-01-28 10:40:00,63.12,63.15,63.1,63.1,4400.0,44.0392,44.0601,44.0252,44.0252,4400.0
2005-01-28 10:50:00,62.98,63.0,62.97,63.0,10500.0,43.9415,43.9554,43.9345,43.9554,10500.0
2005-01-28 11:00:00,62.95,63.02,62.94,62.94,900.0,43.9205,43.9694,43.9136,43.9136,900.0
2005-01-28 11:10:00,62.87,62.87,62.71,62.71,300.0,43.8647,43.8647,43.7531,43.7531,300.0
2005-01-28 11:20:00,62.75,62.75,62.69,62.7,1300.0,43.781,43.781,43.7391,43.7461,1300.0
2005-01-28 11:30:00,62.72,62.79,62.71,62.71,6000.0,43.7601,43.8089,43.7531,43.7531,6000.0
2005-01-28 11:40:00,62.75,62.75,62.71,62.71,300.0,43.781,43.781,43.7531,43.7531,300.0
2005-01-28 11:50:00,62.79,62.79,62.79,62.79,100.0,43.8089,43.8089,43.8089,43.8089,100.0
2005-01-28 12:00:00,62.76,62.76,62.76,62.76,300.0,43.788,43.788,43.788,43.788,300.0
2005-01-28 12:10:00,62.76,62.76,62.76,62.76,0.0,43.788,43.788,43.788,43.788,0.0
2005-01-28 12:20:00,62.77,62.77,62.77,62.77,200.0,43.795,43.795,43.795,43.795,200.0
2005-01-28 12:30:00,62.72,62.72,62.72,62.72,100.0,43.7601,43.7601,43.7601,43.7601,100.0
2005-01-28 12:40:00,62.72,62.72,62.72,62.72,0.0,43.7601,43.7601,43.7601,43.7601,0.0
2005-01-28 12:50:00,62.69,62.69,62.69,62.69,100.0,43.7391,43.7391,43.7391,43.7391,100.0
2005-01-28 13:00:00,62.69,62.7,62.69,62.7,600.0,43.7391,43.7461,43.7391,43.7461,600.0
2005-01-28 13:10:00,62.71,62.79,62.71,62.79,3300.0,43.7531,43.8089,43.7531,43.8089,3300.0
2005-01-28 13:20:00,62.79,62.79,62.79,62.79,0.0,43.8089,43.8089,43.8089,43.8089,0.0
2005-01-28 13:30:00,62.79,62.79,62.72,62.72,800.0,43.8089,43.8089,43.7601,43.7601,800.0
2005-01-28 13:40:00,62.72,62.74,62.7,62.7,1600.0,43.7601,43.774,43.7461,43.7461,1600.0
2005-01-28 13:50:00,62.7,62.7,62.7,62.7,0.0,43.7461,43.7461,43.7461,43.7461,0.0
2005-01-28 14:00:00,62.68,62.68,62.68,62.68,1800.0,43.7322,43.7322,43.7322,43.7322,1800.0
2005-01-28 14:10:00,62.65,62.74,62.65,62.68,2700.0,43.7112,43.774,43.7112,43.7322,2700.0
2005-01-28 14:20:00,62.7,62.78,62.7,62.78,4300.0,43.7461,43.8019,43.7461,43.8019,4300.0
2005-01-28 14:30:00,62.79,62.8,62.79,62.79,600.0,43.8089,43.8159,43.8089,43.8089,600.0
2005-01-28 14:40:00,62.82,62.82,62.8,62.8,400.0,43.8298,43.8298,43.8159,43.8159,400.0
2005-01-28 14:50:00,62.76,62.78,62.74,62.77,2400.0,43.788,43.8019,43.774,43.795,2400.0
2005-01-28 15:00:00,62.76,62.76,62.76,62.76,200.0,43.788,43.788,43.788,43.788,200.0
2005-01-28 15:10:00,62.8,62.8,62.8,62.8,100.0,43.8159,43.8159,43.8159,43.8159,100.0
2005-01-28 15:20:00,62.8,62.8,62.74,62.74,2600.0,43.8159,43.8159,43.774,43.774,2600.0
2005-01-28 15:30:00,62.71,62.81,62.71,62.81,3700.0,43.7531,43.8229,43.7531,43.8229,3700.0
2005-01-28 15:40:00,62.9,62.92,62.89,62.92,5000.0,43.8857,43.8996,43.8787,43.8996,5000.0
2005-01-28 15:50:00,62.9,62.91,62.9,62.9,900.0,43.8857,43.8926,43.8857,43.8857,900.0
2005-01-28 16:00:00,62.9,62.9,62.9,62.9,0.0,43.8857,43.8857,43.8857,43.8857,0.0
2005-01-28 16:10:00,62.9,62.9,62.9,62.9,0.0,43.8857,43.8857,43.8857,43.8857,0.0
2005-01-31 09:30:00,63.5,63.5,63.39,63.4,9300.0,44.3043,44.3043,44.2275,44.2345,9300.0
2005-01-31 09:40:00,63.35,63.35,63.35,63.35,800.0,44.1996,44.1996,44.1996,44.1996,800.0
2005-01-31 09:50:00,63.4,63.41,63.31,63.4,3800.0,44.2345,44.2415,44.1717,44.2345,3800.0
2005-01-31 10:00:00,63.39,63.4,63.38,63.4,800.0,44.2275,44.2345,44.2206,44.2345,800.0
2005-01-31 10:10:00,63.35,63.37,63.31,63.31,500.0,44.1996,44.2136,44.1717,44.1717,500.0
2005-01-31 10:20:00,63.31,63.31,63.31,63.31,0.0,44.1717,44.1717,44.1717,44.1717,0.0
2005-01-31 10:30:00,63.31,63.31,63.31,63.31,0.0,44.1717,44.1717,44.1717,44.1717,0.0
2005-01-31 10:40:00,63.32,63.36,63.32,63.32,1700.0,44.1787,44.2066,44.1787,44.1787,1700.0
2005-01-31 10:50:00,63.31,63.37,63.31,63.37,2000.0,44.1717,44.2136,44.1717,44.2136,2000.0
2005-01-31 11:00:00,63.32,63.34,63.32,63.34,2400.0,44.1787,44.1927,44.1787,44.1927,2400.0
2005-01-31 11:10:00,63.32,63.32,63.32,63.32,100.0,44.1787,44.1787,44.1787,44.1787,100.0
2005-01-31 11:20:00,63.41,63.41,63.41,63.41,2700.0,44.2415,44.2415,44.2415,44.2415,2700.0
2005-01-31 11:30:00,63.37,63.39,63.33,63.39,700.0,44.2136,44.2275,44.1857,44.2275,700.0
2005-01-31 11:40:00,63.41,63.41,63.37,63.37,1500.0,44.2415,44.2415,44.2136,44.2136,1500.0
2005-01-31 11:50:00,63.4,63.4,63.4,63.4,200.0,44.2345,44.2345,44.2345,44.2345,200.0
2005-01-31 12:00:00,63.39,63.39,63.38,63.38,1200.0,44.2275,44.2275,44.2206,44.2206,1200.0
2005-01-31 12:10:00,63.36,63.37,63.35,63.37,700.0,44.2066,44.2136,44.1996,44.2136,700.0
2005-01-31 12:20:00,63.42,63.45,63.42,63.45,6200.0,44.2485,44.2694,44.2485,44.2694,6200.0
2005-01-31 12:30:00,63.5,63.5,63.46,63.49,400.0,44.3043,44.3043,44.2764,44.2973,400.0
2005-01-31 12:40:00,63.43,63.43,63.43,63.43,200.0,44.2554,44.2554,44.2554,44.2554,200.0
2005-01-31 12:50:00,63.46,63.48,63.46,63.48,500.0,44.2764,44.2903,44.2764,44.2903,500.0
2005-01-31 13:00:00,63.51,63.51,63.45,63.45,500.0,44.3113,44.3113,44.2694,44.2694,500.0
2005-01-31 13:10:00,63.45,63.45,63.45,63.45,0.0,44.2694,44.2694,44.2694,44.2694,0.0
2005-01-31 13:20:00,63.45,63.45,63.42,63.42,400.0,44.2694,44.2694,44.2485,44.2485,400.0
2005-01-31 13:30:00,63.45,63.45,63.42,63.42,400.0,44.2694,44.2694,44.2485,44.2485,400.0
2005-01-31 13:40:00,63.41,63.44,63.41,63.44,500.0,44.2415,44.2624,44.2415,44.2624,500.0
2005-01-31 13:50:00,63.36,63.39,63.33,63.38,5100.0,44.2066,44.2275,44.1857,44.2206,5100.0
2005-01-31 14:00:00,63.37,63.42,63.37,63.42,2300.0,44.2136,44.2485,44.2136,44.2485,2300.0
2005-01-31 14:10:00,63.41,63.46,63.41,63.42,4900.0,44.2415,44.2764,44.2415,44.2485,4900.0
2005-01-31 14:20:00,63.43,63.43,63.43,63.43,100.0,44.2554,44.2554,44.2554,44.2554,100.0
2005-01-31 14:30:00,63.36,63.36,63.35,63.35,3200.0,44.2066,44.2066,44.1996,44.1996,3200.0
2005-01-31 14:40:00,63.46,63.46,63.46,63.46,1500.0,44.2764,44.2764,44.2764,44.2764,1500.0
2005-01-31 14:50:00,63.49,63.5,63.42,63.42,1500.0,44.2973,44.3043,44.2485,44.2485,1500.0
2005-01-31 15:00:00,63.45,63.45,63.41,63.41,1800.0,44.2694,44.2694,44.2415,44.2415,1800.0
2005-01-31 15:10:00,63.34,63.34,63.32,63.34,1500.0,44.1927,44.1927,44.1787,44.1927,1500.0
2005-01-31 15:20:00,63.29,63.32,63.27,63.32,3900.0,44.1578,44.1787,44.1438,44.1787,3900.0
2005-01-31 15:30:00,63.32,63.35,63.31,63.35,21800.0,44.1787,44.1996,44.1717,44.1996,21800.0
2005-01-31 15:40:00,63.38,63.44,63.38,63.44,3100.0,44.2206,44.2624,44.2206,44.2624,3100.0
2005-01-31 15:50:00,63.41,63.52,63.41,63.52,28100.0,44.2415,44.3182,44.2415,44.3182,28100.0
2005-01-31 16:00:00,63.52,63.52,63.52,63.52,0.0,44.3182,44.3182,44.3182,44.3182,0.0
2005-01-31 16:10:00,63.52,63.52,63.52,63.52,0.0,44.3182,44.3182,44.3182,44.3182,0.0
2005-02-01 09:30:00,63.45,63.6,63.45,63.59,12700.0,44.2694,44.3741,44.2694,44.3671,12700.0
2005-02-01 09:40:00,63.59,63.59,63.53,63.54,1500.0,44.3671,44.3671,44.3252,44.3322,1500.0
2005-02-01 09:50:00,63.54,63.54,63.54,63.54,1000.0,44.3322,44.3322,44.3322,44.3322,1000.0
2005-02-01 10:00:00,63.52,63.55,63.51,63.55,1400.0,44.3182,44.3392,44.3113,44.3392,1400.0
2005-02-01 10:10:00,63.55,63.56,63.55,63.56,12800.0,44.3392,44.3461,44.3392,44.3461,12800.0
2005-02-01 10:20:00,63.56,63.56,63.56,63.56,0.0,44.3461,44.3461,44.3461,44.3461,0.0
2005-02-01 10:30:00,63.57,63.62,63.57,63.62,1400.0,44.3531,44.388,44.3531,44.388,1400.0
2005-02-01 10:40:00,63.65,63.65,63.63,63.63,400.0,44.4089,44.4089,44.395,44.395,400.0
2005-02-01 10:50:00,63.63,63.66,63.62,63.65,1800.0,44.395,44.4159,44.388,44.4089,1800.0
2005-02-01 11:00:00,63.65,63.7,63.65,63.7,1400.0,44.4089,44.4438,44.4089,44.4438,1400.0
2005-02-01 11:10:00,63.73,63.74,63.73,63.74,900.0,44.4648,44.4717,44.4648,44.4717,900.0
2005-02-01 11:20:00,63.7,63.73,63.68,63.68,400.0,44.4438,44.4648,44.4299,44.4299,400.0
2005-02-01 11:30:00,63.7,63.74,63.7,63.74,1200.0,44.4438,44.4717,44.4438,44.4717,1200.0
2005-02-01 11:40:00,63.84,63.84,63.84,63.84,500.0,44.5415,44.5415,44.5415,44.5415,500.0
2005-02-01 11:50:00,63.81,63.81,63.81,63.81,100.0,44.5206,44.5206,44.5206,44.5206,100.0
2005-02-01 12:00:00,63.89,63.89,63.89,63.89,100.0,44.5764,44.5764,44.5764,44.5764,100.0
2005-02-01 12:10:00,63.93,63.93,63.85,63.88,2500.0,44.6043,44.6043,44.5485,44.5694,2500.0
2005-02-01 12:20:00,63.89,63.9,63.89,63.9,1100.0,44.5764,44.5834,44.5764,44.5834,1100.0
2005-02-01 12:30:00,63.9,63.91,63.86,63.86,500.0,44.5834,44.5903,44.5555,44.5555,500.0
2005-02-01 12:40:00,63.88,63.88,63.84,63.85,3600.0,44.5694,44.5694,44.5415,44.5485,3600.0
2005-02-01 12:50:00,63.84,63.84,63.84,63.84,100.0,44.5415,44.5415,44.5415,44.5415,100.0
2005-02-01 13:00:00,63.84,63.88,63.83,63.88,1500.0,44.5415,44.5694,44.5345,44.5694,1500.0
2005-02-01 13:10:00,63.83,63.86,63.82,63.86,5100.0,44.5345,44.5555,44.5276,44.5555,5100.0
2005-02-01 13:20:00,63.8,63.86,63.8,63.86,700.0,44.5136,44.5555,44.5136,44.5555,700.0
2005-02-01 13:30:00,63.85,63.88,63.85,63.88,300.0,44.5485,44.5694,44.5485,44.5694,300.0
2005-02-01 13:40:00,63.87,63.88,63.84,63.84,1800.0,44.5624,44.5694,44.5415,44.5415,1800.0
2005-02-01 13:50:00,63.88,63.9,63.86,63.89,1800.0,44.5694,44.5834,44.5555,44.5764,1800.0
2005-02-01 14:00:00,63.9,63.92,63.88,63.91,5900.0,44.5834,44.5973,44.5694,44.5903,5900.0
2005-02-01 14:10:00,63.92,64.0,63.92,63.96,8200.0,44.5973,44.6531,44.5973,44.6252,8200.0
2005-02-01 14:20:00,63.95,63.99,63.94,63.96,3300.0,44.6183,44.6462,44.6113,44.6252,3300.0
2005-02-01 14:30:00,63.97,63.99,63.9,63.95,1300.0,44.6322,44.6462,44.5834,44.6183,1300.0
2005-02-01 14:40:00,64.01,64.01,63.95,63.95,1900.0,44.6601,44.6601,44.6183,44.6183,1900.0
2005-02-01 14:50:00,63.96,63.96,63.94,63.94,7800.0,44.6252,44.6252,44.6113,44.6113,7800.0
2005-02-01 15:00:00,63.89,63.89,63.89,63.89,100.0,44.5764,44.5764,44.5764,44.5764,100.0
2005-02-01 15:10:00,63.9,63.9,63.9,63.9,400.0,44.5834,44.5834,44.5834,44.5834,400.0
2005-02-01 15:20:00,63.91,63.93,63.91,63.93,3300.0,44.5903,44.6043,44.5903,44.6043,3300.0
2005-02-01 15:30:00,63.85,63.89,63.85,63.89,500.0,44.5485,44.5764,44.5485,44.5764,500.0
2005-02-01 15:40:00,63.89,63.9,63.88,63.9,900.0,44.5764,44.5834,44.5694,44.5834,900.0
2005-02-01 15:50:00,63.94,63.98,63.92,63.92,4300.0,44.6113,44.6392,44.5973,44.5973,4300.0
2005-02-01 16:00:00,63.92,63.92,63.92,63.92,0.0,44.5973,44.5973,44.5973,44.5973,0.0
2005-02-01 16:10:00,63.92,63.92,63.92,63.92,0.0,44.5973,44.5973,44.5973,44.5973,0.0
2005-02-02 09:30:00,64.11,64.11,63.98,63.98,3200.0,44.7299,44.7299,44.6392,44.6392,3200.0
2005-02-02 09:40:00,64.0,64.01,64.0,64.01,600.0,44.6531,44.6601,44.6531,44.6601,600.0
2005-02-02 09:50:00,64.0,64.0,63.97,63.97,3700.0,44.6531,44.6531,44.6322,44.6322,3700.0
2005-02-02 10:00:00,63.96,63.96,63.93,63.96,800.0,44.6252,44.6252,44.6043,44.6252,800.0
2005-02-02 10:10:00,63.99,63.99,63.99,63.99,700.0,44.6462,44.6462,44.6462,44.6462,700.0
2005-02-02 10:20:00,63.97,64.0,63.94,63.95,3600.0,44.6322,44.6531,44.6113,44.6183,3600.0
2005-02-02 10:30:00,64.02,64.03,63.97,64.03,1200.0,44.6671,44.6741,44.6322,44.6741,1200.0
2005-02-02 10:40:00,64.0,64.05,64.0,64.04,800.0,44.6531,44.688,44.6531,44.681,800.0
2005-02-02 10:50:00,64.03,64.09,64.03,64.09,3300.0,44.6741,44.7159,44.6741,44.7159,3300.0
2005-02-02 11:00:00,64.09,64.11,64.03,64.11,600.0,44.7159,44.7299,44.6741,44.7299,600.0
2005-02-02 11:10:00,64.1,64.11,64.06,64.1,5200.0,44.7229,44.7299,44.695,44.7229,5200.0
2005-02-02 11:20:00,64.11,64.13,64.11,64.13,1900.0,44.7299,44.7438,44.7299,44.7438,1900.0
2005-02-02 11:30:00,64.13,64.14,64.07,64.14,3100.0,44.7438,44.7508,44.702,44.7508,3100.0
2005-02-02 11:40:00,64.14,64.15,64.07,64.14,3200.0,44.7508,44.7578,44.702,44.7508,3200.0
2005-02-02 11:50:00,64.1,64.14,64.08,64.14,700.0,44.7229,44.7508,44.709,44.7508,700.0
2005-02-02 12:00:00,64.11,64.12,64.11,64.12,3900.0,44.7299,44.7369,44.7299,44.7369,3900.0
2005-02-02 12:10:00,64.09,64.09,64.07,64.07,1900.0,44.7159,44.7159,44.702,44.702,1900.0
2005-02-02 12:20:00,64.06,64.06,64.03,64.03,2800.0,44.695,44.695,44.6741,44.6741,2800.0
2005-02-02 12:30:00,64.08,64.08,64.04,64.05,2900.0,44.709,44.709,44.681,44.688,2900.0
2005-02-02 12:40:00,64.08,64.08,64.08,64.08,600.0,44.709,44.709,44.709,44.709,600.0
2005-02-02 12:50:00,64.02,64.08,64.02,64.08,200.0,44.6671,44.709,44.6671,44.709,200.0
2005-02-02 13:00:00,64.07,64.1,64.07,64.1,9700.0,44.702,44.7229,44.702,44.7229,9700.0
2005-02-02 13:10:00,64.1,64.1,64.1,64.1,200.0,44.7229,44.7229,44.7229,44.7229,200.0
2005-02-02 13:20:00,64.1,64.1,64.1,64.1,100.0,44.7229,44.7229,44.7229,44.7229,100.0
2005-02-02 13:30:00,64.08,64.08,64.06,64.08,1800.0,44.709,44.709,44.695,44.709,1800.0
2005-02-02 13:40:00,64.11,64.11,64.08,64.08,500.0,44.7299,44.7299,44.709,44.709,500.0
2005-02-02 13:50:00,64.08,64.09,64.04,64.09,1900.0,44.709,44.7159,44.681,44.7159,1900.0
2005-02-02 14:00:00,64.11,64.11,64.11,64.11,100.0,44.7299,44.7299,44.7299,44.7299,100.0
2005-02-02 14:10:00,64.1,64.15,64.1,64.1,6100.0,44.7229,44.7578,44.7229,44.7229,6100.0
2005-02-02 14:20:00,64.13,64.24,64.13,64.24,700.0,44.7438,44.8206,44.7438,44.8206,700.0
2005-02-02 14:30:00,64.25,64.25,64.02,64.02,8100.0,44.8276,44.8276,44.6671,44.6671,8100.0
2005-02-02 14:40:00,64.09,64.09,64.09,64.09,100.0,44.7159,44.7159,44.7159,44.7159,100.0
2005-02-02 14:50:00,64.13,64.13,64.11,64.11,1200.0,44.7438,44.7438,44.7299,44.7299,1200.0
2005-02-02 15:00:00,64.07,64.11,64.03,64.03,6100.0,44.702,44.7299,44.6741,44.6741,6100.0
2005-02-02 15:10:00,64.01,64.02,63.91,64.02,67700.0,44.6601,44.6671,44.5903,44.6671,67700.0
2005-02-02 15:20:00,64.02,64.06,63.97,64.04,2200.0,44.6671,44.695,44.6322,44.681,2200.0
2005-02-02 15:30:00,64.03,64.06,63.98,64.06,2200.0,44.6741,44.695,44.6392,44.695,2200.0
2005-02-02 15:40:00,64.08,64.13,64.08,64.13,400.0,44.709,44.7438,44.709,44.7438,400.0
2005-02-02 15:50:00,64.15,64.18,64.15,64.18,800.0,44.7578,44.7787,44.7578,44.7787,800.0
2005-02-02 16:00:00,64.18,64.18,64.18,64.18,0.0,44.7787,44.7787,44.7787,44.7787,0.0
2005-02-02 16:10:00,64.07,64.07,64.07,64.07,200.0,44.702,44.702,44.702,44.702,200.0
2005-02-03 09:30:00,64.1,64.1,63.91,63.95,7600.0,44.7229,44.7229,44.5903,44.6183,7600.0
2005-02-03 09:40:00,63.98,63.98,63.98,63.98,100.0,44.6392,44.6392,44.6392,44.6392,100.0
2005-02-03 09:50:00,64.07,64.07,64.07,64.07,200.0,44.702,44.702,44.702,44.702,200.0
2005-02-03 10:00:00,64.06,64.06,64.05,64.05,1500.0,44.695,44.695,44.688,44.688,1500.0
2005-02-03 10:10:00,63.97,63.97,63.95,63.95,500.0,44.6322,44.6322,44.6183,44.6183,500.0
2005-02-03 10:20:00,64.0,64.01,63.98,63.98,1400.0,44.6531,44.6601,44.6392,44.6392,1400.0
2005-02-03 10:30:00,63.95,63.96,63.91,63.96,1800.0,44.6183,44.6252,44.5903,44.6252,1800.0
2005-02-03 10:40:00,64.01,64.04,64.01,64.02,1000.0,44.6601,44.681,44.6601,44.6671,1000.0
2005-02-03 10:50:00,63.97,63.97,63.91,63.91,600.0,44.6322,44.6322,44.5903,44.5903,600.0
2005-02-03 11:00:00,63.89,63.89,63.86,63.86,2300.0,44.5764,44.5764,44.5555,44.5555,2300.0
2005-02-03 11:10:00,63.93,63.93,63.88,63.91,1700.0,44.6043,44.6043,44.5694,44.5903,1700.0
2005-02-03 11:20:00,63.92,63.93,63.92,63.93,2200.0,44.5973,44.6043,44.5973,44.6043,2200.0
2005-02-03 11:30:00,63.89,63.92,63.89,63.92,800.0,44.5764,44.5973,44.5764,44.5973,800.0
2005-02-03 11:40:00,63.88,63.88,63.88,63.88,2000.0,44.5694,44.5694,44.5694,44.5694,2000.0
2005-02-03 11:50:00,63.9,63.92,63.9,63.92,400.0,44.5834,44.5973,44.5834,44.5973,400.0
2005-02-03 12:00:00,63.87,63.92,63.87,63.9,3700.0,44.5624,44.5973,44.5624,44.5834,3700.0
2005-02-03 12:10:00,63.9,63.9,63.9,63.9,0.0,44.5834,44.5834,44.5834,44.5834,0.0
2005-02-03 12:20:00,63.92,63.92,63.92,63.92,300.0,44.5973,44.5973,44.5973,44.5973,300.0
2005-02-03 12:30:00,63.93,63.94,63.92,63.92,1300.0,44.6043,44.6113,44.5973,44.5973,1300.0
2005-02-03 12:40:00,63.87,63.87,63.85,63.85,600.0,44.5624,44.5624,44.5485,44.5485,600.0
2005-02-03 12:50:00,63.83,63.83,63.83,63.83,300.0,44.5345,44.5345,44.5345,44.5345,300.0
2005-02-03 13:00:00,63.84,63.84,63.84,63.84,300.0,44.5415,44.5415,44.5415,44.5415,300.0
2005-02-03 13:10:00,63.84,63.84,63.84,63.84,0.0,44.5415,44.5415,44.5415,44.5415,0.0
2005-02-03 13:20:00,63.83,63.86,63.83,63.86,300.0,44.5345,44.5555,44.5345,44.5555,300.0
2005-02-03 13:30:00,63.91,63.92,63.91,63.92,1100.0,44.5903,44.5973,44.5903,44.5973,1100.0
2005-02-03 13:40:00,63.86,63.91,63.86,63.88,42400.0,44.5555,44.5903,44.5555,44.5694,42400.0
2005-02-03 13:50:00,63.88,63.89,63.88,63.89,10200.0,44.5694,44.5764,44.5694,44.5764,10200.0
2005-02-03 14:00:00,63.94,63.94,63.94,63.94,200.0,44.6113,44.6113,44.6113,44.6113,200.0
2005-02-03 14:10:00,63.98,63.98,63.98,63.98,700.0,44.6392,44.6392,44.6392,44.6392,700.0
2005-02-03 14:20:00,63.95,63.97,63.92,63.96,3000.0,44.6183,44.6322,44.5973,44.6252,3000.0
2005-02-03 14:30:00,63.96,63.96,63.96,63.96,0.0,44.6252,44.6252,44.6252,44.6252,0.0
2005-02-03 14:40:00,63.9,63.9,63.87,63.87,1500.0,44.5834,44.5834,44.5624,44.5624,1500.0
2005-02-03 14:50:00,63.96,63.96,63.96,63.96,26700.0,44.6252,44.6252,44.6252,44.6252,26700.0
2005-02-03 15:00:00,63.88,63.88,63.83,63.85,1900.0,44.5694,44.5694,44.5345,44.5485,1900.0
2005-02-03 15:10:00,63.89,63.89,63.88,63.89,1500.0,44.5764,44.5764,44.5694,44.5764,1500.0
2005-02-03 15:20:00,63.89,63.89,63.89,63.89,0.0,44.5764,44.5764,44.5764,44.5764,0.0
2005-02-03 15:30:00,63.89,63.89,63.89,63.89,0.0,44.5764,44.5764,44.5764,44.5764,0.0
2005-02-03 15:40:00,64.03,64.03,64.03,64.03,200.0,44.6741,44.6741,44.6741,44.6741,200.0
2005-02-03 15:50:00,64.03,64.03,64.03,64.03,100.0,44.6741,44.6741,44.6741,44.6741,100.0
2005-02-03 16:00:00,64.03,64.03,64.03,64.03,0.0,44.6741,44.6741,44.6741,44.6741,0.0
2005-02-03 16:10:00,64.03,64.03,64.03,64.03,0.0,44.6741,44.6741,44.6741,44.6741,0.0
2005-02-04 09:30:00,64.1,64.1,64.1,64.1,700.0,44.7229,44.7229,44.7229,44.7229,700.0
2005-02-04 09:40:00,64.05,64.11,64.05,64.09,3700.0,44.688,44.7299,44.688,44.7159,3700.0
2005-02-04 09:50:00,64.15,64.15,64.15,64.15,400.0,44.7578,44.7578,44.7578,44.7578,400.0
2005-02-04 10:00:00,64.3,64.3,64.3,64.3,100.0,44.8625,44.8625,44.8625,44.8625,100.0
2005-02-04 10:10:00,64.23,64.32,64.23,64.32,400.0,44.8136,44.8764,44.8136,44.8764,400.0
2005-02-04 10:20:00,64.34,64.34,64.34,64.34,500.0,44.8904,44.8904,44.8904,44.8904,500.0
2005-02-04 10:30:00,64.33,64.35,64.31,64.31,2000.0,44.8834,44.8973,44.8694,44.8694,2000.0
2005-02-04 10:40:00,64.31,64.31,64.31,64.31,0.0,44.8694,44.8694,44.8694,44.8694,0.0
2005-02-04 10:50:00,64.31,64.31,64.31,64.31,0.0,44.8694,44.8694,44.8694,44.8694,0.0
2005-02-04 11:00:00,64.35,64.42,64.35,64.42,500.0,44.8973,44.9462,44.8973,44.9462,500.0
2005-02-04 11:10:00,64.42,64.42,64.42,64.42,0.0,44.9462,44.9462,44.9462,44.9462,0.0
2005-02-04 11:20:00,64.35,64.35,64.34,64.35,700.0,44.8973,44.8973,44.8904,44.8973,700.0
2005-02-04 11:30:00,64.35,64.35,64.35,64.35,400.0,44.8973,44.8973,44.8973,44.8973,400.0
2005-02-04 11:40:00,64.31,64.33,64.31,64.33,800.0,44.8694,44.8834,44.8694,44.8834,800.0
2005-02-04 11:50:00,64.33,64.34,64.33,64.34,500.0,44.8834,44.8904,44.8834,44.8904,500.0
2005-02-04 12:00:00,64.34,64.34,64.34,64.34,0.0,44.8904,44.8904,44.8904,44.8904,0.0
2005-02-04 12:10:00,64.34,64.34,64.34,64.34,0.0,44.8904,44.8904,44.8904,44.8904,0.0
2005-02-04 12:20:00,64.33,64.39,64.32,64.39,1400.0,44.8834,44.9252,44.8764,44.9252,1400.0
2005-02-04 12:30:00,64.39,64.39,64.39,64.39,0.0,44.9252,44.9252,44.9252,44.9252,0.0
2005-02-04 12:40:00,64.38,64.38,64.38,64.38,700.0,44.9183,44.9183,44.9183,44.9183,700.0
2005-02-04 12:50:00,64.38,64.41,64.38,64.41,1200.0,44.9183,44.9392,44.9183,44.9392,1200.0
2005-02-04 13:00:00,64.4,64.4,64.39,64.39,1800.0,44.9322,44.9322,44.9252,44.9252,1800.0
2005-02-04 13:10:00,64.37,64.37,64.37,64.37,300.0,44.9113,44.9113,44.9113,44.9113,300.0
2005-02-04 13:20:00,64.36,64.36,64.36,64.36,500.0,44.9043,44.9043,44.9043,44.9043,500.0
2005-02-04 13:30:00,64.39,64.41,64.38,64.41,1300.0,44.9252,44.9392,44.9183,44.9392,1300.0
2005-02-04 13:40:00,64.42,64.48,64.41,64.48,2200.0,44.9462,44.988,44.9392,44.988,2200.0
2005-02-04 13:50:00,64.39,64.42,64.39,64.42,1100.0,44.9252,44.9462,44.9252,44.9462,1100.0
2005-02-04 14:00:00,64.47,64.49,64.47,64.48,5900.0,44.9811,44.995,44.9811,44.988,5900.0
2005-02-04 14:10:00,64.48,64.49,64.47,64.47,1500.0,44.988,44.995,44.9811,44.9811,1500.0
2005-02-04 14:20:00,64.47,64.48,64.41,64.47,12300.0,44.9811,44.988,44.9392,44.9811,12300.0
2005-02-04 14:30:00,64.49,64.5,64.41,64.48,10800.0,44.995,45.002,44.9392,44.988,10800.0
2005-02-04 14:40:00,64.5,64.5,64.45,64.47,5600.0,45.002,45.002,44.9671,44.9811,5600.0
2005-02-04 14:50:00,64.43,64.46,64.43,64.45,1400.0,44.9532,44.9741,44.9532,44.9671,1400.0
2005-02-04 15:00:00,64.47,64.47,64.47,64.47,100.0,44.9811,44.9811,44.9811,44.9811,100.0
2005-02-04 15:10:00,64.51,64.51,64.45,64.49,5900.0,45.009,45.009,44.9671,44.995,5900.0
2005-02-04 15:20:00,64.53,64.57,64.5,64.57,2700.0,45.0229,45.0508,45.002,45.0508,2700.0
2005-02-04 15:30:00,64.58,64.62,64.58,64.6,2400.0,45.0578,45.0857,45.0578,45.0718,2400.0
2005-02-04 15:40:00,64.68,64.75,64.68,64.75,3900.0,45.1276,45.1764,45.1276,45.1764,3900.0
2005-02-04 15:50:00,64.72,64.74,64.69,64.72,2100.0,45.1555,45.1694,45.1346,45.1555,2100.0
2005-02-04 16:00:00,64.72,64.72,64.72,64.72,0.0,45.1555,45.1555,45.1555,45.1555,0.0
2005-02-04 16:10:00,64.72,64.72,64.72,64.72,0.0,45.1555,45.1555,45.1555,45.1555,0.0
2005-02-07 09:30:00,64.6,64.67,64.6,64.67,9700.0,45.0718,45.1206,45.0718,45.1206,9700.0
2005-02-07 09:40:00,64.65,64.72,64.65,64.72,2600.0,45.1066,45.1555,45.1066,45.1555,2600.0
2005-02-07 09:50:00,64.76,64.76,64.73,64.73,500.0,45.1834,45.1834,45.1625,45.1625,500.0
2005-02-07 10:00:00,64.8,64.81,64.8,64.81,1000.0,45.2113,45.2183,45.2113,45.2183,1000.0
2005-02-07 10:10:00,64.78,64.78,64.74,64.76,4300.0,45.1973,45.1973,45.1694,45.1834,4300.0
2005-02-07 10:20:00,64.75,64.79,64.75,64.79,10800.0,45.1764,45.2043,45.1764,45.2043,10800.0
2005-02-07 10:30:00,64.75,64.75,64.7,64.71,2100.0,45.1764,45.1764,45.1415,45.1485,2100.0
2005-02-07 10:40:00,64.77,64.77,64.77,64.77,100.0,45.1904,45.1904,45.1904,45.1904,100.0
2005-02-07 10:50:00,64.77,64.77,64.77,64.77,200.0,45.1904,45.1904,45.1904,45.1904,200.0
2005-02-07 11:00:00,64.82,64.82,64.8,64.8,400.0,45.2253,45.2253,45.2113,45.2113,400.0
2005-02-07 11:10:00,64.78,64.82,64.74,64.79,1700.0,45.1973,45.2253,45.1694,45.2043,1700.0
2005-02-07 11:20:00,64.79,64.82,64.79,64.82,1200.0,45.2043,45.2253,45.2043,45.2253,1200.0
2005-02-07 11:30:00,64.76,64.76,64.72,64.76,7600.0,45.1834,45.1834,45.1555,45.1834,7600.0
2005-02-07 11:40:00,64.73,64.74,64.73,64.74,2900.0,45.1625,45.1694,45.1625,45.1694,2900.0
2005-02-07 11:50:00,64.75,64.77,64.75,64.76,3300.0,45.1764,45.1904,45.1764,45.1834,3300.0
2005-02-07 12:00:00,64.67,64.67,64.67,64.67,300.0,45.1206,45.1206,45.1206,45.1206,300.0
2005-02-07 12:10:00,64.69,64.7,64.69,64.7,400.0,45.1346,45.1415,45.1346,45.1415,400.0
2005-02-07 12:20:00,64.7,64.7,64.7,64.7,0.0,45.1415,45.1415,45.1415,45.1415,0.0
2005-02-07 12:30:00,64.69,64.69,64.66,64.69,1500.0,45.1346,45.1346,45.1136,45.1346,1500.0
2005-02-07 12:40:00,64.69,64.72,64.68,64.68,800.0,45.1346,45.1555,45.1276,45.1276,800.0
2005-02-07 12:50:00,64.69,64.73,64.64,64.73,9800.0,45.1346,45.1625,45.0997,45.1625,9800.0
2005-02-07 13:00:00,64.7,64.72,64.7,64.7,8900.0,45.1415,45.1555,45.1415,45.1415,8900.0
2005-02-07 13:10:00,64.69,64.69,64.65,64.65,4900.0,45.1346,45.1346,45.1066,45.1066,4900.0
2005-02-07 13:20:00,64.65,64.69,64.61,64.65,13100.0,45.1066,45.1346,45.0787,45.1066,13100.0
2005-02-07 13:30:00,64.64,64.66,64.6,64.6,94900.0,45.0997,45.1136,45.0718,45.0718,94900.0
2005-02-07 13:40:00,64.67,64.67,64.6,64.6,5200.0,45.1206,45.1206,45.0718,45.0718,5200.0
2005-02-07 13:50:00,64.6,64.6,64.55,64.55,800.0,45.0718,45.0718,45.0369,45.0369,800.0
2005-02-07 14:00:00,64.54,64.54,64.54,64.54,5000.0,45.0299,45.0299,45.0299,45.0299,5000.0
2005-02-07 14:10:00,64.6,64.6,64.6,64.6,300.0,45.0718,45.0718,45.0718,45.0718,300.0
2005-02-07 14:20:00,64.61,64.64,64.61,64.61,900.0,45.0787,45.0997,45.0787,45.0787,900.0
2005-02-07 14:30:00,64.65,64.67,64.55,64.67,15100.0,45.1066,45.1206,45.0369,45.1206,15100.0
2005-02-07 14:40:00,64.61,64.66,64.59,64.66,2800.0,45.0787,45.1136,45.0648,45.1136,2800.0
2005-02-07 14:50:00,64.69,64.69,64.67,64.67,1600.0,45.1346,45.1346,45.1206,45.1206,1600.0
2005-02-07 15:00:00,64.65,64.72,64.65,64.72,2100.0,45.1066,45.1555,45.1066,45.1555,2100.0
2005-02-07 15:10:00,64.73,64.74,64.69,64.69,900.0,45.1625,45.1694,45.1346,45.1346,900.0
2005-02-07 15:20:00,64.7,64.73,64.64,64.73,3200.0,45.1415,45.1625,45.0997,45.1625,3200.0
2005-02-07 15:30:00,64.72,64.72,64.67,64.67,2100.0,45.1555,45.1555,45.1206,45.1206,2100.0
2005-02-07 15:40:00,64.65,64.73,64.65,64.68,11200.0,45.1066,45.1625,45.1066,45.1276,11200.0
2005-02-07 15:50:00,64.68,64.69,64.65,64.66,800.0,45.1276,45.1346,45.1066,45.1136,800.0
2005-02-07 16:00:00,64.66,64.66,64.66,64.66,0.0,45.1136,45.1136,45.1136,45.1136,0.0
2005-02-07 16:10:00,64.66,64.66,64.66,64.66,0.0,45.1136,45.1136,45.1136,45.1136,0.0
2005-02-08 09:30:00,64.72,64.72,64.6,64.63,4700.0,45.1555,45.1555,45.0718,45.0927,4700.0
2005-02-08 09:40:00,64.63,64.63,64.63,64.63,500.0,45.0927,45.0927,45.0927,45.0927,500.0
2005-02-08 09:50:00,64.73,64.78,64.7,64.78,3300.0,45.1625,45.1973,45.1415,45.1973,3300.0
2005-02-08 10:00:00,64.79,64.79,64.75,64.77,4700.0,45.2043,45.2043,45.1764,45.1904,4700.0
2005-02-08 10:10:00,64.81,64.81,64.77,64.77,700.0,45.2183,45.2183,45.1904,45.1904,700.0
2005-02-08 10:20:00,64.79,64.79,64.78,64.79,10500.0,45.2043,45.2043,45.1973,45.2043,10500.0
2005-02-08 10:30:00,64.83,64.87,64.83,64.85,1500.0,45.2322,45.2601,45.2322,45.2462,1500.0
2005-02-08 10:40:00,64.82,64.82,64.82,64.82,400.0,45.2253,45.2253,45.2253,45.2253,400.0
2005-02-08 10:50:00,64.83,64.85,64.8,64.8,2100.0,45.2322,45.2462,45.2113,45.2113,2100.0
2005-02-08 11:00:00,64.8,64.8,64.8,64.8,12000.0,45.2113,45.2113,45.2113,45.2113,12000.0
2005-02-08 11:10:00,64.79,64.79,64.79,64.79,500.0,45.2043,45.2043,45.2043,45.2043,500.0
2005-02-08 11:20:00,64.86,64.86,64.86,64.86,100.0,45.2532,45.2532,45.2532,45.2532,100.0
2005-02-08 11:30:00,64.82,64.85,64.82,64.85,1200.0,45.2253,45.2462,45.2253,45.2462,1200.0
2005-02-08 11:40:00,64.85,64.85,64.77,64.79,1400.0,45.2462,45.2462,45.1904,45.2043,1400.0
2005-02-08 11:50:00,64.77,64.77,64.73,64.74,6700.0,45.1904,45.1904,45.1625,45.1694,6700.0
2005-02-08 12:00:00,64.7,64.71,64.65,64.71,11900.0,45.1415,45.1485,45.1066,45.1485,11900.0
2005-02-08 12:10:00,64.67,64.67,64.61,64.66,1000.0,45.1206,45.1206,45.0787,45.1136,1000.0
2005-02-08 12:20:00,64.66,64.67,64.63,64.63,1000.0,45.1136,45.1206,45.0927,45.0927,1000.0
2005-02-08 12:30:00,64.65,64.67,64.62,64.63,3100.0,45.1066,45.1206,45.0857,45.0927,3100.0
2005-02-08 12:40:00,64.67,64.67,64.67,64.67,100.0,45.1206,45.1206,45.1206,45.1206,100.0
2005-02-08 12:50:00,64.67,64.67,64.67,64.67,0.0,45.1206,45.1206,45.1206,45.1206,0.0
2005-02-08 13:00:00,64.67,64.67,64.67,64.67,0.0,45.1206,45.1206,45.1206,45.1206,0.0
2005-02-08 13:10:00,64.68,64.7,64.67,64.67,11400.0,45.1276,45.1415,45.1206,45.1206,11400.0
2005-02-08 13:20:00,64.71,64.71,64.71,64.71,200.0,45.1485,45.1485,45.1485,45.1485,200.0
2005-02-08 13:30:00,64.7,64.71,64.69,64.7,15600.0,45.1415,45.1485,45.1346,45.1415,15600.0
2005-02-08 13:40:00,64.71,64.71,64.68,64.68,6200.0,45.1485,45.1485,45.1276,45.1276,6200.0
2005-02-08 13:50:00,64.67,64.69,64.67,64.69,4000.0,45.1206,45.1346,45.1206,45.1346,4000.0
2005-02-08 14:00:00,64.7,64.72,64.69,64.72,8700.0,45.1415,45.1555,45.1346,45.1555,8700.0
2005-02-08 14:10:00,64.72,64.76,64.72,64.76,5400.0,45.1555,45.1834,45.1555,45.1834,5400.0
2005-02-08 14:20:00,64.79,64.79,64.76,64.76,1700.0,45.2043,45.2043,45.1834,45.1834,1700.0
2005-02-08 14:30:00,64.73,64.74,64.72,64.72,1300.0,45.1625,45.1694,45.1555,45.1555,1300.0
2005-02-08 14:40:00,64.77,64.77,64.76,64.76,7000.0,45.1904,45.1904,45.1834,45.1834,7000.0
2005-02-08 14:50:00,64.73,64.76,64.73,64.75,1100.0,45.1625,45.1834,45.1625,45.1764,1100.0
2005-02-08 15:00:00,64.78,64.8,64.78,64.8,600.0,45.1973,45.2113,45.1973,45.2113,600.0
2005-02-08 15:10:00,64.77,64.78,64.76,64.76,1600.0,45.1904,45.1973,45.1834,45.1834,1600.0
2005-02-08 15:20:00,64.76,64.76,64.74,64.74,2600.0,45.1834,45.1834,45.1694,45.1694,2600.0
2005-02-08 15:30:00,64.74,64.79,64.74,64.79,1300.0,45.1694,45.2043,45.1694,45.2043,1300.0
2005-02-08 15:40:00,64.75,64.78,64.72,64.74,2400.0,45.1764,45.1973,45.1555,45.1694,2400.0
2005-02-08 15:50:00,64.76,64.77,64.73,64.73,1500.0,45.1834,45.1904,45.1625,45.1625,1500.0
2005-02-08 16:00:00,64.73,64.73,64.73,64.73,0.0,45.1625,45.1625,45.1625,45.1625,0.0
2005-02-08 16:10:00,64.7,64.7,64.7,64.7,100.0,45.1415,45.1415,45.1415,45.1415,100.0
2005-02-09 09:30:00,64.7,64.76,64.7,64.76,4200.0,45.1415,45.1834,45.1415,45.1834,4200.0
2005-02-09 09:40:00,64.76,64.77,64.76,64.77,1900.0,45.1834,45.1904,45.1834,45.1904,1900.0
2005-02-09 09:50:00,64.69,64.72,64.69,64.72,1100.0,45.1346,45.1555,45.1346,45.1555,1100.0
2005-02-09 10:00:00,64.75,64.75,64.75,64.75,400.0,45.1764,45.1764,45.1764,45.1764,400.0
2005-02-09 10:10:00,64.7,64.7,64.48,64.5,6300.0,45.1415,45.1415,44.988,45.002,6300.0
2005-02-09 10:20:00,64.5,64.5,64.42,64.45,3300.0,45.002,45.002,44.9462,44.9671,3300.0
2005-02-09 10:30:00,64.45,64.47,64.3,64.41,20300.0,44.9671,44.9811,44.8625,44.9392,20300.0
2005-02-09 10:40:00,64.39,64.39,64.39,64.39,200.0,44.9252,44.9252,44.9252,44.9252,200.0
2005-02-09 10:50:00,64.45,64.45,64.43,64.43,2400.0,44.9671,44.9671,44.9532,44.9532,2400.0
2005-02-09 11:00:00,64.42,64.45,64.42,64.43,500.0,44.9462,44.9671,44.9462,44.9532,500.0
2005-02-09 11:10:00,64.36,64.36,64.36,64.36,500.0,44.9043,44.9043,44.9043,44.9043,500.0
2005-02-09 11:20:00,64.42,64.42,64.42,64.42,300.0,44.9462,44.9462,44.9462,44.9462,300.0
2005-02-09 11:30:00,64.41,64.43,64.37,64.4,3100.0,44.9392,44.9532,44.9113,44.9322,3100.0
2005-02-09 11:40:00,64.38,64.38,64.38,64.38,600.0,44.9183,44.9183,44.9183,44.9183,600.0
2005-02-09 11:50:00,64.34,64.35,64.34,64.35,2100.0,44.8904,44.8973,44.8904,44.8973,2100.0
2005-02-09 12:00:00,64.41,64.41,64.41,64.41,1500.0,44.9392,44.9392,44.9392,44.9392,1500.0
2005-02-09 12:10:00,64.41,64.41,64.38,64.38,900.0,44.9392,44.9392,44.9183,44.9183,900.0
2005-02-09 12:20:00,64.38,64.38,64.36,64.36,2000.0,44.9183,44.9183,44.9043,44.9043,2000.0
2005-02-09 12:30:00,64.37,64.42,64.36,64.42,17600.0,44.9113,44.9462,44.9043,44.9462,17600.0
2005-02-09 12:40:00,64.41,64.43,64.41,64.42,3100.0,44.9392,44.9532,44.9392,44.9462,3100.0
2005-02-09 12:50:00,64.41,64.41,64.41,64.41,15500.0,44.9392,44.9392,44.9392,44.9392,15500.0
2005-02-09 13:00:00,64.43,64.45,64.43,64.45,300.0,44.9532,44.9671,44.9532,44.9671,300.0
2005-02-09 13:10:00,64.47,64.47,64.43,64.43,500.0,44.9811,44.9811,44.9532,44.9532,500.0
2005-02-09 13:20:00,64.42,64.49,64.42,64.49,800.0,44.9462,44.995,44.9462,44.995,800.0
2005-02-09 13:30:00,64.49,64.49,64.49,64.49,100.0,44.995,44.995,44.995,44.995,100.0
2005-02-09 13:40:00,64.47,64.47,64.47,64.47,300.0,44.9811,44.9811,44.9811,44.9811,300.0
2005-02-09 13:50:00,64.47,64.47,64.47,64.47,0.0,44.9811,44.9811,44.9811,44.9811,0.0
2005-02-09 14:00:00,64.45,64.45,64.33,64.35,10400.0,44.9671,44.9671,44.8834,44.8973,10400.0
2005-02-09 14:10:00,64.31,64.31,64.28,64.28,600.0,44.8694,44.8694,44.8485,44.8485,600.0
2005-02-09 14:20:00,64.3,64.34,64.18,64.28,40700.0,44.8625,44.8904,44.7787,44.8485,40700.0
2005-02-09 14:30:00,64.28,64.31,64.26,64.31,9300.0,44.8485,44.8694,44.8345,44.8694,9300.0
2005-02-09 14:40:00,64.28,64.28,64.28,64.28,100.0,44.8485,44.8485,44.8485,44.8485,100.0
2005-02-09 14:50:00,64.29,64.29,64.29,64.29,7800.0,44.8555,44.8555,44.8555,44.8555,7800.0
2005-02-09 15:00:00,64.29,64.35,64.23,64.23,26000.0,44.8555,44.8973,44.8136,44.8136,26000.0
2005-02-09 15:10:00,64.2,64.2,64.2,64.2,500.0,44.7927,44.7927,44.7927,44.7927,500.0
2005-02-09 15:20:00,64.25,64.3,64.25,64.28,19100.0,44.8276,44.8625,44.8276,44.8485,19100.0
2005-02-09 15:30:00,64.31,64.31,64.28,64.28,8200.0,44.8694,44.8694,44.8485,44.8485,8200.0
2005-02-09 15:40:00,64.22,64.22,64.22,64.22,100.0,44.8066,44.8066,44.8066,44.8066,100.0
2005-02-09 15:50:00,64.23,64.23,64.23,64.23,7800.0,44.8136,44.8136,44.8136,44.8136,7800.0
2005-02-09 16:00:00,64.18,64.18,64.18,64.18,7600.0,44.7787,44.7787,44.7787,44.7787,7600.0
2005-02-09 16:10:00,64.18,64.18,64.18,64.18,0.0,44.7787,44.7787,44.7787,44.7787,0.0
2005-02-10 09:30:00,64.26,64.41,64.26,64.34,1900.0,44.8345,44.9392,44.8345,44.8904,1900.0
2005-02-10 09:40:00,64.34,64.34,64.34,64.34,0.0,44.8904,44.8904,44.8904,44.8904,0.0
2005-02-10 09:50:00,64.32,64.33,64.32,64.33,100800.0,44.8764,44.8834,44.8764,44.8834,100800.0
2005-02-10 10:00:00,64.3,64.39,64.3,64.38,3300.0,44.8625,44.9252,44.8625,44.9183,3300.0
2005-02-10 10:10:00,64.38,64.38,64.38,64.38,0.0,44.9183,44.9183,44.9183,44.9183,0.0
2005-02-10 10:20:00,64.4,64.4,64.32,64.32,1700.0,44.9322,44.9322,44.8764,44.8764,1700.0
2005-02-10 10:30:00,64.3,64.3,64.28,64.28,300.0,44.8625,44.8625,44.8485,44.8485,300.0
2005-02-10 10:40:00,64.32,64.32,64.21,64.21,1700.0,44.8764,44.8764,44.7997,44.7997,1700.0
2005-02-10 10:50:00,64.21,64.22,64.21,64.21,6100.0,44.7997,44.8066,44.7997,44.7997,6100.0
2005-02-10 11:00:00,64.21,64.21,64.18,64.19,1900.0,44.7997,44.7997,44.7787,44.7857,1900.0
2005-02-10 11:10:00,64.25,64.25,64.17,64.17,13600.0,44.8276,44.8276,44.7717,44.7717,13600.0
2005-02-10 11:20:00,64.18,64.2,64.13,64.2,4700.0,44.7787,44.7927,44.7438,44.7927,4700.0
2005-02-10 11:30:00,64.2,64.2,64.17,64.17,20800.0,44.7927,44.7927,44.7717,44.7717,20800.0
2005-02-10 11:40:00,64.21,64.24,64.21,64.24,900.0,44.7997,44.8206,44.7997,44.8206,900.0
2005-02-10 11:50:00,64.3,64.3,64.3,64.3,100.0,44.8625,44.8625,44.8625,44.8625,100.0
2005-02-10 12:00:00,64.29,64.3,64.29,64.3,13400.0,44.8555,44.8625,44.8555,44.8625,13400.0
2005-02-10 12:10:00,64.19,64.27,64.19,64.25,6600.0,44.7857,44.8415,44.7857,44.8276,6600.0
2005-02-10 12:20:00,64.25,64.3,64.25,64.26,10400.0,44.8276,44.8625,44.8276,44.8345,10400.0
2005-02-10 12:30:00,64.3,64.3,64.3,64.3,200.0,44.8625,44.8625,44.8625,44.8625,200.0
2005-02-10 12:40:00,64.29,64.34,64.29,64.34,200.0,44.8555,44.8904,44.8555,44.8904,200.0
2005-02-10 12:50:00,64.31,64.31,64.31,64.31,400.0,44.8694,44.8694,44.8694,44.8694,400.0
2005-02-10 13:00:00,64.28,64.31,64.25,64.25,15600.0,44.8485,44.8694,44.8276,44.8276,15600.0
2005-02-10 13:10:00,64.21,64.21,64.21,64.21,2500.0,44.7997,44.7997,44.7997,44.7997,2500.0
2005-02-10 13:20:00,64.23,64.24,64.23,64.24,2200.0,44.8136,44.8206,44.8136,44.8206,2200.0
2005-02-10 13:30:00,64.45,64.45,64.44,64.44,300.0,44.9671,44.9671,44.9601,44.9601,300.0
2005-02-10 13:40:00,64.39,64.44,64.39,64.44,5100.0,44.9252,44.9601,44.9252,44.9601,5100.0
2005-02-10 13:50:00,64.37,64.49,64.35,64.49,1800.0,44.9113,44.995,44.8973,44.995,1800.0
2005-02-10 14:00:00,64.48,64.49,64.48,64.49,13500.0,44.988,44.995,44.988,44.995,13500.0
2005-02-10 14:10:00,64.44,64.46,64.44,64.46,1100.0,44.9601,44.9741,44.9601,44.9741,1100.0
2005-02-10 14:20:00,64.41,64.41,64.41,64.41,400.0,44.9392,44.9392,44.9392,44.9392,400.0
2005-02-10 14:30:00,64.44,64.44,64.44,64.44,600.0,44.9601,44.9601,44.9601,44.9601,600.0
2005-02-10 14:40:00,64.35,64.35,64.3,64.35,800.0,44.8973,44.8973,44.8625,44.8973,800.0
2005-02-10 14:50:00,64.41,64.44,64.41,64.42,700.0,44.9392,44.9601,44.9392,44.9462,700.0
2005-02-10 15:00:00,64.44,64.44,64.42,64.43,13400.0,44.9601,44.9601,44.9462,44.9532,13400.0
2005-02-10 15:10:00,64.39,64.47,64.39,64.41,4700.0,44.9252,44.9811,44.9252,44.9392,4700.0
2005-02-10 15:20:00,64.45,64.54,64.42,64.54,6900.0,44.9671,45.0299,44.9462,45.0299,6900.0
2005-02-10 15:30:00,64.43,64.43,64.4,64.4,15000.0,44.9532,44.9532,44.9322,44.9322,15000.0
2005-02-10 15:40:00,64.41,64.45,64.38,64.45,1300.0,44.9392,44.9671,44.9183,44.9671,1300.0
2005-02-10 15:50:00,64.39,64.48,64.39,64.48,2400.0,44.9252,44.988,44.9252,44.988,2400.0
2005-02-10 16:00:00,62.46,62.46,62.46,62.46,12700.0,43.5787,43.5787,43.5787,43.5787,12700.0
2005-02-10 16:10:00,62.46,62.46,62.46,62.46,0.0,43.5787,43.5787,43.5787,43.5787,0.0
2005-02-11 09:30:00,64.41,64.41,64.34,64.36,2700.0,44.9392,44.9392,44.8904,44.9043,2700.0
2005-02-11 09:40:00,64.35,64.35,64.3,64.32,6600.0,44.8973,44.8973,44.8625,44.8764,6600.0
2005-02-11 09:50:00,64.32,64.36,64.32,64.36,2000.0,44.8764,44.9043,44.8764,44.9043,2000.0
2005-02-11 10:00:00,64.32,64.32,64.25,64.27,1500.0,44.8764,44.8764,44.8276,44.8415,1500.0
2005-02-11 10:10:00,64.26,64.29,64.26,64.29,500.0,44.8345,44.8555,44.8345,44.8555,500.0
2005-02-11 10:20:00,64.29,64.29,64.29,64.29,0.0,44.8555,44.8555,44.8555,44.8555,0.0
2005-02-11 10:30:00,64.38,64.4,64.38,64.4,2700.0,44.9183,44.9322,44.9183,44.9322,2700.0
2005-02-11 10:40:00,64.38,64.48,64.38,64.43,2800.0,44.9183,44.988,44.9183,44.9532,2800.0
2005-02-11 10:50:00,64.45,64.47,64.41,64.47,700.0,44.9671,44.9811,44.9392,44.9811,700.0
2005-02-11 11:00:00,64.5,64.5,64.5,64.5,200.0,45.002,45.002,45.002,45.002,200.0
2005-02-11 11:10:00,64.74,64.75,64.74,64.75,1300.0,45.1694,45.1764,45.1694,45.1764,1300.0
2005-02-11 11:20:00,64.79,65.0,64.73,65.0,2200.0,45.2043,45.3508,45.1625,45.3508,2200.0
2005-02-11 11:30:00,65.02,65.07,64.89,64.97,11500.0,45.3648,45.3997,45.2741,45.3299,11500.0
2005-02-11 11:40:00,64.96,64.98,64.93,64.94,2000.0,45.3229,45.3369,45.302,45.309,2000.0
2005-02-11 11:50:00,64.94,64.95,64.94,64.95,15700.0,45.309,45.316,45.309,45.316,15700.0
2005-02-11 12:00:00,64.94,64.98,64.89,64.98,11000.0,45.309,45.3369,45.2741,45.3369,11000.0
2005-02-11 12:10:00,64.96,64.96,64.9,64.96,1600.0,45.3229,45.3229,45.2811,45.3229,1600.0
2005-02-11 12:20:00,64.94,64.94,64.88,64.94,1100.0,45.309,45.309,45.2671,45.309,1100.0
2005-02-11 12:30:00,64.96,64.97,64.92,64.96,3100.0,45.3229,45.3299,45.295,45.3229,3100.0
2005-02-11 12:40:00,64.96,65.01,64.96,65.01,700.0,45.3229,45.3578,45.3229,45.3578,700.0
2005-02-11 12:50:00,65.02,65.02,64.94,64.95,1400.0,45.3648,45.3648,45.309,45.316,1400.0
2005-02-11 13:00:00,64.93,64.93,64.93,64.93,200.0,45.302,45.302,45.302,45.302,200.0
2005-02-11 13:10:00,64.95,64.95,64.88,64.88,1200.0,45.316,45.316,45.2671,45.2671,1200.0
2005-02-11 13:20:00,64.97,64.97,64.92,64.92,1600.0,45.3299,45.3299,45.295,45.295,1600.0
2005-02-11 13:30:00,64.98,65.02,64.98,65.02,1100.0,45.3369,45.3648,45.3369,45.3648,1100.0
2005-02-11 13:40:00,64.96,64.99,64.95,64.99,1400.0,45.3229,45.3439,45.316,45.3439,1400.0
2005-02-11 13:50:00,65.04,65.04,65.04,65.04,200.0,45.3788,45.3788,45.3788,45.3788,200.0
2005-02-11 14:00:00,65.02,65.02,64.87,64.96,39400.0,45.3648,45.3648,45.2601,45.3229,39400.0
2005-02-11 14:10:00,64.96,64.96,64.96,64.96,0.0,45.3229,45.3229,45.3229,45.3229,0.0
2005-02-11 14:20:00,65.0,65.0,64.95,64.95,20700.0,45.3508,45.3508,45.316,45.316,20700.0
2005-02-11 14:30:00,65.0,65.0,64.94,64.94,200.0,45.3508,45.3508,45.309,45.309,200.0
2005-02-11 14:40:00,65.01,65.01,65.01,65.01,1600.0,45.3578,45.3578,45.3578,45.3578,1600.0
2005-02-11 14:50:00,65.02,65.03,65.0,65.02,800.0,45.3648,45.3718,45.3508,45.3648,800.0
2005-02-11 15:00:00,65.0,65.0,64.97,64.99,800.0,45.3508,45.3508,45.3299,45.3439,800.0
2005-02-11 15:10:00,64.99,64.99,64.99,64.99,0.0,45.3439,45.3439,45.3439,45.3439,0.0
2005-02-11 15:20:00,65.02,65.02,65.0,65.0,1500.0,45.3648,45.3648,45.3508,45.3508,1500.0
2005-02-11 15:30:00,65.01,65.01,65.0,65.01,500.0,45.3578,45.3578,45.3508,45.3578,500.0
2005-02-11 15:40:00,64.95,64.98,64.91,64.98,1700.0,45.316,45.3369,45.2881,45.3369,1700.0
2005-02-11 15:50:00,64.99,64.99,64.87,64.89,3600.0,45.3439,45.3439,45.2601,45.2741,3600.0
2005-02-11 16:00:00,64.87,64.87,64.87,64.87,200.0,45.2601,45.2601,45.2601,45.2601,200.0
2005-02-11 16:10:00,64.87,64.87,64.87,64.87,0.0,45.2601,45.2601,45.2601,45.2601,0.0
2005-02-14 09:30:00,65.0,65.0,64.87,64.87,1800.0,45.3508,45.3508,45.2601,45.2601,1800.0
2005-02-14 09:40:00,64.9,64.9,64.88,64.89,1100.0,45.2811,45.2811,45.2671,45.2741,1100.0
2005-02-14 09:50:00,64.89,64.89,64.89,64.89,0.0,45.2741,45.2741,45.2741,45.2741,0.0
2005-02-14 10:00:00,64.88,64.88,64.88,64.88,1200.0,45.2671,45.2671,45.2671,45.2671,1200.0
2005-02-14 10:10:00,64.9,64.9,64.85,64.85,9200.0,45.2811,45.2811,45.2462,45.2462,9200.0
2005-02-14 10:20:00,64.95,64.95,64.95,64.95,500.0,45.316,45.316,45.316,45.316,500.0
2005-02-14 10:30:00,64.89,64.96,64.89,64.96,300.0,45.2741,45.3229,45.2741,45.3229,300.0
2005-02-14 10:40:00,64.89,64.89,64.88,64.89,800.0,45.2741,45.2741,45.2671,45.2741,800.0
2005-02-14 10:50:00,64.9,64.91,64.84,64.84,1700.0,45.2811,45.2881,45.2392,45.2392,1700.0
2005-02-14 11:00:00,64.83,64.83,64.83,64.83,1000.0,45.2322,45.2322,45.2322,45.2322,1000.0
2005-02-14 11:10:00,64.88,64.88,64.79,64.86,16800.0,45.2671,45.2671,45.2043,45.2532,16800.0
2005-02-14 11:20:00,64.9,64.9,64.9,64.9,200.0,45.2811,45.2811,45.2811,45.2811,200.0
2005-02-14 11:30:00,64.91,64.91,64.85,64.85,3200.0,45.2881,45.2881,45.2462,45.2462,3200.0
2005-02-14 11:40:00,64.85,64.85,64.85,64.85,0.0,45.2462,45.2462,45.2462,45.2462,0.0
2005-02-14 11:50:00,64.89,64.9,64.89,64.9,3500.0,45.2741,45.2811,45.2741,45.2811,3500.0
2005-02-14 12:00:00,64.89,64.89,64.84,64.85,1700.0,45.2741,45.2741,45.2392,45.2462,1700.0
2005-02-14 12:10:00,64.9,64.9,64.9,64.9,1100.0,45.2811,45.2811,45.2811,45.2811,1100.0
2005-02-14 12:20:00,64.93,64.93,64.93,64.93,200.0,45.302,45.302,45.302,45.302,200.0
2005-02-14 12:30:00,64.93,64.93,64.9,64.9,2500.0,45.302,45.302,45.2811,45.2811,2500.0
2005-02-14 12:40:00,64.93,64.93,64.93,64.93,1100.0,45.302,45.302,45.302,45.302,1100.0
2005-02-14 12:50:00,64.86,64.93,64.86,64.93,400.0,45.2532,45.302,45.2532,45.302,400.0
2005-02-14 13:00:00,64.88,64.88,64.88,64.88,100.0,45.2671,45.2671,45.2671,45.2671,100.0
2005-02-14 13:10:00,64.9,64.92,64.9,64.92,300.0,45.2811,45.295,45.2811,45.295,300.0
2005-02-14 13:20:00,64.93,64.94,64.89,64.89,800.0,45.302,45.309,45.2741,45.2741,800.0
2005-02-14 13:30:00,64.87,64.93,64.87,64.93,1700.0,45.2601,45.302,45.2601,45.302,1700.0
2005-02-14 13:40:00,64.88,64.93,64.86,64.93,1200.0,45.2671,45.302,45.2532,45.302,1200.0
2005-02-14 13:50:00,64.9,64.9,64.9,64.9,200.0,45.2811,45.2811,45.2811,45.2811,200.0
2005-02-14 14:00:00,64.88,64.88,64.85,64.87,2000.0,45.2671,45.2671,45.2462,45.2601,2000.0
2005-02-14 14:10:00,64.9,64.9,64.9,64.9,1900.0,45.2811,45.2811,45.2811,45.2811,1900.0
2005-02-14 14:20:00,64.85,64.89,64.85,64.89,900.0,45.2462,45.2741,45.2462,45.2741,900.0
2005-02-14 14:30:00,64.94,64.94,64.94,64.94,1300.0,45.309,45.309,45.309,45.309,1300.0
2005-02-14 14:40:00,64.92,64.92,64.9,64.9,2600.0,45.295,45.295,45.2811,45.2811,2600.0
2005-02-14 14:50:00,64.92,64.93,64.9,64.92,12900.0,45.295,45.302,45.2811,45.295,12900.0
2005-02-14 15:00:00,64.93,64.93,64.93,64.93,1500.0,45.302,45.302,45.302,45.302,1500.0
2005-02-14 15:10:00,64.93,65.0,64.89,65.0,6700.0,45.302,45.3508,45.2741,45.3508,6700.0
2005-02-14 15:20:00,64.97,64.99,64.96,64.97,4400.0,45.3299,45.3439,45.3229,45.3299,4400.0
2005-02-14 15:30:00,65.01,65.01,64.95,64.95,2600.0,45.3578,45.3578,45.316,45.316,2600.0
2005-02-14 15:40:00,65.0,65.0,65.0,65.0,900.0,45.3508,45.3508,45.3508,45.3508,900.0
2005-02-14 15:50:00,65.0,65.01,64.94,64.95,5500.0,45.3508,45.3578,45.309,45.316,5500.0
2005-02-14 16:00:00,64.95,64.95,64.95,64.95,0.0,45.316,45.316,45.316,45.316,0.0
2005-02-14 16:10:00,64.99,64.99,64.99,64.99,2400.0,45.3439,45.3439,45.3439,45.3439,2400.0
2005-02-15 09:30:00,64.93,64.99,64.93,64.97,8900.0,45.302,45.3439,45.302,45.3299,8900.0
2005-02-15 09:40:00,64.92,64.99,64.92,64.99,30700.0,45.295,45.3439,45.295,45.3439,30700.0
2005-02-15 09:50:00,64.99,65.02,64.99,65.02,3100.0,45.3439,45.3648,45.3439,45.3648,3100.0
2005-02-15 10:00:00,64.98,65.01,64.97,65.01,1200.0,45.3369,45.3578,45.3299,45.3578,1200.0
2005-02-15 10:10:00,65.02,65.11,65.02,65.11,4700.0,45.3648,45.4276,45.3648,45.4276,4700.0
2005-02-15 10:20:00,65.08,65.14,65.07,65.14,3200.0,45.4067,45.4485,45.3997,45.4485,3200.0
2005-02-15 10:30:00,65.14,65.27,65.14,65.27,900.0,45.4485,45.5392,45.4485,45.5392,900.0
2005-02-15 10:40:00,65.25,65.25,65.25,65.25,800.0,45.5253,45.5253,45.5253,45.5253,800.0
2005-02-15 10:50:00,65.19,65.29,65.18,65.29,1300.0,45.4834,45.5532,45.4764,45.5532,1300.0
2005-02-15 11:00:00,65.29,65.33,65.29,65.33,400.0,45.5532,45.5811,45.5532,45.5811,400.0
2005-02-15 11:10:00,65.26,65.31,65.23,65.23,400.0,45.5322,45.5671,45.5113,45.5113,400.0
2005-02-15 11:20:00,65.3,65.3,65.3,65.3,100.0,45.5602,45.5602,45.5602,45.5602,100.0
2005-02-15 11:30:00,65.27,65.27,65.27,65.27,100.0,45.5392,45.5392,45.5392,45.5392,100.0
2005-02-15 11:40:00,65.27,65.27,65.27,65.27,0.0,45.5392,45.5392,45.5392,45.5392,0.0
2005-02-15 11:50:00,65.27,65.27,65.27,65.27,0.0,45.5392,45.5392,45.5392,45.5392,0.0
2005-02-15 12:00:00,65.26,65.26,65.26,65.26,200.0,45.5322,45.5322,45.5322,45.5322,200.0
2005-02-15 12:10:00,65.26,65.26,65.26,65.26,0.0,45.5322,45.5322,45.5322,45.5322,0.0
2005-02-15 12:20:00,65.22,65.26,65.22,65.26,400.0,45.5043,45.5322,45.5043,45.5322,400.0
2005-02-15 12:30:00,65.25,65.25,65.18,65.18,15000.0,45.5253,45.5253,45.4764,45.4764,15000.0
2005-02-15 12:40:00,65.21,65.27,65.21,65.27,2300.0,45.4974,45.5392,45.4974,45.5392,2300.0
2005-02-15 12:50:00,65.24,65.28,65.24,65.27,2000.0,45.5183,45.5462,45.5183,45.5392,2000.0
2005-02-15 13:00:00,65.25,65.25,65.24,65.24,1000.0,45.5253,45.5253,45.5183,45.5183,1000.0
2005-02-15 13:10:00,65.24,65.24,65.2,65.2,4000.0,45.5183,45.5183,45.4904,45.4904,4000.0
2005-02-15 13:20:00,65.2,65.2,65.2,65.2,200.0,45.4904,45.4904,45.4904,45.4904,200.0
2005-02-15 13:30:00,65.01,65.06,64.85,65.06,72600.0,45.3578,45.3927,45.2462,45.3927,72600.0
2005-02-15 13:40:00,65.07,65.07,65.07,65.07,15500.0,45.3997,45.3997,45.3997,45.3997,15500.0
2005-02-15 13:50:00,65.07,65.07,65.07,65.07,0.0,45.3997,45.3997,45.3997,45.3997,0.0
2005-02-15 14:00:00,65.06,65.06,65.04,65.05,900.0,45.3927,45.3927,45.3788,45.3857,900.0
2005-02-15 14:10:00,65.03,65.03,65.03,65.03,1900.0,45.3718,45.3718,45.3718,45.3718,1900.0
2005-02-15 14:20:00,65.1,65.11,65.1,65.11,600.0,45.4206,45.4276,45.4206,45.4276,600.0
2005-02-15 14:30:00,65.05,65.11,65.05,65.11,7400.0,45.3857,45.4276,45.3857,45.4276,7400.0
2005-02-15 14:40:00,65.1,65.1,65.08,65.08,800.0,45.4206,45.4206,45.4067,45.4067,800.0
2005-02-15 14:50:00,65.04,65.11,65.04,65.11,3500.0,45.3788,45.4276,45.3788,45.4276,3500.0
2005-02-15 15:00:00,65.13,65.13,65.1,65.1,2000.0,45.4415,45.4415,45.4206,45.4206,2000.0
2005-02-15 15:10:00,65.15,65.16,65.1,65.16,800.0,45.4555,45.4625,45.4206,45.4625,800.0
2005-02-15 15:20:00,65.16,65.17,65.16,65.16,800.0,45.4625,45.4695,45.4625,45.4625,800.0
2005-02-15 15:30:00,65.15,65.21,65.15,65.21,1100.0,45.4555,45.4974,45.4555,45.4974,1100.0
2005-02-15 15:40:00,65.19,65.19,65.15,65.15,1300.0,45.4834,45.4834,45.4555,45.4555,1300.0
2005-02-15 15:50:00,65.19,65.19,65.15,65.15,1000.0,45.4834,45.4834,45.4555,45.4555,1000.0
2005-02-15 16:00:00,65.17,65.17,65.17,65.17,1000.0,45.4695,45.4695,45.4695,45.4695,1000.0
2005-02-15 16:10:00,65.17,65.17,65.17,65.17,0.0,45.4695,45.4695,45.4695,45.4695,0.0
2005-02-16 09:30:00,64.96,65.09,64.96,65.05,9400.0,45.3229,45.4136,45.3229,45.3857,9400.0
2005-02-16 09:40:00,65.01,65.01,65.0,65.0,1100.0,45.3578,45.3578,45.3508,45.3508,1100.0
2005-02-16 09:50:00,65.0,65.01,65.0,65.01,5900.0,45.3508,45.3578,45.3508,45.3578,5900.0
2005-02-16 10:00:00,64.93,64.93,64.86,64.91,15300.0,45.302,45.302,45.2532,45.2881,15300.0
2005-02-16 10:10:00,65.02,65.02,65.02,65.02,400.0,45.3648,45.3648,45.3648,45.3648,400.0
2005-02-16 10:20:00,65.06,65.08,65.01,65.01,1500.0,45.3927,45.4067,45.3578,45.3578,1500.0
2005-02-16 10:30:00,65.01,65.01,65.01,65.01,0.0,45.3578,45.3578,45.3578,45.3578,0.0
2005-02-16 10:40:00,64.95,64.95,64.95,64.95,300.0,45.316,45.316,45.316,45.316,300.0
2005-02-16 10:50:00,65.0,65.0,65.0,65.0,400.0,45.3508,45.3508,45.3508,45.3508,400.0
2005-02-16 11:00:00,64.96,65.04,64.96,65.04,1200.0,45.3229,45.3788,45.3229,45.3788,1200.0
2005-02-16 11:10:00,65.07,65.09,65.07,65.09,500.0,45.3997,45.4136,45.3997,45.4136,500.0
2005-02-16 11:20:00,65.04,65.07,65.04,65.07,600.0,45.3788,45.3997,45.3788,45.3997,600.0
2005-02-16 11:30:00,65.02,65.07,65.02,65.06,27800.0,45.3648,45.3997,45.3648,45.3927,27800.0
2005-02-16 11:40:00,65.03,65.05,65.0,65.05,6400.0,45.3718,45.3857,45.3508,45.3857,6400.0
2005-02-16 11:50:00,65.05,65.05,64.98,64.98,1300.0,45.3857,45.3857,45.3369,45.3369,1300.0
2005-02-16 12:00:00,65.0,65.0,65.0,65.0,100.0,45.3508,45.3508,45.3508,45.3508,100.0
2005-02-16 12:10:00,65.0,65.0,64.99,65.0,2900.0,45.3508,45.3508,45.3439,45.3508,2900.0
2005-02-16 12:20:00,64.98,65.0,64.96,64.96,29900.0,45.3369,45.3508,45.3229,45.3229,29900.0
2005-02-16 12:30:00,64.97,65.02,64.97,65.02,1100.0,45.3299,45.3648,45.3299,45.3648,1100.0
2005-02-16 12:40:00,65.04,65.05,65.03,65.05,2900.0,45.3788,45.3857,45.3718,45.3857,2900.0
2005-02-16 12:50:00,65.05,65.05,65.05,65.05,0.0,45.3857,45.3857,45.3857,45.3857,0.0
2005-02-16 13:00:00,64.98,64.99,64.98,64.99,200.0,45.3369,45.3439,45.3369,45.3439,200.0
2005-02-16 13:10:00,65.05,65.05,65.05,65.05,800.0,45.3857,45.3857,45.3857,45.3857,800.0
2005-02-16 13:20:00,64.98,65.0,64.98,65.0,26100.0,45.3369,45.3508,45.3369,45.3508,26100.0
2005-02-16 13:30:00,64.98,64.99,64.98,64.99,5300.0,45.3369,45.3439,45.3369,45.3439,5300.0
2005-02-16 13:40:00,64.97,65.01,64.97,65.01,900.0,45.3299,45.3578,45.3299,45.3578,900.0
2005-02-16 13:50:00,64.98,65.02,64.98,64.99,3200.0,45.3369,45.3648,45.3369,45.3439,3200.0
2005-02-16 14:00:00,65.07,65.07,65.01,65.05,3300.0,45.3997,45.3997,45.3578,45.3857,3300.0
2005-02-16 14:10:00,65.12,65.12,65.03,65.04,31600.0,45.4346,45.4346,45.3718,45.3788,31600.0
2005-02-16 14:20:00,65.09,65.13,65.09,65.09,2100.0,45.4136,45.4415,45.4136,45.4136,2100.0
2005-02-16 14:30:00,65.13,65.13,65.09,65.1,2800.0,45.4415,45.4415,45.4136,45.4206,2800.0
2005-02-16 14:40:00,65.11,65.2,65.11,65.2,3800.0,45.4276,45.4904,45.4276,45.4904,3800.0
2005-02-16 14:50:00,65.23,65.28,65.23,65.28,2400.0,45.5113,45.5462,45.5113,45.5462,2400.0
2005-02-16 15:00:00,65.27,65.3,65.27,65.3,200.0,45.5392,45.5602,45.5392,45.5602,200.0
2005-02-16 15:10:00,65.24,65.31,65.24,65.28,26800.0,45.5183,45.5671,45.5183,45.5462,26800.0
2005-02-16 15:20:00,65.28,65.28,65.17,65.27,2900.0,45.5462,45.5462,45.4695,45.5392,2900.0
2005-02-16 15:30:00,65.19,65.19,65.19,65.19,700.0,45.4834,45.4834,45.4834,45.4834,700.0
2005-02-16 15:40:00,65.18,65.22,65.18,65.22,1100.0,45.4764,45.5043,45.4764,45.5043,1100.0
2005-02-16 15:50:00,65.24,65.24,65.23,65.23,200.0,45.5183,45.5183,45.5113,45.5113,200.0
2005-02-16 16:00:00,65.14,65.14,65.14,65.14,25400.0,45.4485,45.4485,45.4485,45.4485,25400.0
2005-02-16 16:10:00,65.14,65.14,65.14,65.14,0.0,45.4485,45.4485,45.4485,45.4485,0.0
2005-02-17 09:30:00,65.28,65.28,65.23,65.23,11300.0,45.5462,45.5462,45.5113,45.5113,11300.0
2005-02-17 09:40:00,65.27,65.27,65.27,65.27,600.0,45.5392,45.5392,45.5392,45.5392,600.0
2005-02-17 09:50:00,65.27,65.27,65.2,65.2,1300.0,45.5392,45.5392,45.4904,45.4904,1300.0
2005-02-17 10:00:00,65.14,65.15,65.13,65.13,4100.0,45.4485,45.4555,45.4415,45.4415,4100.0
2005-02-17 10:10:00,65.09,65.09,65.02,65.02,2300.0,45.4136,45.4136,45.3648,45.3648,2300.0
2005-02-17 10:20:00,64.92,64.93,64.92,64.93,500.0,45.295,45.302,45.295,45.302,500.0
2005-02-17 10:30:00,64.88,64.88,64.88,64.88,300.0,45.2671,45.2671,45.2671,45.2671,300.0
2005-02-17 10:40:00,64.84,64.9,64.84,64.85,1000.0,45.2392,45.2811,45.2392,45.2462,1000.0
2005-02-17 10:50:00,64.9,64.9,64.87,64.87,1900.0,45.2811,45.2811,45.2601,45.2601,1900.0
2005-02-17 11:00:00,64.88,64.94,64.88,64.94,1300.0,45.2671,45.309,45.2671,45.309,1300.0
2005-02-17 11:10:00,64.94,64.94,64.87,64.89,9200.0,45.309,45.309,45.2601,45.2741,9200.0
2005-02-17 11:20:00,64.9,64.91,64.9,64.9,600.0,45.2811,45.2881,45.2811,45.2811,600.0
2005-02-17 11:30:00,64.98,64.98,64.98,64.98,500.0,45.3369,45.3369,45.3369,45.3369,500.0
2005-02-17 11:40:00,64.98,64.98,64.98,64.98,0.0,45.3369,45.3369,45.3369,45.3369,0.0
2005-02-17 11:50:00,64.97,64.97,64.93,64.94,500.0,45.3299,45.3299,45.302,45.309,500.0
2005-02-17 12:00:00,64.96,65.01,64.94,64.94,800.0,45.3229,45.3578,45.309,45.309,800.0
2005-02-17 12:10:00,65.02,65.02,64.97,64.97,1000.0,45.3648,45.3648,45.3299,45.3299,1000.0
2005-02-17 12:20:00,64.97,64.97,64.97,64.97,0.0,45.3299,45.3299,45.3299,45.3299,0.0
2005-02-17 12:30:00,65.02,65.02,64.95,64.95,1300.0,45.3648,45.3648,45.316,45.316,1300.0
2005-02-17 12:40:00,65.02,65.02,65.0,65.01,600.0,45.3648,45.3648,45.3508,45.3578,600.0
2005-02-17 12:50:00,65.01,65.03,64.96,65.03,1200.0,45.3578,45.3718,45.3229,45.3718,1200.0
2005-02-17 13:00:00,65.02,65.09,65.01,65.03,10200.0,45.3648,45.4136,45.3578,45.3718,10200.0
2005-02-17 13:10:00,65.04,65.04,65.01,65.01,300.0,45.3788,45.3788,45.3578,45.3578,300.0
2005-02-17 13:20:00,65.0,65.0,64.96,64.98,700.0,45.3508,45.3508,45.3229,45.3369,700.0
2005-02-17 13:30:00,64.99,64.99,64.97,64.97,200.0,45.3439,45.3439,45.3299,45.3299,200.0
2005-02-17 13:40:00,64.98,64.98,64.97,64.98,2800.0,45.3369,45.3369,45.3299,45.3369,2800.0
2005-02-17 13:50:00,64.95,64.95,64.9,64.9,600.0,45.316,45.316,45.2811,45.2811,600.0
2005-02-17 14:00:00,64.91,64.91,64.91,64.91,100.0,45.2881,45.2881,45.2881,45.2881,100.0
2005-02-17 14:10:00,64.93,64.95,64.93,64.95,500.0,45.302,45.316,45.302,45.316,500.0
2005-02-17 14:20:00,64.97,64.98,64.95,64.97,4600.0,45.3299,45.3369,45.316,45.3299,4600.0
2005-02-17 14:30:00,64.96,64.96,64.87,64.95,2300.0,45.3229,45.3229,45.2601,45.316,2300.0
2005-02-17 14:40:00,64.9,64.9,64.9,64.9,200.0,45.2811,45.2811,45.2811,45.2811,200.0
2005-02-17 14:50:00,64.84,64.84,64.77,64.79,1200.0,45.2392,45.2392,45.1904,45.2043,1200.0
2005-02-17 15:00:00,64.75,64.77,64.75,64.77,400.0,45.1764,45.1904,45.1764,45.1904,400.0
2005-02-17 15:10:00,64.77,64.77,64.77,64.77,400.0,45.1904,45.1904,45.1904,45.1904,400.0
2005-02-17 15:20:00,64.84,64.84,64.77,64.83,2500.0,45.2392,45.2392,45.1904,45.2322,2500.0
2005-02-17 15:30:00,64.82,64.82,64.79,64.79,500.0,45.2253,45.2253,45.2043,45.2043,500.0
2005-02-17 15:40:00,64.83,64.86,64.83,64.83,1500.0,45.2322,45.2532,45.2322,45.2322,1500.0
2005-02-17 15:50:00,64.78,64.78,64.71,64.76,7300.0,45.1973,45.1973,45.1485,45.1834,7300.0
2005-02-17 16:00:00,64.75,64.75,64.75,64.75,1200.0,45.1764,45.1764,45.1764,45.1764,1200.0
2005-02-17 16:10:00,64.75,64.75,64.75,64.75,0.0,45.1764,45.1764,45.1764,45.1764,0.0
2005-02-18 09:30:00,64.73,64.73,64.7,64.7,10300.0,45.1625,45.1625,45.1415,45.1415,10300.0
2005-02-18 09:40:00,64.7,64.7,64.7,64.7,0.0,45.1415,45.1415,45.1415,45.1415,0.0
2005-02-18 09:50:00,64.7,64.75,64.7,64.75,600.0,45.1415,45.1764,45.1415,45.1764,600.0
2005-02-18 10:00:00,64.75,64.75,64.75,64.75,0.0,45.1764,45.1764,45.1764,45.1764,0.0
2005-02-18 10:10:00,64.76,64.76,64.76,64.76,400.0,45.1834,45.1834,45.1834,45.1834,400.0
2005-02-18 10:20:00,64.76,64.76,64.76,64.76,0.0,45.1834,45.1834,45.1834,45.1834,0.0
2005-02-18 10:30:00,64.73,64.76,64.7,64.75,28000.0,45.1625,45.1834,45.1415,45.1764,28000.0
2005-02-18 10:40:00,64.72,64.75,64.66,64.69,90000.0,45.1555,45.1764,45.1136,45.1346,90000.0
2005-02-18 10:50:00,64.69,64.69,64.69,64.69,200.0,45.1346,45.1346,45.1346,45.1346,200.0
2005-02-18 11:00:00,64.67,64.74,64.67,64.72,6800.0,45.1206,45.1694,45.1206,45.1555,6800.0
2005-02-18 11:10:00,64.72,64.72,64.72,64.72,0.0,45.1555,45.1555,45.1555,45.1555,0.0
2005-02-18 11:20:00,64.69,64.69,64.69,64.69,200.0,45.1346,45.1346,45.1346,45.1346,200.0
2005-02-18 11:30:00,64.76,64.76,64.76,64.76,700.0,45.1834,45.1834,45.1834,45.1834,700.0
2005-02-18 11:40:00,64.55,64.62,64.55,64.62,1000.0,45.0369,45.0857,45.0369,45.0857,1000.0
2005-02-18 11:50:00,64.62,64.62,64.55,64.59,1800.0,45.0857,45.0857,45.0369,45.0648,1800.0
2005-02-18 12:00:00,64.57,64.57,64.57,64.57,200.0,45.0508,45.0508,45.0508,45.0508,200.0
2005-02-18 12:10:00,64.57,64.57,64.57,64.57,0.0,45.0508,45.0508,45.0508,45.0508,0.0
2005-02-18 12:20:00,64.57,64.57,64.57,64.57,0.0,45.0508,45.0508,45.0508,45.0508,0.0
2005-02-18 12:30:00,64.57,64.57,64.57,64.57,0.0,45.0508,45.0508,45.0508,45.0508,0.0
2005-02-18 12:40:00,64.73,64.73,64.73,64.73,100.0,45.1625,45.1625,45.1625,45.1625,100.0
2005-02-18 12:50:00,64.72,64.76,64.7,64.76,1500.0,45.1555,45.1834,45.1415,45.1834,1500.0
2005-02-18 13:00:00,64.76,64.76,64.76,64.76,0.0,45.1834,45.1834,45.1834,45.1834,0.0
2005-02-18 13:10:00,64.76,64.76,64.76,64.76,0.0,45.1834,45.1834,45.1834,45.1834,0.0
2005-02-18 13:20:00,64.72,64.72,64.69,64.69,400.0,45.1555,45.1555,45.1346,45.1346,400.0
2005-02-18 13:30:00,64.73,64.74,64.68,64.68,1500.0,45.1625,45.1694,45.1276,45.1276,1500.0
2005-02-18 13:40:00,64.69,64.7,64.68,64.7,20800.0,45.1346,45.1415,45.1276,45.1415,20800.0
2005-02-18 13:50:00,64.69,64.72,64.67,64.69,3300.0,45.1346,45.1555,45.1206,45.1346,3300.0
2005-02-18 14:00:00,64.73,64.73,64.71,64.72,800.0,45.1625,45.1625,45.1485,45.1555,800.0
2005-02-18 14:10:00,64.73,64.77,64.72,64.73,2400.0,45.1625,45.1904,45.1555,45.1625,2400.0
2005-02-18 14:20:00,64.73,64.73,64.73,64.73,0.0,45.1625,45.1625,45.1625,45.1625,0.0
2005-02-18 14:30:00,64.72,64.72,64.72,64.72,100.0,45.1555,45.1555,45.1555,45.1555,100.0
2005-02-18 14:40:00,64.76,64.76,64.71,64.71,1100.0,45.1834,45.1834,45.1485,45.1485,1100.0
2005-02-18 14:50:00,64.76,64.79,64.73,64.79,1300.0,45.1834,45.2043,45.1625,45.2043,1300.0
2005-02-18 15:00:00,64.75,64.76,64.75,64.76,800.0,45.1764,45.1834,45.1764,45.1834,800.0
2005-02-18 15:10:00,64.75,64.75,64.7,64.7,1400.0,45.1764,45.1764,45.1415,45.1415,1400.0
2005-02-18 15:20:00,64.74,64.81,64.74,64.81,1400.0,45.1694,45.2183,45.1694,45.2183,1400.0
2005-02-18 15:30:00,64.81,64.81,64.81,64.81,600.0,45.2183,45.2183,45.2183,45.2183,600.0
2005-02-18 15:40:00,64.77,64.78,64.77,64.78,1300.0,45.1904,45.1973,45.1904,45.1973,1300.0
2005-02-18 15:50:00,64.72,64.78,64.72,64.78,15000.0,45.1555,45.1973,45.1555,45.1973,15000.0
2005-02-18 16:00:00,64.78,64.78,64.78,64.78,0.0,45.1973,45.1973,45.1973,45.1973,0.0
2005-02-18 16:10:00,64.78,64.78,64.78,64.78,0.0,45.1973,45.1973,45.1973,45.1973,0.0
2005-02-22 09:30:00,64.64,64.64,64.64,64.64,2100.0,45.0997,45.0997,45.0997,45.0997,2100.0
2005-02-22 09:40:00,64.44,64.49,64.44,64.49,3600.0,44.9601,44.995,44.9601,44.995,3600.0
2005-02-22 09:50:00,64.51,64.52,64.47,64.47,800.0,45.009,45.0159,44.9811,44.9811,800.0
2005-02-22 10:00:00,64.49,64.49,64.49,64.49,800.0,44.995,44.995,44.995,44.995,800.0
2005-02-22 10:10:00,64.47,64.55,64.47,64.55,13600.0,44.9811,45.0369,44.9811,45.0369,13600.0
2005-02-22 10:20:00,64.55,64.57,64.55,64.56,800.0,45.0369,45.0508,45.0369,45.0439,800.0
2005-02-22 10:30:00,64.65,64.66,64.6,64.66,2000.0,45.1066,45.1136,45.0718,45.1136,2000.0
2005-02-22 10:40:00,64.79,64.81,64.74,64.74,4300.0,45.2043,45.2183,45.1694,45.1694,4300.0
2005-02-22 10:50:00,64.76,64.77,64.69,64.71,3500.0,45.1834,45.1904,45.1346,45.1485,3500.0
2005-02-22 11:00:00,64.67,64.73,64.66,64.68,5100.0,45.1206,45.1625,45.1136,45.1276,5100.0
2005-02-22 11:10:00,64.67,64.67,64.55,64.55,9400.0,45.1206,45.1206,45.0369,45.0369,9400.0
2005-02-22 11:20:00,64.55,64.55,64.55,64.55,0.0,45.0369,45.0369,45.0369,45.0369,0.0
2005-02-22 11:30:00,64.57,64.57,64.56,64.56,600.0,45.0508,45.0508,45.0439,45.0439,600.0
2005-02-22 11:40:00,64.62,64.62,64.61,64.62,700.0,45.0857,45.0857,45.0787,45.0857,700.0
2005-02-22 11:50:00,64.54,64.54,64.54,64.54,300.0,45.0299,45.0299,45.0299,45.0299,300.0
2005-02-22 12:00:00,64.54,64.6,64.54,64.6,11500.0,45.0299,45.0718,45.0299,45.0718,11500.0
2005-02-22 12:10:00,64.58,64.58,64.42,64.42,9400.0,45.0578,45.0578,44.9462,44.9462,9400.0
2005-02-22 12:20:00,64.4,64.4,64.21,64.21,27700.0,44.9322,44.9322,44.7997,44.7997,27700.0
2005-02-22 12:30:00,64.25,64.27,64.21,64.27,5400.0,44.8276,44.8415,44.7997,44.8415,5400.0
2005-02-22 12:40:00,64.24,64.27,64.22,64.27,2400.0,44.8206,44.8415,44.8066,44.8415,2400.0
2005-02-22 12:50:00,64.27,64.27,64.27,64.27,100.0,44.8415,44.8415,44.8415,44.8415,100.0
2005-02-22 13:00:00,64.18,64.24,64.18,64.24,2300.0,44.7787,44.8206,44.7787,44.8206,2300.0
2005-02-22 13:10:00,64.27,64.29,64.26,64.29,2400.0,44.8415,44.8555,44.8345,44.8555,2400.0
2005-02-22 13:20:00,64.26,64.28,64.25,64.28,4700.0,44.8345,44.8485,44.8276,44.8485,4700.0
2005-02-22 13:30:00,64.19,64.23,64.19,64.23,3000.0,44.7857,44.8136,44.7857,44.8136,3000.0
2005-02-22 13:40:00,64.23,64.23,64.23,64.23,0.0,44.8136,44.8136,44.8136,44.8136,0.0
2005-02-22 13:50:00,64.23,64.23,64.23,64.23,0.0,44.8136,44.8136,44.8136,44.8136,0.0
2005-02-22 14:00:00,64.05,64.05,64.05,64.05,2700.0,44.688,44.688,44.688,44.688,2700.0
2005-02-22 14:10:00,64.05,64.09,64.04,64.09,4200.0,44.688,44.7159,44.681,44.7159,4200.0
2005-02-22 14:20:00,64.01,64.01,63.96,64.01,2100.0,44.6601,44.6601,44.6252,44.6601,2100.0
2005-02-22 14:30:00,64.02,64.02,64.01,64.01,900.0,44.6671,44.6671,44.6601,44.6601,900.0
2005-02-22 14:40:00,63.99,63.99,63.99,63.99,10000.0,44.6462,44.6462,44.6462,44.6462,10000.0
2005-02-22 14:50:00,64.01,64.02,64.0,64.02,3200.0,44.6601,44.6671,44.6531,44.6671,3200.0
2005-02-22 15:00:00,64.0,64.01,64.0,64.01,1100.0,44.6531,44.6601,44.6531,44.6601,1100.0
2005-02-22 15:10:00,63.95,63.95,63.9,63.95,9800.0,44.6183,44.6183,44.5834,44.6183,9800.0
2005-02-22 15:20:00,63.95,63.95,63.89,63.89,1400.0,44.6183,44.6183,44.5764,44.5764,1400.0
2005-02-22 15:30:00,63.89,63.91,63.87,63.87,1600.0,44.5764,44.5903,44.5624,44.5624,1600.0
2005-02-22 15:40:00,63.87,63.92,63.87,63.92,3800.0,44.5624,44.5973,44.5624,44.5973,3800.0
2005-02-22 15:50:00,63.81,63.89,63.81,63.82,1900.0,44.5206,44.5764,44.5206,44.5276,1900.0
2005-02-22 16:00:00,63.82,63.82,63.82,63.82,0.0,44.5276,44.5276,44.5276,44.5276,0.0
2005-02-22 16:10:00,63.86,63.86,63.86,63.86,700.0,44.5555,44.5555,44.5555,44.5555,700.0
2005-02-23 09:30:00,64.1,66.17,64.0,66.17,3100.0,44.7229,46.1672,44.6531,46.1672,3100.0
2005-02-23 09:40:00,64.06,64.09,64.06,64.09,700.0,44.695,44.7159,44.695,44.7159,700.0
2005-02-23 09:50:00,64.09,64.09,64.09,64.09,0.0,44.7159,44.7159,44.7159,44.7159,0.0
2005-02-23 10:00:00,63.92,63.92,63.92,63.92,100.0,44.5973,44.5973,44.5973,44.5973,100.0
2005-02-23 10:10:00,63.94,63.94,63.93,63.93,500.0,44.6113,44.6113,44.6043,44.6043,500.0
2005-02-23 10:20:00,63.96,64.07,63.96,64.03,71700.0,44.6252,44.702,44.6252,44.6741,71700.0
2005-02-23 10:30:00,64.07,64.07,63.96,64.01,2600.0,44.702,44.702,44.6252,44.6601,2600.0
2005-02-23 10:40:00,63.97,63.97,63.97,63.97,200.0,44.6322,44.6322,44.6322,44.6322,200.0
2005-02-23 10:50:00,63.97,63.97,63.97,63.97,0.0,44.6322,44.6322,44.6322,44.6322,0.0
2005-02-23 11:00:00,63.95,64.0,63.95,63.98,6200.0,44.6183,44.6531,44.6183,44.6392,6200.0
2005-02-23 11:10:00,64.0,64.07,63.93,64.07,4500.0,44.6531,44.702,44.6043,44.702,4500.0
2005-02-23 11:20:00,64.12,64.12,64.06,64.1,800.0,44.7369,44.7369,44.695,44.7229,800.0
2005-02-23 11:30:00,64.12,64.18,64.1,64.17,2100.0,44.7369,44.7787,44.7229,44.7717,2100.0
2005-02-23 11:40:00,64.15,64.15,64.1,64.15,4000.0,44.7578,44.7578,44.7229,44.7578,4000.0
2005-02-23 11:50:00,64.13,64.13,64.13,64.13,300.0,44.7438,44.7438,44.7438,44.7438,300.0
2005-02-23 12:00:00,64.14,64.14,64.13,64.13,2700.0,44.7508,44.7508,44.7438,44.7438,2700.0
2005-02-23 12:10:00,64.13,64.14,64.13,64.14,800.0,44.7438,44.7508,44.7438,44.7508,800.0
2005-02-23 12:20:00,64.14,64.14,64.14,64.14,100.0,44.7508,44.7508,44.7508,44.7508,100.0
2005-02-23 12:30:00,64.13,64.13,64.12,64.12,500.0,44.7438,44.7438,44.7369,44.7369,500.0
2005-02-23 12:40:00,64.11,64.11,64.1,64.1,400.0,44.7299,44.7299,44.7229,44.7229,400.0
2005-02-23 12:50:00,64.11,64.11,64.11,64.11,100.0,44.7299,44.7299,44.7299,44.7299,100.0
2005-02-23 13:00:00,64.11,64.11,64.11,64.11,0.0,44.7299,44.7299,44.7299,44.7299,0.0
2005-02-23 13:10:00,64.04,64.05,64.0,64.04,4400.0,44.681,44.688,44.6531,44.681,4400.0
2005-02-23 13:20:00,64.02,64.04,64.02,64.04,600.0,44.6671,44.681,44.6671,44.681,600.0
2005-02-23 13:30:00,64.04,64.04,64.04,64.04,0.0,44.681,44.681,44.681,44.681,0.0
2005-02-23 13:40:00,63.98,64.06,63.98,64.06,600.0,44.6392,44.695,44.6392,44.695,600.0
2005-02-23 13:50:00,64.09,64.09,64.08,64.08,700.0,44.7159,44.7159,44.709,44.709,700.0
2005-02-23 14:00:00,64.07,64.07,64.07,64.07,400.0,44.702,44.702,44.702,44.702,400.0
2005-02-23 14:10:00,64.07,64.07,64.07,64.07,0.0,44.702,44.702,44.702,44.702,0.0
2005-02-23 14:20:00,64.06,64.11,64.06,64.11,1200.0,44.695,44.7299,44.695,44.7299,1200.0
2005-02-23 14:30:00,64.18,64.2,64.14,64.14,1800.0,44.7787,44.7927,44.7508,44.7508,1800.0
2005-02-23 14:40:00,64.18,64.18,64.18,64.18,200.0,44.7787,44.7787,44.7787,44.7787,200.0
2005-02-23 14:50:00,64.17,64.17,64.17,64.17,400.0,44.7717,44.7717,44.7717,44.7717,400.0
2005-02-23 15:00:00,64.18,64.19,64.18,64.19,500.0,44.7787,44.7857,44.7787,44.7857,500.0
2005-02-23 15:10:00,64.2,64.24,64.18,64.24,1100.0,44.7927,44.8206,44.7787,44.8206,1100.0
2005-02-23 15:20:00,64.3,64.3,64.3,64.3,200.0,44.8625,44.8625,44.8625,44.8625,200.0
2005-02-23 15:30:00,64.26,64.26,64.26,64.26,200.0,44.8345,44.8345,44.8345,44.8345,200.0
2005-02-23 15:40:00,64.24,64.24,64.24,64.24,100.0,44.8206,44.8206,44.8206,44.8206,100.0
2005-02-23 15:50:00,64.25,64.25,64.2,64.2,3900.0,44.8276,44.8276,44.7927,44.7927,3900.0
2005-02-23 16:00:00,64.2,64.2,64.2,64.2,0.0,44.7927,44.7927,44.7927,44.7927,0.0
2005-02-23 16:10:00,64.2,64.2,64.2,64.2,0.0,44.7927,44.7927,44.7927,44.7927,0.0
2005-02-24 09:30:00,64.1,64.2,64.1,64.2,1400.0,44.7229,44.7927,44.7229,44.7927,1400.0
2005-02-24 09:40:00,64.14,64.14,64.13,64.13,1800.0,44.7508,44.7508,44.7438,44.7438,1800.0
2005-02-24 09:50:00,64.1,64.1,64.03,64.03,400.0,44.7229,44.7229,44.6741,44.6741,400.0
2005-02-24 10:00:00,64.02,64.02,64.02,64.02,100.0,44.6671,44.6671,44.6671,44.6671,100.0
2005-02-24 10:10:00,64.19,64.19,64.18,64.18,11500.0,44.7857,44.7857,44.7787,44.7787,11500.0
2005-02-24 10:20:00,64.17,64.17,64.17,64.17,100.0,44.7717,44.7717,44.7717,44.7717,100.0
2005-02-24 10:30:00,64.2,64.31,64.2,64.28,1900.0,44.7927,44.8694,44.7927,44.8485,1900.0
2005-02-24 10:40:00,64.27,64.27,64.27,64.27,100.0,44.8415,44.8415,44.8415,44.8415,100.0
2005-02-24 10:50:00,64.25,64.25,64.16,64.16,19800.0,44.8276,44.8276,44.7648,44.7648,19800.0
2005-02-24 11:00:00,64.16,64.16,64.16,64.16,0.0,44.7648,44.7648,44.7648,44.7648,0.0
2005-02-24 11:10:00,64.25,64.25,64.25,64.25,100.0,44.8276,44.8276,44.8276,44.8276,100.0
2005-02-24 11:20:00,64.25,64.25,64.25,64.25,0.0,44.8276,44.8276,44.8276,44.8276,0.0
2005-02-24 11:30:00,64.25,64.25,64.25,64.25,0.0,44.8276,44.8276,44.8276,44.8276,0.0
2005-02-24 11:40:00,64.21,64.22,64.21,64.22,1600.0,44.7997,44.8066,44.7997,44.8066,1600.0
2005-02-24 11:50:00,64.2,64.2,64.17,64.17,11900.0,44.7927,44.7927,44.7717,44.7717,11900.0
2005-02-24 12:00:00,64.13,64.13,64.1,64.12,14300.0,44.7438,44.7438,44.7229,44.7369,14300.0
2005-02-24 12:10:00,64.13,64.16,64.13,64.16,500.0,44.7438,44.7648,44.7438,44.7648,500.0
2005-02-24 12:20:00,64.15,64.16,64.13,64.13,400.0,44.7578,44.7648,44.7438,44.7438,400.0
2005-02-24 12:30:00,64.13,64.13,64.13,64.13,0.0,44.7438,44.7438,44.7438,44.7438,0.0
2005-02-24 12:40:00,64.1,64.1,64.1,64.1,1400.0,44.7229,44.7229,44.7229,44.7229,1400.0
2005-02-24 12:50:00,64.21,64.21,64.21,64.21,100.0,44.7997,44.7997,44.7997,44.7997,100.0
2005-02-24 13:00:00,64.14,64.14,64.14,64.14,100.0,44.7508,44.7508,44.7508,44.7508,100.0
2005-02-24 13:10:00,64.17,64.17,64.17,64.17,500.0,44.7717,44.7717,44.7717,44.7717,500.0
2005-02-24 13:20:00,64.2,64.2,64.2,64.2,200.0,44.7927,44.7927,44.7927,44.7927,200.0
2005-02-24 13:30:00,64.2,64.2,64.2,64.2,0.0,44.7927,44.7927,44.7927,44.7927,0.0
2005-02-24 13:40:00,64.24,64.31,64.24,64.31,1200.0,44.8206,44.8694,44.8206,44.8694,1200.0
2005-02-24 13:50:00,64.27,64.32,64.26,64.32,800.0,44.8415,44.8764,44.8345,44.8764,800.0
2005-02-24 14:00:00,64.32,64.36,64.3,64.3,2900.0,44.8764,44.9043,44.8625,44.8625,2900.0
2005-02-24 14:10:00,64.33,64.54,64.33,64.54,3100.0,44.8834,45.0299,44.8834,45.0299,3100.0
2005-02-24 14:20:00,64.57,64.57,64.57,64.57,500.0,45.0508,45.0508,45.0508,45.0508,500.0
2005-02-24 14:30:00,64.45,64.45,64.45,64.45,100.0,44.9671,44.9671,44.9671,44.9671,100.0
2005-02-24 14:40:00,64.54,64.54,64.54,64.54,1400.0,45.0299,45.0299,45.0299,45.0299,1400.0
2005-02-24 14:50:00,64.46,64.46,64.43,64.43,2000.0,44.9741,44.9741,44.9532,44.9532,2000.0
2005-02-24 15:00:00,64.56,64.56,64.56,64.56,5000.0,45.0439,45.0439,45.0439,45.0439,5000.0
2005-02-24 15:10:00,64.56,64.62,64.55,64.62,1200.0,45.0439,45.0857,45.0369,45.0857,1200.0
2005-02-24 15:20:00,64.54,64.61,64.54,64.61,300.0,45.0299,45.0787,45.0299,45.0787,300.0
2005-02-24 15:30:00,64.61,64.72,64.61,64.7,700.0,45.0787,45.1555,45.0787,45.1415,700.0
2005-02-24 15:40:00,64.71,64.71,64.68,64.68,200.0,45.1485,45.1485,45.1276,45.1276,200.0
2005-02-24 15:50:00,64.63,64.7,64.63,64.67,2300.0,45.0927,45.1415,45.0927,45.1206,2300.0
2005-02-24 16:00:00,64.67,64.67,64.67,64.67,0.0,45.1206,45.1206,45.1206,45.1206,0.0
2005-02-24 16:10:00,64.67,64.67,64.67,64.67,0.0,45.1206,45.1206,45.1206,45.1206,0.0
2005-02-25 09:30:00,64.76,64.76,64.76,64.76,16000.0,45.1834,45.1834,45.1834,45.1834,16000.0
2005-02-25 09:40:00,64.76,64.76,64.76,64.76,0.0,45.1834,45.1834,45.1834,45.1834,0.0
2005-02-25 09:50:00,64.73,64.75,64.73,64.75,9400.0,45.1625,45.1764,45.1625,45.1764,9400.0
2005-02-25 10:00:00,64.7,64.7,64.7,64.7,300.0,45.1415,45.1415,45.1415,45.1415,300.0
2005-02-25 10:10:00,64.7,64.81,64.7,64.73,1300.0,45.1415,45.2183,45.1415,45.1625,1300.0
2005-02-25 10:20:00,64.74,64.8,64.74,64.8,1000.0,45.1694,45.2113,45.1694,45.2113,1000.0
2005-02-25 10:30:00,64.84,64.84,64.74,64.74,3500.0,45.2392,45.2392,45.1694,45.1694,3500.0
2005-02-25 10:40:00,64.84,64.84,64.84,64.84,400.0,45.2392,45.2392,45.2392,45.2392,400.0
2005-02-25 10:50:00,64.83,64.83,64.83,64.83,100.0,45.2322,45.2322,45.2322,45.2322,100.0
2005-02-25 11:00:00,64.97,65.0,64.97,65.0,600.0,45.3299,45.3508,45.3299,45.3508,600.0
2005-02-25 11:10:00,65.06,65.06,65.06,65.06,100.0,45.3927,45.3927,45.3927,45.3927,100.0
2005-02-25 11:20:00,65.05,65.05,65.05,65.05,200.0,45.3857,45.3857,45.3857,45.3857,200.0
2005-02-25 11:30:00,65.03,65.05,65.03,65.05,200.0,45.3718,45.3857,45.3718,45.3857,200.0
2005-02-25 11:40:00,65.05,65.05,65.02,65.05,2500.0,45.3857,45.3857,45.3648,45.3857,2500.0
2005-02-25 11:50:00,65.06,65.24,65.02,65.24,2400.0,45.3927,45.5183,45.3648,45.5183,2400.0
2005-02-25 12:00:00,65.25,65.25,65.25,65.25,500.0,45.5253,45.5253,45.5253,45.5253,500.0
2005-02-25 12:10:00,65.19,65.21,65.15,65.21,1300.0,45.4834,45.4974,45.4555,45.4974,1300.0
2005-02-25 12:20:00,65.2,65.2,65.14,65.14,200.0,45.4904,45.4904,45.4485,45.4485,200.0
2005-02-25 12:30:00,65.19,65.23,65.19,65.23,1200.0,45.4834,45.5113,45.4834,45.5113,1200.0
2005-02-25 12:40:00,65.21,65.21,65.17,65.17,300.0,45.4974,45.4974,45.4695,45.4695,300.0
2005-02-25 12:50:00,65.16,65.16,65.16,65.16,100.0,45.4625,45.4625,45.4625,45.4625,100.0
2005-02-25 13:00:00,65.16,65.16,65.16,65.16,0.0,45.4625,45.4625,45.4625,45.4625,0.0
2005-02-25 13:10:00,65.15,65.15,65.15,65.15,100.0,45.4555,45.4555,45.4555,45.4555,100.0
2005-02-25 13:20:00,65.15,65.15,65.15,65.15,0.0,45.4555,45.4555,45.4555,45.4555,0.0
2005-02-25 13:30:00,65.14,65.15,65.14,65.14,700.0,45.4485,45.4555,45.4485,45.4485,700.0
2005-02-25 13:40:00,65.14,65.17,65.14,65.17,200.0,45.4485,45.4695,45.4485,45.4695,200.0
2005-02-25 13:50:00,65.17,65.17,65.14,65.14,600.0,45.4695,45.4695,45.4485,45.4485,600.0
2005-02-25 14:00:00,65.21,65.21,65.18,65.18,300.0,45.4974,45.4974,45.4764,45.4764,300.0
2005-02-25 14:10:00,65.18,65.18,65.16,65.16,700.0,45.4764,45.4764,45.4625,45.4625,700.0
2005-02-25 14:20:00,65.32,65.32,65.29,65.29,1100.0,45.5741,45.5741,45.5532,45.5532,1100.0
2005-02-25 14:30:00,65.29,65.3,65.23,65.3,1900.0,45.5532,45.5602,45.5113,45.5602,1900.0
2005-02-25 14:40:00,65.21,65.21,65.15,65.19,11300.0,45.4974,45.4974,45.4555,45.4834,11300.0
2005-02-25 14:50:00,65.18,65.27,65.18,65.22,3600.0,45.4764,45.5392,45.4764,45.5043,3600.0
2005-02-25 15:00:00,65.25,65.27,65.22,65.22,3000.0,45.5253,45.5392,45.5043,45.5043,3000.0
2005-02-25 15:10:00,65.28,65.31,65.28,65.3,1000.0,45.5462,45.5671,45.5462,45.5602,1000.0
2005-02-25 15:20:00,65.3,65.35,65.3,65.32,2500.0,45.5602,45.595,45.5602,45.5741,2500.0
2005-02-25 15:30:00,65.28,65.34,65.26,65.3,6300.0,45.5462,45.5881,45.5322,45.5602,6300.0
2005-02-25 15:40:00,65.35,65.35,65.31,65.31,1400.0,45.595,45.595,45.5671,45.5671,1400.0
2005-02-25 15:50:00,65.33,65.33,65.27,65.27,500.0,45.5811,45.5811,45.5392,45.5392,500.0
2005-02-25 16:00:00,65.27,65.27,65.27,65.27,0.0,45.5392,45.5392,45.5392,45.5392,0.0
2005-02-25 16:10:00,65.34,65.34,65.34,65.34,200.0,45.5881,45.5881,45.5881,45.5881,200.0
2005-02-28 09:30:00,65.28,65.28,65.16,65.2,2400.0,45.5462,45.5462,45.4625,45.4904,2400.0
2005-02-28 09:40:00,65.22,65.24,65.18,65.19,10100.0,45.5043,45.5183,45.4764,45.4834,10100.0
2005-02-28 09:50:00,65.19,65.19,65.19,65.19,0.0,45.4834,45.4834,45.4834,45.4834,0.0
2005-02-28 10:00:00,65.19,65.23,65.18,65.19,6100.0,45.4834,45.5113,45.4764,45.4834,6100.0
2005-02-28 10:10:00,65.16,65.17,65.16,65.17,1000.0,45.4625,45.4695,45.4625,45.4695,1000.0
2005-02-28 10:20:00,65.17,65.19,65.12,65.19,47900.0,45.4695,45.4834,45.4346,45.4834,47900.0
2005-02-28 10:30:00,65.18,65.19,65.14,65.14,12100.0,45.4764,45.4834,45.4485,45.4485,12100.0
2005-02-28 10:40:00,65.21,65.23,65.19,65.22,18300.0,45.4974,45.5113,45.4834,45.5043,18300.0
2005-02-28 10:50:00,65.18,65.18,65.18,65.18,100.0,45.4764,45.4764,45.4764,45.4764,100.0
2005-02-28 11:00:00,65.23,65.24,65.23,65.24,15200.0,45.5113,45.5183,45.5113,45.5183,15200.0
2005-02-28 11:10:00,65.24,65.24,65.24,65.24,0.0,45.5183,45.5183,45.5183,45.5183,0.0
2005-02-28 11:20:00,65.16,65.16,65.11,65.11,300.0,45.4625,45.4625,45.4276,45.4276,300.0
2005-02-28 11:30:00,65.15,65.19,65.15,65.19,600.0,45.4555,45.4834,45.4555,45.4834,600.0
2005-02-28 11:40:00,65.11,65.11,65.1,65.1,4600.0,45.4276,45.4276,45.4206,45.4206,4600.0
2005-02-28 11:50:00,65.06,65.07,65.06,65.07,4500.0,45.3927,45.3997,45.3927,45.3997,4500.0
2005-02-28 12:00:00,65.07,65.07,65.07,65.07,0.0,45.3997,45.3997,45.3997,45.3997,0.0
2005-02-28 12:10:00,64.92,64.92,64.81,64.81,900.0,45.295,45.295,45.2183,45.2183,900.0
2005-02-28 12:20:00,64.83,64.83,64.79,64.79,4200.0,45.2322,45.2322,45.2043,45.2043,4200.0
2005-02-28 12:30:00,64.7,64.7,64.7,64.7,100.0,45.1415,45.1415,45.1415,45.1415,100.0
2005-02-28 12:40:00,64.7,64.7,64.7,64.7,0.0,45.1415,45.1415,45.1415,45.1415,0.0
2005-02-28 12:50:00,64.8,64.82,64.77,64.82,500.0,45.2113,45.2253,45.1904,45.2253,500.0
2005-02-28 13:00:00,64.84,64.86,64.82,64.82,5200.0,45.2392,45.2532,45.2253,45.2253,5200.0
2005-02-28 13:10:00,64.82,64.82,64.82,64.82,500.0,45.2253,45.2253,45.2253,45.2253,500.0
2005-02-28 13:20:00,64.83,64.83,64.83,64.83,1700.0,45.2322,45.2322,45.2322,45.2322,1700.0
2005-02-28 13:30:00,64.83,64.83,64.83,64.83,200.0,45.2322,45.2322,45.2322,45.2322,200.0
2005-02-28 13:40:00,64.78,64.81,64.7,64.7,7200.0,45.1973,45.2183,45.1415,45.1415,7200.0
2005-02-28 13:50:00,64.77,64.77,64.74,64.74,6500.0,45.1904,45.1904,45.1694,45.1694,6500.0
2005-02-28 14:00:00,64.67,64.67,64.67,64.67,200.0,45.1206,45.1206,45.1206,45.1206,200.0
2005-02-28 14:10:00,64.68,64.68,64.68,64.68,1800.0,45.1276,45.1276,45.1276,45.1276,1800.0
2005-02-28 14:20:00,64.78,64.78,64.72,64.72,700.0,45.1973,45.1973,45.1555,45.1555,700.0
2005-02-28 14:30:00,64.72,64.72,64.72,64.72,0.0,45.1555,45.1555,45.1555,45.1555,0.0
2005-02-28 14:40:00,64.75,64.87,64.74,64.87,7700.0,45.1764,45.2601,45.1694,45.2601,7700.0
2005-02-28 14:50:00,64.85,64.85,64.85,64.85,100.0,45.2462,45.2462,45.2462,45.2462,100.0
2005-02-28 15:00:00,64.89,64.89,64.83,64.83,1100.0,45.2741,45.2741,45.2322,45.2322,1100.0
2005-02-28 15:10:00,64.99,65.01,64.99,65.01,5500.0,45.3439,45.3578,45.3439,45.3578,5500.0
2005-02-28 15:20:00,65.04,65.04,64.94,65.01,3300.0,45.3788,45.3788,45.309,45.3578,3300.0
2005-02-28 15:30:00,65.02,65.14,65.01,65.03,4600.0,45.3648,45.4485,45.3578,45.3718,4600.0
2005-02-28 15:40:00,64.97,65.03,64.97,65.03,600.0,45.3299,45.3718,45.3299,45.3718,600.0
2005-02-28 15:50:00,65.03,65.03,65.03,65.03,0.0,45.3718,45.3718,45.3718,45.3718,0.0
2005-02-28 16:00:00,65.03,65.03,65.03,65.03,0.0,45.3718,45.3718,45.3718,45.3718,0.0
2005-02-28 16:10:00,65.03,65.03,65.03,65.03,0.0,45.3718,45.3718,45.3718,45.3718,0.0
2005-03-01 09:30:00,65.1,65.22,65.1,65.22,13200.0,45.4206,45.5043,45.4206,45.5043,13200.0
2005-03-01 09:40:00,65.19,65.21,65.17,65.2,5800.0,45.4834,45.4974,45.4695,45.4904,5800.0
2005-03-01 09:50:00,65.2,65.2,65.14,65.14,7600.0,45.4904,45.4904,45.4485,45.4485,7600.0
2005-03-01 10:00:00,65.2,65.2,65.17,65.17,1500.0,45.4904,45.4904,45.4695,45.4695,1500.0
2005-03-01 10:10:00,65.33,65.34,65.24,65.24,1100.0,45.5811,45.5881,45.5183,45.5183,1100.0
2005-03-01 10:20:00,65.24,65.27,65.24,65.27,2900.0,45.5183,45.5392,45.5183,45.5392,2900.0
2005-03-01 10:30:00,65.2,65.22,65.2,65.22,1000.0,45.4904,45.5043,45.4904,45.5043,1000.0
2005-03-01 10:40:00,65.33,65.33,65.29,65.29,1600.0,45.5811,45.5811,45.5532,45.5532,1600.0
2005-03-01 10:50:00,65.23,65.23,65.22,65.22,500.0,45.5113,45.5113,45.5043,45.5043,500.0
2005-03-01 11:00:00,65.25,65.25,65.25,65.25,800.0,45.5253,45.5253,45.5253,45.5253,800.0
2005-03-01 11:10:00,65.2,65.2,65.17,65.17,700.0,45.4904,45.4904,45.4695,45.4695,700.0
2005-03-01 11:20:00,65.11,65.11,65.11,65.11,100.0,45.4276,45.4276,45.4276,45.4276,100.0
2005-03-01 11:30:00,65.13,65.13,65.13,65.13,300.0,45.4415,45.4415,45.4415,45.4415,300.0
2005-03-01 11:40:00,65.2,65.2,65.2,65.2,200.0,45.4904,45.4904,45.4904,45.4904,200.0
2005-03-01 11:50:00,65.26,65.27,65.25,65.25,1000.0,45.5322,45.5392,45.5253,45.5253,1000.0
2005-03-01 12:00:00,65.27,65.27,65.23,65.23,400.0,45.5392,45.5392,45.5113,45.5113,400.0
2005-03-01 12:10:00,65.26,65.28,65.23,65.26,3800.0,45.5322,45.5462,45.5113,45.5322,3800.0
2005-03-01 12:20:00,65.27,65.27,65.27,65.27,1300.0,45.5392,45.5392,45.5392,45.5392,1300.0
2005-03-01 12:30:00,65.27,65.27,65.22,65.22,1400.0,45.5392,45.5392,45.5043,45.5043,1400.0
2005-03-01 12:40:00,65.21,65.21,65.21,65.21,3900.0,45.4974,45.4974,45.4974,45.4974,3900.0
2005-03-01 12:50:00,65.2,65.21,65.2,65.21,3100.0,45.4904,45.4974,45.4904,45.4974,3100.0
2005-03-01 13:00:00,65.24,65.25,65.23,65.25,33900.0,45.5183,45.5253,45.5113,45.5253,33900.0
2005-03-01 13:10:00,65.25,65.25,65.25,65.25,0.0,45.5253,45.5253,45.5253,45.5253,0.0
2005-03-01 13:20:00,65.14,65.14,65.14,65.14,200.0,45.4485,45.4485,45.4485,45.4485,200.0
2005-03-01 13:30:00,65.13,65.13,65.13,65.13,300.0,45.4415,45.4415,45.4415,45.4415,300.0
2005-03-01 13:40:00,65.25,65.25,65.25,65.25,600.0,45.5253,45.5253,45.5253,45.5253,600.0
2005-03-01 13:50:00,65.21,65.24,65.21,65.24,600.0,45.4974,45.5183,45.4974,45.5183,600.0
2005-03-01 14:00:00,65.24,65.24,65.24,65.24,0.0,45.5183,45.5183,45.5183,45.5183,0.0
2005-03-01 14:10:00,65.24,65.24,65.22,65.22,1400.0,45.5183,45.5183,45.5043,45.5043,1400.0
2005-03-01 14:20:00,65.3,65.3,65.3,65.3,300.0,45.5602,45.5602,45.5602,45.5602,300.0
2005-03-01 14:30:00,65.3,65.3,65.3,65.3,0.0,45.5602,45.5602,45.5602,45.5602,0.0
2005-03-01 14:40:00,65.2,65.2,65.18,65.18,4300.0,45.4904,45.4904,45.4764,45.4764,4300.0
2005-03-01 14:50:00,65.23,65.24,65.17,65.24,4500.0,45.5113,45.5183,45.4695,45.5183,4500.0
2005-03-01 15:00:00,65.31,65.31,65.23,65.25,2400.0,45.5671,45.5671,45.5113,45.5253,2400.0
2005-03-01 15:10:00,65.31,65.37,65.31,65.37,1700.0,45.5671,45.609,45.5671,45.609,1700.0
2005-03-01 15:20:00,65.36,65.36,65.33,65.36,5200.0,45.602,45.602,45.5811,45.602,5200.0
2005-03-01 15:30:00,65.37,65.37,65.35,65.35,1900.0,45.609,45.609,45.595,45.595,1900.0
2005-03-01 15:40:00,65.32,65.33,65.27,65.33,5700.0,45.5741,45.5811,45.5392,45.5811,5700.0
2005-03-01 15:50:00,65.26,65.26,65.25,65.25,400.0,45.5322,45.5322,45.5253,45.5253,400.0
2005-03-01 16:00:00,65.34,65.35,65.34,65.35,27000.0,45.5881,45.595,45.5881,45.595,27000.0
2005-03-01 16:10:00,65.31,65.31,65.31,65.31,100.0,45.5671,45.5671,45.5671,45.5671,100.0
2005-03-02 09:30:00,65.1,65.1,64.97,65.03,3100.0,45.4206,45.4206,45.3299,45.3718,3100.0
2005-03-02 09:40:00,65.02,65.03,65.02,65.03,700.0,45.3648,45.3718,45.3648,45.3718,700.0
2005-03-02 09:50:00,64.99,64.99,64.99,64.99,100.0,45.3439,45.3439,45.3439,45.3439,100.0
2005-03-02 10:00:00,65.12,65.13,65.07,65.07,1000.0,45.4346,45.4415,45.3997,45.3997,1000.0
2005-03-02 10:10:00,65.07,65.07,65.07,65.07,0.0,45.3997,45.3997,45.3997,45.3997,0.0
2005-03-02 10:20:00,65.08,65.16,65.08,65.16,2800.0,45.4067,45.4625,45.4067,45.4625,2800.0
2005-03-02 10:30:00,65.17,65.19,65.15,65.15,3300.0,45.4695,45.4834,45.4555,45.4555,3300.0
2005-03-02 10:40:00,65.11,65.11,65.06,65.1,1600.0,45.4276,45.4276,45.3927,45.4206,1600.0
2005-03-02 10:50:00,65.15,65.31,65.13,65.31,2800.0,45.4555,45.5671,45.4415,45.5671,2800.0
2005-03-02 11:00:00,65.27,65.34,65.27,65.31,2500.0,45.5392,45.5881,45.5392,45.5671,2500.0
2005-03-02 11:10:00,65.39,65.59,65.39,65.55,4900.0,45.6229,45.7625,45.6229,45.7346,4900.0
2005-03-02 11:20:00,65.55,65.55,65.52,65.53,3400.0,45.7346,45.7346,45.7137,45.7206,3400.0
2005-03-02 11:30:00,65.53,65.57,65.51,65.52,2400.0,45.7206,45.7485,45.7067,45.7137,2400.0
2005-03-02 11:40:00,65.53,65.53,65.52,65.52,9200.0,45.7206,45.7206,45.7137,45.7137,9200.0
2005-03-02 11:50:00,65.53,65.56,65.52,65.53,6600.0,45.7206,45.7416,45.7137,45.7206,6600.0
2005-03-02 12:00:00,65.53,65.53,65.53,65.53,0.0,45.7206,45.7206,45.7206,45.7206,0.0
2005-03-02 12:10:00,65.5,65.53,65.5,65.53,1100.0,45.6997,45.7206,45.6997,45.7206,1100.0
2005-03-02 12:20:00,65.5,65.5,65.48,65.48,1500.0,45.6997,45.6997,45.6857,45.6857,1500.0
2005-03-02 12:30:00,65.52,65.52,65.48,65.48,1100.0,45.7137,45.7137,45.6857,45.6857,1100.0
2005-03-02 12:40:00,65.45,65.45,65.44,65.44,1000.0,45.6648,45.6648,45.6578,45.6578,1000.0
2005-03-02 12:50:00,65.44,65.44,65.44,65.44,0.0,45.6578,45.6578,45.6578,45.6578,0.0
2005-03-02 13:00:00,65.45,65.47,65.45,65.47,500.0,45.6648,45.6788,45.6648,45.6788,500.0
2005-03-02 13:10:00,65.47,65.47,65.47,65.47,0.0,45.6788,45.6788,45.6788,45.6788,0.0
2005-03-02 13:20:00,65.53,65.57,65.53,65.57,800.0,45.7206,45.7485,45.7206,45.7485,800.0
2005-03-02 13:30:00,65.57,65.57,65.57,65.57,100.0,45.7485,45.7485,45.7485,45.7485,100.0
2005-03-02 13:40:00,65.5,65.5,65.45,65.45,1300.0,45.6997,45.6997,45.6648,45.6648,1300.0
2005-03-02 13:50:00,65.4,65.4,65.26,65.32,1200.0,45.6299,45.6299,45.5322,45.5741,1200.0
2005-03-02 14:00:00,65.35,65.41,65.3,65.3,5300.0,45.595,45.6369,45.5602,45.5602,5300.0
2005-03-02 14:10:00,65.28,65.33,65.28,65.33,1300.0,45.5462,45.5811,45.5462,45.5811,1300.0
2005-03-02 14:20:00,65.33,65.33,65.28,65.28,1800.0,45.5811,45.5811,45.5462,45.5462,1800.0
2005-03-02 14:30:00,65.31,65.32,65.12,65.19,44200.0,45.5671,45.5741,45.4346,45.4834,44200.0
2005-03-02 14:40:00,65.14,65.22,65.1,65.15,9500.0,45.4485,45.5043,45.4206,45.4555,9500.0
2005-03-02 14:50:00,65.15,65.2,65.15,65.2,1200.0,45.4555,45.4904,45.4555,45.4904,1200.0
2005-03-02 15:00:00,65.24,65.28,65.2,65.28,800.0,45.5183,45.5462,45.4904,45.5462,800.0
2005-03-02 15:10:00,65.26,65.27,65.26,65.27,900.0,45.5322,45.5392,45.5322,45.5392,900.0
2005-03-02 15:20:00,65.29,65.3,65.29,65.3,300.0,45.5532,45.5602,45.5532,45.5602,300.0
2005-03-02 15:30:00,65.4,65.4,65.3,65.34,14300.0,45.6299,45.6299,45.5602,45.5881,14300.0
2005-03-02 15:40:00,65.36,65.36,65.3,65.36,5100.0,45.602,45.602,45.5602,45.602,5100.0
2005-03-02 15:50:00,65.31,65.31,65.31,65.31,900.0,45.5671,45.5671,45.5671,45.5671,900.0
2005-03-02 16:00:00,65.31,65.31,65.31,65.31,0.0,45.5671,45.5671,45.5671,45.5671,0.0
2005-03-02 16:10:00,65.31,65.31,65.31,65.31,0.0,45.5671,45.5671,45.5671,45.5671,0.0
2005-03-03 09:30:00,65.56,65.56,65.55,65.55,3300.0,45.7416,45.7416,45.7346,45.7346,3300.0
2005-03-03 09:40:00,65.51,65.52,65.43,65.5,10400.0,45.7067,45.7137,45.6509,45.6997,10400.0
2005-03-03 09:50:00,65.45,65.45,65.45,65.45,600.0,45.6648,45.6648,45.6648,45.6648,600.0
2005-03-03 10:00:00,65.49,65.54,65.46,65.54,2600.0,45.6927,45.7276,45.6718,45.7276,2600.0
2005-03-03 10:10:00,65.55,65.6,65.55,65.6,700.0,45.7346,45.7695,45.7346,45.7695,700.0
2005-03-03 10:20:00,65.44,65.44,65.37,65.4,2000.0,45.6578,45.6578,45.609,45.6299,2000.0
2005-03-03 10:30:00,65.32,65.35,65.32,65.35,5400.0,45.5741,45.595,45.5741,45.595,5400.0
2005-03-03 10:40:00,65.34,65.37,65.3,65.37,21800.0,45.5881,45.609,45.5602,45.609,21800.0
2005-03-03 10:50:00,65.39,65.41,65.38,65.39,8600.0,45.6229,45.6369,45.616,45.6229,8600.0
2005-03-03 11:00:00,65.3,65.32,65.3,65.32,9000.0,45.5602,45.5741,45.5602,45.5741,9000.0
2005-03-03 11:10:00,65.34,65.35,65.34,65.35,900.0,45.5881,45.595,45.5881,45.595,900.0
2005-03-03 11:20:00,65.33,65.34,65.29,65.29,1400.0,45.5811,45.5881,45.5532,45.5532,1400.0
2005-03-03 11:30:00,65.29,65.29,65.26,65.26,600.0,45.5532,45.5532,45.5322,45.5322,600.0
2005-03-03 11:40:00,65.32,65.32,65.31,65.31,3400.0,45.5741,45.5741,45.5671,45.5671,3400.0
2005-03-03 11:50:00,65.15,65.15,65.15,65.15,500.0,45.4555,45.4555,45.4555,45.4555,500.0
2005-03-03 12:00:00,65.11,65.11,65.08,65.1,3700.0,45.4276,45.4276,45.4067,45.4206,3700.0
2005-03-03 12:10:00,65.1,65.1,65.1,65.1,800.0,45.4206,45.4206,45.4206,45.4206,800.0
2005-03-03 12:20:00,65.07,65.07,65.0,65.01,32000.0,45.3997,45.3997,45.3508,45.3578,32000.0
2005-03-03 12:30:00,64.98,65.06,64.98,65.06,3700.0,45.3369,45.3927,45.3369,45.3927,3700.0
2005-03-03 12:40:00,65.02,65.08,65.02,65.08,400.0,45.3648,45.4067,45.3648,45.4067,400.0
2005-03-03 12:50:00,65.08,65.08,65.08,65.08,0.0,45.4067,45.4067,45.4067,45.4067,0.0
2005-03-03 13:00:00,65.1,65.1,65.09,65.09,300.0,45.4206,45.4206,45.4136,45.4136,300.0
2005-03-03 13:10:00,65.29,65.29,65.24,65.24,7200.0,45.5532,45.5532,45.5183,45.5183,7200.0
2005-03-03 13:20:00,65.25,65.25,65.22,65.22,6000.0,45.5253,45.5253,45.5043,45.5043,6000.0
2005-03-03 13:30:00,65.18,65.21,65.18,65.2,1600.0,45.4764,45.4974,45.4764,45.4904,1600.0
2005-03-03 13:40:00,65.19,65.21,65.19,65.21,800.0,45.4834,45.4974,45.4834,45.4974,800.0
2005-03-03 13:50:00,65.24,65.3,65.24,65.25,2700.0,45.5183,45.5602,45.5183,45.5253,2700.0
2005-03-03 14:00:00,65.25,65.29,65.25,65.29,4600.0,45.5253,45.5532,45.5253,45.5532,4600.0
2005-03-03 14:10:00,65.34,65.38,65.3,65.32,6500.0,45.5881,45.616,45.5602,45.5741,6500.0
2005-03-03 14:20:00,65.33,65.4,65.33,65.39,3000.0,45.5811,45.6299,45.5811,45.6229,3000.0
2005-03-03 14:30:00,65.37,65.4,65.37,65.4,1100.0,45.609,45.6299,45.609,45.6299,1100.0
2005-03-03 14:40:00,65.35,65.35,65.28,65.33,1900.0,45.595,45.595,45.5462,45.5811,1900.0
2005-03-03 14:50:00,65.29,65.34,65.29,65.31,2900.0,45.5532,45.5881,45.5532,45.5671,2900.0
2005-03-03 15:00:00,65.31,65.31,65.31,65.31,0.0,45.5671,45.5671,45.5671,45.5671,0.0
2005-03-03 15:10:00,65.36,65.36,65.3,65.3,2500.0,45.602,45.602,45.5602,45.5602,2500.0
2005-03-03 15:20:00,65.35,65.35,65.35,65.35,5000.0,45.595,45.595,45.595,45.595,5000.0
2005-03-03 15:30:00,65.38,65.38,65.36,65.36,1600.0,45.616,45.616,45.602,45.602,1600.0
2005-03-03 15:40:00,65.36,65.36,65.36,65.36,0.0,45.602,45.602,45.602,45.602,0.0
2005-03-03 15:50:00,65.33,65.33,65.28,65.29,7600.0,45.5811,45.5811,45.5462,45.5532,7600.0
2005-03-03 16:00:00,65.27,65.27,65.27,65.27,4000.0,45.5392,45.5392,45.5392,45.5392,4000.0
2005-03-03 16:10:00,65.27,65.27,65.27,65.27,0.0,45.5392,45.5392,45.5392,45.5392,0.0
2005-03-04 09:30:00,65.5,65.5,65.5,65.5,3500.0,45.6997,45.6997,45.6997,45.6997,3500.0
2005-03-04 09:40:00,65.55,65.55,65.54,65.54,1100.0,45.7346,45.7346,45.7276,45.7276,1100.0
2005-03-04 09:50:00,65.59,65.61,65.57,65.61,1400.0,45.7625,45.7764,45.7485,45.7764,1400.0
2005-03-04 10:00:00,65.75,65.85,65.75,65.75,5900.0,45.8741,45.9439,45.8741,45.8741,5900.0
2005-03-04 10:10:00,65.79,65.83,65.79,65.83,1200.0,45.902,45.9299,45.902,45.9299,1200.0
2005-03-04 10:20:00,65.85,65.92,65.78,65.78,18500.0,45.9439,45.9927,45.8951,45.8951,18500.0
2005-03-04 10:30:00,65.81,65.81,65.81,65.81,200.0,45.916,45.916,45.916,45.916,200.0
2005-03-04 10:40:00,65.79,65.81,65.74,65.81,6000.0,45.902,45.916,45.8671,45.916,6000.0
2005-03-04 10:50:00,65.77,65.77,65.7,65.75,800.0,45.8881,45.8881,45.8392,45.8741,800.0
2005-03-04 11:00:00,65.71,65.71,65.65,65.67,5200.0,45.8462,45.8462,45.8044,45.8183,5200.0
2005-03-04 11:10:00,65.69,65.69,65.69,65.69,200.0,45.8323,45.8323,45.8323,45.8323,200.0
2005-03-04 11:20:00,65.71,65.71,65.71,65.71,300.0,45.8462,45.8462,45.8462,45.8462,300.0
2005-03-04 11:30:00,65.8,65.84,65.8,65.84,1300.0,45.909,45.9369,45.909,45.9369,1300.0
2005-03-04 11:40:00,65.8,65.81,65.8,65.81,500.0,45.909,45.916,45.909,45.916,500.0
2005-03-04 11:50:00,65.81,65.81,65.81,65.81,0.0,45.916,45.916,45.916,45.916,0.0
2005-03-04 12:00:00,65.77,65.77,65.77,65.77,300.0,45.8881,45.8881,45.8881,45.8881,300.0
2005-03-04 12:10:00,65.81,65.81,65.75,65.81,2800.0,45.916,45.916,45.8741,45.916,2800.0
2005-03-04 12:20:00,65.82,65.82,65.82,65.82,100.0,45.923,45.923,45.923,45.923,100.0
2005-03-04 12:30:00,65.77,65.83,65.77,65.83,700.0,45.8881,45.9299,45.8881,45.9299,700.0
2005-03-04 12:40:00,65.83,65.83,65.81,65.81,1000.0,45.9299,45.9299,45.916,45.916,1000.0
2005-03-04 12:50:00,65.87,65.9,65.87,65.9,800.0,45.9578,45.9788,45.9578,45.9788,800.0
2005-03-04 13:00:00,65.88,65.89,65.88,65.89,700.0,45.9648,45.9718,45.9648,45.9718,700.0
2005-03-04 13:10:00,65.88,65.88,65.84,65.85,700.0,45.9648,45.9648,45.9369,45.9439,700.0
2005-03-04 13:20:00,65.83,65.86,65.83,65.86,4600.0,45.9299,45.9509,45.9299,45.9509,4600.0
2005-03-04 13:30:00,65.79,65.8,65.79,65.8,200.0,45.902,45.909,45.902,45.909,200.0
2005-03-04 13:40:00,65.81,65.89,65.81,65.89,2700.0,45.916,45.9718,45.916,45.9718,2700.0
2005-03-04 13:50:00,65.87,66.0,65.87,66.0,9000.0,45.9578,46.0486,45.9578,46.0486,9000.0
2005-03-04 14:00:00,65.99,66.07,65.98,65.98,2000.0,46.0416,46.0974,46.0346,46.0346,2000.0
2005-03-04 14:10:00,65.98,66.05,65.93,65.96,17000.0,46.0346,46.0834,45.9997,46.0206,17000.0
2005-03-04 14:20:00,65.96,65.96,65.92,65.96,2500.0,46.0206,46.0206,45.9927,46.0206,2500.0
2005-03-04 14:30:00,65.91,66.0,65.91,65.97,4800.0,45.9858,46.0486,45.9858,46.0276,4800.0
2005-03-04 14:40:00,65.9,65.97,65.9,65.92,1300.0,45.9788,46.0276,45.9788,45.9927,1300.0
2005-03-04 14:50:00,65.92,66.0,65.92,65.96,3600.0,45.9927,46.0486,45.9927,46.0206,3600.0
2005-03-04 15:00:00,65.96,66.01,65.95,65.95,4900.0,46.0206,46.0555,46.0137,46.0137,4900.0
2005-03-04 15:10:00,65.95,66.02,65.93,66.02,9400.0,46.0137,46.0625,45.9997,46.0625,9400.0
2005-03-04 15:20:00,66.01,66.03,65.95,66.03,18500.0,46.0555,46.0695,46.0137,46.0695,18500.0
2005-03-04 15:30:00,65.94,66.0,65.94,65.96,9000.0,46.0067,46.0486,46.0067,46.0206,9000.0
2005-03-04 15:40:00,65.93,65.96,65.84,65.92,74300.0,45.9997,46.0206,45.9369,45.9927,74300.0
2005-03-04 15:50:00,65.87,65.92,65.86,65.92,24900.0,45.9578,45.9927,45.9509,45.9927,24900.0
2005-03-04 16:00:00,65.92,65.92,65.92,65.92,0.0,45.9927,45.9927,45.9927,45.9927,0.0
2005-03-04 16:10:00,65.92,65.92,65.92,65.92,0.0,45.9927,45.9927,45.9927,45.9927,0.0
2005-03-07 09:30:00,65.85,66.01,65.85,66.01,5700.0,45.9439,46.0555,45.9439,46.0555,5700.0
2005-03-07 09:40:00,66.07,66.1,66.05,66.07,2200.0,46.0974,46.1183,46.0834,46.0974,2200.0
2005-03-07 09:50:00,66.06,66.15,66.0,66.15,1100.0,46.0904,46.1532,46.0486,46.1532,1100.0
2005-03-07 10:00:00,66.11,66.17,66.11,66.17,2900.0,46.1253,46.1672,46.1253,46.1672,2900.0
2005-03-07 10:10:00,66.17,66.21,66.17,66.18,5100.0,46.1672,46.1951,46.1672,46.1741,5100.0
2005-03-07 10:20:00,66.15,66.16,66.1,66.16,4800.0,46.1532,46.1602,46.1183,46.1602,4800.0
2005-03-07 10:30:00,66.12,66.12,66.07,66.07,300.0,46.1323,46.1323,46.0974,46.0974,300.0
2005-03-07 10:40:00,66.14,66.14,66.14,66.14,200.0,46.1462,46.1462,46.1462,46.1462,200.0
2005-03-07 10:50:00,66.09,66.09,66.09,66.09,800.0,46.1113,46.1113,46.1113,46.1113,800.0
2005-03-07 11:00:00,66.13,66.13,66.1,66.11,2500.0,46.1393,46.1393,46.1183,46.1253,2500.0
2005-03-07 11:10:00,66.13,66.17,66.13,66.17,1400.0,46.1393,46.1672,46.1393,46.1672,1400.0
2005-03-07 11:20:00,66.16,66.25,66.16,66.25,2300.0,46.1602,46.223,46.1602,46.223,2300.0
2005-03-07 11:30:00,66.25,66.25,66.25,66.25,100.0,46.223,46.223,46.223,46.223,100.0
2005-03-07 11:40:00,66.3,66.32,66.27,66.28,5000.0,46.2579,46.2718,46.2369,46.2439,5000.0
2005-03-07 11:50:00,66.27,66.28,66.25,66.25,1000.0,46.2369,46.2439,46.223,46.223,1000.0
2005-03-07 12:00:00,66.23,66.29,66.22,66.29,6300.0,46.209,46.2509,46.202,46.2509,6300.0
2005-03-07 12:10:00,66.26,66.26,66.26,66.26,1000.0,46.23,46.23,46.23,46.23,1000.0
2005-03-07 12:20:00,66.26,66.26,66.22,66.22,2100.0,46.23,46.23,46.202,46.202,2100.0
2005-03-07 12:30:00,66.26,66.26,66.23,66.26,1000.0,46.23,46.23,46.209,46.23,1000.0
2005-03-07 12:40:00,66.23,66.23,66.23,66.23,200.0,46.209,46.209,46.209,46.209,200.0
2005-03-07 12:50:00,66.17,66.25,66.17,66.25,1100.0,46.1672,46.223,46.1672,46.223,1100.0
2005-03-07 13:00:00,66.25,66.25,66.25,66.25,0.0,46.223,46.223,46.223,46.223,0.0
2005-03-07 13:10:00,66.27,66.27,66.27,66.27,800.0,46.2369,46.2369,46.2369,46.2369,800.0
2005-03-07 13:20:00,66.23,66.23,66.17,66.17,1400.0,46.209,46.209,46.1672,46.1672,1400.0
2005-03-07 13:30:00,66.19,66.19,66.16,66.16,1000.0,46.1811,46.1811,46.1602,46.1602,1000.0
2005-03-07 13:40:00,66.18,66.21,66.18,66.21,200.0,46.1741,46.1951,46.1741,46.1951,200.0
2005-03-07 13:50:00,66.2,66.21,66.2,66.21,1500.0,46.1881,46.1951,46.1881,46.1951,1500.0
2005-03-07 14:00:00,66.24,66.24,66.19,66.19,1300.0,46.216,46.216,46.1811,46.1811,1300.0
2005-03-07 14:10:00,66.21,66.21,66.17,66.17,1800.0,46.1951,46.1951,46.1672,46.1672,1800.0
2005-03-07 14:20:00,66.17,66.19,66.13,66.13,8300.0,46.1672,46.1811,46.1393,46.1393,8300.0
2005-03-07 14:30:00,66.17,66.17,66.09,66.15,1700.0,46.1672,46.1672,46.1113,46.1532,1700.0
2005-03-07 14:40:00,66.17,66.22,66.17,66.22,1400.0,46.1672,46.202,46.1672,46.202,1400.0
2005-03-07 14:50:00,66.19,66.19,66.18,66.18,3200.0,46.1811,46.1811,46.1741,46.1741,3200.0
2005-03-07 15:00:00,66.2,66.22,66.2,66.22,900.0,46.1881,46.202,46.1881,46.202,900.0
2005-03-07 15:10:00,66.22,66.22,66.17,66.17,700.0,46.202,46.202,46.1672,46.1672,700.0
2005-03-07 15:20:00,66.25,66.27,66.25,66.27,1700.0,46.223,46.2369,46.223,46.2369,1700.0
2005-03-07 15:30:00,66.21,66.21,66.11,66.14,800.0,46.1951,46.1951,46.1253,46.1462,800.0
2005-03-07 15:40:00,66.15,66.15,66.12,66.12,300.0,46.1532,46.1532,46.1323,46.1323,300.0
2005-03-07 15:50:00,66.05,66.05,66.05,66.05,2000.0,46.0834,46.0834,46.0834,46.0834,2000.0
2005-03-07 16:00:00,66.05,66.05,66.05,66.05,0.0,46.0834,46.0834,46.0834,46.0834,0.0
2005-03-07 16:10:00,66.05,66.05,66.05,66.05,0.0,46.0834,46.0834,46.0834,46.0834,0.0
2005-03-08 09:30:00,66.0,66.14,66.0,66.06,15300.0,46.0486,46.1462,46.0486,46.0904,15300.0
2005-03-08 09:40:00,66.06,66.06,66.06,66.06,0.0,46.0904,46.0904,46.0904,46.0904,0.0
2005-03-08 09:50:00,66.06,66.06,66.06,66.06,0.0,46.0904,46.0904,46.0904,46.0904,0.0
2005-03-08 10:00:00,65.97,65.97,65.87,65.87,16000.0,46.0276,46.0276,45.9578,45.9578,16000.0
2005-03-08 10:10:00,65.86,65.9,65.86,65.9,25400.0,45.9509,45.9788,45.9509,45.9788,25400.0
2005-03-08 10:20:00,65.91,65.94,65.87,65.87,1000.0,45.9858,46.0067,45.9578,45.9578,1000.0
2005-03-08 10:30:00,65.93,65.93,65.83,65.83,1700.0,45.9997,45.9997,45.9299,45.9299,1700.0
2005-03-08 10:40:00,65.87,65.95,65.87,65.95,3000.0,45.9578,46.0137,45.9578,46.0137,3000.0
2005-03-08 10:50:00,65.95,65.95,65.95,65.95,0.0,46.0137,46.0137,46.0137,46.0137,0.0
2005-03-08 11:00:00,65.94,65.94,65.94,65.94,600.0,46.0067,46.0067,46.0067,46.0067,600.0
2005-03-08 11:10:00,65.91,65.95,65.91,65.94,1500.0,45.9858,46.0137,45.9858,46.0067,1500.0
2005-03-08 11:20:00,65.94,65.94,65.93,65.94,1500.0,46.0067,46.0067,45.9997,46.0067,1500.0
2005-03-08 11:30:00,65.94,65.94,65.94,65.94,600.0,46.0067,46.0067,46.0067,46.0067,600.0
2005-03-08 11:40:00,65.97,65.97,65.91,65.91,3600.0,46.0276,46.0276,45.9858,45.9858,3600.0
2005-03-08 11:50:00,65.96,65.96,65.9,65.93,7700.0,46.0206,46.0206,45.9788,45.9997,7700.0
2005-03-08 12:00:00,65.88,65.94,65.88,65.94,1200.0,45.9648,46.0067,45.9648,46.0067,1200.0
2005-03-08 12:10:00,65.94,65.94,65.94,65.94,0.0,46.0067,46.0067,46.0067,46.0067,0.0
2005-03-08 12:20:00,65.92,65.92,65.92,65.92,600.0,45.9927,45.9927,45.9927,45.9927,600.0
2005-03-08 12:30:00,65.94,65.94,65.92,65.92,1000.0,46.0067,46.0067,45.9927,45.9927,1000.0
2005-03-08 12:40:00,65.92,65.98,65.92,65.95,500.0,45.9927,46.0346,45.9927,46.0137,500.0
2005-03-08 12:50:00,65.96,65.96,65.96,65.96,600.0,46.0206,46.0206,46.0206,46.0206,600.0
2005-03-08 13:00:00,65.99,65.99,65.99,65.99,300.0,46.0416,46.0416,46.0416,46.0416,300.0
2005-03-08 13:10:00,66.02,66.03,66.02,66.03,400.0,46.0625,46.0695,46.0625,46.0695,400.0
2005-03-08 13:20:00,66.02,66.02,66.02,66.02,300.0,46.0625,46.0625,46.0625,46.0625,300.0
2005-03-08 13:30:00,65.99,66.02,65.97,65.97,4600.0,46.0416,46.0625,46.0276,46.0276,4600.0
2005-03-08 13:40:00,65.99,65.99,65.94,65.94,800.0,46.0416,46.0416,46.0067,46.0067,800.0
2005-03-08 13:50:00,65.94,65.94,65.94,65.94,0.0,46.0067,46.0067,46.0067,46.0067,0.0
2005-03-08 14:00:00,65.87,65.95,65.84,65.95,1700.0,45.9578,46.0137,45.9369,46.0137,1700.0
2005-03-08 14:10:00,65.94,65.94,65.88,65.91,1200.0,46.0067,46.0067,45.9648,45.9858,1200.0
2005-03-08 14:20:00,65.91,65.98,65.91,65.98,4400.0,45.9858,46.0346,45.9858,46.0346,4400.0
2005-03-08 14:30:00,65.96,65.96,65.96,65.96,300.0,46.0206,46.0206,46.0206,46.0206,300.0
2005-03-08 14:40:00,66.01,66.02,65.93,65.94,2400.0,46.0555,46.0625,45.9997,46.0067,2400.0
2005-03-08 14:50:00,65.92,65.92,65.92,65.92,200.0,45.9927,45.9927,45.9927,45.9927,200.0
2005-03-08 15:00:00,65.94,65.94,65.91,65.91,700.0,46.0067,46.0067,45.9858,45.9858,700.0
2005-03-08 15:10:00,65.9,65.95,65.9,65.95,1600.0,45.9788,46.0137,45.9788,46.0137,1600.0
2005-03-08 15:20:00,65.94,65.94,65.9,65.9,600.0,46.0067,46.0067,45.9788,45.9788,600.0
2005-03-08 15:30:00,65.88,65.88,65.75,65.75,15900.0,45.9648,45.9648,45.8741,45.8741,15900.0
2005-03-08 15:40:00,65.75,65.82,65.73,65.82,1300.0,45.8741,45.923,45.8602,45.923,1300.0
2005-03-08 15:50:00,65.78,65.84,65.78,65.81,1500.0,45.8951,45.9369,45.8951,45.916,1500.0
2005-03-08 16:00:00,65.81,65.81,65.81,65.81,0.0,45.916,45.916,45.916,45.916,0.0
2005-03-08 16:10:00,65.81,65.81,65.81,65.81,0.0,45.916,45.916,45.916,45.916,0.0
2005-03-09 09:30:00,65.71,65.72,65.71,65.72,1300.0,45.8462,45.8532,45.8462,45.8532,1300.0
2005-03-09 09:40:00,65.74,65.74,65.68,65.68,1000.0,45.8671,45.8671,45.8253,45.8253,1000.0
2005-03-09 09:50:00,65.58,65.58,65.54,65.54,2900.0,45.7555,45.7555,45.7276,45.7276,2900.0
2005-03-09 10:00:00,65.57,65.57,65.5,65.5,21500.0,45.7485,45.7485,45.6997,45.6997,21500.0
2005-03-09 10:10:00,65.49,65.56,65.45,65.56,800.0,45.6927,45.7416,45.6648,45.7416,800.0
2005-03-09 10:20:00,65.57,65.57,65.57,65.57,200.0,45.7485,45.7485,45.7485,45.7485,200.0
2005-03-09 10:30:00,65.64,65.64,65.64,65.64,1000.0,45.7974,45.7974,45.7974,45.7974,1000.0
2005-03-09 10:40:00,65.69,65.78,65.66,65.78,1200.0,45.8323,45.8951,45.8113,45.8951,1200.0
2005-03-09 10:50:00,65.81,65.81,65.71,65.71,2500.0,45.916,45.916,45.8462,45.8462,2500.0
2005-03-09 11:00:00,65.73,65.73,65.69,65.69,1500.0,45.8602,45.8602,45.8323,45.8323,1500.0
2005-03-09 11:10:00,65.68,65.68,65.64,65.64,300.0,45.8253,45.8253,45.7974,45.7974,300.0
2005-03-09 11:20:00,65.63,65.67,65.63,65.67,200.0,45.7904,45.8183,45.7904,45.8183,200.0
2005-03-09 11:30:00,65.63,65.67,65.63,65.67,1500.0,45.7904,45.8183,45.7904,45.8183,1500.0
2005-03-09 11:40:00,65.66,65.66,65.65,65.65,1000.0,45.8113,45.8113,45.8044,45.8044,1000.0
2005-03-09 11:50:00,65.68,65.68,65.62,65.62,3500.0,45.8253,45.8253,45.7834,45.7834,3500.0
2005-03-09 12:00:00,65.6,65.6,65.6,65.6,100.0,45.7695,45.7695,45.7695,45.7695,100.0
2005-03-09 12:10:00,65.61,65.61,65.5,65.5,900.0,45.7764,45.7764,45.6997,45.6997,900.0
2005-03-09 12:20:00,65.5,65.5,65.5,65.5,1000.0,45.6997,45.6997,45.6997,45.6997,1000.0
2005-03-09 12:30:00,65.58,65.58,65.58,65.58,500.0,45.7555,45.7555,45.7555,45.7555,500.0
2005-03-09 12:40:00,65.5,65.5,65.49,65.49,2000.0,45.6997,45.6997,45.6927,45.6927,2000.0
2005-03-09 12:50:00,65.48,65.48,65.48,65.48,600.0,45.6857,45.6857,45.6857,45.6857,600.0
2005-03-09 13:00:00,65.39,65.39,65.38,65.38,1100.0,45.6229,45.6229,45.616,45.616,1100.0
2005-03-09 13:10:00,65.41,65.46,65.4,65.4,1700.0,45.6369,45.6718,45.6299,45.6299,1700.0
2005-03-09 13:20:00,65.42,65.46,65.42,65.46,200.0,45.6439,45.6718,45.6439,45.6718,200.0
2005-03-09 13:30:00,65.42,65.47,65.42,65.44,800.0,45.6439,45.6788,45.6439,45.6578,800.0
2005-03-09 13:40:00,65.37,65.43,65.37,65.43,45900.0,45.609,45.6509,45.609,45.6509,45900.0
2005-03-09 13:50:00,65.43,65.43,65.43,65.43,0.0,45.6509,45.6509,45.6509,45.6509,0.0
2005-03-09 14:00:00,65.45,65.53,65.45,65.53,1900.0,45.6648,45.7206,45.6648,45.7206,1900.0
2005-03-09 14:10:00,65.43,65.43,65.42,65.42,200.0,45.6509,45.6509,45.6439,45.6439,200.0
2005-03-09 14:20:00,65.43,65.43,65.36,65.36,2100.0,45.6509,45.6509,45.602,45.602,2100.0
2005-03-09 14:30:00,65.38,65.4,65.37,65.37,500.0,45.616,45.6299,45.609,45.609,500.0
2005-03-09 14:40:00,65.43,65.43,65.42,65.43,2000.0,45.6509,45.6509,45.6439,45.6509,2000.0
2005-03-09 14:50:00,65.4,65.44,65.4,65.44,300.0,45.6299,45.6578,45.6299,45.6578,300.0
2005-03-09 15:00:00,65.35,65.39,65.35,65.39,1300.0,45.595,45.6229,45.595,45.6229,1300.0
2005-03-09 15:10:00,65.39,65.39,65.27,65.27,8100.0,45.6229,45.6229,45.5392,45.5392,8100.0
2005-03-09 15:20:00,65.33,65.34,65.29,65.34,2200.0,45.5811,45.5881,45.5532,45.5881,2200.0
2005-03-09 15:30:00,65.3,65.3,65.29,65.29,200.0,45.5602,45.5602,45.5532,45.5532,200.0
2005-03-09 15:40:00,65.24,65.24,65.15,65.15,400.0,45.5183,45.5183,45.4555,45.4555,400.0
2005-03-09 15:50:00,65.15,65.15,65.15,65.15,500.0,45.4555,45.4555,45.4555,45.4555,500.0
2005-03-09 16:00:00,65.13,65.13,65.13,65.13,200.0,45.4415,45.4415,45.4415,45.4415,200.0
2005-03-09 16:10:00,65.13,65.13,65.13,65.13,0.0,45.4415,45.4415,45.4415,45.4415,0.0
2005-03-10 09:30:00,65.3,65.3,65.29,65.3,4100.0,45.5602,45.5602,45.5532,45.5602,4100.0
2005-03-10 09:40:00,65.29,65.29,65.25,65.26,7300.0,45.5532,45.5532,45.5253,45.5322,7300.0
2005-03-10 09:50:00,65.2,65.22,65.2,65.22,8600.0,45.4904,45.5043,45.4904,45.5043,8600.0
2005-03-10 10:00:00,65.26,65.26,65.26,65.26,300.0,45.5322,45.5322,45.5322,45.5322,300.0
2005-03-10 10:10:00,65.19,65.19,65.15,65.17,3900.0,45.4834,45.4834,45.4555,45.4695,3900.0
2005-03-10 10:20:00,65.13,65.13,65.13,65.13,800.0,45.4415,45.4415,45.4415,45.4415,800.0
2005-03-10 10:30:00,65.06,65.09,65.06,65.06,2300.0,45.3927,45.4136,45.3927,45.3927,2300.0
2005-03-10 10:40:00,65.11,65.12,65.07,65.07,2800.0,45.4276,45.4346,45.3997,45.3997,2800.0
2005-03-10 10:50:00,65.09,65.09,65.05,65.08,1100.0,45.4136,45.4136,45.3857,45.4067,1100.0
2005-03-10 11:00:00,65.0,65.0,64.94,64.94,10600.0,45.3508,45.3508,45.309,45.309,10600.0
2005-03-10 11:10:00,64.86,64.9,64.86,64.9,2100.0,45.2532,45.2811,45.2532,45.2811,2100.0
2005-03-10 11:20:00,64.9,64.91,64.88,64.88,2000.0,45.2811,45.2881,45.2671,45.2671,2000.0
2005-03-10 11:30:00,64.89,64.89,64.89,64.89,100.0,45.2741,45.2741,45.2741,45.2741,100.0
2005-03-10 11:40:00,64.87,64.87,64.87,64.87,100.0,45.2601,45.2601,45.2601,45.2601,100.0
2005-03-10 11:50:00,65.01,65.02,65.01,65.01,700.0,45.3578,45.3648,45.3578,45.3578,700.0
2005-03-10 12:00:00,65.0,65.0,65.0,65.0,500.0,45.3508,45.3508,45.3508,45.3508,500.0
2005-03-10 12:10:00,64.98,64.98,64.98,64.98,300.0,45.3369,45.3369,45.3369,45.3369,300.0
2005-03-10 12:20:00,65.01,65.01,65.01,65.01,200.0,45.3578,45.3578,45.3578,45.3578,200.0
2005-03-10 12:30:00,65.0,65.01,64.99,64.99,800.0,45.3508,45.3578,45.3439,45.3439,800.0
2005-03-10 12:40:00,64.99,64.99,64.98,64.98,800.0,45.3439,45.3439,45.3369,45.3369,800.0
2005-03-10 12:50:00,65.06,65.06,65.04,65.04,200.0,45.3927,45.3927,45.3788,45.3788,200.0
2005-03-10 13:00:00,65.08,65.08,65.06,65.06,200.0,45.4067,45.4067,45.3927,45.3927,200.0
2005-03-10 13:10:00,65.09,65.09,65.07,65.08,46900.0,45.4136,45.4136,45.3997,45.4067,46900.0
2005-03-10 13:20:00,65.08,65.14,65.08,65.14,1000.0,45.4067,45.4485,45.4067,45.4485,1000.0
2005-03-10 13:30:00,65.18,65.18,65.18,65.18,100.0,45.4764,45.4764,45.4764,45.4764,100.0
2005-03-10 13:40:00,65.18,65.18,65.18,65.18,0.0,45.4764,45.4764,45.4764,45.4764,0.0
2005-03-10 13:50:00,65.34,65.34,65.33,65.34,500.0,45.5881,45.5881,45.5811,45.5881,500.0
2005-03-10 14:00:00,65.24,65.24,65.23,65.23,900.0,45.5183,45.5183,45.5113,45.5113,900.0
2005-03-10 14:10:00,65.26,65.28,65.26,65.28,1500.0,45.5322,45.5462,45.5322,45.5462,1500.0
2005-03-10 14:20:00,65.24,65.24,65.22,65.22,3400.0,45.5183,45.5183,45.5043,45.5043,3400.0
2005-03-10 14:30:00,65.22,65.22,65.22,65.22,0.0,45.5043,45.5043,45.5043,45.5043,0.0
2005-03-10 14:40:00,65.19,65.23,65.19,65.23,1600.0,45.4834,45.5113,45.4834,45.5113,1600.0
2005-03-10 14:50:00,65.28,65.3,65.23,65.26,3900.0,45.5462,45.5602,45.5113,45.5322,3900.0
2005-03-10 15:00:00,65.1,65.15,65.1,65.15,400.0,45.4206,45.4555,45.4206,45.4555,400.0
2005-03-10 15:10:00,65.07,65.15,65.07,65.13,2300.0,45.3997,45.4555,45.3997,45.4415,2300.0
2005-03-10 15:20:00,65.15,65.18,65.14,65.14,6100.0,45.4555,45.4764,45.4485,45.4485,6100.0
2005-03-10 15:30:00,65.17,65.19,65.14,65.14,44800.0,45.4695,45.4834,45.4485,45.4485,44800.0
2005-03-10 15:40:00,65.13,65.17,65.13,65.17,11400.0,45.4415,45.4695,45.4415,45.4695,11400.0
2005-03-10 15:50:00,65.17,65.17,65.17,65.17,0.0,45.4695,45.4695,45.4695,45.4695,0.0
2005-03-10 16:00:00,65.19,65.22,65.19,65.22,15900.0,45.4834,45.5043,45.4834,45.5043,15900.0
2005-03-10 16:10:00,65.22,65.22,65.22,65.22,0.0,45.5043,45.5043,45.5043,45.5043,0.0
2005-03-11 09:30:00,65.25,65.25,65.14,65.14,8500.0,45.5253,45.5253,45.4485,45.4485,8500.0
2005-03-11 09:40:00,65.19,65.27,65.17,65.27,4400.0,45.4834,45.5392,45.4695,45.5392,4400.0
2005-03-11 09:50:00,65.34,65.47,65.34,65.44,9600.0,45.5881,45.6788,45.5881,45.6578,9600.0
2005-03-11 10:00:00,65.43,65.43,65.3,65.33,11200.0,45.6509,45.6509,45.5602,45.5811,11200.0
2005-03-11 10:10:00,65.33,65.33,65.17,65.17,1900.0,45.5811,45.5811,45.4695,45.4695,1900.0
2005-03-11 10:20:00,65.25,65.25,65.25,65.25,100.0,45.5253,45.5253,45.5253,45.5253,100.0
2005-03-11 10:30:00,65.25,65.25,65.25,65.25,0.0,45.5253,45.5253,45.5253,45.5253,0.0
2005-03-11 10:40:00,65.21,65.22,65.19,65.19,1300.0,45.4974,45.5043,45.4834,45.4834,1300.0
2005-03-11 10:50:00,65.17,65.17,65.01,65.01,3500.0,45.4695,45.4695,45.3578,45.3578,3500.0
2005-03-11 11:00:00,65.04,65.04,65.0,65.0,1600.0,45.3788,45.3788,45.3508,45.3508,1600.0
2005-03-11 11:10:00,65.02,65.11,65.01,65.11,3500.0,45.3648,45.4276,45.3578,45.4276,3500.0
2005-03-11 11:20:00,65.09,65.1,65.07,65.09,3600.0,45.4136,45.4206,45.3997,45.4136,3600.0
2005-03-11 11:30:00,65.08,65.08,65.04,65.04,600.0,45.4067,45.4067,45.3788,45.3788,600.0
2005-03-11 11:40:00,65.07,65.07,65.04,65.04,500.0,45.3997,45.3997,45.3788,45.3788,500.0
2005-03-11 11:50:00,65.07,65.07,65.07,65.07,100.0,45.3997,45.3997,45.3997,45.3997,100.0
2005-03-11 12:00:00,65.02,65.02,65.02,65.02,200.0,45.3648,45.3648,45.3648,45.3648,200.0
2005-03-11 12:10:00,65.02,65.02,65.02,65.02,0.0,45.3648,45.3648,45.3648,45.3648,0.0
2005-03-11 12:20:00,65.09,65.09,65.07,65.07,300.0,45.4136,45.4136,45.3997,45.3997,300.0
2005-03-11 12:30:00,65.07,65.12,65.07,65.11,1000.0,45.3997,45.4346,45.3997,45.4276,1000.0
2005-03-11 12:40:00,65.1,65.12,65.1,65.12,1600.0,45.4206,45.4346,45.4206,45.4346,1600.0
2005-03-11 12:50:00,65.14,65.14,65.1,65.12,1200.0,45.4485,45.4485,45.4206,45.4346,1200.0
2005-03-11 13:00:00,65.04,65.08,65.01,65.07,5200.0,45.3788,45.4067,45.3578,45.3997,5200.0
2005-03-11 13:10:00,65.08,65.08,65.08,65.08,200.0,45.4067,45.4067,45.4067,45.4067,200.0
2005-03-11 13:20:00,65.08,65.08,65.08,65.08,0.0,45.4067,45.4067,45.4067,45.4067,0.0
2005-03-11 13:30:00,65.07,65.07,65.07,65.07,300.0,45.3997,45.3997,45.3997,45.3997,300.0
2005-03-11 13:40:00,65.0,65.0,64.87,64.88,3200.0,45.3508,45.3508,45.2601,45.2671,3200.0
2005-03-11 13:50:00,64.89,64.89,64.81,64.81,2500.0,45.2741,45.2741,45.2183,45.2183,2500.0
2005-03-11 14:00:00,64.85,64.88,64.85,64.88,1200.0,45.2462,45.2671,45.2462,45.2671,1200.0
2005-03-11 14:10:00,64.87,64.92,64.87,64.92,700.0,45.2601,45.295,45.2601,45.295,700.0
2005-03-11 14:20:00,64.95,64.97,64.91,64.97,3200.0,45.316,45.3299,45.2881,45.3299,3200.0
2005-03-11 14:30:00,64.91,64.92,64.89,64.89,800.0,45.2881,45.295,45.2741,45.2741,800.0
2005-03-11 14:40:00,64.88,64.9,64.86,64.86,2100.0,45.2671,45.2811,45.2532,45.2532,2100.0
2005-03-11 14:50:00,64.88,64.88,64.81,64.82,1100.0,45.2671,45.2671,45.2183,45.2253,1100.0
2005-03-11 15:00:00,64.72,64.72,64.69,64.71,2600.0,45.1555,45.1555,45.1346,45.1485,2600.0
2005-03-11 15:10:00,64.76,64.79,64.75,64.77,2900.0,45.1834,45.2043,45.1764,45.1904,2900.0
2005-03-11 15:20:00,64.76,64.77,64.72,64.72,15200.0,45.1834,45.1904,45.1555,45.1555,15200.0
2005-03-11 15:30:00,64.68,64.75,64.68,64.75,1300.0,45.1276,45.1764,45.1276,45.1764,1300.0
2005-03-11 15:40:00,64.79,64.87,64.79,64.87,27800.0,45.2043,45.2601,45.2043,45.2601,27800.0
2005-03-11 15:50:00,64.82,64.88,64.82,64.88,800.0,45.2253,45.2671,45.2253,45.2671,800.0
2005-03-11 16:00:00,64.88,64.88,64.88,64.88,0.0,45.2671,45.2671,45.2671,45.2671,0.0
2005-03-11 16:10:00,64.88,64.88,64.88,64.88,0.0,45.2671,45.2671,45.2671,45.2671,0.0
2005-03-14 09:30:00,65.05,65.05,64.9,64.9,4300.0,45.3857,45.3857,45.2811,45.2811,4300.0
2005-03-14 09:40:00,64.96,64.96,64.96,64.96,100.0,45.3229,45.3229,45.3229,45.3229,100.0
2005-03-14 09:50:00,64.91,64.98,64.91,64.94,1200.0,45.2881,45.3369,45.2881,45.309,1200.0
2005-03-14 10:00:00,64.9,64.91,64.9,64.9,1600.0,45.2811,45.2881,45.2811,45.2811,1600.0
2005-03-14 10:10:00,64.93,64.93,64.93,64.93,200.0,45.302,45.302,45.302,45.302,200.0
2005-03-14 10:20:00,64.92,65.0,64.91,65.0,800.0,45.295,45.3508,45.2881,45.3508,800.0
2005-03-14 10:30:00,65.0,65.0,65.0,65.0,200.0,45.3508,45.3508,45.3508,45.3508,200.0
2005-03-14 10:40:00,65.06,65.06,64.96,64.98,1600.0,45.3927,45.3927,45.3229,45.3369,1600.0
2005-03-14 10:50:00,65.0,65.02,65.0,65.02,600.0,45.3508,45.3648,45.3508,45.3648,600.0
2005-03-14 11:00:00,65.02,65.02,65.02,65.02,0.0,45.3648,45.3648,45.3648,45.3648,0.0
2005-03-14 11:10:00,65.03,65.03,64.98,64.98,600.0,45.3718,45.3718,45.3369,45.3369,600.0
2005-03-14 11:20:00,65.0,65.02,65.0,65.02,12400.0,45.3508,45.3648,45.3508,45.3648,12400.0
2005-03-14 11:30:00,65.0,65.01,64.97,64.98,3100.0,45.3508,45.3578,45.3299,45.3369,3100.0
2005-03-14 11:40:00,64.96,64.96,64.92,64.95,12000.0,45.3229,45.3229,45.295,45.316,12000.0
2005-03-14 11:50:00,64.98,65.02,64.98,65.02,200.0,45.3369,45.3648,45.3369,45.3648,200.0
2005-03-14 12:00:00,64.98,64.98,64.98,64.98,100.0,45.3369,45.3369,45.3369,45.3369,100.0
2005-03-14 12:10:00,65.0,65.05,64.99,64.99,700.0,45.3508,45.3857,45.3439,45.3439,700.0
2005-03-14 12:20:00,65.03,65.03,65.03,65.03,100.0,45.3718,45.3718,45.3718,45.3718,100.0
2005-03-14 12:30:00,65.0,65.0,65.0,65.0,600.0,45.3508,45.3508,45.3508,45.3508,600.0
2005-03-14 12:40:00,64.98,64.99,64.98,64.99,500.0,45.3369,45.3439,45.3369,45.3439,500.0
2005-03-14 12:50:00,64.98,64.98,64.98,64.98,100.0,45.3369,45.3369,45.3369,45.3369,100.0
2005-03-14 13:00:00,64.98,64.98,64.98,64.98,0.0,45.3369,45.3369,45.3369,45.3369,0.0
2005-03-14 13:10:00,64.96,64.97,64.96,64.97,700.0,45.3229,45.3299,45.3229,45.3299,700.0
2005-03-14 13:20:00,64.92,64.92,64.9,64.9,300.0,45.295,45.295,45.2811,45.2811,300.0
2005-03-14 13:30:00,64.81,64.9,64.81,64.9,900.0,45.2183,45.2811,45.2183,45.2811,900.0
2005-03-14 13:40:00,64.9,64.9,64.86,64.86,1800.0,45.2811,45.2811,45.2532,45.2532,1800.0
2005-03-14 13:50:00,64.85,64.85,64.82,64.82,3000.0,45.2462,45.2462,45.2253,45.2253,3000.0
2005-03-14 14:00:00,64.89,64.92,64.89,64.92,400.0,45.2741,45.295,45.2741,45.295,400.0
2005-03-14 14:10:00,64.92,64.92,64.92,64.92,0.0,45.295,45.295,45.295,45.295,0.0
2005-03-14 14:20:00,64.85,64.87,64.84,64.85,1900.0,45.2462,45.2601,45.2392,45.2462,1900.0
2005-03-14 14:30:00,64.83,64.9,64.83,64.89,7900.0,45.2322,45.2811,45.2322,45.2741,7900.0
2005-03-14 14:40:00,64.89,64.89,64.89,64.89,0.0,45.2741,45.2741,45.2741,45.2741,0.0
2005-03-14 14:50:00,64.91,64.93,64.86,64.93,2900.0,45.2881,45.302,45.2532,45.302,2900.0
2005-03-14 15:00:00,64.93,64.98,64.93,64.97,2800.0,45.302,45.3369,45.302,45.3299,2800.0
2005-03-14 15:10:00,64.97,65.03,64.94,65.01,6700.0,45.3299,45.3718,45.309,45.3578,6700.0
2005-03-14 15:20:00,65.05,65.1,65.03,65.1,3300.0,45.3857,45.4206,45.3718,45.4206,3300.0
2005-03-14 15:30:00,65.15,65.19,65.15,65.15,12200.0,45.4555,45.4834,45.4555,45.4555,12200.0
2005-03-14 15:40:00,65.17,65.17,65.1,65.1,1100.0,45.4695,45.4695,45.4206,45.4206,1100.0
2005-03-14 15:50:00,65.11,65.15,65.09,65.15,2700.0,45.4276,45.4555,45.4136,45.4555,2700.0
2005-03-14 16:00:00,65.24,65.28,65.24,65.28,500.0,45.5183,45.5462,45.5183,45.5462,500.0
2005-03-14 16:10:00,65.28,65.28,65.28,65.28,0.0,45.5462,45.5462,45.5462,45.5462,0.0
2005-03-15 09:30:00,65.47,65.49,65.47,65.49,2300.0,45.6788,45.6927,45.6788,45.6927,2300.0
2005-03-15 09:40:00,65.49,65.49,65.49,65.49,0.0,45.6927,45.6927,45.6927,45.6927,0.0
2005-03-15 09:50:00,65.41,65.41,65.41,65.41,1000.0,45.6369,45.6369,45.6369,45.6369,1000.0
2005-03-15 10:00:00,65.36,65.36,65.33,65.33,1100.0,45.602,45.602,45.5811,45.5811,1100.0
2005-03-15 10:10:00,65.28,65.32,65.28,65.32,200.0,45.5462,45.5741,45.5462,45.5741,200.0
2005-03-15 10:20:00,65.32,65.32,65.32,65.32,200.0,45.5741,45.5741,45.5741,45.5741,200.0
2005-03-15 10:30:00,65.32,65.32,65.32,65.32,300.0,45.5741,45.5741,45.5741,45.5741,300.0
2005-03-15 10:40:00,65.33,65.34,65.33,65.34,30100.0,45.5811,45.5881,45.5811,45.5881,30100.0
2005-03-15 10:50:00,65.35,65.39,65.35,65.39,9500.0,45.595,45.6229,45.595,45.6229,9500.0
2005-03-15 11:00:00,65.39,65.39,65.39,65.39,0.0,45.6229,45.6229,45.6229,45.6229,0.0
2005-03-15 11:10:00,65.36,65.37,65.32,65.32,1200.0,45.602,45.609,45.5741,45.5741,1200.0
2005-03-15 11:20:00,65.26,65.26,65.26,65.26,300.0,45.5322,45.5322,45.5322,45.5322,300.0
2005-03-15 11:30:00,65.24,65.24,65.24,65.24,400.0,45.5183,45.5183,45.5183,45.5183,400.0
2005-03-15 11:40:00,65.15,65.15,65.1,65.1,4300.0,45.4555,45.4555,45.4206,45.4206,4300.0
2005-03-15 11:50:00,65.08,65.13,65.08,65.13,800.0,45.4067,45.4415,45.4067,45.4415,800.0
2005-03-15 12:00:00,65.03,65.03,65.03,65.03,100.0,45.3718,45.3718,45.3718,45.3718,100.0
2005-03-15 12:10:00,65.07,65.08,65.07,65.08,2600.0,45.3997,45.4067,45.3997,45.4067,2600.0
2005-03-15 12:20:00,65.09,65.1,65.09,65.1,2500.0,45.4136,45.4206,45.4136,45.4206,2500.0
2005-03-15 12:30:00,65.09,65.11,65.02,65.08,1100.0,45.4136,45.4276,45.3648,45.4067,1100.0
2005-03-15 12:40:00,65.05,65.05,65.05,65.05,1000.0,45.3857,45.3857,45.3857,45.3857,1000.0
2005-03-15 12:50:00,65.11,65.11,65.06,65.07,1800.0,45.4276,45.4276,45.3927,45.3997,1800.0
2005-03-15 13:00:00,65.12,65.12,65.12,65.12,400.0,45.4346,45.4346,45.4346,45.4346,400.0
2005-03-15 13:10:00,65.12,65.12,65.12,65.12,0.0,45.4346,45.4346,45.4346,45.4346,0.0
2005-03-15 13:20:00,65.0,65.0,65.0,65.0,1200.0,45.3508,45.3508,45.3508,45.3508,1200.0
2005-03-15 13:30:00,65.0,65.0,64.93,64.93,1400.0,45.3508,45.3508,45.302,45.302,1400.0
2005-03-15 13:40:00,64.96,64.96,64.96,64.96,1000.0,45.3229,45.3229,45.3229,45.3229,1000.0
2005-03-15 13:50:00,64.91,64.97,64.91,64.96,1200.0,45.2881,45.3299,45.2881,45.3229,1200.0
2005-03-15 14:00:00,65.05,65.05,65.0,65.03,2000.0,45.3857,45.3857,45.3508,45.3718,2000.0
2005-03-15 14:10:00,64.98,64.98,64.96,64.96,1000.0,45.3369,45.3369,45.3229,45.3229,1000.0
2005-03-15 14:20:00,64.91,64.97,64.91,64.97,1900.0,45.2881,45.3299,45.2881,45.3299,1900.0
2005-03-15 14:30:00,64.96,64.96,64.87,64.87,7300.0,45.3229,45.3229,45.2601,45.2601,7300.0
2005-03-15 14:40:00,64.92,64.97,64.9,64.92,1300.0,45.295,45.3299,45.2811,45.295,1300.0
2005-03-15 14:50:00,64.98,65.02,64.98,65.02,1300.0,45.3369,45.3648,45.3369,45.3648,1300.0
2005-03-15 15:00:00,64.96,65.01,64.96,65.01,1200.0,45.3229,45.3578,45.3229,45.3578,1200.0
2005-03-15 15:10:00,64.87,64.93,64.87,64.93,1900.0,45.2601,45.302,45.2601,45.302,1900.0
2005-03-15 15:20:00,64.93,64.93,64.9,64.9,5800.0,45.302,45.302,45.2811,45.2811,5800.0
2005-03-15 15:30:00,64.88,64.88,64.88,64.88,2500.0,45.2671,45.2671,45.2671,45.2671,2500.0
2005-03-15 15:40:00,64.86,64.86,64.84,64.84,5000.0,45.2532,45.2532,45.2392,45.2392,5000.0
2005-03-15 15:50:00,64.84,64.85,64.8,64.8,3400.0,45.2392,45.2462,45.2113,45.2113,3400.0
2005-03-15 16:00:00,64.84,64.84,64.84,64.84,200.0,45.2392,45.2392,45.2392,45.2392,200.0
2005-03-15 16:10:00,64.84,64.84,64.84,64.84,0.0,45.2392,45.2392,45.2392,45.2392,0.0
2005-03-16 09:30:00,64.66,64.66,64.52,64.58,12800.0,45.1136,45.1136,45.0159,45.0578,12800.0
2005-03-16 09:40:00,64.63,64.64,64.51,64.53,2400.0,45.0927,45.0997,45.009,45.0229,2400.0
2005-03-16 09:50:00,64.56,64.56,64.5,64.55,4800.0,45.0439,45.0439,45.002,45.0369,4800.0
2005-03-16 10:00:00,64.55,64.55,64.55,64.55,0.0,45.0369,45.0369,45.0369,45.0369,0.0
2005-03-16 10:10:00,64.6,64.6,64.6,64.6,200.0,45.0718,45.0718,45.0718,45.0718,200.0
2005-03-16 10:20:00,64.56,64.56,64.56,64.56,1100.0,45.0439,45.0439,45.0439,45.0439,1100.0
2005-03-16 10:30:00,64.52,64.54,64.43,64.45,8900.0,45.0159,45.0299,44.9532,44.9671,8900.0
2005-03-16 10:40:00,64.44,64.44,64.34,64.4,3800.0,44.9601,44.9601,44.8904,44.9322,3800.0
2005-03-16 10:50:00,64.43,64.43,64.38,64.38,500.0,44.9532,44.9532,44.9183,44.9183,500.0
2005-03-16 11:00:00,64.35,64.42,64.35,64.4,6400.0,44.8973,44.9462,44.8973,44.9322,6400.0
2005-03-16 11:10:00,64.42,64.43,64.36,64.36,800.0,44.9462,44.9532,44.9043,44.9043,800.0
2005-03-16 11:20:00,64.36,64.36,64.28,64.31,1300.0,44.9043,44.9043,44.8485,44.8694,1300.0
2005-03-16 11:30:00,64.34,64.41,64.34,64.41,9900.0,44.8904,44.9392,44.8904,44.9392,9900.0
2005-03-16 11:40:00,64.4,64.4,64.37,64.37,500.0,44.9322,44.9322,44.9113,44.9113,500.0
2005-03-16 11:50:00,64.4,64.4,64.38,64.39,4800.0,44.9322,44.9322,44.9183,44.9252,4800.0
2005-03-16 12:00:00,64.39,64.39,64.39,64.39,3300.0,44.9252,44.9252,44.9252,44.9252,3300.0
2005-03-16 12:10:00,64.39,64.42,64.35,64.42,2500.0,44.9252,44.9462,44.8973,44.9462,2500.0
2005-03-16 12:20:00,64.35,64.35,64.35,64.35,2700.0,44.8973,44.8973,44.8973,44.8973,2700.0
2005-03-16 12:30:00,64.38,64.38,64.35,64.37,7600.0,44.9183,44.9183,44.8973,44.9113,7600.0
2005-03-16 12:40:00,64.4,64.4,64.36,64.37,2900.0,44.9322,44.9322,44.9043,44.9113,2900.0
2005-03-16 12:50:00,64.4,64.4,64.4,64.4,200.0,44.9322,44.9322,44.9322,44.9322,200.0
2005-03-16 13:00:00,64.47,64.52,64.46,64.48,4900.0,44.9811,45.0159,44.9741,44.988,4900.0
2005-03-16 13:10:00,64.45,64.47,64.43,64.43,7800.0,44.9671,44.9811,44.9532,44.9532,7800.0
2005-03-16 13:20:00,64.47,64.47,64.43,64.43,3000.0,44.9811,44.9811,44.9532,44.9532,3000.0
2005-03-16 13:30:00,64.44,64.44,64.35,64.35,3300.0,44.9601,44.9601,44.8973,44.8973,3300.0
2005-03-16 13:40:00,64.38,64.38,64.34,64.34,1400.0,44.9183,44.9183,44.8904,44.8904,1400.0
2005-03-16 13:50:00,64.32,64.32,64.29,64.29,2200.0,44.8764,44.8764,44.8555,44.8555,2200.0
2005-03-16 14:00:00,64.26,64.28,64.24,64.27,3100.0,44.8345,44.8485,44.8206,44.8415,3100.0
2005-03-16 14:10:00,64.28,64.28,64.27,64.28,2600.0,44.8485,44.8485,44.8415,44.8485,2600.0
2005-03-16 14:20:00,64.3,64.3,64.26,64.26,3800.0,44.8625,44.8625,44.8345,44.8345,3800.0
2005-03-16 14:30:00,64.28,64.31,64.25,64.31,600.0,44.8485,44.8694,44.8276,44.8694,600.0
2005-03-16 14:40:00,64.24,64.24,64.18,64.18,4600.0,44.8206,44.8206,44.7787,44.7787,4600.0
2005-03-16 14:50:00,64.17,64.17,64.17,64.17,100.0,44.7717,44.7717,44.7717,44.7717,100.0
2005-03-16 15:00:00,64.2,64.25,64.18,64.25,2300.0,44.7927,44.8276,44.7787,44.8276,2300.0
2005-03-16 15:10:00,64.27,64.27,64.21,64.21,3600.0,44.8415,44.8415,44.7997,44.7997,3600.0
2005-03-16 15:20:00,64.15,64.15,64.12,64.15,5900.0,44.7578,44.7578,44.7369,44.7578,5900.0
2005-03-16 15:30:00,64.15,64.22,64.15,64.22,2200.0,44.7578,44.8066,44.7578,44.8066,2200.0
2005-03-16 15:40:00,64.23,64.25,64.2,64.21,1900.0,44.8136,44.8276,44.7927,44.7997,1900.0
2005-03-16 15:50:00,64.18,64.27,64.17,64.27,5300.0,44.7787,44.8415,44.7717,44.8415,5300.0
2005-03-16 16:00:00,64.27,64.27,64.27,64.27,0.0,44.8415,44.8415,44.8415,44.8415,0.0
2005-03-16 16:10:00,64.27,64.27,64.27,64.27,0.0,44.8415,44.8415,44.8415,44.8415,0.0
2005-03-17 09:30:00,64.3,64.3,64.3,64.3,2800.0,44.8625,44.8625,44.8625,44.8625,2800.0
2005-03-17 09:40:00,64.3,64.3,64.3,64.3,0.0,44.8625,44.8625,44.8625,44.8625,0.0
2005-03-17 09:50:00,64.26,64.26,64.22,64.23,4000.0,44.8345,44.8345,44.8066,44.8136,4000.0
2005-03-17 10:00:00,64.15,64.15,64.15,64.15,17100.0,44.7578,44.7578,44.7578,44.7578,17100.0
2005-03-17 10:10:00,64.22,64.22,64.21,64.21,2000.0,44.8066,44.8066,44.7997,44.7997,2000.0
2005-03-17 10:20:00,64.23,64.3,64.23,64.27,3300.0,44.8136,44.8625,44.8136,44.8415,3300.0
2005-03-17 10:30:00,64.32,64.35,64.28,64.28,3800.0,44.8764,44.8973,44.8485,44.8485,3800.0
2005-03-17 10:40:00,64.28,64.28,64.28,64.28,0.0,44.8485,44.8485,44.8485,44.8485,0.0
2005-03-17 10:50:00,64.29,64.35,64.28,64.35,1900.0,44.8555,44.8973,44.8485,44.8973,1900.0
2005-03-17 11:00:00,64.4,64.44,64.38,64.44,5700.0,44.9322,44.9601,44.9183,44.9601,5700.0
2005-03-17 11:10:00,64.4,64.43,64.39,64.43,1000.0,44.9322,44.9532,44.9252,44.9532,1000.0
2005-03-17 11:20:00,64.4,64.42,64.4,64.42,2600.0,44.9322,44.9462,44.9322,44.9462,2600.0
2005-03-17 11:30:00,64.42,64.42,64.42,64.42,0.0,44.9462,44.9462,44.9462,44.9462,0.0
2005-03-17 11:40:00,64.42,64.42,64.42,64.42,0.0,44.9462,44.9462,44.9462,44.9462,0.0
2005-03-17 11:50:00,64.4,64.44,64.4,64.44,1200.0,44.9322,44.9601,44.9322,44.9601,1200.0
2005-03-17 12:00:00,64.44,64.44,64.44,64.44,0.0,44.9601,44.9601,44.9601,44.9601,0.0
2005-03-17 12:10:00,64.39,64.39,64.39,64.39,100.0,44.9252,44.9252,44.9252,44.9252,100.0
2005-03-17 12:20:00,64.42,64.42,64.42,64.42,1000.0,44.9462,44.9462,44.9462,44.9462,1000.0
2005-03-17 12:30:00,64.46,64.51,64.46,64.51,700.0,44.9741,45.009,44.9741,45.009,700.0
2005-03-17 12:40:00,64.51,64.51,64.51,64.51,0.0,45.009,45.009,45.009,45.009,0.0
2005-03-17 12:50:00,64.44,64.44,64.4,64.4,600.0,44.9601,44.9601,44.9322,44.9322,600.0
2005-03-17 13:00:00,64.4,64.4,64.4,64.4,400.0,44.9322,44.9322,44.9322,44.9322,400.0
2005-03-17 13:10:00,64.4,64.4,64.4,64.4,100.0,44.9322,44.9322,44.9322,44.9322,100.0
2005-03-17 13:20:00,64.38,64.38,64.38,64.38,300.0,44.9183,44.9183,44.9183,44.9183,300.0
2005-03-17 13:30:00,64.35,64.36,64.34,64.36,1700.0,44.8973,44.9043,44.8904,44.9043,1700.0
2005-03-17 13:40:00,64.36,64.36,64.36,64.36,200.0,44.9043,44.9043,44.9043,44.9043,200.0
2005-03-17 13:50:00,64.41,64.41,64.37,64.37,2400.0,44.9392,44.9392,44.9113,44.9113,2400.0
2005-03-17 14:00:00,64.35,64.35,64.22,64.22,1400.0,44.8973,44.8973,44.8066,44.8066,1400.0
2005-03-17 14:10:00,64.24,64.24,64.24,64.24,2000.0,44.8206,44.8206,44.8206,44.8206,2000.0
2005-03-17 14:20:00,64.35,64.35,64.34,64.34,300.0,44.8973,44.8973,44.8904,44.8904,300.0
2005-03-17 14:30:00,64.34,64.34,64.34,64.34,0.0,44.8904,44.8904,44.8904,44.8904,0.0
2005-03-17 14:40:00,64.43,64.45,64.43,64.45,6200.0,44.9532,44.9671,44.9532,44.9671,6200.0
2005-03-17 14:50:00,64.4,64.44,64.4,64.44,800.0,44.9322,44.9601,44.9322,44.9601,800.0
2005-03-17 15:00:00,64.4,64.48,64.4,64.48,900.0,44.9322,44.988,44.9322,44.988,900.0
2005-03-17 15:10:00,64.47,64.47,64.44,64.44,600.0,44.9811,44.9811,44.9601,44.9601,600.0
2005-03-17 15:20:00,64.43,64.47,64.43,64.47,3500.0,44.9532,44.9811,44.9532,44.9811,3500.0
2005-03-17 15:30:00,64.47,64.48,64.42,64.48,8000.0,44.9811,44.988,44.9462,44.988,8000.0
2005-03-17 15:40:00,64.44,64.46,64.38,64.4,2500.0,44.9601,44.9741,44.9183,44.9322,2500.0
2005-03-17 15:50:00,64.38,64.38,64.35,64.35,39900.0,44.9183,44.9183,44.8973,44.8973,39900.0
2005-03-17 16:00:00,64.35,64.35,64.35,64.35,0.0,44.8973,44.8973,44.8973,44.8973,0.0
2005-03-17 16:10:00,64.35,64.35,64.35,64.35,0.0,44.8973,44.8973,44.8973,44.8973,0.0
2005-03-18 09:30:00,64.5,64.5,64.3,64.3,1900.0,45.002,45.002,44.8625,44.8625,1900.0
2005-03-18 09:40:00,64.35,64.43,64.35,64.35,19100.0,44.8973,44.9532,44.8973,44.8973,19100.0
2005-03-18 09:50:00,64.34,64.39,64.24,64.24,16700.0,44.8904,44.9252,44.8206,44.8206,16700.0
2005-03-18 10:00:00,64.23,64.29,64.23,64.26,5800.0,44.8136,44.8555,44.8136,44.8345,5800.0
2005-03-18 10:10:00,64.35,64.35,64.29,64.29,4600.0,44.8973,44.8973,44.8555,44.8555,4600.0
2005-03-18 10:20:00,64.28,64.29,64.26,64.29,2600.0,44.8485,44.8555,44.8345,44.8555,2600.0
2005-03-18 10:30:00,64.25,64.25,64.12,64.12,114900.0,44.8276,44.8276,44.7369,44.7369,114900.0
2005-03-18 10:40:00,64.13,64.14,64.1,64.14,1600.0,44.7438,44.7508,44.7229,44.7508,1600.0
2005-03-18 10:50:00,64.14,64.16,64.11,64.16,1300.0,44.7508,44.7648,44.7299,44.7648,1300.0
2005-03-18 11:00:00,64.18,64.22,64.18,64.22,2100.0,44.7787,44.8066,44.7787,44.8066,2100.0
2005-03-18 11:10:00,64.18,64.18,64.17,64.17,1300.0,44.7787,44.7787,44.7717,44.7717,1300.0
2005-03-18 11:20:00,64.28,64.28,64.25,64.25,300.0,44.8485,44.8485,44.8276,44.8276,300.0
2005-03-18 11:30:00,64.27,64.28,64.17,64.18,9500.0,44.8415,44.8485,44.7717,44.7787,9500.0
2005-03-18 11:40:00,64.17,64.17,64.17,64.17,100.0,44.7717,44.7717,44.7717,44.7717,100.0
2005-03-18 11:50:00,64.14,64.23,64.14,64.23,3400.0,44.7508,44.8136,44.7508,44.8136,3400.0
2005-03-18 12:00:00,64.21,64.21,64.21,64.21,200.0,44.7997,44.7997,44.7997,44.7997,200.0
2005-03-18 12:10:00,64.2,64.2,64.2,64.2,100.0,44.7927,44.7927,44.7927,44.7927,100.0
2005-03-18 12:20:00,64.25,64.25,64.23,64.24,700.0,44.8276,44.8276,44.8136,44.8206,700.0
2005-03-18 12:30:00,64.24,64.24,64.21,64.21,600.0,44.8206,44.8206,44.7997,44.7997,600.0
2005-03-18 12:40:00,64.17,64.17,64.17,64.17,300.0,44.7717,44.7717,44.7717,44.7717,300.0
2005-03-18 12:50:00,64.16,64.16,64.16,64.16,1000.0,44.7648,44.7648,44.7648,44.7648,1000.0
2005-03-18 13:00:00,64.15,64.15,64.07,64.07,4900.0,44.7578,44.7578,44.702,44.702,4900.0
2005-03-18 13:10:00,64.07,64.07,64.02,64.03,3600.0,44.702,44.702,44.6671,44.6741,3600.0
2005-03-18 13:20:00,64.02,64.08,64.02,64.06,1600.0,44.6671,44.709,44.6671,44.695,1600.0
2005-03-18 13:30:00,64.09,64.09,64.09,64.09,200.0,44.7159,44.7159,44.7159,44.7159,200.0
2005-03-18 13:40:00,64.01,64.01,63.94,63.97,2800.0,44.6601,44.6601,44.6113,44.6322,2800.0
2005-03-18 13:50:00,63.95,63.98,63.95,63.98,2600.0,44.6183,44.6392,44.6183,44.6392,2600.0
2005-03-18 14:00:00,64.04,64.11,64.0,64.08,4300.0,44.681,44.7299,44.6531,44.709,4300.0
2005-03-18 14:10:00,64.07,64.07,64.01,64.04,4000.0,44.702,44.702,44.6601,44.681,4000.0
2005-03-18 14:20:00,64.04,64.1,64.04,64.1,1300.0,44.681,44.7229,44.681,44.7229,1300.0
2005-03-18 14:30:00,64.13,64.17,64.13,64.17,1300.0,44.7438,44.7717,44.7438,44.7717,1300.0
2005-03-18 14:40:00,64.15,64.16,64.04,64.04,3900.0,44.7578,44.7648,44.681,44.681,3900.0
2005-03-18 14:50:00,64.1,64.1,64.01,64.02,7800.0,44.7229,44.7229,44.6601,44.6671,7800.0
2005-03-18 15:00:00,64.02,64.02,63.94,63.94,1300.0,44.6671,44.6671,44.6113,44.6113,1300.0
2005-03-18 15:10:00,63.95,63.95,63.95,63.95,1000.0,44.6183,44.6183,44.6183,44.6183,1000.0
2005-03-18 15:20:00,64.07,64.07,64.06,64.06,400.0,44.702,44.702,44.695,44.695,400.0
2005-03-18 15:30:00,64.09,64.12,64.07,64.1,4400.0,44.7159,44.7369,44.702,44.7229,4400.0
2005-03-18 15:40:00,64.19,64.28,64.19,64.28,500.0,44.7857,44.8485,44.7857,44.8485,500.0
2005-03-18 15:50:00,64.29,64.29,64.26,64.26,1700.0,44.8555,44.8555,44.8345,44.8345,1700.0
2005-03-18 16:00:00,64.26,64.26,64.26,64.26,0.0,44.8345,44.8345,44.8345,44.8345,0.0
2005-03-18 16:10:00,64.26,64.26,64.26,64.26,0.0,44.8345,44.8345,44.8345,44.8345,0.0
2005-03-21 09:30:00,64.34,64.34,64.16,64.16,1700.0,44.8904,44.8904,44.7648,44.7648,1700.0
2005-03-21 09:40:00,64.25,64.25,64.17,64.17,1600.0,44.8276,44.8276,44.7717,44.7717,1600.0
2005-03-21 09:50:00,64.22,64.22,64.22,64.22,400.0,44.8066,44.8066,44.8066,44.8066,400.0
2005-03-21 10:00:00,64.16,64.21,64.1,64.1,6000.0,44.7648,44.7997,44.7229,44.7229,6000.0
2005-03-21 10:10:00,64.1,64.1,64.08,64.08,1600.0,44.7229,44.7229,44.709,44.709,1600.0
2005-03-21 10:20:00,64.03,64.03,63.97,63.97,1000.0,44.6741,44.6741,44.6322,44.6322,1000.0
2005-03-21 10:30:00,63.91,63.91,63.82,63.82,2200.0,44.5903,44.5903,44.5276,44.5276,2200.0
2005-03-21 10:40:00,63.85,63.85,63.85,63.85,1200.0,44.5485,44.5485,44.5485,44.5485,1200.0
2005-03-21 10:50:00,63.83,63.83,63.83,63.83,3000.0,44.5345,44.5345,44.5345,44.5345,3000.0
2005-03-21 11:00:00,63.89,63.89,63.85,63.85,2400.0,44.5764,44.5764,44.5485,44.5485,2400.0
2005-03-21 11:10:00,63.84,63.84,63.75,63.78,2900.0,44.5415,44.5415,44.4787,44.4996,2900.0
2005-03-21 11:20:00,63.84,63.85,63.81,63.81,4400.0,44.5415,44.5485,44.5206,44.5206,4400.0
2005-03-21 11:30:00,63.8,63.84,63.8,63.84,1400.0,44.5136,44.5415,44.5136,44.5415,1400.0
2005-03-21 11:40:00,63.93,63.93,63.92,63.92,700.0,44.6043,44.6043,44.5973,44.5973,700.0
2005-03-21 11:50:00,63.91,63.92,63.91,63.92,600.0,44.5903,44.5973,44.5903,44.5973,600.0
2005-03-21 12:00:00,63.97,63.97,63.97,63.97,1200.0,44.6322,44.6322,44.6322,44.6322,1200.0
2005-03-21 12:10:00,64.04,64.04,64.04,64.04,1200.0,44.681,44.681,44.681,44.681,1200.0
2005-03-21 12:20:00,64.09,64.11,64.09,64.1,500.0,44.7159,44.7299,44.7159,44.7229,500.0
2005-03-21 12:30:00,64.06,64.06,64.06,64.06,300.0,44.695,44.695,44.695,44.695,300.0
2005-03-21 12:40:00,64.06,64.06,64.06,64.06,0.0,44.695,44.695,44.695,44.695,0.0
2005-03-21 12:50:00,64.1,64.1,64.05,64.05,300.0,44.7229,44.7229,44.688,44.688,300.0
2005-03-21 13:00:00,64.0,64.0,63.99,63.99,500.0,44.6531,44.6531,44.6462,44.6462,500.0
2005-03-21 13:10:00,64.07,64.07,64.07,64.07,100.0,44.702,44.702,44.702,44.702,100.0
2005-03-21 13:20:00,63.96,64.0,63.96,64.0,600.0,44.6252,44.6531,44.6252,44.6531,600.0
2005-03-21 13:30:00,63.96,63.97,63.96,63.97,600.0,44.6252,44.6322,44.6252,44.6322,600.0
2005-03-21 13:40:00,64.03,64.03,64.03,64.03,1000.0,44.6741,44.6741,44.6741,44.6741,1000.0
2005-03-21 13:50:00,64.06,64.06,64.06,64.06,100.0,44.695,44.695,44.695,44.695,100.0
2005-03-21 14:00:00,64.06,64.06,64.06,64.06,0.0,44.695,44.695,44.695,44.695,0.0
2005-03-21 14:10:00,64.01,64.01,64.01,64.01,1200.0,44.6601,44.6601,44.6601,44.6601,1200.0
2005-03-21 14:20:00,63.94,63.97,63.92,63.97,3000.0,44.6113,44.6322,44.5973,44.6322,3000.0
2005-03-21 14:30:00,63.97,64.07,63.97,64.07,200.0,44.6322,44.702,44.6322,44.702,200.0
2005-03-21 14:40:00,64.07,64.1,64.04,64.04,5000.0,44.702,44.7229,44.681,44.681,5000.0
2005-03-21 14:50:00,64.01,64.01,64.01,64.01,200.0,44.6601,44.6601,44.6601,44.6601,200.0
2005-03-21 15:00:00,64.1,64.11,64.08,64.11,5200.0,44.7229,44.7299,44.709,44.7299,5200.0
2005-03-21 15:10:00,64.07,64.08,64.07,64.08,700.0,44.702,44.709,44.702,44.709,700.0
2005-03-21 15:20:00,64.12,64.2,64.12,64.17,1100.0,44.7369,44.7927,44.7369,44.7717,1100.0
2005-03-21 15:30:00,64.14,64.14,64.14,64.14,100.0,44.7508,44.7508,44.7508,44.7508,100.0
2005-03-21 15:40:00,64.08,64.08,64.02,64.02,1000.0,44.709,44.709,44.6671,44.6671,1000.0
2005-03-21 15:50:00,64.08,64.08,64.0,64.0,2600.0,44.709,44.709,44.6531,44.6531,2600.0
2005-03-21 16:00:00,64.01,64.01,64.01,64.01,100.0,44.6601,44.6601,44.6601,44.6601,100.0
2005-03-21 16:10:00,64.01,64.01,64.01,64.01,0.0,44.6601,44.6601,44.6601,44.6601,0.0
2005-03-22 09:30:00,64.16,64.16,64.11,64.15,20500.0,44.7648,44.7648,44.7299,44.7578,20500.0
2005-03-22 09:40:00,64.16,64.17,64.15,64.17,1300.0,44.7648,44.7717,44.7578,44.7717,1300.0
2005-03-22 09:50:00,64.17,64.19,64.11,64.16,3500.0,44.7717,44.7857,44.7299,44.7648,3500.0
2005-03-22 10:00:00,64.14,64.18,64.13,64.13,700.0,44.7508,44.7787,44.7438,44.7438,700.0
2005-03-22 10:10:00,64.14,64.14,64.1,64.1,300.0,44.7508,44.7508,44.7229,44.7229,300.0
2005-03-22 10:20:00,64.18,64.18,64.16,64.16,2900.0,44.7787,44.7787,44.7648,44.7648,2900.0
2005-03-22 10:30:00,64.19,64.2,64.15,64.15,5200.0,44.7857,44.7927,44.7578,44.7578,5200.0
2005-03-22 10:40:00,64.22,64.22,64.15,64.22,12200.0,44.8066,44.8066,44.7578,44.8066,12200.0
2005-03-22 10:50:00,64.23,64.24,64.2,64.22,8000.0,44.8136,44.8206,44.7927,44.8066,8000.0
2005-03-22 11:00:00,64.2,64.2,64.2,64.2,2000.0,44.7927,44.7927,44.7927,44.7927,2000.0
2005-03-22 11:10:00,64.19,64.19,64.17,64.17,500.0,44.7857,44.7857,44.7717,44.7717,500.0
2005-03-22 11:20:00,64.17,64.17,64.17,64.17,0.0,44.7717,44.7717,44.7717,44.7717,0.0
2005-03-22 11:30:00,64.22,64.22,64.22,64.22,100.0,44.8066,44.8066,44.8066,44.8066,100.0
2005-03-22 11:40:00,64.21,64.21,64.17,64.17,1100.0,44.7997,44.7997,44.7717,44.7717,1100.0
2005-03-22 11:50:00,64.19,64.19,64.19,64.19,300.0,44.7857,44.7857,44.7857,44.7857,300.0
2005-03-22 12:00:00,64.22,64.22,64.22,64.22,400.0,44.8066,44.8066,44.8066,44.8066,400.0
2005-03-22 12:10:00,64.21,64.21,64.19,64.19,300.0,44.7997,44.7997,44.7857,44.7857,300.0
2005-03-22 12:20:00,64.23,64.24,64.22,64.22,48500.0,44.8136,44.8206,44.8066,44.8066,48500.0
2005-03-22 12:30:00,64.26,64.26,64.26,64.26,100.0,44.8345,44.8345,44.8345,44.8345,100.0
2005-03-22 12:40:00,64.27,64.27,64.27,64.27,1700.0,44.8415,44.8415,44.8415,44.8415,1700.0
2005-03-22 12:50:00,64.27,64.27,64.27,64.27,0.0,44.8415,44.8415,44.8415,44.8415,0.0
2005-03-22 13:00:00,64.21,64.23,64.21,64.21,700.0,44.7997,44.8136,44.7997,44.7997,700.0
2005-03-22 13:10:00,64.23,64.23,64.23,64.23,600.0,44.8136,44.8136,44.8136,44.8136,600.0
2005-03-22 13:20:00,64.28,64.28,64.28,64.28,100.0,44.8485,44.8485,44.8485,44.8485,100.0
2005-03-22 13:30:00,64.27,64.29,64.27,64.29,1900.0,44.8415,44.8555,44.8415,44.8555,1900.0
2005-03-22 13:40:00,64.27,64.29,64.23,64.29,2800.0,44.8415,44.8555,44.8136,44.8555,2800.0
2005-03-22 13:50:00,64.32,64.32,64.32,64.32,100.0,44.8764,44.8764,44.8764,44.8764,100.0
2005-03-22 14:00:00,64.32,64.32,64.32,64.32,600.0,44.8764,44.8764,44.8764,44.8764,600.0
2005-03-22 14:10:00,64.33,64.35,64.31,64.35,1800.0,44.8834,44.8973,44.8694,44.8973,1800.0
2005-03-22 14:20:00,64.24,64.24,64.05,64.11,13200.0,44.8206,44.8206,44.688,44.7299,13200.0
2005-03-22 14:30:00,64.14,64.14,64.0,64.0,7300.0,44.7508,44.7508,44.6531,44.6531,7300.0
2005-03-22 14:40:00,63.99,63.99,63.73,63.75,3800.0,44.6462,44.6462,44.4648,44.4787,3800.0
2005-03-22 14:50:00,63.79,63.82,63.79,63.82,6300.0,44.5066,44.5276,44.5066,44.5276,6300.0
2005-03-22 15:00:00,63.8,63.81,63.78,63.78,4700.0,44.5136,44.5206,44.4996,44.4996,4700.0
2005-03-22 15:10:00,63.76,63.76,63.61,63.61,3700.0,44.4857,44.4857,44.381,44.381,3700.0
2005-03-22 15:20:00,63.63,63.66,63.59,63.59,1800.0,44.395,44.4159,44.3671,44.3671,1800.0
2005-03-22 15:30:00,63.63,63.63,63.51,63.53,10400.0,44.395,44.395,44.3113,44.3252,10400.0
2005-03-22 15:40:00,63.5,63.51,63.45,63.47,62300.0,44.3043,44.3113,44.2694,44.2834,62300.0
2005-03-22 15:50:00,63.46,63.46,63.44,63.45,21900.0,44.2764,44.2764,44.2624,44.2694,21900.0
2005-03-22 16:00:00,63.44,63.44,63.39,63.39,2800.0,44.2624,44.2624,44.2275,44.2275,2800.0
2005-03-22 16:10:00,63.39,63.39,63.39,63.39,0.0,44.2275,44.2275,44.2275,44.2275,0.0
2005-03-23 09:30:00,63.42,63.42,63.18,63.18,12700.0,44.2485,44.2485,44.081,44.081,12700.0
2005-03-23 09:40:00,63.2,63.3,63.2,63.29,900.0,44.095,44.1647,44.095,44.1578,900.0
2005-03-23 09:50:00,63.31,63.32,63.28,63.28,22200.0,44.1717,44.1787,44.1508,44.1508,22200.0
2005-03-23 10:00:00,63.28,63.33,63.25,63.33,5100.0,44.1508,44.1857,44.1299,44.1857,5100.0
2005-03-23 10:10:00,63.43,63.44,63.37,63.37,3400.0,44.2554,44.2624,44.2136,44.2136,3400.0
2005-03-23 10:20:00,63.36,63.36,63.29,63.3,8000.0,44.2066,44.2066,44.1578,44.1647,8000.0
2005-03-23 10:30:00,63.3,63.32,63.25,63.25,1600.0,44.1647,44.1787,44.1299,44.1299,1600.0
2005-03-23 10:40:00,63.26,63.31,63.26,63.29,1400.0,44.1368,44.1717,44.1368,44.1578,1400.0
2005-03-23 10:50:00,63.25,63.38,63.22,63.38,2600.0,44.1299,44.2206,44.1089,44.2206,2600.0
2005-03-23 11:00:00,63.38,63.44,63.35,63.44,2200.0,44.2206,44.2624,44.1996,44.2624,2200.0
2005-03-23 11:10:00,63.48,63.48,63.43,63.43,2000.0,44.2903,44.2903,44.2554,44.2554,2000.0
2005-03-23 11:20:00,63.46,63.46,63.45,63.45,800.0,44.2764,44.2764,44.2694,44.2694,800.0
2005-03-23 11:30:00,63.49,63.49,63.4,63.42,2100.0,44.2973,44.2973,44.2345,44.2485,2100.0
2005-03-23 11:40:00,63.41,63.41,63.4,63.4,400.0,44.2415,44.2415,44.2345,44.2345,400.0
2005-03-23 11:50:00,63.39,63.39,63.34,63.37,1100.0,44.2275,44.2275,44.1927,44.2136,1100.0
2005-03-23 12:00:00,63.39,63.43,63.39,63.41,2200.0,44.2275,44.2554,44.2275,44.2415,2200.0
2005-03-23 12:10:00,63.41,63.51,63.4,63.47,5400.0,44.2415,44.3113,44.2345,44.2834,5400.0
2005-03-23 12:20:00,63.5,63.5,63.5,63.5,800.0,44.3043,44.3043,44.3043,44.3043,800.0
2005-03-23 12:30:00,63.5,63.5,63.48,63.48,2700.0,44.3043,44.3043,44.2903,44.2903,2700.0
2005-03-23 12:40:00,63.47,63.47,63.47,63.47,1300.0,44.2834,44.2834,44.2834,44.2834,1300.0
2005-03-23 12:50:00,63.52,63.52,63.52,63.52,200.0,44.3182,44.3182,44.3182,44.3182,200.0
2005-03-23 13:00:00,63.52,63.53,63.52,63.53,700.0,44.3182,44.3252,44.3182,44.3252,700.0
2005-03-23 13:10:00,63.53,63.53,63.48,63.48,800.0,44.3252,44.3252,44.2903,44.2903,800.0
2005-03-23 13:20:00,63.47,63.47,63.47,63.47,400.0,44.2834,44.2834,44.2834,44.2834,400.0
2005-03-23 13:30:00,63.41,63.49,63.4,63.49,1600.0,44.2415,44.2973,44.2345,44.2973,1600.0
2005-03-23 13:40:00,63.49,63.59,63.49,63.53,400.0,44.2973,44.3671,44.2973,44.3252,400.0
2005-03-23 13:50:00,63.53,63.55,63.52,63.53,800.0,44.3252,44.3392,44.3182,44.3252,800.0
2005-03-23 14:00:00,63.54,63.57,63.52,63.54,3400.0,44.3322,44.3531,44.3182,44.3322,3400.0
2005-03-23 14:10:00,63.56,63.57,63.5,63.53,800.0,44.3461,44.3531,44.3043,44.3252,800.0
2005-03-23 14:20:00,63.54,63.56,63.54,63.56,400.0,44.3322,44.3461,44.3322,44.3461,400.0
2005-03-23 14:30:00,63.57,63.57,63.52,63.52,1100.0,44.3531,44.3531,44.3182,44.3182,1100.0
2005-03-23 14:40:00,63.5,63.52,63.49,63.5,4400.0,44.3043,44.3182,44.2973,44.3043,4400.0
2005-03-23 14:50:00,63.48,63.49,63.44,63.44,1000.0,44.2903,44.2973,44.2624,44.2624,1000.0
2005-03-23 15:00:00,63.47,63.49,63.41,63.41,2500.0,44.2834,44.2973,44.2415,44.2415,2500.0
2005-03-23 15:10:00,63.43,63.49,63.43,63.46,11200.0,44.2554,44.2973,44.2554,44.2764,11200.0
2005-03-23 15:20:00,63.49,63.49,63.44,63.44,1800.0,44.2973,44.2973,44.2624,44.2624,1800.0
2005-03-23 15:30:00,63.52,63.54,63.46,63.49,6600.0,44.3182,44.3322,44.2764,44.2973,6600.0
2005-03-23 15:40:00,63.46,63.53,63.46,63.52,6300.0,44.2764,44.3252,44.2764,44.3182,6300.0
2005-03-23 15:50:00,63.52,63.52,63.33,63.33,7900.0,44.3182,44.3182,44.1857,44.1857,7900.0
2005-03-23 16:00:00,63.4,63.44,63.4,63.44,800.0,44.2345,44.2624,44.2345,44.2624,800.0
2005-03-23 16:10:00,63.44,63.44,63.44,63.44,0.0,44.2624,44.2624,44.2624,44.2624,0.0
2005-03-24 09:30:00,63.16,63.16,63.16,63.16,1000.0,44.3906,44.3906,44.3906,44.3906,1000.0
2005-03-24 09:40:00,63.17,63.17,63.16,63.16,1200.0,44.3977,44.3977,44.3906,44.3906,1200.0
2005-03-24 09:50:00,63.22,63.24,63.21,63.24,1200.0,44.4328,44.4469,44.4258,44.4469,1200.0
2005-03-24 10:00:00,63.29,63.31,63.25,63.29,90300.0,44.482,44.4961,44.4539,44.482,90300.0
2005-03-24 10:10:00,63.23,63.23,63.23,63.23,200.0,44.4398,44.4398,44.4398,44.4398,200.0
2005-03-24 10:20:00,63.18,63.18,63.18,63.18,500.0,44.4047,44.4047,44.4047,44.4047,500.0
2005-03-24 10:30:00,63.19,63.19,63.19,63.19,100.0,44.4117,44.4117,44.4117,44.4117,100.0
2005-03-24 10:40:00,63.24,63.24,63.24,63.24,100.0,44.4469,44.4469,44.4469,44.4469,100.0
2005-03-24 10:50:00,63.23,63.26,63.2,63.23,400.0,44.4398,44.4609,44.4188,44.4398,400.0
2005-03-24 11:00:00,63.18,63.18,63.07,63.08,5500.0,44.4047,44.4047,44.3274,44.3344,5500.0
2005-03-24 11:10:00,63.09,63.09,63.09,63.09,400.0,44.3414,44.3414,44.3414,44.3414,400.0
2005-03-24 11:20:00,63.09,63.09,63.09,63.09,0.0,44.3414,44.3414,44.3414,44.3414,0.0
2005-03-24 11:30:00,63.1,63.16,63.1,63.13,5100.0,44.3485,44.3906,44.3485,44.3696,5100.0
2005-03-24 11:40:00,63.18,63.19,63.18,63.19,1400.0,44.4047,44.4117,44.4047,44.4117,1400.0
2005-03-24 11:50:00,63.19,63.19,63.19,63.19,0.0,44.4117,44.4117,44.4117,44.4117,0.0
2005-03-24 12:00:00,63.16,63.16,63.12,63.16,400.0,44.3906,44.3906,44.3625,44.3906,400.0
2005-03-24 12:10:00,63.24,63.24,63.23,63.23,500.0,44.4469,44.4469,44.4398,44.4398,500.0
2005-03-24 12:20:00,63.23,63.23,63.2,63.2,5300.0,44.4398,44.4398,44.4188,44.4188,5300.0
2005-03-24 12:30:00,63.2,63.36,63.2,63.35,7600.0,44.4188,44.5312,44.4188,44.5242,7600.0
2005-03-24 12:40:00,63.32,63.34,63.32,63.34,2100.0,44.5031,44.5172,44.5031,44.5172,2100.0
2005-03-24 12:50:00,63.34,63.34,63.34,63.34,0.0,44.5172,44.5172,44.5172,44.5172,0.0
2005-03-24 13:00:00,63.3,63.3,63.3,63.3,100.0,44.489,44.489,44.489,44.489,100.0
2005-03-24 13:10:00,63.22,63.22,63.2,63.2,3100.0,44.4328,44.4328,44.4188,44.4188,3100.0
2005-03-24 13:20:00,63.2,63.3,63.2,63.21,1000.0,44.4188,44.489,44.4188,44.4258,1000.0
2005-03-24 13:30:00,63.2,63.24,63.2,63.24,700.0,44.4188,44.4469,44.4188,44.4469,700.0
2005-03-24 13:40:00,63.24,63.24,63.24,63.24,0.0,44.4469,44.4469,44.4469,44.4469,0.0
2005-03-24 13:50:00,63.18,63.19,63.16,63.19,1700.0,44.4047,44.4117,44.3906,44.4117,1700.0
2005-03-24 14:00:00,63.16,63.19,63.16,63.19,600.0,44.3906,44.4117,44.3906,44.4117,600.0
2005-03-24 14:10:00,63.2,63.29,63.19,63.28,11400.0,44.4188,44.482,44.4117,44.475,11400.0
2005-03-24 14:20:00,63.28,63.28,63.26,63.26,600.0,44.475,44.475,44.4609,44.4609,600.0
2005-03-24 14:30:00,63.26,63.26,63.25,63.25,2400.0,44.4609,44.4609,44.4539,44.4539,2400.0
2005-03-24 14:40:00,63.23,63.27,63.22,63.22,700.0,44.4398,44.468,44.4328,44.4328,700.0
2005-03-24 14:50:00,63.18,63.24,63.18,63.24,900.0,44.4047,44.4469,44.4047,44.4469,900.0
2005-03-24 15:00:00,63.19,63.22,63.1,63.1,16400.0,44.4117,44.4328,44.3485,44.3485,16400.0
2005-03-24 15:10:00,63.1,63.1,63.1,63.1,0.0,44.3485,44.3485,44.3485,44.3485,0.0
2005-03-24 15:20:00,63.1,63.15,63.1,63.15,1600.0,44.3485,44.3836,44.3485,44.3836,1600.0
2005-03-24 15:30:00,63.11,63.11,63.11,63.11,400.0,44.3555,44.3555,44.3555,44.3555,400.0
2005-03-24 15:40:00,63.0,63.04,63.0,63.01,20700.0,44.2782,44.3063,44.2782,44.2852,20700.0
2005-03-24 15:50:00,63.02,63.02,62.99,63.0,1900.0,44.2922,44.2922,44.2712,44.2782,1900.0
2005-03-24 16:00:00,63.0,63.0,62.92,62.92,2400.0,44.2782,44.2782,44.222,44.222,2400.0
2005-03-24 16:10:00,62.92,62.92,62.92,62.92,0.0,44.222,44.222,44.222,44.222,0.0
2005-03-28 09:30:00,63.18,63.18,63.18,63.18,8300.0,44.4047,44.4047,44.4047,44.4047,8300.0
2005-03-28 09:40:00,63.15,63.24,63.15,63.24,5000.0,44.3836,44.4469,44.3836,44.4469,5000.0
2005-03-28 09:50:00,63.23,63.23,63.21,63.22,4900.0,44.4398,44.4398,44.4258,44.4328,4900.0
2005-03-28 10:00:00,63.2,63.25,63.17,63.19,2400.0,44.4188,44.4539,44.3977,44.4117,2400.0
2005-03-28 10:10:00,63.15,63.19,63.14,63.19,5100.0,44.3836,44.4117,44.3766,44.4117,5100.0
2005-03-28 10:20:00,63.19,63.2,63.19,63.2,4600.0,44.4117,44.4188,44.4117,44.4188,4600.0
2005-03-28 10:30:00,63.31,63.31,63.31,63.31,200.0,44.4961,44.4961,44.4961,44.4961,200.0
2005-03-28 10:40:00,63.28,63.28,63.28,63.28,1200.0,44.475,44.475,44.475,44.475,1200.0
2005-03-28 10:50:00,63.28,63.3,63.24,63.24,7000.0,44.475,44.489,44.4469,44.4469,7000.0
2005-03-28 11:00:00,63.25,63.26,63.24,63.24,600.0,44.4539,44.4609,44.4469,44.4469,600.0
2005-03-28 11:10:00,63.21,63.21,63.21,63.21,300.0,44.4258,44.4258,44.4258,44.4258,300.0
2005-03-28 11:20:00,63.21,63.21,63.21,63.21,200.0,44.4258,44.4258,44.4258,44.4258,200.0
2005-03-28 11:30:00,63.22,63.22,63.19,63.2,3500.0,44.4328,44.4328,44.4117,44.4188,3500.0
2005-03-28 11:40:00,63.19,63.19,63.12,63.17,8100.0,44.4117,44.4117,44.3625,44.3977,8100.0
2005-03-28 11:50:00,63.16,63.16,63.14,63.14,1400.0,44.3906,44.3906,44.3766,44.3766,1400.0
2005-03-28 12:00:00,63.16,63.16,63.15,63.15,400.0,44.3906,44.3906,44.3836,44.3836,400.0
2005-03-28 12:10:00,63.09,63.13,63.06,63.09,6800.0,44.3414,44.3696,44.3204,44.3414,6800.0
2005-03-28 12:20:00,63.11,63.15,63.1,63.15,3200.0,44.3555,44.3836,44.3485,44.3836,3200.0
2005-03-28 12:30:00,63.17,63.17,63.15,63.15,2400.0,44.3977,44.3977,44.3836,44.3836,2400.0
2005-03-28 12:40:00,63.15,63.16,63.15,63.15,5800.0,44.3836,44.3906,44.3836,44.3836,5800.0
2005-03-28 12:50:00,63.14,63.14,63.13,63.13,2200.0,44.3766,44.3766,44.3696,44.3696,2200.0
2005-03-28 13:00:00,63.15,63.19,63.15,63.16,2100.0,44.3836,44.4117,44.3836,44.3906,2100.0
2005-03-28 13:10:00,63.2,63.2,63.16,63.16,30500.0,44.4188,44.4188,44.3906,44.3906,30500.0
2005-03-28 13:20:00,63.16,63.19,63.16,63.18,13300.0,44.3906,44.4117,44.3906,44.4047,13300.0
2005-03-28 13:30:00,63.17,63.2,63.16,63.17,7800.0,44.3977,44.4188,44.3906,44.3977,7800.0
2005-03-28 13:40:00,63.2,63.2,63.2,63.2,2000.0,44.4188,44.4188,44.4188,44.4188,2000.0
2005-03-28 13:50:00,63.24,63.25,63.2,63.2,31900.0,44.4469,44.4539,44.4188,44.4188,31900.0
2005-03-28 14:00:00,63.2,63.2,63.2,63.2,300.0,44.4188,44.4188,44.4188,44.4188,300.0
2005-03-28 14:10:00,63.19,63.19,63.19,63.19,200.0,44.4117,44.4117,44.4117,44.4117,200.0
2005-03-28 14:20:00,63.14,63.19,63.14,63.19,700.0,44.3766,44.4117,44.3766,44.4117,700.0
2005-03-28 14:30:00,63.19,63.19,63.19,63.19,0.0,44.4117,44.4117,44.4117,44.4117,0.0
2005-03-28 14:40:00,63.25,63.3,63.24,63.3,600.0,44.4539,44.489,44.4469,44.489,600.0
2005-03-28 14:50:00,63.29,63.3,63.29,63.3,2000.0,44.482,44.489,44.482,44.489,2000.0
2005-03-28 15:00:00,63.26,63.3,63.26,63.27,5300.0,44.4609,44.489,44.4609,44.468,5300.0
2005-03-28 15:10:00,63.28,63.28,63.22,63.22,1900.0,44.475,44.475,44.4328,44.4328,1900.0
2005-03-28 15:20:00,63.2,63.22,63.2,63.21,4600.0,44.4188,44.4328,44.4188,44.4258,4600.0
2005-03-28 15:30:00,63.19,63.19,63.16,63.16,4900.0,44.4117,44.4117,44.3906,44.3906,4900.0
2005-03-28 15:40:00,63.15,63.17,63.13,63.15,4100.0,44.3836,44.3977,44.3696,44.3836,4100.0
2005-03-28 15:50:00,63.1,63.13,63.09,63.09,900.0,44.3485,44.3696,44.3414,44.3414,900.0
2005-03-28 16:00:00,63.09,63.09,63.09,63.09,0.0,44.3414,44.3414,44.3414,44.3414,0.0
2005-03-28 16:10:00,63.09,63.09,63.09,63.09,0.0,44.3414,44.3414,44.3414,44.3414,0.0
2005-03-29 09:30:00,62.98,62.98,62.85,62.98,2800.0,44.2641,44.2641,44.1728,44.2641,2800.0
2005-03-29 09:40:00,63.0,63.02,63.0,63.02,2500.0,44.2782,44.2922,44.2782,44.2922,2500.0
2005-03-29 09:50:00,63.02,63.02,63.01,63.01,2600.0,44.2922,44.2922,44.2852,44.2852,2600.0
2005-03-29 10:00:00,63.01,63.05,62.98,63.05,2600.0,44.2852,44.3133,44.2641,44.3133,2600.0
2005-03-29 10:10:00,63.08,63.2,63.04,63.2,1900.0,44.3344,44.4188,44.3063,44.4188,1900.0
2005-03-29 10:20:00,63.19,63.22,63.17,63.19,13700.0,44.4117,44.4328,44.3977,44.4117,13700.0
2005-03-29 10:30:00,63.18,63.28,63.18,63.28,1000.0,44.4047,44.475,44.4047,44.475,1000.0
2005-03-29 10:40:00,63.25,63.3,63.25,63.28,3900.0,44.4539,44.489,44.4539,44.475,3900.0
2005-03-29 10:50:00,63.27,63.27,63.25,63.25,3100.0,44.468,44.468,44.4539,44.4539,3100.0
2005-03-29 11:00:00,63.27,63.27,63.22,63.22,1300.0,44.468,44.468,44.4328,44.4328,1300.0
2005-03-29 11:10:00,63.21,63.21,63.18,63.19,2200.0,44.4258,44.4258,44.4047,44.4117,2200.0
2005-03-29 11:20:00,63.21,63.21,63.21,63.21,1500.0,44.4258,44.4258,44.4258,44.4258,1500.0
2005-03-29 11:30:00,63.21,63.22,63.18,63.22,1200.0,44.4258,44.4328,44.4047,44.4328,1200.0
2005-03-29 11:40:00,63.25,63.25,63.19,63.19,1800.0,44.4539,44.4539,44.4117,44.4117,1800.0
2005-03-29 11:50:00,63.19,63.19,63.17,63.19,6500.0,44.4117,44.4117,44.3977,44.4117,6500.0
2005-03-29 12:00:00,63.19,63.24,63.19,63.24,1700.0,44.4117,44.4469,44.4117,44.4469,1700.0
2005-03-29 12:10:00,63.19,63.2,63.15,63.19,1400.0,44.4117,44.4188,44.3836,44.4117,1400.0
2005-03-29 12:20:00,63.11,63.15,63.11,63.15,1400.0,44.3555,44.3836,44.3555,44.3836,1400.0
2005-03-29 12:30:00,63.12,63.13,63.1,63.13,3200.0,44.3625,44.3696,44.3485,44.3696,3200.0
2005-03-29 12:40:00,63.12,63.14,63.12,63.14,900.0,44.3625,44.3766,44.3625,44.3766,900.0
2005-03-29 12:50:00,63.09,63.09,63.03,63.05,1200.0,44.3414,44.3414,44.2993,44.3133,1200.0
2005-03-29 13:00:00,63.06,63.06,62.97,62.97,900.0,44.3204,44.3204,44.2571,44.2571,900.0
2005-03-29 13:10:00,62.97,62.98,62.9,62.92,8200.0,44.2571,44.2641,44.2079,44.222,8200.0
2005-03-29 13:20:00,62.92,62.92,62.84,62.88,2300.0,44.222,44.222,44.1657,44.1939,2300.0
2005-03-29 13:30:00,62.91,62.95,62.9,62.95,4700.0,44.2149,44.2431,44.2079,44.2431,4700.0
2005-03-29 13:40:00,62.92,62.92,62.87,62.87,500.0,44.222,44.222,44.1868,44.1868,500.0
2005-03-29 13:50:00,62.86,62.91,62.81,62.81,6000.0,44.1798,44.2149,44.1447,44.1447,6000.0
2005-03-29 14:00:00,62.8,62.8,62.72,62.75,5500.0,44.1376,44.1376,44.0814,44.1025,5500.0
2005-03-29 14:10:00,62.74,62.77,62.74,62.77,800.0,44.0955,44.1165,44.0955,44.1165,800.0
2005-03-29 14:20:00,62.69,62.72,62.64,62.72,8700.0,44.0603,44.0814,44.0252,44.0814,8700.0
2005-03-29 14:30:00,62.68,62.7,62.68,62.7,600.0,44.0533,44.0673,44.0533,44.0673,600.0
2005-03-29 14:40:00,62.71,62.71,62.65,62.67,3300.0,44.0744,44.0744,44.0322,44.0463,3300.0
2005-03-29 14:50:00,62.74,62.77,62.73,62.77,10600.0,44.0955,44.1165,44.0884,44.1165,10600.0
2005-03-29 15:00:00,62.75,62.78,62.73,62.74,77100.0,44.1025,44.1236,44.0884,44.0955,77100.0
2005-03-29 15:10:00,62.74,62.74,62.59,62.63,27500.0,44.0955,44.0955,43.99,44.0181,27500.0
2005-03-29 15:20:00,62.63,62.69,62.63,62.64,4100.0,44.0181,44.0603,44.0181,44.0252,4100.0
2005-03-29 15:30:00,62.59,62.73,62.58,62.61,1500.0,43.99,44.0884,43.983,44.0041,1500.0
2005-03-29 15:40:00,62.62,62.65,62.53,62.55,10300.0,44.0111,44.0322,43.9479,43.9619,10300.0
2005-03-29 15:50:00,62.53,62.55,62.48,62.54,4800.0,43.9479,43.9619,43.9127,43.9549,4800.0
2005-03-29 16:00:00,62.58,62.58,62.58,62.58,2000.0,43.983,43.983,43.983,43.983,2000.0
2005-03-29 16:10:00,62.58,62.58,62.58,62.58,0.0,43.983,43.983,43.983,43.983,0.0
2005-03-30 09:30:00,62.79,62.84,62.79,62.84,7100.0,44.1306,44.1657,44.1306,44.1657,7100.0
2005-03-30 09:40:00,62.82,62.82,62.8,62.8,2000.0,44.1517,44.1517,44.1376,44.1376,2000.0
2005-03-30 09:50:00,62.84,62.84,62.78,62.78,1400.0,44.1657,44.1657,44.1236,44.1236,1400.0
2005-03-30 10:00:00,62.82,62.92,62.82,62.92,2600.0,44.1517,44.222,44.1517,44.222,2600.0
2005-03-30 10:10:00,62.96,62.96,62.85,62.85,4600.0,44.2501,44.2501,44.1728,44.1728,4600.0
2005-03-30 10:20:00,62.85,62.85,62.85,62.85,0.0,44.1728,44.1728,44.1728,44.1728,0.0
2005-03-30 10:30:00,62.98,63.01,62.97,62.97,3000.0,44.2641,44.2852,44.2571,44.2571,3000.0
2005-03-30 10:40:00,63.01,63.01,62.98,62.98,3000.0,44.2852,44.2852,44.2641,44.2641,3000.0
2005-03-30 10:50:00,63.0,63.04,62.98,62.99,3500.0,44.2782,44.3063,44.2641,44.2712,3500.0
2005-03-30 11:00:00,62.99,63.02,62.99,63.01,3000.0,44.2712,44.2922,44.2712,44.2852,3000.0
2005-03-30 11:10:00,63.0,63.0,62.99,62.99,4100.0,44.2782,44.2782,44.2712,44.2712,4100.0
2005-03-30 11:20:00,62.98,63.0,62.97,62.99,3000.0,44.2641,44.2782,44.2571,44.2712,3000.0
2005-03-30 11:30:00,63.03,63.03,63.0,63.0,400.0,44.2993,44.2993,44.2782,44.2782,400.0
2005-03-30 11:40:00,63.02,63.13,63.02,63.13,3100.0,44.2922,44.3696,44.2922,44.3696,3100.0
2005-03-30 11:50:00,63.13,63.15,63.13,63.15,1900.0,44.3696,44.3836,44.3696,44.3836,1900.0
2005-03-30 12:00:00,63.18,63.2,63.16,63.18,7800.0,44.4047,44.4188,44.3906,44.4047,7800.0
2005-03-30 12:10:00,63.17,63.17,63.16,63.16,11900.0,44.3977,44.3977,44.3906,44.3906,11900.0
2005-03-30 12:20:00,63.16,63.24,63.16,63.24,4500.0,44.3906,44.4469,44.3906,44.4469,4500.0
2005-03-30 12:30:00,63.28,63.28,63.28,63.28,600.0,44.475,44.475,44.475,44.475,600.0
2005-03-30 12:40:00,63.28,63.28,63.28,63.28,0.0,44.475,44.475,44.475,44.475,0.0
2005-03-30 12:50:00,63.28,63.28,63.28,63.28,0.0,44.475,44.475,44.475,44.475,0.0
2005-03-30 13:00:00,63.25,63.25,63.25,63.25,400.0,44.4539,44.4539,44.4539,44.4539,400.0
2005-03-30 13:10:00,63.23,63.27,63.23,63.26,1800.0,44.4398,44.468,44.4398,44.4609,1800.0
2005-03-30 13:20:00,63.27,63.27,63.23,63.27,3000.0,44.468,44.468,44.4398,44.468,3000.0
2005-03-30 13:30:00,63.28,63.28,63.26,63.26,800.0,44.475,44.475,44.4609,44.4609,800.0
2005-03-30 13:40:00,63.26,63.26,63.26,63.26,0.0,44.4609,44.4609,44.4609,44.4609,0.0
2005-03-30 13:50:00,63.19,63.19,63.17,63.18,4000.0,44.4117,44.4117,44.3977,44.4047,4000.0
2005-03-30 14:00:00,63.25,63.29,63.23,63.23,3000.0,44.4539,44.482,44.4398,44.4398,3000.0
2005-03-30 14:10:00,63.25,63.25,63.25,63.25,400.0,44.4539,44.4539,44.4539,44.4539,400.0
2005-03-30 14:20:00,63.2,63.2,63.15,63.15,2500.0,44.4188,44.4188,44.3836,44.3836,2500.0
2005-03-30 14:30:00,63.21,63.24,63.19,63.19,3800.0,44.4258,44.4469,44.4117,44.4117,3800.0
2005-03-30 14:40:00,63.17,63.17,63.13,63.17,15100.0,44.3977,44.3977,44.3696,44.3977,15100.0
2005-03-30 14:50:00,63.17,63.2,63.17,63.19,3100.0,44.3977,44.4188,44.3977,44.4117,3100.0
2005-03-30 15:00:00,63.19,63.19,63.19,63.19,0.0,44.4117,44.4117,44.4117,44.4117,0.0
2005-03-30 15:10:00,63.28,63.28,63.25,63.25,500.0,44.475,44.475,44.4539,44.4539,500.0
2005-03-30 15:20:00,63.31,63.31,63.31,63.31,300.0,44.4961,44.4961,44.4961,44.4961,300.0
2005-03-30 15:30:00,63.3,63.31,63.24,63.26,4700.0,44.489,44.4961,44.4469,44.4609,4700.0
2005-03-30 15:40:00,63.31,63.33,63.31,63.33,2700.0,44.4961,44.5101,44.4961,44.5101,2700.0
2005-03-30 15:50:00,63.41,63.44,63.4,63.44,4600.0,44.5664,44.5874,44.5593,44.5874,4600.0
2005-03-30 16:00:00,63.44,63.44,63.44,63.44,0.0,44.5874,44.5874,44.5874,44.5874,0.0
2005-03-30 16:10:00,63.44,63.44,63.44,63.44,0.0,44.5874,44.5874,44.5874,44.5874,0.0
2005-03-31 09:30:00,63.36,63.39,63.36,63.38,68100.0,44.5312,44.5523,44.5312,44.5453,68100.0
2005-03-31 09:40:00,63.38,63.62,63.38,63.62,4400.0,44.5453,44.7139,44.5453,44.7139,4400.0
2005-03-31 09:50:00,63.61,63.61,63.48,63.61,2000.0,44.7069,44.7069,44.6156,44.7069,2000.0
2005-03-31 10:00:00,63.52,63.52,63.41,63.41,7700.0,44.6437,44.6437,44.5664,44.5664,7700.0
2005-03-31 10:10:00,63.41,63.41,63.41,63.41,0.0,44.5664,44.5664,44.5664,44.5664,0.0
2005-03-31 10:20:00,63.48,63.48,63.42,63.42,700.0,44.6156,44.6156,44.5734,44.5734,700.0
2005-03-31 10:30:00,63.49,63.51,63.49,63.51,1200.0,44.6226,44.6366,44.6226,44.6366,1200.0
2005-03-31 10:40:00,63.46,63.47,63.46,63.47,300.0,44.6015,44.6085,44.6015,44.6085,300.0
2005-03-31 10:50:00,63.5,63.52,63.4,63.41,1900.0,44.6296,44.6437,44.5593,44.5664,1900.0
2005-03-31 11:00:00,63.45,63.45,63.45,63.45,900.0,44.5945,44.5945,44.5945,44.5945,900.0
2005-03-31 11:10:00,63.52,63.53,63.52,63.53,2000.0,44.6437,44.6507,44.6437,44.6507,2000.0
2005-03-31 11:20:00,63.53,63.53,63.53,63.53,500.0,44.6507,44.6507,44.6507,44.6507,500.0
2005-03-31 11:30:00,63.55,63.55,63.52,63.55,1000.0,44.6647,44.6647,44.6437,44.6647,1000.0
2005-03-31 11:40:00,63.52,63.52,63.52,63.52,500.0,44.6437,44.6437,44.6437,44.6437,500.0
2005-03-31 11:50:00,63.47,63.48,63.44,63.48,400.0,44.6085,44.6156,44.5874,44.6156,400.0
2005-03-31 12:00:00,63.49,63.49,63.48,63.48,300.0,44.6226,44.6226,44.6156,44.6156,300.0
2005-03-31 12:10:00,63.37,63.37,63.34,63.34,1000.0,44.5382,44.5382,44.5172,44.5172,1000.0
2005-03-31 12:20:00,63.4,63.4,63.4,63.4,4200.0,44.5593,44.5593,44.5593,44.5593,4200.0
2005-03-31 12:30:00,63.42,63.42,63.42,63.42,1000.0,44.5734,44.5734,44.5734,44.5734,1000.0
2005-03-31 12:40:00,63.41,63.42,63.39,63.39,9900.0,44.5664,44.5734,44.5523,44.5523,9900.0
2005-03-31 12:50:00,63.42,63.42,63.41,63.41,3000.0,44.5734,44.5734,44.5664,44.5664,3000.0
2005-03-31 13:00:00,63.4,63.4,63.4,63.4,100.0,44.5593,44.5593,44.5593,44.5593,100.0
2005-03-31 13:10:00,63.45,63.45,63.42,63.43,1700.0,44.5945,44.5945,44.5734,44.5804,1700.0
2005-03-31 13:20:00,63.42,63.44,63.42,63.44,10800.0,44.5734,44.5874,44.5734,44.5874,10800.0
2005-03-31 13:30:00,63.44,63.44,63.43,63.43,1300.0,44.5874,44.5874,44.5804,44.5804,1300.0
2005-03-31 13:40:00,63.41,63.47,63.4,63.44,4600.0,44.5664,44.6085,44.5593,44.5874,4600.0
2005-03-31 13:50:00,63.44,63.44,63.44,63.44,0.0,44.5874,44.5874,44.5874,44.5874,0.0
2005-03-31 14:00:00,63.44,63.44,63.4,63.4,2200.0,44.5874,44.5874,44.5593,44.5593,2200.0
2005-03-31 14:10:00,63.41,63.51,63.41,63.49,1900.0,44.5664,44.6366,44.5664,44.6226,1900.0
2005-03-31 14:20:00,63.49,63.49,63.49,63.49,0.0,44.6226,44.6226,44.6226,44.6226,0.0
2005-03-31 14:30:00,63.56,63.57,63.56,63.57,2200.0,44.6718,44.6788,44.6718,44.6788,2200.0
2005-03-31 14:40:00,63.59,63.59,63.59,63.59,500.0,44.6929,44.6929,44.6929,44.6929,500.0
2005-03-31 14:50:00,63.53,63.54,63.53,63.54,2200.0,44.6507,44.6577,44.6507,44.6577,2200.0
2005-03-31 15:00:00,63.52,63.52,63.52,63.52,200.0,44.6437,44.6437,44.6437,44.6437,200.0
2005-03-31 15:10:00,63.53,63.54,63.53,63.54,700.0,44.6507,44.6577,44.6507,44.6577,700.0
2005-03-31 15:20:00,63.56,63.56,63.55,63.55,700.0,44.6718,44.6718,44.6647,44.6647,700.0
2005-03-31 15:30:00,63.51,63.51,63.51,63.51,400.0,44.6366,44.6366,44.6366,44.6366,400.0
2005-03-31 15:40:00,63.44,63.44,63.44,63.44,2000.0,44.5874,44.5874,44.5874,44.5874,2000.0
2005-03-31 15:50:00,63.45,63.45,63.45,63.45,200.0,44.5945,44.5945,44.5945,44.5945,200.0
2005-03-31 16:00:00,63.41,63.41,63.4,63.4,800.0,44.5664,44.5664,44.5593,44.5593,800.0
2005-03-31 16:10:00,63.4,63.4,63.4,63.4,0.0,44.5593,44.5593,44.5593,44.5593,0.0
2005-04-01 09:30:00,63.81,63.85,63.8,63.81,18400.0,44.8475,44.8756,44.8405,44.8475,18400.0
2005-04-01 09:40:00,63.8,63.93,63.8,63.86,10300.0,44.8405,44.9318,44.8405,44.8826,10300.0
2005-04-01 09:50:00,63.86,63.95,63.86,63.9,1700.0,44.8826,44.9459,44.8826,44.9107,1700.0
2005-04-01 10:00:00,63.87,63.89,63.65,63.65,13200.0,44.8897,44.9037,44.735,44.735,13200.0
2005-04-01 10:10:00,63.69,63.69,63.53,63.53,402500.0,44.7631,44.7631,44.6507,44.6507,402500.0
2005-04-01 10:20:00,63.61,63.61,63.37,63.4,10300.0,44.7069,44.7069,44.5382,44.5593,10300.0
2005-04-01 10:30:00,63.42,63.52,63.42,63.52,2400.0,44.5734,44.6437,44.5734,44.6437,2400.0
2005-04-01 10:40:00,63.51,63.51,63.46,63.46,1600.0,44.6366,44.6366,44.6015,44.6015,1600.0
2005-04-01 10:50:00,63.44,63.44,63.27,63.27,2300.0,44.5874,44.5874,44.468,44.468,2300.0
2005-04-01 11:00:00,63.25,63.27,63.24,63.24,2300.0,44.4539,44.468,44.4469,44.4469,2300.0
2005-04-01 11:10:00,63.29,63.35,63.29,63.35,16900.0,44.482,44.5242,44.482,44.5242,16900.0
2005-04-01 11:20:00,63.35,63.35,63.35,63.35,200.0,44.5242,44.5242,44.5242,44.5242,200.0
2005-04-01 11:30:00,63.35,63.35,63.35,63.35,0.0,44.5242,44.5242,44.5242,44.5242,0.0
2005-04-01 11:40:00,63.35,63.35,63.35,63.35,1100.0,44.5242,44.5242,44.5242,44.5242,1100.0
2005-04-01 11:50:00,63.35,63.4,63.35,63.36,11400.0,44.5242,44.5593,44.5242,44.5312,11400.0
2005-04-01 12:00:00,63.31,63.35,63.29,63.29,1000.0,44.4961,44.5242,44.482,44.482,1000.0
2005-04-01 12:10:00,63.28,63.28,63.17,63.17,1700.0,44.475,44.475,44.3977,44.3977,1700.0
2005-04-01 12:20:00,63.2,63.2,63.13,63.13,5200.0,44.4188,44.4188,44.3696,44.3696,5200.0
2005-04-01 12:30:00,63.13,63.13,63.13,63.13,0.0,44.3696,44.3696,44.3696,44.3696,0.0
2005-04-01 12:40:00,63.1,63.16,63.1,63.15,2500.0,44.3485,44.3906,44.3485,44.3836,2500.0
2005-04-01 12:50:00,63.03,63.03,63.03,63.03,300.0,44.2993,44.2993,44.2993,44.2993,300.0
2005-04-01 13:00:00,63.03,63.03,63.03,63.03,0.0,44.2993,44.2993,44.2993,44.2993,0.0
2005-04-01 13:10:00,63.05,63.12,63.03,63.12,8700.0,44.3133,44.3625,44.2993,44.3625,8700.0
2005-04-01 13:20:00,63.13,63.13,63.06,63.06,1200.0,44.3696,44.3696,44.3204,44.3204,1200.0
2005-04-01 13:30:00,63.01,63.03,62.95,62.95,2600.0,44.2852,44.2993,44.2431,44.2431,2600.0
2005-04-01 13:40:00,63.0,63.0,63.0,63.0,100.0,44.2782,44.2782,44.2782,44.2782,100.0
2005-04-01 13:50:00,62.91,62.91,62.9,62.91,700.0,44.2149,44.2149,44.2079,44.2149,700.0
2005-04-01 14:00:00,62.9,62.91,62.89,62.91,2900.0,44.2079,44.2149,44.2009,44.2149,2900.0
2005-04-01 14:10:00,62.92,63.0,62.92,63.0,3100.0,44.222,44.2782,44.222,44.2782,3100.0
2005-04-01 14:20:00,62.94,62.94,62.94,62.94,700.0,44.236,44.236,44.236,44.236,700.0
2005-04-01 14:30:00,63.0,63.0,63.0,63.0,500.0,44.2782,44.2782,44.2782,44.2782,500.0
2005-04-01 14:40:00,62.95,62.95,62.95,62.95,100.0,44.2431,44.2431,44.2431,44.2431,100.0
2005-04-01 14:50:00,62.9,62.96,62.9,62.94,2200.0,44.2079,44.2501,44.2079,44.236,2200.0
2005-04-01 15:00:00,62.9,62.95,62.86,62.95,2000.0,44.2079,44.2431,44.1798,44.2431,2000.0
2005-04-01 15:10:00,62.95,63.02,62.95,63.02,1100.0,44.2431,44.2922,44.2431,44.2922,1100.0
2005-04-01 15:20:00,62.98,62.98,62.92,62.92,3100.0,44.2641,44.2641,44.222,44.222,3100.0
2005-04-01 15:30:00,62.92,62.92,62.92,62.92,0.0,44.222,44.222,44.222,44.222,0.0
2005-04-01 15:40:00,63.01,63.11,63.0,63.11,5500.0,44.2852,44.3555,44.2782,44.3555,5500.0
2005-04-01 15:50:00,63.05,63.1,63.01,63.04,6600.0,44.3133,44.3485,44.2852,44.3063,6600.0
2005-04-01 16:00:00,63.04,63.04,63.04,63.04,0.0,44.3063,44.3063,44.3063,44.3063,0.0
2005-04-01 16:10:00,63.15,63.15,63.15,63.15,200.0,44.3836,44.3836,44.3836,44.3836,200.0
2005-04-04 09:30:00,63.1,63.1,63.01,63.01,1200.0,44.3485,44.3485,44.2852,44.2852,1200.0
2005-04-04 09:40:00,63.0,63.02,62.98,63.02,1400.0,44.2782,44.2922,44.2641,44.2922,1400.0
2005-04-04 09:50:00,63.0,63.0,62.95,62.96,3200.0,44.2782,44.2782,44.2431,44.2501,3200.0
2005-04-04 10:00:00,62.93,62.94,62.93,62.94,4200.0,44.229,44.236,44.229,44.236,4200.0
2005-04-04 10:10:00,62.86,62.86,62.86,62.86,600.0,44.1798,44.1798,44.1798,44.1798,600.0
2005-04-04 10:20:00,62.86,62.86,62.86,62.86,0.0,44.1798,44.1798,44.1798,44.1798,0.0
2005-04-04 10:30:00,62.87,62.96,62.87,62.9,3400.0,44.1868,44.2501,44.1868,44.2079,3400.0
2005-04-04 10:40:00,62.88,62.9,62.88,62.9,200.0,44.1939,44.2079,44.1939,44.2079,200.0
2005-04-04 10:50:00,62.95,62.95,62.95,62.95,100.0,44.2431,44.2431,44.2431,44.2431,100.0
2005-04-04 11:00:00,63.0,63.03,63.0,63.03,1600.0,44.2782,44.2993,44.2782,44.2993,1600.0
2005-04-04 11:10:00,63.03,63.03,62.92,62.92,3400.0,44.2993,44.2993,44.222,44.222,3400.0
2005-04-04 11:20:00,62.99,62.99,62.93,62.93,1100.0,44.2712,44.2712,44.229,44.229,1100.0
2005-04-04 11:30:00,62.92,62.95,62.92,62.93,900.0,44.222,44.2431,44.222,44.229,900.0
2005-04-04 11:40:00,62.9,62.9,62.9,62.9,100.0,44.2079,44.2079,44.2079,44.2079,100.0
2005-04-04 11:50:00,62.94,62.96,62.93,62.96,300.0,44.236,44.2501,44.229,44.2501,300.0
2005-04-04 12:00:00,62.95,62.95,62.9,62.9,2100.0,44.2431,44.2431,44.2079,44.2079,2100.0
2005-04-04 12:10:00,62.9,62.9,62.85,62.85,1600.0,44.2079,44.2079,44.1728,44.1728,1600.0
2005-04-04 12:20:00,62.86,62.86,62.82,62.82,4300.0,44.1798,44.1798,44.1517,44.1517,4300.0
2005-04-04 12:30:00,62.88,62.96,62.88,62.93,1700.0,44.1939,44.2501,44.1939,44.229,1700.0
2005-04-04 12:40:00,62.93,62.93,62.93,62.93,300.0,44.229,44.229,44.229,44.229,300.0
2005-04-04 12:50:00,62.94,62.96,62.94,62.96,800.0,44.236,44.2501,44.236,44.2501,800.0
2005-04-04 13:00:00,62.96,62.96,62.96,62.96,0.0,44.2501,44.2501,44.2501,44.2501,0.0
2005-04-04 13:10:00,62.83,62.83,62.83,62.83,600.0,44.1587,44.1587,44.1587,44.1587,600.0
2005-04-04 13:20:00,62.81,62.81,62.74,62.74,3600.0,44.1447,44.1447,44.0955,44.0955,3600.0
2005-04-04 13:30:00,62.87,62.91,62.87,62.91,1400.0,44.1868,44.2149,44.1868,44.2149,1400.0
2005-04-04 13:40:00,62.91,62.91,62.91,62.91,0.0,44.2149,44.2149,44.2149,44.2149,0.0
2005-04-04 13:50:00,63.02,63.07,63.02,63.07,1000.0,44.2922,44.3274,44.2922,44.3274,1000.0
2005-04-04 14:00:00,63.11,63.11,63.08,63.08,400.0,44.3555,44.3555,44.3344,44.3344,400.0
2005-04-04 14:10:00,63.12,63.12,63.11,63.11,1600.0,44.3625,44.3625,44.3555,44.3555,1600.0
2005-04-04 14:20:00,63.08,63.08,63.06,63.06,1900.0,44.3344,44.3344,44.3204,44.3204,1900.0
2005-04-04 14:30:00,63.19,63.2,63.15,63.16,3200.0,44.4117,44.4188,44.3836,44.3906,3200.0
2005-04-04 14:40:00,63.18,63.18,63.17,63.17,700.0,44.4047,44.4047,44.3977,44.3977,700.0
2005-04-04 14:50:00,63.18,63.24,63.18,63.24,1000.0,44.4047,44.4469,44.4047,44.4469,1000.0
2005-04-04 15:00:00,63.2,63.23,63.17,63.2,2800.0,44.4188,44.4398,44.3977,44.4188,2800.0
2005-04-04 15:10:00,63.2,63.28,63.2,63.28,400.0,44.4188,44.475,44.4188,44.475,400.0
2005-04-04 15:20:00,63.26,63.29,63.26,63.29,1600.0,44.4609,44.482,44.4609,44.482,1600.0
2005-04-04 15:30:00,63.24,63.3,63.24,63.3,900.0,44.4469,44.489,44.4469,44.489,900.0
2005-04-04 15:40:00,63.33,63.33,63.24,63.24,1600.0,44.5101,44.5101,44.4469,44.4469,1600.0
2005-04-04 15:50:00,63.26,63.27,63.22,63.22,1300.0,44.4609,44.468,44.4328,44.4328,1300.0
2005-04-04 16:00:00,63.22,63.22,63.22,63.22,0.0,44.4328,44.4328,44.4328,44.4328,0.0
2005-04-04 16:10:00,63.22,63.22,63.22,63.22,0.0,44.4328,44.4328,44.4328,44.4328,0.0
2005-04-05 09:30:00,63.4,63.4,63.4,63.4,1300.0,44.5593,44.5593,44.5593,44.5593,1300.0
2005-04-05 09:40:00,63.4,63.45,63.4,63.45,800.0,44.5593,44.5945,44.5593,44.5945,800.0
2005-04-05 09:50:00,63.49,63.5,63.49,63.5,400.0,44.6226,44.6296,44.6226,44.6296,400.0
2005-04-05 10:00:00,63.5,63.55,63.5,63.55,700.0,44.6296,44.6647,44.6296,44.6647,700.0
2005-04-05 10:10:00,63.49,63.52,63.49,63.52,6300.0,44.6226,44.6437,44.6226,44.6437,6300.0
2005-04-05 10:20:00,63.48,63.48,63.48,63.48,900.0,44.6156,44.6156,44.6156,44.6156,900.0
2005-04-05 10:30:00,63.49,63.6,63.49,63.51,3500.0,44.6226,44.6999,44.6226,44.6366,3500.0
2005-04-05 10:40:00,63.5,63.5,63.5,63.5,2000.0,44.6296,44.6296,44.6296,44.6296,2000.0
2005-04-05 10:50:00,63.53,63.53,63.53,63.53,100.0,44.6507,44.6507,44.6507,44.6507,100.0
2005-04-05 11:00:00,63.46,63.46,63.45,63.45,1000.0,44.6015,44.6015,44.5945,44.5945,1000.0
2005-04-05 11:10:00,63.42,63.47,63.42,63.44,1600.0,44.5734,44.6085,44.5734,44.5874,1600.0
2005-04-05 11:20:00,63.42,63.42,63.42,63.42,100.0,44.5734,44.5734,44.5734,44.5734,100.0
2005-04-05 11:30:00,63.44,63.45,63.44,63.45,1300.0,44.5874,44.5945,44.5874,44.5945,1300.0
2005-04-05 11:40:00,63.48,63.48,63.42,63.42,300.0,44.6156,44.6156,44.5734,44.5734,300.0
2005-04-05 11:50:00,63.48,63.48,63.4,63.4,5000.0,44.6156,44.6156,44.5593,44.5593,5000.0
2005-04-05 12:00:00,63.4,63.4,63.4,63.4,0.0,44.5593,44.5593,44.5593,44.5593,0.0
2005-04-05 12:10:00,63.41,63.45,63.41,63.45,1000.0,44.5664,44.5945,44.5664,44.5945,1000.0
2005-04-05 12:20:00,63.48,63.48,63.48,63.48,700.0,44.6156,44.6156,44.6156,44.6156,700.0
2005-04-05 12:30:00,63.48,63.48,63.48,63.48,0.0,44.6156,44.6156,44.6156,44.6156,0.0
2005-04-05 12:40:00,63.48,63.48,63.48,63.48,0.0,44.6156,44.6156,44.6156,44.6156,0.0
2005-04-05 12:50:00,63.48,63.48,63.48,63.48,0.0,44.6156,44.6156,44.6156,44.6156,0.0
2005-04-05 13:00:00,63.47,63.47,63.47,63.47,200.0,44.6085,44.6085,44.6085,44.6085,200.0
2005-04-05 13:10:00,63.49,63.55,63.49,63.52,500.0,44.6226,44.6647,44.6226,44.6437,500.0
2005-04-05 13:20:00,63.45,63.5,63.45,63.46,2500.0,44.5945,44.6296,44.5945,44.6015,2500.0
2005-04-05 13:30:00,63.45,63.5,63.39,63.39,43200.0,44.5945,44.6296,44.5523,44.5523,43200.0
2005-04-05 13:40:00,63.41,63.51,63.39,63.51,27200.0,44.5664,44.6366,44.5523,44.6366,27200.0
2005-04-05 13:50:00,63.46,63.53,63.46,63.52,5600.0,44.6015,44.6507,44.6015,44.6437,5600.0
2005-04-05 14:00:00,63.46,63.46,63.44,63.46,1100.0,44.6015,44.6015,44.5874,44.6015,1100.0
2005-04-05 14:10:00,63.41,63.41,63.24,63.33,6000.0,44.5664,44.5664,44.4469,44.5101,6000.0
2005-04-05 14:20:00,63.33,63.47,63.3,63.45,6100.0,44.5101,44.6085,44.489,44.5945,6100.0
2005-04-05 14:30:00,63.45,63.45,63.45,63.45,0.0,44.5945,44.5945,44.5945,44.5945,0.0
2005-04-05 14:40:00,63.41,63.46,63.41,63.46,400.0,44.5664,44.6015,44.5664,44.6015,400.0
2005-04-05 14:50:00,63.48,63.5,63.46,63.46,4100.0,44.6156,44.6296,44.6015,44.6015,4100.0
2005-04-05 15:00:00,63.42,63.46,63.42,63.45,600.0,44.5734,44.6015,44.5734,44.5945,600.0
2005-04-05 15:10:00,63.47,63.47,63.42,63.44,12500.0,44.6085,44.6085,44.5734,44.5874,12500.0
2005-04-05 15:20:00,63.47,63.49,63.46,63.49,3200.0,44.6085,44.6226,44.6015,44.6226,3200.0
2005-04-05 15:30:00,63.48,63.49,63.48,63.49,400.0,44.6156,44.6226,44.6156,44.6226,400.0
2005-04-05 15:40:00,63.45,63.45,63.45,63.45,1800.0,44.5945,44.5945,44.5945,44.5945,1800.0
2005-04-05 15:50:00,63.51,63.51,63.48,63.48,7800.0,44.6366,44.6366,44.6156,44.6156,7800.0
2005-04-05 16:00:00,63.48,63.48,63.48,63.48,0.0,44.6156,44.6156,44.6156,44.6156,0.0
2005-04-05 16:10:00,63.52,63.52,63.52,63.52,100.0,44.6437,44.6437,44.6437,44.6437,100.0
2005-04-06 09:30:00,63.71,63.71,63.71,63.71,1600.0,44.7772,44.7772,44.7772,44.7772,1600.0
2005-04-06 09:40:00,63.67,63.67,63.64,63.64,2400.0,44.7491,44.7491,44.728,44.728,2400.0
2005-04-06 09:50:00,63.67,63.67,63.59,63.62,3700.0,44.7491,44.7491,44.6929,44.7139,3700.0
2005-04-06 10:00:00,63.64,63.64,63.64,63.64,1000.0,44.728,44.728,44.728,44.728,1000.0
2005-04-06 10:10:00,63.65,63.66,63.65,63.66,600.0,44.735,44.7421,44.735,44.7421,600.0
2005-04-06 10:20:00,63.65,63.65,63.65,63.65,1300.0,44.735,44.735,44.735,44.735,1300.0
2005-04-06 10:30:00,63.65,63.68,63.61,63.61,8000.0,44.735,44.7561,44.7069,44.7069,8000.0
2005-04-06 10:40:00,63.64,63.75,63.64,63.75,5800.0,44.728,44.8053,44.728,44.8053,5800.0
2005-04-06 10:50:00,63.73,63.74,63.73,63.74,7900.0,44.7913,44.7983,44.7913,44.7983,7900.0
2005-04-06 11:00:00,63.8,63.84,63.8,63.84,61400.0,44.8405,44.8686,44.8405,44.8686,61400.0
2005-04-06 11:10:00,63.85,63.88,63.73,63.79,6000.0,44.8756,44.8967,44.7913,44.8334,6000.0
2005-04-06 11:20:00,63.85,63.85,63.85,63.85,200.0,44.8756,44.8756,44.8756,44.8756,200.0
2005-04-06 11:30:00,63.88,63.93,63.81,63.84,2500.0,44.8967,44.9318,44.8475,44.8686,2500.0
2005-04-06 11:40:00,63.81,63.81,63.77,63.77,25400.0,44.8475,44.8475,44.8194,44.8194,25400.0
2005-04-06 11:50:00,63.77,63.77,63.77,63.77,15000.0,44.8194,44.8194,44.8194,44.8194,15000.0
2005-04-06 12:00:00,63.76,63.79,63.75,63.79,8500.0,44.8123,44.8334,44.8053,44.8334,8500.0
2005-04-06 12:10:00,63.85,63.85,63.85,63.85,2000.0,44.8756,44.8756,44.8756,44.8756,2000.0
2005-04-06 12:20:00,63.85,63.85,63.85,63.85,0.0,44.8756,44.8756,44.8756,44.8756,0.0
2005-04-06 12:30:00,63.79,63.88,63.78,63.83,900.0,44.8334,44.8967,44.8264,44.8615,900.0
2005-04-06 12:40:00,63.89,63.89,63.89,63.89,200.0,44.9037,44.9037,44.9037,44.9037,200.0
2005-04-06 12:50:00,63.83,63.84,63.81,63.81,3600.0,44.8615,44.8686,44.8475,44.8475,3600.0
2005-04-06 13:00:00,63.83,63.88,63.81,63.86,2800.0,44.8615,44.8967,44.8475,44.8826,2800.0
2005-04-06 13:10:00,63.85,63.86,63.82,63.84,1200.0,44.8756,44.8826,44.8545,44.8686,1200.0
2005-04-06 13:20:00,63.84,63.84,63.84,63.84,0.0,44.8686,44.8686,44.8686,44.8686,0.0
2005-04-06 13:30:00,63.82,63.82,63.82,63.82,100.0,44.8545,44.8545,44.8545,44.8545,100.0
2005-04-06 13:40:00,63.8,63.81,63.76,63.76,2500.0,44.8405,44.8475,44.8123,44.8123,2500.0
2005-04-06 13:50:00,63.73,63.73,63.63,63.64,4500.0,44.7913,44.7913,44.721,44.728,4500.0
2005-04-06 14:00:00,63.73,63.73,63.73,63.73,100.0,44.7913,44.7913,44.7913,44.7913,100.0
2005-04-06 14:10:00,63.71,63.71,63.71,63.71,100.0,44.7772,44.7772,44.7772,44.7772,100.0
2005-04-06 14:20:00,63.72,63.73,63.72,63.73,700.0,44.7842,44.7913,44.7842,44.7913,700.0
2005-04-06 14:30:00,63.8,63.8,63.73,63.77,300.0,44.8405,44.8405,44.7913,44.8194,300.0
2005-04-06 14:40:00,63.74,63.74,63.73,63.74,1000.0,44.7983,44.7983,44.7913,44.7983,1000.0
2005-04-06 14:50:00,63.69,63.69,63.69,63.69,400.0,44.7631,44.7631,44.7631,44.7631,400.0
2005-04-06 15:00:00,63.66,63.66,63.66,63.66,100.0,44.7421,44.7421,44.7421,44.7421,100.0
2005-04-06 15:10:00,63.71,63.71,63.66,63.66,300.0,44.7772,44.7772,44.7421,44.7421,300.0
2005-04-06 15:20:00,63.64,63.64,63.54,63.58,4700.0,44.728,44.728,44.6577,44.6858,4700.0
2005-04-06 15:30:00,63.54,63.62,63.54,63.6,10400.0,44.6577,44.7139,44.6577,44.6999,10400.0
2005-04-06 15:40:00,63.6,63.63,63.6,63.6,6100.0,44.6999,44.721,44.6999,44.6999,6100.0
2005-04-06 15:50:00,63.62,63.62,63.59,63.6,1200.0,44.7139,44.7139,44.6929,44.6999,1200.0
2005-04-06 16:00:00,63.6,63.6,63.6,63.6,0.0,44.6999,44.6999,44.6999,44.6999,0.0
2005-04-06 16:10:00,63.62,63.62,63.6,63.6,200.0,44.7139,44.7139,44.6999,44.6999,200.0
2005-04-07 09:30:00,63.64,63.64,63.64,63.64,200.0,44.728,44.728,44.728,44.728,200.0
2005-04-07 09:40:00,63.64,63.64,63.6,63.6,1000.0,44.728,44.728,44.6999,44.6999,1000.0
2005-04-07 09:50:00,63.64,63.64,63.64,63.64,900.0,44.728,44.728,44.728,44.728,900.0
2005-04-07 10:00:00,63.6,63.62,63.6,63.62,2800.0,44.6999,44.7139,44.6999,44.7139,2800.0
2005-04-07 10:10:00,63.74,63.74,63.74,63.74,3500.0,44.7983,44.7983,44.7983,44.7983,3500.0
2005-04-07 10:20:00,63.71,63.71,63.69,63.69,500.0,44.7772,44.7772,44.7631,44.7631,500.0
2005-04-07 10:30:00,63.74,63.75,63.73,63.73,4200.0,44.7983,44.8053,44.7913,44.7913,4200.0
2005-04-07 10:40:00,63.75,63.76,63.75,63.76,14900.0,44.8053,44.8123,44.8053,44.8123,14900.0
2005-04-07 10:50:00,63.79,63.81,63.78,63.81,800.0,44.8334,44.8475,44.8264,44.8475,800.0
2005-04-07 11:00:00,63.85,63.85,63.85,63.85,200.0,44.8756,44.8756,44.8756,44.8756,200.0
2005-04-07 11:10:00,63.85,63.86,63.85,63.85,2400.0,44.8756,44.8826,44.8756,44.8756,2400.0
2005-04-07 11:20:00,63.83,63.83,63.83,63.83,200.0,44.8615,44.8615,44.8615,44.8615,200.0
2005-04-07 11:30:00,63.83,63.83,63.81,63.81,1800.0,44.8615,44.8615,44.8475,44.8475,1800.0
2005-04-07 11:40:00,63.85,63.85,63.81,63.81,600.0,44.8756,44.8756,44.8475,44.8475,600.0
2005-04-07 11:50:00,63.8,63.8,63.8,63.8,1500.0,44.8405,44.8405,44.8405,44.8405,1500.0
2005-04-07 12:00:00,63.84,63.84,63.84,63.84,2000.0,44.8686,44.8686,44.8686,44.8686,2000.0
2005-04-07 12:10:00,63.87,63.87,63.81,63.81,500.0,44.8897,44.8897,44.8475,44.8475,500.0
2005-04-07 12:20:00,63.81,63.84,63.79,63.79,3200.0,44.8475,44.8686,44.8334,44.8334,3200.0
2005-04-07 12:30:00,63.89,63.94,63.89,63.94,700.0,44.9037,44.9389,44.9037,44.9389,700.0
2005-04-07 12:40:00,64.01,64.01,63.98,63.98,2100.0,44.988,44.988,44.967,44.967,2100.0
2005-04-07 12:50:00,63.98,63.99,63.96,63.97,600.0,44.967,44.974,44.9529,44.9599,600.0
2005-04-07 13:00:00,63.85,63.85,63.85,63.85,1200.0,44.8756,44.8756,44.8756,44.8756,1200.0
2005-04-07 13:10:00,63.85,63.85,63.81,63.81,200.0,44.8756,44.8756,44.8475,44.8475,200.0
2005-04-07 13:20:00,63.85,63.85,63.85,63.85,100.0,44.8756,44.8756,44.8756,44.8756,100.0
2005-04-07 13:30:00,63.88,63.88,63.83,63.83,900.0,44.8967,44.8967,44.8615,44.8615,900.0
2005-04-07 13:40:00,63.75,63.79,63.75,63.78,2000.0,44.8053,44.8334,44.8053,44.8264,2000.0
2005-04-07 13:50:00,63.75,63.78,63.74,63.78,4700.0,44.8053,44.8264,44.7983,44.8264,4700.0
2005-04-07 14:00:00,63.79,63.84,63.75,63.84,10200.0,44.8334,44.8686,44.8053,44.8686,10200.0
2005-04-07 14:10:00,63.81,63.81,63.81,63.81,300.0,44.8475,44.8475,44.8475,44.8475,300.0
2005-04-07 14:20:00,63.84,63.84,63.81,63.81,200.0,44.8686,44.8686,44.8475,44.8475,200.0
2005-04-07 14:30:00,63.86,63.92,63.86,63.92,800.0,44.8826,44.9248,44.8826,44.9248,800.0
2005-04-07 14:40:00,63.9,63.98,63.9,63.98,1700.0,44.9107,44.967,44.9107,44.967,1700.0
2005-04-07 14:50:00,63.96,64.0,63.96,63.98,8900.0,44.9529,44.981,44.9529,44.967,8900.0
2005-04-07 15:00:00,64.01,64.01,63.95,63.95,2700.0,44.988,44.988,44.9459,44.9459,2700.0
2005-04-07 15:10:00,63.94,64.03,63.94,63.97,8300.0,44.9389,45.0021,44.9389,44.9599,8300.0
2005-04-07 15:20:00,63.96,63.97,63.96,63.97,400.0,44.9529,44.9599,44.9529,44.9599,400.0
2005-04-07 15:30:00,64.02,64.07,63.93,63.93,14000.0,44.9951,45.0302,44.9318,44.9318,14000.0
2005-04-07 15:40:00,63.94,63.96,63.89,63.9,12200.0,44.9389,44.9529,44.9037,44.9107,12200.0
2005-04-07 15:50:00,63.9,64.02,63.9,64.02,5800.0,44.9107,44.9951,44.9107,44.9951,5800.0
2005-04-07 16:00:00,64.02,64.02,64.02,64.02,0.0,44.9951,44.9951,44.9951,44.9951,0.0
2005-04-07 16:10:00,64.02,64.02,64.02,64.02,0.0,44.9951,44.9951,44.9951,44.9951,0.0
2005-04-08 09:30:00,64.1,64.1,63.98,63.98,3100.0,45.0513,45.0513,44.967,44.967,3100.0
2005-04-08 09:40:00,64.0,64.0,64.0,64.0,100.0,44.981,44.981,44.981,44.981,100.0
2005-04-08 09:50:00,63.97,63.97,63.97,63.97,100.0,44.9599,44.9599,44.9599,44.9599,100.0
2005-04-08 10:00:00,63.93,63.93,63.92,63.92,400.0,44.9318,44.9318,44.9248,44.9248,400.0
2005-04-08 10:10:00,63.92,63.95,63.89,63.92,2000.0,44.9248,44.9459,44.9037,44.9248,2000.0
2005-04-08 10:20:00,63.89,63.89,63.79,63.83,3300.0,44.9037,44.9037,44.8334,44.8615,3300.0
2005-04-08 10:30:00,63.78,63.78,63.78,63.78,2000.0,44.8264,44.8264,44.8264,44.8264,2000.0
2005-04-08 10:40:00,63.79,63.81,63.77,63.77,4800.0,44.8334,44.8475,44.8194,44.8194,4800.0
2005-04-08 10:50:00,63.79,63.83,63.78,63.83,2400.0,44.8334,44.8615,44.8264,44.8615,2400.0
2005-04-08 11:00:00,63.8,63.81,63.8,63.81,6300.0,44.8405,44.8475,44.8405,44.8475,6300.0
2005-04-08 11:10:00,63.88,63.88,63.83,63.85,4900.0,44.8967,44.8967,44.8615,44.8756,4900.0
2005-04-08 11:20:00,63.87,63.87,63.85,63.85,1900.0,44.8897,44.8897,44.8756,44.8756,1900.0
2005-04-08 11:30:00,63.81,63.83,63.81,63.81,1000.0,44.8475,44.8615,44.8475,44.8475,1000.0
2005-04-08 11:40:00,63.8,63.82,63.72,63.76,8100.0,44.8405,44.8545,44.7842,44.8123,8100.0
2005-04-08 11:50:00,63.75,63.75,63.69,63.69,5600.0,44.8053,44.8053,44.7631,44.7631,5600.0
2005-04-08 12:00:00,63.73,63.73,63.73,63.73,900.0,44.7913,44.7913,44.7913,44.7913,900.0
2005-04-08 12:10:00,63.74,63.74,63.74,63.74,300.0,44.7983,44.7983,44.7983,44.7983,300.0
2005-04-08 12:20:00,63.79,63.79,63.79,63.79,400.0,44.8334,44.8334,44.8334,44.8334,400.0
2005-04-08 12:30:00,63.78,63.78,63.78,63.78,2000.0,44.8264,44.8264,44.8264,44.8264,2000.0
2005-04-08 12:40:00,63.79,63.8,63.79,63.8,2300.0,44.8334,44.8405,44.8334,44.8405,2300.0
2005-04-08 12:50:00,63.73,63.78,63.69,63.69,1900.0,44.7913,44.8264,44.7631,44.7631,1900.0
2005-04-08 13:00:00,63.73,63.74,63.71,63.71,900.0,44.7913,44.7983,44.7772,44.7772,900.0
2005-04-08 13:10:00,63.78,63.83,63.77,63.77,2600.0,44.8264,44.8615,44.8194,44.8194,2600.0
2005-04-08 13:20:00,63.75,63.8,63.69,63.8,2100.0,44.8053,44.8405,44.7631,44.8405,2100.0
2005-04-08 13:30:00,63.75,63.81,63.75,63.81,300.0,44.8053,44.8475,44.8053,44.8475,300.0
2005-04-08 13:40:00,63.81,63.82,63.8,63.82,1000.0,44.8475,44.8545,44.8405,44.8545,1000.0
2005-04-08 13:50:00,63.8,63.81,63.78,63.79,1400.0,44.8405,44.8475,44.8264,44.8334,1400.0
2005-04-08 14:00:00,63.79,63.8,63.68,63.71,10000.0,44.8334,44.8405,44.7561,44.7772,10000.0
2005-04-08 14:10:00,63.72,63.74,63.65,63.66,4800.0,44.7842,44.7983,44.735,44.7421,4800.0
2005-04-08 14:20:00,63.63,63.63,63.62,63.62,600.0,44.721,44.721,44.7139,44.7139,600.0
2005-04-08 14:30:00,63.61,63.68,63.61,63.67,5200.0,44.7069,44.7561,44.7069,44.7491,5200.0
2005-04-08 14:40:00,63.67,63.67,63.67,63.67,0.0,44.7491,44.7491,44.7491,44.7491,0.0
2005-04-08 14:50:00,63.64,63.67,63.64,63.67,2600.0,44.728,44.7491,44.728,44.7491,2600.0
2005-04-08 15:00:00,63.65,63.65,63.61,63.65,7800.0,44.735,44.735,44.7069,44.735,7800.0
2005-04-08 15:10:00,63.63,63.63,63.47,63.49,7700.0,44.721,44.721,44.6085,44.6226,7700.0
2005-04-08 15:20:00,63.53,63.56,63.51,63.56,2300.0,44.6507,44.6718,44.6366,44.6718,2300.0
2005-04-08 15:30:00,63.55,63.55,63.55,63.55,900.0,44.6647,44.6647,44.6647,44.6647,900.0
2005-04-08 15:40:00,63.53,63.55,63.51,63.51,1600.0,44.6507,44.6647,44.6366,44.6366,1600.0
2005-04-08 15:50:00,63.49,63.5,63.49,63.5,500.0,44.6226,44.6296,44.6226,44.6296,500.0
2005-04-08 16:00:00,63.44,63.44,63.39,63.39,400.0,44.5874,44.5874,44.5523,44.5523,400.0
2005-04-08 16:10:00,63.39,63.39,63.39,63.39,0.0,44.5523,44.5523,44.5523,44.5523,0.0
2005-04-11 09:30:00,63.72,63.72,63.72,63.72,1500.0,44.7842,44.7842,44.7842,44.7842,1500.0
2005-04-11 09:40:00,63.52,63.55,63.51,63.51,1200.0,44.6437,44.6647,44.6366,44.6366,1200.0
2005-04-11 09:50:00,63.57,63.57,63.45,63.51,10700.0,44.6788,44.6788,44.5945,44.6366,10700.0
2005-04-11 10:00:00,63.46,63.46,63.46,63.46,100.0,44.6015,44.6015,44.6015,44.6015,100.0
2005-04-11 10:10:00,63.44,63.44,63.44,63.44,600.0,44.5874,44.5874,44.5874,44.5874,600.0
2005-04-11 10:20:00,63.37,63.37,63.35,63.36,800.0,44.5382,44.5382,44.5242,44.5312,800.0
2005-04-11 10:30:00,63.5,63.51,63.5,63.51,5200.0,44.6296,44.6366,44.6296,44.6366,5200.0
2005-04-11 10:40:00,63.43,63.43,63.43,63.43,100.0,44.5804,44.5804,44.5804,44.5804,100.0
2005-04-11 10:50:00,63.4,63.43,63.4,63.43,600.0,44.5593,44.5804,44.5593,44.5804,600.0
2005-04-11 11:00:00,63.46,63.46,63.46,63.46,200.0,44.6015,44.6015,44.6015,44.6015,200.0
2005-04-11 11:10:00,63.43,63.43,63.43,63.43,100.0,44.5804,44.5804,44.5804,44.5804,100.0
2005-04-11 11:20:00,63.46,63.46,63.4,63.42,300.0,44.6015,44.6015,44.5593,44.5734,300.0
2005-04-11 11:30:00,63.42,63.42,63.35,63.41,208100.0,44.5734,44.5734,44.5242,44.5664,208100.0
2005-04-11 11:40:00,63.38,63.42,63.38,63.42,300.0,44.5453,44.5734,44.5453,44.5734,300.0
2005-04-11 11:50:00,63.37,63.37,63.37,63.37,11200.0,44.5382,44.5382,44.5382,44.5382,11200.0
2005-04-11 12:00:00,63.37,63.48,63.37,63.45,5900.0,44.5382,44.6156,44.5382,44.5945,5900.0
2005-04-11 12:10:00,63.48,63.48,63.48,63.48,300.0,44.6156,44.6156,44.6156,44.6156,300.0
2005-04-11 12:20:00,63.48,63.54,63.48,63.54,3700.0,44.6156,44.6577,44.6156,44.6577,3700.0
2005-04-11 12:30:00,63.55,63.55,63.51,63.51,6700.0,44.6647,44.6647,44.6366,44.6366,6700.0
2005-04-11 12:40:00,63.53,63.53,63.52,63.52,5300.0,44.6507,44.6507,44.6437,44.6437,5300.0
2005-04-11 12:50:00,63.54,63.58,63.54,63.56,128300.0,44.6577,44.6858,44.6577,44.6718,128300.0
2005-04-11 13:00:00,63.56,65.58,63.5,63.5,48900.0,44.6718,46.0915,44.6296,44.6296,48900.0
2005-04-11 13:10:00,63.5,63.5,63.5,63.5,0.0,44.6296,44.6296,44.6296,44.6296,0.0
2005-04-11 13:20:00,63.5,63.5,63.5,63.5,0.0,44.6296,44.6296,44.6296,44.6296,0.0
2005-04-11 13:30:00,63.5,63.5,63.5,63.5,0.0,44.6296,44.6296,44.6296,44.6296,0.0
2005-04-11 13:40:00,63.53,63.54,63.49,63.49,600.0,44.6507,44.6577,44.6226,44.6226,600.0
2005-04-11 13:50:00,63.46,63.47,63.43,63.43,5200.0,44.6015,44.6085,44.5804,44.5804,5200.0
2005-04-11 14:00:00,63.47,63.48,63.46,63.46,1400.0,44.6085,44.6156,44.6015,44.6015,1400.0
2005-04-11 14:10:00,63.44,63.44,63.44,63.44,400.0,44.5874,44.5874,44.5874,44.5874,400.0
2005-04-11 14:20:00,63.44,63.44,63.44,63.44,0.0,44.5874,44.5874,44.5874,44.5874,0.0
2005-04-11 14:30:00,63.49,63.49,63.49,63.49,1400.0,44.6226,44.6226,44.6226,44.6226,1400.0
2005-04-11 14:40:00,63.56,63.56,63.56,63.56,8200.0,44.6718,44.6718,44.6718,44.6718,8200.0
2005-04-11 14:50:00,63.54,63.54,63.5,63.53,2300.0,44.6577,44.6577,44.6296,44.6507,2300.0
2005-04-11 15:00:00,63.51,63.52,63.51,63.52,3200.0,44.6366,44.6437,44.6366,44.6437,3200.0
2005-04-11 15:10:00,63.51,63.52,63.47,63.49,1200.0,44.6366,44.6437,44.6085,44.6226,1200.0
2005-04-11 15:20:00,63.51,63.51,63.48,63.48,2100.0,44.6366,44.6366,44.6156,44.6156,2100.0
2005-04-11 15:30:00,63.45,63.45,63.44,63.44,200.0,44.5945,44.5945,44.5874,44.5874,200.0
2005-04-11 15:40:00,63.44,63.48,63.42,63.42,3600.0,44.5874,44.6156,44.5734,44.5734,3600.0
2005-04-11 15:50:00,63.44,63.49,63.44,63.47,13400.0,44.5874,44.6226,44.5874,44.6085,13400.0
2005-04-11 16:00:00,63.47,63.47,63.47,63.47,0.0,44.6085,44.6085,44.6085,44.6085,0.0
2005-04-11 16:10:00,63.47,63.47,63.47,63.47,0.0,44.6085,44.6085,44.6085,44.6085,0.0
2005-04-12 09:30:00,63.4,63.4,63.24,63.24,2100.0,44.5593,44.5593,44.4469,44.4469,2100.0
2005-04-12 09:40:00,63.28,63.28,63.18,63.18,2400.0,44.475,44.475,44.4047,44.4047,2400.0
2005-04-12 09:50:00,63.16,63.16,63.13,63.13,900.0,44.3906,44.3906,44.3696,44.3696,900.0
2005-04-12 10:00:00,63.12,63.17,63.12,63.15,5500.0,44.3625,44.3977,44.3625,44.3836,5500.0
2005-04-12 10:10:00,63.15,63.15,63.15,63.15,0.0,44.3836,44.3836,44.3836,44.3836,0.0
2005-04-12 10:20:00,63.14,63.15,63.11,63.15,9700.0,44.3766,44.3836,44.3555,44.3836,9700.0
2005-04-12 10:30:00,63.13,63.15,63.1,63.15,1300.0,44.3696,44.3836,44.3485,44.3836,1300.0
2005-04-12 10:40:00,63.06,63.06,62.98,62.99,2500.0,44.3204,44.3204,44.2641,44.2712,2500.0
2005-04-12 10:50:00,63.0,63.0,62.98,63.0,13400.0,44.2782,44.2782,44.2641,44.2782,13400.0
2005-04-12 11:00:00,63.02,63.02,63.01,63.01,52000.0,44.2922,44.2922,44.2852,44.2852,52000.0
2005-04-12 11:10:00,63.01,63.01,62.98,63.01,4400.0,44.2852,44.2852,44.2641,44.2852,4400.0
2005-04-12 11:20:00,63.02,63.05,63.02,63.04,1700.0,44.2922,44.3133,44.2922,44.3063,1700.0
2005-04-12 11:30:00,63.04,63.04,63.04,63.04,0.0,44.3063,44.3063,44.3063,44.3063,0.0
2005-04-12 11:40:00,63.0,63.02,63.0,63.02,1600.0,44.2782,44.2922,44.2782,44.2922,1600.0
2005-04-12 11:50:00,63.02,63.07,63.02,63.06,4900.0,44.2922,44.3274,44.2922,44.3204,4900.0
2005-04-12 12:00:00,63.03,63.06,63.03,63.06,1300.0,44.2993,44.3204,44.2993,44.3204,1300.0
2005-04-12 12:10:00,63.05,63.05,63.02,63.02,2400.0,44.3133,44.3133,44.2922,44.2922,2400.0
2005-04-12 12:20:00,63.04,63.05,63.04,63.04,600.0,44.3063,44.3133,44.3063,44.3063,600.0
2005-04-12 12:30:00,63.07,63.07,63.07,63.07,500.0,44.3274,44.3274,44.3274,44.3274,500.0
2005-04-12 12:40:00,63.07,63.07,63.07,63.07,400.0,44.3274,44.3274,44.3274,44.3274,400.0
2005-04-12 12:50:00,63.07,63.07,63.07,63.07,0.0,44.3274,44.3274,44.3274,44.3274,0.0
2005-04-12 13:00:00,63.02,63.02,63.02,63.02,1100.0,44.2922,44.2922,44.2922,44.2922,1100.0
2005-04-12 13:10:00,63.03,63.03,63.02,63.02,1200.0,44.2993,44.2993,44.2922,44.2922,1200.0
2005-04-12 13:20:00,63.02,63.02,63.02,63.02,0.0,44.2922,44.2922,44.2922,44.2922,0.0
2005-04-12 13:30:00,62.98,62.98,62.98,62.98,500.0,44.2641,44.2641,44.2641,44.2641,500.0
2005-04-12 13:40:00,62.96,62.96,62.96,62.96,100.0,44.2501,44.2501,44.2501,44.2501,100.0
2005-04-12 13:50:00,62.97,62.97,62.96,62.96,900.0,44.2571,44.2571,44.2501,44.2501,900.0
2005-04-12 14:00:00,62.9,63.18,62.9,63.18,4200.0,44.2079,44.4047,44.2079,44.4047,4200.0
2005-04-12 14:10:00,63.23,63.41,63.23,63.39,2500.0,44.4398,44.5664,44.4398,44.5523,2500.0
2005-04-12 14:20:00,63.39,63.53,63.39,63.41,69500.0,44.5523,44.6507,44.5523,44.5664,69500.0
2005-04-12 14:30:00,63.43,63.48,63.43,63.48,6200.0,44.5804,44.6156,44.5804,44.6156,6200.0
2005-04-12 14:40:00,63.54,63.7,63.54,63.7,2000.0,44.6577,44.7702,44.6577,44.7702,2000.0
2005-04-12 14:50:00,63.69,63.8,63.68,63.8,2600.0,44.7631,44.8405,44.7561,44.8405,2600.0
2005-04-12 15:00:00,63.83,63.83,63.83,63.83,200.0,44.8615,44.8615,44.8615,44.8615,200.0
2005-04-12 15:10:00,63.78,63.78,63.76,63.77,1200.0,44.8264,44.8264,44.8123,44.8194,1200.0
2005-04-12 15:20:00,63.75,63.82,63.75,63.82,3800.0,44.8053,44.8545,44.8053,44.8545,3800.0
2005-04-12 15:30:00,63.87,63.89,63.87,63.89,800.0,44.8897,44.9037,44.8897,44.9037,800.0
2005-04-12 15:40:00,63.89,63.89,63.89,63.89,0.0,44.9037,44.9037,44.9037,44.9037,0.0
2005-04-12 15:50:00,63.88,63.88,63.83,63.83,1300.0,44.8967,44.8967,44.8615,44.8615,1300.0
2005-04-12 16:00:00,63.82,63.82,63.82,63.82,300.0,44.8545,44.8545,44.8545,44.8545,300.0
2005-04-12 16:10:00,63.79,63.79,63.79,63.79,400.0,44.8334,44.8334,44.8334,44.8334,400.0
2005-04-13 09:30:00,63.72,63.72,63.68,63.68,1700.0,44.7842,44.7842,44.7561,44.7561,1700.0
2005-04-13 09:40:00,63.65,63.65,63.62,63.65,1300.0,44.735,44.735,44.7139,44.735,1300.0
2005-04-13 09:50:00,63.69,63.69,63.63,63.67,1400.0,44.7631,44.7631,44.721,44.7491,1400.0
2005-04-13 10:00:00,63.61,63.64,63.61,63.62,400.0,44.7069,44.728,44.7069,44.7139,400.0
2005-04-13 10:10:00,63.58,63.58,63.57,63.57,2100.0,44.6858,44.6858,44.6788,44.6788,2100.0
2005-04-13 10:20:00,63.63,63.64,63.61,63.61,2500.0,44.721,44.728,44.7069,44.7069,2500.0
2005-04-13 10:30:00,63.71,63.74,63.66,63.66,3800.0,44.7772,44.7983,44.7421,44.7421,3800.0
2005-04-13 10:40:00,63.66,63.67,63.6,63.61,6200.0,44.7421,44.7491,44.6999,44.7069,6200.0
2005-04-13 10:50:00,63.59,63.59,63.59,63.59,100.0,44.6929,44.6929,44.6929,44.6929,100.0
2005-04-13 11:00:00,63.59,63.59,63.59,63.59,0.0,44.6929,44.6929,44.6929,44.6929,0.0
2005-04-13 11:10:00,63.49,63.56,63.49,63.55,4200.0,44.6226,44.6718,44.6226,44.6647,4200.0
2005-04-13 11:20:00,63.53,63.53,63.53,63.53,100.0,44.6507,44.6507,44.6507,44.6507,100.0
2005-04-13 11:30:00,63.53,63.53,63.53,63.53,0.0,44.6507,44.6507,44.6507,44.6507,0.0
2005-04-13 11:40:00,63.61,63.61,63.6,63.6,500.0,44.7069,44.7069,44.6999,44.6999,500.0
2005-04-13 11:50:00,63.58,63.58,63.58,63.58,500.0,44.6858,44.6858,44.6858,44.6858,500.0
2005-04-13 12:00:00,63.55,63.55,63.53,63.53,700.0,44.6647,44.6647,44.6507,44.6507,700.0
2005-04-13 12:10:00,63.53,63.54,63.49,63.49,4500.0,44.6507,44.6577,44.6226,44.6226,4500.0
2005-04-13 12:20:00,63.51,63.52,63.51,63.52,600.0,44.6366,44.6437,44.6366,44.6437,600.0
2005-04-13 12:30:00,63.52,63.52,63.52,63.52,0.0,44.6437,44.6437,44.6437,44.6437,0.0
2005-04-13 12:40:00,63.52,63.53,63.52,63.53,900.0,44.6437,44.6507,44.6437,44.6507,900.0
2005-04-13 12:50:00,63.57,63.57,63.57,63.57,300.0,44.6788,44.6788,44.6788,44.6788,300.0
2005-04-13 13:00:00,63.61,63.61,63.58,63.59,400.0,44.7069,44.7069,44.6858,44.6929,400.0
2005-04-13 13:10:00,63.54,63.54,63.53,63.53,1300.0,44.6577,44.6577,44.6507,44.6507,1300.0
2005-04-13 13:20:00,63.49,63.49,63.41,63.43,1400.0,44.6226,44.6226,44.5664,44.5804,1400.0
2005-04-13 13:30:00,63.4,63.4,63.36,63.39,5700.0,44.5593,44.5593,44.5312,44.5523,5700.0
2005-04-13 13:40:00,63.33,63.33,63.33,63.33,2100.0,44.5101,44.5101,44.5101,44.5101,2100.0
2005-04-13 13:50:00,63.18,63.22,63.18,63.22,3400.0,44.4047,44.4328,44.4047,44.4328,3400.0
2005-04-13 14:00:00,63.26,63.26,63.24,63.24,500.0,44.4609,44.4609,44.4469,44.4469,500.0
2005-04-13 14:10:00,63.25,63.25,63.19,63.25,5600.0,44.4539,44.4539,44.4117,44.4539,5600.0
2005-04-13 14:20:00,63.25,63.25,63.24,63.24,300.0,44.4539,44.4539,44.4469,44.4469,300.0
2005-04-13 14:30:00,63.25,63.25,63.25,63.25,1700.0,44.4539,44.4539,44.4539,44.4539,1700.0
2005-04-13 14:40:00,63.25,63.28,63.23,63.23,2300.0,44.4539,44.475,44.4398,44.4398,2300.0
2005-04-13 14:50:00,63.24,63.25,63.14,63.17,5600.0,44.4469,44.4539,44.3766,44.3977,5600.0
2005-04-13 15:00:00,63.11,63.11,63.08,63.09,6100.0,44.3555,44.3555,44.3344,44.3414,6100.0
2005-04-13 15:10:00,63.11,63.11,63.06,63.11,2200.0,44.3555,44.3555,44.3204,44.3555,2200.0
2005-04-13 15:20:00,63.04,63.06,63.04,63.05,1000.0,44.3063,44.3204,44.3063,44.3133,1000.0
2005-04-13 15:30:00,63.02,63.04,62.97,62.97,1400.0,44.2922,44.3063,44.2571,44.2571,1400.0
2005-04-13 15:40:00,62.99,63.03,62.99,63.03,3400.0,44.2712,44.2993,44.2712,44.2993,3400.0
2005-04-13 15:50:00,63.08,63.08,63.05,63.07,1500.0,44.3344,44.3344,44.3133,44.3274,1500.0
2005-04-13 16:00:00,63.12,63.12,63.12,63.12,300.0,44.3625,44.3625,44.3625,44.3625,300.0
2005-04-13 16:10:00,63.12,63.12,63.12,63.12,0.0,44.3625,44.3625,44.3625,44.3625,0.0
2005-04-14 09:30:00,63.1,63.1,63.03,63.03,900.0,44.3485,44.3485,44.2993,44.2993,900.0
2005-04-14 09:40:00,63.01,63.06,63.01,63.06,1200.0,44.2852,44.3204,44.2852,44.3204,1200.0
2005-04-14 09:50:00,63.09,63.09,63.09,63.09,1100.0,44.3414,44.3414,44.3414,44.3414,1100.0
2005-04-14 10:00:00,63.04,63.04,63.04,63.04,100.0,44.3063,44.3063,44.3063,44.3063,100.0
2005-04-14 10:10:00,62.9,62.9,62.85,62.85,3500.0,44.2079,44.2079,44.1728,44.1728,3500.0
2005-04-14 10:20:00,62.86,62.88,62.83,62.83,1500.0,44.1798,44.1939,44.1587,44.1587,1500.0
2005-04-14 10:30:00,62.8,62.8,62.71,62.72,9100.0,44.1376,44.1376,44.0744,44.0814,9100.0
2005-04-14 10:40:00,62.84,62.87,62.84,62.87,4500.0,44.1657,44.1868,44.1657,44.1868,4500.0
2005-04-14 10:50:00,62.87,62.87,62.87,62.87,100.0,44.1868,44.1868,44.1868,44.1868,100.0
2005-04-14 11:00:00,62.91,62.99,62.91,62.99,3700.0,44.2149,44.2712,44.2149,44.2712,3700.0
2005-04-14 11:10:00,63.01,63.01,62.9,62.9,600.0,44.2852,44.2852,44.2079,44.2079,600.0
2005-04-14 11:20:00,62.91,62.93,62.91,62.93,2000.0,44.2149,44.229,44.2149,44.229,2000.0
2005-04-14 11:30:00,62.94,62.94,62.89,62.94,11000.0,44.236,44.236,44.2009,44.236,11000.0
2005-04-14 11:40:00,62.9,62.9,62.87,62.9,1800.0,44.2079,44.2079,44.1868,44.2079,1800.0
2005-04-14 11:50:00,62.89,62.89,62.87,62.88,1400.0,44.2009,44.2009,44.1868,44.1939,1400.0
2005-04-14 12:00:00,62.85,62.85,62.81,62.85,3800.0,44.1728,44.1728,44.1447,44.1728,3800.0
2005-04-14 12:10:00,62.85,62.85,62.85,62.85,300.0,44.1728,44.1728,44.1728,44.1728,300.0
2005-04-14 12:20:00,62.81,62.81,62.76,62.8,1600.0,44.1447,44.1447,44.1095,44.1376,1600.0
2005-04-14 12:30:00,62.8,62.85,62.8,62.85,1600.0,44.1376,44.1728,44.1376,44.1728,1600.0
2005-04-14 12:40:00,62.86,62.86,62.78,62.78,1300.0,44.1798,44.1798,44.1236,44.1236,1300.0
2005-04-14 12:50:00,62.8,62.8,62.78,62.78,700.0,44.1376,44.1376,44.1236,44.1236,700.0
2005-04-14 13:00:00,62.79,62.81,62.76,62.77,2600.0,44.1306,44.1447,44.1095,44.1165,2600.0
2005-04-14 13:10:00,62.72,62.74,62.58,62.61,2800.0,44.0814,44.0955,43.983,44.0041,2800.0
2005-04-14 13:20:00,62.6,62.64,62.6,62.6,1800.0,43.9971,44.0252,43.9971,43.9971,1800.0
2005-04-14 13:30:00,62.61,62.61,62.49,62.59,11100.0,44.0041,44.0041,43.9198,43.99,11100.0
2005-04-14 13:40:00,62.56,62.56,62.56,62.56,200.0,43.9689,43.9689,43.9689,43.9689,200.0
2005-04-14 13:50:00,62.57,62.66,62.57,62.66,2100.0,43.976,44.0392,43.976,44.0392,2100.0
2005-04-14 14:00:00,62.64,62.65,62.61,62.62,3200.0,44.0252,44.0322,44.0041,44.0111,3200.0
2005-04-14 14:10:00,62.7,62.79,62.69,62.76,4500.0,44.0673,44.1306,44.0603,44.1095,4500.0
2005-04-14 14:20:00,62.73,62.8,62.73,62.8,500.0,44.0884,44.1376,44.0884,44.1376,500.0
2005-04-14 14:30:00,62.77,62.77,62.71,62.71,1600.0,44.1165,44.1165,44.0744,44.0744,1600.0
2005-04-14 14:40:00,62.66,62.75,62.62,62.72,12000.0,44.0392,44.1025,44.0111,44.0814,12000.0
2005-04-14 14:50:00,62.69,62.75,62.68,62.68,2700.0,44.0603,44.1025,44.0533,44.0533,2700.0
2005-04-14 15:00:00,62.68,62.68,62.62,62.62,4400.0,44.0533,44.0533,44.0111,44.0111,4400.0
2005-04-14 15:10:00,62.62,62.62,62.62,62.62,0.0,44.0111,44.0111,44.0111,44.0111,0.0
2005-04-14 15:20:00,62.64,62.66,62.64,62.64,1300.0,44.0252,44.0392,44.0252,44.0252,1300.0
2005-04-14 15:30:00,62.64,62.66,62.64,62.65,3300.0,44.0252,44.0392,44.0252,44.0322,3300.0
2005-04-14 15:40:00,62.59,62.6,62.45,62.48,3300.0,43.99,43.9971,43.8916,43.9127,3300.0
2005-04-14 15:50:00,62.49,62.49,62.41,62.49,34800.0,43.9198,43.9198,43.8635,43.9198,34800.0
2005-04-14 16:00:00,62.5,62.5,62.3,62.3,7200.0,43.9268,43.9268,43.7862,43.7862,7200.0
2005-04-14 16:10:00,62.3,62.3,62.3,62.3,0.0,43.7862,43.7862,43.7862,43.7862,0.0
2005-04-15 09:30:00,62.34,62.34,62.17,62.17,5300.0,43.8143,43.8143,43.6948,43.6948,5300.0
2005-04-15 09:40:00,62.07,62.07,62.07,62.07,400.0,43.6246,43.6246,43.6246,43.6246,400.0
2005-04-15 09:50:00,62.28,62.38,62.28,62.29,5500.0,43.7722,43.8424,43.7722,43.7792,5500.0
2005-04-15 10:00:00,62.34,62.34,62.25,62.25,4500.0,43.8143,43.8143,43.7511,43.7511,4500.0
2005-04-15 10:10:00,62.21,62.21,62.16,62.2,6300.0,43.723,43.723,43.6878,43.7159,6300.0
2005-04-15 10:20:00,62.2,62.34,62.2,62.34,3300.0,43.7159,43.8143,43.7159,43.8143,3300.0
2005-04-15 10:30:00,62.34,62.43,62.29,62.29,2700.0,43.8143,43.8776,43.7792,43.7792,2700.0
2005-04-15 10:40:00,62.3,62.3,62.28,62.28,9400.0,43.7862,43.7862,43.7722,43.7722,9400.0
2005-04-15 10:50:00,62.33,62.34,62.31,62.33,4000.0,43.8073,43.8143,43.7932,43.8073,4000.0
2005-04-15 11:00:00,62.38,62.39,62.27,62.27,1400.0,43.8424,43.8495,43.7651,43.7651,1400.0
2005-04-15 11:10:00,62.26,62.29,62.25,62.29,900.0,43.7581,43.7792,43.7511,43.7792,900.0
2005-04-15 11:20:00,62.29,62.31,62.29,62.31,700.0,43.7792,43.7932,43.7792,43.7932,700.0
2005-04-15 11:30:00,62.21,62.21,62.09,62.09,1600.0,43.723,43.723,43.6386,43.6386,1600.0
2005-04-15 11:40:00,62.13,62.19,62.13,62.18,2700.0,43.6667,43.7089,43.6667,43.7019,2700.0
2005-04-15 11:50:00,62.11,62.12,62.08,62.12,3400.0,43.6527,43.6597,43.6316,43.6597,3400.0
2005-04-15 12:00:00,62.06,62.17,62.01,62.17,2400.0,43.6175,43.6948,43.5824,43.6948,2400.0
2005-04-15 12:10:00,62.13,62.13,62.03,62.03,600.0,43.6667,43.6667,43.5964,43.5964,600.0
2005-04-15 12:20:00,62.0,62.08,62.0,62.08,1700.0,43.5754,43.6316,43.5754,43.6316,1700.0
2005-04-15 12:30:00,62.09,62.1,62.08,62.08,1300.0,43.6386,43.6456,43.6316,43.6316,1300.0
2005-04-15 12:40:00,62.1,62.1,62.02,62.02,400.0,43.6456,43.6456,43.5894,43.5894,400.0
2005-04-15 12:50:00,61.97,61.97,61.79,61.79,7000.0,43.5543,43.5543,43.4278,43.4278,7000.0
2005-04-15 13:00:00,61.85,61.86,61.8,61.81,32400.0,43.4699,43.477,43.4348,43.4418,32400.0
2005-04-15 13:10:00,61.85,61.95,61.81,61.93,43900.0,43.4699,43.5402,43.4418,43.5262,43900.0
2005-04-15 13:20:00,61.94,62.03,61.94,62.03,1100.0,43.5332,43.5964,43.5332,43.5964,1100.0
2005-04-15 13:30:00,62.03,62.03,62.03,62.03,0.0,43.5964,43.5964,43.5964,43.5964,0.0
2005-04-15 13:40:00,62.05,62.05,61.95,61.95,3900.0,43.6105,43.6105,43.5402,43.5402,3900.0
2005-04-15 13:50:00,61.95,61.95,61.89,61.89,300.0,43.5402,43.5402,43.4981,43.4981,300.0
2005-04-15 14:00:00,61.88,61.95,61.88,61.95,1700.0,43.491,43.5402,43.491,43.5402,1700.0
2005-04-15 14:10:00,61.95,62.03,61.95,62.03,1400.0,43.5402,43.5964,43.5402,43.5964,1400.0
2005-04-15 14:20:00,62.09,62.11,61.96,61.96,3100.0,43.6386,43.6527,43.5473,43.5473,3100.0
2005-04-15 14:30:00,61.93,61.95,61.91,61.91,400.0,43.5262,43.5402,43.5121,43.5121,400.0
2005-04-15 14:40:00,61.82,61.82,61.79,61.79,3100.0,43.4489,43.4489,43.4278,43.4278,3100.0
2005-04-15 14:50:00,61.8,61.89,61.8,61.89,2600.0,43.4348,43.4981,43.4348,43.4981,2600.0
2005-04-15 15:00:00,61.91,61.91,61.91,61.91,200.0,43.5121,43.5121,43.5121,43.5121,200.0
2005-04-15 15:10:00,61.76,61.79,61.74,61.74,1000.0,43.4067,43.4278,43.3926,43.3926,1000.0
2005-04-15 15:20:00,61.68,61.7,61.65,61.69,8600.0,43.3505,43.3645,43.3294,43.3575,8600.0
2005-04-15 15:30:00,61.73,61.76,61.63,61.66,7500.0,43.3856,43.4067,43.3153,43.3364,7500.0
2005-04-15 15:40:00,61.66,61.66,61.47,61.5,23000.0,43.3364,43.3364,43.2029,43.224,23000.0
2005-04-15 15:50:00,61.43,61.49,61.36,61.44,9100.0,43.1748,43.2169,43.1256,43.1818,9100.0
2005-04-15 16:00:00,61.44,61.44,61.44,61.44,0.0,43.1818,43.1818,43.1818,43.1818,0.0
2005-04-15 16:10:00,61.44,61.44,61.44,61.44,0.0,43.1818,43.1818,43.1818,43.1818,0.0
2005-04-18 09:30:00,61.58,61.6,61.35,61.35,7200.0,43.2802,43.2942,43.1185,43.1185,7200.0
2005-04-18 09:40:00,61.34,61.35,61.24,61.24,4600.0,43.1115,43.1185,43.0412,43.0412,4600.0
2005-04-18 09:50:00,61.3,61.5,61.3,61.49,4700.0,43.0834,43.224,43.0834,43.2169,4700.0
2005-04-18 10:00:00,61.51,61.56,61.5,61.56,6600.0,43.231,43.2661,43.224,43.2661,6600.0
2005-04-18 10:10:00,61.65,61.68,61.64,61.65,6300.0,43.3294,43.3505,43.3223,43.3294,6300.0
2005-04-18 10:20:00,61.6,61.6,61.53,61.57,2500.0,43.2942,43.2942,43.245,43.2731,2500.0
2005-04-18 10:30:00,61.58,61.65,61.58,61.61,104800.0,43.2802,43.3294,43.2802,43.3013,104800.0
2005-04-18 10:40:00,61.61,61.61,61.47,61.5,4000.0,43.3013,43.3013,43.2029,43.224,4000.0
2005-04-18 10:50:00,61.52,61.59,61.49,61.59,19100.0,43.238,43.2872,43.2169,43.2872,19100.0
2005-04-18 11:00:00,61.61,61.69,61.58,61.58,5700.0,43.3013,43.3575,43.2802,43.2802,5700.0
2005-04-18 11:10:00,61.6,61.6,61.5,61.5,4000.0,43.2942,43.2942,43.224,43.224,4000.0
2005-04-18 11:20:00,61.54,61.54,61.45,61.45,3900.0,43.2521,43.2521,43.1888,43.1888,3900.0
2005-04-18 11:30:00,61.41,61.45,61.38,61.38,700.0,43.1607,43.1888,43.1396,43.1396,700.0
2005-04-18 11:40:00,61.35,61.37,61.32,61.37,900.0,43.1185,43.1326,43.0974,43.1326,900.0
2005-04-18 11:50:00,61.37,61.37,61.35,61.35,600.0,43.1326,43.1326,43.1185,43.1185,600.0
2005-04-18 12:00:00,61.34,61.36,61.34,61.36,900.0,43.1115,43.1256,43.1115,43.1256,900.0
2005-04-18 12:10:00,61.43,61.43,61.36,61.36,400.0,43.1748,43.1748,43.1256,43.1256,400.0
2005-04-18 12:20:00,61.36,61.41,61.33,61.41,1500.0,43.1256,43.1607,43.1045,43.1607,1500.0
2005-04-18 12:30:00,61.42,61.52,61.42,61.52,1600.0,43.1677,43.238,43.1677,43.238,1600.0
2005-04-18 12:40:00,61.52,61.54,61.52,61.54,200.0,43.238,43.2521,43.238,43.2521,200.0
2005-04-18 12:50:00,61.58,61.74,61.58,61.74,1200.0,43.2802,43.3926,43.2802,43.3926,1200.0
2005-04-18 13:00:00,61.68,61.72,61.68,61.71,700.0,43.3505,43.3786,43.3505,43.3715,700.0
2005-04-18 13:10:00,61.71,61.71,61.6,61.6,1000.0,43.3715,43.3715,43.2942,43.2942,1000.0
2005-04-18 13:20:00,61.59,61.65,61.56,61.65,2800.0,43.2872,43.3294,43.2661,43.3294,2800.0
2005-04-18 13:30:00,61.66,61.67,61.61,61.61,1700.0,43.3364,43.3434,43.3013,43.3013,1700.0
2005-04-18 13:40:00,61.61,61.61,61.58,61.6,700.0,43.3013,43.3013,43.2802,43.2942,700.0
2005-04-18 13:50:00,61.64,61.68,61.64,61.66,700.0,43.3223,43.3505,43.3223,43.3364,700.0
2005-04-18 14:00:00,61.65,61.75,61.62,61.71,2200.0,43.3294,43.3997,43.3083,43.3715,2200.0
2005-04-18 14:10:00,61.65,61.65,61.53,61.57,4300.0,43.3294,43.3294,43.245,43.2731,4300.0
2005-04-18 14:20:00,61.52,61.52,61.52,61.52,600.0,43.238,43.238,43.238,43.238,600.0
2005-04-18 14:30:00,61.53,61.53,61.53,61.53,300.0,43.245,43.245,43.245,43.245,300.0
2005-04-18 14:40:00,61.52,61.52,61.46,61.46,500.0,43.238,43.238,43.1958,43.1958,500.0
2005-04-18 14:50:00,61.49,61.62,61.49,61.62,11100.0,43.2169,43.3083,43.2169,43.3083,11100.0
2005-04-18 15:00:00,61.62,61.64,61.55,61.55,4400.0,43.3083,43.3223,43.2591,43.2591,4400.0
2005-04-18 15:10:00,61.59,61.59,61.55,61.55,7700.0,43.2872,43.2872,43.2591,43.2591,7700.0
2005-04-18 15:20:00,61.7,61.7,61.7,61.7,100.0,43.3645,43.3645,43.3645,43.3645,100.0
2005-04-18 15:30:00,61.73,61.76,61.68,61.68,2400.0,43.3856,43.4067,43.3505,43.3505,2400.0
2005-04-18 15:40:00,61.62,61.69,61.62,61.69,6600.0,43.3083,43.3575,43.3083,43.3575,6600.0
2005-04-18 15:50:00,61.62,61.63,61.62,61.63,1600.0,43.3083,43.3153,43.3083,43.3153,1600.0
2005-04-18 16:00:00,61.63,61.63,61.63,61.63,0.0,43.3153,43.3153,43.3153,43.3153,0.0
2005-04-18 16:10:00,61.63,61.63,61.63,61.63,0.0,43.3153,43.3153,43.3153,43.3153,0.0
2005-04-19 09:30:00,61.95,61.95,61.85,61.92,6600.0,43.5402,43.5402,43.4699,43.5191,6600.0
2005-04-19 09:40:00,61.91,61.96,61.84,61.84,2300.0,43.5121,43.5473,43.4629,43.4629,2300.0
2005-04-19 09:50:00,61.83,61.94,61.83,61.94,3000.0,43.4559,43.5332,43.4559,43.5332,3000.0
2005-04-19 10:00:00,61.99,62.0,61.98,61.98,2200.0,43.5683,43.5754,43.5613,43.5613,2200.0
2005-04-19 10:10:00,61.95,61.95,61.87,61.93,3500.0,43.5402,43.5402,43.484,43.5262,3500.0
2005-04-19 10:20:00,61.94,61.99,61.9,61.95,13400.0,43.5332,43.5683,43.5051,43.5402,13400.0
2005-04-19 10:30:00,61.94,61.94,61.91,61.91,3400.0,43.5332,43.5332,43.5121,43.5121,3400.0
2005-04-19 10:40:00,61.89,61.89,61.79,61.8,17400.0,43.4981,43.4981,43.4278,43.4348,17400.0
2005-04-19 10:50:00,61.8,61.86,61.8,61.85,4500.0,43.4348,43.477,43.4348,43.4699,4500.0
2005-04-19 11:00:00,61.86,61.88,61.84,61.86,2100.0,43.477,43.491,43.4629,43.477,2100.0
2005-04-19 11:10:00,61.87,61.96,61.84,61.96,2600.0,43.484,43.5473,43.4629,43.5473,2600.0
2005-04-19 11:20:00,61.94,61.99,61.94,61.99,2300.0,43.5332,43.5683,43.5332,43.5683,2300.0
2005-04-19 11:30:00,62.02,62.02,61.94,61.97,7600.0,43.5894,43.5894,43.5332,43.5543,7600.0
2005-04-19 11:40:00,61.91,61.98,61.91,61.96,6600.0,43.5121,43.5613,43.5121,43.5473,6600.0
2005-04-19 11:50:00,61.97,62.0,61.97,62.0,600.0,43.5543,43.5754,43.5543,43.5754,600.0
2005-04-19 12:00:00,61.96,61.99,61.96,61.99,700.0,43.5473,43.5683,43.5473,43.5683,700.0
2005-04-19 12:10:00,61.99,62.02,61.99,62.02,10500.0,43.5683,43.5894,43.5683,43.5894,10500.0
2005-04-19 12:20:00,61.97,61.97,61.9,61.9,5000.0,43.5543,43.5543,43.5051,43.5051,5000.0
2005-04-19 12:30:00,61.9,61.92,61.89,61.92,4300.0,43.5051,43.5191,43.4981,43.5191,4300.0
2005-04-19 12:40:00,61.92,61.92,61.92,61.92,0.0,43.5191,43.5191,43.5191,43.5191,0.0
2005-04-19 12:50:00,61.98,61.99,61.94,61.94,4400.0,43.5613,43.5683,43.5332,43.5332,4400.0
2005-04-19 13:00:00,61.97,61.97,61.97,61.97,300.0,43.5543,43.5543,43.5543,43.5543,300.0
2005-04-19 13:10:00,61.95,61.95,61.9,61.9,1000.0,43.5402,43.5402,43.5051,43.5051,1000.0
2005-04-19 13:20:00,61.87,61.97,61.87,61.97,1200.0,43.484,43.5543,43.484,43.5543,1200.0
2005-04-19 13:30:00,62.0,62.03,61.99,62.03,2900.0,43.5754,43.5964,43.5683,43.5964,2900.0
2005-04-19 13:40:00,62.02,62.02,62.02,62.02,200.0,43.5894,43.5894,43.5894,43.5894,200.0
2005-04-19 13:50:00,62.12,62.12,62.1,62.11,2800.0,43.6597,43.6597,43.6456,43.6527,2800.0
2005-04-19 14:00:00,62.11,62.11,62.02,62.07,1700.0,43.6527,43.6527,43.5894,43.6246,1700.0
2005-04-19 14:10:00,62.1,62.1,62.03,62.09,3600.0,43.6456,43.6456,43.5964,43.6386,3600.0
2005-04-19 14:20:00,62.1,62.16,62.1,62.15,3500.0,43.6456,43.6878,43.6456,43.6808,3500.0
2005-04-19 14:30:00,62.12,62.12,62.05,62.05,500.0,43.6597,43.6597,43.6105,43.6105,500.0
2005-04-19 14:40:00,62.06,62.08,62.03,62.04,4600.0,43.6175,43.6316,43.5964,43.6035,4600.0
2005-04-19 14:50:00,62.12,62.12,62.12,62.12,700.0,43.6597,43.6597,43.6597,43.6597,700.0
2005-04-19 15:00:00,62.08,62.08,62.01,62.01,11500.0,43.6316,43.6316,43.5824,43.5824,11500.0
2005-04-19 15:10:00,61.98,61.98,61.98,61.98,700.0,43.5613,43.5613,43.5613,43.5613,700.0
2005-04-19 15:20:00,61.97,62.02,61.93,61.99,15400.0,43.5543,43.5894,43.5262,43.5683,15400.0
2005-04-19 15:30:00,62.05,62.12,62.05,62.09,4300.0,43.6105,43.6597,43.6105,43.6386,4300.0
2005-04-19 15:40:00,62.1,62.1,62.04,62.09,6300.0,43.6456,43.6456,43.6035,43.6386,6300.0
2005-04-19 15:50:00,62.07,62.07,62.07,62.07,400.0,43.6246,43.6246,43.6246,43.6246,400.0
2005-04-19 16:00:00,62.08,62.08,62.08,62.08,100.0,43.6316,43.6316,43.6316,43.6316,100.0
2005-04-19 16:10:00,62.08,62.08,62.08,62.08,0.0,43.6316,43.6316,43.6316,43.6316,0.0
2005-04-20 09:30:00,62.2,62.2,61.98,61.98,16100.0,43.7159,43.7159,43.5613,43.5613,16100.0
2005-04-20 09:40:00,61.95,61.95,61.82,61.89,14600.0,43.5402,43.5402,43.4489,43.4981,14600.0
2005-04-20 09:50:00,61.91,61.91,61.76,61.79,7600.0,43.5121,43.5121,43.4067,43.4278,7600.0
2005-04-20 10:00:00,61.79,61.93,61.79,61.93,9100.0,43.4278,43.5262,43.4278,43.5262,9100.0
2005-04-20 10:10:00,61.94,61.99,61.89,61.99,4200.0,43.5332,43.5683,43.4981,43.5683,4200.0
2005-04-20 10:20:00,61.96,62.02,61.95,61.95,2300.0,43.5473,43.5894,43.5402,43.5402,2300.0
2005-04-20 10:30:00,62.0,62.0,61.89,61.95,5000.0,43.5754,43.5754,43.4981,43.5402,5000.0
2005-04-20 10:40:00,61.87,61.89,61.83,61.83,3100.0,43.484,43.4981,43.4559,43.4559,3100.0
2005-04-20 10:50:00,61.88,62.02,61.88,62.02,2400.0,43.491,43.5894,43.491,43.5894,2400.0
2005-04-20 11:00:00,62.06,62.18,62.06,62.16,13600.0,43.6175,43.7019,43.6175,43.6878,13600.0
2005-04-20 11:10:00,62.12,62.12,61.99,62.03,18600.0,43.6597,43.6597,43.5683,43.5964,18600.0
2005-04-20 11:20:00,62.03,62.03,61.91,61.97,10400.0,43.5964,43.5964,43.5121,43.5543,10400.0
2005-04-20 11:30:00,61.93,61.96,61.89,61.93,3600.0,43.5262,43.5473,43.4981,43.5262,3600.0
2005-04-20 11:40:00,61.94,61.99,61.93,61.96,10100.0,43.5332,43.5683,43.5262,43.5473,10100.0
2005-04-20 11:50:00,62.0,62.02,61.97,61.99,3800.0,43.5754,43.5894,43.5543,43.5683,3800.0
2005-04-20 12:00:00,61.98,61.98,61.91,61.91,300.0,43.5613,43.5613,43.5121,43.5121,300.0
2005-04-20 12:10:00,61.93,61.94,61.9,61.9,3100.0,43.5262,43.5332,43.5051,43.5051,3100.0
2005-04-20 12:20:00,61.9,61.9,61.9,61.9,500.0,43.5051,43.5051,43.5051,43.5051,500.0
2005-04-20 12:30:00,61.89,61.96,61.85,61.85,4700.0,43.4981,43.5473,43.4699,43.4699,4700.0
2005-04-20 12:40:00,61.83,61.83,61.81,61.82,4500.0,43.4559,43.4559,43.4418,43.4489,4500.0
2005-04-20 12:50:00,61.81,61.81,61.65,61.65,1500.0,43.4418,43.4418,43.3294,43.3294,1500.0
2005-04-20 13:00:00,61.6,61.7,61.6,61.68,1000.0,43.2942,43.3645,43.2942,43.3505,1000.0
2005-04-20 13:10:00,61.66,61.69,61.64,61.65,1700.0,43.3364,43.3575,43.3223,43.3294,1700.0
2005-04-20 13:20:00,61.7,61.7,61.65,61.65,900.0,43.3645,43.3645,43.3294,43.3294,900.0
2005-04-20 13:30:00,61.6,61.63,61.53,61.59,3400.0,43.2942,43.3153,43.245,43.2872,3400.0
2005-04-20 13:40:00,61.6,61.61,61.6,61.61,2600.0,43.2942,43.3013,43.2942,43.3013,2600.0
2005-04-20 13:50:00,61.62,61.62,61.59,61.59,400.0,43.3083,43.3083,43.2872,43.2872,400.0
2005-04-20 14:00:00,61.62,61.64,61.44,61.47,4800.0,43.3083,43.3223,43.1818,43.2029,4800.0
2005-04-20 14:10:00,61.49,61.5,61.49,61.5,800.0,43.2169,43.224,43.2169,43.224,800.0
2005-04-20 14:20:00,61.47,61.47,61.41,61.41,1600.0,43.2029,43.2029,43.1607,43.1607,1600.0
2005-04-20 14:30:00,61.4,61.48,61.4,61.48,1200.0,43.1537,43.2099,43.1537,43.2099,1200.0
2005-04-20 14:40:00,61.44,61.51,61.44,61.45,11000.0,43.1818,43.231,43.1818,43.1888,11000.0
2005-04-20 14:50:00,61.46,61.54,61.45,61.53,3500.0,43.1958,43.2521,43.1888,43.245,3500.0
2005-04-20 15:00:00,61.53,61.53,61.48,61.48,500.0,43.245,43.245,43.2099,43.2099,500.0
2005-04-20 15:10:00,61.46,61.46,61.26,61.29,2800.0,43.1958,43.1958,43.0553,43.0764,2800.0
2005-04-20 15:20:00,61.26,61.3,61.24,61.3,1400.0,43.0553,43.0834,43.0412,43.0834,1400.0
2005-04-20 15:30:00,61.31,61.32,61.25,61.25,1400.0,43.0904,43.0974,43.0482,43.0482,1400.0
2005-04-20 15:40:00,61.2,61.21,61.16,61.2,2800.0,43.0131,43.0201,42.985,43.0131,2800.0
2005-04-20 15:50:00,61.24,61.27,61.2,61.27,1900.0,43.0412,43.0623,43.0131,43.0623,1900.0
2005-04-20 16:00:00,61.27,61.27,61.08,61.2,1100.0,43.0623,43.0623,42.9288,43.0131,1100.0
2005-04-20 16:10:00,61.2,61.2,61.2,61.2,0.0,43.0131,43.0131,43.0131,43.0131,0.0
2005-04-21 09:30:00,61.87,61.87,61.74,61.79,3800.0,43.484,43.484,43.3926,43.4278,3800.0
2005-04-21 09:40:00,61.83,61.86,61.68,61.68,5600.0,43.4559,43.477,43.3505,43.3505,5600.0
2005-04-21 09:50:00,61.69,61.81,61.69,61.81,6700.0,43.3575,43.4418,43.3575,43.4418,6700.0
2005-04-21 10:00:00,61.86,61.86,61.71,61.72,23900.0,43.477,43.477,43.3715,43.3786,23900.0
2005-04-21 10:10:00,61.72,61.72,61.64,61.64,13100.0,43.3786,43.3786,43.3223,43.3223,13100.0
2005-04-21 10:20:00,61.67,61.7,61.62,61.65,7100.0,43.3434,43.3645,43.3083,43.3294,7100.0
2005-04-21 10:30:00,61.64,61.73,61.6,61.72,5600.0,43.3223,43.3856,43.2942,43.3786,5600.0
2005-04-21 10:40:00,61.66,61.66,61.58,61.58,1300.0,43.3364,43.3364,43.2802,43.2802,1300.0
2005-04-21 10:50:00,61.63,61.63,61.63,61.63,300.0,43.3153,43.3153,43.3153,43.3153,300.0
2005-04-21 11:00:00,61.63,61.64,61.6,61.64,700.0,43.3153,43.3223,43.2942,43.3223,700.0
2005-04-21 11:10:00,61.62,61.62,61.58,61.58,1300.0,43.3083,43.3083,43.2802,43.2802,1300.0
2005-04-21 11:20:00,61.59,61.59,61.59,61.59,1300.0,43.2872,43.2872,43.2872,43.2872,1300.0
2005-04-21 11:30:00,61.58,61.67,61.58,61.67,800.0,43.2802,43.3434,43.2802,43.3434,800.0
2005-04-21 11:40:00,61.66,61.76,61.66,61.76,2200.0,43.3364,43.4067,43.3364,43.4067,2200.0
2005-04-21 11:50:00,61.8,61.8,61.73,61.74,1700.0,43.4348,43.4348,43.3856,43.3926,1700.0
2005-04-21 12:00:00,61.77,61.93,61.77,61.92,3900.0,43.4137,43.5262,43.4137,43.5191,3900.0
2005-04-21 12:10:00,61.95,61.97,61.92,61.92,2300.0,43.5402,43.5543,43.5191,43.5191,2300.0
2005-04-21 12:20:00,61.96,62.0,61.96,61.99,5800.0,43.5473,43.5754,43.5473,43.5683,5800.0
2005-04-21 12:30:00,61.95,61.97,61.91,61.91,6400.0,43.5402,43.5543,43.5121,43.5121,6400.0
2005-04-21 12:40:00,61.91,61.93,61.91,61.92,1900.0,43.5121,43.5262,43.5121,43.5191,1900.0
2005-04-21 12:50:00,61.97,61.97,61.85,61.87,9100.0,43.5543,43.5543,43.4699,43.484,9100.0
2005-04-21 13:00:00,61.88,61.92,61.88,61.92,1000.0,43.491,43.5191,43.491,43.5191,1000.0
2005-04-21 13:10:00,61.93,61.99,61.92,61.99,1300.0,43.5262,43.5683,43.5191,43.5683,1300.0
2005-04-21 13:20:00,61.98,61.98,61.98,61.98,100.0,43.5613,43.5613,43.5613,43.5613,100.0
2005-04-21 13:30:00,61.95,62.0,61.92,62.0,2200.0,43.5402,43.5754,43.5191,43.5754,2200.0
2005-04-21 13:40:00,62.09,62.09,62.07,62.07,300.0,43.6386,43.6386,43.6246,43.6246,300.0
2005-04-21 13:50:00,62.07,62.07,62.07,62.07,0.0,43.6246,43.6246,43.6246,43.6246,0.0
2005-04-21 14:00:00,62.08,62.14,62.08,62.14,2300.0,43.6316,43.6738,43.6316,43.6738,2300.0
2005-04-21 14:10:00,62.18,62.24,62.18,62.24,7500.0,43.7019,43.744,43.7019,43.744,7500.0
2005-04-21 14:20:00,62.22,62.22,62.22,62.22,100.0,43.73,43.73,43.73,43.73,100.0
2005-04-21 14:30:00,62.18,62.18,62.18,62.18,300.0,43.7019,43.7019,43.7019,43.7019,300.0
2005-04-21 14:40:00,62.22,62.25,62.21,62.21,1100.0,43.73,43.7511,43.723,43.723,1100.0
2005-04-21 14:50:00,62.22,62.24,62.21,62.22,1700.0,43.73,43.744,43.723,43.73,1700.0
2005-04-21 15:00:00,62.24,62.27,62.23,62.26,3200.0,43.744,43.7651,43.737,43.7581,3200.0
2005-04-21 15:10:00,62.25,62.25,62.21,62.24,6100.0,43.7511,43.7511,43.723,43.744,6100.0
2005-04-21 15:20:00,62.23,62.25,62.23,62.25,600.0,43.737,43.7511,43.737,43.7511,600.0
2005-04-21 15:30:00,62.29,62.36,62.29,62.36,7000.0,43.7792,43.8284,43.7792,43.8284,7000.0
2005-04-21 15:40:00,62.38,62.38,62.28,62.33,3500.0,43.8424,43.8424,43.7722,43.8073,3500.0
2005-04-21 15:50:00,62.31,62.33,62.27,62.27,4500.0,43.7932,43.8073,43.7651,43.7651,4500.0
2005-04-21 16:00:00,62.41,62.45,62.38,62.38,900.0,43.8635,43.8916,43.8424,43.8424,900.0
2005-04-21 16:10:00,62.38,62.38,62.38,62.38,0.0,43.8424,43.8424,43.8424,43.8424,0.0
2005-04-22 09:30:00,62.16,62.2,62.16,62.2,6700.0,43.6878,43.7159,43.6878,43.7159,6700.0
2005-04-22 09:40:00,62.15,62.15,62.12,62.12,2900.0,43.6808,43.6808,43.6597,43.6597,2900.0
2005-04-22 09:50:00,62.12,62.21,62.12,62.18,4200.0,43.6597,43.723,43.6597,43.7019,4200.0
2005-04-22 10:00:00,62.18,62.18,62.18,62.18,300.0,43.7019,43.7019,43.7019,43.7019,300.0
2005-04-22 10:10:00,62.23,62.31,62.22,62.28,27000.0,43.737,43.7932,43.73,43.7722,27000.0
2005-04-22 10:20:00,62.2,62.2,62.18,62.2,1200.0,43.7159,43.7159,43.7019,43.7159,1200.0
2005-04-22 10:30:00,62.24,62.31,62.22,62.31,6800.0,43.744,43.7932,43.73,43.7932,6800.0
2005-04-22 10:40:00,62.26,62.26,62.18,62.18,2000.0,43.7581,43.7581,43.7019,43.7019,2000.0
2005-04-22 10:50:00,62.21,62.28,62.21,62.28,4000.0,43.723,43.7722,43.723,43.7722,4000.0
2005-04-22 11:00:00,62.28,62.31,62.27,62.28,2700.0,43.7722,43.7932,43.7651,43.7722,2700.0
2005-04-22 11:10:00,62.28,62.36,62.28,62.33,6100.0,43.7722,43.8284,43.7722,43.8073,6100.0
2005-04-22 11:20:00,62.33,62.33,62.33,62.33,0.0,43.8073,43.8073,43.8073,43.8073,0.0
2005-04-22 11:30:00,62.28,62.28,62.27,62.27,800.0,43.7722,43.7722,43.7651,43.7651,800.0
2005-04-22 11:40:00,62.22,62.22,62.18,62.21,7000.0,43.73,43.73,43.7019,43.723,7000.0
2005-04-22 11:50:00,62.22,62.23,62.2,62.2,2700.0,43.73,43.737,43.7159,43.7159,2700.0
2005-04-22 12:00:00,62.19,62.19,62.11,62.12,2400.0,43.7089,43.7089,43.6527,43.6597,2400.0
2005-04-22 12:10:00,62.12,62.16,62.11,62.16,600.0,43.6597,43.6878,43.6527,43.6878,600.0
2005-04-22 12:20:00,62.19,62.22,62.18,62.22,2600.0,43.7089,43.73,43.7019,43.73,2600.0
2005-04-22 12:30:00,62.16,62.16,62.16,62.16,100.0,43.6878,43.6878,43.6878,43.6878,100.0
2005-04-22 12:40:00,62.24,62.25,62.24,62.25,1100.0,43.744,43.7511,43.744,43.7511,1100.0
2005-04-22 12:50:00,62.33,62.33,62.26,62.27,1300.0,43.8073,43.8073,43.7581,43.7651,1300.0
2005-04-22 13:00:00,62.27,62.27,62.27,62.27,0.0,43.7651,43.7651,43.7651,43.7651,0.0
2005-04-22 13:10:00,62.21,62.22,62.21,62.22,1100.0,43.723,43.73,43.723,43.73,1100.0
2005-04-22 13:20:00,62.23,62.23,62.23,62.23,200.0,43.737,43.737,43.737,43.737,200.0
2005-04-22 13:30:00,62.27,62.27,62.24,62.24,1500.0,43.7651,43.7651,43.744,43.744,1500.0
2005-04-22 13:40:00,62.25,62.25,62.21,62.23,1700.0,43.7511,43.7511,43.723,43.737,1700.0
2005-04-22 13:50:00,62.25,62.32,62.25,62.32,600.0,43.7511,43.8003,43.7511,43.8003,600.0
2005-04-22 14:00:00,62.3,62.3,62.28,62.28,3400.0,43.7862,43.7862,43.7722,43.7722,3400.0
2005-04-22 14:10:00,62.24,62.26,62.2,62.22,2500.0,43.744,43.7581,43.7159,43.73,2500.0
2005-04-22 14:20:00,62.22,62.22,62.15,62.18,17800.0,43.73,43.73,43.6808,43.7019,17800.0
2005-04-22 14:30:00,62.18,62.22,62.09,62.09,10400.0,43.7019,43.73,43.6386,43.6386,10400.0
2005-04-22 14:40:00,62.02,62.05,61.9,61.9,3700.0,43.5894,43.6105,43.5051,43.5051,3700.0
2005-04-22 14:50:00,61.92,61.98,61.92,61.98,3200.0,43.5191,43.5613,43.5191,43.5613,3200.0
2005-04-22 15:00:00,61.98,62.02,61.98,62.02,900.0,43.5613,43.5894,43.5613,43.5894,900.0
2005-04-22 15:10:00,61.86,61.86,61.73,61.73,4300.0,43.477,43.477,43.3856,43.3856,4300.0
2005-04-22 15:20:00,61.79,61.79,61.57,61.57,900.0,43.4278,43.4278,43.2731,43.2731,900.0
2005-04-22 15:30:00,61.47,61.72,61.45,61.72,3200.0,43.2029,43.3786,43.1888,43.3786,3200.0
2005-04-22 15:40:00,61.69,61.79,61.67,61.69,3300.0,43.3575,43.4278,43.3434,43.3575,3300.0
2005-04-22 15:50:00,61.74,61.81,61.74,61.8,6700.0,43.3926,43.4418,43.3926,43.4348,6700.0
2005-04-22 16:00:00,61.8,61.8,61.8,61.8,0.0,43.4348,43.4348,43.4348,43.4348,0.0
2005-04-22 16:10:00,62.1,62.1,62.1,62.1,1000.0,43.6456,43.6456,43.6456,43.6456,1000.0
2005-04-25 09:30:00,62.35,62.35,62.28,62.28,5800.0,43.8214,43.8214,43.7722,43.7722,5800.0
2005-04-25 09:40:00,62.28,62.28,62.23,62.23,400.0,43.7722,43.7722,43.737,43.737,400.0
2005-04-25 09:50:00,62.23,62.35,62.23,62.35,5800.0,43.737,43.8214,43.737,43.8214,5800.0
2005-04-25 10:00:00,62.3,62.48,62.3,62.47,4000.0,43.7862,43.9127,43.7862,43.9057,4000.0
2005-04-25 10:10:00,62.52,62.61,62.49,62.49,1300.0,43.9408,44.0041,43.9198,43.9198,1300.0
2005-04-25 10:20:00,62.52,62.52,62.49,62.52,4400.0,43.9408,43.9408,43.9198,43.9408,4400.0
2005-04-25 10:30:00,62.51,62.51,62.42,62.45,11700.0,43.9338,43.9338,43.8706,43.8916,11700.0
2005-04-25 10:40:00,62.49,62.49,62.46,62.47,300.0,43.9198,43.9198,43.8987,43.9057,300.0
2005-04-25 10:50:00,62.44,62.45,62.44,62.45,500.0,43.8846,43.8916,43.8846,43.8916,500.0
2005-04-25 11:00:00,62.47,62.5,62.47,62.5,1500.0,43.9057,43.9268,43.9057,43.9268,1500.0
2005-04-25 11:10:00,62.5,62.51,62.44,62.44,8300.0,43.9268,43.9338,43.8846,43.8846,8300.0
2005-04-25 11:20:00,62.47,62.49,62.46,62.49,10700.0,43.9057,43.9198,43.8987,43.9198,10700.0
2005-04-25 11:30:00,62.49,62.52,62.48,62.49,5800.0,43.9198,43.9408,43.9127,43.9198,5800.0
2005-04-25 11:40:00,62.52,62.54,62.52,62.54,22200.0,43.9408,43.9549,43.9408,43.9549,22200.0
2005-04-25 11:50:00,62.55,62.56,62.55,62.56,200.0,43.9619,43.9689,43.9619,43.9689,200.0
2005-04-25 12:00:00,62.53,62.55,62.53,62.55,4300.0,43.9479,43.9619,43.9479,43.9619,4300.0
2005-04-25 12:10:00,62.55,62.55,62.46,62.46,1300.0,43.9619,43.9619,43.8987,43.8987,1300.0
2005-04-25 12:20:00,62.44,62.5,62.44,62.48,1600.0,43.8846,43.9268,43.8846,43.9127,1600.0
2005-04-25 12:30:00,62.5,62.5,62.5,62.5,200.0,43.9268,43.9268,43.9268,43.9268,200.0
2005-04-25 12:40:00,62.5,62.52,62.45,62.45,5900.0,43.9268,43.9408,43.8916,43.8916,5900.0
2005-04-25 12:50:00,62.41,62.45,62.41,62.45,15500.0,43.8635,43.8916,43.8635,43.8916,15500.0
2005-04-25 13:00:00,62.43,62.45,62.4,62.45,11100.0,43.8776,43.8916,43.8565,43.8916,11100.0
2005-04-25 13:10:00,62.44,62.5,62.44,62.46,5000.0,43.8846,43.9268,43.8846,43.8987,5000.0
2005-04-25 13:20:00,62.45,62.48,62.45,62.48,12800.0,43.8916,43.9127,43.8916,43.9127,12800.0
2005-04-25 13:30:00,62.48,62.56,62.48,62.56,500.0,43.9127,43.9689,43.9127,43.9689,500.0
2005-04-25 13:40:00,62.51,62.52,62.46,62.46,600.0,43.9338,43.9408,43.8987,43.8987,600.0
2005-04-25 13:50:00,62.43,62.44,62.43,62.44,600.0,43.8776,43.8846,43.8776,43.8846,600.0
2005-04-25 14:00:00,62.42,62.42,62.42,62.42,200.0,43.8706,43.8706,43.8706,43.8706,200.0
2005-04-25 14:10:00,62.46,62.51,62.46,62.48,11500.0,43.8987,43.9338,43.8987,43.9127,11500.0
2005-04-25 14:20:00,62.46,62.5,62.44,62.5,2900.0,43.8987,43.9268,43.8846,43.9268,2900.0
2005-04-25 14:30:00,62.5,62.53,62.48,62.51,6400.0,43.9268,43.9479,43.9127,43.9338,6400.0
2005-04-25 14:40:00,62.5,62.53,62.45,62.46,2300.0,43.9268,43.9479,43.8916,43.8987,2300.0
2005-04-25 14:50:00,62.45,62.48,62.43,62.43,17600.0,43.8916,43.9127,43.8776,43.8776,17600.0
2005-04-25 15:00:00,62.38,62.38,62.31,62.33,7700.0,43.8424,43.8424,43.7932,43.8073,7700.0
2005-04-25 15:10:00,62.33,62.33,62.33,62.33,0.0,43.8073,43.8073,43.8073,43.8073,0.0
2005-04-25 15:20:00,62.29,62.36,62.29,62.35,5400.0,43.7792,43.8284,43.7792,43.8214,5400.0
2005-04-25 15:30:00,62.36,62.46,62.33,62.39,7800.0,43.8284,43.8987,43.8073,43.8495,7800.0
2005-04-25 15:40:00,62.41,62.49,62.41,62.49,1100.0,43.8635,43.9198,43.8635,43.9198,1100.0
2005-04-25 15:50:00,62.47,62.51,62.46,62.51,8700.0,43.9057,43.9338,43.8987,43.9338,8700.0
2005-04-25 16:00:00,62.6,62.6,62.6,62.6,300.0,43.9971,43.9971,43.9971,43.9971,300.0
2005-04-25 16:10:00,62.6,62.6,62.6,62.6,0.0,43.9971,43.9971,43.9971,43.9971,0.0
2005-04-26 09:30:00,62.35,62.39,62.34,62.39,1200.0,43.8214,43.8495,43.8143,43.8495,1200.0
2005-04-26 09:40:00,62.43,62.43,62.32,62.32,1700.0,43.8776,43.8776,43.8003,43.8003,1700.0
2005-04-26 09:50:00,62.34,62.4,62.34,62.4,2200.0,43.8143,43.8565,43.8143,43.8565,2200.0
2005-04-26 10:00:00,62.37,62.44,62.27,62.34,3900.0,43.8354,43.8846,43.7651,43.8143,3900.0
2005-04-26 10:10:00,62.37,62.5,62.37,62.5,7500.0,43.8354,43.9268,43.8354,43.9268,7500.0
2005-04-26 10:20:00,62.47,62.47,62.41,62.41,400.0,43.9057,43.9057,43.8635,43.8635,400.0
2005-04-26 10:30:00,62.47,62.49,62.45,62.45,22600.0,43.9057,43.9198,43.8916,43.8916,22600.0
2005-04-26 10:40:00,62.55,62.57,62.55,62.56,600.0,43.9619,43.976,43.9619,43.9689,600.0
2005-04-26 10:50:00,62.58,62.72,62.58,62.72,3800.0,43.983,44.0814,43.983,44.0814,3800.0
2005-04-26 11:00:00,62.72,62.74,62.64,62.64,9500.0,44.0814,44.0955,44.0252,44.0252,9500.0
2005-04-26 11:10:00,62.66,62.77,62.62,62.63,8600.0,44.0392,44.1165,44.0111,44.0181,8600.0
2005-04-26 11:20:00,62.63,62.64,62.55,62.59,10300.0,44.0181,44.0252,43.9619,43.99,10300.0
2005-04-26 11:30:00,62.59,62.61,62.59,62.61,2000.0,43.99,44.0041,43.99,44.0041,2000.0
2005-04-26 11:40:00,62.58,62.58,62.58,62.58,200.0,43.983,43.983,43.983,43.983,200.0
2005-04-26 11:50:00,62.6,62.6,62.55,62.56,1700.0,43.9971,43.9971,43.9619,43.9689,1700.0
2005-04-26 12:00:00,62.6,62.6,62.52,62.55,3200.0,43.9971,43.9971,43.9408,43.9619,3200.0
2005-04-26 12:10:00,62.56,62.56,62.56,62.56,700.0,43.9689,43.9689,43.9689,43.9689,700.0
2005-04-26 12:20:00,62.57,62.57,62.53,62.56,2100.0,43.976,43.976,43.9479,43.9689,2100.0
2005-04-26 12:30:00,62.52,62.52,62.44,62.44,400.0,43.9408,43.9408,43.8846,43.8846,400.0
2005-04-26 12:40:00,62.45,62.45,62.45,62.45,2000.0,43.8916,43.8916,43.8916,43.8916,2000.0
2005-04-26 12:50:00,62.51,62.51,62.51,62.51,100.0,43.9338,43.9338,43.9338,43.9338,100.0
2005-04-26 13:00:00,62.43,62.43,62.43,62.43,3900.0,43.8776,43.8776,43.8776,43.8776,3900.0
2005-04-26 13:10:00,62.4,62.44,62.4,62.44,900.0,43.8565,43.8846,43.8565,43.8846,900.0
2005-04-26 13:20:00,62.36,62.36,62.36,62.36,3500.0,43.8284,43.8284,43.8284,43.8284,3500.0
2005-04-26 13:30:00,62.24,62.4,62.24,62.34,20500.0,43.744,43.8565,43.744,43.8143,20500.0
2005-04-26 13:40:00,62.43,62.43,62.43,62.43,300.0,43.8776,43.8776,43.8776,43.8776,300.0
2005-04-26 13:50:00,62.43,62.43,62.43,62.43,0.0,43.8776,43.8776,43.8776,43.8776,0.0
2005-04-26 14:00:00,62.43,62.43,62.43,62.43,0.0,43.8776,43.8776,43.8776,43.8776,0.0
2005-04-26 14:10:00,62.25,62.25,62.25,62.25,1000.0,43.7511,43.7511,43.7511,43.7511,1000.0
2005-04-26 14:20:00,62.2,62.2,62.2,62.2,500.0,43.7159,43.7159,43.7159,43.7159,500.0
2005-04-26 14:30:00,62.27,62.27,62.2,62.2,5000.0,43.7651,43.7651,43.7159,43.7159,5000.0
2005-04-26 14:40:00,62.31,62.31,62.2,62.2,2000.0,43.7932,43.7932,43.7159,43.7159,2000.0
2005-04-26 14:50:00,62.21,62.22,62.16,62.16,1400.0,43.723,43.73,43.6878,43.6878,1400.0
2005-04-26 15:00:00,62.16,62.16,62.16,62.16,0.0,43.6878,43.6878,43.6878,43.6878,0.0
2005-04-26 15:10:00,62.22,62.22,62.2,62.22,2900.0,43.73,43.73,43.7159,43.73,2900.0
2005-04-26 15:20:00,62.25,62.25,62.25,62.25,4500.0,43.7511,43.7511,43.7511,43.7511,4500.0
2005-04-26 15:30:00,62.25,62.27,62.21,62.21,2000.0,43.7511,43.7651,43.723,43.723,2000.0
2005-04-26 15:40:00,62.21,62.21,62.16,62.17,7100.0,43.723,43.723,43.6878,43.6948,7100.0
2005-04-26 15:50:00,62.1,62.11,62.02,62.02,5300.0,43.6456,43.6527,43.5894,43.5894,5300.0
2005-04-26 16:00:00,62.04,62.1,62.04,62.1,600.0,43.6035,43.6456,43.6035,43.6456,600.0
2005-04-26 16:10:00,62.1,62.1,62.1,62.1,0.0,43.6456,43.6456,43.6456,43.6456,0.0
2005-04-27 09:30:00,61.99,61.99,61.85,61.85,1100.0,43.5683,43.5683,43.4699,43.4699,1100.0
2005-04-27 09:40:00,61.67,61.72,61.67,61.72,1900.0,43.3434,43.3786,43.3434,43.3786,1900.0
2005-04-27 09:50:00,61.75,61.76,61.7,61.7,1100.0,43.3997,43.4067,43.3645,43.3645,1100.0
2005-04-27 10:00:00,61.6,61.66,61.59,61.63,8500.0,43.2942,43.3364,43.2872,43.3153,8500.0
2005-04-27 10:10:00,61.65,61.65,61.63,61.63,1600.0,43.3294,43.3294,43.3153,43.3153,1600.0
2005-04-27 10:20:00,61.65,61.67,61.65,61.66,1800.0,43.3294,43.3434,43.3294,43.3364,1800.0
2005-04-27 10:30:00,61.7,61.85,61.7,61.85,700.0,43.3645,43.4699,43.3645,43.4699,700.0
2005-04-27 10:40:00,61.76,61.76,61.72,61.72,300.0,43.4067,43.4067,43.3786,43.3786,300.0
2005-04-27 10:50:00,61.79,61.79,61.79,61.79,200.0,43.4278,43.4278,43.4278,43.4278,200.0
2005-04-27 11:00:00,61.76,61.76,61.76,61.76,200.0,43.4067,43.4067,43.4067,43.4067,200.0
2005-04-27 11:10:00,61.75,61.78,61.75,61.78,31600.0,43.3997,43.4207,43.3997,43.4207,31600.0
2005-04-27 11:20:00,61.77,62.01,61.77,62.01,3200.0,43.4137,43.5824,43.4137,43.5824,3200.0
2005-04-27 11:30:00,61.97,62.04,61.97,62.0,1700.0,43.5543,43.6035,43.5543,43.5754,1700.0
2005-04-27 11:40:00,61.97,61.97,61.92,61.92,1100.0,43.5543,43.5543,43.5191,43.5191,1100.0
2005-04-27 11:50:00,61.94,61.96,61.94,61.96,1200.0,43.5332,43.5473,43.5332,43.5473,1200.0
2005-04-27 12:00:00,62.1,62.1,62.1,62.1,300.0,43.6456,43.6456,43.6456,43.6456,300.0
2005-04-27 12:10:00,62.1,62.1,62.1,62.1,0.0,43.6456,43.6456,43.6456,43.6456,0.0
2005-04-27 12:20:00,62.17,62.17,62.14,62.14,72900.0,43.6948,43.6948,43.6738,43.6738,72900.0
2005-04-27 12:30:00,62.15,62.15,62.1,62.14,1000.0,43.6808,43.6808,43.6456,43.6738,1000.0
2005-04-27 12:40:00,62.15,62.16,62.15,62.16,700.0,43.6808,43.6878,43.6808,43.6878,700.0
2005-04-27 12:50:00,62.15,62.15,62.15,62.15,400.0,43.6808,43.6808,43.6808,43.6808,400.0
2005-04-27 13:00:00,62.18,62.27,62.17,62.27,3100.0,43.7019,43.7651,43.6948,43.7651,3100.0
2005-04-27 13:10:00,62.34,62.39,62.32,62.39,4100.0,43.8143,43.8495,43.8003,43.8495,4100.0
2005-04-27 13:20:00,62.35,62.38,62.35,62.35,1900.0,43.8214,43.8424,43.8214,43.8214,1900.0
2005-04-27 13:30:00,62.33,62.33,62.33,62.33,100.0,43.8073,43.8073,43.8073,43.8073,100.0
2005-04-27 13:40:00,62.3,62.3,62.24,62.26,1300.0,43.7862,43.7862,43.744,43.7581,1300.0
2005-04-27 13:50:00,62.26,62.26,62.26,62.26,0.0,43.7581,43.7581,43.7581,43.7581,0.0
2005-04-27 14:00:00,62.31,62.36,62.31,62.33,3000.0,43.7932,43.8284,43.7932,43.8073,3000.0
2005-04-27 14:10:00,62.28,62.28,62.22,62.24,400.0,43.7722,43.7722,43.73,43.744,400.0
2005-04-27 14:20:00,62.24,62.28,62.24,62.28,300.0,43.744,43.7722,43.744,43.7722,300.0
2005-04-27 14:30:00,62.28,62.28,62.28,62.28,100.0,43.7722,43.7722,43.7722,43.7722,100.0
2005-04-27 14:40:00,62.25,62.25,62.21,62.23,2900.0,43.7511,43.7511,43.723,43.737,2900.0
2005-04-27 14:50:00,62.23,62.31,62.23,62.29,3400.0,43.737,43.7932,43.737,43.7792,3400.0
2005-04-27 15:00:00,62.35,62.37,62.35,62.37,2600.0,43.8214,43.8354,43.8214,43.8354,2600.0
2005-04-27 15:10:00,62.28,62.28,62.27,62.27,300.0,43.7722,43.7722,43.7651,43.7651,300.0
2005-04-27 15:20:00,62.29,62.3,62.22,62.22,1100.0,43.7792,43.7862,43.73,43.73,1100.0
2005-04-27 15:30:00,62.21,62.21,62.21,62.21,900.0,43.723,43.723,43.723,43.723,900.0
2005-04-27 15:40:00,62.21,62.21,62.21,62.21,0.0,43.723,43.723,43.723,43.723,0.0
2005-04-27 15:50:00,62.24,62.27,62.18,62.18,2800.0,43.744,43.7651,43.7019,43.7019,2800.0
2005-04-27 16:00:00,62.18,62.18,62.18,62.18,0.0,43.7019,43.7019,43.7019,43.7019,0.0
2005-04-27 16:10:00,62.18,62.18,62.18,62.18,0.0,43.7019,43.7019,43.7019,43.7019,0.0
2005-04-28 09:30:00,62.06,62.06,62.01,62.02,1500.0,43.6175,43.6175,43.5824,43.5894,1500.0
2005-04-28 09:40:00,62.02,62.02,62.02,62.02,0.0,43.5894,43.5894,43.5894,43.5894,0.0
2005-04-28 09:50:00,61.79,61.79,61.79,61.79,300.0,43.4278,43.4278,43.4278,43.4278,300.0
2005-04-28 10:00:00,61.88,61.93,61.88,61.91,2200.0,43.491,43.5262,43.491,43.5121,2200.0
2005-04-28 10:10:00,61.95,61.95,61.92,61.92,400.0,43.5402,43.5402,43.5191,43.5191,400.0
2005-04-28 10:20:00,61.99,62.04,61.99,62.04,1400.0,43.5683,43.6035,43.5683,43.6035,1400.0
2005-04-28 10:30:00,62.13,62.13,62.11,62.11,1400.0,43.6667,43.6667,43.6527,43.6527,1400.0
2005-04-28 10:40:00,62.07,62.07,61.99,62.03,1900.0,43.6246,43.6246,43.5683,43.5964,1900.0
2005-04-28 10:50:00,62.0,62.0,61.99,61.99,2300.0,43.5754,43.5754,43.5683,43.5683,2300.0
2005-04-28 11:00:00,61.96,62.03,61.96,62.03,2100.0,43.5473,43.5964,43.5473,43.5964,2100.0
2005-04-28 11:10:00,62.04,62.04,62.04,62.04,600.0,43.6035,43.6035,43.6035,43.6035,600.0
2005-04-28 11:20:00,61.98,61.98,61.98,61.98,600.0,43.5613,43.5613,43.5613,43.5613,600.0
2005-04-28 11:30:00,61.96,61.96,61.85,61.87,500.0,43.5473,43.5473,43.4699,43.484,500.0
2005-04-28 11:40:00,61.91,61.91,61.91,61.91,100.0,43.5121,43.5121,43.5121,43.5121,100.0
2005-04-28 11:50:00,61.89,61.89,61.89,61.89,200.0,43.4981,43.4981,43.4981,43.4981,200.0
2005-04-28 12:00:00,61.9,61.9,61.9,61.9,100.0,43.5051,43.5051,43.5051,43.5051,100.0
2005-04-28 12:10:00,61.85,61.86,61.84,61.86,300.0,43.4699,43.477,43.4629,43.477,300.0
2005-04-28 12:20:00,61.83,61.88,61.83,61.88,6000.0,43.4559,43.491,43.4559,43.491,6000.0
2005-04-28 12:30:00,61.89,61.89,61.87,61.87,2000.0,43.4981,43.4981,43.484,43.484,2000.0
2005-04-28 12:40:00,61.87,61.91,61.87,61.91,600.0,43.484,43.5121,43.484,43.5121,600.0
2005-04-28 12:50:00,61.9,61.91,61.9,61.91,700.0,43.5051,43.5121,43.5051,43.5121,700.0
2005-04-28 13:00:00,61.86,61.88,61.85,61.88,700.0,43.477,43.491,43.4699,43.491,700.0
2005-04-28 13:10:00,61.88,61.89,61.88,61.88,32800.0,43.491,43.4981,43.491,43.491,32800.0
2005-04-28 13:20:00,61.88,61.9,61.86,61.86,3700.0,43.491,43.5051,43.477,43.477,3700.0
2005-04-28 13:30:00,61.86,61.86,61.82,61.82,8200.0,43.477,43.477,43.4489,43.4489,8200.0
2005-04-28 13:40:00,61.85,61.9,61.85,61.88,2600.0,43.4699,43.5051,43.4699,43.491,2600.0
2005-04-28 13:50:00,61.91,62.03,61.91,62.0,3600.0,43.5121,43.5964,43.5121,43.5754,3600.0
2005-04-28 14:00:00,61.96,61.97,61.86,61.86,2700.0,43.5473,43.5543,43.477,43.477,2700.0
2005-04-28 14:10:00,61.9,61.93,61.82,61.82,5800.0,43.5051,43.5262,43.4489,43.4489,5800.0
2005-04-28 14:20:00,61.88,61.88,61.63,61.69,15200.0,43.491,43.491,43.3153,43.3575,15200.0
2005-04-28 14:30:00,61.67,61.67,61.62,61.66,4500.0,43.3434,43.3434,43.3083,43.3364,4500.0
2005-04-28 14:40:00,61.74,61.74,61.7,61.7,500.0,43.3926,43.3926,43.3645,43.3645,500.0
2005-04-28 14:50:00,61.6,61.64,61.6,61.64,2600.0,43.2942,43.3223,43.2942,43.3223,2600.0
2005-04-28 15:00:00,61.65,61.65,61.65,61.65,800.0,43.3294,43.3294,43.3294,43.3294,800.0
2005-04-28 15:10:00,61.66,61.7,61.66,61.7,9600.0,43.3364,43.3645,43.3364,43.3645,9600.0
2005-04-28 15:20:00,61.73,61.76,61.73,61.74,2300.0,43.3856,43.4067,43.3856,43.3926,2300.0
2005-04-28 15:30:00,61.7,61.75,61.63,61.63,6400.0,43.3645,43.3997,43.3153,43.3153,6400.0
2005-04-28 15:40:00,61.61,61.69,61.6,61.65,2700.0,43.3013,43.3575,43.2942,43.3294,2700.0
2005-04-28 15:50:00,61.57,61.57,61.57,61.57,100.0,43.2731,43.2731,43.2731,43.2731,100.0
2005-04-28 16:00:00,61.5,61.52,61.5,61.52,400.0,43.224,43.238,43.224,43.238,400.0
2005-04-28 16:10:00,61.52,61.52,61.52,61.52,0.0,43.238,43.238,43.238,43.238,0.0
2005-04-29 09:30:00,61.86,61.93,61.86,61.93,11400.0,43.477,43.5262,43.477,43.5262,11400.0
2005-04-29 09:40:00,61.83,61.85,61.76,61.76,3700.0,43.4559,43.4699,43.4067,43.4067,3700.0
2005-04-29 09:50:00,61.76,61.76,61.76,61.76,0.0,43.4067,43.4067,43.4067,43.4067,0.0
2005-04-29 10:00:00,61.78,61.78,61.64,61.7,5500.0,43.4207,43.4207,43.3223,43.3645,5500.0
2005-04-29 10:10:00,61.64,61.69,61.64,61.69,1100.0,43.3223,43.3575,43.3223,43.3575,1100.0
2005-04-29 10:20:00,61.69,61.71,61.52,61.57,8900.0,43.3575,43.3715,43.238,43.2731,8900.0
2005-04-29 10:30:00,61.52,61.52,61.48,61.48,6700.0,43.238,43.238,43.2099,43.2099,6700.0
2005-04-29 10:40:00,61.37,61.37,61.32,61.32,2000.0,43.1326,43.1326,43.0974,43.0974,2000.0
2005-04-29 10:50:00,61.36,61.5,61.34,61.5,6700.0,43.1256,43.224,43.1115,43.224,6700.0
2005-04-29 11:00:00,61.56,61.71,61.51,61.69,2500.0,43.2661,43.3715,43.231,43.3575,2500.0
2005-04-29 11:10:00,61.69,61.69,61.6,61.6,1800.0,43.3575,43.3575,43.2942,43.2942,1800.0
2005-04-29 11:20:00,61.6,61.6,61.53,61.53,3200.0,43.2942,43.2942,43.245,43.245,3200.0
2005-04-29 11:30:00,61.53,61.53,61.47,61.49,8100.0,43.245,43.245,43.2029,43.2169,8100.0
2005-04-29 11:40:00,61.45,61.45,61.44,61.45,7700.0,43.1888,43.1888,43.1818,43.1888,7700.0
2005-04-29 11:50:00,61.51,61.53,61.5,61.53,4200.0,43.231,43.245,43.224,43.245,4200.0
2005-04-29 12:00:00,61.55,61.56,61.52,61.52,9900.0,43.2591,43.2661,43.238,43.238,9900.0
2005-04-29 12:10:00,61.56,61.56,61.47,61.47,400.0,43.2661,43.2661,43.2029,43.2029,400.0
2005-04-29 12:20:00,61.49,61.49,61.49,61.49,100.0,43.2169,43.2169,43.2169,43.2169,100.0
2005-04-29 12:30:00,61.49,61.55,61.49,61.55,2400.0,43.2169,43.2591,43.2169,43.2591,2400.0
2005-04-29 12:40:00,61.6,61.64,61.6,61.61,2900.0,43.2942,43.3223,43.2942,43.3013,2900.0
2005-04-29 12:50:00,61.62,61.62,61.62,61.62,100.0,43.3083,43.3083,43.3083,43.3083,100.0
2005-04-29 13:00:00,61.63,61.69,61.61,61.69,2000.0,43.3153,43.3575,43.3013,43.3575,2000.0
2005-04-29 13:10:00,61.75,61.76,61.75,61.76,2100.0,43.3997,43.4067,43.3997,43.4067,2100.0
2005-04-29 13:20:00,61.79,61.79,61.7,61.7,6400.0,43.4278,43.4278,43.3645,43.3645,6400.0
2005-04-29 13:30:00,61.7,61.7,61.7,61.7,0.0,43.3645,43.3645,43.3645,43.3645,0.0
2005-04-29 13:40:00,61.61,61.68,61.61,61.68,400.0,43.3013,43.3505,43.3013,43.3505,400.0
2005-04-29 13:50:00,61.7,61.7,61.69,61.7,2400.0,43.3645,43.3645,43.3575,43.3645,2400.0
2005-04-29 14:00:00,61.78,61.78,61.77,61.77,1100.0,43.4207,43.4207,43.4137,43.4137,1100.0
2005-04-29 14:10:00,61.77,61.77,61.77,61.77,0.0,43.4137,43.4137,43.4137,43.4137,0.0
2005-04-29 14:20:00,61.76,61.83,61.76,61.8,1000.0,43.4067,43.4559,43.4067,43.4348,1000.0
2005-04-29 14:30:00,61.85,62.09,61.85,62.08,4600.0,43.4699,43.6386,43.4699,43.6316,4600.0
2005-04-29 14:40:00,62.02,62.09,62.02,62.09,2500.0,43.5894,43.6386,43.5894,43.6386,2500.0
2005-04-29 14:50:00,62.11,62.14,62.01,62.01,20000.0,43.6527,43.6738,43.5824,43.5824,20000.0
2005-04-29 15:00:00,62.04,62.05,61.94,62.0,21600.0,43.6035,43.6105,43.5332,43.5754,21600.0
2005-04-29 15:10:00,62.02,62.03,61.98,61.98,4600.0,43.5894,43.5964,43.5613,43.5613,4600.0
2005-04-29 15:20:00,62.05,62.12,62.04,62.12,500.0,43.6105,43.6597,43.6035,43.6597,500.0
2005-04-29 15:30:00,62.07,62.12,62.07,62.12,1100.0,43.6246,43.6597,43.6246,43.6597,1100.0
2005-04-29 15:40:00,62.14,62.21,62.14,62.17,1500.0,43.6738,43.723,43.6738,43.6948,1500.0
2005-04-29 15:50:00,62.19,62.25,62.19,62.25,1300.0,43.7089,43.7511,43.7089,43.7511,1300.0
2005-04-29 16:00:00,62.25,62.25,62.25,62.25,0.0,43.7511,43.7511,43.7511,43.7511,0.0
2005-04-29 16:10:00,62.25,62.25,62.25,62.25,0.0,43.7511,43.7511,43.7511,43.7511,0.0
2005-05-02 09:30:00,62.5,62.5,62.41,62.41,11900.0,43.9268,43.9268,43.8635,43.8635,11900.0
2005-05-02 09:40:00,62.37,62.49,62.37,62.49,16900.0,43.8354,43.9198,43.8354,43.9198,16900.0
2005-05-02 09:50:00,62.45,62.51,62.42,62.51,800.0,43.8916,43.9338,43.8706,43.9338,800.0
2005-05-02 10:00:00,62.54,62.54,62.5,62.5,1500.0,43.9549,43.9549,43.9268,43.9268,1500.0
2005-05-02 10:10:00,62.54,62.54,62.45,62.49,800.0,43.9549,43.9549,43.8916,43.9198,800.0
2005-05-02 10:20:00,62.5,62.5,62.45,62.46,1500.0,43.9268,43.9268,43.8916,43.8987,1500.0
2005-05-02 10:30:00,62.48,62.48,62.4,62.4,1400.0,43.9127,43.9127,43.8565,43.8565,1400.0
2005-05-02 10:40:00,62.45,62.49,62.45,62.48,16200.0,43.8916,43.9198,43.8916,43.9127,16200.0
2005-05-02 10:50:00,62.5,62.5,62.48,62.48,200.0,43.9268,43.9268,43.9127,43.9127,200.0
2005-05-02 11:00:00,62.46,62.46,62.45,62.46,1400.0,43.8987,43.8987,43.8916,43.8987,1400.0
2005-05-02 11:10:00,62.4,62.44,62.4,62.44,4400.0,43.8565,43.8846,43.8565,43.8846,4400.0
2005-05-02 11:20:00,62.37,62.39,62.37,62.39,1800.0,43.8354,43.8495,43.8354,43.8495,1800.0
2005-05-02 11:30:00,62.37,62.38,62.33,62.33,900.0,43.8354,43.8424,43.8073,43.8073,900.0
2005-05-02 11:40:00,62.32,62.33,62.32,62.33,800.0,43.8003,43.8073,43.8003,43.8073,800.0
2005-05-02 11:50:00,62.28,62.32,62.28,62.32,4500.0,43.7722,43.8003,43.7722,43.8003,4500.0
2005-05-02 12:00:00,62.32,62.32,62.3,62.3,1800.0,43.8003,43.8003,43.7862,43.7862,1800.0
2005-05-02 12:10:00,62.33,62.33,62.33,62.33,1000.0,43.8073,43.8073,43.8073,43.8073,1000.0
2005-05-02 12:20:00,62.36,62.41,62.36,62.39,2200.0,43.8284,43.8635,43.8284,43.8495,2200.0
2005-05-02 12:30:00,62.38,62.38,62.37,62.38,4700.0,43.8424,43.8424,43.8354,43.8424,4700.0
2005-05-02 12:40:00,62.36,62.36,62.36,62.36,600.0,43.8284,43.8284,43.8284,43.8284,600.0
2005-05-02 12:50:00,62.36,62.36,62.36,62.36,0.0,43.8284,43.8284,43.8284,43.8284,0.0
2005-05-02 13:00:00,62.37,62.37,62.37,62.37,200.0,43.8354,43.8354,43.8354,43.8354,200.0
2005-05-02 13:10:00,62.34,62.34,62.33,62.33,700.0,43.8143,43.8143,43.8073,43.8073,700.0
2005-05-02 13:20:00,62.33,62.33,62.29,62.31,1400.0,43.8073,43.8073,43.7792,43.7932,1400.0
2005-05-02 13:30:00,62.3,62.3,62.25,62.26,800.0,43.7862,43.7862,43.7511,43.7581,800.0
2005-05-02 13:40:00,62.26,62.26,62.26,62.26,0.0,43.7581,43.7581,43.7581,43.7581,0.0
2005-05-02 13:50:00,62.29,62.34,62.29,62.34,1700.0,43.7792,43.8143,43.7792,43.8143,1700.0
2005-05-02 14:00:00,62.28,62.28,62.14,62.14,1500.0,43.7722,43.7722,43.6738,43.6738,1500.0
2005-05-02 14:10:00,62.19,62.19,62.18,62.18,200.0,43.7089,43.7089,43.7019,43.7019,200.0
2005-05-02 14:20:00,62.22,62.22,62.22,62.22,100.0,43.73,43.73,43.73,43.73,100.0
2005-05-02 14:30:00,62.19,62.32,62.18,62.32,1400.0,43.7089,43.8003,43.7019,43.8003,1400.0
2005-05-02 14:40:00,62.36,62.36,62.36,62.36,100.0,43.8284,43.8284,43.8284,43.8284,100.0
2005-05-02 14:50:00,62.3,62.3,62.3,62.3,500.0,43.7862,43.7862,43.7862,43.7862,500.0
2005-05-02 15:00:00,62.29,62.32,62.29,62.32,1300.0,43.7792,43.8003,43.7792,43.8003,1300.0
2005-05-02 15:10:00,62.37,62.37,62.35,62.35,2400.0,43.8354,43.8354,43.8214,43.8214,2400.0
2005-05-02 15:20:00,62.37,62.42,62.37,62.42,600.0,43.8354,43.8706,43.8354,43.8706,600.0
2005-05-02 15:30:00,62.41,62.46,62.41,62.44,4500.0,43.8635,43.8987,43.8635,43.8846,4500.0
2005-05-02 15:40:00,62.51,62.55,62.48,62.55,1300.0,43.9338,43.9619,43.9127,43.9619,1300.0
2005-05-02 15:50:00,62.57,62.57,62.5,62.5,700.0,43.976,43.976,43.9268,43.9268,700.0
2005-05-02 16:00:00,62.5,62.5,62.5,62.5,0.0,43.9268,43.9268,43.9268,43.9268,0.0
2005-05-02 16:10:00,62.5,62.5,62.5,62.5,0.0,43.9268,43.9268,43.9268,43.9268,0.0
2005-05-03 09:30:00,62.53,62.53,62.33,62.34,4400.0,43.9479,43.9479,43.8073,43.8143,4400.0
2005-05-03 09:40:00,62.44,62.5,62.41,62.5,2700.0,43.8846,43.9268,43.8635,43.9268,2700.0
2005-05-03 09:50:00,62.5,62.5,62.5,62.5,0.0,43.9268,43.9268,43.9268,43.9268,0.0
2005-05-03 10:00:00,62.6,62.61,62.52,62.54,3100.0,43.9971,44.0041,43.9408,43.9549,3100.0
2005-05-03 10:10:00,62.54,62.54,62.51,62.53,1100.0,43.9549,43.9549,43.9338,43.9479,1100.0
2005-05-03 10:20:00,62.47,62.52,62.46,62.52,3700.0,43.9057,43.9408,43.8987,43.9408,3700.0
2005-05-03 10:30:00,62.52,62.54,62.52,62.54,2200.0,43.9408,43.9549,43.9408,43.9549,2200.0
2005-05-03 10:40:00,62.56,62.58,62.55,62.55,3100.0,43.9689,43.983,43.9619,43.9619,3100.0
2005-05-03 10:50:00,62.55,62.55,62.51,62.53,10200.0,43.9619,43.9619,43.9338,43.9479,10200.0
2005-05-03 11:00:00,62.52,62.52,62.52,62.52,300.0,43.9408,43.9408,43.9408,43.9408,300.0
2005-05-03 11:10:00,62.53,62.53,62.5,62.51,7900.0,43.9479,43.9479,43.9268,43.9338,7900.0
2005-05-03 11:20:00,62.56,62.58,62.54,62.58,3600.0,43.9689,43.983,43.9549,43.983,3600.0
2005-05-03 11:30:00,62.57,62.59,62.57,62.59,1100.0,43.976,43.99,43.976,43.99,1100.0
2005-05-03 11:40:00,62.56,62.56,62.56,62.56,500.0,43.9689,43.9689,43.9689,43.9689,500.0
2005-05-03 11:50:00,62.52,62.52,62.52,62.52,300.0,43.9408,43.9408,43.9408,43.9408,300.0
2005-05-03 12:00:00,62.52,62.53,62.52,62.53,900.0,43.9408,43.9479,43.9408,43.9479,900.0
2005-05-03 12:10:00,62.53,62.53,62.51,62.52,2000.0,43.9479,43.9479,43.9338,43.9408,2000.0
2005-05-03 12:20:00,62.52,62.52,62.49,62.49,11000.0,43.9408,43.9408,43.9198,43.9198,11000.0
2005-05-03 12:30:00,62.52,62.52,62.5,62.5,2600.0,43.9408,43.9408,43.9268,43.9268,2600.0
2005-05-03 12:40:00,62.47,62.51,62.47,62.51,1100.0,43.9057,43.9338,43.9057,43.9338,1100.0
2005-05-03 12:50:00,62.51,62.52,62.5,62.52,10800.0,43.9338,43.9408,43.9268,43.9408,10800.0
2005-05-03 13:00:00,62.51,62.52,62.5,62.52,900.0,43.9338,43.9408,43.9268,43.9408,900.0
2005-05-03 13:10:00,62.5,62.5,62.5,62.5,100.0,43.9268,43.9268,43.9268,43.9268,100.0
2005-05-03 13:20:00,62.52,62.52,62.52,62.52,200.0,43.9408,43.9408,43.9408,43.9408,200.0
2005-05-03 13:30:00,62.49,62.49,62.48,62.48,1400.0,43.9198,43.9198,43.9127,43.9127,1400.0
2005-05-03 13:40:00,62.48,62.48,62.48,62.48,0.0,43.9127,43.9127,43.9127,43.9127,0.0
2005-05-03 13:50:00,62.49,62.53,62.49,62.5,3300.0,43.9198,43.9479,43.9198,43.9268,3300.0
2005-05-03 14:00:00,62.52,62.53,62.51,62.51,4500.0,43.9408,43.9479,43.9338,43.9338,4500.0
2005-05-03 14:10:00,62.53,62.61,62.43,62.43,5900.0,43.9479,44.0041,43.8776,43.8776,5900.0
2005-05-03 14:20:00,62.38,62.51,62.36,62.51,6700.0,43.8424,43.9338,43.8284,43.9338,6700.0
2005-05-03 14:30:00,62.49,62.78,62.49,62.75,6800.0,43.9198,44.1236,43.9198,44.1025,6800.0
2005-05-03 14:40:00,62.79,62.79,62.77,62.77,3300.0,44.1306,44.1306,44.1165,44.1165,3300.0
2005-05-03 14:50:00,62.63,62.71,62.6,62.65,5200.0,44.0181,44.0744,43.9971,44.0322,5200.0
2005-05-03 15:00:00,62.65,62.65,62.39,62.39,4600.0,44.0322,44.0322,43.8495,43.8495,4600.0
2005-05-03 15:10:00,62.29,62.32,62.29,62.32,4700.0,43.7792,43.8003,43.7792,43.8003,4700.0
2005-05-03 15:20:00,62.37,62.46,62.37,62.46,1300.0,43.8354,43.8987,43.8354,43.8987,1300.0
2005-05-03 15:30:00,62.33,62.37,62.32,62.37,3100.0,43.8073,43.8354,43.8003,43.8354,3100.0
2005-05-03 15:40:00,62.34,62.34,62.31,62.31,1700.0,43.8143,43.8143,43.7932,43.7932,1700.0
2005-05-03 15:50:00,62.36,62.45,62.29,62.45,2000.0,43.8284,43.8916,43.7792,43.8916,2000.0
2005-05-03 16:00:00,62.45,62.45,62.45,62.45,0.0,43.8916,43.8916,43.8916,43.8916,0.0
2005-05-03 16:10:00,62.53,62.53,62.53,62.53,1100.0,43.9479,43.9479,43.9479,43.9479,1100.0
2005-05-04 09:30:00,62.75,62.75,62.63,62.63,3500.0,44.1025,44.1025,44.0181,44.0181,3500.0
2005-05-04 09:40:00,62.73,62.76,62.61,62.61,15100.0,44.0884,44.1095,44.0041,44.0041,15100.0
2005-05-04 09:50:00,62.61,62.61,62.55,62.55,1700.0,44.0041,44.0041,43.9619,43.9619,1700.0
2005-05-04 10:00:00,62.69,62.76,62.69,62.73,2400.0,44.0603,44.1095,44.0603,44.0884,2400.0
2005-05-04 10:10:00,62.71,62.74,62.71,62.72,1800.0,44.0744,44.0955,44.0744,44.0814,1800.0
2005-05-04 10:20:00,62.8,62.8,62.77,62.77,2900.0,44.1376,44.1376,44.1165,44.1165,2900.0
2005-05-04 10:30:00,62.81,63.0,62.81,63.0,2500.0,44.1447,44.2782,44.1447,44.2782,2500.0
2005-05-04 10:40:00,62.95,62.95,62.93,62.93,500.0,44.2431,44.2431,44.229,44.229,500.0
2005-05-04 10:50:00,62.91,62.94,62.89,62.92,7500.0,44.2149,44.236,44.2009,44.222,7500.0
2005-05-04 11:00:00,62.93,62.96,62.93,62.96,700.0,44.229,44.2501,44.229,44.2501,700.0
2005-05-04 11:10:00,62.89,62.89,62.88,62.88,600.0,44.2009,44.2009,44.1939,44.1939,600.0
2005-05-04 11:20:00,62.9,62.97,62.9,62.95,4300.0,44.2079,44.2571,44.2079,44.2431,4300.0
2005-05-04 11:30:00,62.95,62.95,62.92,62.94,4300.0,44.2431,44.2431,44.222,44.236,4300.0
2005-05-04 11:40:00,62.94,62.94,62.94,62.94,400.0,44.236,44.236,44.236,44.236,400.0
2005-05-04 11:50:00,62.96,62.98,62.91,62.91,2600.0,44.2501,44.2641,44.2149,44.2149,2600.0
2005-05-04 12:00:00,62.92,62.92,62.85,62.85,2000.0,44.222,44.222,44.1728,44.1728,2000.0
2005-05-04 12:10:00,62.84,62.89,62.84,62.87,3500.0,44.1657,44.2009,44.1657,44.1868,3500.0
2005-05-04 12:20:00,62.9,62.9,62.84,62.87,11900.0,44.2079,44.2079,44.1657,44.1868,11900.0
2005-05-04 12:30:00,62.89,62.91,62.89,62.91,1000.0,44.2009,44.2149,44.2009,44.2149,1000.0
2005-05-04 12:40:00,62.9,62.9,62.9,62.9,200.0,44.2079,44.2079,44.2079,44.2079,200.0
2005-05-04 12:50:00,62.93,62.93,62.92,62.93,1800.0,44.229,44.229,44.222,44.229,1800.0
2005-05-04 13:00:00,62.95,62.96,62.95,62.96,1500.0,44.2431,44.2501,44.2431,44.2501,1500.0
2005-05-04 13:10:00,62.99,62.99,62.96,62.96,3000.0,44.2712,44.2712,44.2501,44.2501,3000.0
2005-05-04 13:20:00,62.92,62.94,62.92,62.94,3500.0,44.222,44.236,44.222,44.236,3500.0
2005-05-04 13:30:00,62.97,62.97,62.91,62.92,2300.0,44.2571,44.2571,44.2149,44.222,2300.0
2005-05-04 13:40:00,62.95,63.01,62.93,63.01,9500.0,44.2431,44.2852,44.229,44.2852,9500.0
2005-05-04 13:50:00,63.01,63.15,63.01,63.15,2600.0,44.2852,44.3836,44.2852,44.3836,2600.0
2005-05-04 14:00:00,63.12,63.14,63.11,63.11,800.0,44.3625,44.3766,44.3555,44.3555,800.0
2005-05-04 14:10:00,63.17,63.17,63.17,63.17,300.0,44.3977,44.3977,44.3977,44.3977,300.0
2005-05-04 14:20:00,63.13,63.13,63.13,63.13,100.0,44.3696,44.3696,44.3696,44.3696,100.0
2005-05-04 14:30:00,63.14,63.14,63.14,63.14,300.0,44.3766,44.3766,44.3766,44.3766,300.0
2005-05-04 14:40:00,63.14,63.19,63.14,63.15,2200.0,44.3766,44.4117,44.3766,44.3836,2200.0
2005-05-04 14:50:00,63.17,63.19,63.16,63.19,1500.0,44.3977,44.4117,44.3906,44.4117,1500.0
2005-05-04 15:00:00,63.2,63.2,63.15,63.15,2200.0,44.4188,44.4188,44.3836,44.3836,2200.0
2005-05-04 15:10:00,63.22,63.25,63.22,63.25,1100.0,44.4328,44.4539,44.4328,44.4539,1100.0
2005-05-04 15:20:00,63.25,63.25,63.25,63.25,1000.0,44.4539,44.4539,44.4539,44.4539,1000.0
2005-05-04 15:30:00,63.25,63.25,63.25,63.25,0.0,44.4539,44.4539,44.4539,44.4539,0.0
2005-05-04 15:40:00,63.3,63.31,63.3,63.31,700.0,44.489,44.4961,44.489,44.4961,700.0
2005-05-04 15:50:00,63.28,63.28,63.25,63.27,4000.0,44.475,44.475,44.4539,44.468,4000.0
2005-05-04 16:00:00,63.27,63.27,63.27,63.27,0.0,44.468,44.468,44.468,44.468,0.0
2005-05-04 16:10:00,63.27,63.27,63.27,63.27,0.0,44.468,44.468,44.468,44.468,0.0
2005-05-05 09:30:00,63.4,63.4,63.18,63.25,19100.0,44.5593,44.5593,44.4047,44.4539,19100.0
2005-05-05 09:40:00,63.29,63.29,63.24,63.24,200.0,44.482,44.482,44.4469,44.4469,200.0
2005-05-05 09:50:00,63.33,63.33,63.29,63.29,3300.0,44.5101,44.5101,44.482,44.482,3300.0
2005-05-05 10:00:00,63.35,63.42,63.35,63.42,1100.0,44.5242,44.5734,44.5242,44.5734,1100.0
2005-05-05 10:10:00,63.39,63.42,63.39,63.39,3500.0,44.5523,44.5734,44.5523,44.5523,3500.0
2005-05-05 10:20:00,63.35,63.35,63.35,63.35,200.0,44.5242,44.5242,44.5242,44.5242,200.0
2005-05-05 10:30:00,63.39,63.39,63.39,63.39,900.0,44.5523,44.5523,44.5523,44.5523,900.0
2005-05-05 10:40:00,63.36,63.42,63.36,63.42,3300.0,44.5312,44.5734,44.5312,44.5734,3300.0
2005-05-05 10:50:00,63.42,63.42,63.39,63.39,300.0,44.5734,44.5734,44.5523,44.5523,300.0
2005-05-05 11:00:00,63.42,63.44,63.4,63.44,4300.0,44.5734,44.5874,44.5593,44.5874,4300.0
2005-05-05 11:10:00,63.43,63.43,63.43,63.43,2800.0,44.5804,44.5804,44.5804,44.5804,2800.0
2005-05-05 11:20:00,63.34,63.35,63.29,63.29,1900.0,44.5172,44.5242,44.482,44.482,1900.0
2005-05-05 11:30:00,63.35,63.36,63.35,63.36,400.0,44.5242,44.5312,44.5242,44.5312,400.0
2005-05-05 11:40:00,63.35,63.37,63.35,63.37,4100.0,44.5242,44.5382,44.5242,44.5382,4100.0
2005-05-05 11:50:00,63.37,63.4,63.37,63.38,5000.0,44.5382,44.5593,44.5382,44.5453,5000.0
2005-05-05 12:00:00,63.38,63.38,63.38,63.38,0.0,44.5453,44.5453,44.5453,44.5453,0.0
2005-05-05 12:10:00,63.43,63.43,63.42,63.42,1700.0,44.5804,44.5804,44.5734,44.5734,1700.0
2005-05-05 12:20:00,63.44,63.46,63.44,63.46,500.0,44.5874,44.6015,44.5874,44.6015,500.0
2005-05-05 12:30:00,63.43,63.45,63.38,63.38,500.0,44.5804,44.5945,44.5453,44.5453,500.0
2005-05-05 12:40:00,63.3,63.3,63.05,63.05,1700.0,44.489,44.489,44.3133,44.3133,1700.0
2005-05-05 12:50:00,63.05,63.14,63.05,63.14,1300.0,44.3133,44.3766,44.3133,44.3766,1300.0
2005-05-05 13:00:00,62.84,63.01,62.84,63.01,1900.0,44.1657,44.2852,44.1657,44.2852,1900.0
2005-05-05 13:10:00,63.01,63.01,62.95,62.95,1100.0,44.2852,44.2852,44.2431,44.2431,1100.0
2005-05-05 13:20:00,62.85,62.95,62.85,62.95,1400.0,44.1728,44.2431,44.1728,44.2431,1400.0
2005-05-05 13:30:00,62.97,63.09,62.93,63.09,7100.0,44.2571,44.3414,44.229,44.3414,7100.0
2005-05-05 13:40:00,63.02,63.1,63.02,63.06,2100.0,44.2922,44.3485,44.2922,44.3204,2100.0
2005-05-05 13:50:00,63.05,63.05,62.95,62.95,900.0,44.3133,44.3133,44.2431,44.2431,900.0
2005-05-05 14:00:00,63.07,63.07,63.05,63.05,400.0,44.3274,44.3274,44.3133,44.3133,400.0
2005-05-05 14:10:00,63.04,63.08,63.03,63.08,15900.0,44.3063,44.3344,44.2993,44.3344,15900.0
2005-05-05 14:20:00,63.08,63.08,63.08,63.08,0.0,44.3344,44.3344,44.3344,44.3344,0.0
2005-05-05 14:30:00,63.02,63.04,62.97,62.99,4500.0,44.2922,44.3063,44.2571,44.2712,4500.0
2005-05-05 14:40:00,63.03,63.03,62.92,62.92,3700.0,44.2993,44.2993,44.222,44.222,3700.0
2005-05-05 14:50:00,62.87,62.87,62.87,62.87,800.0,44.1868,44.1868,44.1868,44.1868,800.0
2005-05-05 15:00:00,62.94,63.02,62.94,63.02,2000.0,44.236,44.2922,44.236,44.2922,2000.0
2005-05-05 15:10:00,63.06,63.06,63.06,63.06,1100.0,44.3204,44.3204,44.3204,44.3204,1100.0
2005-05-05 15:20:00,63.06,63.06,63.06,63.06,0.0,44.3204,44.3204,44.3204,44.3204,0.0
2005-05-05 15:30:00,63.12,63.13,63.12,63.13,400.0,44.3625,44.3696,44.3625,44.3696,400.0
2005-05-05 15:40:00,63.16,63.18,63.16,63.18,3700.0,44.3906,44.4047,44.3906,44.4047,3700.0
2005-05-05 15:50:00,63.15,63.2,63.1,63.12,2600.0,44.3836,44.4188,44.3485,44.3625,2600.0
2005-05-05 16:00:00,63.12,63.12,63.12,63.12,300.0,44.3625,44.3625,44.3625,44.3625,300.0
2005-05-05 16:10:00,63.12,63.12,63.12,63.12,0.0,44.3625,44.3625,44.3625,44.3625,0.0
2005-05-06 09:30:00,63.5,63.5,63.38,63.38,4000.0,44.6296,44.6296,44.5453,44.5453,4000.0
2005-05-06 09:40:00,63.35,63.37,63.31,63.37,1000.0,44.5242,44.5382,44.4961,44.5382,1000.0
2005-05-06 09:50:00,63.29,63.34,63.29,63.34,400.0,44.482,44.5172,44.482,44.5172,400.0
2005-05-06 10:00:00,63.3,63.3,63.3,63.3,700.0,44.489,44.489,44.489,44.489,700.0
2005-05-06 10:10:00,63.26,63.26,63.22,63.22,600.0,44.4609,44.4609,44.4328,44.4328,600.0
2005-05-06 10:20:00,63.26,63.33,63.26,63.32,400.0,44.4609,44.5101,44.4609,44.5031,400.0
2005-05-06 10:30:00,63.34,63.35,63.32,63.32,1700.0,44.5172,44.5242,44.5031,44.5031,1700.0
2005-05-06 10:40:00,63.3,63.3,63.21,63.21,500.0,44.489,44.489,44.4258,44.4258,500.0
2005-05-06 10:50:00,63.24,63.28,63.24,63.28,700.0,44.4469,44.475,44.4469,44.475,700.0
2005-05-06 11:00:00,63.32,63.32,63.3,63.3,400.0,44.5031,44.5031,44.489,44.489,400.0
2005-05-06 11:10:00,63.3,63.34,63.29,63.34,9500.0,44.489,44.5172,44.482,44.5172,9500.0
2005-05-06 11:20:00,63.35,63.35,63.31,63.32,1100.0,44.5242,44.5242,44.4961,44.5031,1100.0
2005-05-06 11:30:00,63.21,63.33,63.21,63.33,1100.0,44.4258,44.5101,44.4258,44.5101,1100.0
2005-05-06 11:40:00,63.31,63.31,63.26,63.26,700.0,44.4961,44.4961,44.4609,44.4609,700.0
2005-05-06 11:50:00,63.25,63.25,63.18,63.19,2400.0,44.4539,44.4539,44.4047,44.4117,2400.0
2005-05-06 12:00:00,63.1,63.1,63.1,63.1,1000.0,44.3485,44.3485,44.3485,44.3485,1000.0
2005-05-06 12:10:00,63.07,63.07,63.07,63.07,600.0,44.3274,44.3274,44.3274,44.3274,600.0
2005-05-06 12:20:00,63.07,63.07,63.07,63.07,0.0,44.3274,44.3274,44.3274,44.3274,0.0
2005-05-06 12:30:00,63.12,63.14,63.12,63.14,600.0,44.3625,44.3766,44.3625,44.3766,600.0
2005-05-06 12:40:00,63.1,63.11,63.08,63.1,3600.0,44.3485,44.3555,44.3344,44.3485,3600.0
2005-05-06 12:50:00,63.11,63.11,63.08,63.08,400.0,44.3555,44.3555,44.3344,44.3344,400.0
2005-05-06 13:00:00,63.15,63.17,63.15,63.17,2900.0,44.3836,44.3977,44.3836,44.3977,2900.0
2005-05-06 13:10:00,63.2,63.2,63.15,63.15,2900.0,44.4188,44.4188,44.3836,44.3836,2900.0
2005-05-06 13:20:00,63.17,63.3,63.17,63.3,700.0,44.3977,44.489,44.3977,44.489,700.0
2005-05-06 13:30:00,63.26,63.26,63.26,63.26,100.0,44.4609,44.4609,44.4609,44.4609,100.0
2005-05-06 13:40:00,63.26,63.26,63.26,63.26,0.0,44.4609,44.4609,44.4609,44.4609,0.0
2005-05-06 13:50:00,63.23,63.24,63.21,63.24,8300.0,44.4398,44.4469,44.4258,44.4469,8300.0
2005-05-06 14:00:00,63.19,63.29,63.19,63.26,8300.0,44.4117,44.482,44.4117,44.4609,8300.0
2005-05-06 14:10:00,63.27,63.34,63.27,63.31,1000.0,44.468,44.5172,44.468,44.4961,1000.0
2005-05-06 14:20:00,63.3,63.3,63.25,63.27,7900.0,44.489,44.489,44.4539,44.468,7900.0
2005-05-06 14:30:00,63.29,63.29,63.24,63.25,3300.0,44.482,44.482,44.4469,44.4539,3300.0
2005-05-06 14:40:00,63.26,63.26,63.25,63.25,2200.0,44.4609,44.4609,44.4539,44.4539,2200.0
2005-05-06 14:50:00,63.23,63.27,63.23,63.25,400.0,44.4398,44.468,44.4398,44.4539,400.0
2005-05-06 15:00:00,63.28,63.28,63.18,63.18,500.0,44.475,44.475,44.4047,44.4047,500.0
2005-05-06 15:10:00,63.2,63.26,63.2,63.26,1400.0,44.4188,44.4609,44.4188,44.4609,1400.0
2005-05-06 15:20:00,63.25,63.25,63.21,63.23,5300.0,44.4539,44.4539,44.4258,44.4398,5300.0
2005-05-06 15:30:00,63.21,63.21,63.2,63.2,600.0,44.4258,44.4258,44.4188,44.4188,600.0
2005-05-06 15:40:00,63.2,63.2,63.2,63.2,0.0,44.4188,44.4188,44.4188,44.4188,0.0
2005-05-06 15:50:00,63.16,63.16,63.1,63.1,300.0,44.3906,44.3906,44.3485,44.3485,300.0
2005-05-06 16:00:00,63.1,63.1,63.1,63.1,0.0,44.3485,44.3485,44.3485,44.3485,0.0
2005-05-06 16:10:00,63.1,63.1,63.1,63.1,0.0,44.3485,44.3485,44.3485,44.3485,0.0
2005-05-09 09:30:00,63.15,63.15,63.15,63.15,2600.0,44.3836,44.3836,44.3836,44.3836,2600.0
2005-05-09 09:40:00,63.15,63.15,63.15,63.15,0.0,44.3836,44.3836,44.3836,44.3836,0.0
2005-05-09 09:50:00,63.08,63.1,63.06,63.1,1800.0,44.3344,44.3485,44.3204,44.3485,1800.0
2005-05-09 10:00:00,63.09,63.11,63.09,63.1,8100.0,44.3414,44.3555,44.3414,44.3485,8100.0
2005-05-09 10:10:00,63.1,63.1,63.1,63.1,0.0,44.3485,44.3485,44.3485,44.3485,0.0
2005-05-09 10:20:00,63.05,63.12,63.05,63.11,3000.0,44.3133,44.3625,44.3133,44.3555,3000.0
2005-05-09 10:30:00,63.09,63.13,63.09,63.13,1200.0,44.3414,44.3696,44.3414,44.3696,1200.0
2005-05-09 10:40:00,63.12,63.12,63.12,63.12,1100.0,44.3625,44.3625,44.3625,44.3625,1100.0
2005-05-09 10:50:00,63.14,63.16,63.14,63.14,3000.0,44.3766,44.3906,44.3766,44.3766,3000.0
2005-05-09 11:00:00,63.12,63.15,63.09,63.12,6500.0,44.3625,44.3836,44.3414,44.3625,6500.0
2005-05-09 11:10:00,63.13,63.17,63.13,63.15,2600.0,44.3696,44.3977,44.3696,44.3836,2600.0
2005-05-09 11:20:00,63.15,63.15,63.15,63.15,0.0,44.3836,44.3836,44.3836,44.3836,0.0
2005-05-09 11:30:00,63.3,63.3,63.3,63.3,500.0,44.489,44.489,44.489,44.489,500.0
2005-05-09 11:40:00,63.36,63.36,63.33,63.33,600.0,44.5312,44.5312,44.5101,44.5101,600.0
2005-05-09 11:50:00,63.33,63.35,63.31,63.31,2000.0,44.5101,44.5242,44.4961,44.4961,2000.0
2005-05-09 12:00:00,63.29,63.4,63.27,63.4,3000.0,44.482,44.5593,44.468,44.5593,3000.0
2005-05-09 12:10:00,63.42,63.42,63.41,63.41,1400.0,44.5734,44.5734,44.5664,44.5664,1400.0
2005-05-09 12:20:00,63.41,63.41,63.41,63.41,0.0,44.5664,44.5664,44.5664,44.5664,0.0
2005-05-09 12:30:00,63.41,63.41,63.41,63.41,0.0,44.5664,44.5664,44.5664,44.5664,0.0
2005-05-09 12:40:00,63.39,63.39,63.36,63.36,1400.0,44.5523,44.5523,44.5312,44.5312,1400.0
2005-05-09 12:50:00,63.42,63.42,63.38,63.38,4800.0,44.5734,44.5734,44.5453,44.5453,4800.0
2005-05-09 13:00:00,63.4,63.4,63.38,63.38,900.0,44.5593,44.5593,44.5453,44.5453,900.0
2005-05-09 13:10:00,63.35,63.35,63.34,63.35,1200.0,44.5242,44.5242,44.5172,44.5242,1200.0
2005-05-09 13:20:00,63.36,63.39,63.36,63.39,8300.0,44.5312,44.5523,44.5312,44.5523,8300.0
2005-05-09 13:30:00,63.37,63.4,63.37,63.4,600.0,44.5382,44.5593,44.5382,44.5593,600.0
2005-05-09 13:40:00,63.41,63.43,63.41,63.43,3700.0,44.5664,44.5804,44.5664,44.5804,3700.0
2005-05-09 13:50:00,63.43,63.46,63.43,63.46,900.0,44.5804,44.6015,44.5804,44.6015,900.0
2005-05-09 14:00:00,63.45,63.45,63.37,63.39,1000.0,44.5945,44.5945,44.5382,44.5523,1000.0
2005-05-09 14:10:00,63.41,63.41,63.41,63.41,100.0,44.5664,44.5664,44.5664,44.5664,100.0
2005-05-09 14:20:00,63.4,63.4,63.38,63.38,200.0,44.5593,44.5593,44.5453,44.5453,200.0
2005-05-09 14:30:00,63.38,63.38,63.38,63.38,0.0,44.5453,44.5453,44.5453,44.5453,0.0
2005-05-09 14:40:00,63.32,63.35,63.32,63.35,3200.0,44.5031,44.5242,44.5031,44.5242,3200.0
2005-05-09 14:50:00,63.35,63.41,63.35,63.39,1000.0,44.5242,44.5664,44.5242,44.5523,1000.0
2005-05-09 15:00:00,63.37,63.37,63.3,63.3,800.0,44.5382,44.5382,44.489,44.489,800.0
2005-05-09 15:10:00,63.25,63.25,63.25,63.25,200.0,44.4539,44.4539,44.4539,44.4539,200.0
2005-05-09 15:20:00,63.32,63.37,63.32,63.32,4100.0,44.5031,44.5382,44.5031,44.5031,4100.0
2005-05-09 15:30:00,63.34,63.38,63.34,63.35,1800.0,44.5172,44.5453,44.5172,44.5242,1800.0
2005-05-09 15:40:00,63.39,63.43,63.39,63.43,3300.0,44.5523,44.5804,44.5523,44.5804,3300.0
2005-05-09 15:50:00,63.43,63.43,63.43,63.43,0.0,44.5804,44.5804,44.5804,44.5804,0.0
2005-05-09 16:00:00,63.55,63.55,63.55,63.55,300.0,44.6647,44.6647,44.6647,44.6647,300.0
2005-05-09 16:10:00,63.55,63.55,63.55,63.55,0.0,44.6647,44.6647,44.6647,44.6647,0.0
2005-05-10 09:30:00,63.3,63.3,63.1,63.1,2300.0,44.489,44.489,44.3485,44.3485,2300.0
2005-05-10 09:40:00,63.14,63.14,63.14,63.14,300.0,44.3766,44.3766,44.3766,44.3766,300.0
2005-05-10 09:50:00,63.13,63.14,63.1,63.1,3900.0,44.3696,44.3766,44.3485,44.3485,3900.0
2005-05-10 10:00:00,63.09,63.11,63.08,63.08,1100.0,44.3414,44.3555,44.3344,44.3344,1100.0
2005-05-10 10:10:00,63.16,63.16,63.11,63.11,2100.0,44.3906,44.3906,44.3555,44.3555,2100.0
2005-05-10 10:20:00,63.03,63.12,63.02,63.12,2000.0,44.2993,44.3625,44.2922,44.3625,2000.0
2005-05-10 10:30:00,63.12,63.15,63.1,63.1,2400.0,44.3625,44.3836,44.3485,44.3485,2400.0
2005-05-10 10:40:00,63.01,63.01,63.01,63.01,200.0,44.2852,44.2852,44.2852,44.2852,200.0
2005-05-10 10:50:00,63.04,63.04,63.04,63.04,100.0,44.3063,44.3063,44.3063,44.3063,100.0
2005-05-10 11:00:00,63.03,63.11,63.03,63.11,3500.0,44.2993,44.3555,44.2993,44.3555,3500.0
2005-05-10 11:10:00,63.08,63.08,63.05,63.05,2700.0,44.3344,44.3344,44.3133,44.3133,2700.0
2005-05-10 11:20:00,63.08,63.1,63.04,63.04,5200.0,44.3344,44.3485,44.3063,44.3063,5200.0
2005-05-10 11:30:00,63.05,63.07,63.05,63.07,1000.0,44.3133,44.3274,44.3133,44.3274,1000.0
2005-05-10 11:40:00,63.05,63.1,63.05,63.06,4700.0,44.3133,44.3485,44.3133,44.3204,4700.0
2005-05-10 11:50:00,63.0,63.0,62.96,62.96,600.0,44.2782,44.2782,44.2501,44.2501,600.0
2005-05-10 12:00:00,62.99,63.0,62.98,63.0,6500.0,44.2712,44.2782,44.2641,44.2782,6500.0
2005-05-10 12:10:00,63.0,63.0,62.98,62.98,82300.0,44.2782,44.2782,44.2641,44.2641,82300.0
2005-05-10 12:20:00,62.96,62.97,62.96,62.97,300.0,44.2501,44.2571,44.2501,44.2571,300.0
2005-05-10 12:30:00,62.99,63.04,62.99,63.04,1300.0,44.2712,44.3063,44.2712,44.3063,1300.0
2005-05-10 12:40:00,63.05,63.09,63.01,63.09,4100.0,44.3133,44.3414,44.2852,44.3414,4100.0
2005-05-10 12:50:00,63.16,63.16,63.13,63.13,3100.0,44.3906,44.3906,44.3696,44.3696,3100.0
2005-05-10 13:00:00,63.12,63.12,63.1,63.1,2900.0,44.3625,44.3625,44.3485,44.3485,2900.0
2005-05-10 13:10:00,63.1,63.1,63.1,63.1,0.0,44.3485,44.3485,44.3485,44.3485,0.0
2005-05-10 13:20:00,63.13,63.21,63.13,63.21,1900.0,44.3696,44.4258,44.3696,44.4258,1900.0
2005-05-10 13:30:00,63.22,63.22,63.18,63.22,700.0,44.4328,44.4328,44.4047,44.4328,700.0
2005-05-10 13:40:00,63.22,63.22,63.22,63.22,0.0,44.4328,44.4328,44.4328,44.4328,0.0
2005-05-10 13:50:00,63.14,63.15,63.14,63.15,700.0,44.3766,44.3836,44.3766,44.3836,700.0
2005-05-10 14:00:00,63.2,63.2,63.1,63.1,2500.0,44.4188,44.4188,44.3485,44.3485,2500.0
2005-05-10 14:10:00,63.1,63.17,63.1,63.17,1000.0,44.3485,44.3977,44.3485,44.3977,1000.0
2005-05-10 14:20:00,63.11,63.13,63.05,63.07,9100.0,44.3555,44.3696,44.3133,44.3274,9100.0
2005-05-10 14:30:00,63.05,63.09,62.94,62.94,4800.0,44.3133,44.3414,44.236,44.236,4800.0
2005-05-10 14:40:00,62.91,62.91,62.81,62.85,12700.0,44.2149,44.2149,44.1447,44.1728,12700.0
2005-05-10 14:50:00,62.79,62.83,62.79,62.82,4600.0,44.1306,44.1587,44.1306,44.1517,4600.0
2005-05-10 15:00:00,62.79,62.81,62.76,62.81,7200.0,44.1306,44.1447,44.1095,44.1447,7200.0
2005-05-10 15:10:00,62.8,62.82,62.79,62.81,4500.0,44.1376,44.1517,44.1306,44.1447,4500.0
2005-05-10 15:20:00,62.81,62.86,62.8,62.86,1800.0,44.1447,44.1798,44.1376,44.1798,1800.0
2005-05-10 15:30:00,62.79,62.79,62.71,62.73,13400.0,44.1306,44.1306,44.0744,44.0884,13400.0
2005-05-10 15:40:00,62.73,62.88,62.73,62.88,17900.0,44.0884,44.1939,44.0884,44.1939,17900.0
2005-05-10 15:50:00,62.86,62.86,62.78,62.78,5000.0,44.1798,44.1798,44.1236,44.1236,5000.0
2005-05-10 16:00:00,62.81,62.81,62.81,62.81,400.0,44.1447,44.1447,44.1447,44.1447,400.0
2005-05-10 16:10:00,62.81,62.81,62.81,62.81,0.0,44.1447,44.1447,44.1447,44.1447,0.0
2005-05-11 09:30:00,62.9,62.96,62.9,62.96,900.0,44.2079,44.2501,44.2079,44.2501,900.0
2005-05-11 09:40:00,62.96,62.96,62.96,62.96,0.0,44.2501,44.2501,44.2501,44.2501,0.0
2005-05-11 09:50:00,62.91,62.91,62.85,62.85,3500.0,44.2149,44.2149,44.1728,44.1728,3500.0
2005-05-11 10:00:00,62.86,62.86,62.83,62.85,1500.0,44.1798,44.1798,44.1587,44.1728,1500.0
2005-05-11 10:10:00,62.85,62.85,62.85,62.85,0.0,44.1728,44.1728,44.1728,44.1728,0.0
2005-05-11 10:20:00,62.81,62.81,62.79,62.79,3000.0,44.1447,44.1447,44.1306,44.1306,3000.0
2005-05-11 10:30:00,62.8,62.88,62.78,62.85,9700.0,44.1376,44.1939,44.1236,44.1728,9700.0
2005-05-11 10:40:00,62.85,62.85,62.8,62.8,6800.0,44.1728,44.1728,44.1376,44.1376,6800.0
2005-05-11 10:50:00,62.81,62.84,62.65,62.65,7100.0,44.1447,44.1657,44.0322,44.0322,7100.0
2005-05-11 11:00:00,62.65,62.67,62.6,62.67,6000.0,44.0322,44.0463,43.9971,44.0463,6000.0
2005-05-11 11:10:00,62.65,62.65,62.53,62.64,3100.0,44.0322,44.0322,43.9479,44.0252,3100.0
2005-05-11 11:20:00,62.64,62.64,62.64,62.64,100.0,44.0252,44.0252,44.0252,44.0252,100.0
2005-05-11 11:30:00,62.67,62.71,62.67,62.71,4700.0,44.0463,44.0744,44.0463,44.0744,4700.0
2005-05-11 11:40:00,62.71,62.71,62.71,62.71,0.0,44.0744,44.0744,44.0744,44.0744,0.0
2005-05-11 11:50:00,62.71,62.71,62.71,62.71,0.0,44.0744,44.0744,44.0744,44.0744,0.0
2005-05-11 12:00:00,62.7,62.7,62.45,62.46,7000.0,44.0673,44.0673,43.8916,43.8987,7000.0
2005-05-11 12:10:00,62.65,62.85,62.54,62.74,12100.0,44.0322,44.1728,43.9549,44.0955,12100.0
2005-05-11 12:20:00,62.79,62.79,62.77,62.77,700.0,44.1306,44.1306,44.1165,44.1165,700.0
2005-05-11 12:30:00,62.72,62.72,62.72,62.72,2000.0,44.0814,44.0814,44.0814,44.0814,2000.0
2005-05-11 12:40:00,62.76,62.78,62.75,62.78,1700.0,44.1095,44.1236,44.1025,44.1236,1700.0
2005-05-11 12:50:00,62.78,62.78,62.78,62.78,0.0,44.1236,44.1236,44.1236,44.1236,0.0
2005-05-11 13:00:00,62.85,62.87,62.85,62.87,5400.0,44.1728,44.1868,44.1728,44.1868,5400.0
2005-05-11 13:10:00,62.9,62.91,62.88,62.91,800.0,44.2079,44.2149,44.1939,44.2149,800.0
2005-05-11 13:20:00,62.91,62.91,62.91,62.91,0.0,44.2149,44.2149,44.2149,44.2149,0.0
2005-05-11 13:30:00,62.9,62.91,62.9,62.91,1100.0,44.2079,44.2149,44.2079,44.2149,1100.0
2005-05-11 13:40:00,62.84,62.84,62.76,62.79,3200.0,44.1657,44.1657,44.1095,44.1306,3200.0
2005-05-11 13:50:00,62.79,62.85,62.79,62.84,3300.0,44.1306,44.1728,44.1306,44.1657,3300.0
2005-05-11 14:00:00,62.8,62.97,62.8,62.97,1500.0,44.1376,44.2571,44.1376,44.2571,1500.0
2005-05-11 14:10:00,63.0,63.18,63.0,63.18,1400.0,44.2782,44.4047,44.2782,44.4047,1400.0
2005-05-11 14:20:00,63.18,63.19,63.08,63.17,13500.0,44.4047,44.4117,44.3344,44.3977,13500.0
2005-05-11 14:30:00,63.16,63.16,63.05,63.05,3200.0,44.3906,44.3906,44.3133,44.3133,3200.0
2005-05-11 14:40:00,63.12,63.15,63.12,63.13,9200.0,44.3625,44.3836,44.3625,44.3696,9200.0
2005-05-11 14:50:00,63.17,63.17,63.17,63.17,4200.0,44.3977,44.3977,44.3977,44.3977,4200.0
2005-05-11 15:00:00,63.07,63.07,63.07,63.07,200.0,44.3274,44.3274,44.3274,44.3274,200.0
2005-05-11 15:10:00,63.01,63.16,63.01,63.16,400.0,44.2852,44.3906,44.2852,44.3906,400.0
2005-05-11 15:20:00,63.15,63.15,63.15,63.15,100.0,44.3836,44.3836,44.3836,44.3836,100.0
2005-05-11 15:30:00,63.15,63.15,63.15,63.15,0.0,44.3836,44.3836,44.3836,44.3836,0.0
2005-05-11 15:40:00,63.11,63.18,63.11,63.18,600.0,44.3555,44.4047,44.3555,44.4047,600.0
2005-05-11 15:50:00,63.18,63.18,63.18,63.18,0.0,44.4047,44.4047,44.4047,44.4047,0.0
2005-05-11 16:00:00,63.18,63.18,63.18,63.18,0.0,44.4047,44.4047,44.4047,44.4047,0.0
2005-05-11 16:10:00,63.18,63.18,63.18,63.18,0.0,44.4047,44.4047,44.4047,44.4047,0.0
2005-05-12 09:30:00,63.17,63.3,63.17,63.3,4700.0,44.3977,44.489,44.3977,44.489,4700.0
2005-05-12 09:40:00,63.28,63.28,63.19,63.21,2400.0,44.475,44.475,44.4117,44.4258,2400.0
2005-05-12 09:50:00,63.16,63.17,63.07,63.07,4500.0,44.3906,44.3977,44.3274,44.3274,4500.0
2005-05-12 10:00:00,63.11,63.11,63.08,63.1,8800.0,44.3555,44.3555,44.3344,44.3485,8800.0
2005-05-12 10:10:00,63.28,63.3,63.25,63.29,4400.0,44.475,44.489,44.4539,44.482,4400.0
2005-05-12 10:20:00,63.28,63.28,63.25,63.25,700.0,44.475,44.475,44.4539,44.4539,700.0
2005-05-12 10:30:00,63.16,63.27,63.16,63.27,1100.0,44.3906,44.468,44.3906,44.468,1100.0
2005-05-12 10:40:00,63.18,63.19,62.98,62.98,800.0,44.4047,44.4117,44.2641,44.2641,800.0
2005-05-12 10:50:00,63.02,63.07,62.95,62.95,3100.0,44.2922,44.3274,44.2431,44.2431,3100.0
2005-05-12 11:00:00,63.03,63.07,63.0,63.0,1800.0,44.2993,44.3274,44.2782,44.2782,1800.0
2005-05-12 11:10:00,63.02,63.06,63.02,63.04,700.0,44.2922,44.3204,44.2922,44.3063,700.0
2005-05-12 11:20:00,63.13,63.17,63.13,63.13,1000.0,44.3696,44.3977,44.3696,44.3696,1000.0
2005-05-12 11:30:00,63.11,63.16,63.11,63.14,1200.0,44.3555,44.3906,44.3555,44.3766,1200.0
2005-05-12 11:40:00,63.12,63.12,63.07,63.11,500.0,44.3625,44.3625,44.3274,44.3555,500.0
2005-05-12 11:50:00,63.16,63.2,63.08,63.2,2800.0,44.3906,44.4188,44.3344,44.4188,2800.0
2005-05-12 12:00:00,63.19,63.25,63.05,63.12,2100.0,44.4117,44.4539,44.3133,44.3625,2100.0
2005-05-12 12:10:00,63.11,63.12,63.07,63.09,4000.0,44.3555,44.3625,44.3274,44.3414,4000.0
2005-05-12 12:20:00,63.1,63.17,63.1,63.17,2200.0,44.3485,44.3977,44.3485,44.3977,2200.0
2005-05-12 12:30:00,63.15,63.15,63.05,63.05,1600.0,44.3836,44.3836,44.3133,44.3133,1600.0
2005-05-12 12:40:00,63.07,63.1,63.05,63.09,3300.0,44.3274,44.3485,44.3133,44.3414,3300.0
2005-05-12 12:50:00,63.12,63.12,63.11,63.11,1800.0,44.3625,44.3625,44.3555,44.3555,1800.0
2005-05-12 13:00:00,63.13,63.13,63.13,63.13,200.0,44.3696,44.3696,44.3696,44.3696,200.0
2005-05-12 13:10:00,63.13,63.13,63.13,63.13,0.0,44.3696,44.3696,44.3696,44.3696,0.0
2005-05-12 13:20:00,63.15,63.15,63.11,63.11,400.0,44.3836,44.3836,44.3555,44.3555,400.0
2005-05-12 13:30:00,63.07,63.07,63.02,63.02,1600.0,44.3274,44.3274,44.2922,44.2922,1600.0
2005-05-12 13:40:00,62.96,62.97,62.87,62.87,2500.0,44.2501,44.2571,44.1868,44.1868,2500.0
2005-05-12 13:50:00,62.88,62.97,62.88,62.96,4000.0,44.1939,44.2571,44.1939,44.2501,4000.0
2005-05-12 14:00:00,62.95,62.97,62.95,62.95,1100.0,44.2431,44.2571,44.2431,44.2431,1100.0
2005-05-12 14:10:00,62.86,62.86,62.86,62.86,500.0,44.1798,44.1798,44.1798,44.1798,500.0
2005-05-12 14:20:00,62.76,62.76,62.62,62.62,1000.0,44.1095,44.1095,44.0111,44.0111,1000.0
2005-05-12 14:30:00,62.71,62.71,62.71,62.71,100.0,44.0744,44.0744,44.0744,44.0744,100.0
2005-05-12 14:40:00,62.68,62.68,62.56,62.56,1900.0,44.0533,44.0533,43.9689,43.9689,1900.0
2005-05-12 14:50:00,62.65,62.69,62.65,62.69,1100.0,44.0322,44.0603,44.0322,44.0603,1100.0
2005-05-12 15:00:00,62.68,62.68,62.66,62.66,3500.0,44.0533,44.0533,44.0392,44.0392,3500.0
2005-05-12 15:10:00,62.61,62.61,62.51,62.51,3200.0,44.0041,44.0041,43.9338,43.9338,3200.0
2005-05-12 15:20:00,62.48,62.59,62.48,62.57,1800.0,43.9127,43.99,43.9127,43.976,1800.0
2005-05-12 15:30:00,62.55,62.55,62.45,62.45,1000.0,43.9619,43.9619,43.8916,43.8916,1000.0
2005-05-12 15:40:00,62.58,62.58,62.58,62.58,200.0,43.983,43.983,43.983,43.983,200.0
2005-05-12 15:50:00,62.54,62.58,62.54,62.58,600.0,43.9549,43.983,43.9549,43.983,600.0
2005-05-12 16:00:00,62.58,62.61,62.58,62.61,600.0,43.983,44.0041,43.983,44.0041,600.0
2005-05-12 16:10:00,62.61,62.61,62.61,62.61,0.0,44.0041,44.0041,44.0041,44.0041,0.0
2005-05-13 09:30:00,62.7,62.7,62.7,62.7,3200.0,44.0673,44.0673,44.0673,44.0673,3200.0
2005-05-13 09:40:00,62.52,62.52,62.52,62.52,200.0,43.9408,43.9408,43.9408,43.9408,200.0
2005-05-13 09:50:00,62.29,62.35,62.29,62.35,2000.0,43.7792,43.8214,43.7792,43.8214,2000.0
2005-05-13 10:00:00,62.39,62.41,62.3,62.31,2500.0,43.8495,43.8635,43.7862,43.7932,2500.0
2005-05-13 10:10:00,62.37,62.54,62.37,62.52,2100.0,43.8354,43.9549,43.8354,43.9408,2100.0
2005-05-13 10:20:00,62.49,62.5,62.39,62.39,1100.0,43.9198,43.9268,43.8495,43.8495,1100.0
2005-05-13 10:30:00,62.41,62.42,62.37,62.42,3100.0,43.8635,43.8706,43.8354,43.8706,3100.0
2005-05-13 10:40:00,62.42,62.61,62.41,62.61,4900.0,43.8706,44.0041,43.8635,44.0041,4900.0
2005-05-13 10:50:00,62.56,62.56,62.56,62.56,500.0,43.9689,43.9689,43.9689,43.9689,500.0
2005-05-13 11:00:00,62.59,62.59,62.59,62.59,1500.0,43.99,43.99,43.99,43.99,1500.0
2005-05-13 11:10:00,62.62,62.62,62.62,62.62,100.0,44.0111,44.0111,44.0111,44.0111,100.0
2005-05-13 11:20:00,62.62,62.7,62.62,62.7,200.0,44.0111,44.0673,44.0111,44.0673,200.0
2005-05-13 11:30:00,62.72,62.72,62.72,62.72,100.0,44.0814,44.0814,44.0814,44.0814,100.0
2005-05-13 11:40:00,62.68,62.68,62.67,62.67,500.0,44.0533,44.0533,44.0463,44.0463,500.0
2005-05-13 11:50:00,62.7,62.76,62.69,62.72,2500.0,44.0673,44.1095,44.0603,44.0814,2500.0
2005-05-13 12:00:00,62.71,62.71,62.71,62.71,300.0,44.0744,44.0744,44.0744,44.0744,300.0
2005-05-13 12:10:00,62.69,62.69,62.68,62.68,1200.0,44.0603,44.0603,44.0533,44.0533,1200.0
2005-05-13 12:20:00,62.74,62.77,62.7,62.7,1400.0,44.0955,44.1165,44.0673,44.0673,1400.0
2005-05-13 12:30:00,62.62,62.62,62.57,62.57,2400.0,44.0111,44.0111,43.976,43.976,2400.0
2005-05-13 12:40:00,62.59,62.59,62.55,62.55,2500.0,43.99,43.99,43.9619,43.9619,2500.0
2005-05-13 12:50:00,62.6,62.6,62.6,62.6,100.0,43.9971,43.9971,43.9971,43.9971,100.0
2005-05-13 13:00:00,62.6,62.6,62.6,62.6,0.0,43.9971,43.9971,43.9971,43.9971,0.0
2005-05-13 13:10:00,62.6,62.6,62.53,62.53,2900.0,43.9971,43.9971,43.9479,43.9479,2900.0
2005-05-13 13:20:00,62.55,62.55,62.43,62.43,1900.0,43.9619,43.9619,43.8776,43.8776,1900.0
2005-05-13 13:30:00,62.41,62.44,62.4,62.44,400.0,43.8635,43.8846,43.8565,43.8846,400.0
2005-05-13 13:40:00,62.41,62.45,62.34,62.34,4000.0,43.8635,43.8916,43.8143,43.8143,4000.0
2005-05-13 13:50:00,62.25,62.32,62.25,62.32,1000.0,43.7511,43.8003,43.7511,43.8003,1000.0
2005-05-13 14:00:00,62.31,62.33,62.29,62.29,3800.0,43.7932,43.8073,43.7792,43.7792,3800.0
2005-05-13 14:10:00,62.28,62.32,62.12,62.12,1100.0,43.7722,43.8003,43.6597,43.6597,1100.0
2005-05-13 14:20:00,62.12,62.12,62.12,62.12,0.0,43.6597,43.6597,43.6597,43.6597,0.0
2005-05-13 14:30:00,62.1,62.1,61.92,61.94,3800.0,43.6456,43.6456,43.5191,43.5332,3800.0
2005-05-13 14:40:00,61.89,61.89,61.81,61.81,600.0,43.4981,43.4981,43.4418,43.4418,600.0
2005-05-13 14:50:00,61.87,61.92,61.87,61.92,500.0,43.484,43.5191,43.484,43.5191,500.0
2005-05-13 15:00:00,62.04,62.04,62.04,62.04,1000.0,43.6035,43.6035,43.6035,43.6035,1000.0
2005-05-13 15:10:00,62.19,62.19,62.13,62.18,900.0,43.7089,43.7089,43.6667,43.7019,900.0
2005-05-13 15:20:00,62.26,62.27,62.26,62.27,800.0,43.7581,43.7651,43.7581,43.7651,800.0
2005-05-13 15:30:00,62.32,62.32,62.21,62.21,1900.0,43.8003,43.8003,43.723,43.723,1900.0
2005-05-13 15:40:00,62.29,62.29,62.26,62.26,800.0,43.7792,43.7792,43.7581,43.7581,800.0
2005-05-13 15:50:00,62.26,62.26,62.22,62.26,7500.0,43.7581,43.7581,43.73,43.7581,7500.0
2005-05-13 16:00:00,62.3,62.31,62.29,62.3,2900.0,43.7862,43.7932,43.7792,43.7862,2900.0
2005-05-13 16:10:00,62.3,62.3,62.3,62.3,0.0,43.7862,43.7862,43.7862,43.7862,0.0
2005-05-16 09:30:00,62.4,62.4,62.31,62.31,1100.0,43.8565,43.8565,43.7932,43.7932,1100.0
2005-05-16 09:40:00,62.5,62.5,62.5,62.5,600.0,43.9268,43.9268,43.9268,43.9268,600.0
2005-05-16 09:50:00,62.5,62.5,62.43,62.46,4400.0,43.9268,43.9268,43.8776,43.8987,4400.0
2005-05-16 10:00:00,62.47,62.47,62.45,62.45,1400.0,43.9057,43.9057,43.8916,43.8916,1400.0
2005-05-16 10:10:00,62.42,62.51,62.42,62.51,3600.0,43.8706,43.9338,43.8706,43.9338,3600.0
2005-05-16 10:20:00,62.5,62.5,62.5,62.5,500.0,43.9268,43.9268,43.9268,43.9268,500.0
2005-05-16 10:30:00,62.49,62.53,62.49,62.53,400.0,43.9198,43.9479,43.9198,43.9479,400.0
2005-05-16 10:40:00,62.57,62.6,62.57,62.6,6500.0,43.976,43.9971,43.976,43.9971,6500.0
2005-05-16 10:50:00,62.6,62.63,62.6,62.63,3500.0,43.9971,44.0181,43.9971,44.0181,3500.0
2005-05-16 11:00:00,62.59,62.59,62.55,62.55,1100.0,43.99,43.99,43.9619,43.9619,1100.0
2005-05-16 11:10:00,62.57,62.57,62.52,62.52,2100.0,43.976,43.976,43.9408,43.9408,2100.0
2005-05-16 11:20:00,62.52,62.52,62.52,62.52,0.0,43.9408,43.9408,43.9408,43.9408,0.0
2005-05-16 11:30:00,62.56,62.6,62.56,62.6,1100.0,43.9689,43.9971,43.9689,43.9971,1100.0
2005-05-16 11:40:00,62.6,62.6,62.6,62.6,0.0,43.9971,43.9971,43.9971,43.9971,0.0
2005-05-16 11:50:00,62.52,62.52,62.52,62.52,100.0,43.9408,43.9408,43.9408,43.9408,100.0
2005-05-16 12:00:00,62.6,62.63,62.6,62.6,700.0,43.9971,44.0181,43.9971,43.9971,700.0
2005-05-16 12:10:00,62.58,62.58,62.56,62.57,1300.0,43.983,43.983,43.9689,43.976,1300.0
2005-05-16 12:20:00,62.58,62.59,62.57,62.57,3400.0,43.983,43.99,43.976,43.976,3400.0
2005-05-16 12:30:00,62.56,62.56,62.5,62.54,7600.0,43.9689,43.9689,43.9268,43.9549,7600.0
2005-05-16 12:40:00,62.53,62.59,62.53,62.59,2100.0,43.9479,43.99,43.9479,43.99,2100.0
2005-05-16 12:50:00,62.6,62.6,62.58,62.6,1500.0,43.9971,43.9971,43.983,43.9971,1500.0
2005-05-16 13:00:00,62.57,62.57,62.56,62.57,5800.0,43.976,43.976,43.9689,43.976,5800.0
2005-05-16 13:10:00,62.56,62.59,62.56,62.59,3400.0,43.9689,43.99,43.9689,43.99,3400.0
2005-05-16 13:20:00,62.64,62.68,62.64,62.66,5400.0,44.0252,44.0533,44.0252,44.0392,5400.0
2005-05-16 13:30:00,62.67,62.67,62.62,62.63,700.0,44.0463,44.0463,44.0111,44.0181,700.0
2005-05-16 13:40:00,62.63,62.75,62.63,62.75,1300.0,44.0181,44.1025,44.0181,44.1025,1300.0
2005-05-16 13:50:00,62.75,62.75,62.72,62.74,1300.0,44.1025,44.1025,44.0814,44.0955,1300.0
2005-05-16 14:00:00,62.78,62.78,62.78,62.78,2000.0,44.1236,44.1236,44.1236,44.1236,2000.0
2005-05-16 14:10:00,62.78,62.78,62.78,62.78,0.0,44.1236,44.1236,44.1236,44.1236,0.0
2005-05-16 14:20:00,62.69,62.71,62.68,62.71,2200.0,44.0603,44.0744,44.0533,44.0744,2200.0
2005-05-16 14:30:00,62.74,62.77,62.71,62.74,2900.0,44.0955,44.1165,44.0744,44.0955,2900.0
2005-05-16 14:40:00,62.66,62.66,62.66,62.66,300.0,44.0392,44.0392,44.0392,44.0392,300.0
2005-05-16 14:50:00,62.73,62.76,62.71,62.75,3000.0,44.0884,44.1095,44.0744,44.1025,3000.0
2005-05-16 15:00:00,62.72,62.76,62.72,62.76,4600.0,44.0814,44.1095,44.0814,44.1095,4600.0
2005-05-16 15:10:00,62.83,62.83,62.78,62.8,5300.0,44.1587,44.1587,44.1236,44.1376,5300.0
2005-05-16 15:20:00,62.8,62.9,62.8,62.9,700.0,44.1376,44.2079,44.1376,44.2079,700.0
2005-05-16 15:30:00,62.88,62.88,62.85,62.86,3600.0,44.1939,44.1939,44.1728,44.1798,3600.0
2005-05-16 15:40:00,62.86,62.9,62.86,62.88,1300.0,44.1798,44.2079,44.1798,44.1939,1300.0
2005-05-16 15:50:00,62.9,62.93,62.9,62.91,3100.0,44.2079,44.229,44.2079,44.2149,3100.0
2005-05-16 16:00:00,62.94,62.94,62.9,62.9,1100.0,44.236,44.236,44.2079,44.2079,1100.0
2005-05-16 16:10:00,62.9,62.9,62.9,62.9,1000.0,44.2079,44.2079,44.2079,44.2079,1000.0
2005-05-17 09:30:00,62.65,62.74,62.65,62.74,8300.0,44.0322,44.0955,44.0322,44.0955,8300.0
2005-05-17 09:40:00,62.74,62.81,62.74,62.81,700.0,44.0955,44.1447,44.0955,44.1447,700.0
2005-05-17 09:50:00,62.82,62.87,62.81,62.82,12300.0,44.1517,44.1868,44.1447,44.1517,12300.0
2005-05-17 10:00:00,62.75,62.76,62.75,62.76,5500.0,44.1025,44.1095,44.1025,44.1095,5500.0
2005-05-17 10:10:00,62.73,62.73,62.73,62.73,1200.0,44.0884,44.0884,44.0884,44.0884,1200.0
2005-05-17 10:20:00,62.72,62.72,62.64,62.64,3500.0,44.0814,44.0814,44.0252,44.0252,3500.0
2005-05-17 10:30:00,62.62,62.62,62.6,62.62,3900.0,44.0111,44.0111,43.9971,44.0111,3900.0
2005-05-17 10:40:00,62.67,62.69,62.67,62.69,800.0,44.0463,44.0603,44.0463,44.0603,800.0
2005-05-17 10:50:00,62.69,62.69,62.69,62.69,0.0,44.0603,44.0603,44.0603,44.0603,0.0
2005-05-17 11:00:00,62.66,62.74,62.65,62.67,4200.0,44.0392,44.0955,44.0322,44.0463,4200.0
2005-05-17 11:10:00,62.68,62.74,62.68,62.69,3500.0,44.0533,44.0955,44.0533,44.0603,3500.0
2005-05-17 11:20:00,62.7,62.7,62.7,62.7,1400.0,44.0673,44.0673,44.0673,44.0673,1400.0
2005-05-17 11:30:00,62.68,62.82,62.68,62.82,600.0,44.0533,44.1517,44.0533,44.1517,600.0
2005-05-17 11:40:00,62.8,62.85,62.8,62.83,1900.0,44.1376,44.1728,44.1376,44.1587,1900.0
2005-05-17 11:50:00,62.79,62.81,62.79,62.81,1900.0,44.1306,44.1447,44.1306,44.1447,1900.0
2005-05-17 12:00:00,62.8,62.81,62.77,62.77,6300.0,44.1376,44.1447,44.1165,44.1165,6300.0
2005-05-17 12:10:00,62.78,62.78,62.78,62.78,500.0,44.1236,44.1236,44.1236,44.1236,500.0
2005-05-17 12:20:00,62.78,62.78,62.74,62.74,1200.0,44.1236,44.1236,44.0955,44.0955,1200.0
2005-05-17 12:30:00,62.82,62.82,62.71,62.71,700.0,44.1517,44.1517,44.0744,44.0744,700.0
2005-05-17 12:40:00,62.74,62.74,62.72,62.72,2400.0,44.0955,44.0955,44.0814,44.0814,2400.0
2005-05-17 12:50:00,62.75,62.75,62.74,62.74,300.0,44.1025,44.1025,44.0955,44.0955,300.0
2005-05-17 13:00:00,62.71,62.71,62.71,62.71,500.0,44.0744,44.0744,44.0744,44.0744,500.0
2005-05-17 13:10:00,62.75,62.75,62.75,62.75,1600.0,44.1025,44.1025,44.1025,44.1025,1600.0
2005-05-17 13:20:00,62.81,62.81,62.81,62.81,500.0,44.1447,44.1447,44.1447,44.1447,500.0
2005-05-17 13:30:00,62.81,62.81,62.81,62.81,100.0,44.1447,44.1447,44.1447,44.1447,100.0
2005-05-17 13:40:00,62.79,62.79,62.79,62.79,200.0,44.1306,44.1306,44.1306,44.1306,200.0
2005-05-17 13:50:00,62.77,62.77,62.77,62.77,500.0,44.1165,44.1165,44.1165,44.1165,500.0
2005-05-17 14:00:00,62.77,62.77,62.77,62.77,0.0,44.1165,44.1165,44.1165,44.1165,0.0
2005-05-17 14:10:00,62.77,62.77,62.77,62.77,0.0,44.1165,44.1165,44.1165,44.1165,0.0
2005-05-17 14:20:00,62.77,62.77,62.77,62.77,0.0,44.1165,44.1165,44.1165,44.1165,0.0
2005-05-17 14:30:00,62.89,63.11,62.89,63.11,15000.0,44.2009,44.3555,44.2009,44.3555,15000.0
2005-05-17 14:40:00,63.11,63.18,63.11,63.15,3300.0,44.3555,44.4047,44.3555,44.3836,3300.0
2005-05-17 14:50:00,63.16,63.22,63.16,63.19,3300.0,44.3906,44.4328,44.3906,44.4117,3300.0
2005-05-17 15:00:00,63.18,63.18,63.17,63.17,1300.0,44.4047,44.4047,44.3977,44.3977,1300.0
2005-05-17 15:10:00,63.17,63.17,63.17,63.17,300.0,44.3977,44.3977,44.3977,44.3977,300.0
2005-05-17 15:20:00,63.2,63.23,63.2,63.23,3700.0,44.4188,44.4398,44.4188,44.4398,3700.0
2005-05-17 15:30:00,63.27,63.3,63.27,63.3,3500.0,44.468,44.489,44.468,44.489,3500.0
2005-05-17 15:40:00,63.33,63.4,63.33,63.4,95200.0,44.5101,44.5593,44.5101,44.5593,95200.0
2005-05-17 15:50:00,63.39,63.39,63.3,63.3,1300.0,44.5523,44.5523,44.489,44.489,1300.0
2005-05-17 16:00:00,63.3,63.3,63.3,63.3,0.0,44.489,44.489,44.489,44.489,0.0
2005-05-17 16:10:00,63.3,63.3,63.3,63.3,0.0,44.489,44.489,44.489,44.489,0.0
2005-05-18 09:30:00,63.64,63.68,63.51,63.68,9300.0,44.728,44.7561,44.6366,44.7561,9300.0
2005-05-18 09:40:00,63.68,63.68,63.59,63.6,3700.0,44.7561,44.7561,44.6929,44.6999,3700.0
2005-05-18 09:50:00,63.65,63.66,63.6,63.66,2400.0,44.735,44.7421,44.6999,44.7421,2400.0
2005-05-18 10:00:00,63.64,63.73,63.64,63.73,4200.0,44.728,44.7913,44.728,44.7913,4200.0
2005-05-18 10:10:00,63.75,63.77,63.67,63.67,32600.0,44.8053,44.8194,44.7491,44.7491,32600.0
2005-05-18 10:20:00,63.67,63.67,63.67,63.67,0.0,44.7491,44.7491,44.7491,44.7491,0.0
2005-05-18 10:30:00,63.84,63.89,63.84,63.87,5100.0,44.8686,44.9037,44.8686,44.8897,5100.0
2005-05-18 10:40:00,63.84,63.87,63.8,63.81,5100.0,44.8686,44.8897,44.8405,44.8475,5100.0
2005-05-18 10:50:00,63.8,63.82,63.78,63.78,1300.0,44.8405,44.8545,44.8264,44.8264,1300.0
2005-05-18 11:00:00,63.84,63.84,63.79,63.79,200.0,44.8686,44.8686,44.8334,44.8334,200.0
2005-05-18 11:10:00,63.82,63.84,63.8,63.82,3200.0,44.8545,44.8686,44.8405,44.8545,3200.0
2005-05-18 11:20:00,63.87,63.89,63.81,63.81,1400.0,44.8897,44.9037,44.8475,44.8475,1400.0
2005-05-18 11:30:00,63.78,63.81,63.78,63.79,300.0,44.8264,44.8475,44.8264,44.8334,300.0
2005-05-18 11:40:00,63.8,63.83,63.8,63.83,1000.0,44.8405,44.8615,44.8405,44.8615,1000.0
2005-05-18 11:50:00,63.86,63.9,63.86,63.9,1600.0,44.8826,44.9107,44.8826,44.9107,1600.0
2005-05-18 12:00:00,63.89,63.91,63.88,63.9,6000.0,44.9037,44.9178,44.8967,44.9107,6000.0
2005-05-18 12:10:00,63.96,64.02,63.96,64.02,3300.0,44.9529,44.9951,44.9529,44.9951,3300.0
2005-05-18 12:20:00,64.06,64.06,63.99,63.99,1100.0,45.0232,45.0232,44.974,44.974,1100.0
2005-05-18 12:30:00,64.02,64.02,64.02,64.02,100.0,44.9951,44.9951,44.9951,44.9951,100.0
2005-05-18 12:40:00,64.08,64.08,64.04,64.05,1400.0,45.0372,45.0372,45.0091,45.0162,1400.0
2005-05-18 12:50:00,64.09,64.1,64.09,64.1,1700.0,45.0443,45.0513,45.0443,45.0513,1700.0
2005-05-18 13:00:00,64.13,64.15,64.1,64.1,3800.0,45.0724,45.0864,45.0513,45.0513,3800.0
2005-05-18 13:10:00,64.03,64.07,64.02,64.02,2500.0,45.0021,45.0302,44.9951,44.9951,2500.0
2005-05-18 13:20:00,63.98,64.03,63.98,64.03,1400.0,44.967,45.0021,44.967,45.0021,1400.0
2005-05-18 13:30:00,64.09,64.12,64.09,64.12,2000.0,45.0443,45.0654,45.0443,45.0654,2000.0
2005-05-18 13:40:00,64.11,64.12,64.03,64.03,8400.0,45.0583,45.0654,45.0021,45.0021,8400.0
2005-05-18 13:50:00,64.01,64.05,64.01,64.02,4000.0,44.988,45.0162,44.988,44.9951,4000.0
2005-05-18 14:00:00,63.96,64.0,63.95,63.95,6000.0,44.9529,44.981,44.9459,44.9459,6000.0
2005-05-18 14:10:00,63.95,64.04,63.95,64.04,18000.0,44.9459,45.0091,44.9459,45.0091,18000.0
2005-05-18 14:20:00,64.02,64.04,63.99,64.04,1500.0,44.9951,45.0091,44.974,45.0091,1500.0
2005-05-18 14:30:00,63.96,64.01,63.96,64.01,700.0,44.9529,44.988,44.9529,44.988,700.0
2005-05-18 14:40:00,64.03,64.05,63.99,64.05,6900.0,45.0021,45.0162,44.974,45.0162,6900.0
2005-05-18 14:50:00,64.06,64.1,64.06,64.1,3400.0,45.0232,45.0513,45.0232,45.0513,3400.0
2005-05-18 15:00:00,64.1,64.1,64.1,64.1,0.0,45.0513,45.0513,45.0513,45.0513,0.0
2005-05-18 15:10:00,64.07,64.1,64.07,64.1,1300.0,45.0302,45.0513,45.0302,45.0513,1300.0
2005-05-18 15:20:00,64.1,64.11,64.07,64.07,6800.0,45.0513,45.0583,45.0302,45.0302,6800.0
2005-05-18 15:30:00,64.01,64.01,63.97,63.97,800.0,44.988,44.988,44.9599,44.9599,800.0
2005-05-18 15:40:00,63.98,64.03,63.98,63.98,1600.0,44.967,45.0021,44.967,44.967,1600.0
2005-05-18 15:50:00,64.04,64.04,64.03,64.03,200.0,45.0091,45.0091,45.0021,45.0021,200.0
2005-05-18 16:00:00,64.1,64.1,64.1,64.1,100.0,45.0513,45.0513,45.0513,45.0513,100.0
2005-05-18 16:10:00,64.1,64.1,64.1,64.1,0.0,45.0513,45.0513,45.0513,45.0513,0.0
2005-05-19 09:30:00,64.16,64.16,64.0,64.05,5400.0,45.0935,45.0935,44.981,45.0162,5400.0
2005-05-19 09:40:00,64.07,64.11,64.07,64.09,3700.0,45.0302,45.0583,45.0302,45.0443,3700.0
2005-05-19 09:50:00,64.09,64.15,64.06,64.14,8100.0,45.0443,45.0864,45.0232,45.0794,8100.0
2005-05-19 10:00:00,64.14,64.2,64.08,64.2,2300.0,45.0794,45.1216,45.0372,45.1216,2300.0
2005-05-19 10:10:00,64.19,64.25,64.18,64.18,600.0,45.1146,45.1567,45.1075,45.1075,600.0
2005-05-19 10:20:00,64.09,64.11,64.08,64.09,2700.0,45.0443,45.0583,45.0372,45.0443,2700.0
2005-05-19 10:30:00,64.1,64.14,64.08,64.14,600.0,45.0513,45.0794,45.0372,45.0794,600.0
2005-05-19 10:40:00,64.05,64.08,64.05,64.08,1000.0,45.0162,45.0372,45.0162,45.0372,1000.0
2005-05-19 10:50:00,64.08,64.08,64.08,64.08,0.0,45.0372,45.0372,45.0372,45.0372,0.0
2005-05-19 11:00:00,64.16,64.16,64.15,64.15,1100.0,45.0935,45.0935,45.0864,45.0864,1100.0
2005-05-19 11:10:00,64.17,64.29,64.17,64.24,22000.0,45.1005,45.1848,45.1005,45.1497,22000.0
2005-05-19 11:20:00,64.25,64.25,64.23,64.23,1900.0,45.1567,45.1567,45.1427,45.1427,1900.0
2005-05-19 11:30:00,64.13,64.16,64.13,64.16,2000.0,45.0724,45.0935,45.0724,45.0935,2000.0
2005-05-19 11:40:00,64.15,64.18,64.15,64.15,1200.0,45.0864,45.1075,45.0864,45.0864,1200.0
2005-05-19 11:50:00,64.17,64.2,64.14,64.16,2400.0,45.1005,45.1216,45.0794,45.0935,2400.0
2005-05-19 12:00:00,64.12,64.12,64.09,64.09,2800.0,45.0654,45.0654,45.0443,45.0443,2800.0
2005-05-19 12:10:00,64.09,64.13,64.09,64.11,700.0,45.0443,45.0724,45.0443,45.0583,700.0
2005-05-19 12:20:00,64.1,64.18,64.1,64.15,2100.0,45.0513,45.1075,45.0513,45.0864,2100.0
2005-05-19 12:30:00,64.15,64.15,64.11,64.11,2300.0,45.0864,45.0864,45.0583,45.0583,2300.0
2005-05-19 12:40:00,64.17,64.19,64.14,64.14,3800.0,45.1005,45.1146,45.0794,45.0794,3800.0
2005-05-19 12:50:00,64.17,64.21,64.17,64.21,200.0,45.1005,45.1286,45.1005,45.1286,200.0
2005-05-19 13:00:00,64.22,64.22,64.22,64.22,200.0,45.1356,45.1356,45.1356,45.1356,200.0
2005-05-19 13:10:00,64.23,64.23,64.21,64.21,600.0,45.1427,45.1427,45.1286,45.1286,600.0
2005-05-19 13:20:00,64.24,64.24,64.24,64.24,500.0,45.1497,45.1497,45.1497,45.1497,500.0
2005-05-19 13:30:00,64.2,64.22,64.2,64.22,2400.0,45.1216,45.1356,45.1216,45.1356,2400.0
2005-05-19 13:40:00,64.2,64.2,64.14,64.14,500.0,45.1216,45.1216,45.0794,45.0794,500.0
2005-05-19 13:50:00,64.1,64.1,64.09,64.09,1000.0,45.0513,45.0513,45.0443,45.0443,1000.0
2005-05-19 14:00:00,64.1,64.1,64.06,64.08,2200.0,45.0513,45.0513,45.0232,45.0372,2200.0
2005-05-19 14:10:00,64.07,64.09,64.07,64.09,1600.0,45.0302,45.0443,45.0302,45.0443,1600.0
2005-05-19 14:20:00,64.11,64.19,64.11,64.19,700.0,45.0583,45.1146,45.0583,45.1146,700.0
2005-05-19 14:30:00,64.18,64.19,64.12,64.12,5100.0,45.1075,45.1146,45.0654,45.0654,5100.0
2005-05-19 14:40:00,64.09,64.11,64.01,64.07,14000.0,45.0443,45.0583,44.988,45.0302,14000.0
2005-05-19 14:50:00,64.09,64.19,64.09,64.16,8600.0,45.0443,45.1146,45.0443,45.0935,8600.0
2005-05-19 15:00:00,64.2,64.29,64.2,64.29,1600.0,45.1216,45.1848,45.1216,45.1848,1600.0
2005-05-19 15:10:00,64.29,64.29,64.23,64.24,2500.0,45.1848,45.1848,45.1427,45.1497,2500.0
2005-05-19 15:20:00,64.31,64.33,64.25,64.25,4600.0,45.1989,45.213,45.1567,45.1567,4600.0
2005-05-19 15:30:00,64.27,64.27,64.27,64.27,300.0,45.1708,45.1708,45.1708,45.1708,300.0
2005-05-19 15:40:00,64.3,64.31,64.3,64.31,300.0,45.1919,45.1989,45.1919,45.1989,300.0
2005-05-19 15:50:00,64.32,64.38,64.32,64.38,3700.0,45.2059,45.2481,45.2059,45.2481,3700.0
2005-05-19 16:00:00,64.3,64.3,64.3,64.3,1800.0,45.1919,45.1919,45.1919,45.1919,1800.0
2005-05-19 16:10:00,64.3,64.3,64.3,64.3,0.0,45.1919,45.1919,45.1919,45.1919,0.0
2005-05-20 09:30:00,64.27,64.27,64.21,64.21,3200.0,45.1708,45.1708,45.1286,45.1286,3200.0
2005-05-20 09:40:00,64.22,64.22,64.17,64.22,1400.0,45.1356,45.1356,45.1005,45.1356,1400.0
2005-05-20 09:50:00,64.17,64.2,64.14,64.16,6600.0,45.1005,45.1216,45.0794,45.0935,6600.0
2005-05-20 10:00:00,64.17,64.25,64.17,64.25,900.0,45.1005,45.1567,45.1005,45.1567,900.0
2005-05-20 10:10:00,64.18,64.18,64.11,64.11,9800.0,45.1075,45.1075,45.0583,45.0583,9800.0
2005-05-20 10:20:00,64.11,64.18,64.08,64.11,8400.0,45.0583,45.1075,45.0372,45.0583,8400.0
2005-05-20 10:30:00,64.19,64.19,64.19,64.19,300.0,45.1146,45.1146,45.1146,45.1146,300.0
2005-05-20 10:40:00,64.16,64.2,64.12,64.2,8700.0,45.0935,45.1216,45.0654,45.1216,8700.0
2005-05-20 10:50:00,64.22,64.22,64.19,64.2,3600.0,45.1356,45.1356,45.1146,45.1216,3600.0
2005-05-20 11:00:00,64.18,64.18,64.18,64.18,200.0,45.1075,45.1075,45.1075,45.1075,200.0
2005-05-20 11:10:00,64.16,64.21,64.15,64.16,15800.0,45.0935,45.1286,45.0864,45.0935,15800.0
2005-05-20 11:20:00,64.12,64.13,64.09,64.1,7400.0,45.0654,45.0724,45.0443,45.0513,7400.0
2005-05-20 11:30:00,64.06,64.07,64.03,64.07,2400.0,45.0232,45.0302,45.0021,45.0302,2400.0
2005-05-20 11:40:00,64.07,64.12,64.07,64.11,2400.0,45.0302,45.0654,45.0302,45.0583,2400.0
2005-05-20 11:50:00,64.11,64.15,64.09,64.15,7300.0,45.0583,45.0864,45.0443,45.0864,7300.0
2005-05-20 12:00:00,64.13,64.16,64.13,64.14,4100.0,45.0724,45.0935,45.0724,45.0794,4100.0
2005-05-20 12:10:00,64.17,64.17,64.09,64.13,7600.0,45.1005,45.1005,45.0443,45.0724,7600.0
2005-05-20 12:20:00,64.18,64.2,64.18,64.2,8700.0,45.1075,45.1216,45.1075,45.1216,8700.0
2005-05-20 12:30:00,64.2,64.2,64.13,64.13,4200.0,45.1216,45.1216,45.0724,45.0724,4200.0
2005-05-20 12:40:00,64.13,64.17,64.13,64.16,2500.0,45.0724,45.1005,45.0724,45.0935,2500.0
2005-05-20 12:50:00,64.16,64.23,64.16,64.22,5100.0,45.0935,45.1427,45.0935,45.1356,5100.0
2005-05-20 13:00:00,64.24,64.24,64.18,64.18,3800.0,45.1497,45.1497,45.1075,45.1075,3800.0
2005-05-20 13:10:00,64.19,64.2,64.17,64.2,1800.0,45.1146,45.1216,45.1005,45.1216,1800.0
2005-05-20 13:20:00,64.2,64.2,64.11,64.17,7100.0,45.1216,45.1216,45.0583,45.1005,7100.0
2005-05-20 13:30:00,64.17,64.2,64.17,64.2,4300.0,45.1005,45.1216,45.1005,45.1216,4300.0
2005-05-20 13:40:00,64.18,64.2,64.15,64.2,5400.0,45.1075,45.1216,45.0864,45.1216,5400.0
2005-05-20 13:50:00,64.23,64.28,64.22,64.23,6800.0,45.1427,45.1778,45.1356,45.1427,6800.0
2005-05-20 14:00:00,64.23,64.23,64.23,64.23,0.0,45.1427,45.1427,45.1427,45.1427,0.0
2005-05-20 14:10:00,64.29,64.32,64.25,64.25,6400.0,45.1848,45.2059,45.1567,45.1567,6400.0
2005-05-20 14:20:00,64.28,64.31,64.25,64.25,17600.0,45.1778,45.1989,45.1567,45.1567,17600.0
2005-05-20 14:30:00,64.29,64.31,64.29,64.29,3000.0,45.1848,45.1989,45.1848,45.1848,3000.0
2005-05-20 14:40:00,64.35,64.35,64.26,64.29,12100.0,45.227,45.227,45.1638,45.1848,12100.0
2005-05-20 14:50:00,64.24,64.27,64.23,64.27,4900.0,45.1497,45.1708,45.1427,45.1708,4900.0
2005-05-20 15:00:00,64.25,64.25,64.19,64.22,5200.0,45.1567,45.1567,45.1146,45.1356,5200.0
2005-05-20 15:10:00,64.24,64.24,64.21,64.24,4700.0,45.1497,45.1497,45.1286,45.1497,4700.0
2005-05-20 15:20:00,64.27,64.3,64.23,64.3,5700.0,45.1708,45.1919,45.1427,45.1919,5700.0
2005-05-20 15:30:00,64.28,64.3,64.28,64.3,1000.0,45.1778,45.1919,45.1778,45.1919,1000.0
2005-05-20 15:40:00,64.32,64.32,64.31,64.31,2700.0,45.2059,45.2059,45.1989,45.1989,2700.0
2005-05-20 15:50:00,64.25,64.3,64.21,64.3,15500.0,45.1567,45.1919,45.1286,45.1919,15500.0
2005-05-20 16:00:00,64.25,64.25,64.25,64.25,1000.0,45.1567,45.1567,45.1567,45.1567,1000.0
2005-05-20 16:10:00,64.25,64.25,64.25,64.25,0.0,45.1567,45.1567,45.1567,45.1567,0.0
2005-05-23 09:30:00,64.31,64.35,64.25,64.31,1100.0,45.1989,45.227,45.1567,45.1989,1100.0
2005-05-23 09:40:00,64.31,64.4,64.31,64.38,22800.0,45.1989,45.2622,45.1989,45.2481,22800.0
2005-05-23 09:50:00,64.38,64.44,64.35,64.44,5800.0,45.2481,45.2903,45.227,45.2903,5800.0
2005-05-23 10:00:00,64.44,64.44,64.42,64.42,2900.0,45.2903,45.2903,45.2762,45.2762,2900.0
2005-05-23 10:10:00,64.42,64.47,64.39,64.42,15200.0,45.2762,45.3114,45.2551,45.2762,15200.0
2005-05-23 10:20:00,64.41,64.43,64.4,64.43,3400.0,45.2692,45.2832,45.2622,45.2832,3400.0
2005-05-23 10:30:00,64.44,64.5,64.42,64.42,17900.0,45.2903,45.3324,45.2762,45.2762,17900.0
2005-05-23 10:40:00,64.42,64.44,64.33,64.34,12300.0,45.2762,45.2903,45.213,45.22,12300.0
2005-05-23 10:50:00,64.3,64.32,64.3,64.31,2200.0,45.1919,45.2059,45.1919,45.1989,2200.0
2005-05-23 11:00:00,64.31,64.31,64.28,64.29,1600.0,45.1989,45.1989,45.1778,45.1848,1600.0
2005-05-23 11:10:00,64.31,64.36,64.31,64.34,1800.0,45.1989,45.234,45.1989,45.22,1800.0
2005-05-23 11:20:00,64.35,64.36,64.31,64.36,8500.0,45.227,45.234,45.1989,45.234,8500.0
2005-05-23 11:30:00,64.37,64.39,64.37,64.39,500.0,45.2411,45.2551,45.2411,45.2551,500.0
2005-05-23 11:40:00,64.38,64.38,64.35,64.36,3900.0,45.2481,45.2481,45.227,45.234,3900.0
2005-05-23 11:50:00,64.36,64.4,64.36,64.4,500.0,45.234,45.2622,45.234,45.2622,500.0
2005-05-23 12:00:00,64.44,64.46,64.43,64.45,3100.0,45.2903,45.3043,45.2832,45.2973,3100.0
2005-05-23 12:10:00,64.42,64.43,64.41,64.41,2200.0,45.2762,45.2832,45.2692,45.2692,2200.0
2005-05-23 12:20:00,64.41,64.45,64.4,64.41,6000.0,45.2692,45.2973,45.2622,45.2692,6000.0
2005-05-23 12:30:00,64.42,64.5,64.41,64.47,1000.0,45.2762,45.3324,45.2692,45.3114,1000.0
2005-05-23 12:40:00,64.45,64.46,64.45,64.46,1500.0,45.2973,45.3043,45.2973,45.3043,1500.0
2005-05-23 12:50:00,64.46,64.46,64.41,64.41,600.0,45.3043,45.3043,45.2692,45.2692,600.0
2005-05-23 13:00:00,64.45,64.45,64.4,64.41,3500.0,45.2973,45.2973,45.2622,45.2692,3500.0
2005-05-23 13:10:00,64.41,64.42,64.41,64.42,800.0,45.2692,45.2762,45.2692,45.2762,800.0
2005-05-23 13:20:00,64.49,64.49,64.4,64.43,700.0,45.3254,45.3254,45.2622,45.2832,700.0
2005-05-23 13:30:00,64.45,64.47,64.45,64.47,1400.0,45.2973,45.3114,45.2973,45.3114,1400.0
2005-05-23 13:40:00,64.46,64.46,64.4,64.43,356300.0,45.3043,45.3043,45.2622,45.2832,356300.0
2005-05-23 13:50:00,64.44,64.45,64.4,64.45,261700.0,45.2903,45.2973,45.2622,45.2973,261700.0
2005-05-23 14:00:00,64.46,64.53,64.43,64.53,9900.0,45.3043,45.3535,45.2832,45.3535,9900.0
2005-05-23 14:10:00,64.56,64.64,64.54,64.64,4000.0,45.3746,45.4308,45.3605,45.4308,4000.0
2005-05-23 14:20:00,64.64,64.65,64.6,64.6,8600.0,45.4308,45.4379,45.4027,45.4027,8600.0
2005-05-23 14:30:00,64.59,64.63,64.59,64.63,5600.0,45.3957,45.4238,45.3957,45.4238,5600.0
2005-05-23 14:40:00,64.63,64.63,64.6,64.63,1100.0,45.4238,45.4238,45.4027,45.4238,1100.0
2005-05-23 14:50:00,64.63,64.63,64.63,64.63,0.0,45.4238,45.4238,45.4238,45.4238,0.0
2005-05-23 15:00:00,64.67,64.67,64.64,64.64,800.0,45.4519,45.4519,45.4308,45.4308,800.0
2005-05-23 15:10:00,64.65,64.66,64.65,64.65,4100.0,45.4379,45.4449,45.4379,45.4379,4100.0
2005-05-23 15:20:00,64.63,64.64,64.61,64.64,3200.0,45.4238,45.4308,45.4097,45.4308,3200.0
2005-05-23 15:30:00,64.62,64.67,64.62,64.66,4400.0,45.4168,45.4519,45.4168,45.4449,4400.0
2005-05-23 15:40:00,64.59,64.59,64.53,64.53,4000.0,45.3957,45.3957,45.3535,45.3535,4000.0
2005-05-23 15:50:00,64.48,64.54,64.48,64.54,2300.0,45.3184,45.3605,45.3184,45.3605,2300.0
2005-05-23 16:00:00,64.48,64.48,64.48,64.48,100.0,45.3184,45.3184,45.3184,45.3184,100.0
2005-05-23 16:10:00,64.48,64.48,64.48,64.48,0.0,45.3184,45.3184,45.3184,45.3184,0.0
2005-05-24 09:30:00,64.4,64.4,64.3,64.38,3100.0,45.2622,45.2622,45.1919,45.2481,3100.0
2005-05-24 09:40:00,64.35,64.39,64.32,64.39,4900.0,45.227,45.2551,45.2059,45.2551,4900.0
2005-05-24 09:50:00,64.38,64.45,64.38,64.45,800.0,45.2481,45.2973,45.2481,45.2973,800.0
2005-05-24 10:00:00,64.41,64.41,64.32,64.32,2600.0,45.2692,45.2692,45.2059,45.2059,2600.0
2005-05-24 10:10:00,64.32,64.32,64.3,64.3,700.0,45.2059,45.2059,45.1919,45.1919,700.0
2005-05-24 10:20:00,64.36,64.38,64.34,64.36,1700.0,45.234,45.2481,45.22,45.234,1700.0
2005-05-24 10:30:00,64.38,64.38,64.35,64.35,300.0,45.2481,45.2481,45.227,45.227,300.0
2005-05-24 10:40:00,64.36,64.36,64.32,64.35,12100.0,45.234,45.234,45.2059,45.227,12100.0
2005-05-24 10:50:00,64.37,64.38,64.37,64.38,2100.0,45.2411,45.2481,45.2411,45.2481,2100.0
2005-05-24 11:00:00,64.34,64.45,64.34,64.45,3000.0,45.22,45.2973,45.22,45.2973,3000.0
2005-05-24 11:10:00,64.44,64.48,64.41,64.47,3600.0,45.2903,45.3184,45.2692,45.3114,3600.0
2005-05-24 11:20:00,64.45,64.45,64.45,64.45,300.0,45.2973,45.2973,45.2973,45.2973,300.0
2005-05-24 11:30:00,64.38,64.38,64.38,64.38,200.0,45.2481,45.2481,45.2481,45.2481,200.0
2005-05-24 11:40:00,64.4,64.42,64.4,64.41,2600.0,45.2622,45.2762,45.2622,45.2692,2600.0
2005-05-24 11:50:00,64.42,64.42,64.3,64.3,1000.0,45.2762,45.2762,45.1919,45.1919,1000.0
2005-05-24 12:00:00,64.38,64.41,64.38,64.41,1100.0,45.2481,45.2692,45.2481,45.2692,1100.0
2005-05-24 12:10:00,64.41,64.41,64.32,64.32,7900.0,45.2692,45.2692,45.2059,45.2059,7900.0
2005-05-24 12:20:00,64.31,64.31,64.3,64.3,700.0,45.1989,45.1989,45.1919,45.1919,700.0
2005-05-24 12:30:00,64.36,64.36,64.32,64.34,1200.0,45.234,45.234,45.2059,45.22,1200.0
2005-05-24 12:40:00,64.35,64.35,64.34,64.35,700.0,45.227,45.227,45.22,45.227,700.0
2005-05-24 12:50:00,64.38,64.39,64.37,64.39,4400.0,45.2481,45.2551,45.2411,45.2551,4400.0
2005-05-24 13:00:00,64.42,64.42,64.35,64.35,4600.0,45.2762,45.2762,45.227,45.227,4600.0
2005-05-24 13:10:00,64.38,64.38,64.35,64.35,2800.0,45.2481,45.2481,45.227,45.227,2800.0
2005-05-24 13:20:00,64.36,64.36,64.36,64.36,300.0,45.234,45.234,45.234,45.234,300.0
2005-05-24 13:30:00,64.36,64.39,64.34,64.39,1800.0,45.234,45.2551,45.22,45.2551,1800.0
2005-05-24 13:40:00,64.39,64.39,64.36,64.39,2700.0,45.2551,45.2551,45.234,45.2551,2700.0
2005-05-24 13:50:00,64.39,64.39,64.38,64.38,1200.0,45.2551,45.2551,45.2481,45.2481,1200.0
2005-05-24 14:00:00,64.38,64.45,64.31,64.43,11200.0,45.2481,45.2973,45.1989,45.2832,11200.0
2005-05-24 14:10:00,64.45,64.45,64.38,64.38,39700.0,45.2973,45.2973,45.2481,45.2481,39700.0
2005-05-24 14:20:00,64.37,64.44,64.37,64.39,1300.0,45.2411,45.2903,45.2411,45.2551,1300.0
2005-05-24 14:30:00,64.44,64.44,64.44,64.44,30000.0,45.2903,45.2903,45.2903,45.2903,30000.0
2005-05-24 14:40:00,64.39,64.39,64.36,64.36,2600.0,45.2551,45.2551,45.234,45.234,2600.0
2005-05-24 14:50:00,64.35,64.41,64.35,64.41,6600.0,45.227,45.2692,45.227,45.2692,6600.0
2005-05-24 15:00:00,64.38,64.4,64.38,64.4,2000.0,45.2481,45.2622,45.2481,45.2622,2000.0
2005-05-24 15:10:00,64.39,64.42,64.39,64.39,1600.0,45.2551,45.2762,45.2551,45.2551,1600.0
2005-05-24 15:20:00,64.41,64.54,64.41,64.54,11800.0,45.2692,45.3605,45.2692,45.3605,11800.0
2005-05-24 15:30:00,64.55,64.58,64.54,64.58,1600.0,45.3676,45.3887,45.3605,45.3887,1600.0
2005-05-24 15:40:00,64.54,64.54,64.49,64.54,6300.0,45.3605,45.3605,45.3254,45.3605,6300.0
2005-05-24 15:50:00,64.48,64.54,64.45,64.51,15900.0,45.3184,45.3605,45.2973,45.3395,15900.0
2005-05-24 16:00:00,64.52,64.52,64.52,64.52,600.0,45.3465,45.3465,45.3465,45.3465,600.0
2005-05-24 16:10:00,64.52,64.52,64.52,64.52,0.0,45.3465,45.3465,45.3465,45.3465,0.0
2005-05-25 09:30:00,64.5,64.5,64.5,64.5,1100.0,45.3324,45.3324,45.3324,45.3324,1100.0
2005-05-25 09:40:00,64.3,64.3,64.3,64.3,1700.0,45.1919,45.1919,45.1919,45.1919,1700.0
2005-05-25 09:50:00,64.3,64.3,64.3,64.3,0.0,45.1919,45.1919,45.1919,45.1919,0.0
2005-05-25 10:00:00,64.31,64.31,64.31,64.31,100.0,45.1989,45.1989,45.1989,45.1989,100.0
2005-05-25 10:10:00,64.22,64.23,64.15,64.15,6700.0,45.1356,45.1427,45.0864,45.0864,6700.0
2005-05-25 10:20:00,64.16,64.22,64.16,64.22,1100.0,45.0935,45.1356,45.0935,45.1356,1100.0
2005-05-25 10:30:00,64.15,64.19,64.15,64.19,5900.0,45.0864,45.1146,45.0864,45.1146,5900.0
2005-05-25 10:40:00,64.13,64.13,64.12,64.12,2100.0,45.0724,45.0724,45.0654,45.0654,2100.0
2005-05-25 10:50:00,64.14,64.14,64.12,64.12,700.0,45.0794,45.0794,45.0654,45.0654,700.0
2005-05-25 11:00:00,64.12,64.12,64.12,64.12,0.0,45.0654,45.0654,45.0654,45.0654,0.0
2005-05-25 11:10:00,64.14,64.14,64.14,64.14,200.0,45.0794,45.0794,45.0794,45.0794,200.0
2005-05-25 11:20:00,64.15,64.16,64.15,64.16,1600.0,45.0864,45.0935,45.0864,45.0935,1600.0
2005-05-25 11:30:00,64.16,64.18,64.16,64.18,1100.0,45.0935,45.1075,45.0935,45.1075,1100.0
2005-05-25 11:40:00,64.12,64.12,64.12,64.12,900.0,45.0654,45.0654,45.0654,45.0654,900.0
2005-05-25 11:50:00,64.14,64.16,64.14,64.16,6700.0,45.0794,45.0935,45.0794,45.0935,6700.0
2005-05-25 12:00:00,64.19,64.21,64.18,64.21,2300.0,45.1146,45.1286,45.1075,45.1286,2300.0
2005-05-25 12:10:00,64.2,64.2,64.16,64.19,1700.0,45.1216,45.1216,45.0935,45.1146,1700.0
2005-05-25 12:20:00,64.18,64.19,64.16,64.19,18200.0,45.1075,45.1146,45.0935,45.1146,18200.0
2005-05-25 12:30:00,64.21,64.22,64.2,64.2,21600.0,45.1286,45.1356,45.1216,45.1216,21600.0
2005-05-25 12:40:00,64.2,64.2,64.2,64.2,0.0,45.1216,45.1216,45.1216,45.1216,0.0
2005-05-25 12:50:00,64.2,64.2,64.2,64.2,0.0,45.1216,45.1216,45.1216,45.1216,0.0
2005-05-25 13:00:00,64.18,64.18,64.18,64.18,800.0,45.1075,45.1075,45.1075,45.1075,800.0
2005-05-25 13:10:00,64.18,64.18,64.18,64.18,0.0,45.1075,45.1075,45.1075,45.1075,0.0
2005-05-25 13:20:00,64.14,64.14,64.1,64.1,1300.0,45.0794,45.0794,45.0513,45.0513,1300.0
2005-05-25 13:30:00,64.05,64.08,64.05,64.08,2000.0,45.0162,45.0372,45.0162,45.0372,2000.0
2005-05-25 13:40:00,64.11,64.13,64.07,64.07,3500.0,45.0583,45.0724,45.0302,45.0302,3500.0
2005-05-25 13:50:00,64.13,64.13,64.13,64.13,500.0,45.0724,45.0724,45.0724,45.0724,500.0
2005-05-25 14:00:00,64.14,64.18,64.1,64.18,1800.0,45.0794,45.1075,45.0513,45.1075,1800.0
2005-05-25 14:10:00,64.18,64.2,64.14,64.14,700.0,45.1075,45.1216,45.0794,45.0794,700.0
2005-05-25 14:20:00,64.16,64.2,64.16,64.2,1100.0,45.0935,45.1216,45.0935,45.1216,1100.0
2005-05-25 14:30:00,64.34,64.37,64.32,64.35,5100.0,45.22,45.2411,45.2059,45.227,5100.0
2005-05-25 14:40:00,64.34,64.34,64.3,64.3,2000.0,45.22,45.22,45.1919,45.1919,2000.0
2005-05-25 14:50:00,64.29,64.32,64.29,64.3,3600.0,45.1848,45.2059,45.1848,45.1919,3600.0
2005-05-25 15:00:00,64.3,64.3,64.21,64.26,1300.0,45.1919,45.1919,45.1286,45.1638,1300.0
2005-05-25 15:10:00,64.23,64.31,64.23,64.28,3500.0,45.1427,45.1989,45.1427,45.1778,3500.0
2005-05-25 15:20:00,64.27,64.27,64.26,64.26,200.0,45.1708,45.1708,45.1638,45.1638,200.0
2005-05-25 15:30:00,64.32,64.34,64.32,64.34,1500.0,45.2059,45.22,45.2059,45.22,1500.0
2005-05-25 15:40:00,64.28,64.3,64.28,64.3,200.0,45.1778,45.1919,45.1778,45.1919,200.0
2005-05-25 15:50:00,64.31,64.31,64.31,64.31,600.0,45.1989,45.1989,45.1989,45.1989,600.0
2005-05-25 16:00:00,64.31,64.31,64.31,64.31,0.0,45.1989,45.1989,45.1989,45.1989,0.0
2005-05-25 16:10:00,64.31,64.31,64.31,64.31,0.0,45.1989,45.1989,45.1989,45.1989,0.0
2005-05-26 09:30:00,64.48,64.57,64.48,64.51,2800.0,45.3184,45.3816,45.3184,45.3395,2800.0
2005-05-26 09:40:00,64.51,64.51,64.51,64.51,300.0,45.3395,45.3395,45.3395,45.3395,300.0
2005-05-26 09:50:00,64.47,64.47,64.47,64.47,400.0,45.3114,45.3114,45.3114,45.3114,400.0
2005-05-26 10:00:00,64.54,64.54,64.54,64.54,100.0,45.3605,45.3605,45.3605,45.3605,100.0
2005-05-26 10:10:00,64.63,64.63,64.63,64.63,300.0,45.4238,45.4238,45.4238,45.4238,300.0
2005-05-26 10:20:00,64.67,64.67,64.67,64.67,500.0,45.4519,45.4519,45.4519,45.4519,500.0
2005-05-26 10:30:00,64.67,64.67,64.67,64.67,100.0,45.4519,45.4519,45.4519,45.4519,100.0
2005-05-26 10:40:00,64.63,64.65,64.63,64.65,400.0,45.4238,45.4379,45.4238,45.4379,400.0
2005-05-26 10:50:00,64.66,64.66,64.59,64.65,1500.0,45.4449,45.4449,45.3957,45.4379,1500.0
2005-05-26 11:00:00,64.65,64.65,64.65,64.65,100.0,45.4379,45.4379,45.4379,45.4379,100.0
2005-05-26 11:10:00,64.66,64.67,64.62,64.67,1100.0,45.4449,45.4519,45.4168,45.4519,1100.0
2005-05-26 11:20:00,64.64,64.66,64.64,64.66,1300.0,45.4308,45.4449,45.4308,45.4449,1300.0
2005-05-26 11:30:00,64.66,64.66,64.61,64.66,15200.0,45.4449,45.4449,45.4097,45.4449,15200.0
2005-05-26 11:40:00,64.69,64.69,64.63,64.63,600.0,45.466,45.466,45.4238,45.4238,600.0
2005-05-26 11:50:00,64.66,64.66,64.66,64.66,200.0,45.4449,45.4449,45.4449,45.4449,200.0
2005-05-26 12:00:00,64.62,64.62,64.62,64.62,100.0,45.4168,45.4168,45.4168,45.4168,100.0
2005-05-26 12:10:00,64.62,64.62,64.62,64.62,0.0,45.4168,45.4168,45.4168,45.4168,0.0
2005-05-26 12:20:00,64.66,64.66,64.63,64.63,9200.0,45.4449,45.4449,45.4238,45.4238,9200.0
2005-05-26 12:30:00,64.62,64.64,64.6,64.64,5600.0,45.4168,45.4308,45.4027,45.4308,5600.0
2005-05-26 12:40:00,64.64,64.67,64.62,64.67,500.0,45.4308,45.4519,45.4168,45.4519,500.0
2005-05-26 12:50:00,64.67,64.7,64.67,64.67,43800.0,45.4519,45.473,45.4519,45.4519,43800.0
2005-05-26 13:00:00,64.66,64.66,64.65,64.65,1200.0,45.4449,45.4449,45.4379,45.4379,1200.0
2005-05-26 13:10:00,64.69,64.69,64.6,64.6,1500.0,45.466,45.466,45.4027,45.4027,1500.0
2005-05-26 13:20:00,64.59,64.59,64.55,64.58,4100.0,45.3957,45.3957,45.3676,45.3887,4100.0
2005-05-26 13:30:00,64.57,64.63,64.57,64.63,2400.0,45.3816,45.4238,45.3816,45.4238,2400.0
2005-05-26 13:40:00,64.62,64.62,64.62,64.62,4900.0,45.4168,45.4168,45.4168,45.4168,4900.0
2005-05-26 13:50:00,64.61,64.63,64.61,64.62,800.0,45.4097,45.4238,45.4097,45.4168,800.0
2005-05-26 14:00:00,64.62,64.65,64.6,64.65,3000.0,45.4168,45.4379,45.4027,45.4379,3000.0
2005-05-26 14:10:00,64.67,64.67,64.65,64.65,500.0,45.4519,45.4519,45.4379,45.4379,500.0
2005-05-26 14:20:00,64.7,64.7,64.7,64.7,1000.0,45.473,45.473,45.473,45.473,1000.0
2005-05-26 14:30:00,64.69,64.69,64.6,64.6,1600.0,45.466,45.466,45.4027,45.4027,1600.0
2005-05-26 14:40:00,64.59,64.63,64.59,64.63,400.0,45.3957,45.4238,45.3957,45.4238,400.0
2005-05-26 14:50:00,64.64,64.64,64.64,64.64,300.0,45.4308,45.4308,45.4308,45.4308,300.0
2005-05-26 15:00:00,64.62,64.65,64.62,64.65,700.0,45.4168,45.4379,45.4168,45.4379,700.0
2005-05-26 15:10:00,64.63,64.65,64.63,64.65,900.0,45.4238,45.4379,45.4238,45.4379,900.0
2005-05-26 15:20:00,64.66,64.66,64.66,64.66,600.0,45.4449,45.4449,45.4449,45.4449,600.0
2005-05-26 15:30:00,64.71,64.77,64.71,64.77,6200.0,45.48,45.5222,45.48,45.5222,6200.0
2005-05-26 15:40:00,64.77,64.77,64.71,64.75,2600.0,45.5222,45.5222,45.48,45.5081,2600.0
2005-05-26 15:50:00,64.71,64.73,64.65,64.73,1200.0,45.48,45.4941,45.4379,45.4941,1200.0
2005-05-26 16:00:00,64.72,64.72,64.72,64.72,200.0,45.4871,45.4871,45.4871,45.4871,200.0
2005-05-26 16:10:00,64.72,64.72,64.72,64.72,0.0,45.4871,45.4871,45.4871,45.4871,0.0
2005-05-27 09:30:00,64.75,64.75,64.75,64.75,900.0,45.5081,45.5081,45.5081,45.5081,900.0
2005-05-27 09:40:00,64.68,64.69,64.68,64.69,800.0,45.4589,45.466,45.4589,45.466,800.0
2005-05-27 09:50:00,64.66,64.7,64.66,64.7,600.0,45.4449,45.473,45.4449,45.473,600.0
2005-05-27 10:00:00,64.63,64.69,64.63,64.67,2000.0,45.4238,45.466,45.4238,45.4519,2000.0
2005-05-27 10:10:00,64.64,64.66,64.62,64.62,2200.0,45.4308,45.4449,45.4168,45.4168,2200.0
2005-05-27 10:20:00,64.62,64.62,64.62,64.62,100.0,45.4168,45.4168,45.4168,45.4168,100.0
2005-05-27 10:30:00,64.66,64.66,64.66,64.66,100.0,45.4449,45.4449,45.4449,45.4449,100.0
2005-05-27 10:40:00,64.6,64.61,64.6,64.61,300.0,45.4027,45.4097,45.4027,45.4097,300.0
2005-05-27 10:50:00,64.63,64.63,64.63,64.63,1000.0,45.4238,45.4238,45.4238,45.4238,1000.0
2005-05-27 11:00:00,64.67,64.67,64.67,64.67,300.0,45.4519,45.4519,45.4519,45.4519,300.0
2005-05-27 11:10:00,64.64,64.64,64.64,64.64,100.0,45.4308,45.4308,45.4308,45.4308,100.0
2005-05-27 11:20:00,64.65,64.65,64.65,64.65,400.0,45.4379,45.4379,45.4379,45.4379,400.0
2005-05-27 11:30:00,64.66,64.7,64.66,64.7,600.0,45.4449,45.473,45.4449,45.473,600.0
2005-05-27 11:40:00,64.7,64.7,64.7,64.7,400.0,45.473,45.473,45.473,45.473,400.0
2005-05-27 11:50:00,64.67,64.69,64.67,64.69,1000.0,45.4519,45.466,45.4519,45.466,1000.0
2005-05-27 12:00:00,64.68,64.68,64.68,64.68,300.0,45.4589,45.4589,45.4589,45.4589,300.0
2005-05-27 12:10:00,64.63,64.67,64.62,64.64,7900.0,45.4238,45.4519,45.4168,45.4308,7900.0
2005-05-27 12:20:00,64.68,64.68,64.64,64.64,1700.0,45.4589,45.4589,45.4308,45.4308,1700.0
2005-05-27 12:30:00,64.68,64.68,64.66,64.66,700.0,45.4589,45.4589,45.4449,45.4449,700.0
2005-05-27 12:40:00,64.66,64.68,64.64,64.64,2400.0,45.4449,45.4589,45.4308,45.4308,2400.0
2005-05-27 12:50:00,64.64,64.69,64.64,64.69,1000.0,45.4308,45.466,45.4308,45.466,1000.0
2005-05-27 13:00:00,64.72,64.73,64.72,64.73,700.0,45.4871,45.4941,45.4871,45.4941,700.0
2005-05-27 13:10:00,64.71,64.71,64.71,64.71,100.0,45.48,45.48,45.48,45.48,100.0
2005-05-27 13:20:00,64.79,64.8,64.76,64.78,4100.0,45.5363,45.5433,45.5152,45.5292,4100.0
2005-05-27 13:30:00,64.77,64.77,64.74,64.74,1100.0,45.5222,45.5222,45.5011,45.5011,1100.0
2005-05-27 13:40:00,64.75,64.75,64.73,64.73,1300.0,45.5081,45.5081,45.4941,45.4941,1300.0
2005-05-27 13:50:00,64.73,64.73,64.73,64.73,700.0,45.4941,45.4941,45.4941,45.4941,700.0
2005-05-27 14:00:00,64.78,64.78,64.78,64.78,100.0,45.5292,45.5292,45.5292,45.5292,100.0
2005-05-27 14:10:00,64.8,64.81,64.77,64.81,2900.0,45.5433,45.5503,45.5222,45.5503,2900.0
2005-05-27 14:20:00,64.81,64.81,64.81,64.81,100.0,45.5503,45.5503,45.5503,45.5503,100.0
2005-05-27 14:30:00,64.83,64.83,64.78,64.83,300.0,45.5644,45.5644,45.5292,45.5644,300.0
2005-05-27 14:40:00,64.81,64.81,64.77,64.81,1900.0,45.5503,45.5503,45.5222,45.5503,1900.0
2005-05-27 14:50:00,64.81,64.83,64.77,64.83,1700.0,45.5503,45.5644,45.5222,45.5644,1700.0
2005-05-27 15:00:00,64.82,64.83,64.81,64.81,1400.0,45.5573,45.5644,45.5503,45.5503,1400.0
2005-05-27 15:10:00,64.81,64.81,64.74,64.81,3400.0,45.5503,45.5503,45.5011,45.5503,3400.0
2005-05-27 15:20:00,64.77,64.83,64.77,64.83,4600.0,45.5222,45.5644,45.5222,45.5644,4600.0
2005-05-27 15:30:00,64.83,64.83,64.78,64.79,2800.0,45.5644,45.5644,45.5292,45.5363,2800.0
2005-05-27 15:40:00,64.79,64.79,64.79,64.79,0.0,45.5363,45.5363,45.5363,45.5363,0.0
2005-05-27 15:50:00,64.78,64.78,64.72,64.72,300.0,45.5292,45.5292,45.4871,45.4871,300.0
2005-05-27 16:00:00,64.83,64.83,64.83,64.83,100.0,45.5644,45.5644,45.5644,45.5644,100.0
2005-05-27 16:10:00,64.83,64.83,64.83,64.83,0.0,45.5644,45.5644,45.5644,45.5644,0.0
2005-05-31 09:30:00,64.68,64.8,64.65,64.65,2000.0,45.4589,45.5433,45.4379,45.4379,2000.0
2005-05-31 09:40:00,64.66,64.66,64.63,64.63,1200.0,45.4449,45.4449,45.4238,45.4238,1200.0
2005-05-31 09:50:00,64.63,64.64,64.5,64.5,4400.0,45.4238,45.4308,45.3324,45.3324,4400.0
2005-05-31 10:00:00,64.48,64.58,64.46,64.56,14500.0,45.3184,45.3887,45.3043,45.3746,14500.0
2005-05-31 10:10:00,64.51,64.59,64.51,64.59,4900.0,45.3395,45.3957,45.3395,45.3957,4900.0
2005-05-31 10:20:00,64.51,64.58,64.51,64.58,700.0,45.3395,45.3887,45.3395,45.3887,700.0
2005-05-31 10:30:00,64.59,64.6,64.59,64.59,600.0,45.3957,45.4027,45.3957,45.3957,600.0
2005-05-31 10:40:00,64.57,64.61,64.57,64.6,500.0,45.3816,45.4097,45.3816,45.4027,500.0
2005-05-31 10:50:00,64.58,64.58,64.51,64.51,700.0,45.3887,45.3887,45.3395,45.3395,700.0
2005-05-31 11:00:00,64.48,64.5,64.48,64.5,500.0,45.3184,45.3324,45.3184,45.3324,500.0
2005-05-31 11:10:00,64.46,64.51,64.44,64.51,2200.0,45.3043,45.3395,45.2903,45.3395,2200.0
2005-05-31 11:20:00,64.5,64.52,64.48,64.52,1000.0,45.3324,45.3465,45.3184,45.3465,1000.0
2005-05-31 11:30:00,64.54,64.54,64.48,64.5,2400.0,45.3605,45.3605,45.3184,45.3324,2400.0
2005-05-31 11:40:00,64.52,64.52,64.49,64.51,3400.0,45.3465,45.3465,45.3254,45.3395,3400.0
2005-05-31 11:50:00,64.51,64.52,64.5,64.5,700.0,45.3395,45.3465,45.3324,45.3324,700.0
2005-05-31 12:00:00,64.5,64.5,64.49,64.49,1700.0,45.3324,45.3324,45.3254,45.3254,1700.0
2005-05-31 12:10:00,64.49,64.52,64.48,64.52,3500.0,45.3254,45.3465,45.3184,45.3465,3500.0
2005-05-31 12:20:00,64.51,64.58,64.51,64.58,3000.0,45.3395,45.3887,45.3395,45.3887,3000.0
2005-05-31 12:30:00,64.59,64.59,64.56,64.56,1900.0,45.3957,45.3957,45.3746,45.3746,1900.0
2005-05-31 12:40:00,64.54,64.55,64.54,64.55,300.0,45.3605,45.3676,45.3605,45.3676,300.0
2005-05-31 12:50:00,64.54,64.54,64.48,64.51,2100.0,45.3605,45.3605,45.3184,45.3395,2100.0
2005-05-31 13:00:00,64.5,64.55,64.5,64.51,6800.0,45.3324,45.3676,45.3324,45.3395,6800.0
2005-05-31 13:10:00,64.52,64.53,64.51,64.53,3600.0,45.3465,45.3535,45.3395,45.3535,3600.0
2005-05-31 13:20:00,64.56,64.56,64.54,64.56,6000.0,45.3746,45.3746,45.3605,45.3746,6000.0
2005-05-31 13:30:00,64.54,64.58,64.54,64.56,1900.0,45.3605,45.3887,45.3605,45.3746,1900.0
2005-05-31 13:40:00,64.54,64.55,64.54,64.55,400.0,45.3605,45.3676,45.3605,45.3676,400.0
2005-05-31 13:50:00,64.58,64.63,64.58,64.61,5200.0,45.3887,45.4238,45.3887,45.4097,5200.0
2005-05-31 14:00:00,64.61,64.63,64.58,64.6,3600.0,45.4097,45.4238,45.3887,45.4027,3600.0
2005-05-31 14:10:00,64.61,64.62,64.58,64.59,1600.0,45.4097,45.4168,45.3887,45.3957,1600.0
2005-05-31 14:20:00,64.59,64.62,64.59,64.62,2400.0,45.3957,45.4168,45.3957,45.4168,2400.0
2005-05-31 14:30:00,64.62,64.7,64.62,64.7,1500.0,45.4168,45.473,45.4168,45.473,1500.0
2005-05-31 14:40:00,64.67,64.69,64.65,64.65,1500.0,45.4519,45.466,45.4379,45.4379,1500.0
2005-05-31 14:50:00,64.68,64.68,64.65,64.67,700.0,45.4589,45.4589,45.4379,45.4519,700.0
2005-05-31 15:00:00,64.69,64.71,64.69,64.71,1600.0,45.466,45.48,45.466,45.48,1600.0
2005-05-31 15:10:00,64.63,64.73,64.63,64.73,3400.0,45.4238,45.4941,45.4238,45.4941,3400.0
2005-05-31 15:20:00,64.73,64.73,64.68,64.68,500.0,45.4941,45.4941,45.4589,45.4589,500.0
2005-05-31 15:30:00,64.65,64.65,64.58,64.58,8400.0,45.4379,45.4379,45.3887,45.3887,8400.0
2005-05-31 15:40:00,64.58,64.58,64.46,64.5,2700.0,45.3887,45.3887,45.3043,45.3324,2700.0
2005-05-31 15:50:00,64.5,64.51,64.48,64.5,2000.0,45.3324,45.3395,45.3184,45.3324,2000.0
2005-05-31 16:00:00,64.45,64.45,64.45,64.45,2000.0,45.2973,45.2973,45.2973,45.2973,2000.0
2005-05-31 16:10:00,64.45,64.45,64.45,64.45,0.0,45.2973,45.2973,45.2973,45.2973,0.0
2005-06-01 09:30:00,64.52,64.55,64.52,64.52,6200.0,45.3465,45.3676,45.3465,45.3465,6200.0
2005-06-01 09:40:00,64.52,64.56,64.46,64.51,7400.0,45.3465,45.3746,45.3043,45.3395,7400.0
2005-06-01 09:50:00,64.54,64.56,64.52,64.56,1800.0,45.3605,45.3746,45.3465,45.3746,1800.0
2005-06-01 10:00:00,64.58,64.95,64.58,64.92,2300.0,45.3887,45.6487,45.3887,45.6276,2300.0
2005-06-01 10:10:00,64.91,65.1,64.88,65.06,8800.0,45.6206,45.7541,45.5995,45.726,8800.0
2005-06-01 10:20:00,65.06,65.1,65.02,65.02,2100.0,45.726,45.7541,45.6979,45.6979,2100.0
2005-06-01 10:30:00,65.07,65.1,65.02,65.02,10500.0,45.733,45.7541,45.6979,45.6979,10500.0
2005-06-01 10:40:00,65.01,65.01,65.0,65.0,4400.0,45.6909,45.6909,45.6838,45.6838,4400.0
2005-06-01 10:50:00,65.0,65.04,64.99,65.01,10000.0,45.6838,45.712,45.6768,45.6909,10000.0
2005-06-01 11:00:00,65.06,65.08,65.06,65.08,1800.0,45.726,45.7401,45.726,45.7401,1800.0
2005-06-01 11:10:00,65.04,65.1,65.04,65.1,3100.0,45.712,45.7541,45.712,45.7541,3100.0
2005-06-01 11:20:00,65.1,65.1,65.1,65.1,0.0,45.7541,45.7541,45.7541,45.7541,0.0
2005-06-01 11:30:00,65.19,65.22,65.19,65.2,4300.0,45.8174,45.8385,45.8174,45.8244,4300.0
2005-06-01 11:40:00,65.18,65.18,65.18,65.18,2400.0,45.8104,45.8104,45.8104,45.8104,2400.0
2005-06-01 11:50:00,65.19,65.21,65.19,65.21,2700.0,45.8174,45.8314,45.8174,45.8314,2700.0
2005-06-01 12:00:00,65.21,65.21,65.13,65.13,7700.0,45.8314,45.8314,45.7752,45.7752,7700.0
2005-06-01 12:10:00,65.06,65.09,65.05,65.09,2000.0,45.726,45.7471,45.719,45.7471,2000.0
2005-06-01 12:20:00,65.08,65.09,65.06,65.08,6600.0,45.7401,45.7471,45.726,45.7401,6600.0
2005-06-01 12:30:00,65.07,65.12,65.07,65.1,3900.0,45.733,45.7682,45.733,45.7541,3900.0
2005-06-01 12:40:00,65.07,65.1,65.07,65.1,800.0,45.733,45.7541,45.733,45.7541,800.0
2005-06-01 12:50:00,65.14,65.14,65.14,65.14,1200.0,45.7822,45.7822,45.7822,45.7822,1200.0
2005-06-01 13:00:00,65.14,65.19,65.13,65.16,4300.0,45.7822,45.8174,45.7752,45.7963,4300.0
2005-06-01 13:10:00,65.18,65.2,65.18,65.2,3500.0,45.8104,45.8244,45.8104,45.8244,3500.0
2005-06-01 13:20:00,65.16,65.2,65.16,65.16,2200.0,45.7963,45.8244,45.7963,45.7963,2200.0
2005-06-01 13:30:00,65.2,65.2,65.15,65.15,3300.0,45.8244,45.8244,45.7893,45.7893,3300.0
2005-06-01 13:40:00,65.15,65.15,65.15,65.15,0.0,45.7893,45.7893,45.7893,45.7893,0.0
2005-06-01 13:50:00,65.16,65.22,65.16,65.22,2400.0,45.7963,45.8385,45.7963,45.8385,2400.0
2005-06-01 14:00:00,65.2,65.2,65.14,65.14,300.0,45.8244,45.8244,45.7822,45.7822,300.0
2005-06-01 14:10:00,65.16,65.16,65.04,65.04,1100.0,45.7963,45.7963,45.712,45.712,1100.0
2005-06-01 14:20:00,65.04,65.05,65.0,65.0,9300.0,45.712,45.719,45.6838,45.6838,9300.0
2005-06-01 14:30:00,65.03,65.03,65.01,65.03,6000.0,45.7049,45.7049,45.6909,45.7049,6000.0
2005-06-01 14:40:00,64.97,64.97,64.81,64.85,6700.0,45.6628,45.6628,45.5503,45.5784,6700.0
2005-06-01 14:50:00,64.78,64.8,64.78,64.79,2600.0,45.5292,45.5433,45.5292,45.5363,2600.0
2005-06-01 15:00:00,64.85,64.89,64.85,64.85,4600.0,45.5784,45.6065,45.5784,45.5784,4600.0
2005-06-01 15:10:00,64.86,64.87,64.83,64.84,6000.0,45.5855,45.5925,45.5644,45.5714,6000.0
2005-06-01 15:20:00,64.85,64.85,64.81,64.85,8600.0,45.5784,45.5784,45.5503,45.5784,8600.0
2005-06-01 15:30:00,64.88,65.01,64.88,64.98,9500.0,45.5995,45.6909,45.5995,45.6698,9500.0
2005-06-01 15:40:00,64.99,65.07,64.97,65.06,8200.0,45.6768,45.733,45.6628,45.726,8200.0
2005-06-01 15:50:00,65.06,65.06,65.06,65.06,0.0,45.726,45.726,45.726,45.726,0.0
2005-06-01 16:00:00,65.05,65.05,65.05,65.05,1900.0,45.719,45.719,45.719,45.719,1900.0
2005-06-01 16:10:00,65.05,65.05,65.05,65.05,0.0,45.719,45.719,45.719,45.719,0.0
2005-06-02 09:30:00,64.92,64.92,64.8,64.91,5000.0,45.6276,45.6276,45.5433,45.6206,5000.0
2005-06-02 09:40:00,64.91,64.91,64.91,64.91,0.0,45.6206,45.6206,45.6206,45.6206,0.0
2005-06-02 09:50:00,64.91,64.91,64.91,64.91,0.0,45.6206,45.6206,45.6206,45.6206,0.0
2005-06-02 10:00:00,64.96,64.96,64.96,64.96,200.0,45.6557,45.6557,45.6557,45.6557,200.0
2005-06-02 10:10:00,64.94,64.94,64.94,64.94,600.0,45.6417,45.6417,45.6417,45.6417,600.0
2005-06-02 10:20:00,64.92,64.95,64.92,64.93,11200.0,45.6276,45.6487,45.6276,45.6347,11200.0
2005-06-02 10:30:00,64.98,64.99,64.87,64.9,2700.0,45.6698,45.6768,45.5925,45.6136,2700.0
2005-06-02 10:40:00,64.94,65.04,64.94,65.04,1800.0,45.6417,45.712,45.6417,45.712,1800.0
2005-06-02 10:50:00,65.0,65.0,65.0,65.0,7700.0,45.6838,45.6838,45.6838,45.6838,7700.0
2005-06-02 11:00:00,65.0,65.0,65.0,65.0,4000.0,45.6838,45.6838,45.6838,45.6838,4000.0
2005-06-02 11:10:00,65.0,65.01,65.0,65.0,5300.0,45.6838,45.6909,45.6838,45.6838,5300.0
2005-06-02 11:20:00,65.0,65.02,64.99,65.01,14600.0,45.6838,45.6979,45.6768,45.6909,14600.0
2005-06-02 11:30:00,65.01,65.03,65.0,65.03,2200.0,45.6909,45.7049,45.6838,45.7049,2200.0
2005-06-02 11:40:00,65.05,65.05,64.99,64.99,4700.0,45.719,45.719,45.6768,45.6768,4700.0
2005-06-02 11:50:00,65.02,65.02,64.99,64.99,800.0,45.6979,45.6979,45.6768,45.6768,800.0
2005-06-02 12:00:00,65.03,65.03,65.03,65.03,400.0,45.7049,45.7049,45.7049,45.7049,400.0
2005-06-02 12:10:00,65.04,65.05,65.04,65.05,4500.0,45.712,45.719,45.712,45.719,4500.0
2005-06-02 12:20:00,65.06,65.06,65.06,65.06,100.0,45.726,45.726,45.726,45.726,100.0
2005-06-02 12:30:00,65.06,65.09,65.06,65.08,7900.0,45.726,45.7471,45.726,45.7401,7900.0
2005-06-02 12:40:00,65.08,65.08,65.08,65.08,300.0,45.7401,45.7401,45.7401,45.7401,300.0
2005-06-02 12:50:00,65.07,65.07,65.05,65.05,8700.0,45.733,45.733,45.719,45.719,8700.0
2005-06-02 13:00:00,65.05,65.05,65.05,65.05,0.0,45.719,45.719,45.719,45.719,0.0
2005-06-02 13:10:00,65.04,65.07,65.04,65.06,33500.0,45.712,45.733,45.712,45.726,33500.0
2005-06-02 13:20:00,65.05,65.05,65.05,65.05,700.0,45.719,45.719,45.719,45.719,700.0
2005-06-02 13:30:00,65.04,65.04,65.03,65.03,900.0,45.712,45.712,45.7049,45.7049,900.0
2005-06-02 13:40:00,65.01,65.03,64.96,64.98,16300.0,45.6909,45.7049,45.6557,45.6698,16300.0
2005-06-02 13:50:00,65.0,65.03,64.99,65.0,2500.0,45.6838,45.7049,45.6768,45.6838,2500.0
2005-06-02 14:00:00,65.0,65.06,65.0,65.06,20300.0,45.6838,45.726,45.6838,45.726,20300.0
2005-06-02 14:10:00,65.04,65.05,65.03,65.05,2900.0,45.712,45.719,45.7049,45.719,2900.0
2005-06-02 14:20:00,65.05,65.11,65.05,65.11,5000.0,45.719,45.7612,45.719,45.7612,5000.0
2005-06-02 14:30:00,65.15,65.15,65.12,65.12,1400.0,45.7893,45.7893,45.7682,45.7682,1400.0
2005-06-02 14:40:00,65.09,65.12,65.09,65.09,3800.0,45.7471,45.7682,45.7471,45.7471,3800.0
2005-06-02 14:50:00,65.12,65.15,65.1,65.14,1600.0,45.7682,45.7893,45.7541,45.7822,1600.0
2005-06-02 15:00:00,65.13,65.16,65.12,65.12,3000.0,45.7752,45.7963,45.7682,45.7682,3000.0
2005-06-02 15:10:00,65.08,65.11,65.08,65.11,1700.0,45.7401,45.7612,45.7401,45.7612,1700.0
2005-06-02 15:20:00,65.12,65.12,65.1,65.11,900.0,45.7682,45.7682,45.7541,45.7612,900.0
2005-06-02 15:30:00,65.11,65.11,65.11,65.11,200.0,45.7612,45.7612,45.7612,45.7612,200.0
2005-06-02 15:40:00,65.17,65.2,65.13,65.13,1400.0,45.8033,45.8244,45.7752,45.7752,1400.0
2005-06-02 15:50:00,65.13,65.17,65.13,65.17,1300.0,45.7752,45.8033,45.7752,45.8033,1300.0
2005-06-02 16:00:00,65.17,65.17,65.17,65.17,0.0,45.8033,45.8033,45.8033,45.8033,0.0
2005-06-02 16:10:00,65.17,65.17,65.17,65.17,0.0,45.8033,45.8033,45.8033,45.8033,0.0
2005-06-03 09:30:00,65.03,65.09,65.03,65.09,500.0,45.7049,45.7471,45.7049,45.7471,500.0
2005-06-03 09:40:00,65.13,65.22,65.13,65.2,3500.0,45.7752,45.8385,45.7752,45.8244,3500.0
2005-06-03 09:50:00,65.18,65.18,65.17,65.18,1100.0,45.8104,45.8104,45.8033,45.8104,1100.0
2005-06-03 10:00:00,65.11,65.13,65.1,65.11,1800.0,45.7612,45.7752,45.7541,45.7612,1800.0
2005-06-03 10:10:00,65.11,65.13,65.11,65.13,1000.0,45.7612,45.7752,45.7612,45.7752,1000.0
2005-06-03 10:20:00,65.13,65.13,65.13,65.13,0.0,45.7752,45.7752,45.7752,45.7752,0.0
2005-06-03 10:30:00,65.03,65.03,65.03,65.03,700.0,45.7049,45.7049,45.7049,45.7049,700.0
2005-06-03 10:40:00,65.04,65.07,65.04,65.07,2200.0,45.712,45.733,45.712,45.733,2200.0
2005-06-03 10:50:00,65.07,65.11,65.06,65.11,2600.0,45.733,45.7612,45.726,45.7612,2600.0
2005-06-03 11:00:00,65.09,65.11,65.09,65.11,1000.0,45.7471,45.7612,45.7471,45.7612,1000.0
2005-06-03 11:10:00,65.07,65.09,65.07,65.07,500.0,45.733,45.7471,45.733,45.733,500.0
2005-06-03 11:20:00,65.02,65.03,65.02,65.02,4200.0,45.6979,45.7049,45.6979,45.6979,4200.0
2005-06-03 11:30:00,65.02,65.02,64.95,64.96,2600.0,45.6979,45.6979,45.6487,45.6557,2600.0
2005-06-03 11:40:00,64.87,64.87,64.85,64.85,1100.0,45.5925,45.5925,45.5784,45.5784,1100.0
2005-06-03 11:50:00,64.75,64.78,64.73,64.78,3000.0,45.5081,45.5292,45.4941,45.5292,3000.0
2005-06-03 12:00:00,64.78,64.78,64.78,64.78,0.0,45.5292,45.5292,45.5292,45.5292,0.0
2005-06-03 12:10:00,64.69,64.69,64.69,64.69,200.0,45.466,45.466,45.466,45.466,200.0
2005-06-03 12:20:00,64.75,64.75,64.75,64.75,100.0,45.5081,45.5081,45.5081,45.5081,100.0
2005-06-03 12:30:00,64.73,64.74,64.68,64.74,5000.0,45.4941,45.5011,45.4589,45.5011,5000.0
2005-06-03 12:40:00,64.75,64.77,64.73,64.73,16300.0,45.5081,45.5222,45.4941,45.4941,16300.0
2005-06-03 12:50:00,64.77,64.77,64.75,64.75,400.0,45.5222,45.5222,45.5081,45.5081,400.0
2005-06-03 13:00:00,64.74,64.78,64.74,64.78,1400.0,45.5011,45.5292,45.5011,45.5292,1400.0
2005-06-03 13:10:00,64.78,64.78,64.75,64.75,6500.0,45.5292,45.5292,45.5081,45.5081,6500.0
2005-06-03 13:20:00,64.75,64.76,64.71,64.76,7400.0,45.5081,45.5152,45.48,45.5152,7400.0
2005-06-03 13:30:00,64.79,64.79,64.79,64.79,3200.0,45.5363,45.5363,45.5363,45.5363,3200.0
2005-06-03 13:40:00,64.79,64.79,64.79,64.79,0.0,45.5363,45.5363,45.5363,45.5363,0.0
2005-06-03 13:50:00,64.82,64.82,64.8,64.8,4700.0,45.5573,45.5573,45.5433,45.5433,4700.0
2005-06-03 14:00:00,64.79,64.79,64.7,64.79,7400.0,45.5363,45.5363,45.473,45.5363,7400.0
2005-06-03 14:10:00,64.77,64.86,64.75,64.84,13200.0,45.5222,45.5855,45.5081,45.5714,13200.0
2005-06-03 14:20:00,64.83,64.86,64.83,64.85,4400.0,45.5644,45.5855,45.5644,45.5784,4400.0
2005-06-03 14:30:00,64.8,64.81,64.78,64.8,1200.0,45.5433,45.5503,45.5292,45.5433,1200.0
2005-06-03 14:40:00,64.81,64.81,64.81,64.81,800.0,45.5503,45.5503,45.5503,45.5503,800.0
2005-06-03 14:50:00,64.73,64.73,64.67,64.67,700.0,45.4941,45.4941,45.4519,45.4519,700.0
2005-06-03 15:00:00,64.77,64.82,64.77,64.82,4200.0,45.5222,45.5573,45.5222,45.5573,4200.0
2005-06-03 15:10:00,64.74,64.76,64.74,64.76,400.0,45.5011,45.5152,45.5011,45.5152,400.0
2005-06-03 15:20:00,64.71,64.73,64.71,64.73,400.0,45.48,45.4941,45.48,45.4941,400.0
2005-06-03 15:30:00,64.7,64.75,64.7,64.75,6600.0,45.473,45.5081,45.473,45.5081,6600.0
2005-06-03 15:40:00,64.81,64.84,64.79,64.84,10000.0,45.5503,45.5714,45.5363,45.5714,10000.0
2005-06-03 15:50:00,64.82,64.82,64.81,64.81,700.0,45.5573,45.5573,45.5503,45.5503,700.0
2005-06-03 16:00:00,64.83,64.83,64.83,64.83,500.0,45.5644,45.5644,45.5644,45.5644,500.0
2005-06-03 16:10:00,64.83,64.83,64.83,64.83,0.0,45.5644,45.5644,45.5644,45.5644,0.0
2005-06-06 09:30:00,64.85,64.85,64.82,64.82,3900.0,45.5784,45.5784,45.5573,45.5573,3900.0
2005-06-06 09:40:00,64.79,64.81,64.74,64.74,400.0,45.5363,45.5503,45.5011,45.5011,400.0
2005-06-06 09:50:00,64.73,64.75,64.73,64.74,2700.0,45.4941,45.5081,45.4941,45.5011,2700.0
2005-06-06 10:00:00,64.72,64.78,64.71,64.71,1100.0,45.4871,45.5292,45.48,45.48,1100.0
2005-06-06 10:10:00,64.75,64.76,64.73,64.75,3500.0,45.5081,45.5152,45.4941,45.5081,3500.0
2005-06-06 10:20:00,64.69,64.71,64.69,64.71,1000.0,45.466,45.48,45.466,45.48,1000.0
2005-06-06 10:30:00,64.71,64.74,64.7,64.74,700.0,45.48,45.5011,45.473,45.5011,700.0
2005-06-06 10:40:00,64.7,64.73,64.65,64.65,2100.0,45.473,45.4941,45.4379,45.4379,2100.0
2005-06-06 10:50:00,64.65,64.65,64.56,64.6,16100.0,45.4379,45.4379,45.3746,45.4027,16100.0
2005-06-06 11:00:00,64.56,64.62,64.5,64.62,1700.0,45.3746,45.4168,45.3324,45.4168,1700.0
2005-06-06 11:10:00,64.63,64.64,64.61,64.62,2600.0,45.4238,45.4308,45.4097,45.4168,2600.0
2005-06-06 11:20:00,64.62,64.67,64.62,64.65,900.0,45.4168,45.4519,45.4168,45.4379,900.0
2005-06-06 11:30:00,64.66,64.66,64.61,64.61,4100.0,45.4449,45.4449,45.4097,45.4097,4100.0
2005-06-06 11:40:00,64.64,64.66,64.59,64.59,6200.0,45.4308,45.4449,45.3957,45.3957,6200.0
2005-06-06 11:50:00,64.6,64.62,64.58,64.6,10900.0,45.4027,45.4168,45.3887,45.4027,10900.0
2005-06-06 12:00:00,64.6,64.7,64.6,64.69,3000.0,45.4027,45.473,45.4027,45.466,3000.0
2005-06-06 12:10:00,64.7,64.72,64.7,64.72,600.0,45.473,45.4871,45.473,45.4871,600.0
2005-06-06 12:20:00,64.72,64.72,64.72,64.72,300.0,45.4871,45.4871,45.4871,45.4871,300.0
2005-06-06 12:30:00,64.72,64.72,64.72,64.72,600.0,45.4871,45.4871,45.4871,45.4871,600.0
2005-06-06 12:40:00,64.72,64.72,64.72,64.72,0.0,45.4871,45.4871,45.4871,45.4871,0.0
2005-06-06 12:50:00,64.68,64.68,64.68,64.68,2000.0,45.4589,45.4589,45.4589,45.4589,2000.0
2005-06-06 13:00:00,64.69,64.69,64.69,64.69,1300.0,45.466,45.466,45.466,45.466,1300.0
2005-06-06 13:10:00,64.71,64.71,64.71,64.71,2000.0,45.48,45.48,45.48,45.48,2000.0
2005-06-06 13:20:00,64.69,64.74,64.67,64.74,7500.0,45.466,45.5011,45.4519,45.5011,7500.0
2005-06-06 13:30:00,64.74,64.74,64.7,64.74,900.0,45.5011,45.5011,45.473,45.5011,900.0
2005-06-06 13:40:00,64.75,64.76,64.73,64.76,1800.0,45.5081,45.5152,45.4941,45.5152,1800.0
2005-06-06 13:50:00,64.8,64.81,64.76,64.76,900.0,45.5433,45.5503,45.5152,45.5152,900.0
2005-06-06 14:00:00,64.76,64.87,64.76,64.85,3600.0,45.5152,45.5925,45.5152,45.5784,3600.0
2005-06-06 14:10:00,64.85,64.86,64.85,64.86,200.0,45.5784,45.5855,45.5784,45.5855,200.0
2005-06-06 14:20:00,64.83,64.83,64.83,64.83,700.0,45.5644,45.5644,45.5644,45.5644,700.0
2005-06-06 14:30:00,64.83,64.84,64.81,64.84,41500.0,45.5644,45.5714,45.5503,45.5714,41500.0
2005-06-06 14:40:00,64.82,64.82,64.8,64.8,1800.0,45.5573,45.5573,45.5433,45.5433,1800.0
2005-06-06 14:50:00,64.82,64.82,64.8,64.81,4300.0,45.5573,45.5573,45.5433,45.5503,4300.0
2005-06-06 15:00:00,64.79,64.79,64.73,64.75,7700.0,45.5363,45.5363,45.4941,45.5081,7700.0
2005-06-06 15:10:00,64.75,64.75,64.75,64.75,183100.0,45.5081,45.5081,45.5081,45.5081,183100.0
2005-06-06 15:20:00,64.75,64.82,64.75,64.82,2100.0,45.5081,45.5573,45.5081,45.5573,2100.0
2005-06-06 15:30:00,64.86,64.89,64.82,64.87,1600.0,45.5855,45.6065,45.5573,45.5925,1600.0
2005-06-06 15:40:00,64.87,64.87,64.87,64.87,0.0,45.5925,45.5925,45.5925,45.5925,0.0
2005-06-06 15:50:00,64.84,64.9,64.82,64.82,1200.0,45.5714,45.6136,45.5573,45.5573,1200.0
2005-06-06 16:00:00,64.82,64.82,64.82,64.82,0.0,45.5573,45.5573,45.5573,45.5573,0.0
2005-06-06 16:10:00,64.82,64.82,64.82,64.82,0.0,45.5573,45.5573,45.5573,45.5573,0.0
2005-06-07 09:30:00,64.97,65.02,64.97,65.02,800.0,45.6628,45.6979,45.6628,45.6979,800.0
2005-06-07 09:40:00,65.09,65.09,65.09,65.09,1100.0,45.7471,45.7471,45.7471,45.7471,1100.0
2005-06-07 09:50:00,65.19,65.2,65.19,65.19,2400.0,45.8174,45.8244,45.8174,45.8174,2400.0
2005-06-07 10:00:00,65.22,65.3,65.19,65.3,2600.0,45.8385,45.8947,45.8174,45.8947,2600.0
2005-06-07 10:10:00,65.35,65.4,65.33,65.37,10600.0,45.9298,45.965,45.9158,45.9439,10600.0
2005-06-07 10:20:00,65.31,65.4,65.31,65.4,800.0,45.9017,45.965,45.9017,45.965,800.0
2005-06-07 10:30:00,65.4,65.4,65.38,65.38,200.0,45.965,45.965,45.9509,45.9509,200.0
2005-06-07 10:40:00,65.37,65.41,65.37,65.39,1500.0,45.9439,45.972,45.9439,45.958,1500.0
2005-06-07 10:50:00,65.37,65.38,65.37,65.38,600.0,45.9439,45.9509,45.9439,45.9509,600.0
2005-06-07 11:00:00,65.35,65.38,65.35,65.38,200.0,45.9298,45.9509,45.9298,45.9509,200.0
2005-06-07 11:10:00,65.37,65.39,65.33,65.33,1600.0,45.9439,45.958,45.9158,45.9158,1600.0
2005-06-07 11:20:00,65.35,65.35,65.35,65.35,300.0,45.9298,45.9298,45.9298,45.9298,300.0
2005-06-07 11:30:00,65.41,65.41,65.39,65.4,600.0,45.972,45.972,45.958,45.965,600.0
2005-06-07 11:40:00,65.37,65.37,65.37,65.37,200.0,45.9439,45.9439,45.9439,45.9439,200.0
2005-06-07 11:50:00,65.4,65.43,65.4,65.42,1900.0,45.965,45.9861,45.965,45.979,1900.0
2005-06-07 12:00:00,65.42,65.42,65.37,65.37,1100.0,45.979,45.979,45.9439,45.9439,1100.0
2005-06-07 12:10:00,65.37,65.37,65.35,65.35,1000.0,45.9439,45.9439,45.9298,45.9298,1000.0
2005-06-07 12:20:00,65.34,65.43,65.34,65.37,2800.0,45.9228,45.9861,45.9228,45.9439,2800.0
2005-06-07 12:30:00,65.33,65.37,65.33,65.37,4400.0,45.9158,45.9439,45.9158,45.9439,4400.0
2005-06-07 12:40:00,65.37,65.4,65.37,65.4,2300.0,45.9439,45.965,45.9439,45.965,2300.0
2005-06-07 12:50:00,65.37,65.44,65.37,65.44,2000.0,45.9439,45.9931,45.9439,45.9931,2000.0
2005-06-07 13:00:00,65.43,65.43,65.41,65.41,600.0,45.9861,45.9861,45.972,45.972,600.0
2005-06-07 13:10:00,65.4,65.4,65.38,65.4,3700.0,45.965,45.965,45.9509,45.965,3700.0
2005-06-07 13:20:00,65.35,65.37,65.33,65.34,19300.0,45.9298,45.9439,45.9158,45.9228,19300.0
2005-06-07 13:30:00,65.29,65.34,65.29,65.32,6100.0,45.8877,45.9228,45.8877,45.9088,6100.0
2005-06-07 13:40:00,65.31,65.32,65.29,65.32,5100.0,45.9017,45.9088,45.8877,45.9088,5100.0
2005-06-07 13:50:00,65.25,65.27,65.25,65.27,1900.0,45.8596,45.8736,45.8596,45.8736,1900.0
2005-06-07 14:00:00,65.21,65.23,65.17,65.23,4400.0,45.8314,45.8455,45.8033,45.8455,4400.0
2005-06-07 14:10:00,65.07,65.08,64.99,65.02,7700.0,45.733,45.7401,45.6768,45.6979,7700.0
2005-06-07 14:20:00,65.08,65.08,65.0,65.04,16900.0,45.7401,45.7401,45.6838,45.712,16900.0
2005-06-07 14:30:00,65.01,65.17,65.01,65.14,10200.0,45.6909,45.8033,45.6909,45.7822,10200.0
2005-06-07 14:40:00,65.1,65.13,65.08,65.11,6700.0,45.7541,45.7752,45.7401,45.7612,6700.0
2005-06-07 14:50:00,65.12,65.12,65.09,65.09,2500.0,45.7682,45.7682,45.7471,45.7471,2500.0
2005-06-07 15:00:00,65.1,65.1,64.97,64.99,14100.0,45.7541,45.7541,45.6628,45.6768,14100.0
2005-06-07 15:10:00,65.01,65.09,64.94,65.06,17600.0,45.6909,45.7471,45.6417,45.726,17600.0
2005-06-07 15:20:00,65.03,65.03,64.99,64.99,4000.0,45.7049,45.7049,45.6768,45.6768,4000.0
2005-06-07 15:30:00,64.96,64.96,64.88,64.88,2000.0,45.6557,45.6557,45.5995,45.5995,2000.0
2005-06-07 15:40:00,64.9,64.92,64.9,64.92,300.0,45.6136,45.6276,45.6136,45.6276,300.0
2005-06-07 15:50:00,64.87,64.92,64.8,64.8,6200.0,45.5925,45.6276,45.5433,45.5433,6200.0
2005-06-07 16:00:00,64.8,64.8,64.8,64.8,0.0,45.5433,45.5433,45.5433,45.5433,0.0
2005-06-07 16:10:00,64.8,64.8,64.8,64.8,0.0,45.5433,45.5433,45.5433,45.5433,0.0
2005-06-08 09:30:00,65.09,65.09,65.0,65.0,1500.0,45.7471,45.7471,45.6838,45.6838,1500.0
2005-06-08 09:40:00,64.97,64.97,64.97,64.97,1000.0,45.6628,45.6628,45.6628,45.6628,1000.0
2005-06-08 09:50:00,65.0,65.05,65.0,65.02,2600.0,45.6838,45.719,45.6838,45.6979,2600.0
2005-06-08 10:00:00,65.03,65.03,64.92,65.03,30000.0,45.7049,45.7049,45.6276,45.7049,30000.0
2005-06-08 10:10:00,65.03,65.03,65.03,65.03,0.0,45.7049,45.7049,45.7049,45.7049,0.0
2005-06-08 10:20:00,64.95,64.95,64.95,64.95,400.0,45.6487,45.6487,45.6487,45.6487,400.0
2005-06-08 10:30:00,64.92,64.92,64.88,64.91,2100.0,45.6276,45.6276,45.5995,45.6206,2100.0
2005-06-08 10:40:00,64.94,65.03,64.94,65.03,9000.0,45.6417,45.7049,45.6417,45.7049,9000.0
2005-06-08 10:50:00,65.01,65.05,65.01,65.04,6700.0,45.6909,45.719,45.6909,45.712,6700.0
2005-06-08 11:00:00,65.04,65.06,65.0,65.0,9200.0,45.712,45.726,45.6838,45.6838,9200.0
2005-06-08 11:10:00,65.01,65.01,64.99,64.99,4600.0,45.6909,45.6909,45.6768,45.6768,4600.0
2005-06-08 11:20:00,64.99,65.05,64.99,65.05,2900.0,45.6768,45.719,45.6768,45.719,2900.0
2005-06-08 11:30:00,65.05,65.05,65.01,65.01,2700.0,45.719,45.719,45.6909,45.6909,2700.0
2005-06-08 11:40:00,65.01,65.01,65.01,65.01,0.0,45.6909,45.6909,45.6909,45.6909,0.0
2005-06-08 11:50:00,65.07,65.07,65.06,65.06,1400.0,45.733,45.733,45.726,45.726,1400.0
2005-06-08 12:00:00,65.06,65.06,65.06,65.06,0.0,45.726,45.726,45.726,45.726,0.0
2005-06-08 12:10:00,65.07,65.07,65.07,65.07,100.0,45.733,45.733,45.733,45.733,100.0
2005-06-08 12:20:00,65.05,65.05,65.05,65.05,100.0,45.719,45.719,45.719,45.719,100.0
2005-06-08 12:30:00,65.05,65.05,65.05,65.05,0.0,45.719,45.719,45.719,45.719,0.0
2005-06-08 12:40:00,65.06,65.07,65.06,65.07,1200.0,45.726,45.733,45.726,45.733,1200.0
2005-06-08 12:50:00,65.09,65.09,65.09,65.09,700.0,45.7471,45.7471,45.7471,45.7471,700.0
2005-06-08 13:00:00,65.03,65.03,65.03,65.03,200.0,45.7049,45.7049,45.7049,45.7049,200.0
2005-06-08 13:10:00,65.01,65.02,65.01,65.02,400.0,45.6909,45.6979,45.6909,45.6979,400.0
2005-06-08 13:20:00,65.01,65.01,64.98,65.01,700.0,45.6909,45.6909,45.6698,45.6909,700.0
2005-06-08 13:30:00,64.99,64.99,64.96,64.98,7200.0,45.6768,45.6768,45.6557,45.6698,7200.0
2005-06-08 13:40:00,65.0,65.0,64.9,64.9,5600.0,45.6838,45.6838,45.6136,45.6136,5600.0
2005-06-08 13:50:00,64.88,64.88,64.81,64.82,4500.0,45.5995,45.5995,45.5503,45.5573,4500.0
2005-06-08 14:00:00,64.82,64.82,64.76,64.76,1400.0,45.5573,45.5573,45.5152,45.5152,1400.0
2005-06-08 14:10:00,64.7,64.73,64.7,64.73,700.0,45.473,45.4941,45.473,45.4941,700.0
2005-06-08 14:20:00,64.75,64.78,64.74,64.74,3000.0,45.5081,45.5292,45.5011,45.5011,3000.0
2005-06-08 14:30:00,64.74,64.74,64.74,64.74,600.0,45.5011,45.5011,45.5011,45.5011,600.0
2005-06-08 14:40:00,64.77,64.77,64.77,64.77,200.0,45.5222,45.5222,45.5222,45.5222,200.0
2005-06-08 14:50:00,64.67,64.7,64.62,64.67,3300.0,45.4519,45.473,45.4168,45.4519,3300.0
2005-06-08 15:00:00,64.64,64.68,64.64,64.68,1500.0,45.4308,45.4589,45.4308,45.4589,1500.0
2005-06-08 15:10:00,64.67,64.72,64.66,64.68,2700.0,45.4519,45.4871,45.4449,45.4589,2700.0
2005-06-08 15:20:00,64.68,64.68,64.66,64.66,400.0,45.4589,45.4589,45.4449,45.4449,400.0
2005-06-08 15:30:00,64.66,64.68,64.65,64.67,3900.0,45.4449,45.4589,45.4379,45.4519,3900.0
2005-06-08 15:40:00,64.64,64.67,64.64,64.67,2700.0,45.4308,45.4519,45.4308,45.4519,2700.0
2005-06-08 15:50:00,64.72,64.72,64.68,64.68,1500.0,45.4871,45.4871,45.4589,45.4589,1500.0
2005-06-08 16:00:00,64.68,64.82,64.68,64.82,25100.0,45.4589,45.5573,45.4589,45.5573,25100.0
2005-06-08 16:10:00,64.82,64.82,64.82,64.82,0.0,45.5573,45.5573,45.5573,45.5573,0.0
2005-06-09 09:30:00,64.75,64.75,64.55,64.6,8300.0,45.5081,45.5081,45.3676,45.4027,8300.0
2005-06-09 09:40:00,64.6,64.65,64.56,64.65,3500.0,45.4027,45.4379,45.3746,45.4379,3500.0
2005-06-09 09:50:00,64.65,64.65,64.6,64.6,1400.0,45.4379,45.4379,45.4027,45.4027,1400.0
2005-06-09 10:00:00,64.61,64.77,64.5,64.77,16000.0,45.4097,45.5222,45.3324,45.5222,16000.0
2005-06-09 10:10:00,64.75,64.75,64.61,64.61,6100.0,45.5081,45.5081,45.4097,45.4097,6100.0
2005-06-09 10:20:00,64.61,64.62,64.59,64.61,6200.0,45.4097,45.4168,45.3957,45.4097,6200.0
2005-06-09 10:30:00,64.6,64.6,64.54,64.54,1400.0,45.4027,45.4027,45.3605,45.3605,1400.0
2005-06-09 10:40:00,64.56,64.58,64.5,64.58,7700.0,45.3746,45.3887,45.3324,45.3887,7700.0
2005-06-09 10:50:00,64.62,64.65,64.62,64.65,3100.0,45.4168,45.4379,45.4168,45.4379,3100.0
2005-06-09 11:00:00,64.66,64.72,64.66,64.72,1500.0,45.4449,45.4871,45.4449,45.4871,1500.0
2005-06-09 11:10:00,64.68,64.68,64.64,64.64,3100.0,45.4589,45.4589,45.4308,45.4308,3100.0
2005-06-09 11:20:00,64.6,64.6,64.6,64.6,700.0,45.4027,45.4027,45.4027,45.4027,700.0
2005-06-09 11:30:00,64.69,64.75,64.69,64.75,300.0,45.466,45.5081,45.466,45.5081,300.0
2005-06-09 11:40:00,64.81,64.89,64.81,64.89,1300.0,45.5503,45.6065,45.5503,45.6065,1300.0
2005-06-09 11:50:00,64.86,64.9,64.84,64.84,2300.0,45.5855,45.6136,45.5714,45.5714,2300.0
2005-06-09 12:00:00,64.9,64.9,64.88,64.88,1000.0,45.6136,45.6136,45.5995,45.5995,1000.0
2005-06-09 12:10:00,64.93,64.95,64.88,64.88,1200.0,45.6347,45.6487,45.5995,45.5995,1200.0
2005-06-09 12:20:00,64.92,65.07,64.92,65.02,21000.0,45.6276,45.733,45.6276,45.6979,21000.0
2005-06-09 12:30:00,65.08,65.08,65.05,65.05,3800.0,45.7401,45.7401,45.719,45.719,3800.0
2005-06-09 12:40:00,65.06,65.06,65.0,65.0,2300.0,45.726,45.726,45.6838,45.6838,2300.0
2005-06-09 12:50:00,64.99,65.03,64.98,65.03,2700.0,45.6768,45.7049,45.6698,45.7049,2700.0
2005-06-09 13:00:00,65.0,65.02,65.0,65.01,18200.0,45.6838,45.6979,45.6838,45.6909,18200.0
2005-06-09 13:10:00,64.98,65.02,64.98,65.01,7800.0,45.6698,45.6979,45.6698,45.6909,7800.0
2005-06-09 13:20:00,64.86,64.88,64.86,64.88,200.0,45.5855,45.5995,45.5855,45.5995,200.0
2005-06-09 13:30:00,64.87,64.92,64.86,64.88,10800.0,45.5925,45.6276,45.5855,45.5995,10800.0
2005-06-09 13:40:00,64.93,64.93,64.89,64.89,400.0,45.6347,45.6347,45.6065,45.6065,400.0
2005-06-09 13:50:00,64.9,64.96,64.87,64.96,17600.0,45.6136,45.6557,45.5925,45.6557,17600.0
2005-06-09 14:00:00,64.95,64.95,64.89,64.9,2800.0,45.6487,45.6487,45.6065,45.6136,2800.0
2005-06-09 14:10:00,64.95,64.96,64.95,64.96,2500.0,45.6487,45.6557,45.6487,45.6557,2500.0
2005-06-09 14:20:00,64.93,64.93,64.93,64.93,200.0,45.6347,45.6347,45.6347,45.6347,200.0
2005-06-09 14:30:00,64.81,64.92,64.81,64.89,4200.0,45.5503,45.6276,45.5503,45.6065,4200.0
2005-06-09 14:40:00,64.9,64.98,64.9,64.96,2800.0,45.6136,45.6698,45.6136,45.6557,2800.0
2005-06-09 14:50:00,64.93,64.95,64.92,64.95,500.0,45.6347,45.6487,45.6276,45.6487,500.0
2005-06-09 15:00:00,64.97,65.03,64.97,65.01,6200.0,45.6628,45.7049,45.6628,45.6909,6200.0
2005-06-09 15:10:00,65.03,65.07,65.03,65.07,4200.0,45.7049,45.733,45.7049,45.733,4200.0
2005-06-09 15:20:00,65.05,65.05,64.98,64.98,3200.0,45.719,45.719,45.6698,45.6698,3200.0
2005-06-09 15:30:00,64.99,65.03,64.99,65.03,3400.0,45.6768,45.7049,45.6768,45.7049,3400.0
2005-06-09 15:40:00,65.04,65.05,65.04,65.05,2900.0,45.712,45.719,45.712,45.719,2900.0
2005-06-09 15:50:00,65.05,65.06,65.05,65.06,1700.0,45.719,45.726,45.719,45.726,1700.0
2005-06-09 16:00:00,65.06,65.06,65.06,65.06,0.0,45.726,45.726,45.726,45.726,0.0
2005-06-09 16:10:00,65.06,65.06,65.06,65.06,0.0,45.726,45.726,45.726,45.726,0.0
2005-06-10 09:30:00,65.03,65.14,65.03,65.14,3800.0,45.7049,45.7822,45.7049,45.7822,3800.0
2005-06-10 09:40:00,65.08,65.15,65.08,65.1,36800.0,45.7401,45.7893,45.7401,45.7541,36800.0
2005-06-10 09:50:00,65.14,65.14,65.01,65.02,9200.0,45.7822,45.7822,45.6909,45.6979,9200.0
2005-06-10 10:00:00,65.01,65.01,64.97,64.99,66900.0,45.6909,45.6909,45.6628,45.6768,66900.0
2005-06-10 10:10:00,64.96,64.99,64.96,64.99,4200.0,45.6557,45.6768,45.6557,45.6768,4200.0
2005-06-10 10:20:00,64.92,64.94,64.89,64.93,12100.0,45.6276,45.6417,45.6065,45.6347,12100.0
2005-06-10 10:30:00,64.91,64.92,64.87,64.89,65800.0,45.6206,45.6276,45.5925,45.6065,65800.0
2005-06-10 10:40:00,64.91,64.92,64.9,64.9,500.0,45.6206,45.6276,45.6136,45.6136,500.0
2005-06-10 10:50:00,64.91,64.91,64.91,64.91,3900.0,45.6206,45.6206,45.6206,45.6206,3900.0
2005-06-10 11:00:00,64.9,64.94,64.9,64.9,47600.0,45.6136,45.6417,45.6136,45.6136,47600.0
2005-06-10 11:10:00,64.9,64.9,64.9,64.9,0.0,45.6136,45.6136,45.6136,45.6136,0.0
2005-06-10 11:20:00,64.89,64.93,64.89,64.92,5200.0,45.6065,45.6347,45.6065,45.6276,5200.0
2005-06-10 11:30:00,64.95,64.95,64.9,64.9,55600.0,45.6487,45.6487,45.6136,45.6136,55600.0
2005-06-10 11:40:00,64.9,64.9,64.9,64.9,0.0,45.6136,45.6136,45.6136,45.6136,0.0
2005-06-10 11:50:00,64.9,64.9,64.81,64.81,3500.0,45.6136,45.6136,45.5503,45.5503,3500.0
2005-06-10 12:00:00,64.82,64.85,64.8,64.8,48200.0,45.5573,45.5784,45.5433,45.5433,48200.0
2005-06-10 12:10:00,64.76,64.76,64.69,64.7,16700.0,45.5152,45.5152,45.466,45.473,16700.0
2005-06-10 12:20:00,64.73,64.73,64.67,64.7,2100.0,45.4941,45.4941,45.4519,45.473,2100.0
2005-06-10 12:30:00,64.7,64.75,64.7,64.71,96500.0,45.473,45.5081,45.473,45.48,96500.0
2005-06-10 12:40:00,64.71,64.71,64.71,64.71,100.0,45.48,45.48,45.48,45.48,100.0
2005-06-10 12:50:00,64.72,64.74,64.7,64.73,86000.0,45.4871,45.5011,45.473,45.4941,86000.0
2005-06-10 13:00:00,64.72,64.72,64.7,64.7,60600.0,45.4871,45.4871,45.473,45.473,60600.0
2005-06-10 13:10:00,64.75,64.75,64.73,64.73,1100.0,45.5081,45.5081,45.4941,45.4941,1100.0
2005-06-10 13:20:00,64.77,64.77,64.72,64.74,1500.0,45.5222,45.5222,45.4871,45.5011,1500.0
2005-06-10 13:30:00,64.73,64.8,64.73,64.8,3600.0,45.4941,45.5433,45.4941,45.5433,3600.0
2005-06-10 13:40:00,64.8,64.83,64.8,64.82,16800.0,45.5433,45.5644,45.5433,45.5573,16800.0
2005-06-10 13:50:00,64.75,64.75,64.75,64.75,1400.0,45.5081,45.5081,45.5081,45.5081,1400.0
2005-06-10 14:00:00,64.77,64.77,64.68,64.73,8900.0,45.5222,45.5222,45.4589,45.4941,8900.0
2005-06-10 14:10:00,64.73,64.74,64.73,64.74,1200.0,45.4941,45.5011,45.4941,45.5011,1200.0
2005-06-10 14:20:00,64.74,64.74,64.74,64.74,0.0,45.5011,45.5011,45.5011,45.5011,0.0
2005-06-10 14:30:00,64.7,64.73,64.69,64.73,9100.0,45.473,45.4941,45.466,45.4941,9100.0
2005-06-10 14:40:00,64.68,64.69,64.68,64.69,800.0,45.4589,45.466,45.4589,45.466,800.0
2005-06-10 14:50:00,64.63,64.64,64.61,64.61,28900.0,45.4238,45.4308,45.4097,45.4097,28900.0
2005-06-10 15:00:00,64.63,64.78,64.62,64.72,54100.0,45.4238,45.5292,45.4168,45.4871,54100.0
2005-06-10 15:10:00,64.78,64.84,64.78,64.84,3900.0,45.5292,45.5714,45.5292,45.5714,3900.0
2005-06-10 15:20:00,64.81,64.81,64.81,64.81,600.0,45.5503,45.5503,45.5503,45.5503,600.0
2005-06-10 15:30:00,64.84,64.92,64.84,64.92,59100.0,45.5714,45.6276,45.5714,45.6276,59100.0
2005-06-10 15:40:00,64.95,64.96,64.86,64.93,16500.0,45.6487,45.6557,45.5855,45.6347,16500.0
2005-06-10 15:50:00,64.9,64.9,64.89,64.89,800.0,45.6136,45.6136,45.6065,45.6065,800.0
2005-06-10 16:00:00,64.89,64.89,64.89,64.89,0.0,45.6065,45.6065,45.6065,45.6065,0.0
2005-06-10 16:10:00,64.89,64.89,64.89,64.89,0.0,45.6065,45.6065,45.6065,45.6065,0.0
2005-06-13 09:30:00,64.94,64.94,64.79,64.79,4300.0,45.6417,45.6417,45.5363,45.5363,4300.0
2005-06-13 09:40:00,64.73,64.73,64.73,64.73,100.0,45.4941,45.4941,45.4941,45.4941,100.0
2005-06-13 09:50:00,64.82,64.82,64.79,64.79,15200.0,45.5573,45.5573,45.5363,45.5363,15200.0
2005-06-13 10:00:00,64.8,64.8,64.73,64.73,33200.0,45.5433,45.5433,45.4941,45.4941,33200.0
2005-06-13 10:10:00,64.75,64.78,64.75,64.78,5200.0,45.5081,45.5292,45.5081,45.5292,5200.0
2005-06-13 10:20:00,64.78,64.78,64.78,64.78,100.0,45.5292,45.5292,45.5292,45.5292,100.0
2005-06-13 10:30:00,64.81,65.03,64.81,65.03,27200.0,45.5503,45.7049,45.5503,45.7049,27200.0
2005-06-13 10:40:00,65.03,65.12,65.02,65.12,1000.0,45.7049,45.7682,45.6979,45.7682,1000.0
2005-06-13 10:50:00,65.11,65.15,65.11,65.15,4000.0,45.7612,45.7893,45.7612,45.7893,4000.0
2005-06-13 11:00:00,65.18,65.33,65.18,65.3,27900.0,45.8104,45.9158,45.8104,45.8947,27900.0
2005-06-13 11:10:00,65.33,65.33,65.27,65.28,900.0,45.9158,45.9158,45.8736,45.8806,900.0
2005-06-13 11:20:00,65.25,65.3,65.25,65.3,900.0,45.8596,45.8947,45.8596,45.8947,900.0
2005-06-13 11:30:00,65.3,65.3,65.26,65.27,17900.0,45.8947,45.8947,45.8666,45.8736,17900.0
2005-06-13 11:40:00,65.25,65.25,65.25,65.25,300.0,45.8596,45.8596,45.8596,45.8596,300.0
2005-06-13 11:50:00,65.25,65.25,65.25,65.25,600.0,45.8596,45.8596,45.8596,45.8596,600.0
2005-06-13 12:00:00,65.26,65.27,65.22,65.26,19800.0,45.8666,45.8736,45.8385,45.8666,19800.0
2005-06-13 12:10:00,65.23,65.23,65.2,65.2,1500.0,45.8455,45.8455,45.8244,45.8244,1500.0
2005-06-13 12:20:00,65.19,65.21,65.19,65.21,11300.0,45.8174,45.8314,45.8174,45.8314,11300.0
2005-06-13 12:30:00,65.19,65.23,65.19,65.22,32900.0,45.8174,45.8455,45.8174,45.8385,32900.0
2005-06-13 12:40:00,65.19,65.19,65.19,65.19,36000.0,45.8174,45.8174,45.8174,45.8174,36000.0
2005-06-13 12:50:00,65.22,65.25,65.22,65.22,10400.0,45.8385,45.8596,45.8385,45.8385,10400.0
2005-06-13 13:00:00,65.21,65.23,65.18,65.23,47800.0,45.8314,45.8455,45.8104,45.8455,47800.0
2005-06-13 13:10:00,65.23,65.23,65.23,65.23,0.0,45.8455,45.8455,45.8455,45.8455,0.0
2005-06-13 13:20:00,65.23,65.23,65.23,65.23,0.0,45.8455,45.8455,45.8455,45.8455,0.0
2005-06-13 13:30:00,65.21,65.23,65.2,65.2,20300.0,45.8314,45.8455,45.8244,45.8244,20300.0
2005-06-13 13:40:00,65.19,65.19,65.16,65.16,2200.0,45.8174,45.8174,45.7963,45.7963,2200.0
2005-06-13 13:50:00,65.14,65.14,65.07,65.1,2400.0,45.7822,45.7822,45.733,45.7541,2400.0
2005-06-13 14:00:00,65.08,65.17,65.06,65.16,18500.0,45.7401,45.8033,45.726,45.7963,18500.0
2005-06-13 14:10:00,65.17,65.17,65.13,65.13,1700.0,45.8033,45.8033,45.7752,45.7752,1700.0
2005-06-13 14:20:00,65.08,65.11,65.07,65.07,500.0,45.7401,45.7612,45.733,45.733,500.0
2005-06-13 14:30:00,65.08,65.11,65.0,65.11,44200.0,45.7401,45.7612,45.6838,45.7612,44200.0
2005-06-13 14:40:00,65.11,65.12,65.06,65.12,1800.0,45.7612,45.7682,45.726,45.7682,1800.0
2005-06-13 14:50:00,65.13,65.15,65.11,65.13,3600.0,45.7752,45.7893,45.7612,45.7752,3600.0
2005-06-13 15:00:00,65.06,65.08,65.01,65.01,50100.0,45.726,45.7401,45.6909,45.6909,50100.0
2005-06-13 15:10:00,65.02,65.05,64.9,64.95,25400.0,45.6979,45.719,45.6136,45.6487,25400.0
2005-06-13 15:20:00,64.94,64.99,64.94,64.99,17300.0,45.6417,45.6768,45.6417,45.6768,17300.0
2005-06-13 15:30:00,65.01,65.03,64.99,65.02,34000.0,45.6909,45.7049,45.6768,45.6979,34000.0
2005-06-13 15:40:00,65.05,65.07,65.05,65.07,600.0,45.719,45.733,45.719,45.733,600.0
2005-06-13 15:50:00,65.08,65.08,65.08,65.08,700.0,45.7401,45.7401,45.7401,45.7401,700.0
2005-06-13 16:00:00,65.08,65.08,65.08,65.08,0.0,45.7401,45.7401,45.7401,45.7401,0.0
2005-06-13 16:10:00,65.08,65.08,65.08,65.08,0.0,45.7401,45.7401,45.7401,45.7401,0.0
2005-06-14 09:30:00,65.06,65.06,65.0,65.06,5500.0,45.726,45.726,45.6838,45.726,5500.0
2005-06-14 09:40:00,65.12,65.21,65.12,65.17,4700.0,45.7682,45.8314,45.7682,45.8033,4700.0
2005-06-14 09:50:00,65.15,65.15,65.12,65.12,300.0,45.7893,45.7893,45.7682,45.7682,300.0
2005-06-14 10:00:00,65.21,65.21,65.21,65.21,2400.0,45.8314,45.8314,45.8314,45.8314,2400.0
2005-06-14 10:10:00,65.19,65.23,65.17,65.18,4300.0,45.8174,45.8455,45.8033,45.8104,4300.0
2005-06-14 10:20:00,65.18,65.18,65.06,65.09,5600.0,45.8104,45.8104,45.726,45.7471,5600.0
2005-06-14 10:30:00,65.14,65.15,65.12,65.15,5700.0,45.7822,45.7893,45.7682,45.7893,5700.0
2005-06-14 10:40:00,65.14,65.19,65.13,65.14,2100.0,45.7822,45.8174,45.7752,45.7822,2100.0
2005-06-14 10:50:00,65.16,65.16,65.09,65.11,4700.0,45.7963,45.7963,45.7471,45.7612,4700.0
2005-06-14 11:00:00,65.14,65.17,65.14,65.17,8700.0,45.7822,45.8033,45.7822,45.8033,8700.0
2005-06-14 11:10:00,65.16,65.17,65.14,65.14,1500.0,45.7963,45.8033,45.7822,45.7822,1500.0
2005-06-14 11:20:00,65.18,65.18,65.14,65.14,1100.0,45.8104,45.8104,45.7822,45.7822,1100.0
2005-06-14 11:30:00,65.14,65.15,65.11,65.15,6500.0,45.7822,45.7893,45.7612,45.7893,6500.0
2005-06-14 11:40:00,65.15,65.19,65.15,65.19,500.0,45.7893,45.8174,45.7893,45.8174,500.0
2005-06-14 11:50:00,65.19,65.19,65.19,65.19,0.0,45.8174,45.8174,45.8174,45.8174,0.0
2005-06-14 12:00:00,65.22,65.22,65.17,65.17,3400.0,45.8385,45.8385,45.8033,45.8033,3400.0
2005-06-14 12:10:00,65.19,65.21,65.19,65.21,2300.0,45.8174,45.8314,45.8174,45.8314,2300.0
2005-06-14 12:20:00,65.21,65.21,65.21,65.21,900.0,45.8314,45.8314,45.8314,45.8314,900.0
2005-06-14 12:30:00,65.18,65.18,65.18,65.18,6500.0,45.8104,45.8104,45.8104,45.8104,6500.0
2005-06-14 12:40:00,65.17,65.18,65.17,65.18,7800.0,45.8033,45.8104,45.8033,45.8104,7800.0
2005-06-14 12:50:00,65.18,65.18,65.18,65.18,0.0,45.8104,45.8104,45.8104,45.8104,0.0
2005-06-14 13:00:00,65.18,65.18,65.13,65.15,12400.0,45.8104,45.8104,45.7752,45.7893,12400.0
2005-06-14 13:10:00,65.1,65.1,65.09,65.09,5800.0,45.7541,45.7541,45.7471,45.7471,5800.0
2005-06-14 13:20:00,65.17,65.17,65.11,65.11,11800.0,45.8033,45.8033,45.7612,45.7612,11800.0
2005-06-14 13:30:00,65.13,65.13,65.13,65.13,2500.0,45.7752,45.7752,45.7752,45.7752,2500.0
2005-06-14 13:40:00,65.21,65.26,65.19,65.26,1200.0,45.8314,45.8666,45.8174,45.8666,1200.0
2005-06-14 13:50:00,65.28,65.28,65.25,65.25,1200.0,45.8806,45.8806,45.8596,45.8596,1200.0
2005-06-14 14:00:00,65.41,65.41,65.38,65.38,6400.0,45.972,45.972,45.9509,45.9509,6400.0
2005-06-14 14:10:00,65.29,65.31,65.28,65.29,2100.0,45.8877,45.9017,45.8806,45.8877,2100.0
2005-06-14 14:20:00,65.33,65.33,65.21,65.21,1600.0,45.9158,45.9158,45.8314,45.8314,1600.0
2005-06-14 14:30:00,65.21,65.22,65.17,65.17,12100.0,45.8314,45.8385,45.8033,45.8033,12100.0
2005-06-14 14:40:00,65.22,65.22,65.22,65.22,1000.0,45.8385,45.8385,45.8385,45.8385,1000.0
2005-06-14 14:50:00,65.19,65.21,65.17,65.21,2100.0,45.8174,45.8314,45.8033,45.8314,2100.0
2005-06-14 15:00:00,65.2,65.2,65.19,65.19,4800.0,45.8244,45.8244,45.8174,45.8174,4800.0
2005-06-14 15:10:00,65.24,65.24,65.21,65.21,6200.0,45.8525,45.8525,45.8314,45.8314,6200.0
2005-06-14 15:20:00,65.21,65.21,65.21,65.21,0.0,45.8314,45.8314,45.8314,45.8314,0.0
2005-06-14 15:30:00,65.22,65.22,65.16,65.22,9800.0,45.8385,45.8385,45.7963,45.8385,9800.0
2005-06-14 15:40:00,65.24,65.24,65.15,65.15,3200.0,45.8525,45.8525,45.7893,45.7893,3200.0
2005-06-14 15:50:00,65.24,65.26,65.19,65.26,1700.0,45.8525,45.8666,45.8174,45.8666,1700.0
2005-06-14 16:00:00,65.26,65.26,65.26,65.26,0.0,45.8666,45.8666,45.8666,45.8666,0.0
2005-06-14 16:10:00,65.32,65.32,65.22,65.22,18200.0,45.9088,45.9088,45.8385,45.8385,18200.0
2005-06-15 09:30:00,65.37,65.45,65.37,65.45,7800.0,45.9439,46.0001,45.9439,46.0001,7800.0
2005-06-15 09:40:00,65.35,65.45,65.35,65.4,12500.0,45.9298,46.0001,45.9298,45.965,12500.0
2005-06-15 09:50:00,65.4,65.4,65.4,65.4,0.0,45.965,45.965,45.965,45.965,0.0
2005-06-15 10:00:00,65.35,65.35,65.32,65.32,4600.0,45.9298,45.9298,45.9088,45.9088,4600.0
2005-06-15 10:10:00,65.26,65.26,65.26,65.26,100.0,45.8666,45.8666,45.8666,45.8666,100.0
2005-06-15 10:20:00,65.29,65.3,65.23,65.23,700.0,45.8877,45.8947,45.8455,45.8455,700.0
2005-06-15 10:30:00,65.22,65.22,65.17,65.17,2100.0,45.8385,45.8385,45.8033,45.8033,2100.0
2005-06-15 10:40:00,65.02,65.02,65.0,65.02,5900.0,45.6979,45.6979,45.6838,45.6979,5900.0
2005-06-15 10:50:00,65.0,65.0,64.99,65.0,4500.0,45.6838,45.6838,45.6768,45.6838,4500.0
2005-06-15 11:00:00,65.0,65.04,64.99,65.04,2500.0,45.6838,45.712,45.6768,45.712,2500.0
2005-06-15 11:10:00,65.04,65.04,65.04,65.04,0.0,45.712,45.712,45.712,45.712,0.0
2005-06-15 11:20:00,65.09,65.09,65.09,65.09,500.0,45.7471,45.7471,45.7471,45.7471,500.0
2005-06-15 11:30:00,65.08,65.08,65.07,65.07,2300.0,45.7401,45.7401,45.733,45.733,2300.0
2005-06-15 11:40:00,65.05,65.05,65.0,65.0,1600.0,45.719,45.719,45.6838,45.6838,1600.0
2005-06-15 11:50:00,65.0,65.0,65.0,65.0,0.0,45.6838,45.6838,45.6838,45.6838,0.0
2005-06-15 12:00:00,64.98,64.99,64.96,64.99,2800.0,45.6698,45.6768,45.6557,45.6768,2800.0
2005-06-15 12:10:00,65.03,65.03,65.03,65.03,700.0,45.7049,45.7049,45.7049,45.7049,700.0
2005-06-15 12:20:00,65.01,65.01,65.01,65.01,1200.0,45.6909,45.6909,45.6909,45.6909,1200.0
2005-06-15 12:30:00,65.06,65.06,65.06,65.06,3400.0,45.726,45.726,45.726,45.726,3400.0
2005-06-15 12:40:00,65.06,65.06,65.06,65.06,0.0,45.726,45.726,45.726,45.726,0.0
2005-06-15 12:50:00,65.06,65.06,65.06,65.06,100.0,45.726,45.726,45.726,45.726,100.0
2005-06-15 13:00:00,65.07,65.08,65.07,65.08,9000.0,45.733,45.7401,45.733,45.7401,9000.0
2005-06-15 13:10:00,65.11,65.11,65.11,65.11,800.0,45.7612,45.7612,45.7612,45.7612,800.0
2005-06-15 13:20:00,65.06,65.06,65.05,65.05,1400.0,45.726,45.726,45.719,45.719,1400.0
2005-06-15 13:30:00,65.04,65.04,65.0,65.01,1800.0,45.712,45.712,45.6838,45.6909,1800.0
2005-06-15 13:40:00,64.97,65.0,64.97,65.0,1300.0,45.6628,45.6838,45.6628,45.6838,1300.0
2005-06-15 13:50:00,65.03,65.03,65.03,65.03,200.0,45.7049,45.7049,45.7049,45.7049,200.0
2005-06-15 14:00:00,65.15,65.15,65.1,65.1,2800.0,45.7893,45.7893,45.7541,45.7541,2800.0
2005-06-15 14:10:00,65.1,65.2,65.1,65.2,4500.0,45.7541,45.8244,45.7541,45.8244,4500.0
2005-06-15 14:20:00,65.18,65.18,65.15,65.15,700.0,45.8104,45.8104,45.7893,45.7893,700.0
2005-06-15 14:30:00,65.15,65.18,65.15,65.18,4300.0,45.7893,45.8104,45.7893,45.8104,4300.0
2005-06-15 14:40:00,65.16,65.25,65.16,65.25,13700.0,45.7963,45.8596,45.7963,45.8596,13700.0
2005-06-15 14:50:00,65.26,65.29,65.21,65.22,14400.0,45.8666,45.8877,45.8314,45.8385,14400.0
2005-06-15 15:00:00,65.2,65.2,65.13,65.15,9700.0,45.8244,45.8244,45.7752,45.7893,9700.0
2005-06-15 15:10:00,65.16,65.16,65.16,65.16,3700.0,45.7963,45.7963,45.7963,45.7963,3700.0
2005-06-15 15:20:00,65.2,65.24,65.18,65.24,6200.0,45.8244,45.8525,45.8104,45.8525,6200.0
2005-06-15 15:30:00,65.24,65.36,65.24,65.24,14000.0,45.8525,45.9369,45.8525,45.8525,14000.0
2005-06-15 15:40:00,65.29,65.29,65.29,65.29,2300.0,45.8877,45.8877,45.8877,45.8877,2300.0
2005-06-15 15:50:00,65.3,65.3,65.3,65.3,200.0,45.8947,45.8947,45.8947,45.8947,200.0
2005-06-15 16:00:00,65.36,65.36,65.36,65.36,700.0,45.9369,45.9369,45.9369,45.9369,700.0
2005-06-15 16:10:00,65.36,65.36,65.36,65.36,0.0,45.9369,45.9369,45.9369,45.9369,0.0
2005-06-16 09:30:00,65.3,65.35,65.3,65.35,3300.0,45.8947,45.9298,45.8947,45.9298,3300.0
2005-06-16 09:40:00,65.34,65.44,65.33,65.44,6700.0,45.9228,45.9931,45.9158,45.9931,6700.0
2005-06-16 09:50:00,65.43,65.43,65.41,65.41,8800.0,45.9861,45.9861,45.972,45.972,8800.0
2005-06-16 10:00:00,65.42,65.42,65.42,65.42,2100.0,45.979,45.979,45.979,45.979,2100.0
2005-06-16 10:10:00,65.52,65.52,65.49,65.5,2400.0,46.0493,46.0493,46.0282,46.0353,2400.0
2005-06-16 10:20:00,65.51,65.51,65.51,65.51,300.0,46.0423,46.0423,46.0423,46.0423,300.0
2005-06-16 10:30:00,65.53,65.56,65.51,65.56,11200.0,46.0563,46.0774,46.0423,46.0774,11200.0
2005-06-16 10:40:00,65.64,65.65,65.64,65.65,2000.0,46.1337,46.1407,46.1337,46.1407,2000.0
2005-06-16 10:50:00,65.63,65.63,65.61,65.61,2800.0,46.1266,46.1266,46.1126,46.1126,2800.0
2005-06-16 11:00:00,65.6,65.62,65.6,65.62,3300.0,46.1055,46.1196,46.1055,46.1196,3300.0
2005-06-16 11:10:00,65.59,65.59,65.5,65.5,1300.0,46.0985,46.0985,46.0353,46.0353,1300.0
2005-06-16 11:20:00,65.55,65.55,65.54,65.54,500.0,46.0704,46.0704,46.0634,46.0634,500.0
2005-06-16 11:30:00,65.53,65.58,65.53,65.58,3200.0,46.0563,46.0915,46.0563,46.0915,3200.0
2005-06-16 11:40:00,65.54,65.56,65.51,65.56,1000.0,46.0634,46.0774,46.0423,46.0774,1000.0
2005-06-16 11:50:00,65.54,65.62,65.54,65.62,900.0,46.0634,46.1196,46.0634,46.1196,900.0
2005-06-16 12:00:00,65.62,65.62,65.55,65.55,2900.0,46.1196,46.1196,46.0704,46.0704,2900.0
2005-06-16 12:10:00,65.49,65.49,65.42,65.45,2200.0,46.0282,46.0282,45.979,46.0001,2200.0
2005-06-16 12:20:00,65.48,65.49,65.48,65.49,600.0,46.0212,46.0282,46.0212,46.0282,600.0
2005-06-16 12:30:00,65.48,65.56,65.48,65.56,8800.0,46.0212,46.0774,46.0212,46.0774,8800.0
2005-06-16 12:40:00,65.5,65.53,65.5,65.53,4000.0,46.0353,46.0563,46.0353,46.0563,4000.0
2005-06-16 12:50:00,65.55,65.55,65.55,65.55,7300.0,46.0704,46.0704,46.0704,46.0704,7300.0
2005-06-16 13:00:00,65.54,65.54,65.51,65.51,8600.0,46.0634,46.0634,46.0423,46.0423,8600.0
2005-06-16 13:10:00,65.53,65.55,65.53,65.55,4600.0,46.0563,46.0704,46.0563,46.0704,4600.0
2005-06-16 13:20:00,65.55,65.55,65.52,65.52,1900.0,46.0704,46.0704,46.0493,46.0493,1900.0
2005-06-16 13:30:00,65.59,65.59,65.55,65.58,5600.0,46.0985,46.0985,46.0704,46.0915,5600.0
2005-06-16 13:40:00,65.56,65.56,65.56,65.56,100.0,46.0774,46.0774,46.0774,46.0774,100.0
2005-06-16 13:50:00,65.5,65.52,65.46,65.52,6100.0,46.0353,46.0493,46.0072,46.0493,6100.0
2005-06-16 14:00:00,65.53,65.54,65.49,65.54,8200.0,46.0563,46.0634,46.0282,46.0634,8200.0
2005-06-16 14:10:00,65.49,65.49,65.49,65.49,200.0,46.0282,46.0282,46.0282,46.0282,200.0
2005-06-16 14:20:00,65.48,65.52,65.46,65.52,17400.0,46.0212,46.0493,46.0072,46.0493,17400.0
2005-06-16 14:30:00,65.52,65.53,65.52,65.53,8900.0,46.0493,46.0563,46.0493,46.0563,8900.0
2005-06-16 14:40:00,65.53,65.56,65.52,65.55,8500.0,46.0563,46.0774,46.0493,46.0704,8500.0
2005-06-16 14:50:00,65.57,65.6,65.57,65.6,6600.0,46.0845,46.1055,46.0845,46.1055,6600.0
2005-06-16 15:00:00,65.59,65.62,65.54,65.58,43100.0,46.0985,46.1196,46.0634,46.0915,43100.0
2005-06-16 15:10:00,65.62,65.62,65.62,65.62,3300.0,46.1196,46.1196,46.1196,46.1196,3300.0
2005-06-16 15:20:00,65.63,65.67,65.62,65.64,20600.0,46.1266,46.1547,46.1196,46.1337,20600.0
2005-06-16 15:30:00,65.64,65.69,65.64,65.69,29000.0,46.1337,46.1688,46.1337,46.1688,29000.0
2005-06-16 15:40:00,65.67,65.67,65.61,65.61,400.0,46.1547,46.1547,46.1126,46.1126,400.0
2005-06-16 15:50:00,65.71,65.71,65.68,65.68,15500.0,46.1829,46.1829,46.1618,46.1618,15500.0
2005-06-16 16:00:00,65.65,65.65,65.65,65.65,15600.0,46.1407,46.1407,46.1407,46.1407,15600.0
2005-06-16 16:10:00,65.65,65.65,65.65,65.65,0.0,46.1407,46.1407,46.1407,46.1407,0.0
2005-06-17 09:30:00,66.05,66.05,66.01,66.01,2900.0,46.4218,46.4218,46.3937,46.3937,2900.0
2005-06-17 09:40:00,65.98,66.05,65.91,66.05,14100.0,46.3726,46.4218,46.3234,46.4218,14100.0
2005-06-17 09:50:00,66.09,66.13,65.92,65.92,15200.0,46.4499,46.478,46.3305,46.3305,15200.0
2005-06-17 10:00:00,65.92,65.96,65.83,65.85,34900.0,46.3305,46.3586,46.2672,46.2813,34900.0
2005-06-17 10:10:00,65.84,65.93,65.78,65.83,10500.0,46.2742,46.3375,46.2321,46.2672,10500.0
2005-06-17 10:20:00,65.85,65.92,65.85,65.86,4800.0,46.2813,46.3305,46.2813,46.2883,4800.0
2005-06-17 10:30:00,65.9,66.02,65.9,66.02,5800.0,46.3164,46.4007,46.3164,46.4007,5800.0
2005-06-17 10:40:00,65.97,65.97,65.93,65.94,15300.0,46.3656,46.3656,46.3375,46.3445,15300.0
2005-06-17 10:50:00,65.93,65.97,65.9,65.9,13000.0,46.3375,46.3656,46.3164,46.3164,13000.0
2005-06-17 11:00:00,65.87,65.9,65.83,65.83,11300.0,46.2953,46.3164,46.2672,46.2672,11300.0
2005-06-17 11:10:00,65.88,65.88,65.78,65.78,4600.0,46.3023,46.3023,46.2321,46.2321,4600.0
2005-06-17 11:20:00,65.8,65.84,65.8,65.84,400.0,46.2461,46.2742,46.2461,46.2742,400.0
2005-06-17 11:30:00,65.84,65.85,65.75,65.79,11000.0,46.2742,46.2813,46.211,46.2391,11000.0
2005-06-17 11:40:00,65.78,65.82,65.75,65.76,6300.0,46.2321,46.2602,46.211,46.218,6300.0
2005-06-17 11:50:00,65.76,65.82,65.76,65.82,7800.0,46.218,46.2602,46.218,46.2602,7800.0
2005-06-17 12:00:00,65.82,65.85,65.81,65.81,1300.0,46.2602,46.2813,46.2531,46.2531,1300.0
2005-06-17 12:10:00,65.81,65.84,65.81,65.82,1700.0,46.2531,46.2742,46.2531,46.2602,1700.0
2005-06-17 12:20:00,65.82,65.82,65.79,65.81,15700.0,46.2602,46.2602,46.2391,46.2531,15700.0
2005-06-17 12:30:00,65.84,65.85,65.81,65.85,5900.0,46.2742,46.2813,46.2531,46.2813,5900.0
2005-06-17 12:40:00,65.83,65.86,65.82,65.86,50500.0,46.2672,46.2883,46.2602,46.2883,50500.0
2005-06-17 12:50:00,65.85,65.86,65.83,65.85,9600.0,46.2813,46.2883,46.2672,46.2813,9600.0
2005-06-17 13:00:00,65.87,65.87,65.84,65.84,1800.0,46.2953,46.2953,46.2742,46.2742,1800.0
2005-06-17 13:10:00,65.86,65.97,65.86,65.88,4000.0,46.2883,46.3656,46.2883,46.3023,4000.0
2005-06-17 13:20:00,65.91,65.92,65.87,65.87,5000.0,46.3234,46.3305,46.2953,46.2953,5000.0
2005-06-17 13:30:00,65.91,65.91,65.87,65.87,1500.0,46.3234,46.3234,46.2953,46.2953,1500.0
2005-06-17 13:40:00,65.91,65.94,65.91,65.94,1700.0,46.3234,46.3445,46.3234,46.3445,1700.0
2005-06-17 13:50:00,65.9,65.94,65.9,65.94,1100.0,46.3164,46.3445,46.3164,46.3445,1100.0
2005-06-17 14:00:00,65.93,66.03,65.93,65.98,3200.0,46.3375,46.4078,46.3375,46.3726,3200.0
2005-06-17 14:10:00,66.0,66.0,65.98,66.0,1700.0,46.3867,46.3867,46.3726,46.3867,1700.0
2005-06-17 14:20:00,65.97,65.99,65.97,65.97,5100.0,46.3656,46.3796,46.3656,46.3656,5100.0
2005-06-17 14:30:00,65.9,65.91,65.87,65.87,1600.0,46.3164,46.3234,46.2953,46.2953,1600.0
2005-06-17 14:40:00,65.9,65.92,65.88,65.92,3700.0,46.3164,46.3305,46.3023,46.3305,3700.0
2005-06-17 14:50:00,65.91,65.91,65.88,65.89,3000.0,46.3234,46.3234,46.3023,46.3094,3000.0
2005-06-17 15:00:00,65.9,65.94,65.89,65.89,12000.0,46.3164,46.3445,46.3094,46.3094,12000.0
2005-06-17 15:10:00,65.89,65.89,65.89,65.89,0.0,46.3094,46.3094,46.3094,46.3094,0.0
2005-06-17 15:20:00,65.95,65.99,65.95,65.99,2800.0,46.3515,46.3796,46.3515,46.3796,2800.0
2005-06-17 15:30:00,66.02,66.02,65.96,65.99,600.0,46.4007,46.4007,46.3586,46.3796,600.0
2005-06-17 15:40:00,65.96,66.02,65.96,66.02,14200.0,46.3586,46.4007,46.3586,46.4007,14200.0
2005-06-17 15:50:00,65.95,65.98,65.95,65.98,2000.0,46.3515,46.3726,46.3515,46.3726,2000.0
2005-06-17 16:00:00,65.93,65.93,65.93,65.93,12400.0,46.3375,46.3375,46.3375,46.3375,12400.0
2005-06-17 16:10:00,65.93,65.93,65.93,65.93,0.0,46.3375,46.3375,46.3375,46.3375,0.0
2005-06-20 09:30:00,65.56,65.57,65.5,65.5,3400.0,46.2013,46.2084,46.1591,46.1591,3400.0
2005-06-20 09:40:00,65.5,65.54,65.48,65.54,3700.0,46.1591,46.1872,46.145,46.1872,3700.0
2005-06-20 09:50:00,65.52,65.54,65.51,65.53,3000.0,46.1732,46.1872,46.1661,46.1802,3000.0
2005-06-20 10:00:00,65.53,65.53,65.44,65.44,2300.0,46.1802,46.1802,46.1168,46.1168,2300.0
2005-06-20 10:10:00,65.43,65.45,65.43,65.45,2200.0,46.1097,46.1238,46.1097,46.1238,2200.0
2005-06-20 10:20:00,65.45,65.47,65.43,65.47,8000.0,46.1238,46.1379,46.1097,46.1379,8000.0
2005-06-20 10:30:00,65.45,65.56,65.45,65.56,5700.0,46.1238,46.2013,46.1238,46.2013,5700.0
2005-06-20 10:40:00,65.59,65.59,65.55,65.56,4700.0,46.2225,46.2225,46.1943,46.2013,4700.0
2005-06-20 10:50:00,65.56,65.58,65.51,65.58,6600.0,46.2013,46.2154,46.1661,46.2154,6600.0
2005-06-20 11:00:00,65.55,65.6,65.55,65.59,5200.0,46.1943,46.2295,46.1943,46.2225,5200.0
2005-06-20 11:10:00,65.57,65.58,65.52,65.52,3900.0,46.2084,46.2154,46.1732,46.1732,3900.0
2005-06-20 11:20:00,65.56,65.56,65.46,65.54,6800.0,46.2013,46.2013,46.1309,46.1872,6800.0
2005-06-20 11:30:00,65.54,65.54,65.47,65.54,2200.0,46.1872,46.1872,46.1379,46.1872,2200.0
2005-06-20 11:40:00,65.47,65.55,65.47,65.49,2300.0,46.1379,46.1943,46.1379,46.152,2300.0
2005-06-20 11:50:00,65.49,65.62,65.49,65.62,11900.0,46.152,46.2436,46.152,46.2436,11900.0
2005-06-20 12:00:00,65.56,65.65,65.56,65.57,3600.0,46.2013,46.2648,46.2013,46.2084,3600.0
2005-06-20 12:10:00,65.57,65.62,65.56,65.6,8300.0,46.2084,46.2436,46.2013,46.2295,8300.0
2005-06-20 12:20:00,65.57,65.64,65.56,65.63,4400.0,46.2084,46.2577,46.2013,46.2507,4400.0
2005-06-20 12:30:00,65.59,65.66,65.57,65.66,3500.0,46.2225,46.2718,46.2084,46.2718,3500.0
2005-06-20 12:40:00,65.64,65.64,65.6,65.6,30300.0,46.2577,46.2577,46.2295,46.2295,30300.0
2005-06-20 12:50:00,65.57,65.63,65.56,65.56,2000.0,46.2084,46.2507,46.2013,46.2013,2000.0
2005-06-20 13:00:00,65.58,65.61,65.51,65.51,7500.0,46.2154,46.2366,46.1661,46.1661,7500.0
2005-06-20 13:10:00,65.52,65.53,65.52,65.53,300.0,46.1732,46.1802,46.1732,46.1802,300.0
2005-06-20 13:20:00,65.53,65.6,65.53,65.59,4700.0,46.1802,46.2295,46.1802,46.2225,4700.0
2005-06-20 13:30:00,65.55,65.59,65.51,65.57,4500.0,46.1943,46.2225,46.1661,46.2084,4500.0
2005-06-20 13:40:00,65.59,65.64,65.58,65.64,5000.0,46.2225,46.2577,46.2154,46.2577,5000.0
2005-06-20 13:50:00,65.61,65.64,65.59,65.59,3900.0,46.2366,46.2577,46.2225,46.2225,3900.0
2005-06-20 14:00:00,65.59,65.64,65.56,65.61,6200.0,46.2225,46.2577,46.2013,46.2366,6200.0
2005-06-20 14:10:00,65.61,65.61,65.61,65.61,2700.0,46.2366,46.2366,46.2366,46.2366,2700.0
2005-06-20 14:20:00,65.61,65.66,65.61,65.63,13400.0,46.2366,46.2718,46.2366,46.2507,13400.0
2005-06-20 14:30:00,65.69,65.76,65.59,65.76,11400.0,46.293,46.3423,46.2225,46.3423,11400.0
2005-06-20 14:40:00,65.77,65.8,65.77,65.79,1300.0,46.3493,46.3705,46.3493,46.3634,1300.0
2005-06-20 14:50:00,65.74,65.76,65.69,65.7,7400.0,46.3282,46.3423,46.293,46.3,7400.0
2005-06-20 15:00:00,65.71,65.87,65.71,65.87,13500.0,46.307,46.4198,46.307,46.4198,13500.0
2005-06-20 15:10:00,65.81,65.9,65.81,65.9,700.0,46.3775,46.4409,46.3775,46.4409,700.0
2005-06-20 15:20:00,65.82,65.88,65.82,65.88,2700.0,46.3846,46.4268,46.3846,46.4268,2700.0
2005-06-20 15:30:00,65.84,65.89,65.8,65.89,7200.0,46.3987,46.4339,46.3705,46.4339,7200.0
2005-06-20 15:40:00,65.8,65.83,65.76,65.82,1100.0,46.3705,46.3916,46.3423,46.3846,1100.0
2005-06-20 15:50:00,65.82,65.82,65.71,65.71,34900.0,46.3846,46.3846,46.307,46.307,34900.0
2005-06-20 16:00:00,65.71,65.71,65.71,65.71,0.0,46.307,46.307,46.307,46.307,0.0
2005-06-20 16:10:00,65.71,65.71,65.71,65.71,0.0,46.307,46.307,46.307,46.307,0.0
2005-06-21 09:30:00,65.71,65.75,65.71,65.75,2000.0,46.307,46.3352,46.307,46.3352,2000.0
2005-06-21 09:40:00,65.79,65.79,65.74,65.74,200.0,46.3634,46.3634,46.3282,46.3282,200.0
2005-06-21 09:50:00,65.68,65.68,65.68,65.68,700.0,46.2859,46.2859,46.2859,46.2859,700.0
2005-06-21 10:00:00,65.55,65.56,65.54,65.54,14800.0,46.1943,46.2013,46.1872,46.1872,14800.0
2005-06-21 10:10:00,65.52,65.57,65.52,65.57,1500.0,46.1732,46.2084,46.1732,46.2084,1500.0
2005-06-21 10:20:00,65.58,65.64,65.57,65.64,1900.0,46.2154,46.2577,46.2084,46.2577,1900.0
2005-06-21 10:30:00,65.65,65.7,65.63,65.69,4700.0,46.2648,46.3,46.2507,46.293,4700.0
2005-06-21 10:40:00,65.76,65.76,65.76,65.76,200.0,46.3423,46.3423,46.3423,46.3423,200.0
2005-06-21 10:50:00,65.69,65.7,65.68,65.68,5400.0,46.293,46.3,46.2859,46.2859,5400.0
2005-06-21 11:00:00,65.7,65.74,65.69,65.74,1600.0,46.3,46.3282,46.293,46.3282,1600.0
2005-06-21 11:10:00,65.71,65.71,65.71,65.71,200.0,46.307,46.307,46.307,46.307,200.0
2005-06-21 11:20:00,65.72,65.72,65.6,65.62,2900.0,46.3141,46.3141,46.2295,46.2436,2900.0
2005-06-21 11:30:00,65.58,65.68,65.58,65.68,2000.0,46.2154,46.2859,46.2154,46.2859,2000.0
2005-06-21 11:40:00,65.65,65.68,65.63,65.65,6000.0,46.2648,46.2859,46.2507,46.2648,6000.0
2005-06-21 11:50:00,65.63,65.65,65.63,65.65,600.0,46.2507,46.2648,46.2507,46.2648,600.0
2005-06-21 12:00:00,65.65,65.69,65.65,65.68,5800.0,46.2648,46.293,46.2648,46.2859,5800.0
2005-06-21 12:10:00,65.66,65.72,65.66,65.72,900.0,46.2718,46.3141,46.2718,46.3141,900.0
2005-06-21 12:20:00,65.64,65.64,65.64,65.64,100.0,46.2577,46.2577,46.2577,46.2577,100.0
2005-06-21 12:30:00,65.62,65.62,65.61,65.61,4600.0,46.2436,46.2436,46.2366,46.2366,4600.0
2005-06-21 12:40:00,65.61,65.61,65.61,65.61,0.0,46.2366,46.2366,46.2366,46.2366,0.0
2005-06-21 12:50:00,65.67,65.72,65.67,65.72,1300.0,46.2789,46.3141,46.2789,46.3141,1300.0
2005-06-21 13:00:00,65.69,65.69,65.69,65.69,1200.0,46.293,46.293,46.293,46.293,1200.0
2005-06-21 13:10:00,65.7,65.7,65.65,65.65,1000.0,46.3,46.3,46.2648,46.2648,1000.0
2005-06-21 13:20:00,65.61,65.69,65.6,65.69,3500.0,46.2366,46.293,46.2295,46.293,3500.0
2005-06-21 13:30:00,65.66,65.69,65.64,65.67,1500.0,46.2718,46.293,46.2577,46.2789,1500.0
2005-06-21 13:40:00,65.65,65.75,65.65,65.72,5500.0,46.2648,46.3352,46.2648,46.3141,5500.0
2005-06-21 13:50:00,65.72,65.72,65.66,65.69,2800.0,46.3141,46.3141,46.2718,46.293,2800.0
2005-06-21 14:00:00,65.68,65.69,65.66,65.67,2100.0,46.2859,46.293,46.2718,46.2789,2100.0
2005-06-21 14:10:00,65.69,65.74,65.69,65.72,7800.0,46.293,46.3282,46.293,46.3141,7800.0
2005-06-21 14:20:00,65.71,65.71,65.71,65.71,1200.0,46.307,46.307,46.307,46.307,1200.0
2005-06-21 14:30:00,65.7,65.75,65.7,65.75,4700.0,46.3,46.3352,46.3,46.3352,4700.0
2005-06-21 14:40:00,65.73,65.74,65.73,65.74,3900.0,46.3211,46.3282,46.3211,46.3282,3900.0
2005-06-21 14:50:00,65.73,65.73,65.68,65.69,2400.0,46.3211,46.3211,46.2859,46.293,2400.0
2005-06-21 15:00:00,65.68,65.72,65.61,65.63,8700.0,46.2859,46.3141,46.2366,46.2507,8700.0
2005-06-21 15:10:00,65.57,65.57,65.52,65.52,1000.0,46.2084,46.2084,46.1732,46.1732,1000.0
2005-06-21 15:20:00,65.54,65.61,65.54,65.61,12600.0,46.1872,46.2366,46.1872,46.2366,12600.0
2005-06-21 15:30:00,65.57,65.57,65.57,65.57,500.0,46.2084,46.2084,46.2084,46.2084,500.0
2005-06-21 15:40:00,65.61,65.64,65.61,65.64,600.0,46.2366,46.2577,46.2366,46.2577,600.0
2005-06-21 15:50:00,65.57,65.63,65.57,65.63,6000.0,46.2084,46.2507,46.2084,46.2507,6000.0
2005-06-21 16:00:00,65.55,65.55,65.55,65.55,400.0,46.1943,46.1943,46.1943,46.1943,400.0
2005-06-21 16:10:00,65.55,65.55,65.55,65.55,0.0,46.1943,46.1943,46.1943,46.1943,0.0
2005-06-22 09:30:00,65.78,65.95,65.78,65.95,3000.0,46.3564,46.4762,46.3564,46.4762,3000.0
2005-06-22 09:40:00,65.95,65.95,65.95,65.95,0.0,46.4762,46.4762,46.4762,46.4762,0.0
2005-06-22 09:50:00,65.95,65.95,65.95,65.95,0.0,46.4762,46.4762,46.4762,46.4762,0.0
2005-06-22 10:00:00,65.77,65.77,65.7,65.74,3700.0,46.3493,46.3493,46.3,46.3282,3700.0
2005-06-22 10:10:00,65.75,65.76,65.75,65.75,500.0,46.3352,46.3423,46.3352,46.3352,500.0
2005-06-22 10:20:00,65.78,65.78,65.78,65.78,1300.0,46.3564,46.3564,46.3564,46.3564,1300.0
2005-06-22 10:30:00,65.72,65.82,65.72,65.8,5700.0,46.3141,46.3846,46.3141,46.3705,5700.0
2005-06-22 10:40:00,65.78,65.83,65.69,65.69,900.0,46.3564,46.3916,46.293,46.293,900.0
2005-06-22 10:50:00,65.64,65.64,65.59,65.59,8100.0,46.2577,46.2577,46.2225,46.2225,8100.0
2005-06-22 11:00:00,65.58,65.6,65.55,65.55,3800.0,46.2154,46.2295,46.1943,46.1943,3800.0
2005-06-22 11:10:00,65.57,65.58,65.57,65.58,400.0,46.2084,46.2154,46.2084,46.2154,400.0
2005-06-22 11:20:00,65.54,65.64,65.54,65.64,4300.0,46.1872,46.2577,46.1872,46.2577,4300.0
2005-06-22 11:30:00,65.62,65.63,65.57,65.63,1800.0,46.2436,46.2507,46.2084,46.2507,1800.0
2005-06-22 11:40:00,65.62,65.62,65.62,65.62,100.0,46.2436,46.2436,46.2436,46.2436,100.0
2005-06-22 11:50:00,65.59,65.59,65.54,65.54,300.0,46.2225,46.2225,46.1872,46.1872,300.0
2005-06-22 12:00:00,65.55,65.56,65.55,65.56,2600.0,46.1943,46.2013,46.1943,46.2013,2600.0
2005-06-22 12:10:00,65.57,65.59,65.57,65.59,900.0,46.2084,46.2225,46.2084,46.2225,900.0
2005-06-22 12:20:00,65.62,65.62,65.62,65.62,300.0,46.2436,46.2436,46.2436,46.2436,300.0
2005-06-22 12:30:00,65.61,65.61,65.61,65.61,33000.0,46.2366,46.2366,46.2366,46.2366,33000.0
2005-06-22 12:40:00,65.59,65.59,65.59,65.59,2100.0,46.2225,46.2225,46.2225,46.2225,2100.0
2005-06-22 12:50:00,65.64,65.64,65.64,65.64,100.0,46.2577,46.2577,46.2577,46.2577,100.0
2005-06-22 13:00:00,65.69,65.71,65.66,65.67,21000.0,46.293,46.307,46.2718,46.2789,21000.0
2005-06-22 13:10:00,65.69,65.7,65.69,65.7,2000.0,46.293,46.3,46.293,46.3,2000.0
2005-06-22 13:20:00,65.66,65.67,65.65,65.67,21300.0,46.2718,46.2789,46.2648,46.2789,21300.0
2005-06-22 13:30:00,65.67,65.67,65.66,65.66,800.0,46.2789,46.2789,46.2718,46.2718,800.0
2005-06-22 13:40:00,65.67,65.67,65.62,65.64,2700.0,46.2789,46.2789,46.2436,46.2577,2700.0
2005-06-22 13:50:00,65.6,65.6,65.6,65.6,400.0,46.2295,46.2295,46.2295,46.2295,400.0
2005-06-22 14:00:00,65.57,65.57,65.5,65.52,10400.0,46.2084,46.2084,46.1591,46.1732,10400.0
2005-06-22 14:10:00,65.57,65.57,65.52,65.52,400.0,46.2084,46.2084,46.1732,46.1732,400.0
2005-06-22 14:20:00,65.59,65.59,65.55,65.55,400.0,46.2225,46.2225,46.1943,46.1943,400.0
2005-06-22 14:30:00,65.59,65.59,65.59,65.59,1000.0,46.2225,46.2225,46.2225,46.2225,1000.0
2005-06-22 14:40:00,65.59,65.59,65.59,65.59,100.0,46.2225,46.2225,46.2225,46.2225,100.0
2005-06-22 14:50:00,65.59,65.59,65.59,65.59,0.0,46.2225,46.2225,46.2225,46.2225,0.0
2005-06-22 15:00:00,65.68,65.68,65.65,65.65,1800.0,46.2859,46.2859,46.2648,46.2648,1800.0
2005-06-22 15:10:00,65.66,65.68,65.64,65.68,2300.0,46.2718,46.2859,46.2577,46.2859,2300.0
2005-06-22 15:20:00,65.68,65.71,65.63,65.64,1100.0,46.2859,46.307,46.2507,46.2577,1100.0
2005-06-22 15:30:00,65.61,65.65,65.61,65.63,400.0,46.2366,46.2648,46.2366,46.2507,400.0
2005-06-22 15:40:00,65.6,65.63,65.6,65.62,1900.0,46.2295,46.2507,46.2295,46.2436,1900.0
2005-06-22 15:50:00,65.65,65.69,65.65,65.66,4500.0,46.2648,46.293,46.2648,46.2718,4500.0
2005-06-22 16:00:00,65.66,65.66,65.66,65.66,0.0,46.2718,46.2718,46.2718,46.2718,0.0
2005-06-22 16:10:00,65.66,65.66,65.66,65.66,0.0,46.2718,46.2718,46.2718,46.2718,0.0
2005-06-23 09:30:00,65.69,65.69,65.69,65.69,2500.0,46.293,46.293,46.293,46.293,2500.0
2005-06-23 09:40:00,65.68,65.68,65.64,65.64,1100.0,46.2859,46.2859,46.2577,46.2577,1100.0
2005-06-23 09:50:00,65.67,65.67,65.59,65.59,2500.0,46.2789,46.2789,46.2225,46.2225,2500.0
2005-06-23 10:00:00,65.58,65.58,65.53,65.54,2100.0,46.2154,46.2154,46.1802,46.1872,2100.0
2005-06-23 10:10:00,65.53,65.53,65.51,65.51,400.0,46.1802,46.1802,46.1661,46.1661,400.0
2005-06-23 10:20:00,65.51,65.51,65.51,65.51,0.0,46.1661,46.1661,46.1661,46.1661,0.0
2005-06-23 10:30:00,65.51,65.51,65.5,65.5,1700.0,46.1661,46.1661,46.1591,46.1591,1700.0
2005-06-23 10:40:00,65.56,65.56,65.53,65.53,1100.0,46.2013,46.2013,46.1802,46.1802,1100.0
2005-06-23 10:50:00,65.49,65.49,65.46,65.46,700.0,46.152,46.152,46.1309,46.1309,700.0
2005-06-23 11:00:00,65.54,65.58,65.54,65.58,1300.0,46.1872,46.2154,46.1872,46.2154,1300.0
2005-06-23 11:10:00,65.64,65.64,65.64,65.64,300.0,46.2577,46.2577,46.2577,46.2577,300.0
2005-06-23 11:20:00,65.65,65.68,65.65,65.68,300.0,46.2648,46.2859,46.2648,46.2859,300.0
2005-06-23 11:30:00,65.64,65.68,65.64,65.64,3300.0,46.2577,46.2859,46.2577,46.2577,3300.0
2005-06-23 11:40:00,65.7,65.7,65.7,65.7,300.0,46.3,46.3,46.3,46.3,300.0
2005-06-23 11:50:00,65.71,65.71,65.68,65.69,2000.0,46.307,46.307,46.2859,46.293,2000.0
2005-06-23 12:00:00,65.69,65.69,65.66,65.67,64300.0,46.293,46.293,46.2718,46.2789,64300.0
2005-06-23 12:10:00,65.67,65.71,65.67,65.69,33100.0,46.2789,46.307,46.2789,46.293,33100.0
2005-06-23 12:20:00,65.7,65.7,65.67,65.67,5200.0,46.3,46.3,46.2789,46.2789,5200.0
2005-06-23 12:30:00,65.66,65.7,65.64,65.7,3100.0,46.2718,46.3,46.2577,46.3,3100.0
2005-06-23 12:40:00,65.7,65.7,65.69,65.69,1000.0,46.3,46.3,46.293,46.293,1000.0
2005-06-23 12:50:00,65.65,65.65,65.63,65.63,2000.0,46.2648,46.2648,46.2507,46.2507,2000.0
2005-06-23 13:00:00,65.61,65.65,65.6,65.6,1300.0,46.2366,46.2648,46.2295,46.2295,1300.0
2005-06-23 13:10:00,65.6,65.6,65.6,65.6,0.0,46.2295,46.2295,46.2295,46.2295,0.0
2005-06-23 13:20:00,65.54,65.6,65.54,65.54,1100.0,46.1872,46.2295,46.1872,46.1872,1100.0
2005-06-23 13:30:00,65.51,65.51,65.36,65.36,1400.0,46.1661,46.1661,46.0604,46.0604,1400.0
2005-06-23 13:40:00,65.35,65.37,65.27,65.27,1500.0,46.0533,46.0674,45.997,45.997,1500.0
2005-06-23 13:50:00,65.18,65.18,65.18,65.18,100.0,45.9335,45.9335,45.9335,45.9335,100.0
2005-06-23 14:00:00,65.26,65.27,65.25,65.27,1200.0,45.9899,45.997,45.9829,45.997,1200.0
2005-06-23 14:10:00,65.18,65.28,65.18,65.28,500.0,45.9335,46.004,45.9335,46.004,500.0
2005-06-23 14:20:00,65.26,65.27,65.23,65.26,1900.0,45.9899,45.997,45.9688,45.9899,1900.0
2005-06-23 14:30:00,65.23,65.28,65.23,65.28,4200.0,45.9688,46.004,45.9688,46.004,4200.0
2005-06-23 14:40:00,65.3,65.3,65.25,65.25,1800.0,46.0181,46.0181,45.9829,45.9829,1800.0
2005-06-23 14:50:00,65.24,65.24,65.18,65.19,3300.0,45.9758,45.9758,45.9335,45.9406,3300.0
2005-06-23 15:00:00,65.18,65.2,65.05,65.06,6200.0,45.9335,45.9476,45.8419,45.849,6200.0
2005-06-23 15:10:00,65.06,65.11,65.06,65.11,20700.0,45.849,45.8842,45.849,45.8842,20700.0
2005-06-23 15:20:00,65.07,65.07,65.0,65.0,13300.0,45.856,45.856,45.8067,45.8067,13300.0
2005-06-23 15:30:00,64.98,65.0,64.91,64.99,37400.0,45.7926,45.8067,45.7433,45.7997,37400.0
2005-06-23 15:40:00,64.99,65.04,64.96,65.03,2300.0,45.7997,45.8349,45.7785,45.8278,2300.0
2005-06-23 15:50:00,64.96,64.96,64.89,64.89,4700.0,45.7785,45.7785,45.7292,45.7292,4700.0
2005-06-23 16:00:00,64.9,64.9,64.9,64.9,100.0,45.7362,45.7362,45.7362,45.7362,100.0
2005-06-23 16:10:00,64.9,64.9,64.9,64.9,0.0,45.7362,45.7362,45.7362,45.7362,0.0
2005-06-24 09:30:00,64.0,64.95,64.0,64.92,2600.0,45.102,45.7715,45.102,45.7503,2600.0
2005-06-24 09:40:00,64.83,64.83,64.8,64.8,1700.0,45.6869,45.6869,45.6658,45.6658,1700.0
2005-06-24 09:50:00,64.77,64.85,64.77,64.83,4300.0,45.6446,45.701,45.6446,45.6869,4300.0
2005-06-24 10:00:00,64.87,64.9,64.82,64.84,5800.0,45.7151,45.7362,45.6798,45.6939,5800.0
2005-06-24 10:10:00,64.82,64.82,64.8,64.8,5100.0,45.6798,45.6798,45.6658,45.6658,5100.0
2005-06-24 10:20:00,64.73,64.74,64.7,64.72,8200.0,45.6164,45.6235,45.5953,45.6094,8200.0
2005-06-24 10:30:00,64.68,64.75,64.68,64.71,10500.0,45.5812,45.6305,45.5812,45.6023,10500.0
2005-06-24 10:40:00,64.75,64.81,64.75,64.8,1400.0,45.6305,45.6728,45.6305,45.6658,1400.0
2005-06-24 10:50:00,64.8,64.81,64.75,64.75,400.0,45.6658,45.6728,45.6305,45.6305,400.0
2005-06-24 11:00:00,64.78,64.78,64.78,64.78,1900.0,45.6517,45.6517,45.6517,45.6517,1900.0
2005-06-24 11:10:00,64.78,64.78,64.78,64.78,0.0,45.6517,45.6517,45.6517,45.6517,0.0
2005-06-24 11:20:00,64.86,64.86,64.86,64.86,200.0,45.708,45.708,45.708,45.708,200.0
2005-06-24 11:30:00,64.81,64.81,64.78,64.78,2400.0,45.6728,45.6728,45.6517,45.6517,2400.0
2005-06-24 11:40:00,64.73,64.75,64.73,64.74,1000.0,45.6164,45.6305,45.6164,45.6235,1000.0
2005-06-24 11:50:00,64.72,64.72,64.69,64.69,2200.0,45.6094,45.6094,45.5882,45.5882,2200.0
2005-06-24 12:00:00,64.71,64.73,64.68,64.68,4500.0,45.6023,45.6164,45.5812,45.5812,4500.0
2005-06-24 12:10:00,64.68,64.75,64.68,64.75,1200.0,45.5812,45.6305,45.5812,45.6305,1200.0
2005-06-24 12:20:00,64.74,64.74,64.72,64.73,4400.0,45.6235,45.6235,45.6094,45.6164,4400.0
2005-06-24 12:30:00,64.73,64.77,64.73,64.73,5100.0,45.6164,45.6446,45.6164,45.6164,5100.0
2005-06-24 12:40:00,64.71,64.75,64.71,64.75,6800.0,45.6023,45.6305,45.6023,45.6305,6800.0
2005-06-24 12:50:00,64.72,64.79,64.72,64.79,2300.0,45.6094,45.6587,45.6094,45.6587,2300.0
2005-06-24 13:00:00,64.69,64.72,64.69,64.69,6600.0,45.5882,45.6094,45.5882,45.5882,6600.0
2005-06-24 13:10:00,64.73,64.73,64.73,64.73,100.0,45.6164,45.6164,45.6164,45.6164,100.0
2005-06-24 13:20:00,64.71,64.76,64.7,64.7,5500.0,45.6023,45.6376,45.5953,45.5953,5500.0
2005-06-24 13:30:00,64.67,64.67,64.67,64.67,1300.0,45.5741,45.5741,45.5741,45.5741,1300.0
2005-06-24 13:40:00,64.61,64.61,64.61,64.61,300.0,45.5319,45.5319,45.5319,45.5319,300.0
2005-06-24 13:50:00,64.61,64.61,64.57,64.57,600.0,45.5319,45.5319,45.5037,45.5037,600.0
2005-06-24 14:00:00,64.57,64.57,64.48,64.53,4300.0,45.5037,45.5037,45.4402,45.4755,4300.0
2005-06-24 14:10:00,64.56,64.58,64.53,64.54,19600.0,45.4966,45.5107,45.4755,45.4825,19600.0
2005-06-24 14:20:00,64.56,64.56,64.53,64.53,600.0,45.4966,45.4966,45.4755,45.4755,600.0
2005-06-24 14:30:00,64.58,64.6,64.58,64.59,5000.0,45.5107,45.5248,45.5107,45.5178,5000.0
2005-06-24 14:40:00,64.6,64.6,64.59,64.6,1000.0,45.5248,45.5248,45.5178,45.5248,1000.0
2005-06-24 14:50:00,64.53,64.53,64.49,64.5,2000.0,45.4755,45.4755,45.4473,45.4543,2000.0
2005-06-24 15:00:00,64.45,64.48,64.45,64.48,13000.0,45.4191,45.4402,45.4191,45.4402,13000.0
2005-06-24 15:10:00,64.44,64.5,64.44,64.5,11400.0,45.4121,45.4543,45.4121,45.4543,11400.0
2005-06-24 15:20:00,64.54,64.58,64.48,64.56,27400.0,45.4825,45.5107,45.4402,45.4966,27400.0
2005-06-24 15:30:00,64.6,64.6,64.56,64.6,10600.0,45.5248,45.5248,45.4966,45.5248,10600.0
2005-06-24 15:40:00,64.63,64.63,64.54,64.59,5000.0,45.546,45.546,45.4825,45.5178,5000.0
2005-06-24 15:50:00,64.56,64.57,64.39,64.44,58300.0,45.4966,45.5037,45.3768,45.4121,58300.0
2005-06-24 16:00:00,64.44,64.49,64.35,64.41,47300.0,45.4121,45.4473,45.3486,45.3909,47300.0
2005-06-24 16:10:00,64.31,64.34,64.31,64.34,1000.0,45.3204,45.3416,45.3204,45.3416,1000.0
2005-06-27 09:30:00,63.45,64.4,63.45,64.4,7100.0,44.7144,45.3839,44.7144,45.3839,7100.0
2005-06-27 09:40:00,64.49,64.51,64.43,64.47,8700.0,45.4473,45.4614,45.405,45.4332,8700.0
2005-06-27 09:50:00,64.43,64.44,64.42,64.42,600.0,45.405,45.4121,45.398,45.398,600.0
2005-06-27 10:00:00,64.42,64.45,64.41,64.42,7400.0,45.398,45.4191,45.3909,45.398,7400.0
2005-06-27 10:10:00,64.36,64.45,64.34,64.45,8700.0,45.3557,45.4191,45.3416,45.4191,8700.0
2005-06-27 10:20:00,64.46,64.47,64.46,64.47,1000.0,45.4261,45.4332,45.4261,45.4332,1000.0
2005-06-27 10:30:00,64.44,64.54,64.43,64.54,8800.0,45.4121,45.4825,45.405,45.4825,8800.0
2005-06-27 10:40:00,64.54,64.54,64.47,64.52,4400.0,45.4825,45.4825,45.4332,45.4684,4400.0
2005-06-27 10:50:00,64.52,64.52,64.52,64.52,0.0,45.4684,45.4684,45.4684,45.4684,0.0
2005-06-27 11:00:00,64.45,64.47,64.43,64.44,6600.0,45.4191,45.4332,45.405,45.4121,6600.0
2005-06-27 11:10:00,64.43,64.44,64.36,64.43,1700.0,45.405,45.4121,45.3557,45.405,1700.0
2005-06-27 11:20:00,64.48,64.5,64.45,64.48,1400.0,45.4402,45.4543,45.4191,45.4402,1400.0
2005-06-27 11:30:00,64.47,64.48,64.41,64.43,7100.0,45.4332,45.4402,45.3909,45.405,7100.0
2005-06-27 11:40:00,64.41,64.47,64.41,64.46,1700.0,45.3909,45.4332,45.3909,45.4261,1700.0
2005-06-27 11:50:00,64.49,64.5,64.49,64.5,400.0,45.4473,45.4543,45.4473,45.4543,400.0
2005-06-27 12:00:00,64.48,64.53,64.46,64.53,5700.0,45.4402,45.4755,45.4261,45.4755,5700.0
2005-06-27 12:10:00,64.53,64.58,64.52,64.52,700.0,45.4755,45.5107,45.4684,45.4684,700.0
2005-06-27 12:20:00,64.53,64.54,64.51,64.52,3000.0,45.4755,45.4825,45.4614,45.4684,3000.0
2005-06-27 12:30:00,64.52,64.54,64.52,64.54,500.0,45.4684,45.4825,45.4684,45.4825,500.0
2005-06-27 12:40:00,64.54,64.54,64.45,64.45,4900.0,45.4825,45.4825,45.4191,45.4191,4900.0
2005-06-27 12:50:00,64.47,64.47,64.43,64.44,4100.0,45.4332,45.4332,45.405,45.4121,4100.0
2005-06-27 13:00:00,64.42,64.45,64.4,64.45,4800.0,45.398,45.4191,45.3839,45.4191,4800.0
2005-06-27 13:10:00,64.44,64.44,64.43,64.43,200.0,45.4121,45.4121,45.405,45.405,200.0
2005-06-27 13:20:00,64.46,64.46,64.44,64.44,200.0,45.4261,45.4261,45.4121,45.4121,200.0
2005-06-27 13:30:00,64.43,64.47,64.43,64.46,4900.0,45.405,45.4332,45.405,45.4261,4900.0
2005-06-27 13:40:00,64.43,64.43,64.33,64.33,400.0,45.405,45.405,45.3345,45.3345,400.0
2005-06-27 13:50:00,64.37,64.37,64.31,64.31,2000.0,45.3627,45.3627,45.3204,45.3204,2000.0
2005-06-27 14:00:00,64.27,64.35,64.27,64.35,2300.0,45.2923,45.3486,45.2923,45.3486,2300.0
2005-06-27 14:10:00,64.36,64.36,64.3,64.3,1100.0,45.3557,45.3557,45.3134,45.3134,1100.0
2005-06-27 14:20:00,64.3,64.33,64.3,64.31,11300.0,45.3134,45.3345,45.3134,45.3204,11300.0
2005-06-27 14:30:00,64.31,64.35,64.3,64.3,2400.0,45.3204,45.3486,45.3134,45.3134,2400.0
2005-06-27 14:40:00,64.3,64.31,64.28,64.31,1300.0,45.3134,45.3204,45.2993,45.3204,1300.0
2005-06-27 14:50:00,64.32,64.39,64.3,64.39,7300.0,45.3275,45.3768,45.3134,45.3768,7300.0
2005-06-27 15:00:00,64.35,64.38,64.33,64.34,6500.0,45.3486,45.3698,45.3345,45.3416,6500.0
2005-06-27 15:10:00,64.44,64.49,64.41,64.49,22100.0,45.4121,45.4473,45.3909,45.4473,22100.0
2005-06-27 15:20:00,64.5,64.51,64.47,64.48,1700.0,45.4543,45.4614,45.4332,45.4402,1700.0
2005-06-27 15:30:00,64.49,64.49,64.46,64.49,1100.0,45.4473,45.4473,45.4261,45.4473,1100.0
2005-06-27 15:40:00,64.48,64.48,64.43,64.45,13900.0,45.4402,45.4402,45.405,45.4191,13900.0
2005-06-27 15:50:00,64.43,64.45,64.37,64.44,2900.0,45.405,45.4191,45.3627,45.4121,2900.0
2005-06-27 16:00:00,64.44,64.44,64.44,64.44,0.0,45.4121,45.4121,45.4121,45.4121,0.0
2005-06-27 16:10:00,64.44,64.44,64.44,64.44,0.0,45.4121,45.4121,45.4121,45.4121,0.0
2005-06-28 09:30:00,63.67,64.63,63.67,64.58,2400.0,44.8694,45.546,44.8694,45.5107,2400.0
2005-06-28 09:40:00,64.75,64.75,64.75,64.75,100.0,45.6305,45.6305,45.6305,45.6305,100.0
2005-06-28 09:50:00,64.77,64.77,64.71,64.71,2100.0,45.6446,45.6446,45.6023,45.6023,2100.0
2005-06-28 10:00:00,64.71,64.81,64.71,64.79,6900.0,45.6023,45.6728,45.6023,45.6587,6900.0
2005-06-28 10:10:00,64.84,64.86,64.82,64.84,1000.0,45.6939,45.708,45.6798,45.6939,1000.0
2005-06-28 10:20:00,64.85,64.85,64.83,64.83,1400.0,45.701,45.701,45.6869,45.6869,1400.0
2005-06-28 10:30:00,64.87,64.87,64.84,64.84,3400.0,45.7151,45.7151,45.6939,45.6939,3400.0
2005-06-28 10:40:00,64.85,64.86,64.84,64.84,3300.0,45.701,45.708,45.6939,45.6939,3300.0
2005-06-28 10:50:00,64.83,64.83,64.79,64.8,3800.0,45.6869,45.6869,45.6587,45.6658,3800.0
2005-06-28 11:00:00,64.8,64.82,64.8,64.8,2400.0,45.6658,45.6798,45.6658,45.6658,2400.0
2005-06-28 11:10:00,64.82,64.83,64.78,64.78,5400.0,45.6798,45.6869,45.6517,45.6517,5400.0
2005-06-28 11:20:00,64.84,64.88,64.84,64.88,3500.0,45.6939,45.7221,45.6939,45.7221,3500.0
2005-06-28 11:30:00,64.86,64.9,64.86,64.86,2700.0,45.708,45.7362,45.708,45.708,2700.0
2005-06-28 11:40:00,64.9,64.9,64.9,64.9,100.0,45.7362,45.7362,45.7362,45.7362,100.0
2005-06-28 11:50:00,64.85,64.9,64.85,64.9,2300.0,45.701,45.7362,45.701,45.7362,2300.0
2005-06-28 12:00:00,64.9,64.9,64.84,64.86,2900.0,45.7362,45.7362,45.6939,45.708,2900.0
2005-06-28 12:10:00,64.9,64.93,64.88,64.93,2500.0,45.7362,45.7574,45.7221,45.7574,2500.0
2005-06-28 12:20:00,64.88,64.89,64.85,64.85,2800.0,45.7221,45.7292,45.701,45.701,2800.0
2005-06-28 12:30:00,64.89,64.89,64.83,64.83,4100.0,45.7292,45.7292,45.6869,45.6869,4100.0
2005-06-28 12:40:00,64.85,64.86,64.85,64.86,1500.0,45.701,45.708,45.701,45.708,1500.0
2005-06-28 12:50:00,64.86,64.86,64.86,64.86,0.0,45.708,45.708,45.708,45.708,0.0
2005-06-28 13:00:00,64.86,64.93,64.86,64.93,1800.0,45.708,45.7574,45.708,45.7574,1800.0
2005-06-28 13:10:00,64.99,64.99,64.93,64.93,1900.0,45.7997,45.7997,45.7574,45.7574,1900.0
2005-06-28 13:20:00,64.96,64.98,64.92,64.95,14700.0,45.7785,45.7926,45.7503,45.7715,14700.0
2005-06-28 13:30:00,64.95,64.95,64.92,64.93,10700.0,45.7715,45.7715,45.7503,45.7574,10700.0
2005-06-28 13:40:00,64.91,64.91,64.91,64.91,800.0,45.7433,45.7433,45.7433,45.7433,800.0
2005-06-28 13:50:00,64.95,64.95,64.87,64.91,53000.0,45.7715,45.7715,45.7151,45.7433,53000.0
2005-06-28 14:00:00,64.91,64.94,64.86,64.86,5100.0,45.7433,45.7644,45.708,45.708,5100.0
2005-06-28 14:10:00,64.91,64.91,64.88,64.91,900.0,45.7433,45.7433,45.7221,45.7433,900.0
2005-06-28 14:20:00,64.88,64.92,64.88,64.92,3300.0,45.7221,45.7503,45.7221,45.7503,3300.0
2005-06-28 14:30:00,64.88,64.92,64.88,64.92,11400.0,45.7221,45.7503,45.7221,45.7503,11400.0
2005-06-28 14:40:00,65.0,65.0,65.0,65.0,200.0,45.8067,45.8067,45.8067,45.8067,200.0
2005-06-28 14:50:00,64.99,65.01,64.95,64.95,7100.0,45.7997,45.8137,45.7715,45.7715,7100.0
2005-06-28 15:00:00,64.98,65.01,64.94,65.01,5000.0,45.7926,45.8137,45.7644,45.8137,5000.0
2005-06-28 15:10:00,65.02,65.03,65.02,65.03,200.0,45.8208,45.8278,45.8208,45.8278,200.0
2005-06-28 15:20:00,64.98,64.98,64.98,64.98,100.0,45.7926,45.7926,45.7926,45.7926,100.0
2005-06-28 15:30:00,65.04,65.06,65.0,65.06,23700.0,45.8349,45.849,45.8067,45.849,23700.0
2005-06-28 15:40:00,65.04,65.05,65.04,65.05,2300.0,45.8349,45.8419,45.8349,45.8419,2300.0
2005-06-28 15:50:00,65.05,65.06,65.01,65.01,11700.0,45.8419,45.849,45.8137,45.8137,11700.0
2005-06-28 16:00:00,65.06,65.1,64.99,65.1,1400.0,45.849,45.8772,45.7997,45.8772,1400.0
2005-06-28 16:10:00,65.1,65.1,65.1,65.1,100.0,45.8772,45.8772,45.8772,45.8772,100.0
2005-06-29 09:30:00,65.17,65.2,65.07,65.07,5000.0,45.9265,45.9476,45.856,45.856,5000.0
2005-06-29 09:40:00,65.11,65.11,65.06,65.07,1400.0,45.8842,45.8842,45.849,45.856,1400.0
2005-06-29 09:50:00,65.04,65.04,65.04,65.04,400.0,45.8349,45.8349,45.8349,45.8349,400.0
2005-06-29 10:00:00,65.04,65.05,65.01,65.05,11800.0,45.8349,45.8419,45.8137,45.8419,11800.0
2005-06-29 10:10:00,65.01,65.05,65.0,65.0,2900.0,45.8137,45.8419,45.8067,45.8067,2900.0
2005-06-29 10:20:00,65.04,65.06,64.99,65.03,2300.0,45.8349,45.849,45.7997,45.8278,2300.0
2005-06-29 10:30:00,65.05,65.11,65.05,65.11,2000.0,45.8419,45.8842,45.8419,45.8842,2000.0
2005-06-29 10:40:00,65.05,65.1,65.05,65.1,1900.0,45.8419,45.8772,45.8419,45.8772,1900.0
2005-06-29 10:50:00,65.08,65.14,65.08,65.08,11800.0,45.8631,45.9054,45.8631,45.8631,11800.0
2005-06-29 11:00:00,65.1,65.1,65.05,65.07,4000.0,45.8772,45.8772,45.8419,45.856,4000.0
2005-06-29 11:10:00,65.06,65.06,65.03,65.05,2200.0,45.849,45.849,45.8278,45.8419,2200.0
2005-06-29 11:20:00,65.05,65.08,65.04,65.08,700.0,45.8419,45.8631,45.8349,45.8631,700.0
2005-06-29 11:30:00,65.07,65.08,65.07,65.08,3400.0,45.856,45.8631,45.856,45.8631,3400.0
2005-06-29 11:40:00,65.07,65.12,65.07,65.12,2300.0,45.856,45.8913,45.856,45.8913,2300.0
2005-06-29 11:50:00,65.13,65.13,65.08,65.08,2400.0,45.8983,45.8983,45.8631,45.8631,2400.0
2005-06-29 12:00:00,65.06,65.08,65.05,65.05,4000.0,45.849,45.8631,45.8419,45.8419,4000.0
2005-06-29 12:10:00,65.04,65.08,65.04,65.08,1300.0,45.8349,45.8631,45.8349,45.8631,1300.0
2005-06-29 12:20:00,65.11,65.11,65.11,65.11,1100.0,45.8842,45.8842,45.8842,45.8842,1100.0
2005-06-29 12:30:00,65.09,65.1,65.09,65.1,1200.0,45.8701,45.8772,45.8701,45.8772,1200.0
2005-06-29 12:40:00,65.1,65.1,65.1,65.1,900.0,45.8772,45.8772,45.8772,45.8772,900.0
2005-06-29 12:50:00,65.13,65.13,65.11,65.11,500.0,45.8983,45.8983,45.8842,45.8842,500.0
2005-06-29 13:00:00,65.11,65.11,65.11,65.11,300.0,45.8842,45.8842,45.8842,45.8842,300.0
2005-06-29 13:10:00,65.11,65.11,65.11,65.11,0.0,45.8842,45.8842,45.8842,45.8842,0.0
2005-06-29 13:20:00,65.04,65.08,65.04,65.08,8100.0,45.8349,45.8631,45.8349,45.8631,8100.0
2005-06-29 13:30:00,65.09,65.09,65.04,65.04,2400.0,45.8701,45.8701,45.8349,45.8349,2400.0
2005-06-29 13:40:00,65.02,65.02,65.02,65.02,400.0,45.8208,45.8208,45.8208,45.8208,400.0
2005-06-29 13:50:00,64.93,64.93,64.87,64.92,2800.0,45.7574,45.7574,45.7151,45.7503,2800.0
2005-06-29 14:00:00,64.94,64.97,64.94,64.97,900.0,45.7644,45.7856,45.7644,45.7856,900.0
2005-06-29 14:10:00,64.97,65.01,64.97,65.01,3800.0,45.7856,45.8137,45.7856,45.8137,3800.0
2005-06-29 14:20:00,64.96,64.96,64.96,64.96,100.0,45.7785,45.7785,45.7785,45.7785,100.0
2005-06-29 14:30:00,64.96,65.0,64.96,65.0,300.0,45.7785,45.8067,45.7785,45.8067,300.0
2005-06-29 14:40:00,65.0,65.0,65.0,65.0,0.0,45.8067,45.8067,45.8067,45.8067,0.0
2005-06-29 14:50:00,64.96,64.96,64.9,64.9,2300.0,45.7785,45.7785,45.7362,45.7362,2300.0
2005-06-29 15:00:00,64.92,64.92,64.91,64.92,7000.0,45.7503,45.7503,45.7433,45.7503,7000.0
2005-06-29 15:10:00,64.91,64.94,64.87,64.87,6300.0,45.7433,45.7644,45.7151,45.7151,6300.0
2005-06-29 15:20:00,64.94,64.94,64.94,64.94,200.0,45.7644,45.7644,45.7644,45.7644,200.0
2005-06-29 15:30:00,64.85,64.98,64.85,64.98,7700.0,45.701,45.7926,45.701,45.7926,7700.0
2005-06-29 15:40:00,64.95,64.95,64.95,64.95,300.0,45.7715,45.7715,45.7715,45.7715,300.0
2005-06-29 15:50:00,65.01,65.01,64.88,64.88,2900.0,45.8137,45.8137,45.7221,45.7221,2900.0
2005-06-29 16:00:00,64.88,64.88,64.88,64.88,0.0,45.7221,45.7221,45.7221,45.7221,0.0
2005-06-29 16:10:00,64.88,64.88,64.88,64.88,0.0,45.7221,45.7221,45.7221,45.7221,0.0
2005-06-30 09:30:00,65.12,65.12,65.12,65.12,3100.0,45.8913,45.8913,45.8913,45.8913,3100.0
2005-06-30 09:40:00,65.13,65.14,65.1,65.14,5300.0,45.8983,45.9054,45.8772,45.9054,5300.0
2005-06-30 09:50:00,65.11,65.11,65.11,65.11,100.0,45.8842,45.8842,45.8842,45.8842,100.0
2005-06-30 10:00:00,65.08,65.09,65.05,65.09,6000.0,45.8631,45.8701,45.8419,45.8701,6000.0
2005-06-30 10:10:00,65.09,65.09,65.09,65.09,0.0,45.8701,45.8701,45.8701,45.8701,0.0
2005-06-30 10:20:00,65.08,65.08,65.08,65.08,400.0,45.8631,45.8631,45.8631,45.8631,400.0
2005-06-30 10:30:00,65.08,65.08,65.05,65.05,1800.0,45.8631,45.8631,45.8419,45.8419,1800.0
2005-06-30 10:40:00,65.08,65.08,65.08,65.08,1000.0,45.8631,45.8631,45.8631,45.8631,1000.0
2005-06-30 10:50:00,65.04,65.06,65.02,65.02,5800.0,45.8349,45.849,45.8208,45.8208,5800.0
2005-06-30 11:00:00,65.02,65.02,64.95,64.97,3000.0,45.8208,45.8208,45.7715,45.7856,3000.0
2005-06-30 11:10:00,64.97,64.97,64.97,64.97,0.0,45.7856,45.7856,45.7856,45.7856,0.0
2005-06-30 11:20:00,64.94,64.96,64.94,64.96,600.0,45.7644,45.7785,45.7644,45.7785,600.0
2005-06-30 11:30:00,64.97,64.99,64.96,64.96,3500.0,45.7856,45.7997,45.7785,45.7785,3500.0
2005-06-30 11:40:00,65.0,65.0,64.97,64.97,900.0,45.8067,45.8067,45.7856,45.7856,900.0
2005-06-30 11:50:00,64.96,65.0,64.96,65.0,1900.0,45.7785,45.8067,45.7785,45.8067,1900.0
2005-06-30 12:00:00,65.0,65.0,65.0,65.0,700.0,45.8067,45.8067,45.8067,45.8067,700.0
2005-06-30 12:10:00,64.97,64.97,64.97,64.97,100.0,45.7856,45.7856,45.7856,45.7856,100.0
2005-06-30 12:20:00,64.99,64.99,64.97,64.99,2600.0,45.7997,45.7997,45.7856,45.7997,2600.0
2005-06-30 12:30:00,64.99,64.99,64.99,64.99,1400.0,45.7997,45.7997,45.7997,45.7997,1400.0
2005-06-30 12:40:00,64.99,64.99,64.99,64.99,0.0,45.7997,45.7997,45.7997,45.7997,0.0
2005-06-30 12:50:00,64.95,64.96,64.91,64.96,11800.0,45.7715,45.7785,45.7433,45.7785,11800.0
2005-06-30 13:00:00,64.92,64.98,64.92,64.98,4900.0,45.7503,45.7926,45.7503,45.7926,4900.0
2005-06-30 13:10:00,64.99,64.99,64.92,64.92,2800.0,45.7997,45.7997,45.7503,45.7503,2800.0
2005-06-30 13:20:00,64.92,64.96,64.91,64.95,2000.0,45.7503,45.7785,45.7433,45.7715,2000.0
2005-06-30 13:30:00,64.92,64.93,64.86,64.92,6900.0,45.7503,45.7574,45.708,45.7503,6900.0
2005-06-30 13:40:00,64.88,64.92,64.88,64.92,1000.0,45.7221,45.7503,45.7221,45.7503,1000.0
2005-06-30 13:50:00,64.91,65.0,64.91,65.0,2500.0,45.7433,45.8067,45.7433,45.8067,2500.0
2005-06-30 14:00:00,65.04,65.04,64.97,65.02,2300.0,45.8349,45.8349,45.7856,45.8208,2300.0
2005-06-30 14:10:00,65.04,65.04,64.96,64.98,1100.0,45.8349,45.8349,45.7785,45.7926,1100.0
2005-06-30 14:20:00,65.02,65.02,64.81,64.86,17300.0,45.8208,45.8208,45.6728,45.708,17300.0
2005-06-30 14:30:00,64.85,64.87,64.63,64.64,16500.0,45.701,45.7151,45.546,45.553,16500.0
2005-06-30 14:40:00,64.67,64.72,64.65,64.72,2600.0,45.5741,45.6094,45.56,45.6094,2600.0
2005-06-30 14:50:00,64.68,64.79,64.68,64.79,600.0,45.5812,45.6587,45.5812,45.6587,600.0
2005-06-30 15:00:00,64.78,64.79,64.72,64.74,6200.0,45.6517,45.6587,45.6094,45.6235,6200.0
2005-06-30 15:10:00,64.76,64.79,64.71,64.78,10900.0,45.6376,45.6587,45.6023,45.6517,10900.0
2005-06-30 15:20:00,64.82,64.82,64.66,64.68,7700.0,45.6798,45.6798,45.5671,45.5812,7700.0
2005-06-30 15:30:00,64.68,64.74,64.64,64.65,26900.0,45.5812,45.6235,45.553,45.56,26900.0
2005-06-30 15:40:00,64.6,64.6,64.6,64.6,100.0,45.5248,45.5248,45.5248,45.5248,100.0
2005-06-30 15:50:00,64.64,64.64,64.46,64.48,11000.0,45.553,45.553,45.4261,45.4402,11000.0
2005-06-30 16:00:00,64.53,64.53,64.53,64.53,900.0,45.4755,45.4755,45.4755,45.4755,900.0
2005-06-30 16:10:00,64.53,64.53,64.53,64.53,0.0,45.4755,45.4755,45.4755,45.4755,0.0
2005-07-01 09:30:00,64.77,64.77,64.6,64.77,4000.0,45.6446,45.6446,45.5248,45.6446,4000.0
2005-07-01 09:40:00,64.77,64.77,64.74,64.74,400.0,45.6446,45.6446,45.6235,45.6235,400.0
2005-07-01 09:50:00,64.72,64.75,64.65,64.75,5600.0,45.6094,45.6305,45.56,45.6305,5600.0
2005-07-01 10:00:00,64.73,64.83,64.73,64.82,2100.0,45.6164,45.6869,45.6164,45.6798,2100.0
2005-07-01 10:10:00,64.77,64.77,64.73,64.73,1900.0,45.6446,45.6446,45.6164,45.6164,1900.0
2005-07-01 10:20:00,64.7,64.79,64.68,64.79,4300.0,45.5953,45.6587,45.5812,45.6587,4300.0
2005-07-01 10:30:00,64.86,64.91,64.86,64.88,15000.0,45.708,45.7433,45.708,45.7221,15000.0
2005-07-01 10:40:00,64.83,64.88,64.83,64.87,400.0,45.6869,45.7221,45.6869,45.7151,400.0
2005-07-01 10:50:00,64.83,64.83,64.8,64.8,700.0,45.6869,45.6869,45.6658,45.6658,700.0
2005-07-01 11:00:00,64.82,64.82,64.65,64.65,7800.0,45.6798,45.6798,45.56,45.56,7800.0
2005-07-01 11:10:00,64.7,64.71,64.7,64.71,700.0,45.5953,45.6023,45.5953,45.6023,700.0
2005-07-01 11:20:00,64.75,64.75,64.75,64.75,100.0,45.6305,45.6305,45.6305,45.6305,100.0
2005-07-01 11:30:00,64.81,64.81,64.7,64.73,6700.0,45.6728,45.6728,45.5953,45.6164,6700.0
2005-07-01 11:40:00,64.73,64.73,64.71,64.71,400.0,45.6164,45.6164,45.6023,45.6023,400.0
2005-07-01 11:50:00,64.71,64.71,64.68,64.68,400.0,45.6023,45.6023,45.5812,45.5812,400.0
2005-07-01 12:00:00,64.65,64.72,64.65,64.67,7000.0,45.56,45.6094,45.56,45.5741,7000.0
2005-07-01 12:10:00,64.68,64.71,64.66,64.68,14900.0,45.5812,45.6023,45.5671,45.5812,14900.0
2005-07-01 12:20:00,64.68,64.68,64.68,64.68,0.0,45.5812,45.5812,45.5812,45.5812,0.0
2005-07-01 12:30:00,64.72,64.72,64.7,64.7,1800.0,45.6094,45.6094,45.5953,45.5953,1800.0
2005-07-01 12:40:00,64.69,64.69,64.69,64.69,600.0,45.5882,45.5882,45.5882,45.5882,600.0
2005-07-01 12:50:00,64.71,64.75,64.71,64.75,3300.0,45.6023,45.6305,45.6023,45.6305,3300.0
2005-07-01 13:00:00,64.71,64.71,64.66,64.71,5900.0,45.6023,45.6023,45.5671,45.6023,5900.0
2005-07-01 13:10:00,64.71,64.71,64.71,64.71,0.0,45.6023,45.6023,45.6023,45.6023,0.0
2005-07-01 13:20:00,64.75,64.79,64.75,64.78,900.0,45.6305,45.6587,45.6305,45.6517,900.0
2005-07-01 13:30:00,64.73,64.73,64.71,64.71,600.0,45.6164,45.6164,45.6023,45.6023,600.0
2005-07-01 13:40:00,64.71,64.71,64.71,64.71,400.0,45.6023,45.6023,45.6023,45.6023,400.0
2005-07-01 13:50:00,64.71,64.71,64.71,64.71,0.0,45.6023,45.6023,45.6023,45.6023,0.0
2005-07-01 14:00:00,64.78,64.78,64.76,64.77,2000.0,45.6517,45.6517,45.6376,45.6446,2000.0
2005-07-01 14:10:00,64.67,64.68,64.67,64.68,400.0,45.5741,45.5812,45.5741,45.5812,400.0
2005-07-01 14:20:00,64.68,64.68,64.68,64.68,0.0,45.5812,45.5812,45.5812,45.5812,0.0
2005-07-01 14:30:00,64.67,64.71,64.67,64.71,2500.0,45.5741,45.6023,45.5741,45.6023,2500.0
2005-07-01 14:40:00,64.72,64.75,64.72,64.75,700.0,45.6094,45.6305,45.6094,45.6305,700.0
2005-07-01 14:50:00,64.72,64.72,64.68,64.68,800.0,45.6094,45.6094,45.5812,45.5812,800.0
2005-07-01 15:00:00,64.65,64.68,64.65,64.67,3200.0,45.56,45.5812,45.56,45.5741,3200.0
2005-07-01 15:10:00,64.71,64.72,64.64,64.66,3600.0,45.6023,45.6094,45.553,45.5671,3600.0
2005-07-01 15:20:00,64.69,64.7,64.61,64.61,7600.0,45.5882,45.5953,45.5319,45.5319,7600.0
2005-07-01 15:30:00,64.61,64.71,64.61,64.68,7000.0,45.5319,45.6023,45.5319,45.5812,7000.0
2005-07-01 15:40:00,64.65,64.74,64.65,64.74,2100.0,45.56,45.6235,45.56,45.6235,2100.0
2005-07-01 15:50:00,64.71,64.76,64.7,64.76,1900.0,45.6023,45.6376,45.5953,45.6376,1900.0
2005-07-01 16:00:00,64.73,64.76,64.73,64.75,600.0,45.6164,45.6376,45.6164,45.6305,600.0
2005-07-01 16:10:00,64.75,64.75,64.75,64.75,0.0,45.6305,45.6305,45.6305,45.6305,0.0
2005-07-05 09:30:00,63.91,64.66,63.91,64.59,5100.0,45.0386,45.5671,45.0386,45.5178,5100.0
2005-07-05 09:40:00,64.69,64.71,64.63,64.65,6500.0,45.5882,45.6023,45.546,45.56,6500.0
2005-07-05 09:50:00,64.65,64.65,64.65,64.65,900.0,45.56,45.56,45.56,45.56,900.0
2005-07-05 10:00:00,64.69,64.77,64.69,64.77,2300.0,45.5882,45.6446,45.5882,45.6446,2300.0
2005-07-05 10:10:00,64.86,64.94,64.86,64.94,1200.0,45.708,45.7644,45.708,45.7644,1200.0
2005-07-05 10:20:00,64.9,64.9,64.88,64.88,1300.0,45.7362,45.7362,45.7221,45.7221,1300.0
2005-07-05 10:30:00,65.07,65.08,65.03,65.07,2500.0,45.856,45.8631,45.8278,45.856,2500.0
2005-07-05 10:40:00,65.07,65.08,65.07,65.08,1400.0,45.856,45.8631,45.856,45.8631,1400.0
2005-07-05 10:50:00,65.08,65.08,65.08,65.08,0.0,45.8631,45.8631,45.8631,45.8631,0.0
2005-07-05 11:00:00,65.17,65.17,65.11,65.11,800.0,45.9265,45.9265,45.8842,45.8842,800.0
2005-07-05 11:10:00,65.11,65.11,65.11,65.11,500.0,45.8842,45.8842,45.8842,45.8842,500.0
2005-07-05 11:20:00,65.12,65.13,65.1,65.1,1500.0,45.8913,45.8983,45.8772,45.8772,1500.0
2005-07-05 11:30:00,65.14,65.14,65.08,65.1,1400.0,45.9054,45.9054,45.8631,45.8772,1400.0
2005-07-05 11:40:00,65.07,65.11,65.06,65.1,1500.0,45.856,45.8842,45.849,45.8772,1500.0
2005-07-05 11:50:00,65.12,65.12,65.07,65.12,800.0,45.8913,45.8913,45.856,45.8913,800.0
2005-07-05 12:00:00,65.14,65.15,65.08,65.13,4100.0,45.9054,45.9124,45.8631,45.8983,4100.0
2005-07-05 12:10:00,65.13,65.13,65.13,65.13,1000.0,45.8983,45.8983,45.8983,45.8983,1000.0
2005-07-05 12:20:00,65.18,65.27,65.18,65.27,6900.0,45.9335,45.997,45.9335,45.997,6900.0
2005-07-05 12:30:00,65.31,65.34,65.31,65.32,8700.0,46.0252,46.0463,46.0252,46.0322,8700.0
2005-07-05 12:40:00,65.32,65.33,65.32,65.33,500.0,46.0322,46.0393,46.0322,46.0393,500.0
2005-07-05 12:50:00,65.33,65.35,65.31,65.31,4200.0,46.0393,46.0533,46.0252,46.0252,4200.0
2005-07-05 13:00:00,65.31,65.31,65.31,65.31,1200.0,46.0252,46.0252,46.0252,46.0252,1200.0
2005-07-05 13:10:00,65.31,65.31,65.31,65.31,0.0,46.0252,46.0252,46.0252,46.0252,0.0
2005-07-05 13:20:00,65.24,65.25,65.21,65.21,3900.0,45.9758,45.9829,45.9547,45.9547,3900.0
2005-07-05 13:30:00,65.22,65.23,65.2,65.23,1500.0,45.9617,45.9688,45.9476,45.9688,1500.0
2005-07-05 13:40:00,65.24,65.27,65.24,65.27,700.0,45.9758,45.997,45.9758,45.997,700.0
2005-07-05 13:50:00,65.25,65.29,65.25,65.29,400.0,45.9829,46.0111,45.9829,46.0111,400.0
2005-07-05 14:00:00,65.23,65.24,65.23,65.24,2400.0,45.9688,45.9758,45.9688,45.9758,2400.0
2005-07-05 14:10:00,65.24,65.24,65.18,65.18,4700.0,45.9758,45.9758,45.9335,45.9335,4700.0
2005-07-05 14:20:00,65.17,65.17,65.14,65.14,4000.0,45.9265,45.9265,45.9054,45.9054,4000.0
2005-07-05 14:30:00,65.15,65.16,65.15,65.16,1200.0,45.9124,45.9195,45.9124,45.9195,1200.0
2005-07-05 14:40:00,65.2,65.32,65.2,65.26,10800.0,45.9476,46.0322,45.9476,45.9899,10800.0
2005-07-05 14:50:00,65.28,65.28,65.25,65.25,4200.0,46.004,46.004,45.9829,45.9829,4200.0
2005-07-05 15:00:00,65.24,65.29,65.21,65.21,5000.0,45.9758,46.0111,45.9547,45.9547,5000.0
2005-07-05 15:10:00,65.23,65.23,65.23,65.23,800.0,45.9688,45.9688,45.9688,45.9688,800.0
2005-07-05 15:20:00,65.21,65.24,65.21,65.24,3500.0,45.9547,45.9758,45.9547,45.9758,3500.0
2005-07-05 15:30:00,65.24,65.29,65.23,65.29,6600.0,45.9758,46.0111,45.9688,46.0111,6600.0
2005-07-05 15:40:00,65.31,65.35,65.31,65.35,500.0,46.0252,46.0533,46.0252,46.0533,500.0
2005-07-05 15:50:00,65.34,65.34,65.34,65.34,900.0,46.0463,46.0463,46.0463,46.0463,900.0
2005-07-05 16:00:00,65.34,65.34,65.34,65.34,0.0,46.0463,46.0463,46.0463,46.0463,0.0
2005-07-05 16:10:00,65.34,65.34,65.34,65.34,0.0,46.0463,46.0463,46.0463,46.0463,0.0
2005-07-06 09:30:00,65.2,65.29,65.2,65.29,2900.0,45.9476,46.0111,45.9476,46.0111,2900.0
2005-07-06 09:40:00,65.29,65.29,65.29,65.29,0.0,46.0111,46.0111,46.0111,46.0111,0.0
2005-07-06 09:50:00,65.32,65.32,65.32,65.32,1000.0,46.0322,46.0322,46.0322,46.0322,1000.0
2005-07-06 10:00:00,65.32,65.36,65.26,65.26,7600.0,46.0322,46.0604,45.9899,45.9899,7600.0
2005-07-06 10:10:00,65.28,65.28,65.22,65.22,1100.0,46.004,46.004,45.9617,45.9617,1100.0
2005-07-06 10:20:00,65.2,65.2,65.16,65.16,600.0,45.9476,45.9476,45.9195,45.9195,600.0
2005-07-06 10:30:00,65.18,65.19,65.17,65.17,4500.0,45.9335,45.9406,45.9265,45.9265,4500.0
2005-07-06 10:40:00,65.21,65.26,65.21,65.23,5000.0,45.9547,45.9899,45.9547,45.9688,5000.0
2005-07-06 10:50:00,65.22,65.24,65.2,65.21,2400.0,45.9617,45.9758,45.9476,45.9547,2400.0
2005-07-06 11:00:00,65.24,65.24,65.17,65.17,7200.0,45.9758,45.9758,45.9265,45.9265,7200.0
2005-07-06 11:10:00,65.21,65.21,65.21,65.21,400.0,45.9547,45.9547,45.9547,45.9547,400.0
2005-07-06 11:20:00,65.22,65.22,65.19,65.19,23000.0,45.9617,45.9617,45.9406,45.9406,23000.0
2005-07-06 11:30:00,65.22,65.22,65.22,65.22,2600.0,45.9617,45.9617,45.9617,45.9617,2600.0
2005-07-06 11:40:00,65.2,65.2,65.2,65.2,600.0,45.9476,45.9476,45.9476,45.9476,600.0
2005-07-06 11:50:00,65.22,65.22,65.22,65.22,200.0,45.9617,45.9617,45.9617,45.9617,200.0
2005-07-06 12:00:00,65.23,65.23,65.2,65.22,7500.0,45.9688,45.9688,45.9476,45.9617,7500.0
2005-07-06 12:10:00,65.17,65.19,65.17,65.19,600.0,45.9265,45.9406,45.9265,45.9406,600.0
2005-07-06 12:20:00,65.19,65.19,65.1,65.1,2900.0,45.9406,45.9406,45.8772,45.8772,2900.0
2005-07-06 12:30:00,65.07,65.07,65.01,65.06,8700.0,45.856,45.856,45.8137,45.849,8700.0
2005-07-06 12:40:00,65.03,65.03,65.01,65.01,1300.0,45.8278,45.8278,45.8137,45.8137,1300.0
2005-07-06 12:50:00,65.03,65.03,65.03,65.03,13800.0,45.8278,45.8278,45.8278,45.8278,13800.0
2005-07-06 13:00:00,65.03,65.14,65.03,65.14,6100.0,45.8278,45.9054,45.8278,45.9054,6100.0
2005-07-06 13:10:00,65.11,65.14,65.09,65.14,6700.0,45.8842,45.9054,45.8701,45.9054,6700.0
2005-07-06 13:20:00,65.13,65.14,65.13,65.14,2200.0,45.8983,45.9054,45.8983,45.9054,2200.0
2005-07-06 13:30:00,65.14,65.21,65.14,65.14,11800.0,45.9054,45.9547,45.9054,45.9054,11800.0
2005-07-06 13:40:00,65.14,65.15,65.13,65.15,8500.0,45.9054,45.9124,45.8983,45.9124,8500.0
2005-07-06 13:50:00,65.14,65.19,65.12,65.18,7700.0,45.9054,45.9406,45.8913,45.9335,7700.0
2005-07-06 14:00:00,65.19,65.19,65.06,65.11,11300.0,45.9406,45.9406,45.849,45.8842,11300.0
2005-07-06 14:10:00,65.1,65.11,65.09,65.11,1000.0,45.8772,45.8842,45.8701,45.8842,1000.0
2005-07-06 14:20:00,65.09,65.09,64.98,64.98,3300.0,45.8701,45.8701,45.7926,45.7926,3300.0
2005-07-06 14:30:00,64.97,64.97,64.84,64.84,4300.0,45.7856,45.7856,45.6939,45.6939,4300.0
2005-07-06 14:40:00,64.85,64.85,64.84,64.84,300.0,45.701,45.701,45.6939,45.6939,300.0
2005-07-06 14:50:00,64.9,64.91,64.9,64.91,300.0,45.7362,45.7433,45.7362,45.7433,300.0
2005-07-06 15:00:00,64.87,64.9,64.83,64.88,21600.0,45.7151,45.7362,45.6869,45.7221,21600.0
2005-07-06 15:10:00,64.94,64.94,64.88,64.88,900.0,45.7644,45.7644,45.7221,45.7221,900.0
2005-07-06 15:20:00,64.97,64.97,64.89,64.94,7800.0,45.7856,45.7856,45.7292,45.7644,7800.0
2005-07-06 15:30:00,64.92,64.95,64.85,64.85,21900.0,45.7503,45.7715,45.701,45.701,21900.0
2005-07-06 15:40:00,64.87,64.87,64.79,64.83,1000.0,45.7151,45.7151,45.6587,45.6869,1000.0
2005-07-06 15:50:00,64.85,64.86,64.79,64.86,29300.0,45.701,45.708,45.6587,45.708,29300.0
2005-07-06 16:00:00,64.86,64.86,64.86,64.86,0.0,45.708,45.708,45.708,45.708,0.0
2005-07-06 16:10:00,64.86,64.86,64.86,64.86,0.0,45.708,45.708,45.708,45.708,0.0
2005-07-07 09:30:00,64.29,64.29,64.25,64.27,21100.0,45.3063,45.3063,45.2782,45.2923,21100.0
2005-07-07 09:40:00,64.41,64.48,64.38,64.45,6100.0,45.3909,45.4402,45.3698,45.4191,6100.0
2005-07-07 09:50:00,64.52,64.52,64.39,64.39,600.0,45.4684,45.4684,45.3768,45.3768,600.0
2005-07-07 10:00:00,64.3,64.43,64.3,64.4,8800.0,45.3134,45.405,45.3134,45.3839,8800.0
2005-07-07 10:10:00,64.43,64.43,64.38,64.4,1700.0,45.405,45.405,45.3698,45.3839,1700.0
2005-07-07 10:20:00,64.35,64.41,64.35,64.38,4800.0,45.3486,45.3909,45.3486,45.3698,4800.0
2005-07-07 10:30:00,64.37,64.37,64.33,64.33,10300.0,45.3627,45.3627,45.3345,45.3345,10300.0
2005-07-07 10:40:00,64.29,64.35,64.29,64.35,5100.0,45.3063,45.3486,45.3063,45.3486,5100.0
2005-07-07 10:50:00,64.3,64.32,64.24,64.32,22000.0,45.3134,45.3275,45.2711,45.3275,22000.0
2005-07-07 11:00:00,64.29,64.32,64.23,64.28,3100.0,45.3063,45.3275,45.2641,45.2993,3100.0
2005-07-07 11:10:00,64.41,64.49,64.38,64.38,41100.0,45.3909,45.4473,45.3698,45.3698,41100.0
2005-07-07 11:20:00,64.38,64.47,64.38,64.47,30700.0,45.3698,45.4332,45.3698,45.4332,30700.0
2005-07-07 11:30:00,64.44,64.44,64.4,64.43,3900.0,45.4121,45.4121,45.3839,45.405,3900.0
2005-07-07 11:40:00,64.49,64.49,64.41,64.41,2300.0,45.4473,45.4473,45.3909,45.3909,2300.0
2005-07-07 11:50:00,64.45,64.53,64.45,64.53,700.0,45.4191,45.4755,45.4191,45.4755,700.0
2005-07-07 12:00:00,64.55,64.59,64.54,64.56,5500.0,45.4896,45.5178,45.4825,45.4966,5500.0
2005-07-07 12:10:00,64.59,64.66,64.59,64.65,4500.0,45.5178,45.5671,45.5178,45.56,4500.0
2005-07-07 12:20:00,64.69,64.74,64.69,64.7,8300.0,45.5882,45.6235,45.5882,45.5953,8300.0
2005-07-07 12:30:00,64.62,64.62,64.62,64.62,4000.0,45.5389,45.5389,45.5389,45.5389,4000.0
2005-07-07 12:40:00,64.66,64.66,64.66,64.66,300.0,45.5671,45.5671,45.5671,45.5671,300.0
2005-07-07 12:50:00,64.67,64.67,64.55,64.55,9700.0,45.5741,45.5741,45.4896,45.4896,9700.0
2005-07-07 13:00:00,64.59,64.65,64.59,64.65,7800.0,45.5178,45.56,45.5178,45.56,7800.0
2005-07-07 13:10:00,64.69,64.69,64.64,64.64,1500.0,45.5882,45.5882,45.553,45.553,1500.0
2005-07-07 13:20:00,64.63,64.67,64.63,64.64,3400.0,45.546,45.5741,45.546,45.553,3400.0
2005-07-07 13:30:00,64.67,64.73,64.67,64.69,5300.0,45.5741,45.6164,45.5741,45.5882,5300.0
2005-07-07 13:40:00,64.79,64.79,64.72,64.72,1900.0,45.6587,45.6587,45.6094,45.6094,1900.0
2005-07-07 13:50:00,64.72,64.74,64.72,64.74,2200.0,45.6094,45.6235,45.6094,45.6235,2200.0
2005-07-07 14:00:00,64.71,64.75,64.66,64.66,5200.0,45.6023,45.6305,45.5671,45.5671,5200.0
2005-07-07 14:10:00,64.66,64.67,64.64,64.67,10300.0,45.5671,45.5741,45.553,45.5741,10300.0
2005-07-07 14:20:00,64.68,64.68,64.68,64.68,1000.0,45.5812,45.5812,45.5812,45.5812,1000.0
2005-07-07 14:30:00,64.65,64.69,64.63,64.69,8900.0,45.56,45.5882,45.546,45.5882,8900.0
2005-07-07 14:40:00,64.63,64.63,64.59,64.63,1600.0,45.546,45.546,45.5178,45.546,1600.0
2005-07-07 14:50:00,64.7,64.73,64.7,64.73,2300.0,45.5953,45.6164,45.5953,45.6164,2300.0
2005-07-07 15:00:00,64.74,64.97,64.74,64.95,38600.0,45.6235,45.7856,45.6235,45.7715,38600.0
2005-07-07 15:10:00,64.93,64.93,64.79,64.79,1900.0,45.7574,45.7574,45.6587,45.6587,1900.0
2005-07-07 15:20:00,64.87,64.89,64.85,64.89,6800.0,45.7151,45.7292,45.701,45.7292,6800.0
2005-07-07 15:30:00,64.92,64.97,64.86,64.96,36800.0,45.7503,45.7856,45.708,45.7785,36800.0
2005-07-07 15:40:00,64.95,64.95,64.89,64.92,8400.0,45.7715,45.7715,45.7292,45.7503,8400.0
2005-07-07 15:50:00,65.0,65.0,65.0,65.0,200.0,45.8067,45.8067,45.8067,45.8067,200.0
2005-07-07 16:00:00,64.96,64.97,64.96,64.97,200.0,45.7785,45.7856,45.7785,45.7856,200.0
2005-07-07 16:10:00,64.97,64.97,64.97,64.97,0.0,45.7856,45.7856,45.7856,45.7856,0.0
2005-07-08 09:30:00,65.05,65.1,65.03,65.06,5300.0,45.8419,45.8772,45.8278,45.849,5300.0
2005-07-08 09:40:00,65.1,65.1,65.1,65.1,1000.0,45.8772,45.8772,45.8772,45.8772,1000.0
2005-07-08 09:50:00,65.19,65.19,65.1,65.1,3100.0,45.9406,45.9406,45.8772,45.8772,3100.0
2005-07-08 10:00:00,65.1,65.1,65.06,65.09,1000.0,45.8772,45.8772,45.849,45.8701,1000.0
2005-07-08 10:10:00,65.13,65.13,65.12,65.12,1700.0,45.8983,45.8983,45.8913,45.8913,1700.0
2005-07-08 10:20:00,65.1,65.1,65.1,65.1,1000.0,45.8772,45.8772,45.8772,45.8772,1000.0
2005-07-08 10:30:00,65.17,65.2,65.17,65.19,2600.0,45.9265,45.9476,45.9265,45.9406,2600.0
2005-07-08 10:40:00,65.19,65.19,65.19,65.19,0.0,45.9406,45.9406,45.9406,45.9406,0.0
2005-07-08 10:50:00,65.3,65.3,65.29,65.29,300.0,46.0181,46.0181,46.0111,46.0111,300.0
2005-07-08 11:00:00,65.32,65.32,65.26,65.27,4100.0,46.0322,46.0322,45.9899,45.997,4100.0
2005-07-08 11:10:00,65.26,65.35,65.26,65.35,1800.0,45.9899,46.0533,45.9899,46.0533,1800.0
2005-07-08 11:20:00,65.27,65.34,65.27,65.33,1800.0,45.997,46.0463,45.997,46.0393,1800.0
2005-07-08 11:30:00,65.4,65.44,65.4,65.44,600.0,46.0886,46.1168,46.0886,46.1168,600.0
2005-07-08 11:40:00,65.44,65.44,65.44,65.44,0.0,46.1168,46.1168,46.1168,46.1168,0.0
2005-07-08 11:50:00,65.4,65.41,65.4,65.41,500.0,46.0886,46.0956,46.0886,46.0956,500.0
2005-07-08 12:00:00,65.5,65.54,65.5,65.52,8700.0,46.1591,46.1872,46.1591,46.1732,8700.0
2005-07-08 12:10:00,65.55,65.55,65.55,65.55,300.0,46.1943,46.1943,46.1943,46.1943,300.0
2005-07-08 12:20:00,65.61,65.61,65.57,65.57,1000.0,46.2366,46.2366,46.2084,46.2084,1000.0
2005-07-08 12:30:00,65.6,65.68,65.6,65.64,14100.0,46.2295,46.2859,46.2295,46.2577,14100.0
2005-07-08 12:40:00,65.66,65.67,65.62,65.63,7000.0,46.2718,46.2789,46.2436,46.2507,7000.0
2005-07-08 12:50:00,65.64,65.64,65.59,65.62,6200.0,46.2577,46.2577,46.2225,46.2436,6200.0
2005-07-08 13:00:00,65.61,65.61,65.57,65.58,3600.0,46.2366,46.2366,46.2084,46.2154,3600.0
2005-07-08 13:10:00,65.59,65.6,65.54,65.56,3600.0,46.2225,46.2295,46.1872,46.2013,3600.0
2005-07-08 13:20:00,65.56,65.58,65.56,65.58,3700.0,46.2013,46.2154,46.2013,46.2154,3700.0
2005-07-08 13:30:00,65.58,65.58,65.58,65.58,1100.0,46.2154,46.2154,46.2154,46.2154,1100.0
2005-07-08 13:40:00,65.56,65.56,65.54,65.54,200.0,46.2013,46.2013,46.1872,46.1872,200.0
2005-07-08 13:50:00,65.59,65.59,65.59,65.59,600.0,46.2225,46.2225,46.2225,46.2225,600.0
2005-07-08 14:00:00,65.61,65.63,65.6,65.63,3700.0,46.2366,46.2507,46.2295,46.2507,3700.0
2005-07-08 14:10:00,65.59,65.63,65.59,65.63,1100.0,46.2225,46.2507,46.2225,46.2507,1100.0
2005-07-08 14:20:00,65.59,65.66,65.59,65.66,700.0,46.2225,46.2718,46.2225,46.2718,700.0
2005-07-08 14:30:00,65.68,65.69,65.64,65.64,4600.0,46.2859,46.293,46.2577,46.2577,4600.0
2005-07-08 14:40:00,65.61,65.62,65.61,65.62,300.0,46.2366,46.2436,46.2366,46.2436,300.0
2005-07-08 14:50:00,65.62,65.62,65.62,65.62,900.0,46.2436,46.2436,46.2436,46.2436,900.0
2005-07-08 15:00:00,65.68,65.71,65.68,65.69,10500.0,46.2859,46.307,46.2859,46.293,10500.0
2005-07-08 15:10:00,65.67,65.67,65.66,65.66,1100.0,46.2789,46.2789,46.2718,46.2718,1100.0
2005-07-08 15:20:00,65.69,65.76,65.69,65.76,300.0,46.293,46.3423,46.293,46.3423,300.0
2005-07-08 15:30:00,65.81,65.81,65.75,65.81,12700.0,46.3775,46.3775,46.3352,46.3775,12700.0
2005-07-08 15:40:00,65.81,65.81,65.75,65.76,61900.0,46.3775,46.3775,46.3352,46.3423,61900.0
2005-07-08 15:50:00,65.79,65.79,65.73,65.78,7700.0,46.3634,46.3634,46.3211,46.3564,7700.0
2005-07-08 16:00:00,65.79,65.84,65.79,65.84,1900.0,46.3634,46.3987,46.3634,46.3987,1900.0
2005-07-08 16:10:00,65.84,65.84,65.84,65.84,0.0,46.3987,46.3987,46.3987,46.3987,0.0
2005-07-11 09:30:00,65.88,65.88,65.88,65.88,10700.0,46.4268,46.4268,46.4268,46.4268,10700.0
2005-07-11 09:40:00,65.88,65.97,65.88,65.97,2500.0,46.4268,46.4903,46.4268,46.4903,2500.0
2005-07-11 09:50:00,65.93,65.94,65.93,65.94,600.0,46.4621,46.4691,46.4621,46.4691,600.0
2005-07-11 10:00:00,65.94,65.94,65.89,65.92,5300.0,46.4691,46.4691,46.4339,46.455,5300.0
2005-07-11 10:10:00,65.92,65.93,65.9,65.93,800.0,46.455,46.4621,46.4409,46.4621,800.0
2005-07-11 10:20:00,65.93,65.99,65.92,65.99,2000.0,46.4621,46.5044,46.455,46.5044,2000.0
2005-07-11 10:30:00,66.01,66.01,65.94,65.94,5500.0,46.5185,46.5185,46.4691,46.4691,5500.0
2005-07-11 10:40:00,65.98,66.04,65.98,66.04,2800.0,46.4973,46.5396,46.4973,46.5396,2800.0
2005-07-11 10:50:00,66.1,66.1,66.06,66.06,2400.0,46.5819,46.5819,46.5537,46.5537,2400.0
2005-07-11 11:00:00,66.08,66.1,66.08,66.1,1800.0,46.5678,46.5819,46.5678,46.5819,1800.0
2005-07-11 11:10:00,66.13,66.19,66.13,66.19,1500.0,46.603,46.6453,46.603,46.6453,1500.0
2005-07-11 11:20:00,66.13,66.14,66.13,66.14,1300.0,46.603,46.6101,46.603,46.6101,1300.0
2005-07-11 11:30:00,66.14,66.18,66.14,66.18,700.0,46.6101,46.6383,46.6101,46.6383,700.0
2005-07-11 11:40:00,66.09,66.16,66.09,66.16,3500.0,46.5748,46.6242,46.5748,46.6242,3500.0
2005-07-11 11:50:00,66.16,66.17,66.11,66.16,3000.0,46.6242,46.6312,46.5889,46.6242,3000.0
2005-07-11 12:00:00,66.16,66.16,66.15,66.15,2400.0,46.6242,46.6242,46.6171,46.6171,2400.0
2005-07-11 12:10:00,66.13,66.16,66.1,66.13,2900.0,46.603,46.6242,46.5819,46.603,2900.0
2005-07-11 12:20:00,66.11,66.11,66.06,66.06,1100.0,46.5889,46.5889,46.5537,46.5537,1100.0
2005-07-11 12:30:00,66.02,66.06,66.01,66.06,3200.0,46.5255,46.5537,46.5185,46.5537,3200.0
2005-07-11 12:40:00,66.03,66.06,66.03,66.06,300.0,46.5326,46.5537,46.5326,46.5537,300.0
2005-07-11 12:50:00,66.05,66.05,65.96,65.96,4200.0,46.5467,46.5467,46.4832,46.4832,4200.0
2005-07-11 13:00:00,65.96,65.96,65.9,65.94,1700.0,46.4832,46.4832,46.4409,46.4691,1700.0
2005-07-11 13:10:00,65.97,65.99,65.97,65.99,1800.0,46.4903,46.5044,46.4903,46.5044,1800.0
2005-07-11 13:20:00,65.99,65.99,65.99,65.99,2200.0,46.5044,46.5044,46.5044,46.5044,2200.0
2005-07-11 13:30:00,65.99,66.05,65.99,66.05,1600.0,46.5044,46.5467,46.5044,46.5467,1600.0
2005-07-11 13:40:00,66.04,66.04,65.97,65.97,900.0,46.5396,46.5396,46.4903,46.4903,900.0
2005-07-11 13:50:00,65.98,65.98,65.92,65.94,3900.0,46.4973,46.4973,46.455,46.4691,3900.0
2005-07-11 14:00:00,65.94,65.97,65.93,65.97,6700.0,46.4691,46.4903,46.4621,46.4903,6700.0
2005-07-11 14:10:00,66.05,66.05,66.0,66.0,1100.0,46.5467,46.5467,46.5114,46.5114,1100.0
2005-07-11 14:20:00,65.95,66.02,65.95,65.98,2600.0,46.4762,46.5255,46.4762,46.4973,2600.0
2005-07-11 14:30:00,66.02,66.04,65.99,66.04,15600.0,46.5255,46.5396,46.5044,46.5396,15600.0
2005-07-11 14:40:00,66.11,66.12,66.07,66.11,2600.0,46.5889,46.596,46.5607,46.5889,2600.0
2005-07-11 14:50:00,66.09,66.12,66.09,66.12,30600.0,46.5748,46.596,46.5748,46.596,30600.0
2005-07-11 15:00:00,66.11,66.11,66.01,66.05,5700.0,46.5889,46.5889,46.5185,46.5467,5700.0
2005-07-11 15:10:00,66.03,66.11,66.03,66.08,2100.0,46.5326,46.5889,46.5326,46.5678,2100.0
2005-07-11 15:20:00,65.95,66.05,65.95,66.05,4400.0,46.4762,46.5467,46.4762,46.5467,4400.0
2005-07-11 15:30:00,66.05,66.1,66.0,66.1,1900.0,46.5467,46.5819,46.5114,46.5819,1900.0
2005-07-11 15:40:00,66.12,66.14,66.07,66.14,4900.0,46.596,46.6101,46.5607,46.6101,4900.0
2005-07-11 15:50:00,66.1,66.19,66.1,66.19,13300.0,46.5819,46.6453,46.5819,46.6453,13300.0
2005-07-11 16:00:00,66.21,66.27,66.21,66.27,3800.0,46.6594,46.7017,46.6594,46.7017,3800.0
2005-07-11 16:10:00,66.27,66.27,66.27,66.27,0.0,46.7017,46.7017,46.7017,46.7017,0.0
2005-07-12 09:30:00,66.18,66.24,66.18,66.18,5800.0,46.6383,46.6805,46.6383,46.6383,5800.0
2005-07-12 09:40:00,66.18,66.18,66.1,66.1,1300.0,46.6383,46.6383,46.5819,46.5819,1300.0
2005-07-12 09:50:00,66.18,66.23,66.18,66.23,1900.0,46.6383,46.6735,46.6383,46.6735,1900.0
2005-07-12 10:00:00,66.23,66.23,66.07,66.07,6600.0,46.6735,46.6735,46.5607,46.5607,6600.0
2005-07-12 10:10:00,66.08,66.11,66.07,66.11,600.0,46.5678,46.5889,46.5607,46.5889,600.0
2005-07-12 10:20:00,66.01,66.07,66.01,66.07,2600.0,46.5185,46.5607,46.5185,46.5607,2600.0
2005-07-12 10:30:00,66.06,66.11,66.06,66.1,4900.0,46.5537,46.5889,46.5537,46.5819,4900.0
2005-07-12 10:40:00,66.12,66.12,66.09,66.09,2900.0,46.596,46.596,46.5748,46.5748,2900.0
2005-07-12 10:50:00,66.13,66.22,66.13,66.22,50700.0,46.603,46.6665,46.603,46.6665,50700.0
2005-07-12 11:00:00,66.2,66.23,66.13,66.13,2500.0,46.6524,46.6735,46.603,46.603,2500.0
2005-07-12 11:10:00,66.1,66.14,66.08,66.14,2400.0,46.5819,46.6101,46.5678,46.6101,2400.0
2005-07-12 11:20:00,66.11,66.11,66.06,66.08,1200.0,46.5889,46.5889,46.5537,46.5678,1200.0
2005-07-12 11:30:00,66.12,66.12,66.06,66.08,3700.0,46.596,46.596,46.5537,46.5678,3700.0
2005-07-12 11:40:00,66.1,66.13,66.05,66.05,11700.0,46.5819,46.603,46.5467,46.5467,11700.0
2005-07-12 11:50:00,66.06,66.13,66.06,66.06,1300.0,46.5537,46.603,46.5537,46.5537,1300.0
2005-07-12 12:00:00,66.05,66.1,66.02,66.07,1200.0,46.5467,46.5819,46.5255,46.5607,1200.0
2005-07-12 12:10:00,66.09,66.12,66.06,66.12,900.0,46.5748,46.596,46.5537,46.596,900.0
2005-07-12 12:20:00,66.12,66.17,66.11,66.13,1100.0,46.596,46.6312,46.5889,46.603,1100.0
2005-07-12 12:30:00,66.16,66.17,66.16,66.17,200.0,46.6242,46.6312,46.6242,46.6312,200.0
2005-07-12 12:40:00,66.18,66.18,66.14,66.16,2000.0,46.6383,46.6383,46.6101,46.6242,2000.0
2005-07-12 12:50:00,66.15,66.17,66.15,66.15,600.0,46.6171,46.6312,46.6171,46.6171,600.0
2005-07-12 13:00:00,66.15,66.16,66.15,66.16,1900.0,46.6171,46.6242,46.6171,46.6242,1900.0
2005-07-12 13:10:00,66.16,66.2,66.16,66.2,3700.0,46.6242,46.6524,46.6242,46.6524,3700.0
2005-07-12 13:20:00,66.19,66.23,66.19,66.23,5200.0,46.6453,46.6735,46.6453,46.6735,5200.0
2005-07-12 13:30:00,66.23,66.25,66.23,66.25,5800.0,46.6735,46.6876,46.6735,46.6876,5800.0
2005-07-12 13:40:00,66.21,66.26,66.21,66.26,3800.0,46.6594,46.6946,46.6594,46.6946,3800.0
2005-07-12 13:50:00,66.29,66.43,66.29,66.43,10900.0,46.7158,46.8144,46.7158,46.8144,10900.0
2005-07-12 14:00:00,66.43,66.43,66.43,66.43,11000.0,46.8144,46.8144,46.8144,46.8144,11000.0
2005-07-12 14:10:00,66.36,66.39,66.36,66.39,3100.0,46.7651,46.7863,46.7651,46.7863,3100.0
2005-07-12 14:20:00,66.44,66.44,66.42,66.42,500.0,46.8215,46.8215,46.8074,46.8074,500.0
2005-07-12 14:30:00,66.4,66.43,66.4,66.43,12400.0,46.7933,46.8144,46.7933,46.8144,12400.0
2005-07-12 14:40:00,66.43,66.44,66.43,66.44,600.0,46.8144,46.8215,46.8144,46.8215,600.0
2005-07-12 14:50:00,66.4,66.4,66.37,66.39,3600.0,46.7933,46.7933,46.7722,46.7863,3600.0
2005-07-12 15:00:00,66.39,66.45,66.39,66.45,26700.0,46.7863,46.8285,46.7863,46.8285,26700.0
2005-07-12 15:10:00,66.47,66.5,66.47,66.5,4200.0,46.8426,46.8638,46.8426,46.8638,4200.0
2005-07-12 15:20:00,66.5,66.56,66.43,66.48,13900.0,46.8638,46.9061,46.8144,46.8497,13900.0
2005-07-12 15:30:00,66.49,66.49,66.45,66.45,24500.0,46.8567,46.8567,46.8285,46.8285,24500.0
2005-07-12 15:40:00,66.36,66.36,66.27,66.27,2500.0,46.7651,46.7651,46.7017,46.7017,2500.0
2005-07-12 15:50:00,66.27,66.35,66.27,66.29,11100.0,46.7017,46.7581,46.7017,46.7158,11100.0
2005-07-12 16:00:00,66.29,66.29,66.29,66.29,0.0,46.7158,46.7158,46.7158,46.7158,0.0
2005-07-12 16:10:00,66.29,66.29,66.29,66.29,0.0,46.7158,46.7158,46.7158,46.7158,0.0
2005-07-13 09:30:00,66.37,66.37,66.25,66.34,7500.0,46.7722,46.7722,46.6876,46.751,7500.0
2005-07-13 09:40:00,66.36,66.36,66.36,66.36,200.0,46.7651,46.7651,46.7651,46.7651,200.0
2005-07-13 09:50:00,66.38,66.38,66.34,66.37,400.0,46.7792,46.7792,46.751,46.7722,400.0
2005-07-13 10:00:00,66.36,66.36,66.36,66.36,100.0,46.7651,46.7651,46.7651,46.7651,100.0
2005-07-13 10:10:00,66.3,66.3,66.25,66.25,200.0,46.7228,46.7228,46.6876,46.6876,200.0
2005-07-13 10:20:00,66.23,66.23,66.23,66.23,100.0,46.6735,46.6735,46.6735,46.6735,100.0
2005-07-13 10:30:00,66.22,66.29,66.21,66.29,1300.0,46.6665,46.7158,46.6594,46.7158,1300.0
2005-07-13 10:40:00,66.32,66.33,66.22,66.22,2000.0,46.7369,46.744,46.6665,46.6665,2000.0
2005-07-13 10:50:00,66.25,66.25,66.25,66.25,100.0,46.6876,46.6876,46.6876,46.6876,100.0
2005-07-13 11:00:00,66.25,66.25,66.25,66.25,0.0,46.6876,46.6876,46.6876,46.6876,0.0
2005-07-13 11:10:00,66.27,66.3,66.27,66.3,400.0,46.7017,46.7228,46.7017,46.7228,400.0
2005-07-13 11:20:00,66.31,66.38,66.31,66.38,600.0,46.7299,46.7792,46.7299,46.7792,600.0
2005-07-13 11:30:00,66.33,66.35,66.3,66.35,5800.0,46.744,46.7581,46.7228,46.7581,5800.0
2005-07-13 11:40:00,66.34,66.34,66.31,66.33,2300.0,46.751,46.751,46.7299,46.744,2300.0
2005-07-13 11:50:00,66.31,66.32,66.27,66.3,3100.0,46.7299,46.7369,46.7017,46.7228,3100.0
2005-07-13 12:00:00,66.28,66.31,66.28,66.31,2600.0,46.7087,46.7299,46.7087,46.7299,2600.0
2005-07-13 12:10:00,66.28,66.31,66.27,66.27,800.0,46.7087,46.7299,46.7017,46.7017,800.0
2005-07-13 12:20:00,66.32,66.36,66.31,66.31,1100.0,46.7369,46.7651,46.7299,46.7299,1100.0
2005-07-13 12:30:00,66.32,66.4,66.32,66.4,2400.0,46.7369,46.7933,46.7369,46.7933,2400.0
2005-07-13 12:40:00,66.34,66.34,66.29,66.34,1300.0,46.751,46.751,46.7158,46.751,1300.0
2005-07-13 12:50:00,66.33,66.33,66.27,66.28,2600.0,46.744,46.744,46.7017,46.7087,2600.0
2005-07-13 13:00:00,66.27,66.29,66.25,66.29,900.0,46.7017,46.7158,46.6876,46.7158,900.0
2005-07-13 13:10:00,66.29,66.29,66.22,66.28,3400.0,46.7158,46.7158,46.6665,46.7087,3400.0
2005-07-13 13:20:00,66.24,66.32,66.24,66.32,2300.0,46.6805,46.7369,46.6805,46.7369,2300.0
2005-07-13 13:30:00,66.28,66.28,66.28,66.28,200.0,46.7087,46.7087,46.7087,46.7087,200.0
2005-07-13 13:40:00,66.32,66.32,66.25,66.26,2500.0,46.7369,46.7369,46.6876,46.6946,2500.0
2005-07-13 13:50:00,66.29,66.33,66.25,66.31,7300.0,46.7158,46.744,46.6876,46.7299,7300.0
2005-07-13 14:00:00,66.31,66.34,66.3,66.3,1500.0,46.7299,46.751,46.7228,46.7228,1500.0
2005-07-13 14:10:00,66.3,66.33,66.29,66.33,3600.0,46.7228,46.744,46.7158,46.744,3600.0
2005-07-13 14:20:00,66.32,66.33,66.3,66.3,4600.0,46.7369,46.744,46.7228,46.7228,4600.0
2005-07-13 14:30:00,66.3,66.35,66.3,66.31,14100.0,46.7228,46.7581,46.7228,46.7299,14100.0
2005-07-13 14:40:00,66.32,66.38,66.32,66.35,5100.0,46.7369,46.7792,46.7369,46.7581,5100.0
2005-07-13 14:50:00,66.36,66.36,66.26,66.26,3200.0,46.7651,46.7651,46.6946,46.6946,3200.0
2005-07-13 15:00:00,66.26,66.27,66.21,66.27,2500.0,46.6946,46.7017,46.6594,46.7017,2500.0
2005-07-13 15:10:00,66.27,66.39,66.27,66.39,4000.0,46.7017,46.7863,46.7017,46.7863,4000.0
2005-07-13 15:20:00,66.34,66.36,66.34,66.35,2800.0,46.751,46.7651,46.751,46.7581,2800.0
2005-07-13 15:30:00,66.37,66.43,66.35,66.41,14900.0,46.7722,46.8144,46.7581,46.8004,14900.0
2005-07-13 15:40:00,66.41,66.41,66.38,66.38,2900.0,46.8004,46.8004,46.7792,46.7792,2900.0
2005-07-13 15:50:00,66.35,66.35,66.29,66.29,1000.0,46.7581,46.7581,46.7158,46.7158,1000.0
2005-07-13 16:00:00,66.32,66.39,66.32,66.39,2900.0,46.7369,46.7863,46.7369,46.7863,2900.0
2005-07-13 16:10:00,66.3,66.3,66.3,66.3,100.0,46.7228,46.7228,46.7228,46.7228,100.0
2005-07-14 09:30:00,65.76,66.87,65.76,66.87,8900.0,46.3423,47.1245,46.3423,47.1245,8900.0
2005-07-14 09:40:00,66.92,66.94,66.84,66.84,1400.0,47.1598,47.1739,47.1034,47.1034,1400.0
2005-07-14 09:50:00,66.82,66.86,66.75,66.75,35600.0,47.0893,47.1175,47.04,47.04,35600.0
2005-07-14 10:00:00,66.65,66.74,66.65,66.66,1300.0,46.9695,47.0329,46.9695,46.9765,1300.0
2005-07-14 10:10:00,66.55,66.59,66.55,66.59,800.0,46.899,46.9272,46.899,46.9272,800.0
2005-07-14 10:20:00,66.69,66.72,66.65,66.7,6500.0,46.9977,47.0188,46.9695,47.0047,6500.0
2005-07-14 10:30:00,66.72,66.75,66.7,66.7,1600.0,47.0188,47.04,47.0047,47.0047,1600.0
2005-07-14 10:40:00,66.66,66.66,66.59,66.59,3300.0,46.9765,46.9765,46.9272,46.9272,3300.0
2005-07-14 10:50:00,66.65,66.65,66.65,66.65,100.0,46.9695,46.9695,46.9695,46.9695,100.0
2005-07-14 11:00:00,66.63,66.63,66.61,66.61,200.0,46.9554,46.9554,46.9413,46.9413,200.0
2005-07-14 11:10:00,66.58,66.63,66.58,66.63,900.0,46.9202,46.9554,46.9202,46.9554,900.0
2005-07-14 11:20:00,66.64,66.64,66.51,66.51,6200.0,46.9624,46.9624,46.8708,46.8708,6200.0
2005-07-14 11:30:00,66.53,66.54,66.46,66.54,2700.0,46.8849,46.892,46.8356,46.892,2700.0
2005-07-14 11:40:00,66.49,66.52,66.49,66.51,700.0,46.8567,46.8779,46.8567,46.8708,700.0
2005-07-14 11:50:00,66.51,66.53,66.42,66.46,900.0,46.8708,46.8849,46.8074,46.8356,900.0
2005-07-14 12:00:00,66.48,66.51,66.46,66.51,2400.0,46.8497,46.8708,46.8356,46.8708,2400.0
2005-07-14 12:10:00,66.53,66.57,66.52,66.57,10700.0,46.8849,46.9131,46.8779,46.9131,10700.0
2005-07-14 12:20:00,66.57,66.58,66.49,66.52,2400.0,46.9131,46.9202,46.8567,46.8779,2400.0
2005-07-14 12:30:00,66.51,66.54,66.48,66.54,5200.0,46.8708,46.892,46.8497,46.892,5200.0
2005-07-14 12:40:00,66.53,66.53,66.47,66.49,3100.0,46.8849,46.8849,46.8426,46.8567,3100.0
2005-07-14 12:50:00,66.53,66.56,66.49,66.49,5600.0,46.8849,46.9061,46.8567,46.8567,5600.0
2005-07-14 13:00:00,66.51,66.56,66.51,66.55,6000.0,46.8708,46.9061,46.8708,46.899,6000.0
2005-07-14 13:10:00,66.57,66.67,66.57,66.64,12600.0,46.9131,46.9836,46.9131,46.9624,12600.0
2005-07-14 13:20:00,66.62,66.62,66.57,66.61,2700.0,46.9483,46.9483,46.9131,46.9413,2700.0
2005-07-14 13:30:00,66.59,66.59,66.49,66.49,4600.0,46.9272,46.9272,46.8567,46.8567,4600.0
2005-07-14 13:40:00,66.53,66.53,66.41,66.41,1100.0,46.8849,46.8849,46.8004,46.8004,1100.0
2005-07-14 13:50:00,66.41,66.45,66.41,66.45,600.0,46.8004,46.8285,46.8004,46.8285,600.0
2005-07-14 14:00:00,66.44,66.47,66.41,66.46,2700.0,46.8215,46.8426,46.8004,46.8356,2700.0
2005-07-14 14:10:00,66.41,66.47,66.38,66.47,4000.0,46.8004,46.8426,46.7792,46.8426,4000.0
2005-07-14 14:20:00,66.45,66.47,66.44,66.44,7900.0,46.8285,46.8426,46.8215,46.8215,7900.0
2005-07-14 14:30:00,66.41,66.46,66.39,66.46,3200.0,46.8004,46.8356,46.7863,46.8356,3200.0
2005-07-14 14:40:00,66.43,66.44,66.42,66.42,5800.0,46.8144,46.8215,46.8074,46.8074,5800.0
2005-07-14 14:50:00,66.39,66.45,66.36,66.44,8900.0,46.7863,46.8285,46.7651,46.8215,8900.0
2005-07-14 15:00:00,66.45,66.53,66.43,66.53,9900.0,46.8285,46.8849,46.8144,46.8849,9900.0
2005-07-14 15:10:00,66.51,66.51,66.48,66.51,7700.0,46.8708,46.8708,46.8497,46.8708,7700.0
2005-07-14 15:20:00,66.49,66.6,66.49,66.58,8300.0,46.8567,46.9342,46.8567,46.9202,8300.0
2005-07-14 15:30:00,66.55,66.57,66.51,66.52,4400.0,46.899,46.9131,46.8708,46.8779,4400.0
2005-07-14 15:40:00,66.56,66.58,66.52,66.52,1500.0,46.9061,46.9202,46.8779,46.8779,1500.0
2005-07-14 15:50:00,66.54,66.58,66.46,66.46,3800.0,46.892,46.9202,46.8356,46.8356,3800.0
2005-07-14 16:00:00,66.46,66.46,66.46,66.46,0.0,46.8356,46.8356,46.8356,46.8356,0.0
2005-07-14 16:10:00,66.46,66.46,66.46,66.46,0.0,46.8356,46.8356,46.8356,46.8356,0.0
2005-07-15 09:30:00,66.47,66.6,66.47,66.47,2900.0,46.8426,46.9342,46.8426,46.8426,2900.0
2005-07-15 09:40:00,66.47,66.54,66.47,66.47,2200.0,46.8426,46.892,46.8426,46.8426,2200.0
2005-07-15 09:50:00,66.36,66.41,66.36,66.4,2300.0,46.7651,46.8004,46.7651,46.7933,2300.0
2005-07-15 10:00:00,66.41,66.41,66.35,66.4,6400.0,46.8004,46.8004,46.7581,46.7933,6400.0
2005-07-15 10:10:00,66.39,66.39,66.3,66.39,9400.0,46.7863,46.7863,46.7228,46.7863,9400.0
2005-07-15 10:20:00,66.38,66.38,66.34,66.34,1200.0,46.7792,46.7792,46.751,46.751,1200.0
2005-07-15 10:30:00,66.35,66.42,66.35,66.42,23200.0,46.7581,46.8074,46.7581,46.8074,23200.0
2005-07-15 10:40:00,66.38,66.38,66.37,66.38,4500.0,46.7792,46.7792,46.7722,46.7792,4500.0
2005-07-15 10:50:00,66.39,66.4,66.33,66.34,14300.0,46.7863,46.7933,46.744,46.751,14300.0
2005-07-15 11:00:00,66.37,66.46,66.37,66.39,11100.0,46.7722,46.8356,46.7722,46.7863,11100.0
2005-07-15 11:10:00,66.39,66.43,66.38,66.43,1400.0,46.7863,46.8144,46.7792,46.8144,1400.0
2005-07-15 11:20:00,66.43,66.44,66.42,66.42,3500.0,46.8144,46.8215,46.8074,46.8074,3500.0
2005-07-15 11:30:00,66.42,66.44,66.38,66.41,50200.0,46.8074,46.8215,46.7792,46.8004,50200.0
2005-07-15 11:40:00,66.37,66.4,66.37,66.4,3300.0,46.7722,46.7933,46.7722,46.7933,3300.0
2005-07-15 11:50:00,66.36,66.37,66.35,66.35,2800.0,46.7651,46.7722,46.7581,46.7581,2800.0
2005-07-15 12:00:00,66.38,66.39,66.29,66.29,6900.0,46.7792,46.7863,46.7158,46.7158,6900.0
2005-07-15 12:10:00,66.31,66.31,66.31,66.31,1200.0,46.7299,46.7299,46.7299,46.7299,1200.0
2005-07-15 12:20:00,66.35,66.35,66.33,66.33,1500.0,46.7581,46.7581,46.744,46.744,1500.0
2005-07-15 12:30:00,66.35,66.38,66.34,66.35,7000.0,46.7581,46.7792,46.751,46.7581,7000.0
2005-07-15 12:40:00,66.35,66.38,66.3,66.3,6900.0,46.7581,46.7792,46.7228,46.7228,6900.0
2005-07-15 12:50:00,66.37,66.38,66.34,66.34,3800.0,46.7722,46.7792,46.751,46.751,3800.0
2005-07-15 13:00:00,66.34,66.4,66.34,66.37,5000.0,46.751,46.7933,46.751,46.7722,5000.0
2005-07-15 13:10:00,66.42,66.49,66.39,66.44,4300.0,46.8074,46.8567,46.7863,46.8215,4300.0
2005-07-15 13:20:00,66.44,66.44,66.44,66.44,200.0,46.8215,46.8215,46.8215,46.8215,200.0
2005-07-15 13:30:00,66.41,66.43,66.41,66.43,4600.0,46.8004,46.8144,46.8004,46.8144,4600.0
2005-07-15 13:40:00,66.45,66.46,66.41,66.41,2200.0,46.8285,46.8356,46.8004,46.8004,2200.0
2005-07-15 13:50:00,66.43,66.44,66.43,66.44,8000.0,46.8144,46.8215,46.8144,46.8215,8000.0
2005-07-15 14:00:00,66.41,66.44,66.41,66.44,5700.0,46.8004,46.8215,46.8004,46.8215,5700.0
2005-07-15 14:10:00,66.44,66.47,66.44,66.47,5000.0,46.8215,46.8426,46.8215,46.8426,5000.0
2005-07-15 14:20:00,66.48,66.56,66.46,66.54,9600.0,46.8497,46.9061,46.8356,46.892,9600.0
2005-07-15 14:30:00,66.54,66.55,66.49,66.53,7500.0,46.892,46.899,46.8567,46.8849,7500.0
2005-07-15 14:40:00,66.56,66.58,66.53,66.56,11100.0,46.9061,46.9202,46.8849,46.9061,11100.0
2005-07-15 14:50:00,66.57,66.66,66.57,66.66,9500.0,46.9131,46.9765,46.9131,46.9765,9500.0
2005-07-15 15:00:00,66.64,66.67,66.63,66.64,8700.0,46.9624,46.9836,46.9554,46.9624,8700.0
2005-07-15 15:10:00,66.6,66.6,66.6,66.6,2900.0,46.9342,46.9342,46.9342,46.9342,2900.0
2005-07-15 15:20:00,66.57,66.6,66.56,66.56,14600.0,46.9131,46.9342,46.9061,46.9061,14600.0
2005-07-15 15:30:00,66.55,66.55,66.51,66.55,10600.0,46.899,46.899,46.8708,46.899,10600.0
2005-07-15 15:40:00,66.52,66.59,66.52,66.58,6600.0,46.8779,46.9272,46.8779,46.9202,6600.0
2005-07-15 15:50:00,66.55,66.57,66.5,66.5,12000.0,46.899,46.9131,46.8638,46.8638,12000.0
2005-07-15 16:00:00,66.51,66.51,66.51,66.51,500.0,46.8708,46.8708,46.8708,46.8708,500.0
2005-07-15 16:10:00,66.52,66.52,66.52,66.52,500.0,46.8779,46.8779,46.8779,46.8779,500.0
2005-07-18 09:30:00,66.26,66.5,66.26,66.39,3900.0,46.6946,46.8638,46.6946,46.7863,3900.0
2005-07-18 09:40:00,66.39,66.42,66.34,66.35,5100.0,46.7863,46.8074,46.751,46.7581,5100.0
2005-07-18 09:50:00,66.34,66.39,66.34,66.34,1800.0,46.751,46.7863,46.751,46.751,1800.0
2005-07-18 10:00:00,66.34,66.34,66.26,66.3,2400.0,46.751,46.751,46.6946,46.7228,2400.0
2005-07-18 10:10:00,66.34,66.39,66.32,66.32,2900.0,46.751,46.7863,46.7369,46.7369,2900.0
2005-07-18 10:20:00,66.35,66.4,66.33,66.4,1600.0,46.7581,46.7933,46.744,46.7933,1600.0
2005-07-18 10:30:00,66.43,66.46,66.43,66.46,1800.0,46.8144,46.8356,46.8144,46.8356,1800.0
2005-07-18 10:40:00,66.42,66.44,66.4,66.4,3300.0,46.8074,46.8215,46.7933,46.7933,3300.0
2005-07-18 10:50:00,66.4,66.4,66.35,66.39,4800.0,46.7933,46.7933,46.7581,46.7863,4800.0
2005-07-18 11:00:00,66.38,66.43,66.35,66.43,1800.0,46.7792,46.8144,46.7581,46.8144,1800.0
2005-07-18 11:10:00,66.4,66.46,66.4,66.46,600.0,46.7933,46.8356,46.7933,46.8356,600.0
2005-07-18 11:20:00,66.43,66.43,66.37,66.37,3900.0,46.8144,46.8144,46.7722,46.7722,3900.0
2005-07-18 11:30:00,66.37,66.37,66.35,66.36,1300.0,46.7722,46.7722,46.7581,46.7651,1300.0
2005-07-18 11:40:00,66.37,66.4,66.33,66.39,4400.0,46.7722,46.7933,46.744,46.7863,4400.0
2005-07-18 11:50:00,66.33,66.34,66.32,66.34,1100.0,46.744,46.751,46.7369,46.751,1100.0
2005-07-18 12:00:00,66.34,66.36,66.28,66.3,2800.0,46.751,46.7651,46.7087,46.7228,2800.0
2005-07-18 12:10:00,66.3,66.33,66.3,66.33,6300.0,46.7228,46.744,46.7228,46.744,6300.0
2005-07-18 12:20:00,66.31,66.39,66.31,66.37,19600.0,46.7299,46.7863,46.7299,46.7722,19600.0
2005-07-18 12:30:00,66.39,66.39,66.37,66.39,800.0,46.7863,46.7863,46.7722,46.7863,800.0
2005-07-18 12:40:00,66.39,66.4,66.38,66.4,1200.0,46.7863,46.7933,46.7792,46.7933,1200.0
2005-07-18 12:50:00,66.38,66.41,66.37,66.38,3100.0,46.7792,46.8004,46.7722,46.7792,3100.0
2005-07-18 13:00:00,66.38,66.38,66.33,66.33,1400.0,46.7792,46.7792,46.744,46.744,1400.0
2005-07-18 13:10:00,66.33,66.36,66.31,66.36,1400.0,46.744,46.7651,46.7299,46.7651,1400.0
2005-07-18 13:20:00,66.34,66.34,66.33,66.33,800.0,46.751,46.751,46.744,46.744,800.0
2005-07-18 13:30:00,66.32,66.35,66.3,66.35,2600.0,46.7369,46.7581,46.7228,46.7581,2600.0
2005-07-18 13:40:00,66.38,66.42,66.38,66.38,4700.0,46.7792,46.8074,46.7792,46.7792,4700.0
2005-07-18 13:50:00,66.36,66.42,66.36,66.39,1300.0,46.7651,46.8074,46.7651,46.7863,1300.0
2005-07-18 14:00:00,66.37,66.4,66.36,66.36,2200.0,46.7722,46.7933,46.7651,46.7651,2200.0
2005-07-18 14:10:00,66.37,66.4,66.34,66.4,2800.0,46.7722,46.7933,46.751,46.7933,2800.0
2005-07-18 14:20:00,66.4,66.4,66.36,66.39,1300.0,46.7933,46.7933,46.7651,46.7863,1300.0
2005-07-18 14:30:00,66.39,66.4,66.36,66.36,2900.0,46.7863,46.7933,46.7651,46.7651,2900.0
2005-07-18 14:40:00,66.38,66.41,66.36,66.38,600.0,46.7792,46.8004,46.7651,46.7792,600.0
2005-07-18 14:50:00,66.33,66.37,66.29,66.37,2600.0,46.744,46.7722,46.7158,46.7722,2600.0
2005-07-18 15:00:00,66.33,66.36,66.28,66.35,4700.0,46.744,46.7651,46.7087,46.7581,4700.0
2005-07-18 15:10:00,66.35,66.35,66.35,66.35,200.0,46.7581,46.7581,46.7581,46.7581,200.0
2005-07-18 15:20:00,66.37,66.37,66.37,66.37,300.0,46.7722,46.7722,46.7722,46.7722,300.0
2005-07-18 15:30:00,66.31,66.35,66.31,66.34,400.0,46.7299,46.7581,46.7299,46.751,400.0
2005-07-18 15:40:00,66.35,66.37,66.33,66.33,1000.0,46.7581,46.7722,46.744,46.744,1000.0
2005-07-18 15:50:00,66.35,66.35,66.28,66.31,1200.0,46.7581,46.7581,46.7087,46.7299,1200.0
2005-07-18 16:00:00,66.31,66.31,66.31,66.31,0.0,46.7299,46.7299,46.7299,46.7299,0.0
2005-07-18 16:10:00,66.38,66.38,66.38,66.38,600.0,46.7792,46.7792,46.7792,46.7792,600.0
2005-07-19 09:30:00,66.69,66.69,66.69,66.69,2000.0,46.9977,46.9977,46.9977,46.9977,2000.0
2005-07-19 09:40:00,66.51,66.51,66.46,66.48,2100.0,46.8708,46.8708,46.8356,46.8497,2100.0
2005-07-19 09:50:00,66.44,66.53,66.44,66.53,1400.0,46.8215,46.8849,46.8215,46.8849,1400.0
2005-07-19 10:00:00,66.45,66.49,66.42,66.48,1700.0,46.8285,46.8567,46.8074,46.8497,1700.0
2005-07-19 10:10:00,66.48,66.57,66.48,66.57,1200.0,46.8497,46.9131,46.8497,46.9131,1200.0
2005-07-19 10:20:00,66.6,66.71,66.6,66.69,1500.0,46.9342,47.0118,46.9342,46.9977,1500.0
2005-07-19 10:30:00,66.69,66.69,66.66,66.68,5200.0,46.9977,46.9977,46.9765,46.9906,5200.0
2005-07-19 10:40:00,66.65,66.65,66.65,66.65,200.0,46.9695,46.9695,46.9695,46.9695,200.0
2005-07-19 10:50:00,66.6,66.6,66.58,66.58,2500.0,46.9342,46.9342,46.9202,46.9202,2500.0
2005-07-19 11:00:00,66.58,66.6,66.56,66.6,1900.0,46.9202,46.9342,46.9061,46.9342,1900.0
2005-07-19 11:10:00,66.52,66.52,66.47,66.47,9500.0,46.8779,46.8779,46.8426,46.8426,9500.0
2005-07-19 11:20:00,66.5,66.52,66.5,66.52,1700.0,46.8638,46.8779,46.8638,46.8779,1700.0
2005-07-19 11:30:00,66.52,66.53,66.5,66.5,3200.0,46.8779,46.8849,46.8638,46.8638,3200.0
2005-07-19 11:40:00,66.51,66.53,66.51,66.53,500.0,46.8708,46.8849,46.8708,46.8849,500.0
2005-07-19 11:50:00,66.53,66.53,66.53,66.53,0.0,46.8849,46.8849,46.8849,46.8849,0.0
2005-07-19 12:00:00,66.51,66.51,66.49,66.5,1800.0,46.8708,46.8708,46.8567,46.8638,1800.0
2005-07-19 12:10:00,66.5,66.5,66.5,66.5,300.0,46.8638,46.8638,46.8638,46.8638,300.0
2005-07-19 12:20:00,66.53,66.53,66.53,66.53,1300.0,46.8849,46.8849,46.8849,46.8849,1300.0
2005-07-19 12:30:00,66.54,66.55,66.5,66.53,3600.0,46.892,46.899,46.8638,46.8849,3600.0
2005-07-19 12:40:00,66.55,66.55,66.55,66.55,200.0,46.899,46.899,46.899,46.899,200.0
2005-07-19 12:50:00,66.56,66.61,66.56,66.61,13400.0,46.9061,46.9413,46.9061,46.9413,13400.0
2005-07-19 13:00:00,66.64,66.64,66.64,66.64,800.0,46.9624,46.9624,46.9624,46.9624,800.0
2005-07-19 13:10:00,66.64,66.64,66.61,66.62,5100.0,46.9624,46.9624,46.9413,46.9483,5100.0
2005-07-19 13:20:00,66.62,66.64,66.6,66.6,27500.0,46.9483,46.9624,46.9342,46.9342,27500.0
2005-07-19 13:30:00,66.6,66.63,66.58,66.58,13400.0,46.9342,46.9554,46.9202,46.9202,13400.0
2005-07-19 13:40:00,66.58,66.62,66.57,66.58,31600.0,46.9202,46.9483,46.9131,46.9202,31600.0
2005-07-19 13:50:00,66.58,66.61,66.57,66.61,3100.0,46.9202,46.9413,46.9131,46.9413,3100.0
2005-07-19 14:00:00,66.61,66.61,66.53,66.53,7700.0,46.9413,46.9413,46.8849,46.8849,7700.0
2005-07-19 14:10:00,66.55,66.65,66.55,66.65,3600.0,46.899,46.9695,46.899,46.9695,3600.0
2005-07-19 14:20:00,66.64,66.65,66.61,66.65,21900.0,46.9624,46.9695,46.9413,46.9695,21900.0
2005-07-19 14:30:00,66.65,66.67,66.65,66.65,14500.0,46.9695,46.9836,46.9695,46.9695,14500.0
2005-07-19 14:40:00,66.65,66.65,66.65,66.65,7800.0,46.9695,46.9695,46.9695,46.9695,7800.0
2005-07-19 14:50:00,66.64,66.65,66.63,66.65,11900.0,46.9624,46.9695,46.9554,46.9695,11900.0
2005-07-19 15:00:00,66.66,66.66,66.6,66.6,2800.0,46.9765,46.9765,46.9342,46.9342,2800.0
2005-07-19 15:10:00,66.63,66.69,66.63,66.69,2300.0,46.9554,46.9977,46.9554,46.9977,2300.0
2005-07-19 15:20:00,66.64,66.64,66.64,66.64,2200.0,46.9624,46.9624,46.9624,46.9624,2200.0
2005-07-19 15:30:00,66.69,66.72,66.69,66.72,13500.0,46.9977,47.0188,46.9977,47.0188,13500.0
2005-07-19 15:40:00,66.72,66.72,66.72,66.72,0.0,47.0188,47.0188,47.0188,47.0188,0.0
2005-07-19 15:50:00,66.73,66.73,66.67,66.72,9700.0,47.0259,47.0259,46.9836,47.0188,9700.0
2005-07-19 16:00:00,66.72,66.72,66.72,66.72,0.0,47.0188,47.0188,47.0188,47.0188,0.0
2005-07-19 16:10:00,66.72,66.72,66.72,66.72,0.0,47.0188,47.0188,47.0188,47.0188,0.0
2005-07-20 09:30:00,66.53,66.6,66.53,66.6,12800.0,46.8849,46.9342,46.8849,46.9342,12800.0
2005-07-20 09:40:00,66.6,66.62,66.52,66.52,2100.0,46.9342,46.9483,46.8779,46.8779,2100.0
2005-07-20 09:50:00,66.51,66.58,66.5,66.58,3100.0,46.8708,46.9202,46.8638,46.9202,3100.0
2005-07-20 10:00:00,66.59,66.59,66.45,66.5,20400.0,46.9272,46.9272,46.8285,46.8638,20400.0
2005-07-20 10:10:00,66.49,66.49,66.49,66.49,200.0,46.8567,46.8567,46.8567,46.8567,200.0
2005-07-20 10:20:00,66.41,66.41,66.39,66.4,900.0,46.8004,46.8004,46.7863,46.7933,900.0
2005-07-20 10:30:00,66.42,66.43,66.4,66.43,1700.0,46.8074,46.8144,46.7933,46.8144,1700.0
2005-07-20 10:40:00,66.42,66.42,66.42,66.42,100.0,46.8074,46.8074,46.8074,46.8074,100.0
2005-07-20 10:50:00,66.42,66.43,66.42,66.42,1300.0,46.8074,46.8144,46.8074,46.8074,1300.0
2005-07-20 11:00:00,66.44,66.46,66.43,66.44,1200.0,46.8215,46.8356,46.8144,46.8215,1200.0
2005-07-20 11:10:00,66.48,66.55,66.48,66.55,2800.0,46.8497,46.899,46.8497,46.899,2800.0
2005-07-20 11:20:00,66.55,66.58,66.55,66.58,1000.0,46.899,46.9202,46.899,46.9202,1000.0
2005-07-20 11:30:00,66.6,66.67,66.6,66.66,1100.0,46.9342,46.9836,46.9342,46.9765,1100.0
2005-07-20 11:40:00,66.66,66.66,66.61,66.61,200.0,46.9765,46.9765,46.9413,46.9413,200.0
2005-07-20 11:50:00,66.61,66.61,66.61,66.61,200.0,46.9413,46.9413,46.9413,46.9413,200.0
2005-07-20 12:00:00,66.63,66.65,66.57,66.57,5000.0,46.9554,46.9695,46.9131,46.9131,5000.0
2005-07-20 12:10:00,66.58,66.6,66.57,66.59,2400.0,46.9202,46.9342,46.9131,46.9272,2400.0
2005-07-20 12:20:00,66.6,66.6,66.57,66.57,2300.0,46.9342,46.9342,46.9131,46.9131,2300.0
2005-07-20 12:30:00,66.58,66.58,66.55,66.57,2000.0,46.9202,46.9202,46.899,46.9131,2000.0
2005-07-20 12:40:00,66.57,66.58,66.57,66.58,400.0,46.9131,46.9202,46.9131,46.9202,400.0
2005-07-20 12:50:00,66.58,66.59,66.57,66.59,900.0,46.9202,46.9272,46.9131,46.9272,900.0
2005-07-20 13:00:00,66.6,66.62,66.57,66.62,900.0,46.9342,46.9483,46.9131,46.9483,900.0
2005-07-20 13:10:00,66.68,66.73,66.68,66.73,3800.0,46.9906,47.0259,46.9906,47.0259,3800.0
2005-07-20 13:20:00,66.8,66.84,66.8,66.83,3400.0,47.0752,47.1034,47.0752,47.0963,3400.0
2005-07-20 13:30:00,66.84,66.96,66.84,66.96,7800.0,47.1034,47.1879,47.1034,47.1879,7800.0
2005-07-20 13:40:00,66.96,66.96,66.87,66.9,4200.0,47.1879,47.1879,47.1245,47.1457,4200.0
2005-07-20 13:50:00,66.9,66.92,66.88,66.9,2600.0,47.1457,47.1598,47.1316,47.1457,2600.0
2005-07-20 14:00:00,66.91,66.93,66.9,66.9,1200.0,47.1527,47.1668,47.1457,47.1457,1200.0
2005-07-20 14:10:00,66.9,66.92,66.87,66.92,5000.0,47.1457,47.1598,47.1245,47.1598,5000.0
2005-07-20 14:20:00,66.91,66.96,66.89,66.96,4900.0,47.1527,47.1879,47.1386,47.1879,4900.0
2005-07-20 14:30:00,66.96,67.0,66.93,66.93,5700.0,47.1879,47.2161,47.1668,47.1668,5700.0
2005-07-20 14:40:00,66.88,66.88,66.79,66.85,6700.0,47.1316,47.1316,47.0681,47.1104,6700.0
2005-07-20 14:50:00,66.87,66.87,66.8,66.83,2100.0,47.1245,47.1245,47.0752,47.0963,2100.0
2005-07-20 15:00:00,66.83,66.86,66.83,66.86,500.0,47.0963,47.1175,47.0963,47.1175,500.0
2005-07-20 15:10:00,66.87,66.91,66.86,66.86,1600.0,47.1245,47.1527,47.1175,47.1175,1600.0
2005-07-20 15:20:00,66.86,66.94,66.86,66.94,5000.0,47.1175,47.1739,47.1175,47.1739,5000.0
2005-07-20 15:30:00,66.92,66.99,66.92,66.99,4000.0,47.1598,47.2091,47.1598,47.2091,4000.0
2005-07-20 15:40:00,67.0,67.09,67.0,67.03,9800.0,47.2161,47.2796,47.2161,47.2373,9800.0
2005-07-20 15:50:00,67.03,67.03,66.97,66.97,2300.0,47.2373,47.2373,47.195,47.195,2300.0
2005-07-20 16:00:00,67.05,67.05,67.05,67.05,400.0,47.2514,47.2514,47.2514,47.2514,400.0
2005-07-20 16:10:00,67.05,67.05,67.05,67.05,0.0,47.2514,47.2514,47.2514,47.2514,0.0
2005-07-21 09:30:00,66.88,66.89,66.86,66.86,27800.0,47.1316,47.1386,47.1175,47.1175,27800.0
2005-07-21 09:40:00,66.89,66.89,66.84,66.84,58200.0,47.1386,47.1386,47.1034,47.1034,58200.0
2005-07-21 09:50:00,66.82,66.86,66.8,66.86,50500.0,47.0893,47.1175,47.0752,47.1175,50500.0
2005-07-21 10:00:00,66.85,66.85,66.78,66.82,6300.0,47.1104,47.1104,47.0611,47.0893,6300.0
2005-07-21 10:10:00,66.76,66.79,66.67,66.67,4300.0,47.047,47.0681,46.9836,46.9836,4300.0
2005-07-21 10:20:00,66.57,66.62,66.57,66.62,1200.0,46.9131,46.9483,46.9131,46.9483,1200.0
2005-07-21 10:30:00,66.62,66.63,66.47,66.48,10000.0,46.9483,46.9554,46.8426,46.8497,10000.0
2005-07-21 10:40:00,66.4,66.49,66.38,66.49,4500.0,46.7933,46.8567,46.7792,46.8567,4500.0
2005-07-21 10:50:00,66.45,66.48,66.45,66.48,1100.0,46.8285,46.8497,46.8285,46.8497,1100.0
2005-07-21 11:00:00,66.48,66.5,66.47,66.5,2800.0,46.8497,46.8638,46.8426,46.8638,2800.0
2005-07-21 11:10:00,66.51,66.59,66.51,66.55,1600.0,46.8708,46.9272,46.8708,46.899,1600.0
2005-07-21 11:20:00,66.54,66.55,66.54,66.55,1100.0,46.892,46.899,46.892,46.899,1100.0
2005-07-21 11:30:00,66.52,66.53,66.49,66.53,2400.0,46.8779,46.8849,46.8567,46.8849,2400.0
2005-07-21 11:40:00,66.52,66.54,66.52,66.54,900.0,46.8779,46.892,46.8779,46.892,900.0
2005-07-21 11:50:00,66.6,66.61,66.51,66.56,2600.0,46.9342,46.9413,46.8708,46.9061,2600.0
2005-07-21 12:00:00,66.54,66.56,66.51,66.54,13100.0,46.892,46.9061,46.8708,46.892,13100.0
2005-07-21 12:10:00,66.54,66.61,66.54,66.61,12200.0,46.892,46.9413,46.892,46.9413,12200.0
2005-07-21 12:20:00,66.61,66.61,66.56,66.6,11600.0,46.9413,46.9413,46.9061,46.9342,11600.0
2005-07-21 12:30:00,66.62,66.76,66.62,66.75,11800.0,46.9483,47.047,46.9483,47.04,11800.0
2005-07-21 12:40:00,66.75,66.82,66.69,66.79,11200.0,47.04,47.0893,46.9977,47.0681,11200.0
2005-07-21 12:50:00,66.8,66.9,66.8,66.88,5000.0,47.0752,47.1457,47.0752,47.1316,5000.0
2005-07-21 13:00:00,66.89,66.99,66.89,66.94,3700.0,47.1386,47.2091,47.1386,47.1739,3700.0
2005-07-21 13:10:00,66.85,66.86,66.8,66.81,3700.0,47.1104,47.1175,47.0752,47.0822,3700.0
2005-07-21 13:20:00,66.83,66.83,66.81,66.82,1000.0,47.0963,47.0963,47.0822,47.0893,1000.0
2005-07-21 13:30:00,66.84,66.88,66.78,66.79,2500.0,47.1034,47.1316,47.0611,47.0681,2500.0
2005-07-21 13:40:00,66.78,66.8,66.75,66.78,2500.0,47.0611,47.0752,47.04,47.0611,2500.0
2005-07-21 13:50:00,66.77,66.85,66.77,66.77,1000.0,47.054,47.1104,47.054,47.054,1000.0
2005-07-21 14:00:00,66.74,66.79,66.68,66.7,6800.0,47.0329,47.0681,46.9906,47.0047,6800.0
2005-07-21 14:10:00,66.69,66.73,66.68,66.73,900.0,46.9977,47.0259,46.9906,47.0259,900.0
2005-07-21 14:20:00,66.7,66.73,66.58,66.62,1400.0,47.0047,47.0259,46.9202,46.9483,1400.0
2005-07-21 14:30:00,66.62,66.62,66.53,66.57,6600.0,46.9483,46.9483,46.8849,46.9131,6600.0
2005-07-21 14:40:00,66.57,66.7,66.57,66.62,3600.0,46.9131,47.0047,46.9131,46.9483,3600.0
2005-07-21 14:50:00,66.59,66.61,66.45,66.53,6600.0,46.9272,46.9413,46.8285,46.8849,6600.0
2005-07-21 15:00:00,66.53,66.57,66.48,66.51,2800.0,46.8849,46.9131,46.8497,46.8708,2800.0
2005-07-21 15:10:00,66.5,66.65,66.49,66.61,17600.0,46.8638,46.9695,46.8567,46.9413,17600.0
2005-07-21 15:20:00,66.6,66.61,66.56,66.59,2100.0,46.9342,46.9413,46.9061,46.9272,2100.0
2005-07-21 15:30:00,66.6,66.65,66.53,66.53,3200.0,46.9342,46.9695,46.8849,46.8849,3200.0
2005-07-21 15:40:00,66.55,66.6,66.53,66.53,2800.0,46.899,46.9342,46.8849,46.8849,2800.0
2005-07-21 15:50:00,66.53,66.56,66.53,66.53,7200.0,46.8849,46.9061,46.8849,46.8849,7200.0
2005-07-21 16:00:00,66.56,66.59,66.48,66.51,4700.0,46.9061,46.9272,46.8497,46.8708,4700.0
2005-07-21 16:10:00,66.51,66.52,66.51,66.52,1900.0,46.8708,46.8779,46.8708,46.8779,1900.0
2005-07-22 09:30:00,66.42,66.65,66.42,66.65,2500.0,46.8074,46.9695,46.8074,46.9695,2500.0
2005-07-22 09:40:00,66.65,66.65,66.65,66.65,0.0,46.9695,46.9695,46.9695,46.9695,0.0
2005-07-22 09:50:00,66.75,66.75,66.7,66.7,4200.0,47.04,47.04,47.0047,47.0047,4200.0
2005-07-22 10:00:00,66.72,66.72,66.6,66.6,8300.0,47.0188,47.0188,46.9342,46.9342,8300.0
2005-07-22 10:10:00,66.65,66.65,66.6,66.64,1500.0,46.9695,46.9695,46.9342,46.9624,1500.0
2005-07-22 10:20:00,66.64,66.64,66.61,66.64,400.0,46.9624,46.9624,46.9413,46.9624,400.0
2005-07-22 10:30:00,66.59,66.59,66.54,66.57,800.0,46.9272,46.9272,46.892,46.9131,800.0
2005-07-22 10:40:00,66.55,66.58,66.48,66.48,9700.0,46.899,46.9202,46.8497,46.8497,9700.0
2005-07-22 10:50:00,66.5,66.57,66.48,66.53,10100.0,46.8638,46.9131,46.8497,46.8849,10100.0
2005-07-22 11:00:00,66.53,66.59,66.52,66.59,1400.0,46.8849,46.9272,46.8779,46.9272,1400.0
2005-07-22 11:10:00,66.61,66.65,66.61,66.64,3600.0,46.9413,46.9695,46.9413,46.9624,3600.0
2005-07-22 11:20:00,66.62,66.63,66.58,66.62,3900.0,46.9483,46.9554,46.9202,46.9483,3900.0
2005-07-22 11:30:00,66.58,66.58,66.58,66.58,1000.0,46.9202,46.9202,46.9202,46.9202,1000.0
2005-07-22 11:40:00,66.56,66.61,66.56,66.61,2600.0,46.9061,46.9413,46.9061,46.9413,2600.0
2005-07-22 11:50:00,66.61,66.61,66.61,66.61,0.0,46.9413,46.9413,46.9413,46.9413,0.0
2005-07-22 12:00:00,66.61,66.61,66.61,66.61,200.0,46.9413,46.9413,46.9413,46.9413,200.0
2005-07-22 12:10:00,66.61,66.63,66.61,66.62,900.0,46.9413,46.9554,46.9413,46.9483,900.0
2005-07-22 12:20:00,66.61,66.61,66.6,66.61,5300.0,46.9413,46.9413,46.9342,46.9413,5300.0
2005-07-22 12:30:00,66.56,66.56,66.56,66.56,1000.0,46.9061,46.9061,46.9061,46.9061,1000.0
2005-07-22 12:40:00,66.57,66.57,66.57,66.57,1000.0,46.9131,46.9131,46.9131,46.9131,1000.0
2005-07-22 12:50:00,66.55,66.55,66.55,66.55,400.0,46.899,46.899,46.899,46.899,400.0
2005-07-22 13:00:00,66.53,66.53,66.53,66.53,400.0,46.8849,46.8849,46.8849,46.8849,400.0
2005-07-22 13:10:00,66.57,66.57,66.54,66.54,3800.0,46.9131,46.9131,46.892,46.892,3800.0
2005-07-22 13:20:00,66.58,66.59,66.58,66.59,1200.0,46.9202,46.9272,46.9202,46.9272,1200.0
2005-07-22 13:30:00,66.59,66.61,66.59,66.61,1900.0,46.9272,46.9413,46.9272,46.9413,1900.0
2005-07-22 13:40:00,66.62,66.62,66.59,66.62,5900.0,46.9483,46.9483,46.9272,46.9483,5900.0
2005-07-22 13:50:00,66.61,66.61,66.61,66.61,300.0,46.9413,46.9413,46.9413,46.9413,300.0
2005-07-22 14:00:00,66.61,66.63,66.57,66.57,6600.0,46.9413,46.9554,46.9131,46.9131,6600.0
2005-07-22 14:10:00,66.61,66.63,66.61,66.63,500.0,46.9413,46.9554,46.9413,46.9554,500.0
2005-07-22 14:20:00,66.62,66.62,66.61,66.62,2500.0,46.9483,46.9483,46.9413,46.9483,2500.0
2005-07-22 14:30:00,66.58,66.66,66.56,66.66,17000.0,46.9202,46.9765,46.9061,46.9765,17000.0
2005-07-22 14:40:00,66.68,66.78,66.68,66.78,9800.0,46.9906,47.0611,46.9906,47.0611,9800.0
2005-07-22 14:50:00,66.78,66.87,66.75,66.87,3900.0,47.0611,47.1245,47.04,47.1245,3900.0
2005-07-22 15:00:00,66.81,66.81,66.78,66.8,4100.0,47.0822,47.0822,47.0611,47.0752,4100.0
2005-07-22 15:10:00,66.8,66.82,66.79,66.82,11700.0,47.0752,47.0893,47.0681,47.0893,11700.0
2005-07-22 15:20:00,66.78,66.83,66.77,66.83,7200.0,47.0611,47.0963,47.054,47.0963,7200.0
2005-07-22 15:30:00,66.83,66.88,66.78,66.83,25700.0,47.0963,47.1316,47.0611,47.0963,25700.0
2005-07-22 15:40:00,66.83,66.91,66.83,66.87,15200.0,47.0963,47.1527,47.0963,47.1245,15200.0
2005-07-22 15:50:00,66.87,66.89,66.83,66.85,22200.0,47.1245,47.1386,47.0963,47.1104,22200.0
2005-07-22 16:00:00,66.92,66.92,66.88,66.88,1100.0,47.1598,47.1598,47.1316,47.1316,1100.0
2005-07-22 16:10:00,66.98,66.98,66.98,66.98,200.0,47.202,47.202,47.202,47.202,200.0
2005-07-25 09:30:00,66.94,66.94,66.88,66.88,800.0,47.1739,47.1739,47.1316,47.1316,800.0
2005-07-25 09:40:00,66.93,66.93,66.88,66.91,14100.0,47.1668,47.1668,47.1316,47.1527,14100.0
2005-07-25 09:50:00,66.88,66.92,66.88,66.88,8200.0,47.1316,47.1598,47.1316,47.1316,8200.0
2005-07-25 10:00:00,66.85,66.86,66.82,66.83,3700.0,47.1104,47.1175,47.0893,47.0963,3700.0
2005-07-25 10:10:00,66.83,66.83,66.8,66.8,1300.0,47.0963,47.0963,47.0752,47.0752,1300.0
2005-07-25 10:20:00,66.8,66.8,66.8,66.8,0.0,47.0752,47.0752,47.0752,47.0752,0.0
2005-07-25 10:30:00,66.94,66.94,66.88,66.88,1900.0,47.1739,47.1739,47.1316,47.1316,1900.0
2005-07-25 10:40:00,66.93,67.14,66.93,67.1,11000.0,47.1668,47.3148,47.1668,47.2866,11000.0
2005-07-25 10:50:00,67.1,67.1,67.05,67.07,3300.0,47.2866,47.2866,47.2514,47.2655,3300.0
2005-07-25 11:00:00,67.08,67.08,66.99,67.01,4200.0,47.2725,47.2725,47.2091,47.2232,4200.0
2005-07-25 11:10:00,66.99,67.03,66.99,67.03,3600.0,47.2091,47.2373,47.2091,47.2373,3600.0
2005-07-25 11:20:00,67.01,67.02,67.01,67.02,800.0,47.2232,47.2302,47.2232,47.2302,800.0
2005-07-25 11:30:00,66.99,67.0,66.92,66.92,5200.0,47.2091,47.2161,47.1598,47.1598,5200.0
2005-07-25 11:40:00,66.91,66.98,66.91,66.92,7200.0,47.1527,47.202,47.1527,47.1598,7200.0
2005-07-25 11:50:00,66.91,66.93,66.89,66.93,1500.0,47.1527,47.1668,47.1386,47.1668,1500.0
2005-07-25 12:00:00,66.97,66.97,66.93,66.93,1800.0,47.195,47.195,47.1668,47.1668,1800.0
2005-07-25 12:10:00,66.93,66.93,66.93,66.93,0.0,47.1668,47.1668,47.1668,47.1668,0.0
2005-07-25 12:20:00,66.91,66.91,66.86,66.86,8400.0,47.1527,47.1527,47.1175,47.1175,8400.0
2005-07-25 12:30:00,66.87,66.87,66.82,66.82,2600.0,47.1245,47.1245,47.0893,47.0893,2600.0
2005-07-25 12:40:00,66.83,66.86,66.83,66.86,1800.0,47.0963,47.1175,47.0963,47.1175,1800.0
2005-07-25 12:50:00,66.81,66.81,66.81,66.81,1000.0,47.0822,47.0822,47.0822,47.0822,1000.0
2005-07-25 13:00:00,66.81,66.81,66.78,66.78,1000.0,47.0822,47.0822,47.0611,47.0611,1000.0
2005-07-25 13:10:00,66.78,66.78,66.78,66.78,0.0,47.0611,47.0611,47.0611,47.0611,0.0
2005-07-25 13:20:00,66.9,66.9,66.9,66.9,100.0,47.1457,47.1457,47.1457,47.1457,100.0
2005-07-25 13:30:00,66.87,66.9,66.84,66.84,2200.0,47.1245,47.1457,47.1034,47.1034,2200.0
2005-07-25 13:40:00,66.88,66.91,66.88,66.91,5200.0,47.1316,47.1527,47.1316,47.1527,5200.0
2005-07-25 13:50:00,66.91,66.92,66.86,66.86,10200.0,47.1527,47.1598,47.1175,47.1175,10200.0
2005-07-25 14:00:00,66.87,66.87,66.79,66.8,9300.0,47.1245,47.1245,47.0681,47.0752,9300.0
2005-07-25 14:10:00,66.81,66.81,66.8,66.8,2800.0,47.0822,47.0822,47.0752,47.0752,2800.0
2005-07-25 14:20:00,66.84,66.87,66.83,66.83,13400.0,47.1034,47.1245,47.0963,47.0963,13400.0
2005-07-25 14:30:00,66.82,66.83,66.71,66.71,11100.0,47.0893,47.0963,47.0118,47.0118,11100.0
2005-07-25 14:40:00,66.77,66.77,66.77,66.77,300.0,47.054,47.054,47.054,47.054,300.0
2005-07-25 14:50:00,66.75,66.75,66.63,66.63,1200.0,47.04,47.04,46.9554,46.9554,1200.0
2005-07-25 15:00:00,66.66,66.66,66.59,66.59,10800.0,46.9765,46.9765,46.9272,46.9272,10800.0
2005-07-25 15:10:00,66.6,66.66,66.6,66.63,5600.0,46.9342,46.9765,46.9342,46.9554,5600.0
2005-07-25 15:20:00,66.62,66.67,66.59,66.65,13600.0,46.9483,46.9836,46.9272,46.9695,13600.0
2005-07-25 15:30:00,66.65,66.67,66.63,66.63,12200.0,46.9695,46.9836,46.9554,46.9554,12200.0
2005-07-25 15:40:00,66.69,66.69,66.57,66.58,8900.0,46.9977,46.9977,46.9131,46.9202,8900.0
2005-07-25 15:50:00,66.6,66.64,66.6,66.64,300.0,46.9342,46.9624,46.9342,46.9624,300.0
2005-07-25 16:00:00,66.64,66.64,66.64,66.64,0.0,46.9624,46.9624,46.9624,46.9624,0.0
2005-07-25 16:10:00,66.64,66.64,66.64,66.64,0.0,46.9624,46.9624,46.9624,46.9624,0.0
2005-07-26 09:30:00,65.81,66.8,65.81,66.73,1400.0,46.3775,47.0752,46.3775,47.0259,1400.0
2005-07-26 09:40:00,66.72,66.75,66.65,66.72,72100.0,47.0188,47.04,46.9695,47.0188,72100.0
2005-07-26 09:50:00,66.73,66.75,66.71,66.75,102200.0,47.0259,47.04,47.0118,47.04,102200.0
2005-07-26 10:00:00,66.73,66.73,66.65,66.72,287900.0,47.0259,47.0259,46.9695,47.0188,287900.0
2005-07-26 10:10:00,66.72,66.88,66.72,66.88,489700.0,47.0188,47.1316,47.0188,47.1316,489700.0
2005-07-26 10:20:00,66.9,66.9,66.79,66.79,95800.0,47.1457,47.1457,47.0681,47.0681,95800.0
2005-07-26 10:30:00,66.79,66.81,66.76,66.78,340500.0,47.0681,47.0822,47.047,47.0611,340500.0
2005-07-26 10:40:00,66.8,66.8,66.65,66.69,451400.0,47.0752,47.0752,46.9695,46.9977,451400.0
2005-07-26 10:50:00,66.69,66.73,66.67,66.73,253100.0,46.9977,47.0259,46.9836,47.0259,253100.0
2005-07-26 11:00:00,66.75,66.75,66.72,66.72,584300.0,47.04,47.04,47.0188,47.0188,584300.0
2005-07-26 11:10:00,66.72,66.72,66.69,66.69,1483300.0,47.0188,47.0188,46.9977,46.9977,1483300.0
2005-07-26 11:20:00,66.7,66.7,66.68,66.68,40000.0,47.0047,47.0047,46.9906,46.9906,40000.0
2005-07-26 11:30:00,66.7,66.71,66.69,66.71,20600.0,47.0047,47.0118,46.9977,47.0118,20600.0
2005-07-26 11:40:00,66.71,66.74,66.7,66.71,20700.0,47.0118,47.0329,47.0047,47.0118,20700.0
2005-07-26 11:50:00,66.66,66.74,66.66,66.73,61700.0,46.9765,47.0329,46.9765,47.0259,61700.0
2005-07-26 12:00:00,66.77,66.77,66.71,66.71,3900.0,47.054,47.054,47.0118,47.0118,3900.0
2005-07-26 12:10:00,66.68,66.69,66.63,66.67,129200.0,46.9906,46.9977,46.9554,46.9836,129200.0
2005-07-26 12:20:00,66.67,66.68,66.63,66.63,45900.0,46.9836,46.9906,46.9554,46.9554,45900.0
2005-07-26 12:30:00,66.63,66.63,66.6,66.62,41900.0,46.9554,46.9554,46.9342,46.9483,41900.0
2005-07-26 12:40:00,66.64,66.71,66.63,66.71,98900.0,46.9624,47.0118,46.9554,47.0118,98900.0
2005-07-26 12:50:00,66.71,66.72,66.71,66.71,1500.0,47.0118,47.0188,47.0118,47.0118,1500.0
2005-07-26 13:00:00,66.71,66.72,66.69,66.69,69700.0,47.0118,47.0188,46.9977,46.9977,69700.0
2005-07-26 13:10:00,66.7,66.75,66.7,66.73,111500.0,47.0047,47.04,47.0047,47.0259,111500.0
2005-07-26 13:20:00,66.73,66.74,66.7,66.71,34300.0,47.0259,47.0329,47.0047,47.0118,34300.0
2005-07-26 13:30:00,66.74,66.74,66.69,66.69,2000.0,47.0329,47.0329,46.9977,46.9977,2000.0
2005-07-26 13:40:00,66.74,66.81,66.73,66.8,94500.0,47.0329,47.0822,47.0259,47.0752,94500.0
2005-07-26 13:50:00,66.8,66.85,66.78,66.85,114400.0,47.0752,47.1104,47.0611,47.1104,114400.0
2005-07-26 14:00:00,66.86,66.87,66.7,66.82,34000.0,47.1175,47.1245,47.0047,47.0893,34000.0
2005-07-26 14:10:00,66.82,66.84,66.81,66.83,19700.0,47.0893,47.1034,47.0822,47.0963,19700.0
2005-07-26 14:20:00,66.86,66.86,66.82,66.83,4500.0,47.1175,47.1175,47.0893,47.0963,4500.0
2005-07-26 14:30:00,66.82,66.83,66.8,66.82,7500.0,47.0893,47.0963,47.0752,47.0893,7500.0
2005-07-26 14:40:00,66.82,66.87,66.81,66.87,47200.0,47.0893,47.1245,47.0822,47.1245,47200.0
2005-07-26 14:50:00,66.88,66.89,66.85,66.86,35400.0,47.1316,47.1386,47.1104,47.1175,35400.0
2005-07-26 15:00:00,66.83,66.83,66.79,66.81,8500.0,47.0963,47.0963,47.0681,47.0822,8500.0
2005-07-26 15:10:00,66.82,66.85,66.8,66.84,6300.0,47.0893,47.1104,47.0752,47.1034,6300.0
2005-07-26 15:20:00,66.87,66.87,66.83,66.85,12800.0,47.1245,47.1245,47.0963,47.1104,12800.0
2005-07-26 15:30:00,66.86,66.87,66.8,66.8,28200.0,47.1175,47.1245,47.0752,47.0752,28200.0
2005-07-26 15:40:00,66.81,66.81,66.75,66.78,11600.0,47.0822,47.0822,47.04,47.0611,11600.0
2005-07-26 15:50:00,66.8,66.81,66.76,66.78,54000.0,47.0752,47.0822,47.047,47.0611,54000.0
2005-07-26 16:00:00,66.73,66.73,66.7,66.7,300.0,47.0259,47.0259,47.0047,47.0047,300.0
2005-07-26 16:10:00,66.7,66.7,66.7,66.7,0.0,47.0047,47.0047,47.0047,47.0047,0.0
2005-07-27 09:30:00,66.9,66.9,66.82,66.9,21600.0,47.1457,47.1457,47.0893,47.1457,21600.0
2005-07-27 09:40:00,66.86,66.9,66.78,66.85,78500.0,47.1175,47.1457,47.0611,47.1104,78500.0
2005-07-27 09:50:00,66.81,66.85,66.81,66.82,3000.0,47.0822,47.1104,47.0822,47.0893,3000.0
2005-07-27 10:00:00,66.85,66.85,66.71,66.72,32900.0,47.1104,47.1104,47.0118,47.0188,32900.0
2005-07-27 10:10:00,66.73,66.73,66.73,66.73,500.0,47.0259,47.0259,47.0259,47.0259,500.0
2005-07-27 10:20:00,66.71,66.71,66.69,66.69,2000.0,47.0118,47.0118,46.9977,46.9977,2000.0
2005-07-27 10:30:00,66.71,66.8,66.69,66.8,126700.0,47.0118,47.0752,46.9977,47.0752,126700.0
2005-07-27 10:40:00,66.79,66.83,66.79,66.83,18600.0,47.0681,47.0963,47.0681,47.0963,18600.0
2005-07-27 10:50:00,66.77,66.77,66.7,66.71,115100.0,47.054,47.054,47.0047,47.0118,115100.0
2005-07-27 11:00:00,66.72,66.8,66.72,66.8,9100.0,47.0188,47.0752,47.0188,47.0752,9100.0
2005-07-27 11:10:00,66.76,66.76,66.72,66.75,42600.0,47.047,47.047,47.0188,47.04,42600.0
2005-07-27 11:20:00,66.69,66.69,66.69,66.69,1800.0,46.9977,46.9977,46.9977,46.9977,1800.0
2005-07-27 11:30:00,66.72,66.72,66.72,66.72,200.0,47.0188,47.0188,47.0188,47.0188,200.0
2005-07-27 11:40:00,66.75,66.76,66.75,66.76,500.0,47.04,47.047,47.04,47.047,500.0
2005-07-27 11:50:00,66.71,66.75,66.71,66.74,8900.0,47.0118,47.04,47.0118,47.0329,8900.0
2005-07-27 12:00:00,66.76,66.85,66.76,66.83,11400.0,47.047,47.1104,47.047,47.0963,11400.0
2005-07-27 12:10:00,66.82,66.85,66.82,66.83,700.0,47.0893,47.1104,47.0893,47.0963,700.0
2005-07-27 12:20:00,66.81,66.81,66.78,66.78,2600.0,47.0822,47.0822,47.0611,47.0611,2600.0
2005-07-27 12:30:00,66.77,66.78,66.77,66.78,14200.0,47.054,47.0611,47.054,47.0611,14200.0
2005-07-27 12:40:00,66.78,66.81,66.78,66.81,700.0,47.0611,47.0822,47.0611,47.0822,700.0
2005-07-27 12:50:00,66.82,66.86,66.82,66.82,6600.0,47.0893,47.1175,47.0893,47.0893,6600.0
2005-07-27 13:00:00,66.83,66.83,66.78,66.79,12600.0,47.0963,47.0963,47.0611,47.0681,12600.0
2005-07-27 13:10:00,66.8,66.8,66.8,66.8,600.0,47.0752,47.0752,47.0752,47.0752,600.0
2005-07-27 13:20:00,66.8,66.84,66.8,66.8,4300.0,47.0752,47.1034,47.0752,47.0752,4300.0
2005-07-27 13:30:00,66.82,66.85,66.82,66.83,3000.0,47.0893,47.1104,47.0893,47.0963,3000.0
2005-07-27 13:40:00,66.83,66.88,66.82,66.82,6200.0,47.0963,47.1316,47.0893,47.0893,6200.0
2005-07-27 13:50:00,66.85,66.86,66.85,66.86,1000.0,47.1104,47.1175,47.1104,47.1175,1000.0
2005-07-27 14:00:00,66.87,66.9,66.84,66.89,19200.0,47.1245,47.1457,47.1034,47.1386,19200.0
2005-07-27 14:10:00,66.89,66.94,66.83,66.94,9800.0,47.1386,47.1739,47.0963,47.1739,9800.0
2005-07-27 14:20:00,66.98,66.99,66.93,66.95,5800.0,47.202,47.2091,47.1668,47.1809,5800.0
2005-07-27 14:30:00,66.99,66.99,66.97,66.97,600.0,47.2091,47.2091,47.195,47.195,600.0
2005-07-27 14:40:00,67.0,67.0,66.97,66.98,600.0,47.2161,47.2161,47.195,47.202,600.0
2005-07-27 14:50:00,66.98,67.07,66.98,67.01,14200.0,47.202,47.2655,47.202,47.2232,14200.0
2005-07-27 15:00:00,67.04,67.05,67.0,67.05,13600.0,47.2443,47.2514,47.2161,47.2514,13600.0
2005-07-27 15:10:00,67.03,67.06,67.03,67.06,3200.0,47.2373,47.2584,47.2373,47.2584,3200.0
2005-07-27 15:20:00,67.06,67.1,67.05,67.05,23900.0,47.2584,47.2866,47.2514,47.2514,23900.0
2005-07-27 15:30:00,67.1,67.12,67.09,67.09,1600.0,47.2866,47.3007,47.2796,47.2796,1600.0
2005-07-27 15:40:00,67.07,67.08,67.05,67.08,17200.0,47.2655,47.2725,47.2514,47.2725,17200.0
2005-07-27 15:50:00,67.08,67.08,67.08,67.08,300.0,47.2725,47.2725,47.2725,47.2725,300.0
2005-07-27 16:00:00,67.08,67.08,67.08,67.08,0.0,47.2725,47.2725,47.2725,47.2725,0.0
2005-07-27 16:10:00,67.08,67.08,67.08,67.08,0.0,47.2725,47.2725,47.2725,47.2725,0.0
2005-07-28 09:30:00,67.22,67.25,67.11,67.21,27200.0,47.3712,47.3923,47.2937,47.3641,27200.0
2005-07-28 09:40:00,67.21,67.27,67.16,67.23,57600.0,47.3641,47.4064,47.3289,47.3782,57600.0
2005-07-28 09:50:00,67.23,67.23,67.2,67.23,40100.0,47.3782,47.3782,47.3571,47.3782,40100.0
2005-07-28 10:00:00,67.24,67.24,67.14,67.14,18700.0,47.3853,47.3853,47.3148,47.3148,18700.0
2005-07-28 10:10:00,67.13,67.13,67.07,67.08,27400.0,47.3077,47.3077,47.2655,47.2725,27400.0
2005-07-28 10:20:00,67.08,67.08,67.01,67.08,45500.0,47.2725,47.2725,47.2232,47.2725,45500.0
2005-07-28 10:30:00,67.07,67.14,67.07,67.14,113200.0,47.2655,47.3148,47.2655,47.3148,113200.0
2005-07-28 10:40:00,67.22,67.23,67.19,67.23,29400.0,47.3712,47.3782,47.35,47.3782,29400.0
2005-07-28 10:50:00,67.21,67.24,67.17,67.19,56400.0,47.3641,47.3853,47.3359,47.35,56400.0
2005-07-28 11:00:00,67.19,67.21,67.15,67.21,41700.0,47.35,47.3641,47.3218,47.3641,41700.0
2005-07-28 11:10:00,67.18,67.24,67.18,67.24,2600.0,47.343,47.3853,47.343,47.3853,2600.0
2005-07-28 11:20:00,67.23,67.24,67.23,67.24,700.0,47.3782,47.3853,47.3782,47.3853,700.0
2005-07-28 11:30:00,67.21,67.21,67.19,67.2,3300.0,47.3641,47.3641,47.35,47.3571,3300.0
2005-07-28 11:40:00,67.24,67.34,67.24,67.34,106700.0,47.3853,47.4557,47.3853,47.4557,106700.0
2005-07-28 11:50:00,67.32,67.35,67.3,67.35,30600.0,47.4416,47.4628,47.4275,47.4628,30600.0
2005-07-28 12:00:00,67.33,67.33,67.33,67.33,2000.0,47.4487,47.4487,47.4487,47.4487,2000.0
2005-07-28 12:10:00,67.32,67.36,67.3,67.3,6800.0,47.4416,47.4698,47.4275,47.4275,6800.0
2005-07-28 12:20:00,67.29,67.36,67.29,67.36,800.0,47.4205,47.4698,47.4205,47.4698,800.0
2005-07-28 12:30:00,67.37,67.37,67.37,67.37,1000.0,47.4769,47.4769,47.4769,47.4769,1000.0
2005-07-28 12:40:00,67.32,67.37,67.32,67.37,45100.0,47.4416,47.4769,47.4416,47.4769,45100.0
2005-07-28 12:50:00,67.37,67.39,67.35,67.35,34100.0,47.4769,47.491,47.4628,47.4628,34100.0
2005-07-28 13:00:00,67.35,67.36,67.34,67.36,29300.0,47.4628,47.4698,47.4557,47.4698,29300.0
2005-07-28 13:10:00,67.38,67.38,67.37,67.38,2300.0,47.4839,47.4839,47.4769,47.4839,2300.0
2005-07-28 13:20:00,67.38,67.42,67.38,67.39,21300.0,47.4839,47.5121,47.4839,47.491,21300.0
2005-07-28 13:30:00,67.41,67.5,67.38,67.48,8400.0,47.5051,47.5685,47.4839,47.5544,8400.0
2005-07-28 13:40:00,67.44,67.46,67.44,67.46,50600.0,47.5262,47.5403,47.5262,47.5403,50600.0
2005-07-28 13:50:00,67.47,67.48,67.43,67.43,4500.0,47.5474,47.5544,47.5192,47.5192,4500.0
2005-07-28 14:00:00,67.39,67.43,67.39,67.4,158400.0,47.491,47.5192,47.491,47.498,158400.0
2005-07-28 14:10:00,67.4,67.45,67.4,67.43,36100.0,47.498,47.5333,47.498,47.5192,36100.0
2005-07-28 14:20:00,67.41,67.46,67.41,67.46,900.0,47.5051,47.5403,47.5051,47.5403,900.0
2005-07-28 14:30:00,67.43,67.5,67.43,67.49,6900.0,47.5192,47.5685,47.5192,47.5614,6900.0
2005-07-28 14:40:00,67.47,67.51,67.47,67.51,6100.0,47.5474,47.5755,47.5474,47.5755,6100.0
2005-07-28 14:50:00,67.53,67.57,67.53,67.54,15900.0,47.5896,47.6178,47.5896,47.5967,15900.0
2005-07-28 15:00:00,67.51,67.51,67.48,67.48,11900.0,47.5755,47.5755,47.5544,47.5544,11900.0
2005-07-28 15:10:00,67.49,67.55,67.47,67.54,4900.0,47.5614,47.6037,47.5474,47.5967,4900.0
2005-07-28 15:20:00,67.53,67.56,67.5,67.56,10800.0,47.5896,47.6108,47.5685,47.6108,10800.0
2005-07-28 15:30:00,67.53,67.55,67.5,67.5,18300.0,47.5896,47.6037,47.5685,47.5685,18300.0
2005-07-28 15:40:00,67.47,67.52,67.46,67.46,3300.0,47.5474,47.5826,47.5403,47.5403,3300.0
2005-07-28 15:50:00,67.51,67.54,67.48,67.52,5800.0,47.5755,47.5967,47.5544,47.5826,5800.0
2005-07-28 16:00:00,67.54,67.54,67.54,67.54,16000.0,47.5967,47.5967,47.5967,47.5967,16000.0
2005-07-28 16:10:00,67.49,67.49,67.49,67.49,147000.0,47.5614,47.5614,47.5614,47.5614,147000.0
2005-07-29 09:30:00,67.48,67.55,67.4,67.47,2700.0,47.5544,47.6037,47.498,47.5474,2700.0
2005-07-29 09:40:00,67.5,67.5,67.47,67.49,27900.0,47.5685,47.5685,47.5474,47.5614,27900.0
2005-07-29 09:50:00,67.47,67.5,67.45,67.5,41100.0,47.5474,47.5685,47.5333,47.5685,41100.0
2005-07-29 10:00:00,67.56,67.56,67.47,67.52,49900.0,47.6108,47.6108,47.5474,47.5826,49900.0
2005-07-29 10:10:00,67.43,67.43,67.39,67.39,5600.0,47.5192,47.5192,47.491,47.491,5600.0
2005-07-29 10:20:00,67.44,67.44,67.39,67.39,1100.0,47.5262,47.5262,47.491,47.491,1100.0
2005-07-29 10:30:00,67.37,67.4,67.36,67.4,5700.0,47.4769,47.498,47.4698,47.498,5700.0
2005-07-29 10:40:00,67.35,67.35,67.31,67.31,12100.0,47.4628,47.4628,47.4346,47.4346,12100.0
2005-07-29 10:50:00,67.3,67.33,67.3,67.33,1800.0,47.4275,47.4487,47.4275,47.4487,1800.0
2005-07-29 11:00:00,67.3,67.3,67.29,67.29,5400.0,47.4275,47.4275,47.4205,47.4205,5400.0
2005-07-29 11:10:00,67.25,67.3,67.25,67.3,21100.0,47.3923,47.4275,47.3923,47.4275,21100.0
2005-07-29 11:20:00,67.31,67.32,67.3,67.3,20600.0,47.4346,47.4416,47.4275,47.4275,20600.0
2005-07-29 11:30:00,67.29,67.29,67.26,67.26,400.0,47.4205,47.4205,47.3994,47.3994,400.0
2005-07-29 11:40:00,67.27,67.27,67.17,67.17,83400.0,47.4064,47.4064,47.3359,47.3359,83400.0
2005-07-29 11:50:00,67.17,67.2,67.16,67.2,105400.0,47.3359,47.3571,47.3289,47.3571,105400.0
2005-07-29 12:00:00,67.18,67.21,67.18,67.19,7700.0,47.343,47.3641,47.343,47.35,7700.0
2005-07-29 12:10:00,67.17,67.17,67.16,67.17,20600.0,47.3359,47.3359,47.3289,47.3359,20600.0
2005-07-29 12:20:00,67.2,67.2,67.17,67.18,2200.0,47.3571,47.3571,47.3359,47.343,2200.0
2005-07-29 12:30:00,67.15,67.21,67.12,67.21,3300.0,47.3218,47.3641,47.3007,47.3641,3300.0
2005-07-29 12:40:00,67.21,67.25,67.19,67.19,64800.0,47.3641,47.3923,47.35,47.35,64800.0
2005-07-29 12:50:00,67.16,67.22,67.15,67.17,30300.0,47.3289,47.3712,47.3218,47.3359,30300.0
2005-07-29 13:00:00,67.2,67.22,67.16,67.22,20900.0,47.3571,47.3712,47.3289,47.3712,20900.0
2005-07-29 13:10:00,67.22,67.23,67.22,67.23,34100.0,47.3712,47.3782,47.3712,47.3782,34100.0
2005-07-29 13:20:00,67.2,67.2,67.2,67.2,800.0,47.3571,47.3571,47.3571,47.3571,800.0
2005-07-29 13:30:00,67.16,67.16,67.13,67.16,1800.0,47.3289,47.3289,47.3077,47.3289,1800.0
2005-07-29 13:40:00,67.16,67.22,67.16,67.18,5400.0,47.3289,47.3712,47.3289,47.343,5400.0
2005-07-29 13:50:00,67.23,67.25,67.23,67.24,41500.0,47.3782,47.3923,47.3782,47.3853,41500.0
2005-07-29 14:00:00,67.26,67.29,67.25,67.28,43700.0,47.3994,47.4205,47.3923,47.4135,43700.0
2005-07-29 14:10:00,67.28,67.28,67.28,67.28,8600.0,47.4135,47.4135,47.4135,47.4135,8600.0
2005-07-29 14:20:00,67.32,67.33,67.3,67.33,9700.0,47.4416,47.4487,47.4275,47.4487,9700.0
2005-07-29 14:30:00,67.31,67.31,67.31,67.31,100.0,47.4346,47.4346,47.4346,47.4346,100.0
2005-07-29 14:40:00,67.28,67.28,67.28,67.28,1600.0,47.4135,47.4135,47.4135,47.4135,1600.0
2005-07-29 14:50:00,67.28,67.3,67.28,67.3,15200.0,47.4135,47.4275,47.4135,47.4275,15200.0
2005-07-29 15:00:00,67.3,67.31,67.19,67.22,11200.0,47.4275,47.4346,47.35,47.3712,11200.0
2005-07-29 15:10:00,67.18,67.21,67.1,67.1,6500.0,47.343,47.3641,47.2866,47.2866,6500.0
2005-07-29 15:20:00,67.11,67.11,67.09,67.09,800.0,47.2937,47.2937,47.2796,47.2796,800.0
2005-07-29 15:30:00,67.09,67.09,67.01,67.05,13300.0,47.2796,47.2796,47.2232,47.2514,13300.0
2005-07-29 15:40:00,67.01,67.07,67.01,67.07,22000.0,47.2232,47.2655,47.2232,47.2655,22000.0
2005-07-29 15:50:00,67.07,67.09,66.98,66.98,18400.0,47.2655,47.2796,47.202,47.202,18400.0
2005-07-29 16:00:00,67.01,67.1,67.01,67.1,5900.0,47.2232,47.2866,47.2232,47.2866,5900.0
2005-07-29 16:10:00,67.1,67.1,67.1,67.1,0.0,47.2866,47.2866,47.2866,47.2866,0.0
2005-08-01 09:30:00,67.25,67.25,67.25,67.25,13700.0,47.3923,47.3923,47.3923,47.3923,13700.0
2005-08-01 09:40:00,67.25,67.25,67.21,67.21,400.0,47.3923,47.3923,47.3641,47.3641,400.0
2005-08-01 09:50:00,67.24,67.24,67.19,67.19,400.0,47.3853,47.3853,47.35,47.35,400.0
2005-08-01 10:00:00,67.2,67.2,67.16,67.16,700.0,47.3571,47.3571,47.3289,47.3289,700.0
2005-08-01 10:10:00,67.15,67.15,67.11,67.15,2300.0,47.3218,47.3218,47.2937,47.3218,2300.0
2005-08-01 10:20:00,67.22,67.22,67.22,67.22,100.0,47.3712,47.3712,47.3712,47.3712,100.0
2005-08-01 10:30:00,67.18,67.18,67.13,67.15,600.0,47.343,47.343,47.3077,47.3218,600.0
2005-08-01 10:40:00,67.07,67.08,67.05,67.05,1100.0,47.2655,47.2725,47.2514,47.2514,1100.0
2005-08-01 10:50:00,67.03,67.11,67.03,67.11,3500.0,47.2373,47.2937,47.2373,47.2937,3500.0
2005-08-01 11:00:00,67.09,67.09,67.04,67.04,900.0,47.2796,47.2796,47.2443,47.2443,900.0
2005-08-01 11:10:00,67.04,67.08,67.0,67.08,8300.0,47.2443,47.2725,47.2161,47.2725,8300.0
2005-08-01 11:20:00,67.06,67.09,67.06,67.06,14300.0,47.2584,47.2796,47.2584,47.2584,14300.0
2005-08-01 11:30:00,67.1,67.12,67.08,67.08,11700.0,47.2866,47.3007,47.2725,47.2725,11700.0
2005-08-01 11:40:00,67.08,67.13,67.08,67.11,1100.0,47.2725,47.3077,47.2725,47.2937,1100.0
2005-08-01 11:50:00,67.11,67.13,67.11,67.13,1400.0,47.2937,47.3077,47.2937,47.3077,1400.0
2005-08-01 12:00:00,67.13,67.16,67.13,67.16,9300.0,47.3077,47.3289,47.3077,47.3289,9300.0
2005-08-01 12:10:00,67.13,67.16,67.13,67.16,300.0,47.3077,47.3289,47.3077,47.3289,300.0
2005-08-01 12:20:00,67.14,67.14,67.09,67.09,2300.0,47.3148,47.3148,47.2796,47.2796,2300.0
2005-08-01 12:30:00,67.13,67.13,67.12,67.12,1900.0,47.3077,47.3077,47.3007,47.3007,1900.0
2005-08-01 12:40:00,67.12,67.14,67.12,67.14,4500.0,47.3007,47.3148,47.3007,47.3148,4500.0
2005-08-01 12:50:00,67.14,67.14,67.12,67.12,30100.0,47.3148,47.3148,47.3007,47.3007,30100.0
2005-08-01 13:00:00,67.14,67.14,67.08,67.08,700.0,47.3148,47.3148,47.2725,47.2725,700.0
2005-08-01 13:10:00,67.04,67.07,67.03,67.05,1500.0,47.2443,47.2655,47.2373,47.2514,1500.0
2005-08-01 13:20:00,67.05,67.05,66.99,67.03,3500.0,47.2514,47.2514,47.2091,47.2373,3500.0
2005-08-01 13:30:00,67.07,67.11,67.06,67.11,1000.0,47.2655,47.2937,47.2584,47.2937,1000.0
2005-08-01 13:40:00,67.1,67.1,67.06,67.06,200.0,47.2866,47.2866,47.2584,47.2584,200.0
2005-08-01 13:50:00,67.05,67.1,67.05,67.1,700.0,47.2514,47.2866,47.2514,47.2866,700.0
2005-08-01 14:00:00,67.14,67.19,67.14,67.19,6900.0,47.3148,47.35,47.3148,47.35,6900.0
2005-08-01 14:10:00,67.21,67.26,67.21,67.26,400.0,47.3641,47.3994,47.3641,47.3994,400.0
2005-08-01 14:20:00,67.22,67.29,67.22,67.27,4300.0,47.3712,47.4205,47.3712,47.4064,4300.0
2005-08-01 14:30:00,67.27,67.27,67.27,67.27,0.0,47.4064,47.4064,47.4064,47.4064,0.0
2005-08-01 14:40:00,67.27,67.27,67.24,67.24,8700.0,47.4064,47.4064,47.3853,47.3853,8700.0
2005-08-01 14:50:00,67.23,67.23,67.23,67.23,3500.0,47.3782,47.3782,47.3782,47.3782,3500.0
2005-08-01 15:00:00,67.2,67.2,67.2,67.2,200.0,47.3571,47.3571,47.3571,47.3571,200.0
2005-08-01 15:10:00,67.2,67.25,67.2,67.25,1500.0,47.3571,47.3923,47.3571,47.3923,1500.0
2005-08-01 15:20:00,67.21,67.23,67.21,67.23,2700.0,47.3641,47.3782,47.3641,47.3782,2700.0
2005-08-01 15:30:00,67.21,67.21,67.18,67.18,900.0,47.3641,47.3641,47.343,47.343,900.0
2005-08-01 15:40:00,67.22,67.23,67.2,67.2,1000.0,47.3712,47.3782,47.3571,47.3571,1000.0
2005-08-01 15:50:00,67.18,67.18,67.1,67.1,3500.0,47.343,47.343,47.2866,47.2866,3500.0
2005-08-01 16:00:00,67.02,67.03,67.02,67.03,200.0,47.2302,47.2373,47.2302,47.2373,200.0
2005-08-01 16:10:00,67.03,67.03,67.03,67.03,0.0,47.2373,47.2373,47.2373,47.2373,0.0
2005-08-02 09:30:00,67.3,67.3,67.18,67.18,2300.0,47.4275,47.4275,47.343,47.343,2300.0
2005-08-02 09:40:00,67.28,67.28,67.28,67.28,100.0,47.4135,47.4135,47.4135,47.4135,100.0
2005-08-02 09:50:00,67.31,67.31,67.31,67.31,1000.0,47.4346,47.4346,47.4346,47.4346,1000.0
2005-08-02 10:00:00,67.31,67.42,67.31,67.42,13400.0,47.4346,47.5121,47.4346,47.5121,13400.0
2005-08-02 10:10:00,67.47,67.47,67.47,67.47,1800.0,47.5474,47.5474,47.5474,47.5474,1800.0
2005-08-02 10:20:00,67.45,67.45,67.45,67.45,900.0,47.5333,47.5333,47.5333,47.5333,900.0
2005-08-02 10:30:00,67.48,67.53,67.48,67.52,6400.0,47.5544,47.5896,47.5544,47.5826,6400.0
2005-08-02 10:40:00,67.46,67.52,67.46,67.52,7100.0,47.5403,47.5826,47.5403,47.5826,7100.0
2005-08-02 10:50:00,67.44,67.48,67.44,67.46,700.0,47.5262,47.5544,47.5262,47.5403,700.0
2005-08-02 11:00:00,67.44,67.45,67.41,67.41,900.0,47.5262,47.5333,47.5051,47.5051,900.0
2005-08-02 11:10:00,67.44,67.44,67.42,67.43,1900.0,47.5262,47.5262,47.5121,47.5192,1900.0
2005-08-02 11:20:00,67.47,67.47,67.39,67.39,2200.0,47.5474,47.5474,47.491,47.491,2200.0
2005-08-02 11:30:00,67.45,67.48,67.45,67.48,400.0,47.5333,47.5544,47.5333,47.5544,400.0
2005-08-02 11:40:00,67.45,67.45,67.45,67.45,100.0,47.5333,47.5333,47.5333,47.5333,100.0
2005-08-02 11:50:00,67.46,67.51,67.46,67.49,2600.0,47.5403,47.5755,47.5403,47.5614,2600.0
2005-08-02 12:00:00,67.51,67.52,67.5,67.52,500.0,47.5755,47.5826,47.5685,47.5826,500.0
2005-08-02 12:10:00,67.54,67.54,67.54,67.54,200.0,47.5967,47.5967,47.5967,47.5967,200.0
2005-08-02 12:20:00,67.55,67.55,67.55,67.55,300.0,47.6037,47.6037,47.6037,47.6037,300.0
2005-08-02 12:30:00,67.56,67.57,67.56,67.57,3800.0,47.6108,47.6178,47.6108,47.6178,3800.0
2005-08-02 12:40:00,67.52,67.54,67.51,67.51,8100.0,47.5826,47.5967,47.5755,47.5755,8100.0
2005-08-02 12:50:00,67.5,67.51,67.49,67.51,3500.0,47.5685,47.5755,47.5614,47.5755,3500.0
2005-08-02 13:00:00,67.48,67.5,67.48,67.5,1100.0,47.5544,47.5685,47.5544,47.5685,1100.0
2005-08-02 13:10:00,67.48,67.51,67.47,67.49,5500.0,47.5544,47.5755,47.5474,47.5614,5500.0
2005-08-02 13:20:00,67.49,67.49,67.48,67.48,600.0,47.5614,47.5614,47.5544,47.5544,600.0
2005-08-02 13:30:00,67.52,67.52,67.52,67.52,2400.0,47.5826,47.5826,47.5826,47.5826,2400.0
2005-08-02 13:40:00,67.52,67.52,67.47,67.47,1200.0,47.5826,47.5826,47.5474,47.5474,1200.0
2005-08-02 13:50:00,67.43,67.45,67.42,67.42,6500.0,47.5192,47.5333,47.5121,47.5121,6500.0
2005-08-02 14:00:00,67.47,67.47,67.47,67.47,3000.0,47.5474,47.5474,47.5474,47.5474,3000.0
2005-08-02 14:10:00,67.53,67.53,67.51,67.51,1800.0,47.5896,47.5896,47.5755,47.5755,1800.0
2005-08-02 14:20:00,67.51,67.51,67.51,67.51,0.0,47.5755,47.5755,47.5755,47.5755,0.0
2005-08-02 14:30:00,67.51,67.51,67.47,67.48,4800.0,47.5755,47.5755,47.5474,47.5544,4800.0
2005-08-02 14:40:00,67.54,67.54,67.52,67.52,2700.0,47.5967,47.5967,47.5826,47.5826,2700.0
2005-08-02 14:50:00,67.54,67.54,67.49,67.5,9200.0,47.5967,47.5967,47.5614,47.5685,9200.0
2005-08-02 15:00:00,67.48,67.51,67.46,67.49,7700.0,47.5544,47.5755,47.5403,47.5614,7700.0
2005-08-02 15:10:00,67.53,67.54,67.47,67.47,4000.0,47.5896,47.5967,47.5474,47.5474,4000.0
2005-08-02 15:20:00,67.52,67.53,67.5,67.52,1000.0,47.5826,47.5896,47.5685,47.5826,1000.0
2005-08-02 15:30:00,67.55,67.55,67.53,67.55,8600.0,47.6037,47.6037,47.5896,47.6037,8600.0
2005-08-02 15:40:00,67.6,67.62,67.6,67.62,5800.0,47.639,47.6531,47.639,47.6531,5800.0
2005-08-02 15:50:00,67.64,67.64,67.57,67.6,5200.0,47.6672,47.6672,47.6178,47.639,5200.0
2005-08-02 16:00:00,67.56,67.56,67.56,67.56,500.0,47.6108,47.6108,47.6108,47.6108,500.0
2005-08-02 16:10:00,67.56,67.56,67.56,67.56,0.0,47.6108,47.6108,47.6108,47.6108,0.0
2005-08-03 09:30:00,66.45,67.48,66.45,67.48,6300.0,46.8285,47.5544,46.8285,47.5544,6300.0
2005-08-03 09:40:00,67.42,67.48,67.41,67.45,6500.0,47.5121,47.5544,47.5051,47.5333,6500.0
2005-08-03 09:50:00,67.47,67.47,67.41,67.41,2000.0,47.5474,47.5474,47.5051,47.5051,2000.0
2005-08-03 10:00:00,67.37,67.41,67.37,67.39,4000.0,47.4769,47.5051,47.4769,47.491,4000.0
2005-08-03 10:10:00,67.41,67.44,67.41,67.42,2700.0,47.5051,47.5262,47.5051,47.5121,2700.0
2005-08-03 10:20:00,67.45,67.45,67.42,67.42,10800.0,47.5333,47.5333,47.5121,47.5121,10800.0
2005-08-03 10:30:00,67.48,67.48,67.44,67.44,300.0,47.5544,47.5544,47.5262,47.5262,300.0
2005-08-03 10:40:00,67.46,67.57,67.46,67.55,5300.0,47.5403,47.6178,47.5403,47.6037,5300.0
2005-08-03 10:50:00,67.54,67.56,67.54,67.56,300.0,47.5967,47.6108,47.5967,47.6108,300.0
2005-08-03 11:00:00,67.49,67.54,67.49,67.52,11600.0,47.5614,47.5967,47.5614,47.5826,11600.0
2005-08-03 11:10:00,67.52,67.52,67.52,67.52,0.0,47.5826,47.5826,47.5826,47.5826,0.0
2005-08-03 11:20:00,67.58,67.62,67.58,67.59,2800.0,47.6249,47.6531,47.6249,47.6319,2800.0
2005-08-03 11:30:00,67.58,67.62,67.58,67.59,12200.0,47.6249,47.6531,47.6249,47.6319,12200.0
2005-08-03 11:40:00,67.58,67.6,67.56,67.56,9100.0,47.6249,47.639,47.6108,47.6108,9100.0
2005-08-03 11:50:00,67.56,67.56,67.56,67.56,0.0,47.6108,47.6108,47.6108,47.6108,0.0
2005-08-03 12:00:00,67.6,67.6,67.6,67.6,500.0,47.639,47.639,47.639,47.639,500.0
2005-08-03 12:10:00,67.6,67.6,67.6,67.6,300.0,47.639,47.639,47.639,47.639,300.0
2005-08-03 12:20:00,67.6,67.69,67.6,67.69,14100.0,47.639,47.7024,47.639,47.7024,14100.0
2005-08-03 12:30:00,67.68,67.68,67.64,67.64,1400.0,47.6953,47.6953,47.6672,47.6672,1400.0
2005-08-03 12:40:00,67.64,67.64,67.64,67.64,200.0,47.6672,47.6672,47.6672,47.6672,200.0
2005-08-03 12:50:00,67.64,67.64,67.61,67.61,2700.0,47.6672,47.6672,47.646,47.646,2700.0
2005-08-03 13:00:00,67.6,67.62,67.6,67.61,4200.0,47.639,47.6531,47.639,47.646,4200.0
2005-08-03 13:10:00,67.59,67.6,67.59,67.6,1400.0,47.6319,47.639,47.6319,47.639,1400.0
2005-08-03 13:20:00,67.62,67.64,67.61,67.64,3900.0,47.6531,47.6672,47.646,47.6672,3900.0
2005-08-03 13:30:00,67.64,67.64,67.62,67.62,1100.0,47.6672,47.6672,47.6531,47.6531,1100.0
2005-08-03 13:40:00,67.62,67.64,67.62,67.64,3200.0,47.6531,47.6672,47.6531,47.6672,3200.0
2005-08-03 13:50:00,67.66,67.66,67.62,67.63,3600.0,47.6812,47.6812,47.6531,47.6601,3600.0
2005-08-03 14:00:00,67.63,67.64,67.6,67.64,2800.0,47.6601,47.6672,47.639,47.6672,2800.0
2005-08-03 14:10:00,67.61,67.61,67.59,67.6,2600.0,47.646,47.646,47.6319,47.639,2600.0
2005-08-03 14:20:00,67.6,67.6,67.53,67.53,13800.0,47.639,47.639,47.5896,47.5896,13800.0
2005-08-03 14:30:00,67.55,67.58,67.52,67.52,24200.0,47.6037,47.6249,47.5826,47.5826,24200.0
2005-08-03 14:40:00,67.53,67.53,67.5,67.52,4300.0,47.5896,47.5896,47.5685,47.5826,4300.0
2005-08-03 14:50:00,67.49,67.49,67.49,67.49,5000.0,47.5614,47.5614,47.5614,47.5614,5000.0
2005-08-03 15:00:00,67.51,67.51,67.44,67.48,13000.0,47.5755,47.5755,47.5262,47.5544,13000.0
2005-08-03 15:10:00,67.48,67.55,67.48,67.54,30700.0,47.5544,47.6037,47.5544,47.5967,30700.0
2005-08-03 15:20:00,67.52,67.52,67.49,67.52,13200.0,47.5826,47.5826,47.5614,47.5826,13200.0
2005-08-03 15:30:00,67.54,67.59,67.52,67.55,45600.0,47.5967,47.6319,47.5826,47.6037,45600.0
2005-08-03 15:40:00,67.63,67.64,67.63,67.64,1800.0,47.6601,47.6672,47.6601,47.6672,1800.0
2005-08-03 15:50:00,67.63,67.67,67.61,67.67,6200.0,47.6601,47.6883,47.646,47.6883,6200.0
2005-08-03 16:00:00,67.67,67.67,67.67,67.67,100.0,47.6883,47.6883,47.6883,47.6883,100.0
2005-08-03 16:10:00,67.67,67.67,67.67,67.67,0.0,47.6883,47.6883,47.6883,47.6883,0.0
2005-08-04 09:30:00,67.48,67.48,67.48,67.48,4800.0,47.5544,47.5544,47.5544,47.5544,4800.0
2005-08-04 09:40:00,67.43,67.43,67.4,67.4,1700.0,47.5192,47.5192,47.498,47.498,1700.0
2005-08-04 09:50:00,67.37,67.37,67.34,67.34,11000.0,47.4769,47.4769,47.4557,47.4557,11000.0
2005-08-04 10:00:00,67.28,67.3,67.28,67.3,5200.0,47.4135,47.4275,47.4135,47.4275,5200.0
2005-08-04 10:10:00,67.31,67.31,67.31,67.31,300.0,47.4346,47.4346,47.4346,47.4346,300.0
2005-08-04 10:20:00,67.33,67.35,67.32,67.35,4200.0,47.4487,47.4628,47.4416,47.4628,4200.0
2005-08-04 10:30:00,67.34,67.38,67.32,67.37,9100.0,47.4557,47.4839,47.4416,47.4769,9100.0
2005-08-04 10:40:00,67.37,67.37,67.33,67.36,1100.0,47.4769,47.4769,47.4487,47.4698,1100.0
2005-08-04 10:50:00,67.36,67.36,67.32,67.35,3300.0,47.4698,47.4698,47.4416,47.4628,3300.0
2005-08-04 11:00:00,67.35,67.43,67.35,67.4,5100.0,47.4628,47.5192,47.4628,47.498,5100.0
2005-08-04 11:10:00,67.37,67.4,67.37,67.39,4400.0,47.4769,47.498,47.4769,47.491,4400.0
2005-08-04 11:20:00,67.42,67.42,67.39,67.39,200.0,47.5121,47.5121,47.491,47.491,200.0
2005-08-04 11:30:00,67.4,67.4,67.33,67.33,3600.0,47.498,47.498,47.4487,47.4487,3600.0
2005-08-04 11:40:00,67.3,67.3,67.26,67.26,10200.0,47.4275,47.4275,47.3994,47.3994,10200.0
2005-08-04 11:50:00,67.26,67.29,67.19,67.19,7300.0,47.3994,47.4205,47.35,47.35,7300.0
2005-08-04 12:00:00,67.21,67.21,67.09,67.09,17300.0,47.3641,47.3641,47.2796,47.2796,17300.0
2005-08-04 12:10:00,67.16,67.16,67.15,67.15,200.0,47.3289,47.3289,47.3218,47.3218,200.0
2005-08-04 12:20:00,67.13,67.13,67.1,67.1,2300.0,47.3077,47.3077,47.2866,47.2866,2300.0
2005-08-04 12:30:00,67.1,67.1,67.1,67.1,0.0,47.2866,47.2866,47.2866,47.2866,0.0
2005-08-04 12:40:00,67.17,67.17,67.13,67.17,2400.0,47.3359,47.3359,47.3077,47.3359,2400.0
2005-08-04 12:50:00,67.13,67.18,67.13,67.17,6000.0,47.3077,47.343,47.3077,47.3359,6000.0
2005-08-04 13:00:00,67.16,67.2,67.13,67.2,3100.0,47.3289,47.3571,47.3077,47.3571,3100.0
2005-08-04 13:10:00,67.19,67.19,67.19,67.19,1000.0,47.35,47.35,47.35,47.35,1000.0
2005-08-04 13:20:00,67.15,67.16,67.11,67.16,8000.0,47.3218,47.3289,47.2937,47.3289,8000.0
2005-08-04 13:30:00,67.15,67.15,67.1,67.13,2300.0,47.3218,47.3218,47.2866,47.3077,2300.0
2005-08-04 13:40:00,67.15,67.19,67.15,67.19,13400.0,47.3218,47.35,47.3218,47.35,13400.0
2005-08-04 13:50:00,67.16,67.18,67.16,67.18,3100.0,47.3289,47.343,47.3289,47.343,3100.0
2005-08-04 14:00:00,67.18,67.24,67.18,67.23,5600.0,47.343,47.3853,47.343,47.3782,5600.0
2005-08-04 14:10:00,67.19,67.19,67.15,67.18,5000.0,47.35,47.35,47.3218,47.343,5000.0
2005-08-04 14:20:00,67.17,67.18,67.14,67.18,13000.0,47.3359,47.343,47.3148,47.343,13000.0
2005-08-04 14:30:00,67.2,67.2,67.17,67.2,2900.0,47.3571,47.3571,47.3359,47.3571,2900.0
2005-08-04 14:40:00,67.22,67.22,67.15,67.15,1800.0,47.3712,47.3712,47.3218,47.3218,1800.0
2005-08-04 14:50:00,67.18,67.18,67.14,67.17,3200.0,47.343,47.343,47.3148,47.3359,3200.0
2005-08-04 15:00:00,67.16,67.18,67.16,67.18,4700.0,47.3289,47.343,47.3289,47.343,4700.0
2005-08-04 15:10:00,67.18,67.26,67.15,67.2,27900.0,47.343,47.3994,47.3218,47.3571,27900.0
2005-08-04 15:20:00,67.24,67.26,67.22,67.26,8200.0,47.3853,47.3994,47.3712,47.3994,8200.0
2005-08-04 15:30:00,67.26,67.26,67.2,67.21,16300.0,47.3994,47.3994,47.3571,47.3641,16300.0
2005-08-04 15:40:00,67.18,67.2,67.14,67.16,17500.0,47.343,47.3571,47.3148,47.3289,17500.0
2005-08-04 15:50:00,67.14,67.16,67.08,67.11,12700.0,47.3148,47.3289,47.2725,47.2937,12700.0
2005-08-04 16:00:00,67.08,67.15,67.08,67.15,800.0,47.2725,47.3218,47.2725,47.3218,800.0
2005-08-04 16:10:00,67.15,67.15,67.15,67.15,0.0,47.3218,47.3218,47.3218,47.3218,0.0
2005-08-05 09:30:00,67.04,67.1,66.97,66.99,116900.0,47.2443,47.2866,47.195,47.2091,116900.0
2005-08-05 09:40:00,66.95,67.0,66.9,66.99,39500.0,47.1809,47.2161,47.1457,47.2091,39500.0
2005-08-05 09:50:00,67.03,67.03,66.9,66.93,50000.0,47.2373,47.2373,47.1457,47.1668,50000.0
2005-08-05 10:00:00,66.84,66.88,66.79,66.79,20200.0,47.1034,47.1316,47.0681,47.0681,20200.0
2005-08-05 10:10:00,66.89,66.89,66.85,66.85,18000.0,47.1386,47.1386,47.1104,47.1104,18000.0
2005-08-05 10:20:00,66.85,66.85,66.69,66.75,32400.0,47.1104,47.1104,46.9977,47.04,32400.0
2005-08-05 10:30:00,66.71,66.76,66.7,66.76,121000.0,47.0118,47.047,47.0047,47.047,121000.0
2005-08-05 10:40:00,66.77,66.77,66.7,66.72,26100.0,47.054,47.054,47.0047,47.0188,26100.0
2005-08-05 10:50:00,66.76,66.76,66.75,66.75,5200.0,47.047,47.047,47.04,47.04,5200.0
2005-08-05 11:00:00,66.72,66.76,66.72,66.76,12100.0,47.0188,47.047,47.0188,47.047,12100.0
2005-08-05 11:10:00,66.75,66.76,66.72,66.72,17100.0,47.04,47.047,47.0188,47.0188,17100.0
2005-08-05 11:20:00,66.7,66.72,66.64,66.66,40800.0,47.0047,47.0188,46.9624,46.9765,40800.0
2005-08-05 11:30:00,66.62,66.66,66.6,66.6,18000.0,46.9483,46.9765,46.9342,46.9342,18000.0
2005-08-05 11:40:00,66.63,66.63,66.6,66.6,10500.0,46.9554,46.9554,46.9342,46.9342,10500.0
2005-08-05 11:50:00,66.6,66.6,66.55,66.55,44100.0,46.9342,46.9342,46.899,46.899,44100.0
2005-08-05 12:00:00,66.54,66.57,66.54,66.56,13000.0,46.892,46.9131,46.892,46.9061,13000.0
2005-08-05 12:10:00,66.56,66.56,66.56,66.56,1300.0,46.9061,46.9061,46.9061,46.9061,1300.0
2005-08-05 12:20:00,66.56,66.57,66.52,66.57,6500.0,46.9061,46.9131,46.8779,46.9131,6500.0
2005-08-05 12:30:00,66.58,66.58,66.58,66.58,900.0,46.9202,46.9202,46.9202,46.9202,900.0
2005-08-05 12:40:00,66.55,66.57,66.52,66.57,7700.0,46.899,46.9131,46.8779,46.9131,7700.0
2005-08-05 12:50:00,66.58,66.58,66.58,66.58,600.0,46.9202,46.9202,46.9202,46.9202,600.0
2005-08-05 13:00:00,66.6,66.63,66.57,66.63,11000.0,46.9342,46.9554,46.9131,46.9554,11000.0
2005-08-05 13:10:00,66.64,66.7,66.64,66.7,4800.0,46.9624,47.0047,46.9624,47.0047,4800.0
2005-08-05 13:20:00,66.68,66.68,66.64,66.64,2100.0,46.9906,46.9906,46.9624,46.9624,2100.0
2005-08-05 13:30:00,66.62,66.66,66.62,66.66,600.0,46.9483,46.9765,46.9483,46.9765,600.0
2005-08-05 13:40:00,66.66,66.66,66.6,66.6,13600.0,46.9765,46.9765,46.9342,46.9342,13600.0
2005-08-05 13:50:00,66.59,66.65,66.59,66.65,9600.0,46.9272,46.9695,46.9272,46.9695,9600.0
2005-08-05 14:00:00,66.61,66.61,66.6,66.6,4400.0,46.9413,46.9413,46.9342,46.9342,4400.0
2005-08-05 14:10:00,66.59,66.59,66.56,66.59,28400.0,46.9272,46.9272,46.9061,46.9272,28400.0
2005-08-05 14:20:00,66.54,66.57,66.54,66.55,17200.0,46.892,46.9131,46.892,46.899,17200.0
2005-08-05 14:30:00,66.58,66.67,66.58,66.61,14500.0,46.9202,46.9836,46.9202,46.9413,14500.0
2005-08-05 14:40:00,66.64,66.64,66.58,66.58,16500.0,46.9624,46.9624,46.9202,46.9202,16500.0
2005-08-05 14:50:00,66.62,66.62,66.6,66.6,6200.0,46.9483,46.9483,46.9342,46.9342,6200.0
2005-08-05 15:00:00,66.58,66.62,66.55,66.58,23100.0,46.9202,46.9483,46.899,46.9202,23100.0
2005-08-05 15:10:00,66.61,66.62,66.56,66.58,15500.0,46.9413,46.9483,46.9061,46.9202,15500.0
2005-08-05 15:20:00,66.61,66.64,66.54,66.61,35500.0,46.9413,46.9624,46.892,46.9413,35500.0
2005-08-05 15:30:00,66.61,66.64,66.59,66.62,24500.0,46.9413,46.9624,46.9272,46.9483,24500.0
2005-08-05 15:40:00,66.62,66.62,66.55,66.55,7500.0,46.9483,46.9483,46.899,46.899,7500.0
2005-08-05 15:50:00,66.56,66.64,66.54,66.64,6800.0,46.9061,46.9624,46.892,46.9624,6800.0
2005-08-05 16:00:00,66.64,66.64,66.64,66.64,0.0,46.9624,46.9624,46.9624,46.9624,0.0
2005-08-05 16:10:00,66.64,66.64,66.64,66.64,0.0,46.9624,46.9624,46.9624,46.9624,0.0
2005-08-08 09:30:00,66.81,66.85,66.81,66.85,3100.0,47.0822,47.1104,47.0822,47.1104,3100.0
2005-08-08 09:40:00,66.8,66.8,66.75,66.75,7900.0,47.0752,47.0752,47.04,47.04,7900.0
2005-08-08 09:50:00,66.82,66.82,66.8,66.8,1200.0,47.0893,47.0893,47.0752,47.0752,1200.0
2005-08-08 10:00:00,66.82,66.83,66.81,66.82,53000.0,47.0893,47.0963,47.0822,47.0893,53000.0
2005-08-08 10:10:00,66.74,66.74,66.68,66.68,500.0,47.0329,47.0329,46.9906,46.9906,500.0
2005-08-08 10:20:00,66.71,66.76,66.71,66.75,5200.0,47.0118,47.047,47.0118,47.04,5200.0
2005-08-08 10:30:00,66.78,66.78,66.7,66.7,8700.0,47.0611,47.0611,47.0047,47.0047,8700.0
2005-08-08 10:40:00,66.68,66.68,66.59,66.6,3100.0,46.9906,46.9906,46.9272,46.9342,3100.0
2005-08-08 10:50:00,66.59,66.59,66.58,66.58,14000.0,46.9272,46.9272,46.9202,46.9202,14000.0
2005-08-08 11:00:00,66.56,66.6,66.52,66.6,28200.0,46.9061,46.9342,46.8779,46.9342,28200.0
2005-08-08 11:10:00,66.6,66.6,66.56,66.6,900.0,46.9342,46.9342,46.9061,46.9342,900.0
2005-08-08 11:20:00,66.59,66.62,66.59,66.62,1600.0,46.9272,46.9483,46.9272,46.9483,1600.0
2005-08-08 11:30:00,66.59,66.61,66.59,66.61,2900.0,46.9272,46.9413,46.9272,46.9413,2900.0
2005-08-08 11:40:00,66.59,66.59,66.53,66.54,1800.0,46.9272,46.9272,46.8849,46.892,1800.0
2005-08-08 11:50:00,66.55,66.57,66.53,66.53,1900.0,46.899,46.9131,46.8849,46.8849,1900.0
2005-08-08 12:00:00,66.6,66.6,66.6,66.6,100.0,46.9342,46.9342,46.9342,46.9342,100.0
2005-08-08 12:10:00,66.61,66.61,66.61,66.61,200.0,46.9413,46.9413,46.9413,46.9413,200.0
2005-08-08 12:20:00,66.52,66.55,66.52,66.55,800.0,46.8779,46.899,46.8779,46.899,800.0
2005-08-08 12:30:00,66.52,66.55,66.51,66.53,3700.0,46.8779,46.899,46.8708,46.8849,3700.0
2005-08-08 12:40:00,66.53,66.55,66.53,66.55,13500.0,46.8849,46.899,46.8849,46.899,13500.0
2005-08-08 12:50:00,66.59,66.6,66.59,66.59,4300.0,46.9272,46.9342,46.9272,46.9272,4300.0
2005-08-08 13:00:00,66.61,66.61,66.52,66.52,12900.0,46.9413,46.9413,46.8779,46.8779,12900.0
2005-08-08 13:10:00,66.5,66.5,66.46,66.49,5300.0,46.8638,46.8638,46.8356,46.8567,5300.0
2005-08-08 13:20:00,66.49,66.51,66.46,66.46,3100.0,46.8567,46.8708,46.8356,46.8356,3100.0
2005-08-08 13:30:00,66.5,66.5,66.41,66.41,600.0,46.8638,46.8638,46.8004,46.8004,600.0
2005-08-08 13:40:00,66.49,66.49,66.49,66.49,800.0,46.8567,46.8567,46.8567,46.8567,800.0
2005-08-08 13:50:00,66.5,66.51,66.42,66.48,4600.0,46.8638,46.8708,46.8074,46.8497,4600.0
2005-08-08 14:00:00,66.46,66.46,66.4,66.42,2100.0,46.8356,46.8356,46.7933,46.8074,2100.0
2005-08-08 14:10:00,66.41,66.41,66.3,66.3,3800.0,46.8004,46.8004,46.7228,46.7228,3800.0
2005-08-08 14:20:00,66.35,66.36,66.29,66.34,7000.0,46.7581,46.7651,46.7158,46.751,7000.0
2005-08-08 14:30:00,66.36,66.38,66.35,66.38,3100.0,46.7651,46.7792,46.7581,46.7792,3100.0
2005-08-08 14:40:00,66.35,66.36,66.32,66.35,6000.0,46.7581,46.7651,46.7369,46.7581,6000.0
2005-08-08 14:50:00,66.37,66.4,66.34,66.39,2500.0,46.7722,46.7933,46.751,46.7863,2500.0
2005-08-08 15:00:00,66.36,66.37,66.35,66.36,3400.0,46.7651,46.7722,46.7581,46.7651,3400.0
2005-08-08 15:10:00,66.38,66.42,66.38,66.39,17700.0,46.7792,46.8074,46.7792,46.7863,17700.0
2005-08-08 15:20:00,66.39,66.39,66.33,66.34,3500.0,46.7863,46.7863,46.744,46.751,3500.0
2005-08-08 15:30:00,66.35,66.35,66.33,66.34,5200.0,46.7581,46.7581,46.744,46.751,5200.0
2005-08-08 15:40:00,66.34,66.36,66.3,66.36,9300.0,46.751,46.7651,46.7228,46.7651,9300.0
2005-08-08 15:50:00,66.3,66.31,66.27,66.28,2100.0,46.7228,46.7299,46.7017,46.7087,2100.0
2005-08-08 16:00:00,66.27,66.28,66.27,66.28,1400.0,46.7017,46.7087,46.7017,46.7087,1400.0
2005-08-08 16:10:00,66.3,66.36,66.3,66.36,2900.0,46.7228,46.7651,46.7228,46.7651,2900.0
2005-08-09 09:30:00,66.48,66.67,66.48,66.67,8200.0,46.8497,46.9836,46.8497,46.9836,8200.0
2005-08-09 09:40:00,66.67,66.67,66.66,66.66,31000.0,46.9836,46.9836,46.9765,46.9765,31000.0
2005-08-09 09:50:00,66.68,66.69,66.66,66.69,89600.0,46.9906,46.9977,46.9765,46.9977,89600.0
2005-08-09 10:00:00,66.65,66.72,66.62,66.64,50600.0,46.9695,47.0188,46.9483,46.9624,50600.0
2005-08-09 10:10:00,66.64,66.64,66.64,66.64,900.0,46.9624,46.9624,46.9624,46.9624,900.0
2005-08-09 10:20:00,66.64,66.64,66.64,66.64,200.0,46.9624,46.9624,46.9624,46.9624,200.0
2005-08-09 10:30:00,66.68,66.72,66.68,66.72,13700.0,46.9906,47.0188,46.9906,47.0188,13700.0
2005-08-09 10:40:00,66.65,66.73,66.65,66.73,3200.0,46.9695,47.0259,46.9695,47.0259,3200.0
2005-08-09 10:50:00,66.7,66.73,66.7,66.73,3000.0,47.0047,47.0259,47.0047,47.0259,3000.0
2005-08-09 11:00:00,66.74,66.76,66.68,66.68,11000.0,47.0329,47.047,46.9906,46.9906,11000.0
2005-08-09 11:10:00,66.69,66.72,66.69,66.71,3800.0,46.9977,47.0188,46.9977,47.0118,3800.0
2005-08-09 11:20:00,66.71,66.72,66.7,66.72,2700.0,47.0118,47.0188,47.0047,47.0188,2700.0
2005-08-09 11:30:00,66.76,66.76,66.74,66.76,6000.0,47.047,47.047,47.0329,47.047,6000.0
2005-08-09 11:40:00,66.73,66.75,66.73,66.75,400.0,47.0259,47.04,47.0259,47.04,400.0
2005-08-09 11:50:00,66.74,66.74,66.71,66.72,9900.0,47.0329,47.0329,47.0118,47.0188,9900.0
2005-08-09 12:00:00,66.72,66.72,66.72,66.72,0.0,47.0188,47.0188,47.0188,47.0188,0.0
2005-08-09 12:10:00,66.71,66.73,66.71,66.73,1000.0,47.0118,47.0259,47.0118,47.0259,1000.0
2005-08-09 12:20:00,66.74,66.75,66.72,66.72,500.0,47.0329,47.04,47.0188,47.0188,500.0
2005-08-09 12:30:00,66.74,66.74,66.74,66.74,5200.0,47.0329,47.0329,47.0329,47.0329,5200.0
2005-08-09 12:40:00,66.75,66.76,66.75,66.76,700.0,47.04,47.047,47.04,47.047,700.0
2005-08-09 12:50:00,66.76,66.76,66.76,66.76,0.0,47.047,47.047,47.047,47.047,0.0
2005-08-09 13:00:00,66.71,66.71,66.69,66.69,300.0,47.0118,47.0118,46.9977,46.9977,300.0
2005-08-09 13:10:00,66.66,66.67,66.66,66.67,2200.0,46.9765,46.9836,46.9765,46.9836,2200.0
2005-08-09 13:20:00,66.67,66.67,66.67,66.67,400.0,46.9836,46.9836,46.9836,46.9836,400.0
2005-08-09 13:30:00,66.67,66.67,66.66,66.67,3500.0,46.9836,46.9836,46.9765,46.9836,3500.0
2005-08-09 13:40:00,66.68,66.71,66.65,66.66,20800.0,46.9906,47.0118,46.9695,46.9765,20800.0
2005-08-09 13:50:00,66.66,66.7,66.66,66.7,400.0,46.9765,47.0047,46.9765,47.0047,400.0
2005-08-09 14:00:00,66.68,66.69,66.68,66.68,8800.0,46.9906,46.9977,46.9906,46.9906,8800.0
2005-08-09 14:10:00,66.67,66.71,66.67,66.71,5700.0,46.9836,47.0118,46.9836,47.0118,5700.0
2005-08-09 14:20:00,66.71,66.79,66.71,66.79,4800.0,47.0118,47.0681,47.0118,47.0681,4800.0
2005-08-09 14:30:00,66.81,66.88,66.81,66.87,1200.0,47.0822,47.1316,47.0822,47.1245,1200.0
2005-08-09 14:40:00,66.84,66.85,66.76,66.76,5900.0,47.1034,47.1104,47.047,47.047,5900.0
2005-08-09 14:50:00,66.78,66.8,66.74,66.79,4900.0,47.0611,47.0752,47.0329,47.0681,4900.0
2005-08-09 15:00:00,66.71,66.77,66.71,66.77,2400.0,47.0118,47.054,47.0118,47.054,2400.0
2005-08-09 15:10:00,66.68,66.68,66.61,66.61,800.0,46.9906,46.9906,46.9413,46.9413,800.0
2005-08-09 15:20:00,66.63,66.63,66.6,66.6,1600.0,46.9554,46.9554,46.9342,46.9342,1600.0
2005-08-09 15:30:00,66.57,66.64,66.56,66.64,7600.0,46.9131,46.9624,46.9061,46.9624,7600.0
2005-08-09 15:40:00,66.65,66.71,66.65,66.71,5200.0,46.9695,47.0118,46.9695,47.0118,5200.0
2005-08-09 15:50:00,66.74,66.78,66.74,66.78,5000.0,47.0329,47.0611,47.0329,47.0611,5000.0
2005-08-09 16:00:00,66.78,66.78,66.78,66.78,0.0,47.0611,47.0611,47.0611,47.0611,0.0
2005-08-09 16:10:00,66.78,66.78,66.78,66.78,0.0,47.0611,47.0611,47.0611,47.0611,0.0
2005-08-10 09:30:00,67.01,67.18,67.01,67.18,7800.0,47.2232,47.343,47.2232,47.343,7800.0
2005-08-10 09:40:00,67.18,67.18,67.15,67.15,500.0,47.343,47.343,47.3218,47.3218,500.0
2005-08-10 09:50:00,67.25,67.25,67.25,67.25,300.0,47.3923,47.3923,47.3923,47.3923,300.0
2005-08-10 10:00:00,67.29,67.29,67.28,67.29,8300.0,47.4205,47.4205,47.4135,47.4205,8300.0
2005-08-10 10:10:00,67.28,67.3,67.28,67.28,1900.0,47.4135,47.4275,47.4135,47.4135,1900.0
2005-08-10 10:20:00,67.21,67.21,67.21,67.21,1300.0,47.3641,47.3641,47.3641,47.3641,1300.0
2005-08-10 10:30:00,67.28,67.31,67.27,67.3,18100.0,47.4135,47.4346,47.4064,47.4275,18100.0
2005-08-10 10:40:00,67.32,67.36,67.28,67.36,13800.0,47.4416,47.4698,47.4135,47.4698,13800.0
2005-08-10 10:50:00,67.4,67.4,67.36,67.36,6500.0,47.498,47.498,47.4698,47.4698,6500.0
2005-08-10 11:00:00,67.36,67.36,67.3,67.31,16700.0,47.4698,47.4698,47.4275,47.4346,16700.0
2005-08-10 11:10:00,67.29,67.31,67.29,67.31,2200.0,47.4205,47.4346,47.4205,47.4346,2200.0
2005-08-10 11:20:00,67.31,67.32,67.31,67.31,7200.0,47.4346,47.4416,47.4346,47.4346,7200.0
2005-08-10 11:30:00,67.35,67.4,67.33,67.33,9300.0,47.4628,47.498,47.4487,47.4487,9300.0
2005-08-10 11:40:00,67.31,67.31,67.28,67.28,700.0,47.4346,47.4346,47.4135,47.4135,700.0
2005-08-10 11:50:00,67.3,67.3,67.3,67.3,44400.0,47.4275,47.4275,47.4275,47.4275,44400.0
2005-08-10 12:00:00,67.32,67.33,67.32,67.32,2600.0,47.4416,47.4487,47.4416,47.4416,2600.0
2005-08-10 12:10:00,67.32,67.32,67.32,67.32,0.0,47.4416,47.4416,47.4416,47.4416,0.0
2005-08-10 12:20:00,67.31,67.31,67.25,67.29,1900.0,47.4346,47.4346,47.3923,47.4205,1900.0
2005-08-10 12:30:00,67.26,67.26,67.08,67.11,11900.0,47.3994,47.3994,47.2725,47.2937,11900.0
2005-08-10 12:40:00,67.12,67.12,67.02,67.06,4900.0,47.3007,47.3007,47.2302,47.2584,4900.0
2005-08-10 12:50:00,67.11,67.15,67.11,67.15,3100.0,47.2937,47.3218,47.2937,47.3218,3100.0
2005-08-10 13:00:00,67.13,67.15,67.12,67.13,7100.0,47.3077,47.3218,47.3007,47.3077,7100.0
2005-08-10 13:10:00,67.1,67.1,67.09,67.09,300.0,47.2866,47.2866,47.2796,47.2796,300.0
2005-08-10 13:20:00,67.11,67.11,67.05,67.08,12200.0,47.2937,47.2937,47.2514,47.2725,12200.0
2005-08-10 13:30:00,67.14,67.14,67.1,67.11,3200.0,47.3148,47.3148,47.2866,47.2937,3200.0
2005-08-10 13:40:00,67.1,67.11,67.02,67.02,6500.0,47.2866,47.2937,47.2302,47.2302,6500.0
2005-08-10 13:50:00,67.0,67.0,66.92,66.97,4800.0,47.2161,47.2161,47.1598,47.195,4800.0
2005-08-10 14:00:00,66.99,67.0,66.9,66.9,8800.0,47.2091,47.2161,47.1457,47.1457,8800.0
2005-08-10 14:10:00,66.84,66.9,66.84,66.88,5700.0,47.1034,47.1457,47.1034,47.1316,5700.0
2005-08-10 14:20:00,66.87,66.91,66.74,66.77,8300.0,47.1245,47.1527,47.0329,47.054,8300.0
2005-08-10 14:30:00,66.79,66.79,66.75,66.78,2500.0,47.0681,47.0681,47.04,47.0611,2500.0
2005-08-10 14:40:00,66.75,66.87,66.75,66.87,1500.0,47.04,47.1245,47.04,47.1245,1500.0
2005-08-10 14:50:00,66.84,66.84,66.78,66.78,900.0,47.1034,47.1034,47.0611,47.0611,900.0
2005-08-10 15:00:00,66.79,66.79,66.62,66.62,18500.0,47.0681,47.0681,46.9483,46.9483,18500.0
2005-08-10 15:10:00,66.68,66.7,66.55,66.58,17900.0,46.9906,47.0047,46.899,46.9202,17900.0
2005-08-10 15:20:00,66.58,66.6,66.56,66.57,1300.0,46.9202,46.9342,46.9061,46.9131,1300.0
2005-08-10 15:30:00,66.58,66.67,66.58,66.58,18400.0,46.9202,46.9836,46.9202,46.9202,18400.0
2005-08-10 15:40:00,66.57,66.62,66.57,66.59,11900.0,46.9131,46.9483,46.9131,46.9272,11900.0
2005-08-10 15:50:00,66.62,66.64,66.61,66.61,14500.0,46.9483,46.9624,46.9413,46.9413,14500.0
2005-08-10 16:00:00,66.75,66.79,66.75,66.79,600.0,47.04,47.0681,47.04,47.0681,600.0
2005-08-10 16:10:00,66.79,66.79,66.79,66.79,0.0,47.0681,47.0681,47.0681,47.0681,0.0
2005-08-11 09:30:00,66.74,66.74,66.74,66.74,1400.0,47.0329,47.0329,47.0329,47.0329,1400.0
2005-08-11 09:40:00,66.88,66.9,66.88,66.9,900.0,47.1316,47.1457,47.1316,47.1457,900.0
2005-08-11 09:50:00,66.9,66.9,66.9,66.9,0.0,47.1457,47.1457,47.1457,47.1457,0.0
2005-08-11 10:00:00,66.86,66.95,66.86,66.94,10500.0,47.1175,47.1809,47.1175,47.1739,10500.0
2005-08-11 10:10:00,66.97,67.02,66.97,67.0,5300.0,47.195,47.2302,47.195,47.2161,5300.0
2005-08-11 10:20:00,67.11,67.11,67.11,67.11,100.0,47.2937,47.2937,47.2937,47.2937,100.0
2005-08-11 10:30:00,67.14,67.14,67.13,67.13,6900.0,47.3148,47.3148,47.3077,47.3077,6900.0
2005-08-11 10:40:00,67.08,67.08,67.04,67.05,19200.0,47.2725,47.2725,47.2443,47.2514,19200.0
2005-08-11 10:50:00,67.07,67.07,67.07,67.07,200.0,47.2655,47.2655,47.2655,47.2655,200.0
2005-08-11 11:00:00,67.08,67.09,67.0,67.0,3300.0,47.2725,47.2796,47.2161,47.2161,3300.0
2005-08-11 11:10:00,67.0,67.0,66.95,66.99,7300.0,47.2161,47.2161,47.1809,47.2091,7300.0
2005-08-11 11:20:00,66.97,66.97,66.93,66.93,7000.0,47.195,47.195,47.1668,47.1668,7000.0
2005-08-11 11:30:00,66.96,66.96,66.85,66.88,4100.0,47.1879,47.1879,47.1104,47.1316,4100.0
2005-08-11 11:40:00,66.88,66.88,66.88,66.88,0.0,47.1316,47.1316,47.1316,47.1316,0.0
2005-08-11 11:50:00,66.88,66.88,66.88,66.88,0.0,47.1316,47.1316,47.1316,47.1316,0.0
2005-08-11 12:00:00,66.88,66.88,66.88,66.88,0.0,47.1316,47.1316,47.1316,47.1316,0.0
2005-08-11 12:10:00,66.88,66.88,66.76,66.76,9800.0,47.1316,47.1316,47.047,47.047,9800.0
2005-08-11 12:20:00,66.75,66.79,66.71,66.71,19800.0,47.04,47.0681,47.0118,47.0118,19800.0
2005-08-11 12:30:00,66.69,66.75,66.69,66.75,5700.0,46.9977,47.04,46.9977,47.04,5700.0
2005-08-11 12:40:00,66.72,66.76,66.72,66.76,6900.0,47.0188,47.047,47.0188,47.047,6900.0
2005-08-11 12:50:00,66.76,66.77,66.76,66.76,5100.0,47.047,47.054,47.047,47.047,5100.0
2005-08-11 13:00:00,66.81,66.84,66.81,66.84,3100.0,47.0822,47.1034,47.0822,47.1034,3100.0
2005-08-11 13:10:00,66.83,66.83,66.83,66.83,1100.0,47.0963,47.0963,47.0963,47.0963,1100.0
2005-08-11 13:20:00,66.82,66.86,66.82,66.86,1100.0,47.0893,47.1175,47.0893,47.1175,1100.0
2005-08-11 13:30:00,66.86,66.86,66.82,66.85,1200.0,47.1175,47.1175,47.0893,47.1104,1200.0
2005-08-11 13:40:00,66.79,66.81,66.79,66.81,2100.0,47.0681,47.0822,47.0681,47.0822,2100.0
2005-08-11 13:50:00,66.77,66.82,66.77,66.82,3200.0,47.054,47.0893,47.054,47.0893,3200.0
2005-08-11 14:00:00,66.79,66.79,66.79,66.79,2100.0,47.0681,47.0681,47.0681,47.0681,2100.0
2005-08-11 14:10:00,66.81,66.81,66.69,66.69,1400.0,47.0822,47.0822,46.9977,46.9977,1400.0
2005-08-11 14:20:00,66.7,66.77,66.7,66.75,3800.0,47.0047,47.054,47.0047,47.04,3800.0
2005-08-11 14:30:00,66.81,66.81,66.79,66.8,1700.0,47.0822,47.0822,47.0681,47.0752,1700.0
2005-08-11 14:40:00,66.81,66.9,66.81,66.88,5300.0,47.0822,47.1457,47.0822,47.1316,5300.0
2005-08-11 14:50:00,66.83,66.83,66.81,66.81,500.0,47.0963,47.0963,47.0822,47.0822,500.0
2005-08-11 15:00:00,66.81,66.86,66.8,66.83,5800.0,47.0822,47.1175,47.0752,47.0963,5800.0
2005-08-11 15:10:00,66.86,67.03,66.86,67.03,3600.0,47.1175,47.2373,47.1175,47.2373,3600.0
2005-08-11 15:20:00,67.04,67.08,67.03,67.03,1000.0,47.2443,47.2725,47.2373,47.2373,1000.0
2005-08-11 15:30:00,67.04,67.12,67.01,67.11,5200.0,47.2443,47.3007,47.2232,47.2937,5200.0
2005-08-11 15:40:00,67.09,67.18,67.09,67.1,3300.0,47.2796,47.343,47.2796,47.2866,3300.0
2005-08-11 15:50:00,67.05,67.15,67.04,67.15,5500.0,47.2514,47.3218,47.2443,47.3218,5500.0
2005-08-11 16:00:00,67.15,67.15,67.15,67.15,0.0,47.3218,47.3218,47.3218,47.3218,0.0
2005-08-11 16:10:00,67.15,67.15,67.15,67.15,0.0,47.3218,47.3218,47.3218,47.3218,0.0
2005-08-12 09:30:00,66.91,66.91,66.85,66.85,1800.0,47.1527,47.1527,47.1104,47.1104,1800.0
2005-08-12 09:40:00,66.83,66.9,66.8,66.9,3600.0,47.0963,47.1457,47.0752,47.1457,3600.0
2005-08-12 09:50:00,66.76,66.87,66.76,66.86,6600.0,47.047,47.1245,47.047,47.1175,6600.0
2005-08-12 10:00:00,66.82,66.84,66.79,66.79,12300.0,47.0893,47.1034,47.0681,47.0681,12300.0
2005-08-12 10:10:00,66.79,66.82,66.77,66.77,6500.0,47.0681,47.0893,47.054,47.054,6500.0
2005-08-12 10:20:00,66.76,66.85,66.76,66.8,7000.0,47.047,47.1104,47.047,47.0752,7000.0
2005-08-12 10:30:00,66.84,66.88,66.75,66.86,5800.0,47.1034,47.1316,47.04,47.1175,5800.0
2005-08-12 10:40:00,66.78,66.81,66.78,66.81,4600.0,47.0611,47.0822,47.0611,47.0822,4600.0
2005-08-12 10:50:00,66.81,66.89,66.8,66.81,4000.0,47.0822,47.1386,47.0752,47.0822,4000.0
2005-08-12 11:00:00,66.82,66.95,66.82,66.86,6600.0,47.0893,47.1809,47.0893,47.1175,6600.0
2005-08-12 11:10:00,66.85,66.88,66.83,66.85,14000.0,47.1104,47.1316,47.0963,47.1104,14000.0
2005-08-12 11:20:00,66.84,66.84,66.76,66.76,4400.0,47.1034,47.1034,47.047,47.047,4400.0
2005-08-12 11:30:00,66.76,66.76,66.71,66.75,8200.0,47.047,47.047,47.0118,47.04,8200.0
2005-08-12 11:40:00,66.71,66.71,66.71,66.71,1900.0,47.0118,47.0118,47.0118,47.0118,1900.0
2005-08-12 11:50:00,66.67,66.67,66.58,66.61,2200.0,46.9836,46.9836,46.9202,46.9413,2200.0
2005-08-12 12:00:00,66.56,66.62,66.55,66.62,2700.0,46.9061,46.9483,46.899,46.9483,2700.0
2005-08-12 12:10:00,66.6,66.61,66.6,66.61,1800.0,46.9342,46.9413,46.9342,46.9413,1800.0
2005-08-12 12:20:00,66.61,66.61,66.55,66.55,1800.0,46.9413,46.9413,46.899,46.899,1800.0
2005-08-12 12:30:00,66.57,66.6,66.56,66.56,3000.0,46.9131,46.9342,46.9061,46.9061,3000.0
2005-08-12 12:40:00,66.55,66.56,66.53,66.56,3100.0,46.899,46.9061,46.8849,46.9061,3100.0
2005-08-12 12:50:00,66.52,66.55,66.52,66.55,2000.0,46.8779,46.899,46.8779,46.899,2000.0
2005-08-12 13:00:00,66.59,66.59,66.52,66.56,3000.0,46.9272,46.9272,46.8779,46.9061,3000.0
2005-08-12 13:10:00,66.54,66.58,66.54,66.56,4400.0,46.892,46.9202,46.892,46.9061,4400.0
2005-08-12 13:20:00,66.59,66.59,66.58,66.58,2800.0,46.9272,46.9272,46.9202,46.9202,2800.0
2005-08-12 13:30:00,66.62,66.63,66.54,66.55,5500.0,46.9483,46.9554,46.892,46.899,5500.0
2005-08-12 13:40:00,66.54,66.54,66.53,66.53,3300.0,46.892,46.892,46.8849,46.8849,3300.0
2005-08-12 13:50:00,66.55,66.61,66.55,66.56,4600.0,46.899,46.9413,46.899,46.9061,4600.0
2005-08-12 14:00:00,66.57,66.67,66.56,66.66,6200.0,46.9131,46.9836,46.9061,46.9765,6200.0
2005-08-12 14:10:00,66.62,66.65,66.51,66.61,312200.0,46.9483,46.9695,46.8708,46.9413,312200.0
2005-08-12 14:20:00,66.66,66.71,66.66,66.71,6700.0,46.9765,47.0118,46.9765,47.0118,6700.0
2005-08-12 14:30:00,66.69,66.7,66.68,66.68,5100.0,46.9977,47.0047,46.9906,46.9906,5100.0
2005-08-12 14:40:00,66.69,66.69,66.64,66.65,5800.0,46.9977,46.9977,46.9624,46.9695,5800.0
2005-08-12 14:50:00,66.66,66.7,66.66,66.7,6400.0,46.9765,47.0047,46.9765,47.0047,6400.0
2005-08-12 15:00:00,66.66,66.67,66.66,66.67,2900.0,46.9765,46.9836,46.9765,46.9836,2900.0
2005-08-12 15:10:00,66.72,66.73,66.69,66.73,14300.0,47.0188,47.0259,46.9977,47.0259,14300.0
2005-08-12 15:20:00,66.76,66.96,66.76,66.96,12000.0,47.047,47.1879,47.047,47.1879,12000.0
2005-08-12 15:30:00,66.97,66.99,66.88,66.88,6600.0,47.195,47.2091,47.1316,47.1316,6600.0
2005-08-12 15:40:00,66.89,66.95,66.8,66.82,12800.0,47.1386,47.1809,47.0752,47.0893,12800.0
2005-08-12 15:50:00,66.84,66.87,66.75,66.75,8100.0,47.1034,47.1245,47.04,47.04,8100.0
2005-08-12 16:00:00,66.75,66.81,66.75,66.81,300.0,47.04,47.0822,47.04,47.0822,300.0
2005-08-12 16:10:00,66.62,66.64,66.62,66.64,2700.0,46.9483,46.9624,46.9483,46.9624,2700.0
2005-08-15 09:30:00,66.58,66.83,66.58,66.73,14000.0,46.9202,47.0963,46.9202,47.0259,14000.0
2005-08-15 09:40:00,66.7,66.71,66.7,66.71,3500.0,47.0047,47.0118,47.0047,47.0118,3500.0
2005-08-15 09:50:00,66.71,66.72,66.65,66.72,7300.0,47.0118,47.0188,46.9695,47.0188,7300.0
2005-08-15 10:00:00,66.71,66.71,66.68,66.68,31600.0,47.0118,47.0118,46.9906,46.9906,31600.0
2005-08-15 10:10:00,66.64,66.64,66.6,66.6,14400.0,46.9624,46.9624,46.9342,46.9342,14400.0
2005-08-15 10:20:00,66.62,66.63,66.59,66.63,9400.0,46.9483,46.9554,46.9272,46.9554,9400.0
2005-08-15 10:30:00,66.63,66.67,66.62,66.67,7300.0,46.9554,46.9836,46.9483,46.9836,7300.0
2005-08-15 10:40:00,66.65,66.72,66.65,66.72,5100.0,46.9695,47.0188,46.9695,47.0188,5100.0
2005-08-15 10:50:00,66.73,66.73,66.67,66.73,15300.0,47.0259,47.0259,46.9836,47.0259,15300.0
2005-08-15 11:00:00,66.73,66.76,66.73,66.73,38500.0,47.0259,47.047,47.0259,47.0259,38500.0
2005-08-15 11:10:00,66.74,66.74,66.7,66.7,27100.0,47.0329,47.0329,47.0047,47.0047,27100.0
2005-08-15 11:20:00,66.69,66.74,66.67,66.7,40100.0,46.9977,47.0329,46.9836,47.0047,40100.0
2005-08-15 11:30:00,66.68,66.73,66.66,66.66,5200.0,46.9906,47.0259,46.9765,46.9765,5200.0
2005-08-15 11:40:00,66.68,66.72,66.65,66.72,5900.0,46.9906,47.0188,46.9695,47.0188,5900.0
2005-08-15 11:50:00,66.72,66.74,66.71,66.74,32900.0,47.0188,47.0329,47.0118,47.0329,32900.0
2005-08-15 12:00:00,66.72,66.74,66.71,66.71,27200.0,47.0188,47.0329,47.0118,47.0118,27200.0
2005-08-15 12:10:00,66.78,66.86,66.77,66.82,13000.0,47.0611,47.1175,47.054,47.0893,13000.0
2005-08-15 12:20:00,66.83,66.9,66.81,66.9,9100.0,47.0963,47.1457,47.0822,47.1457,9100.0
2005-08-15 12:30:00,66.9,66.96,66.9,66.94,5200.0,47.1457,47.1879,47.1457,47.1739,5200.0
2005-08-15 12:40:00,66.93,66.97,66.92,66.92,5000.0,47.1668,47.195,47.1598,47.1598,5000.0
2005-08-15 12:50:00,66.9,66.9,66.9,66.9,1400.0,47.1457,47.1457,47.1457,47.1457,1400.0
2005-08-15 13:00:00,66.92,66.94,66.9,66.9,7200.0,47.1598,47.1739,47.1457,47.1457,7200.0
2005-08-15 13:10:00,66.91,66.96,66.91,66.95,7000.0,47.1527,47.1879,47.1527,47.1809,7000.0
2005-08-15 13:20:00,66.95,67.06,66.95,67.04,6500.0,47.1809,47.2584,47.1809,47.2443,6500.0
2005-08-15 13:30:00,67.06,67.09,67.04,67.09,5700.0,47.2584,47.2796,47.2443,47.2796,5700.0
2005-08-15 13:40:00,67.06,67.11,67.06,67.11,9100.0,47.2584,47.2937,47.2584,47.2937,9100.0
2005-08-15 13:50:00,67.07,67.08,67.04,67.04,4800.0,47.2655,47.2725,47.2443,47.2443,4800.0
2005-08-15 14:00:00,67.03,67.06,67.03,67.04,10300.0,47.2373,47.2584,47.2373,47.2443,10300.0
2005-08-15 14:10:00,67.01,67.01,66.98,66.98,7800.0,47.2232,47.2232,47.202,47.202,7800.0
2005-08-15 14:20:00,66.95,67.05,66.94,67.02,9500.0,47.1809,47.2514,47.1739,47.2302,9500.0
2005-08-15 14:30:00,67.03,67.03,66.98,67.03,9200.0,47.2373,47.2373,47.202,47.2373,9200.0
2005-08-15 14:40:00,67.0,67.0,66.97,66.98,6700.0,47.2161,47.2161,47.195,47.202,6700.0
2005-08-15 14:50:00,67.04,67.08,67.04,67.06,6700.0,47.2443,47.2725,47.2443,47.2584,6700.0
2005-08-15 15:00:00,67.07,67.07,66.97,67.02,18700.0,47.2655,47.2655,47.195,47.2302,18700.0
2005-08-15 15:10:00,66.99,67.03,66.98,67.03,14200.0,47.2091,47.2373,47.202,47.2373,14200.0
2005-08-15 15:20:00,67.02,67.03,67.02,67.03,6100.0,47.2302,47.2373,47.2302,47.2373,6100.0
2005-08-15 15:30:00,67.04,67.05,66.99,67.0,32500.0,47.2443,47.2514,47.2091,47.2161,32500.0
2005-08-15 15:40:00,66.99,67.02,66.98,66.98,5900.0,47.2091,47.2302,47.202,47.202,5900.0
2005-08-15 15:50:00,66.98,67.02,66.93,67.02,104400.0,47.202,47.2302,47.1668,47.2302,104400.0
2005-08-15 16:00:00,67.04,67.1,67.04,67.1,1300.0,47.2443,47.2866,47.2443,47.2866,1300.0
2005-08-15 16:10:00,67.1,67.1,67.1,67.1,0.0,47.2866,47.2866,47.2866,47.2866,0.0
2005-08-16 09:30:00,66.89,66.89,66.88,66.88,800.0,47.1386,47.1386,47.1316,47.1316,800.0
2005-08-16 09:40:00,66.87,66.87,66.84,66.84,900.0,47.1245,47.1245,47.1034,47.1034,900.0
2005-08-16 09:50:00,66.79,66.79,66.76,66.76,7100.0,47.0681,47.0681,47.047,47.047,7100.0
2005-08-16 10:00:00,66.77,66.83,66.74,66.83,7400.0,47.054,47.0963,47.0329,47.0963,7400.0
2005-08-16 10:10:00,66.88,66.88,66.81,66.81,2100.0,47.1316,47.1316,47.0822,47.0822,2100.0
2005-08-16 10:20:00,66.8,66.84,66.8,66.84,900.0,47.0752,47.1034,47.0752,47.1034,900.0
2005-08-16 10:30:00,66.8,66.8,66.75,66.77,2900.0,47.0752,47.0752,47.04,47.054,2900.0
2005-08-16 10:40:00,66.7,66.72,66.61,66.63,4700.0,47.0047,47.0188,46.9413,46.9554,4700.0
2005-08-16 10:50:00,66.55,66.58,66.55,66.55,7400.0,46.899,46.9202,46.899,46.899,7400.0
2005-08-16 11:00:00,66.55,66.61,66.53,66.61,4500.0,46.899,46.9413,46.8849,46.9413,4500.0
2005-08-16 11:10:00,66.6,66.62,66.6,66.62,1100.0,46.9342,46.9483,46.9342,46.9483,1100.0
2005-08-16 11:20:00,66.61,66.64,66.58,66.61,2500.0,46.9413,46.9624,46.9202,46.9413,2500.0
2005-08-16 11:30:00,66.61,66.62,66.59,66.62,5800.0,46.9413,46.9483,46.9272,46.9483,5800.0
2005-08-16 11:40:00,66.61,66.61,66.58,66.61,2500.0,46.9413,46.9413,46.9202,46.9413,2500.0
2005-08-16 11:50:00,66.6,66.61,66.52,66.56,3900.0,46.9342,46.9413,46.8779,46.9061,3900.0
2005-08-16 12:00:00,66.5,66.52,66.46,66.52,2600.0,46.8638,46.8779,46.8356,46.8779,2600.0
2005-08-16 12:10:00,66.55,66.55,66.52,66.52,2000.0,46.899,46.899,46.8779,46.8779,2000.0
2005-08-16 12:20:00,66.52,66.52,66.52,66.52,100.0,46.8779,46.8779,46.8779,46.8779,100.0
2005-08-16 12:30:00,66.55,66.59,66.54,66.54,7100.0,46.899,46.9272,46.892,46.892,7100.0
2005-08-16 12:40:00,66.56,66.56,66.56,66.56,100.0,46.9061,46.9061,46.9061,46.9061,100.0
2005-08-16 12:50:00,66.51,66.56,66.51,66.56,800.0,46.8708,46.9061,46.8708,46.9061,800.0
2005-08-16 13:00:00,66.55,66.55,66.52,66.52,2200.0,46.899,46.899,46.8779,46.8779,2200.0
2005-08-16 13:10:00,66.52,66.52,66.52,66.52,0.0,46.8779,46.8779,46.8779,46.8779,0.0
2005-08-16 13:20:00,66.58,66.58,66.58,66.58,1000.0,46.9202,46.9202,46.9202,46.9202,1000.0
2005-08-16 13:30:00,66.51,66.55,66.51,66.55,3300.0,46.8708,46.899,46.8708,46.899,3300.0
2005-08-16 13:40:00,66.5,66.5,66.5,66.5,1000.0,46.8638,46.8638,46.8638,46.8638,1000.0
2005-08-16 13:50:00,66.5,66.5,66.5,66.5,0.0,46.8638,46.8638,46.8638,46.8638,0.0
2005-08-16 14:00:00,66.48,66.49,66.46,66.47,19400.0,46.8497,46.8567,46.8356,46.8426,19400.0
2005-08-16 14:10:00,66.44,66.47,66.39,66.41,12600.0,46.8215,46.8426,46.7863,46.8004,12600.0
2005-08-16 14:20:00,66.41,66.43,66.38,66.43,16800.0,46.8004,46.8144,46.7792,46.8144,16800.0
2005-08-16 14:30:00,66.4,66.5,66.4,66.49,8300.0,46.7933,46.8638,46.7933,46.8567,8300.0
2005-08-16 14:40:00,66.45,66.51,66.45,66.49,3600.0,46.8285,46.8708,46.8285,46.8567,3600.0
2005-08-16 14:50:00,66.47,66.49,66.44,66.49,19800.0,46.8426,46.8567,46.8215,46.8567,19800.0
2005-08-16 15:00:00,66.48,66.48,66.48,66.48,2300.0,46.8497,46.8497,46.8497,46.8497,2300.0
2005-08-16 15:10:00,66.53,66.53,66.45,66.45,9700.0,46.8849,46.8849,46.8285,46.8285,9700.0
2005-08-16 15:20:00,66.43,66.43,66.24,66.27,9800.0,46.8144,46.8144,46.6805,46.7017,9800.0
2005-08-16 15:30:00,66.27,66.27,66.19,66.19,26600.0,46.7017,46.7017,46.6453,46.6453,26600.0
2005-08-16 15:40:00,66.29,66.33,66.28,66.33,13200.0,46.7158,46.744,46.7087,46.744,13200.0
2005-08-16 15:50:00,66.28,66.28,66.19,66.19,7300.0,46.7087,46.7087,46.6453,46.6453,7300.0
2005-08-16 16:00:00,66.15,66.17,66.15,66.17,35500.0,46.6171,46.6312,46.6171,46.6312,35500.0
2005-08-16 16:10:00,66.18,66.2,66.18,66.2,600.0,46.6383,46.6524,46.6383,46.6524,600.0
2005-08-17 09:30:00,65.35,66.32,65.15,66.17,11800.0,46.0533,46.7369,45.9124,46.6312,11800.0
2005-08-17 09:40:00,66.14,66.24,66.14,66.23,2500.0,46.6101,46.6805,46.6101,46.6735,2500.0
2005-08-17 09:50:00,66.32,66.34,66.32,66.33,1500.0,46.7369,46.751,46.7369,46.744,1500.0
2005-08-17 10:00:00,66.23,66.23,66.23,66.23,4300.0,46.6735,46.6735,46.6735,46.6735,4300.0
2005-08-17 10:10:00,66.31,66.31,66.31,66.31,800.0,46.7299,46.7299,46.7299,46.7299,800.0
2005-08-17 10:20:00,66.31,66.31,66.31,66.31,0.0,46.7299,46.7299,46.7299,46.7299,0.0
2005-08-17 10:30:00,66.28,66.28,66.14,66.19,7100.0,46.7087,46.7087,46.6101,46.6453,7100.0
2005-08-17 10:40:00,66.37,66.42,66.34,66.42,900.0,46.7722,46.8074,46.751,46.8074,900.0
2005-08-17 10:50:00,66.35,66.4,66.35,66.4,1600.0,46.7581,46.7933,46.7581,46.7933,1600.0
2005-08-17 11:00:00,66.36,66.38,66.35,66.35,3100.0,46.7651,46.7792,46.7581,46.7581,3100.0
2005-08-17 11:10:00,66.34,66.44,66.34,66.44,400.0,46.751,46.8215,46.751,46.8215,400.0
2005-08-17 11:20:00,66.43,66.43,66.43,66.43,2200.0,46.8144,46.8144,46.8144,46.8144,2200.0
2005-08-17 11:30:00,66.36,66.38,66.34,66.35,2600.0,46.7651,46.7792,46.751,46.7581,2600.0
2005-08-17 11:40:00,66.36,66.36,66.33,66.33,7800.0,46.7651,46.7651,46.744,46.744,7800.0
2005-08-17 11:50:00,66.39,66.4,66.39,66.4,800.0,46.7863,46.7933,46.7863,46.7933,800.0
2005-08-17 12:00:00,66.4,66.4,66.39,66.39,1200.0,46.7933,46.7933,46.7863,46.7863,1200.0
2005-08-17 12:10:00,66.4,66.49,66.4,66.49,23900.0,46.7933,46.8567,46.7933,46.8567,23900.0
2005-08-17 12:20:00,66.47,66.5,66.47,66.5,4900.0,46.8426,46.8638,46.8426,46.8638,4900.0
2005-08-17 12:30:00,66.46,66.56,66.46,66.54,2800.0,46.8356,46.9061,46.8356,46.892,2800.0
2005-08-17 12:40:00,66.54,66.54,66.54,66.54,0.0,46.892,46.892,46.892,46.892,0.0
2005-08-17 12:50:00,66.49,66.49,66.47,66.47,2700.0,46.8567,46.8567,46.8426,46.8426,2700.0
2005-08-17 13:00:00,66.46,66.46,66.46,66.46,1300.0,46.8356,46.8356,46.8356,46.8356,1300.0
2005-08-17 13:10:00,66.49,66.49,66.49,66.49,5700.0,46.8567,46.8567,46.8567,46.8567,5700.0
2005-08-17 13:20:00,66.53,66.6,66.52,66.55,10800.0,46.8849,46.9342,46.8779,46.899,10800.0
2005-08-17 13:30:00,66.49,66.49,66.49,66.49,1300.0,46.8567,46.8567,46.8567,46.8567,1300.0
2005-08-17 13:40:00,66.43,66.43,66.43,66.43,500.0,46.8144,46.8144,46.8144,46.8144,500.0
2005-08-17 13:50:00,66.46,66.46,66.42,66.43,6700.0,46.8356,46.8356,46.8074,46.8144,6700.0
2005-08-17 14:00:00,66.44,66.47,66.35,66.35,8200.0,46.8215,46.8426,46.7581,46.7581,8200.0
2005-08-17 14:10:00,66.36,66.43,66.32,66.43,1100.0,46.7651,46.8144,46.7369,46.8144,1100.0
2005-08-17 14:20:00,66.44,66.44,66.39,66.43,1700.0,46.8215,46.8215,46.7863,46.8144,1700.0
2005-08-17 14:30:00,66.4,66.45,66.4,66.41,6900.0,46.7933,46.8285,46.7933,46.8004,6900.0
2005-08-17 14:40:00,66.41,66.41,66.25,66.3,400.0,46.8004,46.8004,46.6876,46.7228,400.0
2005-08-17 14:50:00,66.32,66.36,66.28,66.28,3800.0,46.7369,46.7651,46.7087,46.7087,3800.0
2005-08-17 15:00:00,66.3,66.42,66.3,66.4,8500.0,46.7228,46.8074,46.7228,46.7933,8500.0
2005-08-17 15:10:00,66.42,66.44,66.37,66.42,11100.0,46.8074,46.8215,46.7722,46.8074,11100.0
2005-08-17 15:20:00,66.42,66.42,66.33,66.35,5100.0,46.8074,46.8074,46.744,46.7581,5100.0
2005-08-17 15:30:00,66.36,66.4,66.36,66.36,11200.0,46.7651,46.7933,46.7651,46.7651,11200.0
2005-08-17 15:40:00,66.36,66.37,66.33,66.37,5300.0,46.7651,46.7722,46.744,46.7722,5300.0
2005-08-17 15:50:00,66.35,66.38,66.32,66.32,5500.0,46.7581,46.7792,46.7369,46.7369,5500.0
2005-08-17 16:00:00,66.25,66.25,66.25,66.25,4300.0,46.6876,46.6876,46.6876,46.6876,4300.0
2005-08-17 16:10:00,66.25,66.25,66.25,66.25,0.0,46.6876,46.6876,46.6876,46.6876,0.0
2005-08-18 09:30:00,65.96,66.19,65.96,66.09,2500.0,46.4832,46.6453,46.4832,46.5748,2500.0
2005-08-18 09:40:00,66.0,66.08,66.0,66.08,700.0,46.5114,46.5678,46.5114,46.5678,700.0
2005-08-18 09:50:00,66.08,66.15,66.04,66.12,1600.0,46.5678,46.6171,46.5396,46.596,1600.0
2005-08-18 10:00:00,66.07,66.18,66.06,66.16,10500.0,46.5607,46.6383,46.5537,46.6242,10500.0
2005-08-18 10:10:00,66.13,66.16,66.09,66.16,9200.0,46.603,46.6242,46.5748,46.6242,9200.0
2005-08-18 10:20:00,66.13,66.17,66.13,66.15,13300.0,46.603,46.6312,46.603,46.6171,13300.0
2005-08-18 10:30:00,66.16,66.26,66.16,66.16,12300.0,46.6242,46.6946,46.6242,46.6242,12300.0
2005-08-18 10:40:00,66.22,66.22,66.15,66.15,1200.0,46.6665,46.6665,46.6171,46.6171,1200.0
2005-08-18 10:50:00,66.12,66.12,66.08,66.08,7400.0,46.596,46.596,46.5678,46.5678,7400.0
2005-08-18 11:00:00,66.09,66.09,66.06,66.09,7200.0,46.5748,46.5748,46.5537,46.5748,7200.0
2005-08-18 11:10:00,66.09,66.17,66.09,66.17,3700.0,46.5748,46.6312,46.5748,46.6312,3700.0
2005-08-18 11:20:00,66.15,66.17,66.12,66.12,11200.0,46.6171,46.6312,46.596,46.596,11200.0
2005-08-18 11:30:00,66.11,66.12,66.07,66.08,5700.0,46.5889,46.596,46.5607,46.5678,5700.0
2005-08-18 11:40:00,66.06,66.12,66.06,66.09,7100.0,46.5537,46.596,46.5537,46.5748,7100.0
2005-08-18 11:50:00,66.08,66.08,66.07,66.07,3000.0,46.5678,46.5678,46.5607,46.5607,3000.0
2005-08-18 12:00:00,66.07,66.13,66.07,66.11,13600.0,46.5607,46.603,46.5607,46.5889,13600.0
2005-08-18 12:10:00,66.14,66.15,66.14,66.15,2500.0,46.6101,46.6171,46.6101,46.6171,2500.0
2005-08-18 12:20:00,66.12,66.18,66.12,66.18,4700.0,46.596,46.6383,46.596,46.6383,4700.0
2005-08-18 12:30:00,66.18,66.22,66.18,66.22,2800.0,46.6383,46.6665,46.6383,46.6665,2800.0
2005-08-18 12:40:00,66.19,66.19,66.15,66.15,2600.0,46.6453,46.6453,46.6171,46.6171,2600.0
2005-08-18 12:50:00,66.15,66.19,66.15,66.16,3600.0,46.6171,46.6453,46.6171,46.6242,3600.0
2005-08-18 13:00:00,66.15,66.19,66.15,66.17,5300.0,46.6171,46.6453,46.6171,46.6312,5300.0
2005-08-18 13:10:00,66.17,66.21,66.17,66.21,1400.0,46.6312,46.6594,46.6312,46.6594,1400.0
2005-08-18 13:20:00,66.21,66.28,66.2,66.28,6300.0,46.6594,46.7087,46.6524,46.7087,6300.0
2005-08-18 13:30:00,66.33,66.35,66.32,66.32,8300.0,46.744,46.7581,46.7369,46.7369,8300.0
2005-08-18 13:40:00,66.3,66.3,66.3,66.3,100.0,46.7228,46.7228,46.7228,46.7228,100.0
2005-08-18 13:50:00,66.29,66.29,66.29,66.29,3400.0,46.7158,46.7158,46.7158,46.7158,3400.0
2005-08-18 14:00:00,66.26,66.26,66.22,66.22,9000.0,46.6946,46.6946,46.6665,46.6665,9000.0
2005-08-18 14:10:00,66.23,66.23,66.22,66.22,2000.0,46.6735,46.6735,46.6665,46.6665,2000.0
2005-08-18 14:20:00,66.18,66.19,66.12,66.12,12100.0,46.6383,46.6453,46.596,46.596,12100.0
2005-08-18 14:30:00,66.11,66.27,66.09,66.25,20400.0,46.5889,46.7017,46.5748,46.6876,20400.0
2005-08-18 14:40:00,66.24,66.24,66.18,66.23,7100.0,46.6805,46.6805,46.6383,46.6735,7100.0
2005-08-18 14:50:00,66.2,66.23,66.19,66.23,6300.0,46.6524,46.6735,46.6453,46.6735,6300.0
2005-08-18 15:00:00,66.19,66.22,66.19,66.19,17200.0,46.6453,46.6665,46.6453,46.6453,17200.0
2005-08-18 15:10:00,66.2,66.28,66.18,66.18,6000.0,46.6524,46.7087,46.6383,46.6383,6000.0
2005-08-18 15:20:00,66.18,66.18,66.18,66.18,1800.0,46.6383,46.6383,46.6383,46.6383,1800.0
2005-08-18 15:30:00,66.18,66.18,66.15,66.16,6700.0,46.6383,46.6383,46.6171,46.6242,6700.0
2005-08-18 15:40:00,66.16,66.27,66.16,66.27,12900.0,46.6242,46.7017,46.6242,46.7017,12900.0
2005-08-18 15:50:00,66.25,66.25,66.2,66.2,2900.0,46.6876,46.6876,46.6524,46.6524,2900.0
2005-08-18 16:00:00,66.16,66.16,66.13,66.13,900.0,46.6242,46.6242,46.603,46.603,900.0
2005-08-18 16:10:00,66.13,66.13,66.13,66.13,0.0,46.603,46.603,46.603,46.603,0.0
2005-08-19 09:30:00,66.28,66.37,66.28,66.37,2600.0,46.7087,46.7722,46.7087,46.7722,2600.0
2005-08-19 09:40:00,66.35,66.36,66.3,66.32,27900.0,46.7581,46.7651,46.7228,46.7369,27900.0
2005-08-19 09:50:00,66.35,66.35,66.32,66.35,30100.0,46.7581,46.7581,46.7369,46.7581,30100.0
2005-08-19 10:00:00,66.36,66.45,66.36,66.45,31600.0,46.7651,46.8285,46.7651,46.8285,31600.0
2005-08-19 10:10:00,66.46,66.46,66.4,66.4,6300.0,46.8356,46.8356,46.7933,46.7933,6300.0
2005-08-19 10:20:00,66.38,66.5,66.38,66.47,37900.0,46.7792,46.8638,46.7792,46.8426,37900.0
2005-08-19 10:30:00,66.48,66.49,66.47,66.48,4400.0,46.8497,46.8567,46.8426,46.8497,4400.0
2005-08-19 10:40:00,66.45,66.46,66.4,66.43,12300.0,46.8285,46.8356,46.7933,46.8144,12300.0
2005-08-19 10:50:00,66.42,66.45,66.4,66.4,29700.0,46.8074,46.8285,46.7933,46.7933,29700.0
2005-08-19 11:00:00,66.43,66.45,66.37,66.38,26800.0,46.8144,46.8285,46.7722,46.7792,26800.0
2005-08-19 11:10:00,66.42,66.42,66.42,66.42,3500.0,46.8074,46.8074,46.8074,46.8074,3500.0
2005-08-19 11:20:00,66.43,66.47,66.43,66.45,8100.0,46.8144,46.8426,46.8144,46.8285,8100.0
2005-08-19 11:30:00,66.42,66.47,66.4,66.44,15000.0,46.8074,46.8426,46.7933,46.8215,15000.0
2005-08-19 11:40:00,66.45,66.5,66.45,66.46,16700.0,46.8285,46.8638,46.8285,46.8356,16700.0
2005-08-19 11:50:00,66.49,66.49,66.42,66.42,1200.0,46.8567,46.8567,46.8074,46.8074,1200.0
2005-08-19 12:00:00,66.39,66.43,66.39,66.42,33200.0,46.7863,46.8144,46.7863,46.8074,33200.0
2005-08-19 12:10:00,66.44,66.44,66.44,66.44,1300.0,46.8215,46.8215,46.8215,46.8215,1300.0
2005-08-19 12:20:00,66.43,66.43,66.41,66.43,3700.0,46.8144,46.8144,46.8004,46.8144,3700.0
2005-08-19 12:30:00,66.37,66.37,66.36,66.37,5100.0,46.7722,46.7722,46.7651,46.7722,5100.0
2005-08-19 12:40:00,66.38,66.42,66.38,66.39,4600.0,46.7792,46.8074,46.7792,46.7863,4600.0
2005-08-19 12:50:00,66.37,66.37,66.37,66.37,2700.0,46.7722,46.7722,46.7722,46.7722,2700.0
2005-08-19 13:00:00,66.36,66.38,66.35,66.36,12500.0,46.7651,46.7792,46.7581,46.7651,12500.0
2005-08-19 13:10:00,66.35,66.35,66.24,66.24,12600.0,46.7581,46.7581,46.6805,46.6805,12600.0
2005-08-19 13:20:00,66.36,66.36,66.36,66.36,100.0,46.7651,46.7651,46.7651,46.7651,100.0
2005-08-19 13:30:00,66.34,66.34,66.32,66.33,6600.0,46.751,46.751,46.7369,46.744,6600.0
2005-08-19 13:40:00,66.33,66.35,66.33,66.33,9100.0,46.744,46.7581,46.744,46.744,9100.0
2005-08-19 13:50:00,66.37,66.37,66.34,66.35,8500.0,46.7722,46.7722,46.751,46.7581,8500.0
2005-08-19 14:00:00,66.34,66.36,66.34,66.35,23100.0,46.751,46.7651,46.751,46.7581,23100.0
2005-08-19 14:10:00,66.34,66.34,66.34,66.34,1500.0,46.751,46.751,46.751,46.751,1500.0
2005-08-19 14:20:00,66.34,66.38,66.34,66.34,18300.0,46.751,46.7792,46.751,46.751,18300.0
2005-08-19 14:30:00,66.32,66.32,66.31,66.31,21500.0,46.7369,46.7369,46.7299,46.7299,21500.0
2005-08-19 14:40:00,66.31,66.31,66.22,66.22,19800.0,46.7299,46.7299,46.6665,46.6665,19800.0
2005-08-19 14:50:00,66.23,66.31,66.21,66.31,36900.0,46.6735,46.7299,46.6594,46.7299,36900.0
2005-08-19 15:00:00,66.26,66.29,66.26,66.29,25600.0,46.6946,46.7158,46.6946,46.7158,25600.0
2005-08-19 15:10:00,66.3,66.33,66.28,66.3,29800.0,46.7228,46.744,46.7087,46.7228,29800.0
2005-08-19 15:20:00,66.33,66.33,66.29,66.32,14200.0,46.744,46.744,46.7158,46.7369,14200.0
2005-08-19 15:30:00,66.33,66.33,66.27,66.3,26300.0,46.744,46.744,46.7017,46.7228,26300.0
2005-08-19 15:40:00,66.3,66.3,66.26,66.26,1700.0,46.7228,46.7228,46.6946,46.6946,1700.0
2005-08-19 15:50:00,66.23,66.23,66.23,66.23,400.0,46.6735,46.6735,46.6735,46.6735,400.0
2005-08-19 16:00:00,66.23,66.23,66.23,66.23,0.0,46.6735,46.6735,46.6735,46.6735,0.0
2005-08-19 16:10:00,66.22,66.25,66.22,66.24,1900.0,46.6665,46.6876,46.6665,46.6805,1900.0
2005-08-22 09:30:00,66.3,66.5,66.3,66.5,2400.0,46.7228,46.8638,46.7228,46.8638,2400.0
2005-08-22 09:40:00,66.57,66.65,66.57,66.58,2500.0,46.9131,46.9695,46.9131,46.9202,2500.0
2005-08-22 09:50:00,66.61,66.62,66.59,66.62,3900.0,46.9413,46.9483,46.9272,46.9483,3900.0
2005-08-22 10:00:00,66.66,66.7,66.66,66.7,5300.0,46.9765,47.0047,46.9765,47.0047,5300.0
2005-08-22 10:10:00,66.69,66.74,66.69,66.74,800.0,46.9977,47.0329,46.9977,47.0329,800.0
2005-08-22 10:20:00,66.66,66.68,66.64,66.64,500.0,46.9765,46.9906,46.9624,46.9624,500.0
2005-08-22 10:30:00,66.66,66.66,66.66,66.66,1000.0,46.9765,46.9765,46.9765,46.9765,1000.0
2005-08-22 10:40:00,66.67,66.67,66.61,66.61,500.0,46.9836,46.9836,46.9413,46.9413,500.0
2005-08-22 10:50:00,66.65,66.67,66.65,66.65,600.0,46.9695,46.9836,46.9695,46.9695,600.0
2005-08-22 11:00:00,66.6,66.6,66.59,66.59,1300.0,46.9342,46.9342,46.9272,46.9272,1300.0
2005-08-22 11:10:00,66.6,66.6,66.6,66.6,1800.0,46.9342,46.9342,46.9342,46.9342,1800.0
2005-08-22 11:20:00,66.6,66.6,66.6,66.6,100.0,46.9342,46.9342,46.9342,46.9342,100.0
2005-08-22 11:30:00,66.56,66.6,66.56,66.6,400.0,46.9061,46.9342,46.9061,46.9342,400.0
2005-08-22 11:40:00,66.63,66.63,66.6,66.62,1000.0,46.9554,46.9554,46.9342,46.9483,1000.0
2005-08-22 11:50:00,66.55,66.55,66.46,66.49,3600.0,46.899,46.899,46.8356,46.8567,3600.0
2005-08-22 12:00:00,66.46,66.46,66.35,66.37,1600.0,46.8356,46.8356,46.7581,46.7722,1600.0
2005-08-22 12:10:00,66.4,66.4,66.34,66.38,13100.0,46.7933,46.7933,46.751,46.7792,13100.0
2005-08-22 12:20:00,66.38,66.38,66.33,66.33,10000.0,46.7792,46.7792,46.744,46.744,10000.0
2005-08-22 12:30:00,66.29,66.3,66.14,66.15,25500.0,46.7158,46.7228,46.6101,46.6171,25500.0
2005-08-22 12:40:00,66.22,66.23,66.18,66.21,8400.0,46.6665,46.6735,46.6383,46.6594,8400.0
2005-08-22 12:50:00,66.26,66.26,66.23,66.23,8900.0,46.6946,46.6946,46.6735,46.6735,8900.0
2005-08-22 13:00:00,66.25,66.25,66.21,66.21,8600.0,46.6876,46.6876,46.6594,46.6594,8600.0
2005-08-22 13:10:00,66.13,66.13,66.09,66.11,10200.0,46.603,46.603,46.5748,46.5889,10200.0
2005-08-22 13:20:00,66.13,66.24,66.13,66.24,5900.0,46.603,46.6805,46.603,46.6805,5900.0
2005-08-22 13:30:00,66.23,66.28,66.23,66.25,4900.0,46.6735,46.7087,46.6735,46.6876,4900.0
2005-08-22 13:40:00,66.25,66.32,66.25,66.3,5400.0,46.6876,46.7369,46.6876,46.7228,5400.0
2005-08-22 13:50:00,66.28,66.35,66.28,66.35,4100.0,46.7087,46.7581,46.7087,46.7581,4100.0
2005-08-22 14:00:00,66.29,66.29,66.21,66.21,3100.0,46.7158,46.7158,46.6594,46.6594,3100.0
2005-08-22 14:10:00,66.21,66.23,66.21,66.22,3900.0,46.6594,46.6735,46.6594,46.6665,3900.0
2005-08-22 14:20:00,66.27,66.28,66.26,66.26,6000.0,46.7017,46.7087,46.6946,46.6946,6000.0
2005-08-22 14:30:00,66.25,66.3,66.19,66.26,17300.0,46.6876,46.7228,46.6453,46.6946,17300.0
2005-08-22 14:40:00,66.26,66.3,66.26,66.29,26200.0,46.6946,46.7228,46.6946,46.7158,26200.0
2005-08-22 14:50:00,66.3,66.31,66.23,66.23,16100.0,46.7228,46.7299,46.6735,46.6735,16100.0
2005-08-22 15:00:00,66.24,66.24,66.21,66.22,11900.0,46.6805,46.6805,46.6594,46.6665,11900.0
2005-08-22 15:10:00,66.23,66.25,66.23,66.25,8000.0,46.6735,46.6876,46.6735,46.6876,8000.0
2005-08-22 15:20:00,66.24,66.25,66.18,66.19,3900.0,46.6805,46.6876,46.6383,46.6453,3900.0
2005-08-22 15:30:00,66.21,66.27,66.21,66.27,8700.0,46.6594,46.7017,46.6594,46.7017,8700.0
2005-08-22 15:40:00,66.28,66.34,66.27,66.34,12700.0,46.7087,46.751,46.7017,46.751,12700.0
2005-08-22 15:50:00,66.28,66.32,66.28,66.32,5700.0,46.7087,46.7369,46.7087,46.7369,5700.0
2005-08-22 16:00:00,66.38,66.38,66.38,66.38,100.0,46.7792,46.7792,46.7792,46.7792,100.0
2005-08-22 16:10:00,66.38,66.38,66.38,66.38,0.0,46.7792,46.7792,46.7792,46.7792,0.0
2005-08-23 09:30:00,66.53,66.53,66.4,66.45,22000.0,46.8849,46.8849,46.7933,46.8285,22000.0
2005-08-23 09:40:00,66.42,66.42,66.32,66.32,10500.0,46.8074,46.8074,46.7369,46.7369,10500.0
2005-08-23 09:50:00,66.34,66.34,66.3,66.34,6500.0,46.751,46.751,46.7228,46.751,6500.0
2005-08-23 10:00:00,66.34,66.34,66.34,66.34,0.0,46.751,46.751,46.751,46.751,0.0
2005-08-23 10:10:00,66.27,66.27,66.27,66.27,100.0,46.7017,46.7017,46.7017,46.7017,100.0
2005-08-23 10:20:00,66.29,66.29,66.29,66.29,5000.0,46.7158,46.7158,46.7158,46.7158,5000.0
2005-08-23 10:30:00,66.3,66.33,66.25,66.25,4800.0,46.7228,46.744,46.6876,46.6876,4800.0
2005-08-23 10:40:00,66.25,66.26,66.25,66.26,1300.0,46.6876,46.6946,46.6876,46.6946,1300.0
2005-08-23 10:50:00,66.27,66.27,66.21,66.21,1300.0,46.7017,46.7017,46.6594,46.6594,1300.0
2005-08-23 11:00:00,66.14,66.14,66.14,66.14,100.0,46.6101,46.6101,46.6101,46.6101,100.0
2005-08-23 11:10:00,66.17,66.18,66.17,66.18,1400.0,46.6312,46.6383,46.6312,46.6383,1400.0
2005-08-23 11:20:00,66.16,66.16,66.16,66.16,100.0,46.6242,46.6242,46.6242,46.6242,100.0
2005-08-23 11:30:00,66.15,66.18,66.1,66.14,2300.0,46.6171,46.6383,46.5819,46.6101,2300.0
2005-08-23 11:40:00,66.15,66.15,66.08,66.08,700.0,46.6171,46.6171,46.5678,46.5678,700.0
2005-08-23 11:50:00,66.06,66.1,66.05,66.1,1100.0,46.5537,46.5819,46.5467,46.5819,1100.0
2005-08-23 12:00:00,66.03,66.03,65.96,66.0,4000.0,46.5326,46.5326,46.4832,46.5114,4000.0
2005-08-23 12:10:00,65.98,66.02,65.98,66.02,900.0,46.4973,46.5255,46.4973,46.5255,900.0
2005-08-23 12:20:00,66.04,66.04,66.04,66.04,800.0,46.5396,46.5396,46.5396,46.5396,800.0
2005-08-23 12:30:00,66.01,66.07,66.01,66.04,2700.0,46.5185,46.5607,46.5185,46.5396,2700.0
2005-08-23 12:40:00,66.06,66.06,66.06,66.06,1100.0,46.5537,46.5537,46.5537,46.5537,1100.0
2005-08-23 12:50:00,66.11,66.11,66.11,66.11,300.0,46.5889,46.5889,46.5889,46.5889,300.0
2005-08-23 13:00:00,66.07,66.1,66.07,66.1,700.0,46.5607,46.5819,46.5607,46.5819,700.0
2005-08-23 13:10:00,66.11,66.11,66.09,66.09,800.0,46.5889,46.5889,46.5748,46.5748,800.0
2005-08-23 13:20:00,66.04,66.04,66.04,66.04,100.0,46.5396,46.5396,46.5396,46.5396,100.0
2005-08-23 13:30:00,66.09,66.09,66.09,66.09,400.0,46.5748,46.5748,46.5748,46.5748,400.0
2005-08-23 13:40:00,66.09,66.22,66.09,66.22,4100.0,46.5748,46.6665,46.5748,46.6665,4100.0
2005-08-23 13:50:00,66.14,66.14,66.14,66.14,100.0,46.6101,46.6101,46.6101,46.6101,100.0
2005-08-23 14:00:00,66.13,66.15,66.1,66.1,700.0,46.603,46.6171,46.5819,46.5819,700.0
2005-08-23 14:10:00,66.12,66.19,66.12,66.19,1900.0,46.596,46.6453,46.596,46.6453,1900.0
2005-08-23 14:20:00,66.16,66.25,66.16,66.25,900.0,46.6242,46.6876,46.6242,46.6876,900.0
2005-08-23 14:30:00,66.24,66.32,66.22,66.31,1000.0,46.6805,46.7369,46.6665,46.7299,1000.0
2005-08-23 14:40:00,66.3,66.36,66.28,66.28,3500.0,46.7228,46.7651,46.7087,46.7087,3500.0
2005-08-23 14:50:00,66.28,66.29,66.23,66.29,33900.0,46.7087,46.7158,46.6735,46.7158,33900.0
2005-08-23 15:00:00,66.27,66.31,66.2,66.2,12500.0,46.7017,46.7299,46.6524,46.6524,12500.0
2005-08-23 15:10:00,66.22,66.25,66.18,66.18,3300.0,46.6665,46.6876,46.6383,46.6383,3300.0
2005-08-23 15:20:00,66.17,66.22,66.17,66.22,200.0,46.6312,46.6665,46.6312,46.6665,200.0
2005-08-23 15:30:00,66.2,66.26,66.2,66.26,300.0,46.6524,46.6946,46.6524,46.6946,300.0
2005-08-23 15:40:00,66.21,66.21,66.2,66.2,200.0,46.6594,46.6594,46.6524,46.6524,200.0
2005-08-23 15:50:00,66.19,66.25,66.15,66.15,700.0,46.6453,46.6876,46.6171,46.6171,700.0
2005-08-23 16:00:00,66.27,66.27,66.27,66.27,100.0,46.7017,46.7017,46.7017,46.7017,100.0
2005-08-23 16:10:00,66.27,66.27,66.27,66.27,0.0,46.7017,46.7017,46.7017,46.7017,0.0
2005-08-24 09:30:00,66.13,66.13,66.07,66.11,6400.0,46.603,46.603,46.5607,46.5889,6400.0
2005-08-24 09:40:00,66.11,66.11,66.05,66.05,1700.0,46.5889,46.5889,46.5467,46.5467,1700.0
2005-08-24 09:50:00,66.1,66.11,66.08,66.11,3000.0,46.5819,46.5889,46.5678,46.5889,3000.0
2005-08-24 10:00:00,66.15,66.23,66.13,66.22,3900.0,46.6171,46.6735,46.603,46.6665,3900.0
2005-08-24 10:10:00,66.23,66.23,66.14,66.17,2100.0,46.6735,46.6735,46.6101,46.6312,2100.0
2005-08-24 10:20:00,66.16,66.19,66.16,66.19,500.0,46.6242,46.6453,46.6242,46.6453,500.0
2005-08-24 10:30:00,66.16,66.33,66.16,66.32,5600.0,46.6242,46.744,46.6242,46.7369,5600.0
2005-08-24 10:40:00,66.32,66.42,66.31,66.42,2600.0,46.7369,46.8074,46.7299,46.8074,2600.0
2005-08-24 10:50:00,66.41,66.41,66.38,66.38,200.0,46.8004,46.8004,46.7792,46.7792,200.0
2005-08-24 11:00:00,66.36,66.37,66.28,66.28,2200.0,46.7651,46.7722,46.7087,46.7087,2200.0
2005-08-24 11:10:00,66.3,66.3,66.25,66.28,6600.0,46.7228,46.7228,46.6876,46.7087,6600.0
2005-08-24 11:20:00,66.32,66.36,66.32,66.34,1100.0,46.7369,46.7651,46.7369,46.751,1100.0
2005-08-24 11:30:00,66.34,66.34,66.32,66.32,700.0,46.751,46.751,46.7369,46.7369,700.0
2005-08-24 11:40:00,66.34,66.35,66.33,66.35,7900.0,46.751,46.7581,46.744,46.7581,7900.0
2005-08-24 11:50:00,66.36,66.39,66.3,66.35,8300.0,46.7651,46.7863,46.7228,46.7581,8300.0
2005-08-24 12:00:00,66.33,66.33,66.3,66.3,300.0,46.744,46.744,46.7228,46.7228,300.0
2005-08-24 12:10:00,66.34,66.37,66.32,66.36,7600.0,46.751,46.7722,46.7369,46.7651,7600.0
2005-08-24 12:20:00,66.42,66.49,66.38,66.48,800.0,46.8074,46.8567,46.7792,46.8497,800.0
2005-08-24 12:30:00,66.47,66.47,66.46,66.46,400.0,46.8426,46.8426,46.8356,46.8356,400.0
2005-08-24 12:40:00,66.44,66.49,66.42,66.49,3100.0,46.8215,46.8567,46.8074,46.8567,3100.0
2005-08-24 12:50:00,66.5,66.53,66.5,66.5,400.0,46.8638,46.8849,46.8638,46.8638,400.0
2005-08-24 13:00:00,66.48,66.48,66.45,66.45,700.0,46.8497,46.8497,46.8285,46.8285,700.0
2005-08-24 13:10:00,66.44,66.44,66.4,66.4,400.0,46.8215,46.8215,46.7933,46.7933,400.0
2005-08-24 13:20:00,66.38,66.43,66.38,66.4,28400.0,46.7792,46.8144,46.7792,46.7933,28400.0
2005-08-24 13:30:00,66.43,66.43,66.42,66.43,13100.0,46.8144,46.8144,46.8074,46.8144,13100.0
2005-08-24 13:40:00,66.42,66.42,66.35,66.35,8100.0,46.8074,46.8074,46.7581,46.7581,8100.0
2005-08-24 13:50:00,66.32,66.32,66.3,66.3,400.0,46.7369,46.7369,46.7228,46.7228,400.0
2005-08-24 14:00:00,66.33,66.33,66.33,66.33,100.0,46.744,46.744,46.744,46.744,100.0
2005-08-24 14:10:00,66.37,66.37,66.37,66.37,100.0,46.7722,46.7722,46.7722,46.7722,100.0
2005-08-24 14:20:00,66.3,66.3,66.26,66.27,800.0,46.7228,46.7228,46.6946,46.7017,800.0
2005-08-24 14:30:00,66.3,66.3,66.22,66.24,6500.0,46.7228,46.7228,46.6665,46.6805,6500.0
2005-08-24 14:40:00,66.2,66.21,66.17,66.17,2600.0,46.6524,46.6594,46.6312,46.6312,2600.0
2005-08-24 14:50:00,66.12,66.12,66.12,66.12,1200.0,46.596,46.596,46.596,46.596,1200.0
2005-08-24 15:00:00,65.99,65.99,65.97,65.97,6500.0,46.5044,46.5044,46.4903,46.4903,6500.0
2005-08-24 15:10:00,65.9,65.9,65.72,65.85,11100.0,46.4409,46.4409,46.3141,46.4057,11100.0
2005-08-24 15:20:00,65.86,65.86,65.82,65.82,6000.0,46.4128,46.4128,46.3846,46.3846,6000.0
2005-08-24 15:30:00,65.82,65.89,65.76,65.89,4400.0,46.3846,46.4339,46.3423,46.4339,4400.0
2005-08-24 15:40:00,65.89,65.92,65.84,65.84,700.0,46.4339,46.455,46.3987,46.3987,700.0
2005-08-24 15:50:00,65.77,65.82,65.75,65.81,3600.0,46.3493,46.3846,46.3352,46.3775,3600.0
2005-08-24 16:00:00,65.81,65.81,65.81,65.81,0.0,46.3775,46.3775,46.3775,46.3775,0.0
2005-08-24 16:10:00,65.81,65.81,65.81,65.81,0.0,46.3775,46.3775,46.3775,46.3775,0.0
2005-08-25 09:30:00,64.86,65.9,64.86,65.9,3400.0,45.708,46.4409,45.708,46.4409,3400.0
2005-08-25 09:40:00,65.91,65.92,65.86,65.86,500.0,46.448,46.455,46.4128,46.4128,500.0
2005-08-25 09:50:00,65.78,65.78,65.72,65.76,12000.0,46.3564,46.3564,46.3141,46.3423,12000.0
2005-08-25 10:00:00,65.76,65.79,65.76,65.79,5100.0,46.3423,46.3634,46.3423,46.3634,5100.0
2005-08-25 10:10:00,65.82,65.84,65.82,65.82,2800.0,46.3846,46.3987,46.3846,46.3846,2800.0
2005-08-25 10:20:00,65.82,65.82,65.79,65.8,2000.0,46.3846,46.3846,46.3634,46.3705,2000.0
2005-08-25 10:30:00,65.85,65.88,65.85,65.88,1000.0,46.4057,46.4268,46.4057,46.4268,1000.0
2005-08-25 10:40:00,65.91,65.91,65.87,65.88,2200.0,46.448,46.448,46.4198,46.4268,2200.0
2005-08-25 10:50:00,65.91,65.91,65.91,65.91,8400.0,46.448,46.448,46.448,46.448,8400.0
2005-08-25 11:00:00,65.9,65.96,65.89,65.96,1600.0,46.4409,46.4832,46.4339,46.4832,1600.0
2005-08-25 11:10:00,65.94,65.98,65.9,65.98,800.0,46.4691,46.4973,46.4409,46.4973,800.0
2005-08-25 11:20:00,65.97,65.97,65.95,65.95,3800.0,46.4903,46.4903,46.4762,46.4762,3800.0
2005-08-25 11:30:00,65.9,65.93,65.87,65.87,1400.0,46.4409,46.4621,46.4198,46.4198,1400.0
2005-08-25 11:40:00,65.84,65.88,65.84,65.88,3900.0,46.3987,46.4268,46.3987,46.4268,3900.0
2005-08-25 11:50:00,65.9,65.91,65.89,65.91,5700.0,46.4409,46.448,46.4339,46.448,5700.0
2005-08-25 12:00:00,65.89,65.91,65.85,65.91,5500.0,46.4339,46.448,46.4057,46.448,5500.0
2005-08-25 12:10:00,65.94,65.94,65.89,65.89,1500.0,46.4691,46.4691,46.4339,46.4339,1500.0
2005-08-25 12:20:00,65.85,65.85,65.84,65.84,400.0,46.4057,46.4057,46.3987,46.3987,400.0
2005-08-25 12:30:00,65.82,65.83,65.82,65.83,700.0,46.3846,46.3916,46.3846,46.3916,700.0
2005-08-25 12:40:00,65.84,65.84,65.83,65.83,1100.0,46.3987,46.3987,46.3916,46.3916,1100.0
2005-08-25 12:50:00,65.86,65.88,65.86,65.88,200.0,46.4128,46.4268,46.4128,46.4268,200.0
2005-08-25 13:00:00,65.85,65.87,65.85,65.87,1100.0,46.4057,46.4198,46.4057,46.4198,1100.0
2005-08-25 13:10:00,65.84,65.84,65.8,65.8,2100.0,46.3987,46.3987,46.3705,46.3705,2100.0
2005-08-25 13:20:00,65.83,65.87,65.82,65.87,800.0,46.3916,46.4198,46.3846,46.4198,800.0
2005-08-25 13:30:00,65.84,65.88,65.84,65.86,5100.0,46.3987,46.4268,46.3987,46.4128,5100.0
2005-08-25 13:40:00,65.87,65.89,65.84,65.88,17100.0,46.4198,46.4339,46.3987,46.4268,17100.0
2005-08-25 13:50:00,65.89,65.89,65.86,65.86,1100.0,46.4339,46.4339,46.4128,46.4128,1100.0
2005-08-25 14:00:00,65.84,65.89,65.84,65.88,11100.0,46.3987,46.4339,46.3987,46.4268,11100.0
2005-08-25 14:10:00,65.86,65.86,65.86,65.86,400.0,46.4128,46.4128,46.4128,46.4128,400.0
2005-08-25 14:20:00,65.86,65.94,65.86,65.94,600.0,46.4128,46.4691,46.4128,46.4691,600.0
2005-08-25 14:30:00,65.96,65.97,65.95,65.96,3700.0,46.4832,46.4903,46.4762,46.4832,3700.0
2005-08-25 14:40:00,65.96,65.99,65.94,65.94,900.0,46.4832,46.5044,46.4691,46.4691,900.0
2005-08-25 14:50:00,65.94,65.97,65.94,65.97,600.0,46.4691,46.4903,46.4691,46.4903,600.0
2005-08-25 15:00:00,65.97,65.99,65.94,65.94,2900.0,46.4903,46.5044,46.4691,46.4691,2900.0
2005-08-25 15:10:00,65.91,65.93,65.89,65.93,1600.0,46.448,46.4621,46.4339,46.4621,1600.0
2005-08-25 15:20:00,65.9,65.92,65.9,65.92,500.0,46.4409,46.455,46.4409,46.455,500.0
2005-08-25 15:30:00,65.87,65.92,65.85,65.92,5500.0,46.4198,46.455,46.4057,46.455,5500.0
2005-08-25 15:40:00,65.91,65.92,65.87,65.92,5100.0,46.448,46.455,46.4198,46.455,5100.0
2005-08-25 15:50:00,65.95,65.95,65.89,65.94,600.0,46.4762,46.4762,46.4339,46.4691,600.0
2005-08-25 16:00:00,65.94,65.94,65.94,65.94,0.0,46.4691,46.4691,46.4691,46.4691,0.0
2005-08-25 16:10:00,65.99,65.99,65.99,65.99,100.0,46.5044,46.5044,46.5044,46.5044,100.0
2005-08-26 09:30:00,65.93,65.93,65.88,65.88,3700.0,46.4621,46.4621,46.4268,46.4268,3700.0
2005-08-26 09:40:00,65.82,65.83,65.82,65.83,1100.0,46.3846,46.3916,46.3846,46.3916,1100.0
2005-08-26 09:50:00,65.72,65.72,65.72,65.72,300.0,46.3141,46.3141,46.3141,46.3141,300.0
2005-08-26 10:00:00,65.75,65.75,65.57,65.64,2800.0,46.3352,46.3352,46.2084,46.2577,2800.0
2005-08-26 10:10:00,65.59,65.7,65.59,65.65,4000.0,46.2225,46.3,46.2225,46.2648,4000.0
2005-08-26 10:20:00,65.64,65.64,65.61,65.61,200.0,46.2577,46.2577,46.2366,46.2366,200.0
2005-08-26 10:30:00,65.65,65.69,65.64,65.69,700.0,46.2648,46.293,46.2577,46.293,700.0
2005-08-26 10:40:00,65.69,65.69,65.69,65.69,0.0,46.293,46.293,46.293,46.293,0.0
2005-08-26 10:50:00,65.58,65.59,65.54,65.54,800.0,46.2154,46.2225,46.1872,46.1872,800.0
2005-08-26 11:00:00,65.62,65.64,65.6,65.6,5900.0,46.2436,46.2577,46.2295,46.2295,5900.0
2005-08-26 11:10:00,65.61,65.62,65.6,65.62,5900.0,46.2366,46.2436,46.2295,46.2436,5900.0
2005-08-26 11:20:00,65.62,65.64,65.62,65.64,3700.0,46.2436,46.2577,46.2436,46.2577,3700.0
2005-08-26 11:30:00,65.52,65.58,65.46,65.48,4600.0,46.1732,46.2154,46.1309,46.145,4600.0
2005-08-26 11:40:00,65.52,65.52,65.52,65.52,100.0,46.1732,46.1732,46.1732,46.1732,100.0
2005-08-26 11:50:00,65.48,65.48,65.48,65.48,100.0,46.145,46.145,46.145,46.145,100.0
2005-08-26 12:00:00,65.52,65.59,65.51,65.58,8000.0,46.1732,46.2225,46.1661,46.2154,8000.0
2005-08-26 12:10:00,65.59,65.63,65.57,65.63,2000.0,46.2225,46.2507,46.2084,46.2507,2000.0
2005-08-26 12:20:00,65.57,65.62,65.57,65.62,900.0,46.2084,46.2436,46.2084,46.2436,900.0
2005-08-26 12:30:00,65.58,65.61,65.58,65.6,1100.0,46.2154,46.2366,46.2154,46.2295,1100.0
2005-08-26 12:40:00,65.61,65.61,65.58,65.58,900.0,46.2366,46.2366,46.2154,46.2154,900.0
2005-08-26 12:50:00,65.58,65.58,65.58,65.58,0.0,46.2154,46.2154,46.2154,46.2154,0.0
2005-08-26 13:00:00,65.54,65.54,65.54,65.54,600.0,46.1872,46.1872,46.1872,46.1872,600.0
2005-08-26 13:10:00,65.57,65.57,65.56,65.56,2100.0,46.2084,46.2084,46.2013,46.2013,2100.0
2005-08-26 13:20:00,65.52,65.55,65.51,65.52,2100.0,46.1732,46.1943,46.1661,46.1732,2100.0
2005-08-26 13:30:00,65.48,65.48,65.48,65.48,1100.0,46.145,46.145,46.145,46.145,1100.0
2005-08-26 13:40:00,65.48,65.48,65.48,65.48,0.0,46.145,46.145,46.145,46.145,0.0
2005-08-26 13:50:00,65.48,65.48,65.48,65.48,0.0,46.145,46.145,46.145,46.145,0.0
2005-08-26 14:00:00,65.52,65.53,65.48,65.53,3400.0,46.1732,46.1802,46.145,46.1802,3400.0
2005-08-26 14:10:00,65.53,65.53,65.53,65.53,0.0,46.1802,46.1802,46.1802,46.1802,0.0
2005-08-26 14:20:00,65.56,65.76,65.56,65.73,3100.0,46.2013,46.3423,46.2013,46.3211,3100.0
2005-08-26 14:30:00,65.65,65.65,65.63,65.63,500.0,46.2648,46.2648,46.2507,46.2507,500.0
2005-08-26 14:40:00,65.63,65.65,65.61,65.62,5900.0,46.2507,46.2648,46.2366,46.2436,5900.0
2005-08-26 14:50:00,65.58,65.6,65.58,65.6,3900.0,46.2154,46.2295,46.2154,46.2295,3900.0
2005-08-26 15:00:00,65.63,65.73,65.63,65.73,9900.0,46.2507,46.3211,46.2507,46.3211,9900.0
2005-08-26 15:10:00,65.7,65.7,65.65,65.65,2500.0,46.3,46.3,46.2648,46.2648,2500.0
2005-08-26 15:20:00,65.64,65.69,65.64,65.64,4700.0,46.2577,46.293,46.2577,46.2577,4700.0
2005-08-26 15:30:00,65.64,65.68,65.63,65.63,9800.0,46.2577,46.2859,46.2507,46.2507,9800.0
2005-08-26 15:40:00,65.63,65.63,65.55,65.56,4900.0,46.2507,46.2507,46.1943,46.2013,4900.0
2005-08-26 15:50:00,65.58,65.58,65.49,65.49,28900.0,46.2154,46.2154,46.152,46.152,28900.0
2005-08-26 16:00:00,65.49,65.49,65.49,65.49,0.0,46.152,46.152,46.152,46.152,0.0
2005-08-26 16:10:00,65.49,65.49,65.49,65.49,0.0,46.152,46.152,46.152,46.152,0.0
2005-08-29 09:30:00,65.47,65.47,65.31,65.38,58400.0,46.1379,46.1379,46.0252,46.0745,58400.0
2005-08-29 09:40:00,65.3,65.3,65.3,65.3,6000.0,46.0181,46.0181,46.0181,46.0181,6000.0
2005-08-29 09:50:00,65.29,65.29,65.29,65.29,100.0,46.0111,46.0111,46.0111,46.0111,100.0
2005-08-29 10:00:00,65.41,65.45,65.34,65.4,1400.0,46.0956,46.1238,46.0463,46.0886,1400.0
2005-08-29 10:10:00,65.47,65.69,65.47,65.69,400.0,46.1379,46.293,46.1379,46.293,400.0
2005-08-29 10:20:00,65.51,65.69,65.51,65.55,4800.0,46.1661,46.293,46.1661,46.1943,4800.0
2005-08-29 10:30:00,65.5,65.52,65.5,65.52,1400.0,46.1591,46.1732,46.1591,46.1732,1400.0
2005-08-29 10:40:00,65.57,65.57,65.47,65.47,1400.0,46.2084,46.2084,46.1379,46.1379,1400.0
2005-08-29 10:50:00,65.59,65.59,65.59,65.59,500.0,46.2225,46.2225,46.2225,46.2225,500.0
2005-08-29 11:00:00,65.46,65.61,65.46,65.61,1500.0,46.1309,46.2366,46.1309,46.2366,1500.0
2005-08-29 11:10:00,65.5,65.5,65.48,65.5,5200.0,46.1591,46.1591,46.145,46.1591,5200.0
2005-08-29 11:20:00,65.48,65.5,65.47,65.5,500.0,46.145,46.1591,46.1379,46.1591,500.0
2005-08-29 11:30:00,65.49,65.5,65.49,65.5,3400.0,46.152,46.1591,46.152,46.1591,3400.0
2005-08-29 11:40:00,65.62,65.62,65.6,65.6,7700.0,46.2436,46.2436,46.2295,46.2295,7700.0
2005-08-29 11:50:00,65.62,65.66,65.55,65.63,11300.0,46.2436,46.2718,46.1943,46.2507,11300.0
2005-08-29 12:00:00,65.53,65.61,65.51,65.56,3600.0,46.1802,46.2366,46.1661,46.2013,3600.0
2005-08-29 12:10:00,65.54,65.59,65.51,65.59,10800.0,46.1872,46.2225,46.1661,46.2225,10800.0
2005-08-29 12:20:00,65.61,65.62,65.59,65.62,2300.0,46.2366,46.2436,46.2225,46.2436,2300.0
2005-08-29 12:30:00,65.59,65.59,65.57,65.57,1100.0,46.2225,46.2225,46.2084,46.2084,1100.0
2005-08-29 12:40:00,65.56,65.61,65.56,65.59,1900.0,46.2013,46.2366,46.2013,46.2225,1900.0
2005-08-29 12:50:00,65.58,65.58,65.58,65.58,100.0,46.2154,46.2154,46.2154,46.2154,100.0
2005-08-29 13:00:00,65.6,65.76,65.6,65.72,2700.0,46.2295,46.3423,46.2295,46.3141,2700.0
2005-08-29 13:10:00,65.79,65.84,65.78,65.84,2600.0,46.3634,46.3987,46.3564,46.3987,2600.0
2005-08-29 13:20:00,65.84,65.84,65.84,65.84,0.0,46.3987,46.3987,46.3987,46.3987,0.0
2005-08-29 13:30:00,65.77,65.77,65.77,65.77,800.0,46.3493,46.3493,46.3493,46.3493,800.0
2005-08-29 13:40:00,65.82,65.89,65.82,65.89,2900.0,46.3846,46.4339,46.3846,46.4339,2900.0
2005-08-29 13:50:00,65.91,65.92,65.89,65.92,4400.0,46.448,46.455,46.4339,46.455,4400.0
2005-08-29 14:00:00,65.92,65.92,65.87,65.89,61000.0,46.455,46.455,46.4198,46.4339,61000.0
2005-08-29 14:10:00,65.87,65.9,65.87,65.9,500.0,46.4198,46.4409,46.4198,46.4409,500.0
2005-08-29 14:20:00,65.84,65.87,65.84,65.87,12900.0,46.3987,46.4198,46.3987,46.4198,12900.0
2005-08-29 14:30:00,65.85,65.85,65.85,65.85,1200.0,46.4057,46.4057,46.4057,46.4057,1200.0
2005-08-29 14:40:00,65.85,65.85,65.85,65.85,0.0,46.4057,46.4057,46.4057,46.4057,0.0
2005-08-29 14:50:00,65.86,65.89,65.85,65.85,2900.0,46.4128,46.4339,46.4057,46.4057,2900.0
2005-08-29 15:00:00,65.93,65.99,65.92,65.99,364800.0,46.4621,46.5044,46.455,46.5044,364800.0
2005-08-29 15:10:00,66.0,66.03,66.0,66.03,358300.0,46.5114,46.5326,46.5114,46.5326,358300.0
2005-08-29 15:20:00,66.0,66.01,65.99,65.99,3600.0,46.5114,46.5185,46.5044,46.5044,3600.0
2005-08-29 15:30:00,65.99,66.01,65.97,65.97,57600.0,46.5044,46.5185,46.4903,46.4903,57600.0
2005-08-29 15:40:00,65.96,65.98,65.95,65.97,216500.0,46.4832,46.4973,46.4762,46.4903,216500.0
2005-08-29 15:50:00,65.99,66.01,65.95,65.96,50100.0,46.5044,46.5185,46.4762,46.4832,50100.0
2005-08-29 16:00:00,65.96,65.96,65.96,65.96,0.0,46.4832,46.4832,46.4832,46.4832,0.0
2005-08-29 16:10:00,65.96,65.96,65.96,65.96,0.0,46.4832,46.4832,46.4832,46.4832,0.0
2005-08-30 09:30:00,65.65,65.82,65.65,65.82,86600.0,46.2648,46.3846,46.2648,46.3846,86600.0
2005-08-30 09:40:00,65.82,65.84,65.65,65.65,85900.0,46.3846,46.3987,46.2648,46.2648,85900.0
2005-08-30 09:50:00,65.7,65.71,65.67,65.67,77600.0,46.3,46.307,46.2789,46.2789,77600.0
2005-08-30 10:00:00,65.68,65.78,65.65,65.68,84600.0,46.2859,46.3564,46.2648,46.2859,84600.0
2005-08-30 10:10:00,65.66,65.72,65.66,65.66,24500.0,46.2718,46.3141,46.2718,46.2718,24500.0
2005-08-30 10:20:00,65.68,65.72,65.61,65.61,38100.0,46.2859,46.3141,46.2366,46.2366,38100.0
2005-08-30 10:30:00,65.61,65.63,65.57,65.57,23200.0,46.2366,46.2507,46.2084,46.2084,23200.0
2005-08-30 10:40:00,65.57,65.57,65.49,65.52,4200.0,46.2084,46.2084,46.152,46.1732,4200.0
2005-08-30 10:50:00,65.57,65.57,65.56,65.56,500.0,46.2084,46.2084,46.2013,46.2013,500.0
2005-08-30 11:00:00,65.55,65.55,65.55,65.55,400.0,46.1943,46.1943,46.1943,46.1943,400.0
2005-08-30 11:10:00,65.48,65.48,65.48,65.48,200.0,46.145,46.145,46.145,46.145,200.0
2005-08-30 11:20:00,65.44,65.57,65.44,65.57,900.0,46.1168,46.2084,46.1168,46.2084,900.0
2005-08-30 11:30:00,65.53,65.57,65.46,65.51,6600.0,46.1802,46.2084,46.1309,46.1661,6600.0
2005-08-30 11:40:00,65.52,65.52,65.46,65.51,8900.0,46.1732,46.1732,46.1309,46.1661,8900.0
2005-08-30 11:50:00,65.46,65.46,65.44,65.44,600.0,46.1309,46.1309,46.1168,46.1168,600.0
2005-08-30 12:00:00,65.45,65.52,65.45,65.52,800.0,46.1238,46.1732,46.1238,46.1732,800.0
2005-08-30 12:10:00,65.57,65.58,65.54,65.58,27400.0,46.2084,46.2154,46.1872,46.2154,27400.0
2005-08-30 12:20:00,65.62,65.69,65.62,65.65,11000.0,46.2436,46.293,46.2436,46.2648,11000.0
2005-08-30 12:30:00,65.62,65.62,65.61,65.61,1700.0,46.2436,46.2436,46.2366,46.2366,1700.0
2005-08-30 12:40:00,65.61,65.62,65.57,65.62,3100.0,46.2366,46.2436,46.2084,46.2436,3100.0
2005-08-30 12:50:00,65.62,65.62,65.62,65.62,0.0,46.2436,46.2436,46.2436,46.2436,0.0
2005-08-30 13:00:00,65.61,65.62,65.58,65.58,900.0,46.2366,46.2436,46.2154,46.2154,900.0
2005-08-30 13:10:00,65.59,65.59,65.58,65.58,1400.0,46.2225,46.2225,46.2154,46.2154,1400.0
2005-08-30 13:20:00,65.61,65.61,65.61,65.61,1300.0,46.2366,46.2366,46.2366,46.2366,1300.0
2005-08-30 13:30:00,65.63,65.71,65.63,65.71,3500.0,46.2507,46.307,46.2507,46.307,3500.0
2005-08-30 13:40:00,65.72,65.72,65.69,65.69,300.0,46.3141,46.3141,46.293,46.293,300.0
2005-08-30 13:50:00,65.69,65.69,65.69,65.69,0.0,46.293,46.293,46.293,46.293,0.0
2005-08-30 14:00:00,65.66,65.68,65.57,65.57,2300.0,46.2718,46.2859,46.2084,46.2084,2300.0
2005-08-30 14:10:00,65.59,65.59,65.52,65.52,800.0,46.2225,46.2225,46.1732,46.1732,800.0
2005-08-30 14:20:00,65.55,65.59,65.55,65.56,300.0,46.1943,46.2225,46.1943,46.2013,300.0
2005-08-30 14:30:00,65.52,65.52,65.51,65.51,1500.0,46.1732,46.1732,46.1661,46.1661,1500.0
2005-08-30 14:40:00,65.57,65.58,65.53,65.53,500.0,46.2084,46.2154,46.1802,46.1802,500.0
2005-08-30 14:50:00,65.49,65.49,65.42,65.42,8300.0,46.152,46.152,46.1027,46.1027,8300.0
2005-08-30 15:00:00,65.37,65.42,65.33,65.4,17500.0,46.0674,46.1027,46.0393,46.0886,17500.0
2005-08-30 15:10:00,65.46,65.49,65.39,65.49,13300.0,46.1309,46.152,46.0815,46.152,13300.0
2005-08-30 15:20:00,65.5,65.5,65.43,65.45,30100.0,46.1591,46.1591,46.1097,46.1238,30100.0
2005-08-30 15:30:00,65.46,65.64,65.46,65.64,9200.0,46.1309,46.2577,46.1309,46.2577,9200.0
2005-08-30 15:40:00,65.7,65.75,65.67,65.75,8100.0,46.3,46.3352,46.2789,46.3352,8100.0
2005-08-30 15:50:00,65.72,65.76,65.71,65.76,3500.0,46.3141,46.3423,46.307,46.3423,3500.0
2005-08-30 16:00:00,65.76,65.76,65.76,65.76,0.0,46.3423,46.3423,46.3423,46.3423,0.0
2005-08-30 16:10:00,65.73,65.73,65.73,65.73,10000.0,46.3211,46.3211,46.3211,46.3211,10000.0
2005-08-31 09:30:00,65.8,65.84,65.72,65.84,21100.0,46.3705,46.3987,46.3141,46.3987,21100.0
2005-08-31 09:40:00,65.86,65.89,65.83,65.83,5300.0,46.4128,46.4339,46.3916,46.3916,5300.0
2005-08-31 09:50:00,65.88,65.88,65.88,65.88,200.0,46.4268,46.4268,46.4268,46.4268,200.0
2005-08-31 10:00:00,65.68,65.71,65.6,65.71,5700.0,46.2859,46.307,46.2295,46.307,5700.0
2005-08-31 10:10:00,65.62,65.65,65.55,65.65,500.0,46.2436,46.2648,46.1943,46.2648,500.0
2005-08-31 10:20:00,65.67,65.76,65.66,65.67,6600.0,46.2789,46.3423,46.2718,46.2789,6600.0
2005-08-31 10:30:00,65.7,65.86,65.67,65.86,6600.0,46.3,46.4128,46.2789,46.4128,6600.0
2005-08-31 10:40:00,65.84,65.84,65.75,65.75,6500.0,46.3987,46.3987,46.3352,46.3352,6500.0
2005-08-31 10:50:00,65.75,65.86,65.75,65.76,4800.0,46.3352,46.4128,46.3352,46.3423,4800.0
2005-08-31 11:00:00,65.8,65.82,65.76,65.82,3100.0,46.3705,46.3846,46.3423,46.3846,3100.0
2005-08-31 11:10:00,65.9,65.94,65.9,65.94,1400.0,46.4409,46.4691,46.4409,46.4691,1400.0
2005-08-31 11:20:00,65.98,66.02,65.96,65.96,10100.0,46.4973,46.5255,46.4832,46.4832,10100.0
2005-08-31 11:30:00,65.97,66.0,65.97,65.98,3700.0,46.4903,46.5114,46.4903,46.4973,3700.0
2005-08-31 11:40:00,65.97,66.0,65.97,65.98,4100.0,46.4903,46.5114,46.4903,46.4973,4100.0
2005-08-31 11:50:00,65.95,65.95,65.95,65.95,100.0,46.4762,46.4762,46.4762,46.4762,100.0
2005-08-31 12:00:00,65.94,65.96,65.82,65.84,1600.0,46.4691,46.4832,46.3846,46.3987,1600.0
2005-08-31 12:10:00,65.85,65.85,65.78,65.78,1400.0,46.4057,46.4057,46.3564,46.3564,1400.0
2005-08-31 12:20:00,65.8,65.8,65.79,65.79,300.0,46.3705,46.3705,46.3634,46.3634,300.0
2005-08-31 12:30:00,65.81,65.81,65.79,65.79,500.0,46.3775,46.3775,46.3634,46.3634,500.0
2005-08-31 12:40:00,65.79,65.79,65.79,65.79,0.0,46.3634,46.3634,46.3634,46.3634,0.0
2005-08-31 12:50:00,65.81,65.84,65.8,65.8,1600.0,46.3775,46.3987,46.3705,46.3705,1600.0
2005-08-31 13:00:00,65.79,65.81,65.79,65.81,3200.0,46.3634,46.3775,46.3634,46.3775,3200.0
2005-08-31 13:10:00,65.85,65.93,65.85,65.93,3700.0,46.4057,46.4621,46.4057,46.4621,3700.0
2005-08-31 13:20:00,65.94,65.96,65.94,65.96,300.0,46.4691,46.4832,46.4691,46.4832,300.0
2005-08-31 13:30:00,65.94,66.0,65.94,65.95,4000.0,46.4691,46.5114,46.4691,46.4762,4000.0
2005-08-31 13:40:00,65.94,65.94,65.93,65.93,300.0,46.4691,46.4691,46.4621,46.4621,300.0
2005-08-31 13:50:00,65.9,66.03,65.9,66.01,2600.0,46.4409,46.5326,46.4409,46.5185,2600.0
2005-08-31 14:00:00,65.97,65.97,65.83,65.83,1600.0,46.4903,46.4903,46.3916,46.3916,1600.0
2005-08-31 14:10:00,65.95,65.95,65.88,65.93,4500.0,46.4762,46.4762,46.4268,46.4621,4500.0
2005-08-31 14:20:00,65.91,65.96,65.88,65.96,2800.0,46.448,46.4832,46.4268,46.4832,2800.0
2005-08-31 14:30:00,65.96,66.05,65.94,66.03,3700.0,46.4832,46.5467,46.4691,46.5326,3700.0
2005-08-31 14:40:00,66.02,66.05,65.99,65.99,2600.0,46.5255,46.5467,46.5044,46.5044,2600.0
2005-08-31 14:50:00,66.02,66.15,66.02,66.15,205300.0,46.5255,46.6171,46.5255,46.6171,205300.0
2005-08-31 15:00:00,66.12,66.14,66.12,66.14,3900.0,46.596,46.6101,46.596,46.6101,3900.0
2005-08-31 15:10:00,66.16,66.22,66.16,66.2,210100.0,46.6242,46.6665,46.6242,46.6524,210100.0
2005-08-31 15:20:00,66.22,66.25,66.22,66.25,20100.0,46.6665,46.6876,46.6665,46.6876,20100.0
2005-08-31 15:30:00,66.32,66.37,66.32,66.33,8200.0,46.7369,46.7722,46.7369,46.744,8200.0
2005-08-31 15:40:00,66.33,66.41,66.33,66.41,34500.0,46.744,46.8004,46.744,46.8004,34500.0
2005-08-31 15:50:00,66.42,66.45,66.39,66.39,5000.0,46.8074,46.8285,46.7863,46.7863,5000.0
2005-08-31 16:00:00,66.39,66.39,66.39,66.39,0.0,46.7863,46.7863,46.7863,46.7863,0.0
2005-08-31 16:10:00,66.39,66.39,66.39,66.39,0.0,46.7863,46.7863,46.7863,46.7863,0.0
2005-09-01 09:30:00,66.4,66.5,66.4,66.49,43700.0,46.7933,46.8638,46.7933,46.8567,43700.0
2005-09-01 09:40:00,66.54,66.62,66.54,66.62,10500.0,46.892,46.9483,46.892,46.9483,10500.0
2005-09-01 09:50:00,66.62,66.62,66.62,66.62,0.0,46.9483,46.9483,46.9483,46.9483,0.0
2005-09-01 10:00:00,66.58,66.58,66.47,66.47,1800.0,46.9202,46.9202,46.8426,46.8426,1800.0
2005-09-01 10:10:00,66.48,66.48,66.37,66.42,59000.0,46.8497,46.8497,46.7722,46.8074,59000.0
2005-09-01 10:20:00,66.3,66.3,66.27,66.3,12400.0,46.7228,46.7228,46.7017,46.7228,12400.0
2005-09-01 10:30:00,66.29,66.3,66.23,66.3,4800.0,46.7158,46.7228,46.6735,46.7228,4800.0
2005-09-01 10:40:00,66.33,66.33,66.31,66.31,500.0,46.744,46.744,46.7299,46.7299,500.0
2005-09-01 10:50:00,66.32,66.39,66.32,66.39,1100.0,46.7369,46.7863,46.7369,46.7863,1100.0
2005-09-01 11:00:00,66.39,66.39,66.36,66.38,1900.0,46.7863,46.7863,46.7651,46.7792,1900.0
2005-09-01 11:10:00,66.44,66.59,66.44,66.53,2100.0,46.8215,46.9272,46.8215,46.8849,2100.0
2005-09-01 11:20:00,66.56,66.67,66.56,66.63,31200.0,46.9061,46.9836,46.9061,46.9554,31200.0
2005-09-01 11:30:00,66.6,66.72,66.59,66.72,303800.0,46.9342,47.0188,46.9272,47.0188,303800.0
2005-09-01 11:40:00,66.9,66.9,66.78,66.84,1700.0,47.1457,47.1457,47.0611,47.1034,1700.0
2005-09-01 11:50:00,66.79,66.8,66.77,66.8,3700.0,47.0681,47.0752,47.054,47.0752,3700.0
2005-09-01 12:00:00,66.79,66.79,66.71,66.72,15300.0,47.0681,47.0681,47.0118,47.0188,15300.0
2005-09-01 12:10:00,66.74,66.74,66.71,66.71,3600.0,47.0329,47.0329,47.0118,47.0118,3600.0
2005-09-01 12:20:00,66.7,66.7,66.65,66.67,1200.0,47.0047,47.0047,46.9695,46.9836,1200.0
2005-09-01 12:30:00,66.72,66.72,66.62,66.62,37400.0,47.0188,47.0188,46.9483,46.9483,37400.0
2005-09-01 12:40:00,66.68,66.7,66.67,66.7,21200.0,46.9906,47.0047,46.9836,47.0047,21200.0
2005-09-01 12:50:00,66.65,66.65,66.55,66.55,11500.0,46.9695,46.9695,46.899,46.899,11500.0
2005-09-01 13:00:00,66.59,66.59,66.59,66.59,500.0,46.9272,46.9272,46.9272,46.9272,500.0
2005-09-01 13:10:00,66.62,66.63,66.62,66.63,1100.0,46.9483,46.9554,46.9483,46.9554,1100.0
2005-09-01 13:20:00,66.58,66.65,66.58,66.65,17800.0,46.9202,46.9695,46.9202,46.9695,17800.0
2005-09-01 13:30:00,66.66,66.66,66.6,66.6,6600.0,46.9765,46.9765,46.9342,46.9342,6600.0
2005-09-01 13:40:00,66.55,66.55,66.55,66.55,200.0,46.899,46.899,46.899,46.899,200.0
2005-09-01 13:50:00,66.55,66.55,66.55,66.55,0.0,46.899,46.899,46.899,46.899,0.0
2005-09-01 14:00:00,66.48,66.48,66.39,66.39,5300.0,46.8497,46.8497,46.7863,46.7863,5300.0
2005-09-01 14:10:00,66.39,66.39,66.39,66.39,0.0,46.7863,46.7863,46.7863,46.7863,0.0
2005-09-01 14:20:00,66.53,66.53,66.49,66.49,4300.0,46.8849,46.8849,46.8567,46.8567,4300.0
2005-09-01 14:30:00,66.5,66.58,66.5,66.53,7200.0,46.8638,46.9202,46.8638,46.8849,7200.0
2005-09-01 14:40:00,66.6,66.6,66.6,66.6,100.0,46.9342,46.9342,46.9342,46.9342,100.0
2005-09-01 14:50:00,66.57,66.59,66.56,66.56,5800.0,46.9131,46.9272,46.9061,46.9061,5800.0
2005-09-01 15:00:00,66.6,66.64,66.6,66.61,17300.0,46.9342,46.9624,46.9342,46.9413,17300.0
2005-09-01 15:10:00,66.59,66.59,66.59,66.59,2000.0,46.9272,46.9272,46.9272,46.9272,2000.0
2005-09-01 15:20:00,66.61,66.61,66.54,66.55,7900.0,46.9413,46.9413,46.892,46.899,7900.0
2005-09-01 15:30:00,66.56,66.63,66.53,66.59,16700.0,46.9061,46.9554,46.8849,46.9272,16700.0
2005-09-01 15:40:00,66.57,66.63,66.54,66.63,67900.0,46.9131,46.9554,46.892,46.9554,67900.0
2005-09-01 15:50:00,66.56,66.62,66.56,66.57,1100.0,46.9061,46.9483,46.9061,46.9131,1100.0
2005-09-01 16:00:00,66.57,66.57,66.57,66.57,0.0,46.9131,46.9131,46.9131,46.9131,0.0
2005-09-01 16:10:00,66.57,66.57,66.57,66.57,0.0,46.9131,46.9131,46.9131,46.9131,0.0
2005-09-02 09:30:00,66.75,66.77,66.63,66.63,5000.0,47.04,47.054,46.9554,46.9554,5000.0
2005-09-02 09:40:00,66.63,66.63,66.59,66.59,4500.0,46.9554,46.9554,46.9272,46.9272,4500.0
2005-09-02 09:50:00,66.63,66.63,66.51,66.54,2200.0,46.9554,46.9554,46.8708,46.892,2200.0
2005-09-02 10:00:00,66.57,66.61,66.54,66.56,6400.0,46.9131,46.9413,46.892,46.9061,6400.0
2005-09-02 10:10:00,66.59,66.63,66.51,66.57,15800.0,46.9272,46.9554,46.8708,46.9131,15800.0
2005-09-02 10:20:00,66.53,66.54,66.51,66.54,2200.0,46.8849,46.892,46.8708,46.892,2200.0
2005-09-02 10:30:00,66.48,66.48,66.38,66.43,7400.0,46.8497,46.8497,46.7792,46.8144,7400.0
2005-09-02 10:40:00,66.39,66.44,66.39,66.44,1500.0,46.7863,46.8215,46.7863,46.8215,1500.0
2005-09-02 10:50:00,66.45,66.45,66.43,66.43,1900.0,46.8285,46.8285,46.8144,46.8144,1900.0
2005-09-02 11:00:00,66.43,66.5,66.43,66.5,1300.0,46.8144,46.8638,46.8144,46.8638,1300.0
2005-09-02 11:10:00,66.44,66.48,66.44,66.45,6700.0,46.8215,46.8497,46.8215,46.8285,6700.0
2005-09-02 11:20:00,66.41,66.45,66.41,66.45,600.0,46.8004,46.8285,46.8004,46.8285,600.0
2005-09-02 11:30:00,66.42,66.42,66.38,66.38,2100.0,46.8074,46.8074,46.7792,46.7792,2100.0
2005-09-02 11:40:00,66.38,66.38,66.38,66.38,900.0,46.7792,46.7792,46.7792,46.7792,900.0
2005-09-02 11:50:00,66.38,66.39,66.31,66.34,1800.0,46.7792,46.7863,46.7299,46.751,1800.0
2005-09-02 12:00:00,66.37,66.46,66.37,66.45,1800.0,46.7722,46.8356,46.7722,46.8285,1800.0
2005-09-02 12:10:00,66.42,66.48,66.42,66.42,2500.0,46.8074,46.8497,46.8074,46.8074,2500.0
2005-09-02 12:20:00,66.43,66.43,66.43,66.43,400.0,46.8144,46.8144,46.8144,46.8144,400.0
2005-09-02 12:30:00,66.47,66.48,66.47,66.48,400.0,46.8426,46.8497,46.8426,46.8497,400.0
2005-09-02 12:40:00,66.51,66.51,66.46,66.46,1100.0,46.8708,46.8708,46.8356,46.8356,1100.0
2005-09-02 12:50:00,66.48,66.5,66.48,66.5,3000.0,46.8497,46.8638,46.8497,46.8638,3000.0
2005-09-02 13:00:00,66.5,66.5,66.5,66.5,0.0,46.8638,46.8638,46.8638,46.8638,0.0
2005-09-02 13:10:00,66.52,66.53,66.47,66.47,2400.0,46.8779,46.8849,46.8426,46.8426,2400.0
2005-09-02 13:20:00,66.47,66.54,66.43,66.54,7900.0,46.8426,46.892,46.8144,46.892,7900.0
2005-09-02 13:30:00,66.53,66.53,66.5,66.52,1800.0,46.8849,46.8849,46.8638,46.8779,1800.0
2005-09-02 13:40:00,66.52,66.52,66.52,66.52,0.0,46.8779,46.8779,46.8779,46.8779,0.0
2005-09-02 13:50:00,66.54,66.56,66.54,66.56,3600.0,46.892,46.9061,46.892,46.9061,3600.0
2005-09-02 14:00:00,66.54,66.57,66.49,66.49,400.0,46.892,46.9131,46.8567,46.8567,400.0
2005-09-02 14:10:00,66.52,66.52,66.49,66.49,400.0,46.8779,46.8779,46.8567,46.8567,400.0
2005-09-02 14:20:00,66.52,66.52,66.52,66.52,500.0,46.8779,46.8779,46.8779,46.8779,500.0
2005-09-02 14:30:00,66.45,66.45,66.42,66.42,400.0,46.8285,46.8285,46.8074,46.8074,400.0
2005-09-02 14:40:00,66.42,66.42,66.42,66.42,0.0,46.8074,46.8074,46.8074,46.8074,0.0
2005-09-02 14:50:00,66.43,66.43,66.43,66.43,300.0,46.8144,46.8144,46.8144,46.8144,300.0
2005-09-02 15:00:00,66.44,66.47,66.44,66.47,1800.0,46.8215,46.8426,46.8215,46.8426,1800.0
2005-09-02 15:10:00,66.43,66.43,66.43,66.43,300.0,46.8144,46.8144,46.8144,46.8144,300.0
2005-09-02 15:20:00,66.4,66.44,66.39,66.44,6900.0,46.7933,46.8215,46.7863,46.8215,6900.0
2005-09-02 15:30:00,66.42,66.42,66.42,66.42,400.0,46.8074,46.8074,46.8074,46.8074,400.0
2005-09-02 15:40:00,66.36,66.37,66.32,66.33,6100.0,46.7651,46.7722,46.7369,46.744,6100.0
2005-09-02 15:50:00,66.3,66.31,66.28,66.28,3500.0,46.7228,46.7299,46.7087,46.7087,3500.0
2005-09-02 16:00:00,66.35,66.44,66.35,66.44,12100.0,46.7581,46.8215,46.7581,46.8215,12100.0
2005-09-02 16:10:00,66.44,66.44,66.44,66.44,0.0,46.8215,46.8215,46.8215,46.8215,0.0
2005-09-06 09:30:00,66.68,66.78,66.48,66.76,83400.0,46.9906,47.0611,46.8497,47.047,83400.0
2005-09-06 09:40:00,66.68,66.7,66.67,66.7,49200.0,46.9906,47.0047,46.9836,47.0047,49200.0
2005-09-06 09:50:00,66.7,66.72,66.64,66.68,71800.0,47.0047,47.0188,46.9624,46.9906,71800.0
2005-09-06 10:00:00,66.71,66.86,66.71,66.85,9000.0,47.0118,47.1175,47.0118,47.1104,9000.0
2005-09-06 10:10:00,66.83,66.85,66.79,66.85,8000.0,47.0963,47.1104,47.0681,47.1104,8000.0
2005-09-06 10:20:00,66.85,66.95,66.85,66.95,2400.0,47.1104,47.1809,47.1104,47.1809,2400.0
2005-09-06 10:30:00,66.95,66.95,66.91,66.93,13100.0,47.1809,47.1809,47.1527,47.1668,13100.0
2005-09-06 10:40:00,66.98,66.98,66.97,66.97,6200.0,47.202,47.202,47.195,47.195,6200.0
2005-09-06 10:50:00,66.88,66.88,66.88,66.88,4900.0,47.1316,47.1316,47.1316,47.1316,4900.0
2005-09-06 11:00:00,66.9,66.9,66.89,66.9,6800.0,47.1457,47.1457,47.1386,47.1457,6800.0
2005-09-06 11:10:00,66.95,66.95,66.95,66.95,500.0,47.1809,47.1809,47.1809,47.1809,500.0
2005-09-06 11:20:00,66.92,66.92,66.92,66.92,200.0,47.1598,47.1598,47.1598,47.1598,200.0
2005-09-06 11:30:00,66.94,66.94,66.88,66.88,6400.0,47.1739,47.1739,47.1316,47.1316,6400.0
2005-09-06 11:40:00,66.86,66.87,66.86,66.87,300.0,47.1175,47.1245,47.1175,47.1245,300.0
2005-09-06 11:50:00,66.9,66.9,66.89,66.89,1800.0,47.1457,47.1457,47.1386,47.1386,1800.0
2005-09-06 12:00:00,66.89,66.9,66.88,66.88,1500.0,47.1386,47.1457,47.1316,47.1316,1500.0
2005-09-06 12:10:00,66.88,66.88,66.88,66.88,0.0,47.1316,47.1316,47.1316,47.1316,0.0
2005-09-06 12:20:00,66.93,66.95,66.93,66.95,2400.0,47.1668,47.1809,47.1668,47.1809,2400.0
2005-09-06 12:30:00,66.95,66.95,66.95,66.95,900.0,47.1809,47.1809,47.1809,47.1809,900.0
2005-09-06 12:40:00,66.91,66.95,66.91,66.95,1000.0,47.1527,47.1809,47.1527,47.1809,1000.0
2005-09-06 12:50:00,66.97,66.99,66.97,66.99,1500.0,47.195,47.2091,47.195,47.2091,1500.0
2005-09-06 13:00:00,67.0,67.04,66.95,66.95,17200.0,47.2161,47.2443,47.1809,47.1809,17200.0
2005-09-06 13:10:00,66.96,66.96,66.96,66.96,1800.0,47.1879,47.1879,47.1879,47.1879,1800.0
2005-09-06 13:20:00,66.96,66.96,66.96,66.96,0.0,47.1879,47.1879,47.1879,47.1879,0.0
2005-09-06 13:30:00,66.95,66.95,66.93,66.93,1000.0,47.1809,47.1809,47.1668,47.1668,1000.0
2005-09-06 13:40:00,66.93,66.93,66.93,66.93,0.0,47.1668,47.1668,47.1668,47.1668,0.0
2005-09-06 13:50:00,66.94,66.97,66.94,66.96,24300.0,47.1739,47.195,47.1739,47.1879,24300.0
2005-09-06 14:00:00,67.01,67.03,66.99,66.99,11500.0,47.2232,47.2373,47.2091,47.2091,11500.0
2005-09-06 14:10:00,66.96,66.99,66.96,66.99,2700.0,47.1879,47.2091,47.1879,47.2091,2700.0
2005-09-06 14:20:00,66.94,66.97,66.94,66.97,2800.0,47.1739,47.195,47.1739,47.195,2800.0
2005-09-06 14:30:00,66.97,66.97,66.94,66.94,1200.0,47.195,47.195,47.1739,47.1739,1200.0
2005-09-06 14:40:00,66.93,67.0,66.93,66.97,1000.0,47.1668,47.2161,47.1668,47.195,1000.0
2005-09-06 14:50:00,67.01,67.01,67.01,67.01,200.0,47.2232,47.2232,47.2232,47.2232,200.0
2005-09-06 15:00:00,67.03,67.03,66.96,66.99,8200.0,47.2373,47.2373,47.1879,47.2091,8200.0
2005-09-06 15:10:00,67.03,67.12,67.03,67.12,300.0,47.2373,47.3007,47.2373,47.3007,300.0
2005-09-06 15:20:00,67.12,67.12,67.06,67.1,9100.0,47.3007,47.3007,47.2584,47.2866,9100.0
2005-09-06 15:30:00,67.1,67.1,67.09,67.09,3700.0,47.2866,47.2866,47.2796,47.2796,3700.0
2005-09-06 15:40:00,67.12,67.16,67.12,67.16,2000.0,47.3007,47.3289,47.3007,47.3289,2000.0
2005-09-06 15:50:00,67.16,67.2,67.15,67.2,2900.0,47.3289,47.3571,47.3218,47.3571,2900.0
2005-09-06 16:00:00,67.2,67.2,67.2,67.2,0.0,47.3571,47.3571,47.3571,47.3571,0.0
2005-09-06 16:10:00,67.2,67.2,67.2,67.2,0.0,47.3571,47.3571,47.3571,47.3571,0.0
2005-09-07 09:30:00,67.1,67.14,67.1,67.14,5500.0,47.2866,47.3148,47.2866,47.3148,5500.0
2005-09-07 09:40:00,67.14,67.17,67.08,67.16,12100.0,47.3148,47.3359,47.2725,47.3289,12100.0
2005-09-07 09:50:00,67.14,67.14,67.1,67.1,1100.0,47.3148,47.3148,47.2866,47.2866,1100.0
2005-09-07 10:00:00,67.09,67.11,67.09,67.11,1600.0,47.2796,47.2937,47.2796,47.2937,1600.0
2005-09-07 10:10:00,67.06,67.06,67.06,67.06,1400.0,47.2584,47.2584,47.2584,47.2584,1400.0
2005-09-07 10:20:00,67.09,67.09,67.07,67.07,1400.0,47.2796,47.2796,47.2655,47.2655,1400.0
2005-09-07 10:30:00,67.09,67.14,67.07,67.11,1700.0,47.2796,47.3148,47.2655,47.2937,1700.0
2005-09-07 10:40:00,67.17,67.17,67.12,67.12,200.0,47.3359,47.3359,47.3007,47.3007,200.0
2005-09-07 10:50:00,67.22,67.22,67.22,67.22,100.0,47.3712,47.3712,47.3712,47.3712,100.0
2005-09-07 11:00:00,67.19,67.29,67.19,67.2,1000.0,47.35,47.4205,47.35,47.3571,1000.0
2005-09-07 11:10:00,67.23,67.23,67.16,67.16,1700.0,47.3782,47.3782,47.3289,47.3289,1700.0
2005-09-07 11:20:00,67.16,67.16,67.16,67.16,100.0,47.3289,47.3289,47.3289,47.3289,100.0
2005-09-07 11:30:00,67.13,67.13,67.13,67.13,1900.0,47.3077,47.3077,47.3077,47.3077,1900.0
2005-09-07 11:40:00,67.18,67.21,67.18,67.21,7400.0,47.343,47.3641,47.343,47.3641,7400.0
2005-09-07 11:50:00,67.2,67.2,67.18,67.19,400.0,47.3571,47.3571,47.343,47.35,400.0
2005-09-07 12:00:00,67.2,67.2,67.17,67.2,36000.0,47.3571,47.3571,47.3359,47.3571,36000.0
2005-09-07 12:10:00,67.2,67.2,67.2,67.2,100.0,47.3571,47.3571,47.3571,47.3571,100.0
2005-09-07 12:20:00,67.23,67.23,67.23,67.23,200.0,47.3782,47.3782,47.3782,47.3782,200.0
2005-09-07 12:30:00,67.23,67.26,67.22,67.22,1900.0,47.3782,47.3994,47.3712,47.3712,1900.0
2005-09-07 12:40:00,67.24,67.24,67.24,67.24,100.0,47.3853,47.3853,47.3853,47.3853,100.0
2005-09-07 12:50:00,67.22,67.27,67.22,67.25,2800.0,47.3712,47.4064,47.3712,47.3923,2800.0
2005-09-07 13:00:00,67.27,67.27,67.2,67.26,8300.0,47.4064,47.4064,47.3571,47.3994,8300.0
2005-09-07 13:10:00,67.29,67.31,67.29,67.31,1800.0,47.4205,47.4346,47.4205,47.4346,1800.0
2005-09-07 13:20:00,67.24,67.24,67.21,67.21,2300.0,47.3853,47.3853,47.3641,47.3641,2300.0
2005-09-07 13:30:00,67.21,67.21,67.19,67.2,700.0,47.3641,47.3641,47.35,47.3571,700.0
2005-09-07 13:40:00,67.22,67.24,67.22,67.24,700.0,47.3712,47.3853,47.3712,47.3853,700.0
2005-09-07 13:50:00,67.24,67.24,67.24,67.24,0.0,47.3853,47.3853,47.3853,47.3853,0.0
2005-09-07 14:00:00,67.28,67.28,67.24,67.24,1100.0,47.4135,47.4135,47.3853,47.3853,1100.0
2005-09-07 14:10:00,67.25,67.25,67.21,67.21,300.0,47.3923,47.3923,47.3641,47.3641,300.0
2005-09-07 14:20:00,67.21,67.21,67.17,67.18,1500.0,47.3641,47.3641,47.3359,47.343,1500.0
2005-09-07 14:30:00,67.16,67.16,67.11,67.12,1000.0,47.3289,47.3289,47.2937,47.3007,1000.0
2005-09-07 14:40:00,67.15,67.25,67.15,67.24,1400.0,47.3218,47.3923,47.3218,47.3853,1400.0
2005-09-07 14:50:00,67.26,67.28,67.26,67.28,1500.0,47.3994,47.4135,47.3994,47.4135,1500.0
2005-09-07 15:00:00,67.29,67.32,67.28,67.32,13800.0,47.4205,47.4416,47.4135,47.4416,13800.0
2005-09-07 15:10:00,67.33,67.39,67.33,67.39,4300.0,47.4487,47.491,47.4487,47.491,4300.0
2005-09-07 15:20:00,67.39,67.39,67.35,67.38,12700.0,47.491,47.491,47.4628,47.4839,12700.0
2005-09-07 15:30:00,67.38,67.38,67.32,67.32,12100.0,47.4839,47.4839,47.4416,47.4416,12100.0
2005-09-07 15:40:00,67.32,67.36,67.26,67.26,9600.0,47.4416,47.4698,47.3994,47.3994,9600.0
2005-09-07 15:50:00,67.26,67.36,67.26,67.36,3500.0,47.3994,47.4698,47.3994,47.4698,3500.0
2005-09-07 16:00:00,67.39,67.39,67.39,67.39,400.0,47.491,47.491,47.491,47.491,400.0
2005-09-07 16:10:00,67.39,67.39,67.39,67.39,0.0,47.491,47.491,47.491,47.491,0.0
2005-09-08 09:30:00,67.16,67.16,67.16,67.16,600.0,47.3289,47.3289,47.3289,47.3289,600.0
2005-09-08 09:40:00,67.1,67.13,67.1,67.13,1400.0,47.2866,47.3077,47.2866,47.3077,1400.0
2005-09-08 09:50:00,67.11,67.11,67.07,67.1,1800.0,47.2937,47.2937,47.2655,47.2866,1800.0
2005-09-08 10:00:00,67.12,67.14,67.11,67.11,1500.0,47.3007,47.3148,47.2937,47.2937,1500.0
2005-09-08 10:10:00,67.18,67.18,67.15,67.16,4400.0,47.343,47.343,47.3218,47.3289,4400.0
2005-09-08 10:20:00,67.15,67.16,67.12,67.12,3400.0,47.3218,47.3289,47.3007,47.3007,3400.0
2005-09-08 10:30:00,67.14,67.31,67.14,67.31,4800.0,47.3148,47.4346,47.3148,47.4346,4800.0
2005-09-08 10:40:00,67.31,67.31,67.22,67.22,5800.0,47.4346,47.4346,47.3712,47.3712,5800.0
2005-09-08 10:50:00,67.23,67.23,67.16,67.2,5400.0,47.3782,47.3782,47.3289,47.3571,5400.0
2005-09-08 11:00:00,67.2,67.24,67.19,67.2,5000.0,47.3571,47.3853,47.35,47.3571,5000.0
2005-09-08 11:10:00,67.2,67.23,67.19,67.19,2300.0,47.3571,47.3782,47.35,47.35,2300.0
2005-09-08 11:20:00,67.21,67.24,67.19,67.24,8000.0,47.3641,47.3853,47.35,47.3853,8000.0
2005-09-08 11:30:00,67.2,67.26,67.2,67.22,5500.0,47.3571,47.3994,47.3571,47.3712,5500.0
2005-09-08 11:40:00,67.23,67.24,67.23,67.24,2300.0,47.3782,47.3853,47.3782,47.3853,2300.0
2005-09-08 11:50:00,67.22,67.22,67.22,67.22,200.0,47.3712,47.3712,47.3712,47.3712,200.0
2005-09-08 12:00:00,67.22,67.24,67.22,67.22,2400.0,47.3712,47.3853,47.3712,47.3712,2400.0
2005-09-08 12:10:00,67.18,67.18,67.18,67.18,100.0,47.343,47.343,47.343,47.343,100.0
2005-09-08 12:20:00,67.19,67.19,67.19,67.19,500.0,47.35,47.35,47.35,47.35,500.0
2005-09-08 12:30:00,67.2,67.24,67.2,67.22,10200.0,47.3571,47.3853,47.3571,47.3712,10200.0
2005-09-08 12:40:00,67.22,67.22,67.21,67.21,600.0,47.3712,47.3712,47.3641,47.3641,600.0
2005-09-08 12:50:00,67.24,67.24,67.24,67.24,1300.0,47.3853,47.3853,47.3853,47.3853,1300.0
2005-09-08 13:00:00,67.23,67.23,67.23,67.23,700.0,47.3782,47.3782,47.3782,47.3782,700.0
2005-09-08 13:10:00,67.2,67.2,67.2,67.2,3700.0,47.3571,47.3571,47.3571,47.3571,3700.0
2005-09-08 13:20:00,67.2,67.2,67.2,67.2,300.0,47.3571,47.3571,47.3571,47.3571,300.0
2005-09-08 13:30:00,67.2,67.21,67.2,67.21,600.0,47.3571,47.3641,47.3571,47.3641,600.0
2005-09-08 13:40:00,67.18,67.18,67.15,67.15,1900.0,47.343,47.343,47.3218,47.3218,1900.0
2005-09-08 13:50:00,67.13,67.16,67.13,67.16,2700.0,47.3077,47.3289,47.3077,47.3289,2700.0
2005-09-08 14:00:00,67.15,67.15,67.15,67.15,800.0,47.3218,47.3218,47.3218,47.3218,800.0
2005-09-08 14:10:00,67.08,67.1,67.08,67.1,500.0,47.2725,47.2866,47.2725,47.2866,500.0
2005-09-08 14:20:00,67.08,67.1,67.08,67.1,22700.0,47.2725,47.2866,47.2725,47.2866,22700.0
2005-09-08 14:30:00,67.09,67.09,67.09,67.09,500.0,47.2796,47.2796,47.2796,47.2796,500.0
2005-09-08 14:40:00,67.09,67.09,67.09,67.09,0.0,47.2796,47.2796,47.2796,47.2796,0.0
2005-09-08 14:50:00,67.11,67.11,67.03,67.06,27000.0,47.2937,47.2937,47.2373,47.2584,27000.0
2005-09-08 15:00:00,67.01,67.05,67.0,67.0,3300.0,47.2232,47.2514,47.2161,47.2161,3300.0
2005-09-08 15:10:00,67.0,67.02,66.98,66.98,8800.0,47.2161,47.2302,47.202,47.202,8800.0
2005-09-08 15:20:00,66.98,66.98,66.98,66.98,0.0,47.202,47.202,47.202,47.202,0.0
2005-09-08 15:30:00,67.02,67.11,67.02,67.11,17400.0,47.2302,47.2937,47.2302,47.2937,17400.0
2005-09-08 15:40:00,67.11,67.11,67.07,67.07,1500.0,47.2937,47.2937,47.2655,47.2655,1500.0
2005-09-08 15:50:00,67.12,67.14,67.12,67.14,700.0,47.3007,47.3148,47.3007,47.3148,700.0
2005-09-08 16:00:00,67.14,67.14,67.14,67.14,0.0,47.3148,47.3148,47.3148,47.3148,0.0
2005-09-08 16:10:00,67.14,67.14,67.14,67.14,0.0,47.3148,47.3148,47.3148,47.3148,0.0
2005-09-09 09:30:00,67.28,67.3,67.28,67.3,3700.0,47.4135,47.4275,47.4135,47.4275,3700.0
2005-09-09 09:40:00,67.29,67.3,67.29,67.3,2400.0,47.4205,47.4275,47.4205,47.4275,2400.0
2005-09-09 09:50:00,67.25,67.31,67.21,67.31,7900.0,47.3923,47.4346,47.3641,47.4346,7900.0
2005-09-09 10:00:00,67.23,67.31,67.23,67.31,800.0,47.3782,47.4346,47.3782,47.4346,800.0
2005-09-09 10:10:00,67.23,67.36,67.23,67.36,5200.0,47.3782,47.4698,47.3782,47.4698,5200.0
2005-09-09 10:20:00,67.34,67.36,67.34,67.34,3000.0,47.4557,47.4698,47.4557,47.4557,3000.0
2005-09-09 10:30:00,67.34,67.34,67.29,67.34,300.0,47.4557,47.4557,47.4205,47.4557,300.0
2005-09-09 10:40:00,67.31,67.32,67.28,67.28,28100.0,47.4346,47.4416,47.4135,47.4135,28100.0
2005-09-09 10:50:00,67.32,67.32,67.32,67.32,26900.0,47.4416,47.4416,47.4416,47.4416,26900.0
2005-09-09 11:00:00,67.29,67.33,67.24,67.29,8900.0,47.4205,47.4487,47.3853,47.4205,8900.0
2005-09-09 11:10:00,67.32,67.39,67.32,67.38,3300.0,47.4416,47.491,47.4416,47.4839,3300.0
2005-09-09 11:20:00,67.38,67.45,67.38,67.38,4800.0,47.4839,47.5333,47.4839,47.4839,4800.0
2005-09-09 11:30:00,67.39,67.45,67.39,67.41,4700.0,47.491,47.5333,47.491,47.5051,4700.0
2005-09-09 11:40:00,67.43,67.54,67.43,67.54,2400.0,47.5192,47.5967,47.5192,47.5967,2400.0
2005-09-09 11:50:00,67.51,67.55,67.49,67.55,1700.0,47.5755,47.6037,47.5614,47.6037,1700.0
2005-09-09 12:00:00,67.54,67.61,67.54,67.55,5400.0,47.5967,47.646,47.5967,47.6037,5400.0
2005-09-09 12:10:00,67.57,67.59,67.53,67.53,3400.0,47.6178,47.6319,47.5896,47.5896,3400.0
2005-09-09 12:20:00,67.57,67.62,67.55,67.62,3800.0,47.6178,47.6531,47.6037,47.6531,3800.0
2005-09-09 12:30:00,67.59,67.59,67.56,67.56,900.0,47.6319,47.6319,47.6108,47.6108,900.0
2005-09-09 12:40:00,67.59,67.59,67.56,67.57,1500.0,47.6319,47.6319,47.6108,47.6178,1500.0
2005-09-09 12:50:00,67.59,67.59,67.59,67.59,400.0,47.6319,47.6319,47.6319,47.6319,400.0
2005-09-09 13:00:00,67.59,67.59,67.52,67.52,3700.0,47.6319,47.6319,47.5826,47.5826,3700.0
2005-09-09 13:10:00,67.58,67.63,67.55,67.63,1700.0,47.6249,47.6601,47.6037,47.6601,1700.0
2005-09-09 13:20:00,67.64,67.64,67.64,67.64,200.0,47.6672,47.6672,47.6672,47.6672,200.0
2005-09-09 13:30:00,67.63,67.64,67.61,67.64,1200.0,47.6601,47.6672,47.646,47.6672,1200.0
2005-09-09 13:40:00,67.65,67.7,67.65,67.7,3000.0,47.6742,47.7094,47.6742,47.7094,3000.0
2005-09-09 13:50:00,67.68,67.71,67.68,67.68,1600.0,47.6953,47.7165,47.6953,47.6953,1600.0
2005-09-09 14:00:00,67.66,67.66,67.59,67.59,4800.0,47.6812,47.6812,47.6319,47.6319,4800.0
2005-09-09 14:10:00,67.6,67.63,67.6,67.63,200.0,47.639,47.6601,47.639,47.6601,200.0
2005-09-09 14:20:00,67.62,67.63,67.61,67.63,600.0,47.6531,47.6601,47.646,47.6601,600.0
2005-09-09 14:30:00,67.62,67.63,67.62,67.62,1600.0,47.6531,47.6601,47.6531,47.6531,1600.0
2005-09-09 14:40:00,67.6,67.63,67.6,67.62,1200.0,47.639,47.6601,47.639,47.6531,1200.0
2005-09-09 14:50:00,67.62,67.66,67.62,67.63,6000.0,47.6531,47.6812,47.6531,47.6601,6000.0
2005-09-09 15:00:00,67.63,67.65,67.57,67.57,15300.0,47.6601,47.6742,47.6178,47.6178,15300.0
2005-09-09 15:10:00,67.56,67.59,67.55,67.55,9600.0,47.6108,47.6319,47.6037,47.6037,9600.0
2005-09-09 15:20:00,67.69,67.69,67.59,67.59,6500.0,47.7024,47.7024,47.6319,47.6319,6500.0
2005-09-09 15:30:00,67.6,67.63,67.58,67.58,21200.0,47.639,47.6601,47.6249,47.6249,21200.0
2005-09-09 15:40:00,67.62,67.67,67.59,67.59,2400.0,47.6531,47.6883,47.6319,47.6319,2400.0
2005-09-09 15:50:00,67.62,67.66,67.54,67.62,13100.0,47.6531,47.6812,47.5967,47.6531,13100.0
2005-09-09 16:00:00,67.54,67.66,67.54,67.66,2800.0,47.5967,47.6812,47.5967,47.6812,2800.0
2005-09-09 16:10:00,67.66,67.66,67.66,67.66,0.0,47.6812,47.6812,47.6812,47.6812,0.0
2005-09-12 09:30:00,67.62,67.62,67.62,67.62,52600.0,47.6531,47.6531,47.6531,47.6531,52600.0
2005-09-12 09:40:00,67.55,67.62,67.55,67.58,1900.0,47.6037,47.6531,47.6037,47.6249,1900.0
2005-09-12 09:50:00,67.65,67.67,67.65,67.67,400.0,47.6742,47.6883,47.6742,47.6883,400.0
2005-09-12 10:00:00,67.58,67.61,67.58,67.59,800.0,47.6249,47.646,47.6249,47.6319,800.0
2005-09-12 10:10:00,67.58,67.61,67.52,67.52,2000.0,47.6249,47.646,47.5826,47.5826,2000.0
2005-09-12 10:20:00,67.56,67.57,67.55,67.57,2100.0,47.6108,47.6178,47.6037,47.6178,2100.0
2005-09-12 10:30:00,67.54,67.54,67.51,67.51,1100.0,47.5967,47.5967,47.5755,47.5755,1100.0
2005-09-12 10:40:00,67.55,67.55,67.52,67.52,1000.0,47.6037,47.6037,47.5826,47.5826,1000.0
2005-09-12 10:50:00,67.59,67.6,67.56,67.56,2400.0,47.6319,47.639,47.6108,47.6108,2400.0
2005-09-12 11:00:00,67.55,67.55,67.55,67.55,200.0,47.6037,47.6037,47.6037,47.6037,200.0
2005-09-12 11:10:00,67.56,67.57,67.54,67.54,800.0,47.6108,47.6178,47.5967,47.5967,800.0
2005-09-12 11:20:00,67.55,67.61,67.54,67.58,7700.0,47.6037,47.646,47.5967,47.6249,7700.0
2005-09-12 11:30:00,67.54,67.6,67.54,67.58,800.0,47.5967,47.639,47.5967,47.6249,800.0
2005-09-12 11:40:00,67.58,67.59,67.56,67.56,3800.0,47.6249,47.6319,47.6108,47.6108,3800.0
2005-09-12 11:50:00,67.56,67.56,67.51,67.51,2200.0,47.6108,47.6108,47.5755,47.5755,2200.0
2005-09-12 12:00:00,67.53,67.55,67.53,67.54,3600.0,47.5896,47.6037,47.5896,47.5967,3600.0
2005-09-12 12:10:00,67.62,67.62,67.62,67.62,400.0,47.6531,47.6531,47.6531,47.6531,400.0
2005-09-12 12:20:00,67.62,67.62,67.62,67.62,0.0,47.6531,47.6531,47.6531,47.6531,0.0
2005-09-12 12:30:00,67.65,67.65,67.58,67.58,900.0,47.6742,47.6742,47.6249,47.6249,900.0
2005-09-12 12:40:00,67.58,67.61,67.58,67.61,900.0,47.6249,47.646,47.6249,47.646,900.0
2005-09-12 12:50:00,67.6,67.6,67.58,67.58,1800.0,47.639,47.639,47.6249,47.6249,1800.0
2005-09-12 13:00:00,67.56,67.56,67.56,67.56,400.0,47.6108,47.6108,47.6108,47.6108,400.0
2005-09-12 13:10:00,67.6,67.61,67.6,67.61,600.0,47.639,47.646,47.639,47.646,600.0
2005-09-12 13:20:00,67.63,67.63,67.56,67.56,600.0,47.6601,47.6601,47.6108,47.6108,600.0
2005-09-12 13:30:00,67.58,67.58,67.58,67.58,100.0,47.6249,47.6249,47.6249,47.6249,100.0
2005-09-12 13:40:00,67.61,67.61,67.58,67.61,1100.0,47.646,47.646,47.6249,47.646,1100.0
2005-09-12 13:50:00,67.61,67.61,67.57,67.57,1000.0,47.646,47.646,47.6178,47.6178,1000.0
2005-09-12 14:00:00,67.49,67.5,67.49,67.5,200.0,47.5614,47.5685,47.5614,47.5685,200.0
2005-09-12 14:10:00,67.59,67.6,67.56,67.57,1400.0,47.6319,47.639,47.6108,47.6178,1400.0
2005-09-12 14:20:00,67.58,67.6,67.58,67.6,1600.0,47.6249,47.639,47.6249,47.639,1600.0
2005-09-12 14:30:00,67.61,67.62,67.6,67.6,1300.0,47.646,47.6531,47.639,47.639,1300.0
2005-09-12 14:40:00,67.6,67.63,67.58,67.63,4800.0,47.639,47.6601,47.6249,47.6601,4800.0
2005-09-12 14:50:00,67.62,67.64,67.59,67.63,7600.0,47.6531,47.6672,47.6319,47.6601,7600.0
2005-09-12 15:00:00,67.63,67.63,67.58,67.61,4900.0,47.6601,47.6601,47.6249,47.646,4900.0
2005-09-12 15:10:00,67.61,67.68,67.61,67.64,7500.0,47.646,47.6953,47.646,47.6672,7500.0
2005-09-12 15:20:00,67.64,67.65,67.61,67.64,3200.0,47.6672,47.6742,47.646,47.6672,3200.0
2005-09-12 15:30:00,67.67,67.67,67.6,67.63,2500.0,47.6883,47.6883,47.639,47.6601,2500.0
2005-09-12 15:40:00,67.63,67.66,67.59,67.59,5500.0,47.6601,47.6812,47.6319,47.6319,5500.0
2005-09-12 15:50:00,67.66,67.67,67.59,67.64,1000.0,47.6812,47.6883,47.6319,47.6672,1000.0
2005-09-12 16:00:00,67.54,67.54,67.54,67.54,200.0,47.5967,47.5967,47.5967,47.5967,200.0
2005-09-12 16:10:00,67.66,67.66,67.66,67.66,100.0,47.6812,47.6812,47.6812,47.6812,100.0
2005-09-13 09:30:00,67.43,67.43,67.36,67.36,2900.0,47.5192,47.5192,47.4698,47.4698,2900.0
2005-09-13 09:40:00,67.26,67.36,67.26,67.29,2100.0,47.3994,47.4698,47.3994,47.4205,2100.0
2005-09-13 09:50:00,67.33,67.36,67.33,67.36,800.0,47.4487,47.4698,47.4487,47.4698,800.0
2005-09-13 10:00:00,67.27,67.28,67.26,67.27,2500.0,47.4064,47.4135,47.3994,47.4064,2500.0
2005-09-13 10:10:00,67.27,67.33,67.27,67.3,2200.0,47.4064,47.4487,47.4064,47.4275,2200.0
2005-09-13 10:20:00,67.33,67.33,67.28,67.28,6300.0,47.4487,47.4487,47.4135,47.4135,6300.0
2005-09-13 10:30:00,67.29,67.32,67.25,67.29,6900.0,47.4205,47.4416,47.3923,47.4205,6900.0
2005-09-13 10:40:00,67.27,67.28,67.2,67.2,4500.0,47.4064,47.4135,47.3571,47.3571,4500.0
2005-09-13 10:50:00,67.19,67.2,67.16,67.16,157400.0,47.35,47.3571,47.3289,47.3289,157400.0
2005-09-13 11:00:00,67.18,67.18,67.14,67.14,227600.0,47.343,47.343,47.3148,47.3148,227600.0
2005-09-13 11:10:00,67.13,67.18,67.1,67.18,153300.0,47.3077,47.343,47.2866,47.343,153300.0
2005-09-13 11:20:00,67.13,67.15,67.13,67.15,75600.0,47.3077,47.3218,47.3077,47.3218,75600.0
2005-09-13 11:30:00,67.11,67.17,67.11,67.15,161000.0,47.2937,47.3359,47.2937,47.3218,161000.0
2005-09-13 11:40:00,67.18,67.19,67.16,67.17,227100.0,47.343,47.35,47.3289,47.3359,227100.0
2005-09-13 11:50:00,67.15,67.15,67.12,67.14,5200.0,47.3218,47.3218,47.3007,47.3148,5200.0
2005-09-13 12:00:00,67.11,67.13,67.08,67.08,227500.0,47.2937,47.3077,47.2725,47.2725,227500.0
2005-09-13 12:10:00,67.12,67.15,67.08,67.15,76200.0,47.3007,47.3218,47.2725,47.3218,76200.0
2005-09-13 12:20:00,67.13,67.19,67.13,67.14,2300.0,47.3077,47.35,47.3077,47.3148,2300.0
2005-09-13 12:30:00,67.17,67.18,67.13,67.18,2900.0,47.3359,47.343,47.3077,47.343,2900.0
2005-09-13 12:40:00,67.19,67.19,67.14,67.14,75100.0,47.35,47.35,47.3148,47.3148,75100.0
2005-09-13 12:50:00,67.2,67.23,67.2,67.23,600.0,47.3571,47.3782,47.3571,47.3782,600.0
2005-09-13 13:00:00,67.22,67.24,67.21,67.24,2800.0,47.3712,47.3853,47.3641,47.3853,2800.0
2005-09-13 13:10:00,67.26,67.26,67.26,67.26,1100.0,47.3994,47.3994,47.3994,47.3994,1100.0
2005-09-13 13:20:00,67.23,67.23,67.23,67.23,2600.0,47.3782,47.3782,47.3782,47.3782,2600.0
2005-09-13 13:30:00,67.23,67.27,67.23,67.27,2400.0,47.3782,47.4064,47.3782,47.4064,2400.0
2005-09-13 13:40:00,67.29,67.29,67.23,67.23,700.0,47.4205,47.4205,47.3782,47.3782,700.0
2005-09-13 13:50:00,67.23,67.23,67.23,67.23,100.0,47.3782,47.3782,47.3782,47.3782,100.0
2005-09-13 14:00:00,67.22,67.32,67.2,67.32,15200.0,47.3712,47.4416,47.3571,47.4416,15200.0
2005-09-13 14:10:00,67.36,67.41,67.34,67.41,8500.0,47.4698,47.5051,47.4557,47.5051,8500.0
2005-09-13 14:20:00,67.42,67.46,67.42,67.46,400.0,47.5121,47.5403,47.5121,47.5403,400.0
2005-09-13 14:30:00,67.39,67.4,67.39,67.4,3700.0,47.491,47.498,47.491,47.498,3700.0
2005-09-13 14:40:00,67.39,67.4,67.35,67.35,58300.0,47.491,47.498,47.4628,47.4628,58300.0
2005-09-13 14:50:00,67.35,67.37,67.34,67.34,6800.0,47.4628,47.4769,47.4557,47.4557,6800.0
2005-09-13 15:00:00,67.3,67.31,67.21,67.22,12800.0,47.4275,47.4346,47.3641,47.3712,12800.0
2005-09-13 15:10:00,67.22,67.25,67.18,67.21,21900.0,47.3712,47.3923,47.343,47.3641,21900.0
2005-09-13 15:20:00,67.18,67.18,67.18,67.18,4200.0,47.343,47.343,47.343,47.343,4200.0
2005-09-13 15:30:00,67.15,67.26,67.15,67.17,18000.0,47.3218,47.3994,47.3218,47.3359,18000.0
2005-09-13 15:40:00,67.1,67.1,67.1,67.1,200.0,47.2866,47.2866,47.2866,47.2866,200.0
2005-09-13 15:50:00,67.11,67.12,67.04,67.05,8900.0,47.2937,47.3007,47.2443,47.2514,8900.0
2005-09-13 16:00:00,67.06,67.06,67.06,67.06,15500.0,47.2584,47.2584,47.2584,47.2584,15500.0
2005-09-13 16:10:00,67.06,67.06,67.06,67.06,0.0,47.2584,47.2584,47.2584,47.2584,0.0
2005-09-14 09:30:00,67.04,67.27,66.14,67.21,21300.0,47.2443,47.4064,46.6101,47.3641,21300.0
2005-09-14 09:40:00,67.18,67.25,67.12,67.14,37900.0,47.343,47.3923,47.3007,47.3148,37900.0
2005-09-14 09:50:00,67.14,67.18,67.11,67.11,10800.0,47.3148,47.343,47.2937,47.2937,10800.0
2005-09-14 10:00:00,67.12,67.15,67.09,67.11,49500.0,47.3007,47.3218,47.2796,47.2937,49500.0
2005-09-14 10:10:00,67.12,67.14,67.12,67.13,5100.0,47.3007,47.3148,47.3007,47.3077,5100.0
2005-09-14 10:20:00,67.13,67.13,67.06,67.11,5200.0,47.3077,47.3077,47.2584,47.2937,5200.0
2005-09-14 10:30:00,67.04,67.1,67.04,67.07,37800.0,47.2443,47.2866,47.2443,47.2655,37800.0
2005-09-14 10:40:00,67.14,67.14,67.13,67.13,10000.0,47.3148,47.3148,47.3077,47.3077,10000.0
2005-09-14 10:50:00,67.08,67.08,67.08,67.08,4000.0,47.2725,47.2725,47.2725,47.2725,4000.0
2005-09-14 11:00:00,67.08,67.15,67.08,67.14,48900.0,47.2725,47.3218,47.2725,47.3148,48900.0
2005-09-14 11:10:00,67.16,67.16,67.14,67.14,4500.0,47.3289,47.3289,47.3148,47.3148,4500.0
2005-09-14 11:20:00,67.14,67.18,67.13,67.18,11700.0,47.3148,47.343,47.3077,47.343,11700.0
2005-09-14 11:30:00,67.16,67.2,67.15,67.2,13100.0,47.3289,47.3571,47.3218,47.3571,13100.0
2005-09-14 11:40:00,67.2,67.2,67.19,67.2,19800.0,47.3571,47.3571,47.35,47.3571,19800.0
2005-09-14 11:50:00,67.17,67.17,67.15,67.16,17300.0,47.3359,47.3359,47.3218,47.3289,17300.0
2005-09-14 12:00:00,67.16,67.17,67.16,67.17,21600.0,47.3289,47.3359,47.3289,47.3359,21600.0
2005-09-14 12:10:00,67.18,67.19,67.18,67.18,5400.0,47.343,47.35,47.343,47.343,5400.0
2005-09-14 12:20:00,67.16,67.18,67.13,67.14,24000.0,47.3289,47.343,47.3077,47.3148,24000.0
2005-09-14 12:30:00,67.13,67.14,67.12,67.12,7200.0,47.3077,47.3148,47.3007,47.3007,7200.0
2005-09-14 12:40:00,67.14,67.14,67.14,67.14,25800.0,47.3148,47.3148,47.3148,47.3148,25800.0
2005-09-14 12:50:00,67.14,67.19,67.14,67.15,9200.0,47.3148,47.35,47.3148,47.3218,9200.0
2005-09-14 13:00:00,67.18,67.2,67.16,67.2,6000.0,47.343,47.3571,47.3289,47.3571,6000.0
2005-09-14 13:10:00,67.21,67.21,67.18,67.18,4200.0,47.3641,47.3641,47.343,47.343,4200.0
2005-09-14 13:20:00,67.16,67.16,67.16,67.16,100.0,47.3289,47.3289,47.3289,47.3289,100.0
2005-09-14 13:30:00,67.16,67.17,67.12,67.12,9700.0,47.3289,47.3359,47.3007,47.3007,9700.0
2005-09-14 13:40:00,67.08,67.08,67.08,67.08,700.0,47.2725,47.2725,47.2725,47.2725,700.0
2005-09-14 13:50:00,67.07,67.07,67.05,67.05,500.0,47.2655,47.2655,47.2514,47.2514,500.0
2005-09-14 14:00:00,67.09,67.09,67.06,67.06,20700.0,47.2796,47.2796,47.2584,47.2584,20700.0
2005-09-14 14:10:00,67.1,67.1,66.91,66.91,15200.0,47.2866,47.2866,47.1527,47.1527,15200.0
2005-09-14 14:20:00,66.89,66.97,66.89,66.95,7600.0,47.1386,47.195,47.1386,47.1809,7600.0
2005-09-14 14:30:00,66.92,67.03,66.92,66.97,62700.0,47.1598,47.2373,47.1598,47.195,62700.0
2005-09-14 14:40:00,66.92,66.94,66.92,66.93,3600.0,47.1598,47.1739,47.1598,47.1668,3600.0
2005-09-14 14:50:00,66.92,66.95,66.92,66.95,10700.0,47.1598,47.1809,47.1598,47.1809,10700.0
2005-09-14 15:00:00,66.94,66.96,66.84,66.86,58000.0,47.1739,47.1879,47.1034,47.1175,58000.0
2005-09-14 15:10:00,66.86,66.86,66.81,66.81,13500.0,47.1175,47.1175,47.0822,47.0822,13500.0
2005-09-14 15:20:00,66.84,66.87,66.83,66.87,2200.0,47.1034,47.1245,47.0963,47.1245,2200.0
2005-09-14 15:30:00,66.83,66.88,66.83,66.84,5900.0,47.0963,47.1316,47.0963,47.1034,5900.0
2005-09-14 15:40:00,66.85,66.9,66.85,66.9,19100.0,47.1104,47.1457,47.1104,47.1457,19100.0
2005-09-14 15:50:00,66.92,66.92,66.81,66.81,2000.0,47.1598,47.1598,47.0822,47.0822,2000.0
2005-09-14 16:00:00,66.82,66.82,66.82,66.82,8200.0,47.0893,47.0893,47.0893,47.0893,8200.0
2005-09-14 16:10:00,66.82,66.82,66.82,66.82,0.0,47.0893,47.0893,47.0893,47.0893,0.0
2005-09-15 09:30:00,67.91,67.91,66.03,66.98,23800.0,47.8574,47.8574,46.5326,47.202,23800.0
2005-09-15 09:40:00,67.05,67.08,67.03,67.03,24000.0,47.2514,47.2725,47.2373,47.2373,24000.0
2005-09-15 09:50:00,67.04,67.04,66.99,67.01,19700.0,47.2443,47.2443,47.2091,47.2232,19700.0
2005-09-15 10:00:00,67.0,67.0,66.95,66.95,20000.0,47.2161,47.2161,47.1809,47.1809,20000.0
2005-09-15 10:10:00,66.93,66.96,66.91,66.92,21500.0,47.1668,47.1879,47.1527,47.1598,21500.0
2005-09-15 10:20:00,66.93,66.96,66.91,66.91,15100.0,47.1668,47.1879,47.1527,47.1527,15100.0
2005-09-15 10:30:00,66.93,66.96,66.92,66.93,61300.0,47.1668,47.1879,47.1598,47.1668,61300.0
2005-09-15 10:40:00,66.88,66.88,66.85,66.87,6700.0,47.1316,47.1316,47.1104,47.1245,6700.0
2005-09-15 10:50:00,66.86,66.98,66.86,66.95,13000.0,47.1175,47.202,47.1175,47.1809,13000.0
2005-09-15 11:00:00,66.92,66.95,66.91,66.92,10300.0,47.1598,47.1809,47.1527,47.1598,10300.0
2005-09-15 11:10:00,66.88,66.91,66.83,66.86,20600.0,47.1316,47.1527,47.0963,47.1175,20600.0
2005-09-15 11:20:00,66.88,66.94,66.88,66.94,25900.0,47.1316,47.1739,47.1316,47.1739,25900.0
2005-09-15 11:30:00,66.93,66.93,66.89,66.93,10700.0,47.1668,47.1668,47.1386,47.1668,10700.0
2005-09-15 11:40:00,66.92,67.01,66.92,66.96,41300.0,47.1598,47.2232,47.1598,47.1879,41300.0
2005-09-15 11:50:00,66.92,66.97,66.86,66.9,7400.0,47.1598,47.195,47.1175,47.1457,7400.0
2005-09-15 12:00:00,66.87,66.87,66.72,66.72,50800.0,47.1245,47.1245,47.0188,47.0188,50800.0
2005-09-15 12:10:00,66.71,66.8,66.71,66.77,9900.0,47.0118,47.0752,47.0118,47.054,9900.0
2005-09-15 12:20:00,66.76,66.79,66.73,66.79,21000.0,47.047,47.0681,47.0259,47.0681,21000.0
2005-09-15 12:30:00,66.78,66.83,66.78,66.79,22600.0,47.0611,47.0963,47.0611,47.0681,22600.0
2005-09-15 12:40:00,66.78,66.81,66.78,66.81,23500.0,47.0611,47.0822,47.0611,47.0822,23500.0
2005-09-15 12:50:00,66.8,66.8,66.8,66.8,3800.0,47.0752,47.0752,47.0752,47.0752,3800.0
2005-09-15 13:00:00,66.8,66.87,66.8,66.87,9400.0,47.0752,47.1245,47.0752,47.1245,9400.0
2005-09-15 13:10:00,66.89,66.91,66.85,66.85,8200.0,47.1386,47.1527,47.1104,47.1104,8200.0
2005-09-15 13:20:00,66.86,66.87,66.8,66.8,17400.0,47.1175,47.1245,47.0752,47.0752,17400.0
2005-09-15 13:30:00,66.8,66.87,66.79,66.87,8400.0,47.0752,47.1245,47.0681,47.1245,8400.0
2005-09-15 13:40:00,66.86,66.86,66.83,66.83,2800.0,47.1175,47.1175,47.0963,47.0963,2800.0
2005-09-15 13:50:00,66.86,66.86,66.81,66.81,4600.0,47.1175,47.1175,47.0822,47.0822,4600.0
2005-09-15 14:00:00,66.81,66.83,66.8,66.82,10100.0,47.0822,47.0963,47.0752,47.0893,10100.0
2005-09-15 14:10:00,66.84,66.84,66.8,66.8,4100.0,47.1034,47.1034,47.0752,47.0752,4100.0
2005-09-15 14:20:00,66.84,66.87,66.76,66.79,6400.0,47.1034,47.1245,47.047,47.0681,6400.0
2005-09-15 14:30:00,66.84,66.89,66.82,66.87,14300.0,47.1034,47.1386,47.0893,47.1245,14300.0
2005-09-15 14:40:00,66.85,66.9,66.85,66.87,21000.0,47.1104,47.1457,47.1104,47.1245,21000.0
2005-09-15 14:50:00,66.87,66.89,66.85,66.85,12900.0,47.1245,47.1386,47.1104,47.1104,12900.0
2005-09-15 15:00:00,66.85,66.87,66.83,66.85,13900.0,47.1104,47.1245,47.0963,47.1104,13900.0
2005-09-15 15:10:00,66.82,66.84,66.8,66.82,40600.0,47.0893,47.1034,47.0752,47.0893,40600.0
2005-09-15 15:20:00,66.8,66.86,66.8,66.8,32600.0,47.0752,47.1175,47.0752,47.0752,32600.0
2005-09-15 15:30:00,66.81,66.81,66.74,66.77,22000.0,47.0822,47.0822,47.0329,47.054,22000.0
2005-09-15 15:40:00,66.82,66.84,66.8,66.82,15200.0,47.0893,47.1034,47.0752,47.0893,15200.0
2005-09-15 15:50:00,66.84,66.93,66.84,66.84,4000.0,47.1034,47.1668,47.1034,47.1034,4000.0
2005-09-15 16:00:00,66.84,66.84,66.84,66.84,1200.0,47.1034,47.1034,47.1034,47.1034,1200.0
2005-09-15 16:10:00,66.84,66.84,66.84,66.84,0.0,47.1034,47.1034,47.1034,47.1034,0.0
2005-09-16 09:30:00,67.03,67.2,67.03,67.07,5200.0,47.2373,47.3571,47.2373,47.2655,5200.0
2005-09-16 09:40:00,67.15,67.15,67.15,67.15,100.0,47.3218,47.3218,47.3218,47.3218,100.0
2005-09-16 09:50:00,67.11,67.11,67.08,67.08,5700.0,47.2937,47.2937,47.2725,47.2725,5700.0
2005-09-16 10:00:00,67.08,67.16,67.05,67.16,8700.0,47.2725,47.3289,47.2514,47.3289,8700.0
2005-09-16 10:10:00,67.15,67.19,67.15,67.19,2200.0,47.3218,47.35,47.3218,47.35,2200.0
2005-09-16 10:20:00,67.13,67.16,67.1,67.16,19300.0,47.3077,47.3289,47.2866,47.3289,19300.0
2005-09-16 10:30:00,67.17,67.17,67.11,67.15,7300.0,47.3359,47.3359,47.2937,47.3218,7300.0
2005-09-16 10:40:00,67.18,67.2,67.18,67.2,900.0,47.343,47.3571,47.343,47.3571,900.0
2005-09-16 10:50:00,67.16,67.16,67.16,67.16,2000.0,47.3289,47.3289,47.3289,47.3289,2000.0
2005-09-16 11:00:00,67.14,67.14,67.06,67.06,5500.0,47.3148,47.3148,47.2584,47.2584,5500.0
2005-09-16 11:10:00,67.08,67.12,67.08,67.12,1200.0,47.2725,47.3007,47.2725,47.3007,1200.0
2005-09-16 11:20:00,67.13,67.13,67.11,67.12,2000.0,47.3077,47.3077,47.2937,47.3007,2000.0
2005-09-16 11:30:00,67.12,67.12,67.09,67.09,7300.0,47.3007,47.3007,47.2796,47.2796,7300.0
2005-09-16 11:40:00,67.11,67.11,67.11,67.11,2000.0,47.2937,47.2937,47.2937,47.2937,2000.0
2005-09-16 11:50:00,67.11,67.11,67.08,67.1,4100.0,47.2937,47.2937,47.2725,47.2866,4100.0
2005-09-16 12:00:00,67.07,67.09,67.01,67.02,15100.0,47.2655,47.2796,47.2232,47.2302,15100.0
2005-09-16 12:10:00,66.99,67.03,66.99,67.03,6800.0,47.2091,47.2373,47.2091,47.2373,6800.0
2005-09-16 12:20:00,67.03,67.03,67.03,67.03,0.0,47.2373,47.2373,47.2373,47.2373,0.0
2005-09-16 12:30:00,67.04,67.06,67.02,67.02,2900.0,47.2443,47.2584,47.2302,47.2302,2900.0
2005-09-16 12:40:00,67.03,67.16,67.03,67.16,7400.0,47.2373,47.3289,47.2373,47.3289,7400.0
2005-09-16 12:50:00,67.16,67.16,67.12,67.12,1800.0,47.3289,47.3289,47.3007,47.3007,1800.0
2005-09-16 13:00:00,67.12,67.12,67.1,67.1,3800.0,47.3007,47.3007,47.2866,47.2866,3800.0
2005-09-16 13:10:00,67.1,67.15,67.08,67.15,2700.0,47.2866,47.3218,47.2725,47.3218,2700.0
2005-09-16 13:20:00,67.12,67.12,67.11,67.11,800.0,47.3007,47.3007,47.2937,47.2937,800.0
2005-09-16 13:30:00,67.12,67.15,67.11,67.12,900.0,47.3007,47.3218,47.2937,47.3007,900.0
2005-09-16 13:40:00,67.11,67.18,67.11,67.18,8500.0,47.2937,47.343,47.2937,47.343,8500.0
2005-09-16 13:50:00,67.14,67.14,67.13,67.13,3200.0,47.3148,47.3148,47.3077,47.3077,3200.0
2005-09-16 14:00:00,67.19,67.27,67.19,67.19,6400.0,47.35,47.4064,47.35,47.35,6400.0
2005-09-16 14:10:00,67.18,67.22,67.18,67.21,5500.0,47.343,47.3712,47.343,47.3641,5500.0
2005-09-16 14:20:00,67.21,67.21,67.2,67.2,7700.0,47.3641,47.3641,47.3571,47.3571,7700.0
2005-09-16 14:30:00,67.17,67.2,67.17,67.18,6600.0,47.3359,47.3571,47.3359,47.343,6600.0
2005-09-16 14:40:00,67.18,67.18,67.18,67.18,0.0,47.343,47.343,47.343,47.343,0.0
2005-09-16 14:50:00,67.21,67.29,67.21,67.29,13300.0,47.3641,47.4205,47.3641,47.4205,13300.0
2005-09-16 15:00:00,67.29,67.32,67.26,67.32,8400.0,47.4205,47.4416,47.3994,47.4416,8400.0
2005-09-16 15:10:00,67.28,67.36,67.28,67.36,700.0,47.4135,47.4698,47.4135,47.4698,700.0
2005-09-16 15:20:00,67.34,67.37,67.33,67.37,5200.0,47.4557,47.4769,47.4487,47.4769,5200.0
2005-09-16 15:30:00,67.34,67.37,67.34,67.35,12700.0,47.4557,47.4769,47.4557,47.4628,12700.0
2005-09-16 15:40:00,67.38,67.46,67.37,67.37,2200.0,47.4839,47.5403,47.4769,47.4769,2200.0
2005-09-16 15:50:00,67.35,67.35,67.35,67.35,100.0,47.4628,47.4628,47.4628,47.4628,100.0
2005-09-16 16:00:00,67.33,67.33,67.33,67.33,300.0,47.4487,47.4487,47.4487,47.4487,300.0
2005-09-16 16:10:00,67.33,67.33,67.33,67.33,0.0,47.4487,47.4487,47.4487,47.4487,0.0
2005-09-19 09:30:00,67.08,67.25,67.08,67.25,5400.0,47.2725,47.3923,47.2725,47.3923,5400.0
2005-09-19 09:40:00,67.28,67.3,67.27,67.27,2800.0,47.4135,47.4275,47.4064,47.4064,2800.0
2005-09-19 09:50:00,67.24,67.25,67.22,67.24,8500.0,47.3853,47.3923,47.3712,47.3853,8500.0
2005-09-19 10:00:00,67.25,67.27,67.12,67.12,9200.0,47.3923,47.4064,47.3007,47.3007,9200.0
2005-09-19 10:10:00,67.13,67.13,67.13,67.13,700.0,47.3077,47.3077,47.3077,47.3077,700.0
2005-09-19 10:20:00,67.17,67.18,67.15,67.17,4400.0,47.3359,47.343,47.3218,47.3359,4400.0
2005-09-19 10:30:00,67.16,67.17,67.13,67.13,7000.0,47.3289,47.3359,47.3077,47.3077,7000.0
2005-09-19 10:40:00,67.17,67.21,67.17,67.18,5100.0,47.3359,47.3641,47.3359,47.343,5100.0
2005-09-19 10:50:00,67.18,67.21,67.15,67.15,9600.0,47.343,47.3641,47.3218,47.3218,9600.0
2005-09-19 11:00:00,67.11,67.14,67.1,67.11,14600.0,47.2937,47.3148,47.2866,47.2937,14600.0
2005-09-19 11:10:00,67.11,67.11,67.1,67.11,25500.0,47.2937,47.2937,47.2866,47.2937,25500.0
2005-09-19 11:20:00,67.08,67.14,67.07,67.12,24400.0,47.2725,47.3148,47.2655,47.3007,24400.0
2005-09-19 11:30:00,67.09,67.09,67.04,67.04,6000.0,47.2796,47.2796,47.2443,47.2443,6000.0
2005-09-19 11:40:00,67.05,67.05,67.05,67.05,1700.0,47.2514,47.2514,47.2514,47.2514,1700.0
2005-09-19 11:50:00,67.03,67.04,67.02,67.04,7400.0,47.2373,47.2443,47.2302,47.2443,7400.0
2005-09-19 12:00:00,67.02,67.04,67.02,67.04,5300.0,47.2302,47.2443,47.2302,47.2443,5300.0
2005-09-19 12:10:00,67.08,67.11,67.08,67.1,3300.0,47.2725,47.2937,47.2725,47.2866,3300.0
2005-09-19 12:20:00,67.08,67.08,67.04,67.04,500.0,47.2725,47.2725,47.2443,47.2443,500.0
2005-09-19 12:30:00,67.06,67.09,67.04,67.08,2000.0,47.2584,47.2796,47.2443,47.2725,2000.0
2005-09-19 12:40:00,67.09,67.09,67.09,67.09,800.0,47.2796,47.2796,47.2796,47.2796,800.0
2005-09-19 12:50:00,67.12,67.12,67.12,67.12,100.0,47.3007,47.3007,47.3007,47.3007,100.0
2005-09-19 13:00:00,67.11,67.11,67.11,67.11,100.0,47.2937,47.2937,47.2937,47.2937,100.0
2005-09-19 13:10:00,67.04,67.08,67.03,67.08,3700.0,47.2443,47.2725,47.2373,47.2725,3700.0
2005-09-19 13:20:00,67.03,67.03,67.01,67.03,4600.0,47.2373,47.2373,47.2232,47.2373,4600.0
2005-09-19 13:30:00,67.06,67.06,67.04,67.04,600.0,47.2584,47.2584,47.2443,47.2443,600.0
2005-09-19 13:40:00,67.09,67.09,67.03,67.03,2900.0,47.2796,47.2796,47.2373,47.2373,2900.0
2005-09-19 13:50:00,67.05,67.07,67.05,67.07,2300.0,47.2514,47.2655,47.2514,47.2655,2300.0
2005-09-19 14:00:00,67.07,67.07,67.05,67.05,1400.0,47.2655,47.2655,47.2514,47.2514,1400.0
2005-09-19 14:10:00,67.0,67.03,67.0,67.02,1300.0,47.2161,47.2373,47.2161,47.2302,1300.0
2005-09-19 14:20:00,66.95,66.95,66.88,66.91,4500.0,47.1809,47.1809,47.1316,47.1527,4500.0
2005-09-19 14:30:00,66.94,66.95,66.94,66.95,1200.0,47.1739,47.1809,47.1739,47.1809,1200.0
2005-09-19 14:40:00,66.97,66.97,66.91,66.91,300.0,47.195,47.195,47.1527,47.1527,300.0
2005-09-19 14:50:00,66.88,66.95,66.88,66.95,1300.0,47.1316,47.1809,47.1316,47.1809,1300.0
2005-09-19 15:00:00,66.93,66.97,66.93,66.97,6400.0,47.1668,47.195,47.1668,47.195,6400.0
2005-09-19 15:10:00,66.96,66.96,66.96,66.96,300.0,47.1879,47.1879,47.1879,47.1879,300.0
2005-09-19 15:20:00,66.91,66.92,66.89,66.89,2000.0,47.1527,47.1598,47.1386,47.1386,2000.0
2005-09-19 15:30:00,66.93,67.0,66.93,66.99,13100.0,47.1668,47.2161,47.1668,47.2091,13100.0
2005-09-19 15:40:00,66.91,67.06,66.9,67.01,10200.0,47.1527,47.2584,47.1457,47.2232,10200.0
2005-09-19 15:50:00,67.05,67.05,67.0,67.05,3500.0,47.2514,47.2514,47.2161,47.2514,3500.0
2005-09-19 16:00:00,67.05,67.05,67.05,67.05,0.0,47.2514,47.2514,47.2514,47.2514,0.0
2005-09-19 16:10:00,67.05,67.05,67.05,67.05,0.0,47.2514,47.2514,47.2514,47.2514,0.0
2005-09-20 09:30:00,67.18,67.18,67.18,67.18,1600.0,47.343,47.343,47.343,47.343,1600.0
2005-09-20 09:40:00,67.23,67.23,67.2,67.2,21800.0,47.3782,47.3782,47.3571,47.3571,21800.0
2005-09-20 09:50:00,67.19,67.23,67.19,67.23,5900.0,47.35,47.3782,47.35,47.3782,5900.0
2005-09-20 10:00:00,67.21,67.22,67.21,67.22,1200.0,47.3641,47.3712,47.3641,47.3712,1200.0
2005-09-20 10:10:00,67.22,67.22,67.22,67.22,0.0,47.3712,47.3712,47.3712,47.3712,0.0
2005-09-20 10:20:00,67.31,67.33,67.31,67.33,900.0,47.4346,47.4487,47.4346,47.4487,900.0
2005-09-20 10:30:00,67.3,67.31,67.28,67.28,2700.0,47.4275,47.4346,47.4135,47.4135,2700.0
2005-09-20 10:40:00,67.28,67.28,67.28,67.28,0.0,47.4135,47.4135,47.4135,47.4135,0.0
2005-09-20 10:50:00,67.27,67.3,67.26,67.26,700.0,47.4064,47.4275,47.3994,47.3994,700.0
2005-09-20 11:00:00,67.27,67.29,67.26,67.27,5700.0,47.4064,47.4205,47.3994,47.4064,5700.0
2005-09-20 11:10:00,67.29,67.29,67.29,67.29,200.0,47.4205,47.4205,47.4205,47.4205,200.0
2005-09-20 11:20:00,67.27,67.27,67.25,67.25,6200.0,47.4064,47.4064,47.3923,47.3923,6200.0
2005-09-20 11:30:00,67.28,67.3,67.27,67.27,5600.0,47.4135,47.4275,47.4064,47.4064,5600.0
2005-09-20 11:40:00,67.27,67.27,67.27,67.27,0.0,47.4064,47.4064,47.4064,47.4064,0.0
2005-09-20 11:50:00,67.26,67.26,67.26,67.26,200.0,47.3994,47.3994,47.3994,47.3994,200.0
2005-09-20 12:00:00,67.25,67.25,67.23,67.23,5400.0,47.3923,47.3923,47.3782,47.3782,5400.0
2005-09-20 12:10:00,67.22,67.22,67.22,67.22,200.0,47.3712,47.3712,47.3712,47.3712,200.0
2005-09-20 12:20:00,67.21,67.21,67.21,67.21,4300.0,47.3641,47.3641,47.3641,47.3641,4300.0
2005-09-20 12:30:00,67.21,67.21,67.21,67.21,3100.0,47.3641,47.3641,47.3641,47.3641,3100.0
2005-09-20 12:40:00,67.23,67.23,67.2,67.2,400.0,47.3782,47.3782,47.3571,47.3571,400.0
2005-09-20 12:50:00,67.2,67.2,67.17,67.19,2300.0,47.3571,47.3571,47.3359,47.35,2300.0
2005-09-20 13:00:00,67.15,67.18,67.15,67.18,1100.0,47.3218,47.343,47.3218,47.343,1100.0
2005-09-20 13:10:00,67.15,67.15,67.15,67.15,800.0,47.3218,47.3218,47.3218,47.3218,800.0
2005-09-20 13:20:00,67.13,67.16,67.13,67.16,1200.0,47.3077,47.3289,47.3077,47.3289,1200.0
2005-09-20 13:30:00,67.12,67.14,67.12,67.14,700.0,47.3007,47.3148,47.3007,47.3148,700.0
2005-09-20 13:40:00,67.15,67.15,67.15,67.15,500.0,47.3218,47.3218,47.3218,47.3218,500.0
2005-09-20 13:50:00,67.15,67.15,67.14,67.14,2100.0,47.3218,47.3218,47.3148,47.3148,2100.0
2005-09-20 14:00:00,67.15,67.15,67.15,67.15,1000.0,47.3218,47.3218,47.3218,47.3218,1000.0
2005-09-20 14:10:00,67.17,67.2,67.06,67.07,4300.0,47.3359,47.3571,47.2584,47.2655,4300.0
2005-09-20 14:20:00,67.02,67.02,66.93,66.97,1400.0,47.2302,47.2302,47.1668,47.195,1400.0
2005-09-20 14:30:00,67.05,67.09,67.03,67.03,2300.0,47.2514,47.2796,47.2373,47.2373,2300.0
2005-09-20 14:40:00,67.0,67.02,66.69,66.69,4300.0,47.2161,47.2302,46.9977,46.9977,4300.0
2005-09-20 14:50:00,66.69,66.7,66.67,66.67,13200.0,46.9977,47.0047,46.9836,46.9836,13200.0
2005-09-20 15:00:00,66.67,66.67,66.5,66.53,21000.0,46.9836,46.9836,46.8638,46.8849,21000.0
2005-09-20 15:10:00,66.53,66.57,66.48,66.48,3400.0,46.8849,46.9131,46.8497,46.8497,3400.0
2005-09-20 15:20:00,66.56,66.62,66.56,66.62,400.0,46.9061,46.9483,46.9061,46.9483,400.0
2005-09-20 15:30:00,66.59,66.61,66.51,66.55,11400.0,46.9272,46.9413,46.8708,46.899,11400.0
2005-09-20 15:40:00,66.55,66.55,66.53,66.53,1800.0,46.899,46.899,46.8849,46.8849,1800.0
2005-09-20 15:50:00,66.59,66.59,66.58,66.58,1200.0,46.9272,46.9272,46.9202,46.9202,1200.0
2005-09-20 16:00:00,66.53,66.53,66.49,66.49,2000.0,46.8849,46.8849,46.8567,46.8567,2000.0
2005-09-20 16:10:00,66.49,66.49,66.49,66.49,0.0,46.8567,46.8567,46.8567,46.8567,0.0
2005-09-21 09:30:00,66.4,66.48,66.38,66.38,3600.0,46.7933,46.8497,46.7792,46.7792,3600.0
2005-09-21 09:40:00,66.28,66.3,66.23,66.3,4100.0,46.7087,46.7228,46.6735,46.7228,4100.0
2005-09-21 09:50:00,66.24,66.29,66.24,66.27,1700.0,46.6805,46.7158,46.6805,46.7017,1700.0
2005-09-21 10:00:00,66.27,66.27,66.24,66.26,2900.0,46.7017,46.7017,46.6805,46.6946,2900.0
2005-09-21 10:10:00,66.16,66.18,66.16,66.18,1100.0,46.6242,46.6383,46.6242,46.6383,1100.0
2005-09-21 10:20:00,66.21,66.24,66.2,66.2,6900.0,46.6594,46.6805,46.6524,46.6524,6900.0
2005-09-21 10:30:00,66.26,66.33,66.26,66.28,7200.0,46.6946,46.744,46.6946,46.7087,7200.0
2005-09-21 10:40:00,66.26,66.32,66.26,66.27,1100.0,46.6946,46.7369,46.6946,46.7017,1100.0
2005-09-21 10:50:00,66.3,66.37,66.3,66.37,800.0,46.7228,46.7722,46.7228,46.7722,800.0
2005-09-21 11:00:00,66.38,66.38,66.34,66.38,459000.0,46.7792,46.7792,46.751,46.7792,459000.0
2005-09-21 11:10:00,66.36,66.36,66.3,66.3,12700.0,46.7651,46.7651,46.7228,46.7228,12700.0
2005-09-21 11:20:00,66.3,66.3,66.3,66.3,0.0,46.7228,46.7228,46.7228,46.7228,0.0
2005-09-21 11:30:00,66.25,66.26,66.2,66.26,5000.0,46.6876,46.6946,46.6524,46.6946,5000.0
2005-09-21 11:40:00,66.19,66.2,66.18,66.19,8900.0,46.6453,46.6524,46.6383,46.6453,8900.0
2005-09-21 11:50:00,66.12,66.12,66.1,66.1,1000.0,46.596,46.596,46.5819,46.5819,1000.0
2005-09-21 12:00:00,66.1,66.1,66.1,66.1,2700.0,46.5819,46.5819,46.5819,46.5819,2700.0
2005-09-21 12:10:00,66.1,66.1,66.1,66.1,0.0,46.5819,46.5819,46.5819,46.5819,0.0
2005-09-21 12:20:00,66.16,66.17,66.16,66.17,3700.0,46.6242,46.6312,46.6242,46.6312,3700.0
2005-09-21 12:30:00,66.14,66.14,66.14,66.14,400.0,46.6101,46.6101,46.6101,46.6101,400.0
2005-09-21 12:40:00,66.11,66.17,66.11,66.17,1700.0,46.5889,46.6312,46.5889,46.6312,1700.0
2005-09-21 12:50:00,66.19,66.22,66.19,66.22,400.0,46.6453,46.6665,46.6453,46.6665,400.0
2005-09-21 13:00:00,66.2,66.24,66.18,66.18,800.0,46.6524,46.6805,46.6383,46.6383,800.0
2005-09-21 13:10:00,66.17,66.17,66.16,66.16,2600.0,46.6312,46.6312,46.6242,46.6242,2600.0
2005-09-21 13:20:00,66.1,66.12,66.08,66.12,6200.0,46.5819,46.596,46.5678,46.596,6200.0
2005-09-21 13:30:00,66.12,66.12,66.12,66.12,0.0,46.596,46.596,46.596,46.596,0.0
2005-09-21 13:40:00,66.01,66.01,66.0,66.0,300.0,46.5185,46.5185,46.5114,46.5114,300.0
2005-09-21 13:50:00,65.95,66.0,65.91,66.0,900.0,46.4762,46.5114,46.448,46.5114,900.0
2005-09-21 14:00:00,66.01,66.01,65.96,65.96,600.0,46.5185,46.5185,46.4832,46.4832,600.0
2005-09-21 14:10:00,65.95,66.01,65.94,66.01,1900.0,46.4762,46.5185,46.4691,46.5185,1900.0
2005-09-21 14:20:00,66.02,66.06,66.0,66.0,760600.0,46.5255,46.5537,46.5114,46.5114,760600.0
2005-09-21 14:30:00,66.0,66.03,65.98,66.01,6400.0,46.5114,46.5326,46.4973,46.5185,6400.0
2005-09-21 14:40:00,66.04,66.09,66.04,66.07,4100.0,46.5396,46.5748,46.5396,46.5607,4100.0
2005-09-21 14:50:00,66.11,66.21,66.1,66.21,1263400.0,46.5889,46.6594,46.5819,46.6594,1263400.0
2005-09-21 15:00:00,66.08,66.1,65.98,65.99,3900.0,46.5678,46.5819,46.4973,46.5044,3900.0
2005-09-21 15:10:00,66.05,66.05,65.98,66.03,2400.0,46.5467,46.5467,46.4973,46.5326,2400.0
2005-09-21 15:20:00,66.03,66.06,65.98,66.0,2500.0,46.5326,46.5537,46.4973,46.5114,2500.0
2005-09-21 15:30:00,65.94,66.02,65.94,66.02,3900.0,46.4691,46.5255,46.4691,46.5255,3900.0
2005-09-21 15:40:00,65.97,65.97,65.97,65.97,400.0,46.4903,46.4903,46.4903,46.4903,400.0
2005-09-21 15:50:00,65.98,65.98,65.9,65.93,1000.0,46.4973,46.4973,46.4409,46.4621,1000.0
2005-09-21 16:00:00,65.86,65.86,65.86,65.86,16100.0,46.4128,46.4128,46.4128,46.4128,16100.0
2005-09-21 16:10:00,65.86,65.86,65.86,65.86,0.0,46.4128,46.4128,46.4128,46.4128,0.0
2005-09-22 09:30:00,65.8,65.8,65.8,65.8,3500.0,46.3705,46.3705,46.3705,46.3705,3500.0
2005-09-22 09:40:00,65.8,65.86,65.62,65.62,2100.0,46.3705,46.4128,46.2436,46.2436,2100.0
2005-09-22 09:50:00,65.74,65.79,65.74,65.79,4100.0,46.3282,46.3634,46.3282,46.3634,4100.0
2005-09-22 10:00:00,66.03,66.04,65.95,66.01,6200.0,46.5326,46.5396,46.4762,46.5185,6200.0
2005-09-22 10:10:00,66.02,66.02,65.97,65.97,1500.0,46.5255,46.5255,46.4903,46.4903,1500.0
2005-09-22 10:20:00,65.95,66.02,65.91,65.96,2300.0,46.4762,46.5255,46.448,46.4832,2300.0
2005-09-22 10:30:00,66.0,66.0,65.97,65.97,3300.0,46.5114,46.5114,46.4903,46.4903,3300.0
2005-09-22 10:40:00,66.0,66.0,65.95,65.95,10800.0,46.5114,46.5114,46.4762,46.4762,10800.0
2005-09-22 10:50:00,65.95,65.95,65.91,65.93,98600.0,46.4762,46.4762,46.448,46.4621,98600.0
2005-09-22 11:00:00,65.93,65.94,65.93,65.94,2100.0,46.4621,46.4691,46.4621,46.4691,2100.0
2005-09-22 11:10:00,65.91,65.94,65.91,65.94,2000.0,46.448,46.4691,46.448,46.4691,2000.0
2005-09-22 11:20:00,65.95,65.97,65.89,65.89,1800.0,46.4762,46.4903,46.4339,46.4339,1800.0
2005-09-22 11:30:00,65.91,65.91,65.79,65.81,5100.0,46.448,46.448,46.3634,46.3775,5100.0
2005-09-22 11:40:00,65.81,65.82,65.78,65.78,3700.0,46.3775,46.3846,46.3564,46.3564,3700.0
2005-09-22 11:50:00,65.81,65.89,65.81,65.89,200.0,46.3775,46.4339,46.3775,46.4339,200.0
2005-09-22 12:00:00,65.82,65.82,65.69,65.7,8300.0,46.3846,46.3846,46.293,46.3,8300.0
2005-09-22 12:10:00,65.68,65.68,65.61,65.66,8500.0,46.2859,46.2859,46.2366,46.2718,8500.0
2005-09-22 12:20:00,65.6,65.68,65.6,65.65,600.0,46.2295,46.2859,46.2295,46.2648,600.0
2005-09-22 12:30:00,65.78,65.8,65.72,65.8,600.0,46.3564,46.3705,46.3141,46.3705,600.0
2005-09-22 12:40:00,65.79,65.79,65.74,65.77,2800.0,46.3634,46.3634,46.3282,46.3493,2800.0
2005-09-22 12:50:00,65.85,65.86,65.85,65.86,200.0,46.4057,46.4128,46.4057,46.4128,200.0
2005-09-22 13:00:00,65.84,65.84,65.81,65.81,1400.0,46.3987,46.3987,46.3775,46.3775,1400.0
2005-09-22 13:10:00,65.9,65.99,65.9,65.99,1800.0,46.4409,46.5044,46.4409,46.5044,1800.0
2005-09-22 13:20:00,65.95,65.96,65.92,65.96,1800.0,46.4762,46.4832,46.455,46.4832,1800.0
2005-09-22 13:30:00,65.92,65.96,65.88,65.91,9600.0,46.455,46.4832,46.4268,46.448,9600.0
2005-09-22 13:40:00,65.99,66.15,65.99,66.04,11900.0,46.5044,46.6171,46.5044,46.5396,11900.0
2005-09-22 13:50:00,66.07,66.09,66.07,66.09,4800.0,46.5607,46.5748,46.5607,46.5748,4800.0
2005-09-22 14:00:00,66.07,66.07,66.04,66.04,900.0,46.5607,46.5607,46.5396,46.5396,900.0
2005-09-22 14:10:00,66.0,66.01,65.92,65.99,6400.0,46.5114,46.5185,46.455,46.5044,6400.0
2005-09-22 14:20:00,65.99,66.07,65.99,66.06,5600.0,46.5044,46.5607,46.5044,46.5537,5600.0
2005-09-22 14:30:00,66.02,66.02,65.98,66.02,6200.0,46.5255,46.5255,46.4973,46.5255,6200.0
2005-09-22 14:40:00,66.02,66.02,66.02,66.02,0.0,46.5255,46.5255,46.5255,46.5255,0.0
2005-09-22 14:50:00,66.06,66.09,66.03,66.03,6600.0,46.5537,46.5748,46.5326,46.5326,6600.0
2005-09-22 15:00:00,66.09,66.09,66.0,66.07,1400.0,46.5748,46.5748,46.5114,46.5607,1400.0
2005-09-22 15:10:00,66.03,66.13,66.03,66.13,400.0,46.5326,46.603,46.5326,46.603,400.0
2005-09-22 15:20:00,66.21,66.25,66.16,66.25,2500.0,46.6594,46.6876,46.6242,46.6876,2500.0
2005-09-22 15:30:00,66.21,66.21,66.2,66.2,300.0,46.6594,46.6594,46.6524,46.6524,300.0
2005-09-22 15:40:00,66.2,66.2,66.2,66.2,0.0,46.6524,46.6524,46.6524,46.6524,0.0
2005-09-22 15:50:00,66.18,66.2,66.18,66.19,2900.0,46.6383,46.6524,46.6383,46.6453,2900.0
2005-09-22 16:00:00,66.05,66.05,65.98,65.98,200.0,46.5467,46.5467,46.4973,46.4973,200.0
2005-09-22 16:10:00,65.98,65.98,65.98,65.98,0.0,46.4973,46.4973,46.4973,46.4973,0.0
2005-09-23 09:30:00,65.76,65.76,65.73,65.73,1100.0,46.5669,46.5669,46.5456,46.5456,1100.0
2005-09-23 09:40:00,65.7,65.71,65.68,65.71,2200.0,46.5244,46.5314,46.5102,46.5314,2200.0
2005-09-23 09:50:00,65.6,65.6,65.6,65.6,900.0,46.4536,46.4536,46.4536,46.4536,900.0
2005-09-23 10:00:00,65.62,65.65,65.62,65.63,1400.0,46.4677,46.489,46.4677,46.4748,1400.0
2005-09-23 10:10:00,65.61,65.61,65.61,65.61,300.0,46.4606,46.4606,46.4606,46.4606,300.0
2005-09-23 10:20:00,65.66,65.69,65.66,65.69,1000.0,46.496,46.5173,46.496,46.5173,1000.0
2005-09-23 10:30:00,65.74,65.74,65.69,65.69,1900.0,46.5527,46.5527,46.5173,46.5173,1900.0
2005-09-23 10:40:00,65.6,65.65,65.6,65.65,4400.0,46.4536,46.489,46.4536,46.489,4400.0
2005-09-23 10:50:00,65.62,65.71,65.62,65.71,5500.0,46.4677,46.5314,46.4677,46.5314,5500.0
2005-09-23 11:00:00,65.8,65.8,65.73,65.73,600.0,46.5952,46.5952,46.5456,46.5456,600.0
2005-09-23 11:10:00,65.72,65.77,65.72,65.76,900.0,46.5385,46.5739,46.5385,46.5669,900.0
2005-09-23 11:20:00,65.81,65.85,65.74,65.74,5100.0,46.6023,46.6306,46.5527,46.5527,5100.0
2005-09-23 11:30:00,65.75,65.75,65.75,65.75,400.0,46.5598,46.5598,46.5598,46.5598,400.0
2005-09-23 11:40:00,65.75,65.75,65.75,65.75,0.0,46.5598,46.5598,46.5598,46.5598,0.0
2005-09-23 11:50:00,65.82,65.82,65.82,65.82,300.0,46.6093,46.6093,46.6093,46.6093,300.0
2005-09-23 12:00:00,65.76,65.76,65.76,65.76,200.0,46.5669,46.5669,46.5669,46.5669,200.0
2005-09-23 12:10:00,65.76,65.76,65.76,65.76,0.0,46.5669,46.5669,46.5669,46.5669,0.0
2005-09-23 12:20:00,65.78,65.82,65.78,65.82,800.0,46.581,46.6093,46.581,46.6093,800.0
2005-09-23 12:30:00,65.76,65.76,65.74,65.74,200.0,46.5669,46.5669,46.5527,46.5527,200.0
2005-09-23 12:40:00,65.75,65.75,65.75,65.75,300.0,46.5598,46.5598,46.5598,46.5598,300.0
2005-09-23 12:50:00,65.73,65.73,65.7,65.7,1700.0,46.5456,46.5456,46.5244,46.5244,1700.0
2005-09-23 13:00:00,65.77,65.77,65.77,65.77,200.0,46.5739,46.5739,46.5739,46.5739,200.0
2005-09-23 13:10:00,65.84,65.84,65.8,65.8,600.0,46.6235,46.6235,46.5952,46.5952,600.0
2005-09-23 13:20:00,65.8,65.8,65.78,65.78,2300.0,46.5952,46.5952,46.581,46.581,2300.0
2005-09-23 13:30:00,65.83,65.87,65.83,65.87,600.0,46.6164,46.6447,46.6164,46.6447,600.0
2005-09-23 13:40:00,65.92,65.97,65.92,65.93,2400.0,46.6802,46.7156,46.6802,46.6872,2400.0
2005-09-23 13:50:00,65.89,66.05,65.89,66.05,600.0,46.6589,46.7722,46.6589,46.7722,600.0
2005-09-23 14:00:00,66.02,66.02,66.02,66.02,200.0,46.751,46.751,46.751,46.751,200.0
2005-09-23 14:10:00,66.04,66.04,66.03,66.03,900.0,46.7651,46.7651,46.758,46.758,900.0
2005-09-23 14:20:00,66.02,66.02,66.02,66.02,700.0,46.751,46.751,46.751,46.751,700.0
2005-09-23 14:30:00,66.0,66.02,65.97,66.02,3100.0,46.7368,46.751,46.7156,46.751,3100.0
2005-09-23 14:40:00,66.0,66.0,65.94,65.95,1900.0,46.7368,46.7368,46.6943,46.7014,1900.0
2005-09-23 14:50:00,66.0,66.05,66.0,66.05,1200.0,46.7368,46.7722,46.7368,46.7722,1200.0
2005-09-23 15:00:00,66.01,66.04,65.9,65.9,5200.0,46.7439,46.7651,46.666,46.666,5200.0
2005-09-23 15:10:00,65.97,65.97,65.93,65.93,2600.0,46.7156,46.7156,46.6872,46.6872,2600.0
2005-09-23 15:20:00,65.95,66.0,65.95,66.0,600.0,46.7014,46.7368,46.7014,46.7368,600.0
2005-09-23 15:30:00,65.97,65.97,65.95,65.95,700.0,46.7156,46.7156,46.7014,46.7014,700.0
2005-09-23 15:40:00,65.93,65.94,65.91,65.93,1400.0,46.6872,46.6943,46.6731,46.6872,1400.0
2005-09-23 15:50:00,65.93,65.94,65.9,65.94,6200.0,46.6872,46.6943,46.666,46.6943,6200.0
2005-09-23 16:00:00,65.95,65.99,65.78,65.78,45200.0,46.7014,46.7297,46.581,46.581,45200.0
2005-09-23 16:10:00,65.78,65.78,65.78,65.78,0.0,46.581,46.581,46.581,46.581,0.0
2005-09-26 09:30:00,65.19,66.2,65.19,66.2,2900.0,46.1632,46.8784,46.1632,46.8784,2900.0
2005-09-26 09:40:00,66.13,66.22,66.13,66.17,3500.0,46.8289,46.8926,46.8289,46.8572,3500.0
2005-09-26 09:50:00,66.16,66.16,66.03,66.03,1500.0,46.8501,46.8501,46.758,46.758,1500.0
2005-09-26 10:00:00,66.04,66.11,66.02,66.09,4500.0,46.7651,46.8147,46.751,46.8005,4500.0
2005-09-26 10:10:00,66.11,66.24,66.11,66.24,1000.0,46.8147,46.9068,46.8147,46.9068,1000.0
2005-09-26 10:20:00,66.22,66.28,66.2,66.2,1700.0,46.8926,46.9351,46.8784,46.8784,1700.0
2005-09-26 10:30:00,66.22,66.24,66.19,66.2,8000.0,46.8926,46.9068,46.8713,46.8784,8000.0
2005-09-26 10:40:00,66.23,66.27,66.17,66.17,1800.0,46.8997,46.928,46.8572,46.8572,1800.0
2005-09-26 10:50:00,66.17,66.19,66.14,66.18,4300.0,46.8572,46.8713,46.8359,46.8643,4300.0
2005-09-26 11:00:00,66.2,66.2,66.17,66.17,2200.0,46.8784,46.8784,46.8572,46.8572,2200.0
2005-09-26 11:10:00,66.2,66.21,66.2,66.21,500.0,46.8784,46.8855,46.8784,46.8855,500.0
2005-09-26 11:20:00,66.22,66.24,66.17,66.21,1300.0,46.8926,46.9068,46.8572,46.8855,1300.0
2005-09-26 11:30:00,66.16,66.18,66.15,66.18,5800.0,46.8501,46.8643,46.843,46.8643,5800.0
2005-09-26 11:40:00,66.2,66.2,66.18,66.18,7400.0,46.8784,46.8784,46.8643,46.8643,7400.0
2005-09-26 11:50:00,66.18,66.18,66.15,66.16,6900.0,46.8643,46.8643,46.843,46.8501,6900.0
2005-09-26 12:00:00,66.15,66.17,66.14,66.17,3700.0,46.843,46.8572,46.8359,46.8572,3700.0
2005-09-26 12:10:00,66.23,66.26,66.21,66.23,3700.0,46.8997,46.9209,46.8855,46.8997,3700.0
2005-09-26 12:20:00,66.22,66.22,66.22,66.22,500.0,46.8926,46.8926,46.8926,46.8926,500.0
2005-09-26 12:30:00,66.16,66.18,66.16,66.16,2300.0,46.8501,46.8643,46.8501,46.8501,2300.0
2005-09-26 12:40:00,66.15,66.15,66.15,66.15,800.0,46.843,46.843,46.843,46.843,800.0
2005-09-26 12:50:00,66.11,66.15,66.11,66.15,7700.0,46.8147,46.843,46.8147,46.843,7700.0
2005-09-26 13:00:00,66.13,66.13,66.11,66.11,1300.0,46.8289,46.8289,46.8147,46.8147,1300.0
2005-09-26 13:10:00,66.1,66.11,66.02,66.02,9900.0,46.8076,46.8147,46.751,46.751,9900.0
2005-09-26 13:20:00,66.01,66.01,65.97,66.01,1700.0,46.7439,46.7439,46.7156,46.7439,1700.0
2005-09-26 13:30:00,65.94,65.96,65.91,65.92,9500.0,46.6943,46.7085,46.6731,46.6802,9500.0
2005-09-26 13:40:00,65.93,65.97,65.93,65.97,2200.0,46.6872,46.7156,46.6872,46.7156,2200.0
2005-09-26 13:50:00,65.99,66.01,65.95,66.01,13100.0,46.7297,46.7439,46.7014,46.7439,13100.0
2005-09-26 14:00:00,66.01,66.01,66.01,66.01,0.0,46.7439,46.7439,46.7439,46.7439,0.0
2005-09-26 14:10:00,65.94,65.94,65.8,65.8,5500.0,46.6943,46.6943,46.5952,46.5952,5500.0
2005-09-26 14:20:00,65.8,65.83,65.79,65.83,700.0,46.5952,46.6164,46.5881,46.6164,700.0
2005-09-26 14:30:00,65.86,65.87,65.83,65.84,2500.0,46.6377,46.6447,46.6164,46.6235,2500.0
2005-09-26 14:40:00,65.83,65.85,65.73,65.77,9800.0,46.6164,46.6306,46.5456,46.5739,9800.0
2005-09-26 14:50:00,65.78,65.81,65.78,65.81,3800.0,46.581,46.6023,46.581,46.6023,3800.0
2005-09-26 15:00:00,65.81,65.81,65.81,65.81,2600.0,46.6023,46.6023,46.6023,46.6023,2600.0
2005-09-26 15:10:00,65.83,65.85,65.82,65.85,3500.0,46.6164,46.6306,46.6093,46.6306,3500.0
2005-09-26 15:20:00,65.86,65.87,65.79,65.8,4800.0,46.6377,46.6447,46.5881,46.5952,4800.0
2005-09-26 15:30:00,65.83,65.96,65.83,65.96,6200.0,46.6164,46.7085,46.6164,46.7085,6200.0
2005-09-26 15:40:00,65.96,65.99,65.93,65.98,2700.0,46.7085,46.7297,46.6872,46.7226,2700.0
2005-09-26 15:50:00,66.0,66.0,65.95,65.99,2800.0,46.7368,46.7368,46.7014,46.7297,2800.0
2005-09-26 16:00:00,65.94,65.99,65.94,65.99,200.0,46.6943,46.7297,46.6943,46.7297,200.0
2005-09-26 16:10:00,65.99,65.99,65.99,65.99,0.0,46.7297,46.7297,46.7297,46.7297,0.0
2005-09-27 09:30:00,65.94,65.94,65.94,65.94,4400.0,46.6943,46.6943,46.6943,46.6943,4400.0
2005-09-27 09:40:00,65.94,65.94,65.94,65.94,400.0,46.6943,46.6943,46.6943,46.6943,400.0
2005-09-27 09:50:00,65.96,65.96,65.96,65.96,5000.0,46.7085,46.7085,46.7085,46.7085,5000.0
2005-09-27 10:00:00,65.92,65.95,65.82,65.84,4400.0,46.6802,46.7014,46.6093,46.6235,4400.0
2005-09-27 10:10:00,65.85,65.86,65.78,65.78,3500.0,46.6306,46.6377,46.581,46.581,3500.0
2005-09-27 10:20:00,65.84,65.84,65.77,65.84,7100.0,46.6235,46.6235,46.5739,46.6235,7100.0
2005-09-27 10:30:00,65.8,65.8,65.79,65.79,700.0,46.5952,46.5952,46.5881,46.5881,700.0
2005-09-27 10:40:00,65.71,65.71,65.7,65.7,200.0,46.5314,46.5314,46.5244,46.5244,200.0
2005-09-27 10:50:00,65.74,65.74,65.68,65.68,26600.0,46.5527,46.5527,46.5102,46.5102,26600.0
2005-09-27 11:00:00,65.75,65.75,65.73,65.74,1600.0,46.5598,46.5598,46.5456,46.5527,1600.0
2005-09-27 11:10:00,65.77,65.78,65.76,65.78,4100.0,46.5739,46.581,46.5669,46.581,4100.0
2005-09-27 11:20:00,65.83,65.83,65.77,65.77,2500.0,46.6164,46.6164,46.5739,46.5739,2500.0
2005-09-27 11:30:00,65.75,65.76,65.75,65.75,170400.0,46.5598,46.5669,46.5598,46.5598,170400.0
2005-09-27 11:40:00,65.74,65.75,65.74,65.75,26600.0,46.5527,46.5598,46.5527,46.5598,26600.0
2005-09-27 11:50:00,65.76,65.78,65.76,65.78,300.0,46.5669,46.581,46.5669,46.581,300.0
2005-09-27 12:00:00,65.81,65.87,65.79,65.79,16000.0,46.6023,46.6447,46.5881,46.5881,16000.0
2005-09-27 12:10:00,65.72,65.77,65.72,65.77,6900.0,46.5385,46.5739,46.5385,46.5739,6900.0
2005-09-27 12:20:00,65.75,65.77,65.74,65.77,2500.0,46.5598,46.5739,46.5527,46.5739,2500.0
2005-09-27 12:30:00,65.74,65.77,65.74,65.77,2400.0,46.5527,46.5739,46.5527,46.5739,2400.0
2005-09-27 12:40:00,65.76,65.81,65.76,65.78,23500.0,46.5669,46.6023,46.5669,46.581,23500.0
2005-09-27 12:50:00,65.8,65.8,65.8,65.8,6500.0,46.5952,46.5952,46.5952,46.5952,6500.0
2005-09-27 13:00:00,65.78,65.78,65.74,65.75,14400.0,46.581,46.581,46.5527,46.5598,14400.0
2005-09-27 13:10:00,65.72,65.72,65.72,65.72,100.0,46.5385,46.5385,46.5385,46.5385,100.0
2005-09-27 13:20:00,65.74,65.81,65.69,65.81,4500.0,46.5527,46.6023,46.5173,46.6023,4500.0
2005-09-27 13:30:00,65.76,65.77,65.76,65.77,300.0,46.5669,46.5739,46.5669,46.5739,300.0
2005-09-27 13:40:00,65.75,65.78,65.75,65.78,2900.0,46.5598,46.581,46.5598,46.581,2900.0
2005-09-27 13:50:00,65.8,65.89,65.8,65.89,1500.0,46.5952,46.6589,46.5952,46.6589,1500.0
2005-09-27 14:00:00,65.95,65.95,65.91,65.91,4900.0,46.7014,46.7014,46.6731,46.6731,4900.0
2005-09-27 14:10:00,65.93,65.93,65.86,65.86,500.0,46.6872,46.6872,46.6377,46.6377,500.0
2005-09-27 14:20:00,65.85,65.87,65.82,65.83,1300.0,46.6306,46.6447,46.6093,46.6164,1300.0
2005-09-27 14:30:00,65.89,65.93,65.89,65.93,3400.0,46.6589,46.6872,46.6589,46.6872,3400.0
2005-09-27 14:40:00,65.92,66.04,65.92,66.0,9100.0,46.6802,46.7651,46.6802,46.7368,9100.0
2005-09-27 14:50:00,65.95,66.12,65.95,66.09,1600.0,46.7014,46.8218,46.7014,46.8005,1600.0
2005-09-27 15:00:00,66.19,66.19,66.06,66.12,2000.0,46.8713,46.8713,46.7793,46.8218,2000.0
2005-09-27 15:10:00,66.15,66.17,66.11,66.11,4200.0,46.843,46.8572,46.8147,46.8147,4200.0
2005-09-27 15:20:00,66.04,66.13,66.04,66.13,1600.0,46.7651,46.8289,46.7651,46.8289,1600.0
2005-09-27 15:30:00,66.08,66.09,65.98,65.98,6000.0,46.7935,46.8005,46.7226,46.7226,6000.0
2005-09-27 15:40:00,65.92,65.99,65.9,65.99,8700.0,46.6802,46.7297,46.666,46.7297,8700.0
2005-09-27 15:50:00,65.91,65.98,65.91,65.97,1400.0,46.6731,46.7226,46.6731,46.7156,1400.0
2005-09-27 16:00:00,65.97,65.97,65.97,65.97,0.0,46.7156,46.7156,46.7156,46.7156,0.0
2005-09-27 16:10:00,65.97,65.97,65.97,65.97,0.0,46.7156,46.7156,46.7156,46.7156,0.0
2005-09-28 09:30:00,66.17,66.21,66.1,66.12,4400.0,46.8572,46.8855,46.8076,46.8218,4400.0
2005-09-28 09:40:00,66.23,66.23,66.15,66.15,1400.0,46.8997,46.8997,46.843,46.843,1400.0
2005-09-28 09:50:00,66.15,66.18,66.13,66.18,2900.0,46.843,46.8643,46.8289,46.8643,2900.0
2005-09-28 10:00:00,66.1,66.12,66.1,66.12,5100.0,46.8076,46.8218,46.8076,46.8218,5100.0
2005-09-28 10:10:00,66.12,66.12,66.12,66.12,0.0,46.8218,46.8218,46.8218,46.8218,0.0
2005-09-28 10:20:00,66.15,66.18,66.14,66.16,4200.0,46.843,46.8643,46.8359,46.8501,4200.0
2005-09-28 10:30:00,66.17,66.24,66.14,66.16,8800.0,46.8572,46.9068,46.8359,46.8501,8800.0
2005-09-28 10:40:00,66.15,66.18,66.15,66.17,600.0,46.843,46.8643,46.843,46.8572,600.0
2005-09-28 10:50:00,66.18,66.2,66.18,66.2,300.0,46.8643,46.8784,46.8643,46.8784,300.0
2005-09-28 11:00:00,66.2,66.2,66.16,66.18,3900.0,46.8784,46.8784,46.8501,46.8643,3900.0
2005-09-28 11:10:00,66.14,66.14,66.14,66.14,100.0,46.8359,46.8359,46.8359,46.8359,100.0
2005-09-28 11:20:00,66.16,66.16,66.14,66.14,3100.0,46.8501,46.8501,46.8359,46.8359,3100.0
2005-09-28 11:30:00,66.12,66.14,66.1,66.1,700.0,46.8218,46.8359,46.8076,46.8076,700.0
2005-09-28 11:40:00,66.1,66.1,66.0,66.0,6700.0,46.8076,46.8076,46.7368,46.7368,6700.0
2005-09-28 11:50:00,65.99,66.02,65.98,65.98,4000.0,46.7297,46.751,46.7226,46.7226,4000.0
2005-09-28 12:00:00,66.02,66.04,66.01,66.01,4000.0,46.751,46.7651,46.7439,46.7439,4000.0
2005-09-28 12:10:00,65.9,65.9,65.82,65.89,1800.0,46.666,46.666,46.6093,46.6589,1800.0
2005-09-28 12:20:00,65.87,65.89,65.87,65.89,800.0,46.6447,46.6589,46.6447,46.6589,800.0
2005-09-28 12:30:00,65.95,65.95,65.95,65.95,100.0,46.7014,46.7014,46.7014,46.7014,100.0
2005-09-28 12:40:00,65.95,65.95,65.95,65.95,100.0,46.7014,46.7014,46.7014,46.7014,100.0
2005-09-28 12:50:00,65.94,65.94,65.91,65.91,1600.0,46.6943,46.6943,46.6731,46.6731,1600.0
2005-09-28 13:00:00,65.91,65.96,65.89,65.96,14500.0,46.6731,46.7085,46.6589,46.7085,14500.0
2005-09-28 13:10:00,65.91,65.94,65.86,65.88,5500.0,46.6731,46.6943,46.6377,46.6518,5500.0
2005-09-28 13:20:00,65.95,65.95,65.89,65.89,700.0,46.7014,46.7014,46.6589,46.6589,700.0
2005-09-28 13:30:00,65.85,65.85,65.77,65.78,11900.0,46.6306,46.6306,46.5739,46.581,11900.0
2005-09-28 13:40:00,65.84,65.85,65.78,65.78,1300.0,46.6235,46.6306,46.581,46.581,1300.0
2005-09-28 13:50:00,65.78,65.78,65.78,65.78,0.0,46.581,46.581,46.581,46.581,0.0
2005-09-28 14:00:00,65.85,65.89,65.85,65.89,9600.0,46.6306,46.6589,46.6306,46.6589,9600.0
2005-09-28 14:10:00,65.92,66.0,65.92,65.96,2000.0,46.6802,46.7368,46.6802,46.7085,2000.0
2005-09-28 14:20:00,65.98,66.18,65.98,66.18,3000.0,46.7226,46.8643,46.7226,46.8643,3000.0
2005-09-28 14:30:00,66.15,66.15,66.09,66.09,8000.0,46.843,46.843,46.8005,46.8005,8000.0
2005-09-28 14:40:00,66.12,66.12,66.08,66.11,12400.0,46.8218,46.8218,46.7935,46.8147,12400.0
2005-09-28 14:50:00,66.07,66.12,66.07,66.12,300.0,46.7864,46.8218,46.7864,46.8218,300.0
2005-09-28 15:00:00,66.15,66.15,66.15,66.15,300.0,46.843,46.843,46.843,46.843,300.0
2005-09-28 15:10:00,66.11,66.13,66.11,66.13,300.0,46.8147,46.8289,46.8147,46.8289,300.0
2005-09-28 15:20:00,66.02,66.09,66.01,66.09,1000.0,46.751,46.8005,46.7439,46.8005,1000.0
2005-09-28 15:30:00,66.09,66.15,66.09,66.12,1100.0,46.8005,46.843,46.8005,46.8218,1100.0
2005-09-28 15:40:00,66.06,66.1,66.01,66.1,500.0,46.7793,46.8076,46.7439,46.8076,500.0
2005-09-28 15:50:00,65.99,66.07,65.99,66.07,300.0,46.7297,46.7864,46.7297,46.7864,300.0
2005-09-28 16:00:00,66.07,66.07,66.07,66.07,0.0,46.7864,46.7864,46.7864,46.7864,0.0
2005-09-28 16:10:00,66.07,66.07,66.07,66.07,0.0,46.7864,46.7864,46.7864,46.7864,0.0
2005-09-29 09:30:00,66.0,66.04,65.86,65.86,7200.0,46.7368,46.7651,46.6377,46.6377,7200.0
2005-09-29 09:40:00,65.88,65.88,65.88,65.88,300.0,46.6518,46.6518,46.6518,46.6518,300.0
2005-09-29 09:50:00,65.85,65.85,65.85,65.85,500.0,46.6306,46.6306,46.6306,46.6306,500.0
2005-09-29 10:00:00,65.85,65.85,65.85,65.85,0.0,46.6306,46.6306,46.6306,46.6306,0.0
2005-09-29 10:10:00,65.87,65.87,65.84,65.84,50400.0,46.6447,46.6447,46.6235,46.6235,50400.0
2005-09-29 10:20:00,65.93,66.01,65.93,66.01,4200.0,46.6872,46.7439,46.6872,46.7439,4200.0
2005-09-29 10:30:00,66.02,66.02,65.96,65.99,1300.0,46.751,46.751,46.7085,46.7297,1300.0
2005-09-29 10:40:00,65.99,65.99,65.91,65.92,1700.0,46.7297,46.7297,46.6731,46.6802,1700.0
2005-09-29 10:50:00,65.84,65.84,65.84,65.84,100.0,46.6235,46.6235,46.6235,46.6235,100.0
2005-09-29 11:00:00,65.83,65.86,65.77,65.77,5200.0,46.6164,46.6377,46.5739,46.5739,5200.0
2005-09-29 11:10:00,65.83,65.83,65.8,65.83,5300.0,46.6164,46.6164,46.5952,46.6164,5300.0
2005-09-29 11:20:00,65.87,65.92,65.81,65.86,1100.0,46.6447,46.6802,46.6023,46.6377,1100.0
2005-09-29 11:30:00,65.83,65.84,65.78,65.84,1200.0,46.6164,46.6235,46.581,46.6235,1200.0
2005-09-29 11:40:00,65.91,65.98,65.91,65.98,10600.0,46.6731,46.7226,46.6731,46.7226,10600.0
2005-09-29 11:50:00,66.01,66.16,66.01,66.09,13700.0,46.7439,46.8501,46.7439,46.8005,13700.0
2005-09-29 12:00:00,66.13,66.14,66.09,66.14,10700.0,46.8289,46.8359,46.8005,46.8359,10700.0
2005-09-29 12:10:00,66.14,66.14,66.14,66.14,0.0,46.8359,46.8359,46.8359,46.8359,0.0
2005-09-29 12:20:00,66.13,66.13,66.08,66.08,700.0,46.8289,46.8289,46.7935,46.7935,700.0
2005-09-29 12:30:00,66.05,66.05,66.01,66.05,1600.0,46.7722,46.7722,46.7439,46.7722,1600.0
2005-09-29 12:40:00,66.08,66.11,66.08,66.11,1800.0,46.7935,46.8147,46.7935,46.8147,1800.0
2005-09-29 12:50:00,66.11,66.11,66.11,66.11,300.0,46.8147,46.8147,46.8147,46.8147,300.0
2005-09-29 13:00:00,66.16,66.22,66.11,66.15,5600.0,46.8501,46.8926,46.8147,46.843,5600.0
2005-09-29 13:10:00,66.19,66.35,66.19,66.35,5000.0,46.8713,46.9847,46.8713,46.9847,5000.0
2005-09-29 13:20:00,66.31,66.37,66.31,66.37,1000.0,46.9563,46.9988,46.9563,46.9988,1000.0
2005-09-29 13:30:00,66.37,66.37,66.37,66.37,0.0,46.9988,46.9988,46.9988,46.9988,0.0
2005-09-29 13:40:00,66.34,66.34,66.34,66.34,300.0,46.9776,46.9776,46.9776,46.9776,300.0
2005-09-29 13:50:00,66.32,66.35,66.31,66.34,22400.0,46.9634,46.9847,46.9563,46.9776,22400.0
2005-09-29 14:00:00,66.35,66.51,66.35,66.51,9300.0,46.9847,47.098,46.9847,47.098,9300.0
2005-09-29 14:10:00,66.51,66.51,66.51,66.51,200.0,47.098,47.098,47.098,47.098,200.0
2005-09-29 14:20:00,66.53,66.53,66.52,66.52,400.0,47.1121,47.1121,47.105,47.105,400.0
2005-09-29 14:30:00,66.52,66.52,66.52,66.52,0.0,47.105,47.105,47.105,47.105,0.0
2005-09-29 14:40:00,66.52,66.58,66.49,66.49,1000.0,47.105,47.1475,47.0838,47.0838,1000.0
2005-09-29 14:50:00,66.46,66.51,66.46,66.51,1400.0,47.0625,47.098,47.0625,47.098,1400.0
2005-09-29 15:00:00,66.5,66.53,66.48,66.52,9500.0,47.0909,47.1121,47.0767,47.105,9500.0
2005-09-29 15:10:00,66.53,66.55,66.53,66.55,600.0,47.1121,47.1263,47.1121,47.1263,600.0
2005-09-29 15:20:00,66.61,66.67,66.6,66.64,4400.0,47.1688,47.2113,47.1617,47.19,4400.0
2005-09-29 15:30:00,66.6,66.62,66.55,66.58,4400.0,47.1617,47.1758,47.1263,47.1475,4400.0
2005-09-29 15:40:00,66.56,66.61,66.55,66.61,1400.0,47.1334,47.1688,47.1263,47.1688,1400.0
2005-09-29 15:50:00,66.56,66.59,66.56,66.59,1500.0,47.1334,47.1546,47.1334,47.1546,1500.0
2005-09-29 16:00:00,66.59,66.59,66.59,66.59,0.0,47.1546,47.1546,47.1546,47.1546,0.0
2005-09-29 16:10:00,66.59,66.59,66.59,66.59,0.0,47.1546,47.1546,47.1546,47.1546,0.0
2005-09-30 09:30:00,66.6,66.68,66.59,66.6,16400.0,47.1617,47.2183,47.1546,47.1617,16400.0
2005-09-30 09:40:00,66.58,66.64,66.58,66.61,36500.0,47.1475,47.19,47.1475,47.1688,36500.0
2005-09-30 09:50:00,66.61,66.67,66.53,66.65,38900.0,47.1688,47.2113,47.1121,47.1971,38900.0
2005-09-30 10:00:00,66.69,66.69,66.55,66.67,16700.0,47.2254,47.2254,47.1263,47.2113,16700.0
2005-09-30 10:10:00,66.65,66.67,66.6,66.6,800.0,47.1971,47.2113,47.1617,47.1617,800.0
2005-09-30 10:20:00,66.67,66.67,66.67,66.67,500.0,47.2113,47.2113,47.2113,47.2113,500.0
2005-09-30 10:30:00,66.67,66.67,66.67,66.67,0.0,47.2113,47.2113,47.2113,47.2113,0.0
2005-09-30 10:40:00,66.67,66.67,66.67,66.67,0.0,47.2113,47.2113,47.2113,47.2113,0.0
2005-09-30 10:50:00,66.78,66.78,66.78,66.78,100.0,47.2891,47.2891,47.2891,47.2891,100.0
2005-09-30 11:00:00,66.69,66.69,66.65,66.65,900.0,47.2254,47.2254,47.1971,47.1971,900.0
2005-09-30 11:10:00,66.67,66.67,66.63,66.63,700.0,47.2113,47.2113,47.1829,47.1829,700.0
2005-09-30 11:20:00,66.68,66.68,66.65,66.66,1800.0,47.2183,47.2183,47.1971,47.2042,1800.0
2005-09-30 11:30:00,66.68,66.68,66.65,66.66,156700.0,47.2183,47.2183,47.1971,47.2042,156700.0
2005-09-30 11:40:00,66.66,66.68,66.59,66.59,5200.0,47.2042,47.2183,47.1546,47.1546,5200.0
2005-09-30 11:50:00,66.61,66.61,66.52,66.52,4500.0,47.1688,47.1688,47.105,47.105,4500.0
2005-09-30 12:00:00,66.56,66.57,66.55,66.57,8100.0,47.1334,47.1404,47.1263,47.1404,8100.0
2005-09-30 12:10:00,66.58,66.65,66.58,66.62,1800.0,47.1475,47.1971,47.1475,47.1758,1800.0
2005-09-30 12:20:00,66.63,66.66,66.61,66.61,2200.0,47.1829,47.2042,47.1688,47.1688,2200.0
2005-09-30 12:30:00,66.61,66.65,66.61,66.65,1200.0,47.1688,47.1971,47.1688,47.1971,1200.0
2005-09-30 12:40:00,66.65,66.65,66.62,66.62,2000.0,47.1971,47.1971,47.1758,47.1758,2000.0
2005-09-30 12:50:00,66.62,66.63,66.62,66.63,800.0,47.1758,47.1829,47.1758,47.1829,800.0
2005-09-30 13:00:00,66.64,66.64,66.6,66.63,4200.0,47.19,47.19,47.1617,47.1829,4200.0
2005-09-30 13:10:00,66.6,66.62,66.6,66.61,1000.0,47.1617,47.1758,47.1617,47.1688,1000.0
2005-09-30 13:20:00,66.61,66.64,66.58,66.64,6700.0,47.1688,47.19,47.1475,47.19,6700.0
2005-09-30 13:30:00,66.63,66.67,66.63,66.67,800.0,47.1829,47.2113,47.1829,47.2113,800.0
2005-09-30 13:40:00,66.67,66.67,66.62,66.62,2500.0,47.2113,47.2113,47.1758,47.1758,2500.0
2005-09-30 13:50:00,66.67,66.67,66.61,66.66,2600.0,47.2113,47.2113,47.1688,47.2042,2600.0
2005-09-30 14:00:00,66.65,66.67,66.63,66.67,2100.0,47.1971,47.2113,47.1829,47.2113,2100.0
2005-09-30 14:10:00,66.67,66.7,66.66,66.7,10300.0,47.2113,47.2325,47.2042,47.2325,10300.0
2005-09-30 14:20:00,66.7,66.72,66.67,66.67,9000.0,47.2325,47.2467,47.2113,47.2113,9000.0
2005-09-30 14:30:00,66.7,66.87,66.7,66.74,14700.0,47.2325,47.3529,47.2325,47.2608,14700.0
2005-09-30 14:40:00,66.72,66.74,66.71,66.74,3600.0,47.2467,47.2608,47.2396,47.2608,3600.0
2005-09-30 14:50:00,66.74,66.74,66.69,66.7,5400.0,47.2608,47.2608,47.2254,47.2325,5400.0
2005-09-30 15:00:00,66.71,66.75,66.71,66.75,2400.0,47.2396,47.2679,47.2396,47.2679,2400.0
2005-09-30 15:10:00,66.75,66.75,66.71,66.71,1600.0,47.2679,47.2679,47.2396,47.2396,1600.0
2005-09-30 15:20:00,66.71,66.71,66.64,66.67,2400.0,47.2396,47.2396,47.19,47.2113,2400.0
2005-09-30 15:30:00,66.67,66.71,66.65,66.7,1100.0,47.2113,47.2396,47.1971,47.2325,1100.0
2005-09-30 15:40:00,66.7,66.7,66.63,66.63,2100.0,47.2325,47.2325,47.1829,47.1829,2100.0
2005-09-30 15:50:00,66.67,66.73,66.63,66.73,900.0,47.2113,47.2537,47.1829,47.2537,900.0
2005-09-30 16:00:00,66.73,66.75,66.68,66.73,157200.0,47.2537,47.2679,47.2183,47.2537,157200.0
2005-09-30 16:10:00,66.73,66.73,66.73,66.73,0.0,47.2537,47.2537,47.2537,47.2537,0.0
2005-10-03 09:30:00,66.84,66.85,66.84,66.85,8900.0,47.3316,47.3387,47.3316,47.3387,8900.0
2005-10-03 09:40:00,66.85,66.99,66.85,66.99,1800.0,47.3387,47.4379,47.3387,47.4379,1800.0
2005-10-03 09:50:00,67.0,67.0,66.93,66.94,1800.0,47.4449,47.4449,47.3954,47.4024,1800.0
2005-10-03 10:00:00,66.9,66.9,66.84,66.84,8300.0,47.3741,47.3741,47.3316,47.3316,8300.0
2005-10-03 10:10:00,66.83,66.84,66.74,66.74,2400.0,47.3246,47.3316,47.2608,47.2608,2400.0
2005-10-03 10:20:00,66.76,66.78,66.76,66.78,3500.0,47.275,47.2891,47.275,47.2891,3500.0
2005-10-03 10:30:00,66.72,66.72,66.68,66.68,4800.0,47.2467,47.2467,47.2183,47.2183,4800.0
2005-10-03 10:40:00,66.61,66.61,66.61,66.61,1900.0,47.1688,47.1688,47.1688,47.1688,1900.0
2005-10-03 10:50:00,66.64,66.68,66.64,66.65,2700.0,47.19,47.2183,47.19,47.1971,2700.0
2005-10-03 11:00:00,66.64,66.69,66.64,66.69,2800.0,47.19,47.2254,47.19,47.2254,2800.0
2005-10-03 11:10:00,66.69,66.69,66.67,66.67,2400.0,47.2254,47.2254,47.2113,47.2113,2400.0
2005-10-03 11:20:00,66.73,66.75,66.73,66.74,1500.0,47.2537,47.2679,47.2537,47.2608,1500.0
2005-10-03 11:30:00,66.71,66.75,66.69,66.75,2200.0,47.2396,47.2679,47.2254,47.2679,2200.0
2005-10-03 11:40:00,66.75,66.75,66.75,66.75,0.0,47.2679,47.2679,47.2679,47.2679,0.0
2005-10-03 11:50:00,66.71,66.71,66.69,66.69,1600.0,47.2396,47.2396,47.2254,47.2254,1600.0
2005-10-03 12:00:00,66.71,66.73,66.71,66.73,500.0,47.2396,47.2537,47.2396,47.2537,500.0
2005-10-03 12:10:00,66.72,66.72,66.66,66.66,2100.0,47.2467,47.2467,47.2042,47.2042,2100.0
2005-10-03 12:20:00,66.66,66.67,66.66,66.67,1200.0,47.2042,47.2113,47.2042,47.2113,1200.0
2005-10-03 12:30:00,66.68,66.69,66.65,66.65,1800.0,47.2183,47.2254,47.1971,47.1971,1800.0
2005-10-03 12:40:00,66.68,66.69,66.68,66.69,1600.0,47.2183,47.2254,47.2183,47.2254,1600.0
2005-10-03 12:50:00,66.67,66.67,66.67,66.67,2200.0,47.2113,47.2113,47.2113,47.2113,2200.0
2005-10-03 13:00:00,66.64,66.64,66.64,66.64,2600.0,47.19,47.19,47.19,47.19,2600.0
2005-10-03 13:10:00,66.72,66.72,66.72,66.72,400.0,47.2467,47.2467,47.2467,47.2467,400.0
2005-10-03 13:20:00,66.66,66.66,66.66,66.66,100.0,47.2042,47.2042,47.2042,47.2042,100.0
2005-10-03 13:30:00,66.68,66.68,66.66,66.66,200.0,47.2183,47.2183,47.2042,47.2042,200.0
2005-10-03 13:40:00,66.69,66.69,66.68,66.68,200.0,47.2254,47.2254,47.2183,47.2183,200.0
2005-10-03 13:50:00,66.68,66.75,66.68,66.75,4900.0,47.2183,47.2679,47.2183,47.2679,4900.0
2005-10-03 14:00:00,66.74,66.74,66.63,66.65,4700.0,47.2608,47.2608,47.1829,47.1971,4700.0
2005-10-03 14:10:00,66.66,66.66,66.61,66.63,5800.0,47.2042,47.2042,47.1688,47.1829,5800.0
2005-10-03 14:20:00,66.63,66.7,66.59,66.7,7900.0,47.1829,47.2325,47.1546,47.2325,7900.0
2005-10-03 14:30:00,66.72,66.72,66.7,66.72,1200.0,47.2467,47.2467,47.2325,47.2467,1200.0
2005-10-03 14:40:00,66.73,66.79,66.73,66.79,2200.0,47.2537,47.2962,47.2537,47.2962,2200.0
2005-10-03 14:50:00,66.78,66.8,66.76,66.76,500.0,47.2891,47.3033,47.275,47.275,500.0
2005-10-03 15:00:00,66.77,66.82,66.77,66.82,2000.0,47.2821,47.3175,47.2821,47.3175,2000.0
2005-10-03 15:10:00,66.8,66.8,66.79,66.79,200.0,47.3033,47.3033,47.2962,47.2962,200.0
2005-10-03 15:20:00,66.82,66.82,66.69,66.77,3900.0,47.3175,47.3175,47.2254,47.2821,3900.0
2005-10-03 15:30:00,66.71,66.78,66.71,66.76,1100.0,47.2396,47.2891,47.2396,47.275,1100.0
2005-10-03 15:40:00,66.7,66.77,66.7,66.77,1200.0,47.2325,47.2821,47.2325,47.2821,1200.0
2005-10-03 15:50:00,66.78,66.78,66.78,66.78,1000.0,47.2891,47.2891,47.2891,47.2891,1000.0
2005-10-03 16:00:00,66.78,66.78,66.78,66.78,0.0,47.2891,47.2891,47.2891,47.2891,0.0
2005-10-03 16:10:00,66.78,66.78,66.78,66.78,0.0,47.2891,47.2891,47.2891,47.2891,0.0
2005-10-04 09:30:00,66.83,66.85,66.76,66.76,4000.0,47.3246,47.3387,47.275,47.275,4000.0
2005-10-04 09:40:00,66.76,66.76,66.72,66.72,11000.0,47.275,47.275,47.2467,47.2467,11000.0
2005-10-04 09:50:00,66.71,66.73,66.71,66.73,3900.0,47.2396,47.2537,47.2396,47.2537,3900.0
2005-10-04 10:00:00,66.69,66.69,66.68,66.68,2000.0,47.2254,47.2254,47.2183,47.2183,2000.0
2005-10-04 10:10:00,66.75,66.91,66.75,66.91,4700.0,47.2679,47.3812,47.2679,47.3812,4700.0
2005-10-04 10:20:00,66.89,66.9,66.87,66.87,5500.0,47.367,47.3741,47.3529,47.3529,5500.0
2005-10-04 10:30:00,66.84,66.84,66.77,66.77,2300.0,47.3316,47.3316,47.2821,47.2821,2300.0
2005-10-04 10:40:00,66.8,66.8,66.8,66.8,10100.0,47.3033,47.3033,47.3033,47.3033,10100.0
2005-10-04 10:50:00,66.77,66.81,66.77,66.81,800.0,47.2821,47.3104,47.2821,47.3104,800.0
2005-10-04 11:00:00,66.84,66.84,66.75,66.75,2200.0,47.3316,47.3316,47.2679,47.2679,2200.0
2005-10-04 11:10:00,66.77,66.8,66.77,66.78,4000.0,47.2821,47.3033,47.2821,47.2891,4000.0
2005-10-04 11:20:00,66.7,66.77,66.7,66.77,2400.0,47.2325,47.2821,47.2325,47.2821,2400.0
2005-10-04 11:30:00,66.79,66.83,66.79,66.81,2200.0,47.2962,47.3246,47.2962,47.3104,2200.0
2005-10-04 11:40:00,66.83,66.85,66.81,66.81,1900.0,47.3246,47.3387,47.3104,47.3104,1900.0
2005-10-04 11:50:00,66.84,66.84,66.84,66.84,1000.0,47.3316,47.3316,47.3316,47.3316,1000.0
2005-10-04 12:00:00,66.85,66.85,66.85,66.85,400.0,47.3387,47.3387,47.3387,47.3387,400.0
2005-10-04 12:10:00,66.81,66.84,66.8,66.8,3600.0,47.3104,47.3316,47.3033,47.3033,3600.0
2005-10-04 12:20:00,66.79,66.84,66.79,66.8,900.0,47.2962,47.3316,47.2962,47.3033,900.0
2005-10-04 12:30:00,66.8,66.8,66.79,66.8,2800.0,47.3033,47.3033,47.2962,47.3033,2800.0
2005-10-04 12:40:00,66.8,66.8,66.8,66.8,0.0,47.3033,47.3033,47.3033,47.3033,0.0
2005-10-04 12:50:00,66.79,66.81,66.79,66.81,7700.0,47.2962,47.3104,47.2962,47.3104,7700.0
2005-10-04 13:00:00,66.81,66.85,66.81,66.84,1700.0,47.3104,47.3387,47.3104,47.3316,1700.0
2005-10-04 13:10:00,66.81,66.82,66.77,66.82,3300.0,47.3104,47.3175,47.2821,47.3175,3300.0
2005-10-04 13:20:00,66.84,66.84,66.84,66.84,400.0,47.3316,47.3316,47.3316,47.3316,400.0
2005-10-04 13:30:00,66.78,66.8,66.75,66.79,5100.0,47.2891,47.3033,47.2679,47.2962,5100.0
2005-10-04 13:40:00,66.7,66.73,66.69,66.72,4800.0,47.2325,47.2537,47.2254,47.2467,4800.0
2005-10-04 13:50:00,66.72,66.72,66.68,66.68,1100.0,47.2467,47.2467,47.2183,47.2183,1100.0
2005-10-04 14:00:00,66.65,66.68,66.63,66.63,2000.0,47.1971,47.2183,47.1829,47.1829,2000.0
2005-10-04 14:10:00,66.63,66.63,66.63,66.63,0.0,47.1829,47.1829,47.1829,47.1829,0.0
2005-10-04 14:20:00,66.67,66.67,66.52,66.52,5100.0,47.2113,47.2113,47.105,47.105,5100.0
2005-10-04 14:30:00,66.45,66.45,66.4,66.44,3000.0,47.0555,47.0555,47.0201,47.0484,3000.0
2005-10-04 14:40:00,66.44,66.44,66.44,66.44,0.0,47.0484,47.0484,47.0484,47.0484,0.0
2005-10-04 14:50:00,66.44,66.46,66.29,66.29,3400.0,47.0484,47.0625,46.9422,46.9422,3400.0
2005-10-04 15:00:00,66.27,66.34,66.27,66.29,1800.0,46.928,46.9776,46.928,46.9422,1800.0
2005-10-04 15:10:00,66.3,66.3,66.16,66.16,1500.0,46.9492,46.9492,46.8501,46.8501,1500.0
2005-10-04 15:20:00,66.15,66.19,66.09,66.19,3300.0,46.843,46.8713,46.8005,46.8713,3300.0
2005-10-04 15:30:00,66.13,66.26,66.13,66.26,2100.0,46.8289,46.9209,46.8289,46.9209,2100.0
2005-10-04 15:40:00,66.26,66.26,66.12,66.12,3800.0,46.9209,46.9209,46.8218,46.8218,3800.0
2005-10-04 15:50:00,66.11,66.11,66.03,66.06,3000.0,46.8147,46.8147,46.758,46.7793,3000.0
2005-10-04 16:00:00,66.06,66.06,66.06,66.06,0.0,46.7793,46.7793,46.7793,46.7793,0.0
2005-10-04 16:10:00,66.06,66.06,66.06,66.06,0.0,46.7793,46.7793,46.7793,46.7793,0.0
2005-10-05 09:30:00,66.01,66.01,66.01,66.01,2000.0,46.7439,46.7439,46.7439,46.7439,2000.0
2005-10-05 09:40:00,65.96,65.99,65.94,65.94,1800.0,46.7085,46.7297,46.6943,46.6943,1800.0
2005-10-05 09:50:00,65.94,65.94,65.94,65.94,900.0,46.6943,46.6943,46.6943,46.6943,900.0
2005-10-05 10:00:00,65.9,65.92,65.61,65.62,4500.0,46.666,46.6802,46.4606,46.4677,4500.0
2005-10-05 10:10:00,65.67,65.68,65.64,65.68,3500.0,46.5031,46.5102,46.4819,46.5102,3500.0
2005-10-05 10:20:00,65.68,65.75,65.68,65.69,3100.0,46.5102,46.5598,46.5102,46.5173,3100.0
2005-10-05 10:30:00,65.72,65.72,65.67,65.67,900.0,46.5385,46.5385,46.5031,46.5031,900.0
2005-10-05 10:40:00,65.73,65.8,65.73,65.77,600.0,46.5456,46.5952,46.5456,46.5739,600.0
2005-10-05 10:50:00,65.7,65.71,65.69,65.69,2200.0,46.5244,46.5314,46.5173,46.5173,2200.0
2005-10-05 11:00:00,65.73,65.73,65.67,65.71,1300.0,46.5456,46.5456,46.5031,46.5314,1300.0
2005-10-05 11:10:00,65.72,65.77,65.72,65.77,2100.0,46.5385,46.5739,46.5385,46.5739,2100.0
2005-10-05 11:20:00,65.77,65.77,65.45,65.45,31700.0,46.5739,46.5739,46.3473,46.3473,31700.0
2005-10-05 11:30:00,65.51,65.51,65.45,65.47,7700.0,46.3898,46.3898,46.3473,46.3615,7700.0
2005-10-05 11:40:00,65.53,65.53,65.45,65.5,11400.0,46.404,46.404,46.3473,46.3827,11400.0
2005-10-05 11:50:00,65.49,65.49,65.37,65.46,1600.0,46.3757,46.3757,46.2907,46.3544,1600.0
2005-10-05 12:00:00,65.34,65.44,65.34,65.43,4200.0,46.2694,46.3402,46.2694,46.3332,4200.0
2005-10-05 12:10:00,65.45,65.48,65.43,65.48,1200.0,46.3473,46.3686,46.3332,46.3686,1200.0
2005-10-05 12:20:00,65.48,65.48,65.48,65.48,0.0,46.3686,46.3686,46.3686,46.3686,0.0
2005-10-05 12:30:00,65.52,65.58,65.5,65.54,15700.0,46.3969,46.4394,46.3827,46.4111,15700.0
2005-10-05 12:40:00,65.56,65.56,65.53,65.53,900.0,46.4252,46.4252,46.404,46.404,900.0
2005-10-05 12:50:00,65.51,65.55,65.51,65.55,6900.0,46.3898,46.4181,46.3898,46.4181,6900.0
2005-10-05 13:00:00,65.61,65.61,65.57,65.57,200.0,46.4606,46.4606,46.4323,46.4323,200.0
2005-10-05 13:10:00,65.57,65.57,65.54,65.54,500.0,46.4323,46.4323,46.4111,46.4111,500.0
2005-10-05 13:20:00,65.63,65.72,65.63,65.64,7400.0,46.4748,46.5385,46.4748,46.4819,7400.0
2005-10-05 13:30:00,65.66,65.66,65.6,65.6,1100.0,46.496,46.496,46.4536,46.4536,1100.0
2005-10-05 13:40:00,65.59,65.59,65.57,65.58,1200.0,46.4465,46.4465,46.4323,46.4394,1200.0
2005-10-05 13:50:00,65.58,65.58,65.54,65.54,800.0,46.4394,46.4394,46.4111,46.4111,800.0
2005-10-05 14:00:00,65.57,65.57,65.55,65.55,400.0,46.4323,46.4323,46.4181,46.4181,400.0
2005-10-05 14:10:00,65.58,65.64,65.56,65.61,5800.0,46.4394,46.4819,46.4252,46.4606,5800.0
2005-10-05 14:20:00,65.66,65.69,65.62,65.64,8100.0,46.496,46.5173,46.4677,46.4819,8100.0
2005-10-05 14:30:00,65.63,65.63,65.5,65.5,1200.0,46.4748,46.4748,46.3827,46.3827,1200.0
2005-10-05 14:40:00,65.54,65.58,65.5,65.5,1100.0,46.4111,46.4394,46.3827,46.3827,1100.0
2005-10-05 14:50:00,65.48,65.57,65.48,65.49,2100.0,46.3686,46.4323,46.3686,46.3757,2100.0
2005-10-05 15:00:00,65.44,65.48,65.42,65.46,2600.0,46.3402,46.3686,46.3261,46.3544,2600.0
2005-10-05 15:10:00,65.48,65.48,65.38,65.4,16400.0,46.3686,46.3686,46.2978,46.3119,16400.0
2005-10-05 15:20:00,65.32,65.36,65.23,65.23,1400.0,46.2553,46.2836,46.1915,46.1915,1400.0
2005-10-05 15:30:00,65.26,65.3,65.19,65.19,2800.0,46.2128,46.2411,46.1632,46.1632,2800.0
2005-10-05 15:40:00,65.22,65.22,65.05,65.05,5500.0,46.1845,46.1845,46.0641,46.0641,5500.0
2005-10-05 15:50:00,65.04,65.14,65.04,65.09,7700.0,46.057,46.1278,46.057,46.0924,7700.0
2005-10-05 16:00:00,65.09,65.09,65.09,65.09,0.0,46.0924,46.0924,46.0924,46.0924,0.0
2005-10-05 16:10:00,65.09,65.09,65.09,65.09,0.0,46.0924,46.0924,46.0924,46.0924,0.0
2005-10-06 09:30:00,65.19,65.19,65.05,65.05,3500.0,46.1632,46.1632,46.0641,46.0641,3500.0
2005-10-06 09:40:00,65.06,65.06,65.0,65.0,600.0,46.0712,46.0712,46.0287,46.0287,600.0
2005-10-06 09:50:00,64.95,65.16,64.9,65.14,20900.0,45.9933,46.142,45.9579,46.1278,20900.0
2005-10-06 10:00:00,65.1,65.17,64.95,64.95,1900.0,46.0995,46.1491,45.9933,45.9933,1900.0
2005-10-06 10:10:00,64.97,65.03,64.91,64.91,800.0,46.0074,46.0499,45.9649,45.9649,800.0
2005-10-06 10:20:00,64.94,64.96,64.94,64.96,600.0,45.9862,46.0003,45.9862,46.0003,600.0
2005-10-06 10:30:00,65.0,65.05,64.98,65.01,700.0,46.0287,46.0641,46.0145,46.0358,700.0
2005-10-06 10:40:00,64.98,65.12,64.98,65.06,1800.0,46.0145,46.1136,46.0145,46.0712,1800.0
2005-10-06 10:50:00,65.12,65.12,65.06,65.09,15100.0,46.1136,46.1136,46.0712,46.0924,15100.0
2005-10-06 11:00:00,65.14,65.16,65.14,65.16,200.0,46.1278,46.142,46.1278,46.142,200.0
2005-10-06 11:10:00,65.18,65.2,65.18,65.18,400.0,46.1561,46.1703,46.1561,46.1561,400.0
2005-10-06 11:20:00,65.26,65.26,65.24,65.24,400.0,46.2128,46.2128,46.1986,46.1986,400.0
2005-10-06 11:30:00,65.18,65.23,65.17,65.18,1100.0,46.1561,46.1915,46.1491,46.1561,1100.0
2005-10-06 11:40:00,65.19,65.19,65.14,65.18,2400.0,46.1632,46.1632,46.1278,46.1561,2400.0
2005-10-06 11:50:00,65.16,65.17,65.16,65.17,700.0,46.142,46.1491,46.142,46.1491,700.0
2005-10-06 12:00:00,65.21,65.25,65.19,65.19,3200.0,46.1774,46.2057,46.1632,46.1632,3200.0
2005-10-06 12:10:00,65.22,65.22,65.18,65.18,5100.0,46.1845,46.1845,46.1561,46.1561,5100.0
2005-10-06 12:20:00,65.14,65.17,65.02,65.02,6200.0,46.1278,46.1491,46.0428,46.0428,6200.0
2005-10-06 12:30:00,64.92,64.98,64.89,64.89,7400.0,45.972,46.0145,45.9508,45.9508,7400.0
2005-10-06 12:40:00,64.9,64.99,64.9,64.99,1300.0,45.9579,46.0216,45.9579,46.0216,1300.0
2005-10-06 12:50:00,65.05,65.09,65.05,65.09,2200.0,46.0641,46.0924,46.0641,46.0924,2200.0
2005-10-06 13:00:00,65.08,65.16,65.06,65.06,2900.0,46.0853,46.142,46.0712,46.0712,2900.0
2005-10-06 13:10:00,65.04,65.07,65.04,65.06,1700.0,46.057,46.0782,46.057,46.0712,1700.0
2005-10-06 13:20:00,65.01,65.07,64.96,65.05,3500.0,46.0358,46.0782,46.0003,46.0641,3500.0
2005-10-06 13:30:00,65.04,65.04,65.04,65.04,1000.0,46.057,46.057,46.057,46.057,1000.0
2005-10-06 13:40:00,64.96,64.96,64.96,64.96,300.0,46.0003,46.0003,46.0003,46.0003,300.0
2005-10-06 13:50:00,64.91,64.91,64.73,64.75,4100.0,45.9649,45.9649,45.8375,45.8516,4100.0
2005-10-06 14:00:00,64.67,64.7,64.61,64.61,3400.0,45.795,45.8162,45.7525,45.7525,3400.0
2005-10-06 14:10:00,64.67,64.75,64.67,64.75,2000.0,45.795,45.8516,45.795,45.8516,2000.0
2005-10-06 14:20:00,64.74,64.74,64.65,64.72,5100.0,45.8446,45.8446,45.7808,45.8304,5100.0
2005-10-06 14:30:00,64.72,64.72,64.56,64.62,3000.0,45.8304,45.8304,45.7171,45.7596,3000.0
2005-10-06 14:40:00,64.69,64.69,64.62,64.65,1200.0,45.8091,45.8091,45.7596,45.7808,1200.0
2005-10-06 14:50:00,64.53,64.58,64.53,64.58,2200.0,45.6958,45.7313,45.6958,45.7313,2200.0
2005-10-06 15:00:00,64.63,64.63,64.5,64.5,6500.0,45.7667,45.7667,45.6746,45.6746,6500.0
2005-10-06 15:10:00,64.51,64.62,64.51,64.62,1500.0,45.6817,45.7596,45.6817,45.7596,1500.0
2005-10-06 15:20:00,64.5,64.51,64.38,64.38,7400.0,45.6746,45.6817,45.5896,45.5896,7400.0
2005-10-06 15:30:00,64.29,64.29,64.17,64.21,3600.0,45.5259,45.5259,45.4409,45.4692,3600.0
2005-10-06 15:40:00,64.38,64.48,64.38,64.48,200.0,45.5896,45.6604,45.5896,45.6604,200.0
2005-10-06 15:50:00,64.75,64.83,64.65,64.66,13600.0,45.8516,45.9083,45.7808,45.7879,13600.0
2005-10-06 16:00:00,64.66,64.66,64.66,64.66,0.0,45.7879,45.7879,45.7879,45.7879,0.0
2005-10-06 16:10:00,64.66,64.66,64.66,64.66,0.0,45.7879,45.7879,45.7879,45.7879,0.0
2005-10-07 09:30:00,65.01,65.05,64.95,64.95,700.0,46.0358,46.0641,45.9933,45.9933,700.0
2005-10-07 09:40:00,64.97,65.11,64.97,65.11,500.0,46.0074,46.1066,46.0074,46.1066,500.0
2005-10-07 09:50:00,64.92,65.05,64.92,65.05,7000.0,45.972,46.0641,45.972,46.0641,7000.0
2005-10-07 10:00:00,65.05,65.05,65.05,65.05,0.0,46.0641,46.0641,46.0641,46.0641,0.0
2005-10-07 10:10:00,64.82,64.91,64.82,64.91,6600.0,45.9012,45.9649,45.9012,45.9649,6600.0
2005-10-07 10:20:00,64.8,64.92,64.8,64.92,700.0,45.887,45.972,45.887,45.972,700.0
2005-10-07 10:30:00,64.82,64.86,64.81,64.86,500.0,45.9012,45.9295,45.8941,45.9295,500.0
2005-10-07 10:40:00,64.86,64.86,64.86,64.86,0.0,45.9295,45.9295,45.9295,45.9295,0.0
2005-10-07 10:50:00,64.73,64.83,64.72,64.83,1600.0,45.8375,45.9083,45.8304,45.9083,1600.0
2005-10-07 11:00:00,64.83,64.83,64.83,64.83,0.0,45.9083,45.9083,45.9083,45.9083,0.0
2005-10-07 11:10:00,64.76,64.76,64.76,64.76,600.0,45.8587,45.8587,45.8587,45.8587,600.0
2005-10-07 11:20:00,64.9,64.94,64.9,64.94,1500.0,45.9579,45.9862,45.9579,45.9862,1500.0
2005-10-07 11:30:00,64.85,64.9,64.84,64.9,900.0,45.9225,45.9579,45.9154,45.9579,900.0
2005-10-07 11:40:00,64.93,64.93,64.91,64.91,400.0,45.9791,45.9791,45.9649,45.9649,400.0
2005-10-07 11:50:00,65.01,65.02,65.0,65.02,500.0,46.0358,46.0428,46.0287,46.0428,500.0
2005-10-07 12:00:00,64.95,64.95,64.95,64.95,800.0,45.9933,45.9933,45.9933,45.9933,800.0
2005-10-07 12:10:00,64.95,64.95,64.95,64.95,700.0,45.9933,45.9933,45.9933,45.9933,700.0
2005-10-07 12:20:00,64.95,64.95,64.83,64.85,11500.0,45.9933,45.9933,45.9083,45.9225,11500.0
2005-10-07 12:30:00,64.85,64.88,64.83,64.83,34900.0,45.9225,45.9437,45.9083,45.9083,34900.0
2005-10-07 12:40:00,64.87,64.9,64.87,64.9,200.0,45.9366,45.9579,45.9366,45.9579,200.0
2005-10-07 12:50:00,64.92,64.92,64.86,64.89,1300.0,45.972,45.972,45.9295,45.9508,1300.0
2005-10-07 13:00:00,64.86,64.9,64.82,64.9,4000.0,45.9295,45.9579,45.9012,45.9579,4000.0
2005-10-07 13:10:00,64.9,64.94,64.89,64.91,2300.0,45.9579,45.9862,45.9508,45.9649,2300.0
2005-10-07 13:20:00,64.95,64.96,64.95,64.96,200.0,45.9933,46.0003,45.9933,46.0003,200.0
2005-10-07 13:30:00,64.91,64.91,64.91,64.91,100.0,45.9649,45.9649,45.9649,45.9649,100.0
2005-10-07 13:40:00,64.92,64.92,64.9,64.91,2500.0,45.972,45.972,45.9579,45.9649,2500.0
2005-10-07 13:50:00,64.88,64.91,64.88,64.9,600.0,45.9437,45.9649,45.9437,45.9579,600.0
2005-10-07 14:00:00,64.85,64.85,64.83,64.83,1500.0,45.9225,45.9225,45.9083,45.9083,1500.0
2005-10-07 14:10:00,64.83,64.84,64.82,64.83,1200.0,45.9083,45.9154,45.9012,45.9083,1200.0
2005-10-07 14:20:00,64.8,64.84,64.8,64.84,400.0,45.887,45.9154,45.887,45.9154,400.0
2005-10-07 14:30:00,64.86,64.86,64.86,64.86,200.0,45.9295,45.9295,45.9295,45.9295,200.0
2005-10-07 14:40:00,64.89,64.98,64.89,64.98,800.0,45.9508,46.0145,45.9508,46.0145,800.0
2005-10-07 14:50:00,64.93,64.94,64.83,64.85,4400.0,45.9791,45.9862,45.9083,45.9225,4400.0
2005-10-07 15:00:00,64.82,64.88,64.79,64.84,8900.0,45.9012,45.9437,45.88,45.9154,8900.0
2005-10-07 15:10:00,64.84,64.87,64.82,64.87,6500.0,45.9154,45.9366,45.9012,45.9366,6500.0
2005-10-07 15:20:00,64.85,64.93,64.85,64.89,8000.0,45.9225,45.9791,45.9225,45.9508,8000.0
2005-10-07 15:30:00,64.9,64.94,64.86,64.94,4800.0,45.9579,45.9862,45.9295,45.9862,4800.0
2005-10-07 15:40:00,64.86,64.96,64.85,64.89,18700.0,45.9295,46.0003,45.9225,45.9508,18700.0
2005-10-07 15:50:00,64.91,64.98,64.91,64.93,6800.0,45.9649,46.0145,45.9649,45.9791,6800.0
2005-10-07 16:00:00,64.93,64.93,64.93,64.93,0.0,45.9791,45.9791,45.9791,45.9791,0.0
2005-10-07 16:10:00,64.93,64.93,64.93,64.93,0.0,45.9791,45.9791,45.9791,45.9791,0.0
2005-10-10 09:30:00,65.04,65.1,64.95,65.0,7100.0,46.057,46.0995,45.9933,46.0287,7100.0
2005-10-10 09:40:00,65.0,65.0,64.89,64.89,25800.0,46.0287,46.0287,45.9508,45.9508,25800.0
2005-10-10 09:50:00,64.91,64.91,64.75,64.75,3900.0,45.9649,45.9649,45.8516,45.8516,3900.0
2005-10-10 10:00:00,64.74,64.74,64.7,64.7,600.0,45.8446,45.8446,45.8162,45.8162,600.0
2005-10-10 10:10:00,64.63,64.65,64.63,64.65,8500.0,45.7667,45.7808,45.7667,45.7808,8500.0
2005-10-10 10:20:00,64.7,64.76,64.7,64.76,300.0,45.8162,45.8587,45.8162,45.8587,300.0
2005-10-10 10:30:00,64.76,64.76,64.76,64.76,0.0,45.8587,45.8587,45.8587,45.8587,0.0
2005-10-10 10:40:00,64.76,64.76,64.76,64.76,0.0,45.8587,45.8587,45.8587,45.8587,0.0
2005-10-10 10:50:00,64.67,64.67,64.66,64.66,400.0,45.795,45.795,45.7879,45.7879,400.0
2005-10-10 11:00:00,64.74,64.74,64.74,64.74,200.0,45.8446,45.8446,45.8446,45.8446,200.0
2005-10-10 11:10:00,64.75,64.75,64.75,64.75,1000.0,45.8516,45.8516,45.8516,45.8516,1000.0
2005-10-10 11:20:00,64.74,64.76,64.74,64.76,500.0,45.8446,45.8587,45.8446,45.8587,500.0
2005-10-10 11:30:00,64.77,64.77,64.77,64.77,200.0,45.8658,45.8658,45.8658,45.8658,200.0
2005-10-10 11:40:00,64.65,64.65,64.57,64.57,8800.0,45.7808,45.7808,45.7242,45.7242,8800.0
2005-10-10 11:50:00,64.63,64.69,64.63,64.69,11400.0,45.7667,45.8091,45.7667,45.8091,11400.0
2005-10-10 12:00:00,64.67,64.78,64.67,64.75,7300.0,45.795,45.8729,45.795,45.8516,7300.0
2005-10-10 12:10:00,64.74,64.74,64.72,64.72,300.0,45.8446,45.8446,45.8304,45.8304,300.0
2005-10-10 12:20:00,64.77,64.77,64.75,64.75,700.0,45.8658,45.8658,45.8516,45.8516,700.0
2005-10-10 12:30:00,64.74,64.74,64.74,64.74,100.0,45.8446,45.8446,45.8446,45.8446,100.0
2005-10-10 12:40:00,64.77,64.79,64.76,64.78,1100.0,45.8658,45.88,45.8587,45.8729,1100.0
2005-10-10 12:50:00,64.83,64.92,64.83,64.88,2100.0,45.9083,45.972,45.9083,45.9437,2100.0
2005-10-10 13:00:00,64.83,64.83,64.83,64.83,2100.0,45.9083,45.9083,45.9083,45.9083,2100.0
2005-10-10 13:10:00,64.79,64.89,64.79,64.84,500.0,45.88,45.9508,45.88,45.9154,500.0
2005-10-10 13:20:00,64.87,64.87,64.87,64.87,300.0,45.9366,45.9366,45.9366,45.9366,300.0
2005-10-10 13:30:00,64.86,64.86,64.82,64.82,300.0,45.9295,45.9295,45.9012,45.9012,300.0
2005-10-10 13:40:00,64.84,64.84,64.75,64.76,3500.0,45.9154,45.9154,45.8516,45.8587,3500.0
2005-10-10 13:50:00,64.74,64.74,64.74,64.74,600.0,45.8446,45.8446,45.8446,45.8446,600.0
2005-10-10 14:00:00,64.73,64.73,64.7,64.7,1100.0,45.8375,45.8375,45.8162,45.8162,1100.0
2005-10-10 14:10:00,64.6,64.6,64.6,64.6,200.0,45.7454,45.7454,45.7454,45.7454,200.0
2005-10-10 14:20:00,64.6,64.6,64.48,64.53,584000.0,45.7454,45.7454,45.6604,45.6958,584000.0
2005-10-10 14:30:00,64.53,64.53,64.52,64.52,300.0,45.6958,45.6958,45.6888,45.6888,300.0
2005-10-10 14:40:00,64.46,64.52,64.42,64.42,2600.0,45.6463,45.6888,45.618,45.618,2600.0
2005-10-10 14:50:00,64.43,64.57,64.43,64.54,3100.0,45.625,45.7242,45.625,45.7029,3100.0
2005-10-10 15:00:00,64.53,64.54,64.48,64.48,800.0,45.6958,45.7029,45.6604,45.6604,800.0
2005-10-10 15:10:00,64.53,64.59,64.53,64.55,2100.0,45.6958,45.7383,45.6958,45.71,2100.0
2005-10-10 15:20:00,64.55,64.57,64.52,64.57,500.0,45.71,45.7242,45.6888,45.7242,500.0
2005-10-10 15:30:00,64.56,64.62,64.56,64.62,1900.0,45.7171,45.7596,45.7171,45.7596,1900.0
2005-10-10 15:40:00,64.51,64.56,64.51,64.56,200.0,45.6817,45.7171,45.6817,45.7171,200.0
2005-10-10 15:50:00,64.5,64.55,64.48,64.49,12800.0,45.6746,45.71,45.6604,45.6675,12800.0
2005-10-10 16:00:00,64.45,64.45,64.45,64.45,14000.0,45.6392,45.6392,45.6392,45.6392,14000.0
2005-10-10 16:10:00,64.45,64.45,64.45,64.45,0.0,45.6392,45.6392,45.6392,45.6392,0.0
2005-10-11 09:30:00,64.65,64.81,64.6,64.81,5500.0,45.7808,45.8941,45.7454,45.8941,5500.0
2005-10-11 09:40:00,64.8,64.81,64.76,64.76,5600.0,45.887,45.8941,45.8587,45.8587,5600.0
2005-10-11 09:50:00,64.77,64.8,64.76,64.76,1100.0,45.8658,45.887,45.8587,45.8587,1100.0
2005-10-11 10:00:00,64.75,64.75,64.67,64.73,1700.0,45.8516,45.8516,45.795,45.8375,1700.0
2005-10-11 10:10:00,64.64,64.69,64.64,64.69,5700.0,45.7737,45.8091,45.7737,45.8091,5700.0
2005-10-11 10:20:00,64.72,64.72,64.72,64.72,4200.0,45.8304,45.8304,45.8304,45.8304,4200.0
2005-10-11 10:30:00,64.75,64.75,64.75,64.75,300.0,45.8516,45.8516,45.8516,45.8516,300.0
2005-10-11 10:40:00,64.65,64.67,64.62,64.66,1000.0,45.7808,45.795,45.7596,45.7879,1000.0
2005-10-11 10:50:00,64.62,64.62,64.52,64.52,900.0,45.7596,45.7596,45.6888,45.6888,900.0
2005-10-11 11:00:00,64.57,64.57,64.57,64.57,100.0,45.7242,45.7242,45.7242,45.7242,100.0
2005-10-11 11:10:00,64.58,64.58,64.55,64.55,200.0,45.7313,45.7313,45.71,45.71,200.0
2005-10-11 11:20:00,64.55,64.55,64.55,64.55,0.0,45.71,45.71,45.71,45.71,0.0
2005-10-11 11:30:00,64.49,64.49,64.45,64.46,2300.0,45.6675,45.6675,45.6392,45.6463,2300.0
2005-10-11 11:40:00,64.54,64.54,64.44,64.44,2400.0,45.7029,45.7029,45.6321,45.6321,2400.0
2005-10-11 11:50:00,64.46,64.49,64.45,64.47,2300.0,45.6463,45.6675,45.6392,45.6534,2300.0
2005-10-11 12:00:00,64.51,64.51,64.51,64.51,1000.0,45.6817,45.6817,45.6817,45.6817,1000.0
2005-10-11 12:10:00,64.41,64.41,64.36,64.36,1400.0,45.6109,45.6109,45.5755,45.5755,1400.0
2005-10-11 12:20:00,64.33,64.41,64.33,64.41,200.0,45.5542,45.6109,45.5542,45.6109,200.0
2005-10-11 12:30:00,64.39,64.44,64.38,64.44,4000.0,45.5967,45.6321,45.5896,45.6321,4000.0
2005-10-11 12:40:00,64.51,64.52,64.48,64.48,1000.0,45.6817,45.6888,45.6604,45.6604,1000.0
2005-10-11 12:50:00,64.48,64.48,64.44,64.48,2000.0,45.6604,45.6604,45.6321,45.6604,2000.0
2005-10-11 13:00:00,64.52,64.52,64.52,64.52,500.0,45.6888,45.6888,45.6888,45.6888,500.0
2005-10-11 13:10:00,64.54,64.54,64.5,64.5,900.0,45.7029,45.7029,45.6746,45.6746,900.0
2005-10-11 13:20:00,64.55,64.57,64.51,64.57,1400.0,45.71,45.7242,45.6817,45.7242,1400.0
2005-10-11 13:30:00,64.57,64.57,64.51,64.51,900.0,45.7242,45.7242,45.6817,45.6817,900.0
2005-10-11 13:40:00,64.52,64.55,64.49,64.54,1000.0,45.6888,45.71,45.6675,45.7029,1000.0
2005-10-11 13:50:00,64.54,64.54,64.49,64.49,300.0,45.7029,45.7029,45.6675,45.6675,300.0
2005-10-11 14:00:00,64.43,64.45,64.35,64.43,2100.0,45.625,45.6392,45.5684,45.625,2100.0
2005-10-11 14:10:00,64.46,64.66,64.46,64.66,900.0,45.6463,45.7879,45.6463,45.7879,900.0
2005-10-11 14:20:00,64.66,64.71,64.66,64.71,3200.0,45.7879,45.8233,45.7879,45.8233,3200.0
2005-10-11 14:30:00,64.6,64.61,64.55,64.6,7000.0,45.7454,45.7525,45.71,45.7454,7000.0
2005-10-11 14:40:00,64.51,64.51,64.51,64.51,500.0,45.6817,45.6817,45.6817,45.6817,500.0
2005-10-11 14:50:00,64.56,64.56,64.43,64.44,600.0,45.7171,45.7171,45.625,45.6321,600.0
2005-10-11 15:00:00,64.41,64.47,64.39,64.47,4900.0,45.6109,45.6534,45.5967,45.6534,4900.0
2005-10-11 15:10:00,64.38,64.41,64.38,64.41,400.0,45.5896,45.6109,45.5896,45.6109,400.0
2005-10-11 15:20:00,64.38,64.38,64.32,64.34,5900.0,45.5896,45.5896,45.5471,45.5613,5900.0
2005-10-11 15:30:00,64.32,64.32,64.32,64.32,100.0,45.5471,45.5471,45.5471,45.5471,100.0
2005-10-11 15:40:00,64.32,64.32,64.32,64.32,0.0,45.5471,45.5471,45.5471,45.5471,0.0
2005-10-11 15:50:00,64.38,64.38,64.38,64.38,300.0,45.5896,45.5896,45.5896,45.5896,300.0
2005-10-11 16:00:00,64.21,64.21,64.21,64.21,100.0,45.4692,45.4692,45.4692,45.4692,100.0
2005-10-11 16:10:00,64.21,64.21,64.21,64.21,0.0,45.4692,45.4692,45.4692,45.4692,0.0
2005-10-12 09:30:00,64.15,64.35,64.15,64.35,5800.0,45.4268,45.5684,45.4268,45.5684,5800.0
2005-10-12 09:40:00,64.31,64.42,64.31,64.42,2800.0,45.5401,45.618,45.5401,45.618,2800.0
2005-10-12 09:50:00,64.42,64.42,64.42,64.42,0.0,45.618,45.618,45.618,45.618,0.0
2005-10-12 10:00:00,64.62,64.62,64.47,64.47,200.0,45.7596,45.7596,45.6534,45.6534,200.0
2005-10-12 10:10:00,64.43,64.43,64.28,64.3,1700.0,45.625,45.625,45.5188,45.533,1700.0
2005-10-12 10:20:00,64.32,64.32,64.21,64.22,3300.0,45.5471,45.5471,45.4692,45.4763,3300.0
2005-10-12 10:30:00,64.22,64.22,64.22,64.22,0.0,45.4763,45.4763,45.4763,45.4763,0.0
2005-10-12 10:40:00,64.27,64.29,64.23,64.23,600.0,45.5117,45.5259,45.4834,45.4834,600.0
2005-10-12 10:50:00,64.18,64.18,64.13,64.13,200.0,45.448,45.448,45.4126,45.4126,200.0
2005-10-12 11:00:00,64.14,64.14,64.05,64.14,2600.0,45.4197,45.4197,45.3559,45.4197,2600.0
2005-10-12 11:10:00,64.17,64.25,64.16,64.17,2800.0,45.4409,45.4976,45.4338,45.4409,2800.0
2005-10-12 11:20:00,64.23,64.25,64.17,64.2,4400.0,45.4834,45.4976,45.4409,45.4622,4400.0
2005-10-12 11:30:00,64.25,64.25,64.16,64.19,6700.0,45.4976,45.4976,45.4338,45.4551,6700.0
2005-10-12 11:40:00,64.14,64.14,64.04,64.04,2400.0,45.4197,45.4197,45.3489,45.3489,2400.0
2005-10-12 11:50:00,64.03,64.04,63.86,63.9,5700.0,45.3418,45.3489,45.2214,45.2497,5700.0
2005-10-12 12:00:00,63.74,63.99,63.74,63.99,700.0,45.1364,45.3135,45.1364,45.3135,700.0
2005-10-12 12:10:00,63.92,64.02,63.88,64.0,4700.0,45.2639,45.3347,45.2356,45.3205,4700.0
2005-10-12 12:20:00,63.98,63.98,63.96,63.97,500.0,45.3064,45.3064,45.2922,45.2993,500.0
2005-10-12 12:30:00,64.0,64.0,64.0,64.0,2700.0,45.3205,45.3205,45.3205,45.3205,2700.0
2005-10-12 12:40:00,64.0,64.0,64.0,64.0,0.0,45.3205,45.3205,45.3205,45.3205,0.0
2005-10-12 12:50:00,63.91,63.96,63.91,63.96,900.0,45.2568,45.2922,45.2568,45.2922,900.0
2005-10-12 13:00:00,63.97,63.97,63.97,63.97,100.0,45.2993,45.2993,45.2993,45.2993,100.0
2005-10-12 13:10:00,64.02,64.02,63.95,63.97,900.0,45.3347,45.3347,45.2851,45.2993,900.0
2005-10-12 13:20:00,64.07,64.07,64.02,64.02,1500.0,45.3701,45.3701,45.3347,45.3347,1500.0
2005-10-12 13:30:00,64.0,64.02,63.96,64.0,6800.0,45.3205,45.3347,45.2922,45.3205,6800.0
2005-10-12 13:40:00,63.95,63.96,63.88,63.88,1400.0,45.2851,45.2922,45.2356,45.2356,1400.0
2005-10-12 13:50:00,63.86,63.9,63.85,63.9,1500.0,45.2214,45.2497,45.2143,45.2497,1500.0
2005-10-12 14:00:00,63.85,63.95,63.85,63.91,18700.0,45.2143,45.2851,45.2143,45.2568,18700.0
2005-10-12 14:10:00,63.82,63.82,63.78,63.81,600.0,45.1931,45.1931,45.1647,45.186,600.0
2005-10-12 14:20:00,63.71,63.73,63.66,63.73,2600.0,45.1152,45.1293,45.0798,45.1293,2600.0
2005-10-12 14:30:00,63.73,63.73,63.73,63.73,0.0,45.1293,45.1293,45.1293,45.1293,0.0
2005-10-12 14:40:00,63.81,63.81,63.75,63.75,2100.0,45.186,45.186,45.1435,45.1435,2100.0
2005-10-12 14:50:00,63.77,63.79,63.77,63.79,2100.0,45.1577,45.1718,45.1577,45.1718,2100.0
2005-10-12 15:00:00,63.75,63.81,63.7,63.76,28500.0,45.1435,45.186,45.1081,45.1506,28500.0
2005-10-12 15:10:00,63.74,63.83,63.74,63.79,30900.0,45.1364,45.2002,45.1364,45.1718,30900.0
2005-10-12 15:20:00,63.8,63.94,63.8,63.92,4300.0,45.1789,45.278,45.1789,45.2639,4300.0
2005-10-12 15:30:00,63.77,63.86,63.77,63.85,2200.0,45.1577,45.2214,45.1577,45.2143,2200.0
2005-10-12 15:40:00,63.88,63.98,63.85,63.98,6100.0,45.2356,45.3064,45.2143,45.3064,6100.0
2005-10-12 15:50:00,63.93,63.93,63.93,63.93,100.0,45.271,45.271,45.271,45.271,100.0
2005-10-12 16:00:00,63.86,63.86,63.82,63.82,7600.0,45.2214,45.2214,45.1931,45.1931,7600.0
2005-10-12 16:10:00,63.7,63.7,63.7,63.7,100.0,45.1081,45.1081,45.1081,45.1081,100.0
2005-10-13 09:30:00,63.72,63.73,63.72,63.73,5700.0,45.1223,45.1293,45.1223,45.1293,5700.0
2005-10-13 09:40:00,63.72,63.72,63.68,63.68,1400.0,45.1223,45.1223,45.0939,45.0939,1400.0
2005-10-13 09:50:00,63.67,63.67,63.63,63.63,35400.0,45.0869,45.0869,45.0585,45.0585,35400.0
2005-10-13 10:00:00,63.63,63.63,63.63,63.63,0.0,45.0585,45.0585,45.0585,45.0585,0.0
2005-10-13 10:10:00,63.67,63.67,63.67,63.67,1000.0,45.0869,45.0869,45.0869,45.0869,1000.0
2005-10-13 10:20:00,63.7,63.72,63.7,63.72,1200.0,45.1081,45.1223,45.1081,45.1223,1200.0
2005-10-13 10:30:00,63.7,63.81,63.7,63.81,1200.0,45.1081,45.186,45.1081,45.186,1200.0
2005-10-13 10:40:00,63.81,63.81,63.81,63.81,0.0,45.186,45.186,45.186,45.186,0.0
2005-10-13 10:50:00,63.81,63.81,63.81,63.81,0.0,45.186,45.186,45.186,45.186,0.0
2005-10-13 11:00:00,63.91,63.91,63.83,63.83,300.0,45.2568,45.2568,45.2002,45.2002,300.0
2005-10-13 11:10:00,63.83,63.83,63.83,63.83,0.0,45.2002,45.2002,45.2002,45.2002,0.0
2005-10-13 11:20:00,63.79,63.79,63.79,63.79,500.0,45.1718,45.1718,45.1718,45.1718,500.0
2005-10-13 11:30:00,63.79,63.79,63.79,63.79,0.0,45.1718,45.1718,45.1718,45.1718,0.0
2005-10-13 11:40:00,63.72,63.72,63.72,63.72,400.0,45.1223,45.1223,45.1223,45.1223,400.0
2005-10-13 11:50:00,63.59,63.59,63.37,63.37,2300.0,45.0302,45.0302,44.8744,44.8744,2300.0
2005-10-13 12:00:00,63.47,63.47,63.41,63.42,700.0,44.9452,44.9452,44.9027,44.9098,700.0
2005-10-13 12:10:00,63.39,63.43,63.38,63.38,5300.0,44.8886,44.9169,44.8815,44.8815,5300.0
2005-10-13 12:20:00,63.4,63.41,63.31,63.41,1600.0,44.8957,44.9027,44.8319,44.9027,1600.0
2005-10-13 12:30:00,63.33,63.4,63.33,63.39,1200.0,44.8461,44.8957,44.8461,44.8886,1200.0
2005-10-13 12:40:00,63.44,63.44,63.44,63.44,200.0,44.924,44.924,44.924,44.924,200.0
2005-10-13 12:50:00,63.44,63.44,63.44,63.44,0.0,44.924,44.924,44.924,44.924,0.0
2005-10-13 13:00:00,63.53,63.53,63.53,63.53,2000.0,44.9877,44.9877,44.9877,44.9877,2000.0
2005-10-13 13:10:00,63.44,63.54,63.44,63.54,200.0,44.924,44.9948,44.924,44.9948,200.0
2005-10-13 13:20:00,63.54,63.54,63.54,63.54,0.0,44.9948,44.9948,44.9948,44.9948,0.0
2005-10-13 13:30:00,63.41,63.49,63.4,63.49,6200.0,44.9027,44.9594,44.8957,44.9594,6200.0
2005-10-13 13:40:00,63.47,63.48,63.32,63.41,10400.0,44.9452,44.9523,44.839,44.9027,10400.0
2005-10-13 13:50:00,63.35,63.55,63.35,63.55,1300.0,44.8603,45.0019,44.8603,45.0019,1300.0
2005-10-13 14:00:00,63.61,63.69,63.61,63.69,1900.0,45.0444,45.101,45.0444,45.101,1900.0
2005-10-13 14:10:00,63.63,63.67,63.62,63.63,3700.0,45.0585,45.0869,45.0514,45.0585,3700.0
2005-10-13 14:20:00,63.73,63.82,63.73,63.78,2300.0,45.1293,45.1931,45.1293,45.1647,2300.0
2005-10-13 14:30:00,63.76,63.92,63.76,63.89,2600.0,45.1506,45.2639,45.1506,45.2426,2600.0
2005-10-13 14:40:00,63.8,63.98,63.8,63.88,3500.0,45.1789,45.3064,45.1789,45.2356,3500.0
2005-10-13 14:50:00,63.83,63.85,63.76,63.83,3500.0,45.2002,45.2143,45.1506,45.2002,3500.0
2005-10-13 15:00:00,63.83,63.93,63.83,63.93,7100.0,45.2002,45.271,45.2002,45.271,7100.0
2005-10-13 15:10:00,63.81,63.83,63.79,63.79,1300.0,45.186,45.2002,45.1718,45.1718,1300.0
2005-10-13 15:20:00,63.78,63.79,63.72,63.79,4200.0,45.1647,45.1718,45.1223,45.1718,4200.0
2005-10-13 15:30:00,63.83,63.86,63.78,63.78,3000.0,45.2002,45.2214,45.1647,45.1647,3000.0
2005-10-13 15:40:00,63.79,63.85,63.75,63.82,1900.0,45.1718,45.2143,45.1435,45.1931,1900.0
2005-10-13 15:50:00,63.86,63.86,63.86,63.86,100.0,45.2214,45.2214,45.2214,45.2214,100.0
2005-10-13 16:00:00,63.76,63.76,63.7,63.7,7400.0,45.1506,45.1506,45.1081,45.1081,7400.0
2005-10-13 16:10:00,63.7,63.7,63.7,63.7,0.0,45.1081,45.1081,45.1081,45.1081,0.0
2005-10-14 09:30:00,64.05,64.14,64.0,64.12,3700.0,45.3559,45.4197,45.3205,45.4055,3700.0
2005-10-14 09:40:00,64.1,64.1,64.0,64.02,1300.0,45.3914,45.3914,45.3205,45.3347,1300.0
2005-10-14 09:50:00,63.85,63.85,63.85,63.85,100.0,45.2143,45.2143,45.2143,45.2143,100.0
2005-10-14 10:00:00,63.99,63.99,63.92,63.92,2700.0,45.3135,45.3135,45.2639,45.2639,2700.0
2005-10-14 10:10:00,63.9,63.9,63.75,63.75,700.0,45.2497,45.2497,45.1435,45.1435,700.0
2005-10-14 10:20:00,63.72,63.87,63.72,63.75,2400.0,45.1223,45.2285,45.1223,45.1435,2400.0
2005-10-14 10:30:00,63.75,63.87,63.75,63.87,2300.0,45.1435,45.2285,45.1435,45.2285,2300.0
2005-10-14 10:40:00,63.92,63.96,63.92,63.95,600.0,45.2639,45.2922,45.2639,45.2851,600.0
2005-10-14 10:50:00,63.89,63.95,63.86,63.86,1600.0,45.2426,45.2851,45.2214,45.2214,1600.0
2005-10-14 11:00:00,63.9,63.94,63.88,63.88,1200.0,45.2497,45.278,45.2356,45.2356,1200.0
2005-10-14 11:10:00,63.91,64.06,63.91,64.06,15100.0,45.2568,45.363,45.2568,45.363,15100.0
2005-10-14 11:20:00,64.1,64.1,64.0,64.04,1600.0,45.3914,45.3914,45.3205,45.3489,1600.0
2005-10-14 11:30:00,64.0,64.06,64.0,64.06,2900.0,45.3205,45.363,45.3205,45.363,2900.0
2005-10-14 11:40:00,64.07,64.07,64.07,64.07,100.0,45.3701,45.3701,45.3701,45.3701,100.0
2005-10-14 11:50:00,64.04,64.04,64.04,64.04,200.0,45.3489,45.3489,45.3489,45.3489,200.0
2005-10-14 12:00:00,64.15,64.28,64.15,64.28,1000.0,45.4268,45.5188,45.4268,45.5188,1000.0
2005-10-14 12:10:00,64.29,64.3,64.23,64.26,10700.0,45.5259,45.533,45.4834,45.5047,10700.0
2005-10-14 12:20:00,64.26,64.26,64.26,64.26,0.0,45.5047,45.5047,45.5047,45.5047,0.0
2005-10-14 12:30:00,64.22,64.22,64.22,64.22,1000.0,45.4763,45.4763,45.4763,45.4763,1000.0
2005-10-14 12:40:00,64.2,64.24,64.11,64.14,6000.0,45.4622,45.4905,45.3984,45.4197,6000.0
2005-10-14 12:50:00,64.16,64.16,63.98,64.0,31100.0,45.4338,45.4338,45.3064,45.3205,31100.0
2005-10-14 13:00:00,64.01,64.01,64.01,64.01,1200.0,45.3276,45.3276,45.3276,45.3276,1200.0
2005-10-14 13:10:00,64.03,64.07,64.0,64.0,25700.0,45.3418,45.3701,45.3205,45.3205,25700.0
2005-10-14 13:20:00,64.05,64.05,64.04,64.04,400.0,45.3559,45.3559,45.3489,45.3489,400.0
2005-10-14 13:30:00,64.04,64.04,64.04,64.04,0.0,45.3489,45.3489,45.3489,45.3489,0.0
2005-10-14 13:40:00,64.17,64.17,64.1,64.13,1500.0,45.4409,45.4409,45.3914,45.4126,1500.0
2005-10-14 13:50:00,64.15,64.2,64.11,64.2,4000.0,45.4268,45.4622,45.3984,45.4622,4000.0
2005-10-14 14:00:00,64.16,64.16,64.16,64.16,200.0,45.4338,45.4338,45.4338,45.4338,200.0
2005-10-14 14:10:00,64.13,64.15,64.13,64.15,2300.0,45.4126,45.4268,45.4126,45.4268,2300.0
2005-10-14 14:20:00,64.16,64.16,64.16,64.16,400.0,45.4338,45.4338,45.4338,45.4338,400.0
2005-10-14 14:30:00,64.11,64.15,64.11,64.15,300.0,45.3984,45.4268,45.3984,45.4268,300.0
2005-10-14 14:40:00,64.23,64.23,64.14,64.14,500.0,45.4834,45.4834,45.4197,45.4197,500.0
2005-10-14 14:50:00,64.15,64.33,64.15,64.33,1200.0,45.4268,45.5542,45.4268,45.5542,1200.0
2005-10-14 15:00:00,64.3,64.31,64.3,64.31,200.0,45.533,45.5401,45.533,45.5401,200.0
2005-10-14 15:10:00,64.33,64.33,64.19,64.21,1900.0,45.5542,45.5542,45.4551,45.4692,1900.0
2005-10-14 15:20:00,64.25,64.3,64.25,64.3,1700.0,45.4976,45.533,45.4976,45.533,1700.0
2005-10-14 15:30:00,64.34,64.43,64.34,64.4,900.0,45.5613,45.625,45.5613,45.6038,900.0
2005-10-14 15:40:00,64.4,64.4,64.4,64.4,7200.0,45.6038,45.6038,45.6038,45.6038,7200.0
2005-10-14 15:50:00,64.39,64.4,64.33,64.38,900.0,45.5967,45.6038,45.5542,45.5896,900.0
2005-10-14 16:00:00,64.38,64.38,64.38,64.38,0.0,45.5896,45.5896,45.5896,45.5896,0.0
2005-10-14 16:10:00,64.38,64.38,64.38,64.38,0.0,45.5896,45.5896,45.5896,45.5896,0.0
2005-10-17 09:30:00,64.45,64.47,64.34,64.4,8800.0,45.6392,45.6534,45.5613,45.6038,8800.0
2005-10-17 09:40:00,64.52,64.54,64.52,64.54,900.0,45.6888,45.7029,45.6888,45.7029,900.0
2005-10-17 09:50:00,64.54,64.54,64.54,64.54,0.0,45.7029,45.7029,45.7029,45.7029,0.0
2005-10-17 10:00:00,64.53,64.53,64.53,64.53,200.0,45.6958,45.6958,45.6958,45.6958,200.0
2005-10-17 10:10:00,64.57,64.58,64.53,64.55,2100.0,45.7242,45.7313,45.6958,45.71,2100.0
2005-10-17 10:20:00,64.57,64.6,64.57,64.6,300.0,45.7242,45.7454,45.7242,45.7454,300.0
2005-10-17 10:30:00,64.6,64.61,64.6,64.6,1700.0,45.7454,45.7525,45.7454,45.7454,1700.0
2005-10-17 10:40:00,64.58,64.58,64.55,64.56,2800.0,45.7313,45.7313,45.71,45.7171,2800.0
2005-10-17 10:50:00,64.47,64.47,64.47,64.47,100.0,45.6534,45.6534,45.6534,45.6534,100.0
2005-10-17 11:00:00,64.46,64.48,64.42,64.47,8700.0,45.6463,45.6604,45.618,45.6534,8700.0
2005-10-17 11:10:00,64.48,64.56,64.48,64.56,2500.0,45.6604,45.7171,45.6604,45.7171,2500.0
2005-10-17 11:20:00,64.51,64.51,64.48,64.48,2800.0,45.6817,45.6817,45.6604,45.6604,2800.0
2005-10-17 11:30:00,64.46,64.48,64.44,64.48,500.0,45.6463,45.6604,45.6321,45.6604,500.0
2005-10-17 11:40:00,64.48,64.48,64.48,64.48,0.0,45.6604,45.6604,45.6604,45.6604,0.0
2005-10-17 11:50:00,64.5,64.53,64.5,64.51,800.0,45.6746,45.6958,45.6746,45.6817,800.0
2005-10-17 12:00:00,64.47,64.48,64.46,64.46,600.0,45.6534,45.6604,45.6463,45.6463,600.0
2005-10-17 12:10:00,64.48,64.48,64.42,64.42,1300.0,45.6604,45.6604,45.618,45.618,1300.0
2005-10-17 12:20:00,64.4,64.45,64.4,64.45,1800.0,45.6038,45.6392,45.6038,45.6392,1800.0
2005-10-17 12:30:00,64.43,64.43,64.42,64.42,600.0,45.625,45.625,45.618,45.618,600.0
2005-10-17 12:40:00,64.43,64.43,64.36,64.36,500.0,45.625,45.625,45.5755,45.5755,500.0
2005-10-17 12:50:00,64.31,64.31,64.25,64.27,400.0,45.5401,45.5401,45.4976,45.5117,400.0
2005-10-17 13:00:00,64.31,64.34,64.31,64.34,1200.0,45.5401,45.5613,45.5401,45.5613,1200.0
2005-10-17 13:10:00,64.29,64.29,64.29,64.29,200.0,45.5259,45.5259,45.5259,45.5259,200.0
2005-10-17 13:20:00,64.27,64.34,64.27,64.32,2200.0,45.5117,45.5613,45.5117,45.5471,2200.0
2005-10-17 13:30:00,64.32,64.32,64.32,64.32,0.0,45.5471,45.5471,45.5471,45.5471,0.0
2005-10-17 13:40:00,64.34,64.34,64.34,64.34,200.0,45.5613,45.5613,45.5613,45.5613,200.0
2005-10-17 13:50:00,64.34,64.34,64.34,64.34,0.0,45.5613,45.5613,45.5613,45.5613,0.0
2005-10-17 14:00:00,64.43,64.43,64.43,64.43,200.0,45.625,45.625,45.625,45.625,200.0
2005-10-17 14:10:00,64.41,64.41,64.4,64.4,1100.0,45.6109,45.6109,45.6038,45.6038,1100.0
2005-10-17 14:20:00,64.34,64.34,64.34,64.34,200.0,45.5613,45.5613,45.5613,45.5613,200.0
2005-10-17 14:30:00,64.4,64.43,64.4,64.42,500.0,45.6038,45.625,45.6038,45.618,500.0
2005-10-17 14:40:00,64.44,64.44,64.33,64.33,900.0,45.6321,45.6321,45.5542,45.5542,900.0
2005-10-17 14:50:00,64.33,64.4,64.33,64.33,2500.0,45.5542,45.6038,45.5542,45.5542,2500.0
2005-10-17 15:00:00,64.38,64.42,64.34,64.38,2000.0,45.5896,45.618,45.5613,45.5896,2000.0
2005-10-17 15:10:00,64.44,64.47,64.44,64.47,400.0,45.6321,45.6534,45.6321,45.6534,400.0
2005-10-17 15:20:00,64.43,64.5,64.42,64.48,7100.0,45.625,45.6746,45.618,45.6604,7100.0
2005-10-17 15:30:00,64.57,64.57,64.5,64.5,1200.0,45.7242,45.7242,45.6746,45.6746,1200.0
2005-10-17 15:40:00,64.54,64.61,64.54,64.61,600.0,45.7029,45.7525,45.7029,45.7525,600.0
2005-10-17 15:50:00,64.58,64.58,64.53,64.53,200.0,45.7313,45.7313,45.6958,45.6958,200.0
2005-10-17 16:00:00,64.53,64.53,64.53,64.53,0.0,45.6958,45.6958,45.6958,45.6958,0.0
2005-10-17 16:10:00,64.53,64.53,64.53,64.53,0.0,45.6958,45.6958,45.6958,45.6958,0.0
2005-10-18 09:30:00,64.56,64.56,64.54,64.54,3700.0,45.7171,45.7171,45.7029,45.7029,3700.0
2005-10-18 09:40:00,64.4,64.43,64.4,64.42,2100.0,45.6038,45.625,45.6038,45.618,2100.0
2005-10-18 09:50:00,64.39,64.39,64.35,64.35,600.0,45.5967,45.5967,45.5684,45.5684,600.0
2005-10-18 10:00:00,64.27,64.27,64.27,64.27,1200.0,45.5117,45.5117,45.5117,45.5117,1200.0
2005-10-18 10:10:00,64.42,64.42,64.42,64.42,2300.0,45.618,45.618,45.618,45.618,2300.0
2005-10-18 10:20:00,64.42,64.42,64.42,64.42,300.0,45.618,45.618,45.618,45.618,300.0
2005-10-18 10:30:00,64.37,64.37,64.29,64.33,1200.0,45.5825,45.5825,45.5259,45.5542,1200.0
2005-10-18 10:40:00,64.3,64.36,64.3,64.31,1600.0,45.533,45.5755,45.533,45.5401,1600.0
2005-10-18 10:50:00,64.29,64.32,64.25,64.32,2800.0,45.5259,45.5471,45.4976,45.5471,2800.0
2005-10-18 11:00:00,64.37,64.44,64.37,64.44,1600.0,45.5825,45.6321,45.5825,45.6321,1600.0
2005-10-18 11:10:00,64.39,64.43,64.37,64.43,1800.0,45.5967,45.625,45.5825,45.625,1800.0
2005-10-18 11:20:00,64.41,64.45,64.4,64.4,1800.0,45.6109,45.6392,45.6038,45.6038,1800.0
2005-10-18 11:30:00,64.39,64.4,64.35,64.38,5000.0,45.5967,45.6038,45.5684,45.5896,5000.0
2005-10-18 11:40:00,64.4,64.4,64.4,64.4,800.0,45.6038,45.6038,45.6038,45.6038,800.0
2005-10-18 11:50:00,64.37,64.44,64.37,64.38,4100.0,45.5825,45.6321,45.5825,45.5896,4100.0
2005-10-18 12:00:00,64.38,64.47,64.38,64.46,1400.0,45.5896,45.6534,45.5896,45.6463,1400.0
2005-10-18 12:10:00,64.48,64.48,64.46,64.46,600.0,45.6604,45.6604,45.6463,45.6463,600.0
2005-10-18 12:20:00,64.46,64.46,64.46,64.46,0.0,45.6463,45.6463,45.6463,45.6463,0.0
2005-10-18 12:30:00,64.43,64.43,64.43,64.43,200.0,45.625,45.625,45.625,45.625,200.0
2005-10-18 12:40:00,64.43,64.45,64.43,64.45,800.0,45.625,45.6392,45.625,45.6392,800.0
2005-10-18 12:50:00,64.39,64.39,64.39,64.39,200.0,45.5967,45.5967,45.5967,45.5967,200.0
2005-10-18 13:00:00,64.35,64.35,64.3,64.3,1400.0,45.5684,45.5684,45.533,45.533,1400.0
2005-10-18 13:10:00,64.3,64.3,64.18,64.18,1800.0,45.533,45.533,45.448,45.448,1800.0
2005-10-18 13:20:00,64.18,64.18,64.16,64.16,1300.0,45.448,45.448,45.4338,45.4338,1300.0
2005-10-18 13:30:00,64.16,64.16,64.16,64.16,100.0,45.4338,45.4338,45.4338,45.4338,100.0
2005-10-18 13:40:00,64.2,64.22,64.2,64.22,500.0,45.4622,45.4763,45.4622,45.4763,500.0
2005-10-18 13:50:00,64.16,64.24,64.15,64.24,3300.0,45.4338,45.4905,45.4268,45.4905,3300.0
2005-10-18 14:00:00,64.21,64.28,64.14,64.28,1700.0,45.4692,45.5188,45.4197,45.5188,1700.0
2005-10-18 14:10:00,64.26,64.26,64.17,64.21,2600.0,45.5047,45.5047,45.4409,45.4692,2600.0
2005-10-18 14:20:00,64.22,64.22,64.15,64.22,3500.0,45.4763,45.4763,45.4268,45.4763,3500.0
2005-10-18 14:30:00,64.2,64.25,64.2,64.25,300.0,45.4622,45.4976,45.4622,45.4976,300.0
2005-10-18 14:40:00,64.2,64.2,64.2,64.2,300.0,45.4622,45.4622,45.4622,45.4622,300.0
2005-10-18 14:50:00,64.12,64.12,64.05,64.1,1500.0,45.4055,45.4055,45.3559,45.3914,1500.0
2005-10-18 15:00:00,64.04,64.1,64.04,64.1,3300.0,45.3489,45.3914,45.3489,45.3914,3300.0
2005-10-18 15:10:00,64.01,64.11,64.01,64.11,900.0,45.3276,45.3984,45.3276,45.3984,900.0
2005-10-18 15:20:00,64.18,64.22,64.14,64.22,1100.0,45.448,45.4763,45.4197,45.4763,1100.0
2005-10-18 15:30:00,64.18,64.18,64.12,64.12,800.0,45.448,45.448,45.4055,45.4055,800.0
2005-10-18 15:40:00,64.08,64.09,64.05,64.07,1100.0,45.3772,45.3843,45.3559,45.3701,1100.0
2005-10-18 15:50:00,64.03,64.03,63.93,63.98,8900.0,45.3418,45.3418,45.271,45.3064,8900.0
2005-10-18 16:00:00,63.93,63.93,63.88,63.88,10200.0,45.271,45.271,45.2356,45.2356,10200.0
2005-10-18 16:10:00,63.88,63.88,63.88,63.88,0.0,45.2356,45.2356,45.2356,45.2356,0.0
2005-10-19 09:30:00,63.62,63.66,63.62,63.64,15100.0,45.0514,45.0798,45.0514,45.0656,15100.0
2005-10-19 09:40:00,63.64,63.64,63.64,63.64,0.0,45.0656,45.0656,45.0656,45.0656,0.0
2005-10-19 09:50:00,63.5,63.65,63.48,63.65,5900.0,44.9665,45.0727,44.9523,45.0727,5900.0
2005-10-19 10:00:00,63.66,63.71,63.66,63.7,900.0,45.0798,45.1152,45.0798,45.1081,900.0
2005-10-19 10:10:00,63.7,63.7,63.67,63.67,200.0,45.1081,45.1081,45.0869,45.0869,200.0
2005-10-19 10:20:00,63.68,63.68,63.58,63.65,900.0,45.0939,45.0939,45.0231,45.0727,900.0
2005-10-19 10:30:00,63.69,63.8,63.69,63.8,800.0,45.101,45.1789,45.101,45.1789,800.0
2005-10-19 10:40:00,63.92,63.92,63.92,63.92,1400.0,45.2639,45.2639,45.2639,45.2639,1400.0
2005-10-19 10:50:00,63.89,63.9,63.85,63.88,11700.0,45.2426,45.2497,45.2143,45.2356,11700.0
2005-10-19 11:00:00,63.85,63.87,63.82,63.86,1700.0,45.2143,45.2285,45.1931,45.2214,1700.0
2005-10-19 11:10:00,63.73,63.77,63.73,63.75,600.0,45.1293,45.1577,45.1293,45.1435,600.0
2005-10-19 11:20:00,63.74,63.78,63.64,63.64,1400.0,45.1364,45.1647,45.0656,45.0656,1400.0
2005-10-19 11:30:00,63.72,63.72,63.66,63.7,2400.0,45.1223,45.1223,45.0798,45.1081,2400.0
2005-10-19 11:40:00,63.63,63.63,63.63,63.63,500.0,45.0585,45.0585,45.0585,45.0585,500.0
2005-10-19 11:50:00,63.63,63.63,63.63,63.63,0.0,45.0585,45.0585,45.0585,45.0585,0.0
2005-10-19 12:00:00,63.62,63.7,63.6,63.66,800.0,45.0514,45.1081,45.0373,45.0798,800.0
2005-10-19 12:10:00,63.7,63.7,63.66,63.66,21800.0,45.1081,45.1081,45.0798,45.0798,21800.0
2005-10-19 12:20:00,63.74,63.75,63.74,63.75,900.0,45.1364,45.1435,45.1364,45.1435,900.0
2005-10-19 12:30:00,63.89,63.89,63.89,63.89,100.0,45.2426,45.2426,45.2426,45.2426,100.0
2005-10-19 12:40:00,63.89,63.89,63.89,63.89,0.0,45.2426,45.2426,45.2426,45.2426,0.0
2005-10-19 12:50:00,63.84,63.84,63.73,63.83,12500.0,45.2072,45.2072,45.1293,45.2002,12500.0
2005-10-19 13:00:00,63.79,63.79,63.73,63.77,2500.0,45.1718,45.1718,45.1293,45.1577,2500.0
2005-10-19 13:10:00,63.79,63.89,63.79,63.86,3300.0,45.1718,45.2426,45.1718,45.2214,3300.0
2005-10-19 13:20:00,63.91,63.93,63.83,63.83,4200.0,45.2568,45.271,45.2002,45.2002,4200.0
2005-10-19 13:30:00,63.89,64.06,63.89,64.06,700.0,45.2426,45.363,45.2426,45.363,700.0
2005-10-19 13:40:00,64.04,64.04,64.04,64.04,100.0,45.3489,45.3489,45.3489,45.3489,100.0
2005-10-19 13:50:00,64.04,64.04,64.04,64.04,0.0,45.3489,45.3489,45.3489,45.3489,0.0
2005-10-19 14:00:00,64.08,64.23,64.05,64.23,2400.0,45.3772,45.4834,45.3559,45.4834,2400.0
2005-10-19 14:10:00,64.22,64.22,64.17,64.2,800.0,45.4763,45.4763,45.4409,45.4622,800.0
2005-10-19 14:20:00,64.18,64.32,64.17,64.32,6800.0,45.448,45.5471,45.4409,45.5471,6800.0
2005-10-19 14:30:00,64.34,64.39,64.32,64.39,1000.0,45.5613,45.5967,45.5471,45.5967,1000.0
2005-10-19 14:40:00,64.42,64.43,64.38,64.38,3100.0,45.618,45.625,45.5896,45.5896,3100.0
2005-10-19 14:50:00,64.49,64.49,64.49,64.49,300.0,45.6675,45.6675,45.6675,45.6675,300.0
2005-10-19 15:00:00,64.45,64.61,64.45,64.61,900.0,45.6392,45.7525,45.6392,45.7525,900.0
2005-10-19 15:10:00,64.54,64.55,64.48,64.54,2900.0,45.7029,45.71,45.6604,45.7029,2900.0
2005-10-19 15:20:00,64.49,64.62,64.49,64.62,800.0,45.6675,45.7596,45.6675,45.7596,800.0
2005-10-19 15:30:00,64.64,64.64,64.55,64.6,6600.0,45.7737,45.7737,45.71,45.7454,6600.0
2005-10-19 15:40:00,64.62,64.74,64.62,64.72,1300.0,45.7596,45.8446,45.7596,45.8304,1300.0
2005-10-19 15:50:00,64.74,64.89,64.74,64.89,1800.0,45.8446,45.9508,45.8446,45.9508,1800.0
2005-10-19 16:00:00,64.89,64.89,64.89,64.89,0.0,45.9508,45.9508,45.9508,45.9508,0.0
2005-10-19 16:10:00,64.9,64.9,64.8,64.8,1600.0,45.9579,45.9579,45.887,45.887,1600.0
2005-10-20 09:30:00,64.68,64.86,64.68,64.86,7400.0,45.8021,45.9295,45.8021,45.9295,7400.0
2005-10-20 09:40:00,64.88,64.93,64.88,64.88,3600.0,45.9437,45.9791,45.9437,45.9437,3600.0
2005-10-20 09:50:00,64.82,64.82,64.82,64.82,400.0,45.9012,45.9012,45.9012,45.9012,400.0
2005-10-20 10:00:00,64.82,64.82,64.82,64.82,0.0,45.9012,45.9012,45.9012,45.9012,0.0
2005-10-20 10:10:00,64.82,64.82,64.82,64.82,0.0,45.9012,45.9012,45.9012,45.9012,0.0
2005-10-20 10:20:00,64.72,64.72,64.67,64.67,1900.0,45.8304,45.8304,45.795,45.795,1900.0
2005-10-20 10:30:00,64.78,64.78,64.78,64.78,300.0,45.8729,45.8729,45.8729,45.8729,300.0
2005-10-20 10:40:00,64.79,64.79,64.79,64.79,400.0,45.88,45.88,45.88,45.88,400.0
2005-10-20 10:50:00,64.81,64.84,64.8,64.8,1700.0,45.8941,45.9154,45.887,45.887,1700.0
2005-10-20 11:00:00,64.77,64.79,64.67,64.69,2600.0,45.8658,45.88,45.795,45.8091,2600.0
2005-10-20 11:10:00,64.7,64.7,64.66,64.68,800.0,45.8162,45.8162,45.7879,45.8021,800.0
2005-10-20 11:20:00,64.62,64.67,64.61,64.67,7000.0,45.7596,45.795,45.7525,45.795,7000.0
2005-10-20 11:30:00,64.65,64.65,64.65,64.65,4200.0,45.7808,45.7808,45.7808,45.7808,4200.0
2005-10-20 11:40:00,64.64,64.64,64.64,64.64,1900.0,45.7737,45.7737,45.7737,45.7737,1900.0
2005-10-20 11:50:00,64.63,64.63,64.57,64.57,1000.0,45.7667,45.7667,45.7242,45.7242,1000.0
2005-10-20 12:00:00,64.61,64.62,64.52,64.52,17100.0,45.7525,45.7596,45.6888,45.6888,17100.0
2005-10-20 12:10:00,64.46,64.48,64.46,64.48,200.0,45.6463,45.6604,45.6463,45.6604,200.0
2005-10-20 12:20:00,64.53,64.56,64.53,64.55,3100.0,45.6958,45.7171,45.6958,45.71,3100.0
2005-10-20 12:30:00,64.55,64.55,64.55,64.55,0.0,45.71,45.71,45.71,45.71,0.0
2005-10-20 12:40:00,64.57,64.6,64.53,64.6,2600.0,45.7242,45.7454,45.6958,45.7454,2600.0
2005-10-20 12:50:00,64.54,64.54,64.48,64.48,1100.0,45.7029,45.7029,45.6604,45.6604,1100.0
2005-10-20 13:00:00,64.54,64.54,64.54,64.54,100.0,45.7029,45.7029,45.7029,45.7029,100.0
2005-10-20 13:10:00,64.56,64.6,64.56,64.6,1000.0,45.7171,45.7454,45.7171,45.7454,1000.0
2005-10-20 13:20:00,64.59,64.59,64.56,64.56,1100.0,45.7383,45.7383,45.7171,45.7171,1100.0
2005-10-20 13:30:00,64.52,64.52,64.49,64.5,1700.0,45.6888,45.6888,45.6675,45.6746,1700.0
2005-10-20 13:40:00,64.46,64.46,64.4,64.4,600.0,45.6463,45.6463,45.6038,45.6038,600.0
2005-10-20 13:50:00,64.44,64.51,64.44,64.47,4700.0,45.6321,45.6817,45.6321,45.6534,4700.0
2005-10-20 14:00:00,64.42,64.48,64.42,64.48,17800.0,45.618,45.6604,45.618,45.6604,17800.0
2005-10-20 14:10:00,64.41,64.41,64.28,64.28,1200.0,45.6109,45.6109,45.5188,45.5188,1200.0
2005-10-20 14:20:00,64.3,64.3,64.14,64.25,1200.0,45.533,45.533,45.4197,45.4976,1200.0
2005-10-20 14:30:00,64.19,64.24,64.18,64.19,21300.0,45.4551,45.4905,45.448,45.4551,21300.0
2005-10-20 14:40:00,64.19,64.3,64.19,64.3,1300.0,45.4551,45.533,45.4551,45.533,1300.0
2005-10-20 14:50:00,64.24,64.26,64.21,64.23,3300.0,45.4905,45.5047,45.4692,45.4834,3300.0
2005-10-20 15:00:00,64.26,64.29,64.26,64.29,17000.0,45.5047,45.5259,45.5047,45.5259,17000.0
2005-10-20 15:10:00,64.16,64.16,64.0,64.0,1100.0,45.4338,45.4338,45.3205,45.3205,1100.0
2005-10-20 15:20:00,63.82,63.85,63.75,63.75,5000.0,45.1931,45.2143,45.1435,45.1435,5000.0
2005-10-20 15:30:00,63.7,64.07,63.7,64.0,4500.0,45.1081,45.3701,45.1081,45.3205,4500.0
2005-10-20 15:40:00,63.89,63.89,63.88,63.88,1600.0,45.2426,45.2426,45.2356,45.2356,1600.0
2005-10-20 15:50:00,63.88,63.99,63.88,63.88,12000.0,45.2356,45.3135,45.2356,45.2356,12000.0
2005-10-20 16:00:00,63.83,63.83,63.79,63.79,6700.0,45.2002,45.2002,45.1718,45.1718,6700.0
2005-10-20 16:10:00,63.79,63.79,63.79,63.79,0.0,45.1718,45.1718,45.1718,45.1718,0.0
2005-10-21 09:30:00,64.08,64.38,64.08,64.38,6600.0,45.3772,45.5896,45.3772,45.5896,6600.0
2005-10-21 09:40:00,64.38,64.38,64.38,64.38,0.0,45.5896,45.5896,45.5896,45.5896,0.0
2005-10-21 09:50:00,64.2,64.27,64.2,64.27,3100.0,45.4622,45.5117,45.4622,45.5117,3100.0
2005-10-21 10:00:00,64.23,64.23,64.11,64.11,1500.0,45.4834,45.4834,45.3984,45.3984,1500.0
2005-10-21 10:10:00,64.25,64.25,64.25,64.25,300.0,45.4976,45.4976,45.4976,45.4976,300.0
2005-10-21 10:20:00,64.26,64.29,64.26,64.26,9400.0,45.5047,45.5259,45.5047,45.5047,9400.0
2005-10-21 10:30:00,64.29,64.29,64.16,64.24,1900.0,45.5259,45.5259,45.4338,45.4905,1900.0
2005-10-21 10:40:00,64.24,64.24,64.13,64.13,1300.0,45.4905,45.4905,45.4126,45.4126,1300.0
2005-10-21 10:50:00,64.09,64.11,64.03,64.06,15100.0,45.3843,45.3984,45.3418,45.363,15100.0
2005-10-21 11:00:00,64.07,64.14,64.03,64.14,7700.0,45.3701,45.4197,45.3418,45.4197,7700.0
2005-10-21 11:10:00,64.16,64.19,64.07,64.07,4300.0,45.4338,45.4551,45.3701,45.3701,4300.0
2005-10-21 11:20:00,64.11,64.18,64.11,64.13,3800.0,45.3984,45.448,45.3984,45.4126,3800.0
2005-10-21 11:30:00,64.16,64.16,64.05,64.05,30400.0,45.4338,45.4338,45.3559,45.3559,30400.0
2005-10-21 11:40:00,64.02,64.02,63.96,63.99,5000.0,45.3347,45.3347,45.2922,45.3135,5000.0
2005-10-21 11:50:00,64.0,64.0,63.94,63.94,5800.0,45.3205,45.3205,45.278,45.278,5800.0
2005-10-21 12:00:00,63.95,63.98,63.79,63.86,11200.0,45.2851,45.3064,45.1718,45.2214,11200.0
2005-10-21 12:10:00,64.0,64.04,63.94,63.94,5600.0,45.3205,45.3489,45.278,45.278,5600.0
2005-10-21 12:20:00,63.96,64.09,63.96,64.06,7800.0,45.2922,45.3843,45.2922,45.363,7800.0
2005-10-21 12:30:00,64.05,64.08,64.01,64.03,7800.0,45.3559,45.3772,45.3276,45.3418,7800.0
2005-10-21 12:40:00,64.01,64.08,63.97,64.05,5200.0,45.3276,45.3772,45.2993,45.3559,5200.0
2005-10-21 12:50:00,64.1,64.32,64.1,64.32,800.0,45.3914,45.5471,45.3914,45.5471,800.0
2005-10-21 13:00:00,64.24,64.28,64.24,64.28,200.0,45.4905,45.5188,45.4905,45.5188,200.0
2005-10-21 13:10:00,64.2,64.27,64.2,64.27,3800.0,45.4622,45.5117,45.4622,45.5117,3800.0
2005-10-21 13:20:00,64.31,64.31,64.31,64.31,1500.0,45.5401,45.5401,45.5401,45.5401,1500.0
2005-10-21 13:30:00,64.32,64.47,64.31,64.41,3300.0,45.5471,45.6534,45.5401,45.6109,3300.0
2005-10-21 13:40:00,64.3,64.3,64.3,64.3,100.0,45.533,45.533,45.533,45.533,100.0
2005-10-21 13:50:00,64.36,64.36,64.36,64.36,2600.0,45.5755,45.5755,45.5755,45.5755,2600.0
2005-10-21 14:00:00,64.45,64.45,64.32,64.35,17000.0,45.6392,45.6392,45.5471,45.5684,17000.0
2005-10-21 14:10:00,64.33,64.35,64.27,64.27,5400.0,45.5542,45.5684,45.5117,45.5117,5400.0
2005-10-21 14:20:00,64.32,64.32,64.24,64.24,1600.0,45.5471,45.5471,45.4905,45.4905,1600.0
2005-10-21 14:30:00,64.26,64.32,64.26,64.29,1300.0,45.5047,45.5471,45.5047,45.5259,1300.0
2005-10-21 14:40:00,64.23,64.23,64.17,64.19,15400.0,45.4834,45.4834,45.4409,45.4551,15400.0
2005-10-21 14:50:00,64.21,64.26,64.21,64.23,10000.0,45.4692,45.5047,45.4692,45.4834,10000.0
2005-10-21 15:00:00,64.25,64.25,64.13,64.18,12400.0,45.4976,45.4976,45.4126,45.448,12400.0
2005-10-21 15:10:00,64.14,64.19,64.14,64.18,1000.0,45.4197,45.4551,45.4197,45.448,1000.0
2005-10-21 15:20:00,64.15,64.22,64.14,64.2,10000.0,45.4268,45.4763,45.4197,45.4622,10000.0
2005-10-21 15:30:00,64.17,64.17,64.13,64.17,4100.0,45.4409,45.4409,45.4126,45.4409,4100.0
2005-10-21 15:40:00,64.15,64.15,64.09,64.1,10700.0,45.4268,45.4268,45.3843,45.3914,10700.0
2005-10-21 15:50:00,64.17,64.17,64.05,64.08,10500.0,45.4409,45.4409,45.3559,45.3772,10500.0
2005-10-21 16:00:00,64.1,64.1,64.1,64.1,100.0,45.3914,45.3914,45.3914,45.3914,100.0
2005-10-21 16:10:00,64.1,64.1,64.1,64.1,0.0,45.3914,45.3914,45.3914,45.3914,0.0
2005-10-24 09:30:00,64.35,64.5,64.35,64.5,2400.0,45.5684,45.6746,45.5684,45.6746,2400.0
2005-10-24 09:40:00,64.45,64.45,64.37,64.37,400.0,45.6392,45.6392,45.5825,45.5825,400.0
2005-10-24 09:50:00,64.46,64.58,64.46,64.58,2700.0,45.6463,45.7313,45.6463,45.7313,2700.0
2005-10-24 10:00:00,64.58,64.7,64.55,64.55,1000.0,45.7313,45.8162,45.71,45.71,1000.0
2005-10-24 10:10:00,64.65,64.67,64.62,64.64,3900.0,45.7808,45.795,45.7596,45.7737,3900.0
2005-10-24 10:20:00,64.58,64.61,64.58,64.61,500.0,45.7313,45.7525,45.7313,45.7525,500.0
2005-10-24 10:30:00,64.73,64.73,64.59,64.59,2000.0,45.8375,45.8375,45.7383,45.7383,2000.0
2005-10-24 10:40:00,64.49,64.49,64.49,64.49,2000.0,45.6675,45.6675,45.6675,45.6675,2000.0
2005-10-24 10:50:00,64.37,64.47,64.37,64.47,800.0,45.5825,45.6534,45.5825,45.6534,800.0
2005-10-24 11:00:00,64.47,64.55,64.47,64.49,2800.0,45.6534,45.71,45.6534,45.6675,2800.0
2005-10-24 11:10:00,64.45,64.57,64.45,64.57,2000.0,45.6392,45.7242,45.6392,45.7242,2000.0
2005-10-24 11:20:00,64.65,64.65,64.65,64.65,100.0,45.7808,45.7808,45.7808,45.7808,100.0
2005-10-24 11:30:00,64.7,64.7,64.69,64.69,600.0,45.8162,45.8162,45.8091,45.8091,600.0
2005-10-24 11:40:00,64.7,64.7,64.7,64.7,500.0,45.8162,45.8162,45.8162,45.8162,500.0
2005-10-24 11:50:00,64.69,64.71,64.69,64.71,13800.0,45.8091,45.8233,45.8091,45.8233,13800.0
2005-10-24 12:00:00,64.73,64.76,64.73,64.76,6400.0,45.8375,45.8587,45.8375,45.8587,6400.0
2005-10-24 12:10:00,64.76,64.78,64.76,64.78,3500.0,45.8587,45.8729,45.8587,45.8729,3500.0
2005-10-24 12:20:00,64.88,64.88,64.85,64.85,1700.0,45.9437,45.9437,45.9225,45.9225,1700.0
2005-10-24 12:30:00,64.88,64.92,64.88,64.92,200.0,45.9437,45.972,45.9437,45.972,200.0
2005-10-24 12:40:00,64.86,64.86,64.86,64.86,700.0,45.9295,45.9295,45.9295,45.9295,700.0
2005-10-24 12:50:00,64.85,64.86,64.85,64.86,800.0,45.9225,45.9295,45.9225,45.9295,800.0
2005-10-24 13:00:00,64.81,64.84,64.76,64.76,3500.0,45.8941,45.9154,45.8587,45.8587,3500.0
2005-10-24 13:10:00,64.85,64.85,64.85,64.85,500.0,45.9225,45.9225,45.9225,45.9225,500.0
2005-10-24 13:20:00,64.86,64.86,64.86,64.86,100.0,45.9295,45.9295,45.9295,45.9295,100.0
2005-10-24 13:30:00,64.92,64.92,64.85,64.85,1000.0,45.972,45.972,45.9225,45.9225,1000.0
2005-10-24 13:40:00,64.85,64.85,64.85,64.85,0.0,45.9225,45.9225,45.9225,45.9225,0.0
2005-10-24 13:50:00,64.88,64.88,64.88,64.88,700.0,45.9437,45.9437,45.9437,45.9437,700.0
2005-10-24 14:00:00,64.93,64.95,64.92,64.92,300.0,45.9791,45.9933,45.972,45.972,300.0
2005-10-24 14:10:00,64.88,64.92,64.83,64.92,2800.0,45.9437,45.972,45.9083,45.972,2800.0
2005-10-24 14:20:00,64.94,64.94,64.93,64.93,500.0,45.9862,45.9862,45.9791,45.9791,500.0
2005-10-24 14:30:00,64.9,64.9,64.9,64.9,200.0,45.9579,45.9579,45.9579,45.9579,200.0
2005-10-24 14:40:00,64.96,64.96,64.86,64.86,700.0,46.0003,46.0003,45.9295,45.9295,700.0
2005-10-24 14:50:00,64.86,64.86,64.86,64.86,0.0,45.9295,45.9295,45.9295,45.9295,0.0
2005-10-24 15:00:00,64.86,64.89,64.86,64.89,400.0,45.9295,45.9508,45.9295,45.9508,400.0
2005-10-24 15:10:00,64.91,64.94,64.9,64.93,1000.0,45.9649,45.9862,45.9579,45.9791,1000.0
2005-10-24 15:20:00,64.85,64.85,64.84,64.84,700.0,45.9225,45.9225,45.9154,45.9154,700.0
2005-10-24 15:30:00,64.9,64.95,64.9,64.95,200.0,45.9579,45.9933,45.9579,45.9933,200.0
2005-10-24 15:40:00,64.98,65.02,64.96,65.02,1900.0,46.0145,46.0428,46.0003,46.0428,1900.0
2005-10-24 15:50:00,65.09,65.16,65.09,65.16,2600.0,46.0924,46.142,46.0924,46.142,2600.0
2005-10-24 16:00:00,65.16,65.16,65.16,65.16,0.0,46.142,46.142,46.142,46.142,0.0
2005-10-24 16:10:00,65.16,65.16,65.16,65.16,0.0,46.142,46.142,46.142,46.142,0.0
2005-10-25 09:30:00,65.07,65.07,64.97,64.97,2500.0,46.0782,46.0782,46.0074,46.0074,2500.0
2005-10-25 09:40:00,65.02,65.02,65.0,65.01,1300.0,46.0428,46.0428,46.0287,46.0358,1300.0
2005-10-25 09:50:00,65.1,65.14,65.1,65.13,1200.0,46.0995,46.1278,46.0995,46.1207,1200.0
2005-10-25 10:00:00,64.95,64.96,64.95,64.96,1100.0,45.9933,46.0003,45.9933,46.0003,1100.0
2005-10-25 10:10:00,65.08,65.08,65.05,65.07,800.0,46.0853,46.0853,46.0641,46.0782,800.0
2005-10-25 10:20:00,65.05,65.05,65.05,65.05,200.0,46.0641,46.0641,46.0641,46.0641,200.0
2005-10-25 10:30:00,65.2,65.2,65.2,65.2,300.0,46.1703,46.1703,46.1703,46.1703,300.0
2005-10-25 10:40:00,65.2,65.2,65.2,65.2,100.0,46.1703,46.1703,46.1703,46.1703,100.0
2005-10-25 10:50:00,65.2,65.21,65.18,65.18,900.0,46.1703,46.1774,46.1561,46.1561,900.0
2005-10-25 11:00:00,65.18,65.22,65.14,65.19,3700.0,46.1561,46.1845,46.1278,46.1632,3700.0
2005-10-25 11:10:00,65.08,65.08,64.98,64.98,1200.0,46.0853,46.0853,46.0145,46.0145,1200.0
2005-10-25 11:20:00,65.02,65.02,65.02,65.02,100.0,46.0428,46.0428,46.0428,46.0428,100.0
2005-10-25 11:30:00,65.02,65.02,65.02,65.02,0.0,46.0428,46.0428,46.0428,46.0428,0.0
2005-10-25 11:40:00,64.96,64.97,64.96,64.96,700.0,46.0003,46.0074,46.0003,46.0003,700.0
2005-10-25 11:50:00,64.94,64.94,64.92,64.92,200.0,45.9862,45.9862,45.972,45.972,200.0
2005-10-25 12:00:00,64.92,64.92,64.92,64.92,0.0,45.972,45.972,45.972,45.972,0.0
2005-10-25 12:10:00,64.98,65.02,64.98,65.02,5200.0,46.0145,46.0428,46.0145,46.0428,5200.0
2005-10-25 12:20:00,65.02,65.02,65.02,65.02,0.0,46.0428,46.0428,46.0428,46.0428,0.0
2005-10-25 12:30:00,64.96,64.96,64.96,64.96,200.0,46.0003,46.0003,46.0003,46.0003,200.0
2005-10-25 12:40:00,64.88,64.88,64.85,64.85,3700.0,45.9437,45.9437,45.9225,45.9225,3700.0
2005-10-25 12:50:00,64.88,64.88,64.88,64.88,200.0,45.9437,45.9437,45.9437,45.9437,200.0
2005-10-25 13:00:00,64.89,64.89,64.89,64.89,200.0,45.9508,45.9508,45.9508,45.9508,200.0
2005-10-25 13:10:00,64.86,64.88,64.86,64.88,200.0,45.9295,45.9437,45.9295,45.9437,200.0
2005-10-25 13:20:00,64.82,64.82,64.82,64.82,100.0,45.9012,45.9012,45.9012,45.9012,100.0
2005-10-25 13:30:00,64.82,64.82,64.82,64.82,100.0,45.9012,45.9012,45.9012,45.9012,100.0
2005-10-25 13:40:00,64.7,64.71,64.67,64.67,1700.0,45.8162,45.8233,45.795,45.795,1700.0
2005-10-25 13:50:00,64.66,64.74,64.66,64.71,5000.0,45.7879,45.8446,45.7879,45.8233,5000.0
2005-10-25 14:00:00,64.66,64.7,64.65,64.65,800.0,45.7879,45.8162,45.7808,45.7808,800.0
2005-10-25 14:10:00,64.64,64.69,64.64,64.64,1200.0,45.7737,45.8091,45.7737,45.7737,1200.0
2005-10-25 14:20:00,64.68,64.68,64.56,64.56,1100.0,45.8021,45.8021,45.7171,45.7171,1100.0
2005-10-25 14:30:00,64.68,64.77,64.63,64.77,9700.0,45.8021,45.8658,45.7667,45.8658,9700.0
2005-10-25 14:40:00,64.74,64.78,64.72,64.78,2900.0,45.8446,45.8729,45.8304,45.8729,2900.0
2005-10-25 14:50:00,64.79,64.84,64.79,64.84,700.0,45.88,45.9154,45.88,45.9154,700.0
2005-10-25 15:00:00,64.74,64.74,64.74,64.74,100.0,45.8446,45.8446,45.8446,45.8446,100.0
2005-10-25 15:10:00,64.69,64.72,64.63,64.63,1800.0,45.8091,45.8304,45.7667,45.7667,1800.0
2005-10-25 15:20:00,64.68,64.75,64.68,64.74,25200.0,45.8021,45.8516,45.8021,45.8446,25200.0
2005-10-25 15:30:00,64.81,64.86,64.73,64.85,5100.0,45.8941,45.9295,45.8375,45.9225,5100.0
2005-10-25 15:40:00,64.88,64.88,64.88,64.88,600.0,45.9437,45.9437,45.9437,45.9437,600.0
2005-10-25 15:50:00,65.03,65.03,64.93,64.96,4400.0,46.0499,46.0499,45.9791,46.0003,4400.0
2005-10-25 16:00:00,64.96,64.96,64.96,64.96,0.0,46.0003,46.0003,46.0003,46.0003,0.0
2005-10-25 16:10:00,64.96,64.96,64.96,64.96,0.0,46.0003,46.0003,46.0003,46.0003,0.0
2005-10-26 09:30:00,64.95,64.99,64.9,64.9,4200.0,45.9933,46.0216,45.9579,45.9579,4200.0
2005-10-26 09:40:00,64.87,64.97,64.87,64.97,2300.0,45.9366,46.0074,45.9366,46.0074,2300.0
2005-10-26 09:50:00,65.0,65.13,65.0,65.13,800.0,46.0287,46.1207,46.0287,46.1207,800.0
2005-10-26 10:00:00,65.05,65.05,64.96,65.0,1700.0,46.0641,46.0641,46.0003,46.0287,1700.0
2005-10-26 10:10:00,65.21,65.21,65.17,65.17,1900.0,46.1774,46.1774,46.1491,46.1491,1900.0
2005-10-26 10:20:00,65.24,65.24,65.16,65.16,800.0,46.1986,46.1986,46.142,46.142,800.0
2005-10-26 10:30:00,65.17,65.23,65.11,65.12,42200.0,46.1491,46.1915,46.1066,46.1136,42200.0
2005-10-26 10:40:00,65.06,65.14,65.06,65.14,200.0,46.0712,46.1278,46.0712,46.1278,200.0
2005-10-26 10:50:00,65.12,65.14,65.12,65.14,1500.0,46.1136,46.1278,46.1136,46.1278,1500.0
2005-10-26 11:00:00,65.24,65.25,65.24,65.25,200.0,46.1986,46.2057,46.1986,46.2057,200.0
2005-10-26 11:10:00,65.25,65.25,65.25,65.25,0.0,46.2057,46.2057,46.2057,46.2057,0.0
2005-10-26 11:20:00,65.17,65.17,65.17,65.17,1300.0,46.1491,46.1491,46.1491,46.1491,1300.0
2005-10-26 11:30:00,65.34,65.36,65.3,65.36,1600.0,46.2694,46.2836,46.2411,46.2836,1600.0
2005-10-26 11:40:00,65.36,65.36,65.36,65.36,0.0,46.2836,46.2836,46.2836,46.2836,0.0
2005-10-26 11:50:00,65.18,65.18,65.18,65.18,300.0,46.1561,46.1561,46.1561,46.1561,300.0
2005-10-26 12:00:00,65.18,65.18,65.15,65.15,700.0,46.1561,46.1561,46.1349,46.1349,700.0
2005-10-26 12:10:00,65.12,65.12,65.12,65.12,100.0,46.1136,46.1136,46.1136,46.1136,100.0
2005-10-26 12:20:00,65.15,65.17,65.15,65.17,700.0,46.1349,46.1491,46.1349,46.1491,700.0
2005-10-26 12:30:00,65.17,65.18,65.17,65.18,400.0,46.1491,46.1561,46.1491,46.1561,400.0
2005-10-26 12:40:00,65.07,65.09,65.0,65.0,600.0,46.0782,46.0924,46.0287,46.0287,600.0
2005-10-26 12:50:00,65.09,65.12,65.09,65.12,200.0,46.0924,46.1136,46.0924,46.1136,200.0
2005-10-26 13:00:00,65.12,65.12,65.12,65.12,0.0,46.1136,46.1136,46.1136,46.1136,0.0
2005-10-26 13:10:00,65.12,65.12,65.12,65.12,0.0,46.1136,46.1136,46.1136,46.1136,0.0
2005-10-26 13:20:00,64.91,64.97,64.91,64.96,2300.0,45.9649,46.0074,45.9649,46.0003,2300.0
2005-10-26 13:30:00,65.0,65.01,64.95,64.95,400.0,46.0287,46.0358,45.9933,45.9933,400.0
2005-10-26 13:40:00,64.9,64.9,64.82,64.85,500.0,45.9579,45.9579,45.9012,45.9225,500.0
2005-10-26 13:50:00,64.97,64.97,64.92,64.92,700.0,46.0074,46.0074,45.972,45.972,700.0
2005-10-26 14:00:00,64.9,65.0,64.9,65.0,700.0,45.9579,46.0287,45.9579,46.0287,700.0
2005-10-26 14:10:00,65.04,65.08,65.03,65.03,2300.0,46.057,46.0853,46.0499,46.0499,2300.0
2005-10-26 14:20:00,65.14,65.14,65.03,65.03,1000.0,46.1278,46.1278,46.0499,46.0499,1000.0
2005-10-26 14:30:00,65.03,65.03,64.99,64.99,2400.0,46.0499,46.0499,46.0216,46.0216,2400.0
2005-10-26 14:40:00,64.93,64.93,64.87,64.88,800.0,45.9791,45.9791,45.9366,45.9437,800.0
2005-10-26 14:50:00,64.92,64.96,64.87,64.96,1300.0,45.972,46.0003,45.9366,46.0003,1300.0
2005-10-26 15:00:00,64.95,65.04,64.9,64.95,800.0,45.9933,46.057,45.9579,45.9933,800.0
2005-10-26 15:10:00,65.0,65.05,64.97,65.05,4000.0,46.0287,46.0641,46.0074,46.0641,4000.0
2005-10-26 15:20:00,65.05,65.08,64.96,64.98,2500.0,46.0641,46.0853,46.0003,46.0145,2500.0
2005-10-26 15:30:00,64.9,64.98,64.83,64.83,5800.0,45.9579,46.0145,45.9083,45.9083,5800.0
2005-10-26 15:40:00,64.75,64.77,64.7,64.74,3800.0,45.8516,45.8658,45.8162,45.8446,3800.0
2005-10-26 15:50:00,64.73,64.76,64.69,64.69,4300.0,45.8375,45.8587,45.8091,45.8091,4300.0
2005-10-26 16:00:00,64.75,64.75,64.75,64.75,100.0,45.8516,45.8516,45.8516,45.8516,100.0
2005-10-26 16:10:00,64.75,64.75,64.75,64.75,0.0,45.8516,45.8516,45.8516,45.8516,0.0
2005-10-27 09:30:00,64.8,64.82,64.66,64.66,19200.0,45.887,45.9012,45.7879,45.7879,19200.0
2005-10-27 09:40:00,64.67,64.67,64.52,64.52,3600.0,45.795,45.795,45.6888,45.6888,3600.0
2005-10-27 09:50:00,64.51,64.51,64.51,64.51,800.0,45.6817,45.6817,45.6817,45.6817,800.0
2005-10-27 10:00:00,64.59,64.59,64.52,64.54,2300.0,45.7383,45.7383,45.6888,45.7029,2300.0
2005-10-27 10:10:00,64.54,64.54,64.54,64.54,0.0,45.7029,45.7029,45.7029,45.7029,0.0
2005-10-27 10:20:00,64.54,64.54,64.54,64.54,0.0,45.7029,45.7029,45.7029,45.7029,0.0
2005-10-27 10:30:00,64.45,64.48,64.45,64.48,2000.0,45.6392,45.6604,45.6392,45.6604,2000.0
2005-10-27 10:40:00,64.48,64.48,64.48,64.48,0.0,45.6604,45.6604,45.6604,45.6604,0.0
2005-10-27 10:50:00,64.48,64.48,64.48,64.48,0.0,45.6604,45.6604,45.6604,45.6604,0.0
2005-10-27 11:00:00,64.48,64.48,64.48,64.48,0.0,45.6604,45.6604,45.6604,45.6604,0.0
2005-10-27 11:10:00,64.48,64.48,64.48,64.48,0.0,45.6604,45.6604,45.6604,45.6604,0.0
2005-10-27 11:20:00,64.43,64.51,64.43,64.51,300.0,45.625,45.6817,45.625,45.6817,300.0
2005-10-27 11:30:00,64.46,64.46,64.46,64.46,300.0,45.6463,45.6463,45.6463,45.6463,300.0
2005-10-27 11:40:00,64.45,64.45,64.4,64.4,500.0,45.6392,45.6392,45.6038,45.6038,500.0
2005-10-27 11:50:00,64.43,64.45,64.43,64.45,1500.0,45.625,45.6392,45.625,45.6392,1500.0
2005-10-27 12:00:00,64.48,64.54,64.48,64.49,2600.0,45.6604,45.7029,45.6604,45.6675,2600.0
2005-10-27 12:10:00,64.49,64.49,64.41,64.43,4800.0,45.6675,45.6675,45.6109,45.625,4800.0
2005-10-27 12:20:00,64.41,64.41,64.41,64.41,200.0,45.6109,45.6109,45.6109,45.6109,200.0
2005-10-27 12:30:00,64.47,64.48,64.47,64.47,900.0,45.6534,45.6604,45.6534,45.6534,900.0
2005-10-27 12:40:00,64.53,64.53,64.53,64.53,200.0,45.6958,45.6958,45.6958,45.6958,200.0
2005-10-27 12:50:00,64.53,64.53,64.53,64.53,0.0,45.6958,45.6958,45.6958,45.6958,0.0
2005-10-27 13:00:00,64.51,64.51,64.51,64.51,800.0,45.6817,45.6817,45.6817,45.6817,800.0
2005-10-27 13:10:00,64.36,64.37,64.31,64.37,1200.0,45.5755,45.5825,45.5401,45.5825,1200.0
2005-10-27 13:20:00,64.3,64.33,64.26,64.28,2200.0,45.533,45.5542,45.5047,45.5188,2200.0
2005-10-27 13:30:00,64.23,64.26,64.23,64.26,200.0,45.4834,45.5047,45.4834,45.5047,200.0
2005-10-27 13:40:00,64.26,64.26,64.26,64.26,0.0,45.5047,45.5047,45.5047,45.5047,0.0
2005-10-27 13:50:00,64.36,64.36,64.35,64.35,3000.0,45.5755,45.5755,45.5684,45.5684,3000.0
2005-10-27 14:00:00,64.38,64.38,64.35,64.36,80300.0,45.5896,45.5896,45.5684,45.5755,80300.0
2005-10-27 14:10:00,64.41,64.41,64.39,64.39,1400.0,45.6109,45.6109,45.5967,45.5967,1400.0
2005-10-27 14:20:00,64.33,64.33,64.33,64.33,100.0,45.5542,45.5542,45.5542,45.5542,100.0
2005-10-27 14:30:00,64.25,64.25,64.25,64.25,100.0,45.4976,45.4976,45.4976,45.4976,100.0
2005-10-27 14:40:00,64.25,64.25,64.25,64.25,0.0,45.4976,45.4976,45.4976,45.4976,0.0
2005-10-27 14:50:00,64.27,64.27,64.27,64.27,100.0,45.5117,45.5117,45.5117,45.5117,100.0
2005-10-27 15:00:00,64.19,64.19,64.13,64.15,400.0,45.4551,45.4551,45.4126,45.4268,400.0
2005-10-27 15:10:00,64.16,64.17,64.07,64.08,500.0,45.4338,45.4409,45.3701,45.3772,500.0
2005-10-27 15:20:00,64.14,64.14,64.07,64.11,2300.0,45.4197,45.4197,45.3701,45.3984,2300.0
2005-10-27 15:30:00,64.06,64.17,64.02,64.17,2200.0,45.363,45.4409,45.3347,45.4409,2200.0
2005-10-27 15:40:00,64.09,64.16,64.09,64.14,700.0,45.3843,45.4338,45.3843,45.4197,700.0
2005-10-27 15:50:00,64.14,64.14,63.96,63.98,1100.0,45.4197,45.4197,45.2922,45.3064,1100.0
2005-10-27 16:00:00,63.98,64.0,63.96,64.0,3400.0,45.3064,45.3205,45.2922,45.3205,3400.0
2005-10-27 16:10:00,64.0,64.0,64.0,64.0,0.0,45.3205,45.3205,45.3205,45.3205,0.0
2005-10-28 09:30:00,64.3,64.3,64.25,64.26,4500.0,45.533,45.533,45.4976,45.5047,4500.0
2005-10-28 09:40:00,64.41,64.41,64.36,64.36,2000.0,45.6109,45.6109,45.5755,45.5755,2000.0
2005-10-28 09:50:00,64.36,64.36,64.36,64.36,0.0,45.5755,45.5755,45.5755,45.5755,0.0
2005-10-28 10:00:00,64.33,64.33,64.33,64.33,300.0,45.5542,45.5542,45.5542,45.5542,300.0
2005-10-28 10:10:00,64.33,64.33,64.33,64.33,100.0,45.5542,45.5542,45.5542,45.5542,100.0
2005-10-28 10:20:00,64.31,64.31,64.31,64.31,2200.0,45.5401,45.5401,45.5401,45.5401,2200.0
2005-10-28 10:30:00,64.33,64.33,64.32,64.32,1500.0,45.5542,45.5542,45.5471,45.5471,1500.0
2005-10-28 10:40:00,64.18,64.18,64.18,64.18,200.0,45.448,45.448,45.448,45.448,200.0
2005-10-28 10:50:00,64.21,64.21,64.21,64.21,200.0,45.4692,45.4692,45.4692,45.4692,200.0
2005-10-28 11:00:00,64.19,64.22,64.18,64.18,3500.0,45.4551,45.4763,45.448,45.448,3500.0
2005-10-28 11:10:00,64.15,64.33,64.15,64.33,8400.0,45.4268,45.5542,45.4268,45.5542,8400.0
2005-10-28 11:20:00,64.31,64.37,64.27,64.37,1400.0,45.5401,45.5825,45.5117,45.5825,1400.0
2005-10-28 11:30:00,64.4,64.4,64.34,64.34,4400.0,45.6038,45.6038,45.5613,45.5613,4400.0
2005-10-28 11:40:00,64.34,64.49,64.34,64.49,2500.0,45.5613,45.6675,45.5613,45.6675,2500.0
2005-10-28 11:50:00,64.49,64.49,64.49,64.49,100.0,45.6675,45.6675,45.6675,45.6675,100.0
2005-10-28 12:00:00,64.66,64.68,64.63,64.68,1700.0,45.7879,45.8021,45.7667,45.8021,1700.0
2005-10-28 12:10:00,64.6,64.6,64.6,64.6,100.0,45.7454,45.7454,45.7454,45.7454,100.0
2005-10-28 12:20:00,64.6,64.6,64.6,64.6,0.0,45.7454,45.7454,45.7454,45.7454,0.0
2005-10-28 12:30:00,64.6,64.6,64.6,64.6,0.0,45.7454,45.7454,45.7454,45.7454,0.0
2005-10-28 12:40:00,64.52,64.52,64.52,64.52,100.0,45.6888,45.6888,45.6888,45.6888,100.0
2005-10-28 12:50:00,64.5,64.5,64.5,64.5,500.0,45.6746,45.6746,45.6746,45.6746,500.0
2005-10-28 13:00:00,64.5,64.57,64.5,64.55,2300.0,45.6746,45.7242,45.6746,45.71,2300.0
2005-10-28 13:10:00,64.6,64.6,64.6,64.6,400.0,45.7454,45.7454,45.7454,45.7454,400.0
2005-10-28 13:20:00,64.57,64.57,64.57,64.57,600.0,45.7242,45.7242,45.7242,45.7242,600.0
2005-10-28 13:30:00,64.57,64.57,64.57,64.57,0.0,45.7242,45.7242,45.7242,45.7242,0.0
2005-10-28 13:40:00,64.57,64.58,64.57,64.57,1100.0,45.7242,45.7313,45.7242,45.7242,1100.0
2005-10-28 13:50:00,64.52,64.58,64.52,64.58,4100.0,45.6888,45.7313,45.6888,45.7313,4100.0
2005-10-28 14:00:00,64.67,64.79,64.66,64.73,2200.0,45.795,45.88,45.7879,45.8375,2200.0
2005-10-28 14:10:00,64.7,64.75,64.69,64.69,9000.0,45.8162,45.8516,45.8091,45.8091,9000.0
2005-10-28 14:20:00,64.72,64.85,64.72,64.85,10000.0,45.8304,45.9225,45.8304,45.9225,10000.0
2005-10-28 14:30:00,64.85,64.85,64.85,64.85,0.0,45.9225,45.9225,45.9225,45.9225,0.0
2005-10-28 14:40:00,64.88,64.89,64.88,64.89,4600.0,45.9437,45.9508,45.9437,45.9508,4600.0
2005-10-28 14:50:00,64.88,64.91,64.88,64.9,1000.0,45.9437,45.9649,45.9437,45.9579,1000.0
2005-10-28 15:00:00,64.96,64.99,64.92,64.92,1300.0,46.0003,46.0216,45.972,45.972,1300.0
2005-10-28 15:10:00,64.96,64.96,64.91,64.91,1400.0,46.0003,46.0003,45.9649,45.9649,1400.0
2005-10-28 15:20:00,64.91,64.92,64.91,64.92,300.0,45.9649,45.972,45.9649,45.972,300.0
2005-10-28 15:30:00,64.8,64.86,64.8,64.86,7200.0,45.887,45.9295,45.887,45.9295,7200.0
2005-10-28 15:40:00,64.86,65.01,64.86,65.01,4000.0,45.9295,46.0358,45.9295,46.0358,4000.0
2005-10-28 15:50:00,64.98,65.03,64.94,64.96,2200.0,46.0145,46.0499,45.9862,46.0003,2200.0
2005-10-28 16:00:00,64.93,65.1,64.91,65.1,900.0,45.9791,46.0995,45.9649,46.0995,900.0
2005-10-28 16:10:00,64.96,64.96,64.96,64.96,300.0,46.0003,46.0003,46.0003,46.0003,300.0
2005-10-31 09:30:00,65.32,65.32,65.32,65.32,8700.0,46.2553,46.2553,46.2553,46.2553,8700.0
2005-10-31 09:40:00,65.47,65.51,65.44,65.44,5800.0,46.3615,46.3898,46.3402,46.3402,5800.0
2005-10-31 09:50:00,65.5,65.59,65.5,65.59,1300.0,46.3827,46.4465,46.3827,46.4465,1300.0
2005-10-31 10:00:00,65.49,65.52,65.49,65.52,700.0,46.3757,46.3969,46.3757,46.3969,700.0
2005-10-31 10:10:00,65.52,65.52,65.52,65.52,0.0,46.3969,46.3969,46.3969,46.3969,0.0
2005-10-31 10:20:00,65.52,65.52,65.52,65.52,0.0,46.3969,46.3969,46.3969,46.3969,0.0
2005-10-31 10:30:00,65.54,65.54,65.54,65.54,200.0,46.4111,46.4111,46.4111,46.4111,200.0
2005-10-31 10:40:00,65.61,65.61,65.61,65.61,200.0,46.4606,46.4606,46.4606,46.4606,200.0
2005-10-31 10:50:00,65.58,65.58,65.56,65.56,1300.0,46.4394,46.4394,46.4252,46.4252,1300.0
2005-10-31 11:00:00,65.55,65.55,65.48,65.48,3600.0,46.4181,46.4181,46.3686,46.3686,3600.0
2005-10-31 11:10:00,65.5,65.51,65.49,65.51,500.0,46.3827,46.3898,46.3757,46.3898,500.0
2005-10-31 11:20:00,65.52,65.54,65.52,65.54,700.0,46.3969,46.4111,46.3969,46.4111,700.0
2005-10-31 11:30:00,65.52,65.54,65.52,65.54,200.0,46.3969,46.4111,46.3969,46.4111,200.0
2005-10-31 11:40:00,65.54,65.54,65.54,65.54,0.0,46.4111,46.4111,46.4111,46.4111,0.0
2005-10-31 11:50:00,65.54,65.54,65.54,65.54,0.0,46.4111,46.4111,46.4111,46.4111,0.0
2005-10-31 12:00:00,65.55,65.55,65.52,65.52,400.0,46.4181,46.4181,46.3969,46.3969,400.0
2005-10-31 12:10:00,65.43,65.43,65.43,65.43,100.0,46.3332,46.3332,46.3332,46.3332,100.0
2005-10-31 12:20:00,65.43,65.43,65.43,65.43,0.0,46.3332,46.3332,46.3332,46.3332,0.0
2005-10-31 12:30:00,65.46,65.51,65.46,65.49,1600.0,46.3544,46.3898,46.3544,46.3757,1600.0
2005-10-31 12:40:00,65.47,65.47,65.43,65.45,1800.0,46.3615,46.3615,46.3332,46.3473,1800.0
2005-10-31 12:50:00,65.5,65.5,65.5,65.5,2800.0,46.3827,46.3827,46.3827,46.3827,2800.0
2005-10-31 13:00:00,65.5,65.5,65.5,65.5,100.0,46.3827,46.3827,46.3827,46.3827,100.0
2005-10-31 13:10:00,65.54,65.56,65.54,65.55,2000.0,46.4111,46.4252,46.4111,46.4181,2000.0
2005-10-31 13:20:00,65.5,65.56,65.5,65.56,600.0,46.3827,46.4252,46.3827,46.4252,600.0
2005-10-31 13:30:00,65.5,65.5,65.49,65.49,1300.0,46.3827,46.3827,46.3757,46.3757,1300.0
2005-10-31 13:40:00,65.51,65.51,65.43,65.43,7000.0,46.3898,46.3898,46.3332,46.3332,7000.0
2005-10-31 13:50:00,65.45,65.49,65.45,65.49,3300.0,46.3473,46.3757,46.3473,46.3757,3300.0
2005-10-31 14:00:00,65.46,65.53,65.46,65.53,1100.0,46.3544,46.404,46.3544,46.404,1100.0
2005-10-31 14:10:00,65.55,65.55,65.55,65.55,100.0,46.4181,46.4181,46.4181,46.4181,100.0
2005-10-31 14:20:00,65.52,65.53,65.5,65.52,15900.0,46.3969,46.404,46.3827,46.3969,15900.0
2005-10-31 14:30:00,65.51,65.57,65.51,65.57,1600.0,46.3898,46.4323,46.3898,46.4323,1600.0
2005-10-31 14:40:00,65.6,65.61,65.57,65.57,3500.0,46.4536,46.4606,46.4323,46.4323,3500.0
2005-10-31 14:50:00,65.57,65.66,65.56,65.66,6400.0,46.4323,46.496,46.4252,46.496,6400.0
2005-10-31 15:00:00,65.69,65.72,65.61,65.67,8500.0,46.5173,46.5385,46.4606,46.5031,8500.0
2005-10-31 15:10:00,65.67,65.75,65.67,65.75,6700.0,46.5031,46.5598,46.5031,46.5598,6700.0
2005-10-31 15:20:00,65.73,65.75,65.66,65.75,1200.0,46.5456,46.5598,46.496,46.5598,1200.0
2005-10-31 15:30:00,65.75,65.8,65.74,65.8,6200.0,46.5598,46.5952,46.5527,46.5952,6200.0
2005-10-31 15:40:00,65.76,65.78,65.65,65.65,5000.0,46.5669,46.581,46.489,46.489,5000.0
2005-10-31 15:50:00,65.69,65.69,65.52,65.52,9600.0,46.5173,46.5173,46.3969,46.3969,9600.0
2005-10-31 16:00:00,65.51,65.51,65.42,65.42,3200.0,46.3898,46.3898,46.3261,46.3261,3200.0
2005-10-31 16:10:00,65.42,65.42,65.42,65.42,0.0,46.3261,46.3261,46.3261,46.3261,0.0
2005-11-01 09:30:00,65.52,65.52,65.38,65.48,13900.0,46.3969,46.3969,46.2978,46.3686,13900.0
2005-11-01 09:40:00,65.37,65.42,65.33,65.42,1900.0,46.2907,46.3261,46.2624,46.3261,1900.0
2005-11-01 09:50:00,65.42,65.42,65.42,65.42,0.0,46.3261,46.3261,46.3261,46.3261,0.0
2005-11-01 10:00:00,65.33,65.38,65.27,65.38,1500.0,46.2624,46.2978,46.2199,46.2978,1500.0
2005-11-01 10:10:00,65.33,65.33,65.31,65.33,500.0,46.2624,46.2624,46.2482,46.2624,500.0
2005-11-01 10:20:00,65.31,65.36,65.31,65.36,1100.0,46.2482,46.2836,46.2482,46.2836,1100.0
2005-11-01 10:30:00,65.36,65.36,65.36,65.36,0.0,46.2836,46.2836,46.2836,46.2836,0.0
2005-11-01 10:40:00,65.39,65.39,65.39,65.39,100.0,46.3048,46.3048,46.3048,46.3048,100.0
2005-11-01 10:50:00,65.47,65.47,65.47,65.47,400.0,46.3615,46.3615,46.3615,46.3615,400.0
2005-11-01 11:00:00,65.4,65.42,65.38,65.38,900.0,46.3119,46.3261,46.2978,46.2978,900.0
2005-11-01 11:10:00,65.4,65.42,65.37,65.42,900.0,46.3119,46.3261,46.2907,46.3261,900.0
2005-11-01 11:20:00,65.42,65.42,65.41,65.41,500.0,46.3261,46.3261,46.319,46.319,500.0
2005-11-01 11:30:00,65.38,65.41,65.37,65.41,2200.0,46.2978,46.319,46.2907,46.319,2200.0
2005-11-01 11:40:00,65.41,65.41,65.37,65.41,800.0,46.319,46.319,46.2907,46.319,800.0
2005-11-01 11:50:00,65.35,65.36,65.35,65.36,1000.0,46.2765,46.2836,46.2765,46.2836,1000.0
2005-11-01 12:00:00,65.36,65.36,65.36,65.36,0.0,46.2836,46.2836,46.2836,46.2836,0.0
2005-11-01 12:10:00,65.39,65.39,65.39,65.39,100.0,46.3048,46.3048,46.3048,46.3048,100.0
2005-11-01 12:20:00,65.41,65.41,65.41,65.41,300.0,46.319,46.319,46.319,46.319,300.0
2005-11-01 12:30:00,65.41,65.41,65.41,65.41,0.0,46.319,46.319,46.319,46.319,0.0
2005-11-01 12:40:00,65.41,65.41,65.41,65.41,0.0,46.319,46.319,46.319,46.319,0.0
2005-11-01 12:50:00,65.4,65.4,65.4,65.4,700.0,46.3119,46.3119,46.3119,46.3119,700.0
2005-11-01 13:00:00,65.4,65.4,65.4,65.4,600.0,46.3119,46.3119,46.3119,46.3119,600.0
2005-11-01 13:10:00,65.39,65.4,65.39,65.4,1100.0,46.3048,46.3119,46.3048,46.3119,1100.0
2005-11-01 13:20:00,65.4,65.4,65.4,65.4,0.0,46.3119,46.3119,46.3119,46.3119,0.0
2005-11-01 13:30:00,65.37,65.37,65.37,65.37,1400.0,46.2907,46.2907,46.2907,46.2907,1400.0
2005-11-01 13:40:00,65.38,65.38,65.38,65.38,100.0,46.2978,46.2978,46.2978,46.2978,100.0
2005-11-01 13:50:00,65.38,65.4,65.38,65.4,800.0,46.2978,46.3119,46.2978,46.3119,800.0
2005-11-01 14:00:00,65.4,65.4,65.37,65.39,2900.0,46.3119,46.3119,46.2907,46.3048,2900.0
2005-11-01 14:10:00,65.37,65.4,65.33,65.39,3700.0,46.2907,46.3119,46.2624,46.3048,3700.0
2005-11-01 14:20:00,65.49,65.49,65.49,65.49,100.0,46.3757,46.3757,46.3757,46.3757,100.0
2005-11-01 14:30:00,65.63,65.63,65.38,65.38,8400.0,46.4748,46.4748,46.2978,46.2978,8400.0
2005-11-01 14:40:00,65.39,65.39,65.34,65.34,300.0,46.3048,46.3048,46.2694,46.2694,300.0
2005-11-01 14:50:00,65.35,65.4,65.35,65.38,1600.0,46.2765,46.3119,46.2765,46.2978,1600.0
2005-11-01 15:00:00,65.36,65.37,65.25,65.25,153400.0,46.2836,46.2907,46.2057,46.2057,153400.0
2005-11-01 15:10:00,65.27,65.31,65.25,65.3,1600.0,46.2199,46.2482,46.2057,46.2411,1600.0
2005-11-01 15:20:00,65.3,65.3,65.3,65.3,0.0,46.2411,46.2411,46.2411,46.2411,0.0
2005-11-01 15:30:00,65.37,65.43,65.37,65.43,1100.0,46.2907,46.3332,46.2907,46.3332,1100.0
2005-11-01 15:40:00,65.41,65.44,65.37,65.4,1700.0,46.319,46.3402,46.2907,46.3119,1700.0
2005-11-01 15:50:00,65.35,65.35,65.3,65.31,79200.0,46.2765,46.2765,46.2411,46.2482,79200.0
2005-11-01 16:00:00,65.32,65.32,65.28,65.28,200.0,46.2553,46.2553,46.2269,46.2269,200.0
2005-11-01 16:10:00,65.28,65.28,65.28,65.28,0.0,46.2269,46.2269,46.2269,46.2269,0.0
2005-11-02 09:30:00,65.36,65.41,65.36,65.41,3000.0,46.2836,46.319,46.2836,46.319,3000.0
2005-11-02 09:40:00,65.42,65.61,65.42,65.61,3500.0,46.3261,46.4606,46.3261,46.4606,3500.0
2005-11-02 09:50:00,65.59,65.59,65.59,65.59,300.0,46.4465,46.4465,46.4465,46.4465,300.0
2005-11-02 10:00:00,65.56,65.56,65.56,65.56,300.0,46.4252,46.4252,46.4252,46.4252,300.0
2005-11-02 10:10:00,65.56,65.56,65.56,65.56,0.0,46.4252,46.4252,46.4252,46.4252,0.0
2005-11-02 10:20:00,65.56,65.56,65.56,65.56,0.0,46.4252,46.4252,46.4252,46.4252,0.0
2005-11-02 10:30:00,65.64,65.67,65.62,65.62,1400.0,46.4819,46.5031,46.4677,46.4677,1400.0
2005-11-02 10:40:00,65.56,65.74,65.56,65.69,1600.0,46.4252,46.5527,46.4252,46.5173,1600.0
2005-11-02 10:50:00,65.75,65.75,65.69,65.69,300.0,46.5598,46.5598,46.5173,46.5173,300.0
2005-11-02 11:00:00,65.77,65.77,65.73,65.73,700.0,46.5739,46.5739,46.5456,46.5456,700.0
2005-11-02 11:10:00,65.76,65.76,65.7,65.7,700.0,46.5669,46.5669,46.5244,46.5244,700.0
2005-11-02 11:20:00,65.77,65.84,65.75,65.82,5100.0,46.5739,46.6235,46.5598,46.6093,5100.0
2005-11-02 11:30:00,65.82,65.82,65.82,65.82,200.0,46.6093,46.6093,46.6093,46.6093,200.0
2005-11-02 11:40:00,65.84,65.85,65.84,65.85,900.0,46.6235,46.6306,46.6235,46.6306,900.0
2005-11-02 11:50:00,65.86,65.89,65.86,65.89,2000.0,46.6377,46.6589,46.6377,46.6589,2000.0
2005-11-02 12:00:00,65.89,65.89,65.89,65.89,0.0,46.6589,46.6589,46.6589,46.6589,0.0
2005-11-02 12:10:00,65.79,65.81,65.79,65.81,300.0,46.5881,46.6023,46.5881,46.6023,300.0
2005-11-02 12:20:00,65.81,65.81,65.81,65.81,0.0,46.6023,46.6023,46.6023,46.6023,0.0
2005-11-02 12:30:00,65.79,65.79,65.79,65.79,100.0,46.5881,46.5881,46.5881,46.5881,100.0
2005-11-02 12:40:00,65.86,65.87,65.84,65.86,700.0,46.6377,46.6447,46.6235,46.6377,700.0
2005-11-02 12:50:00,65.99,66.0,65.93,65.96,15200.0,46.7297,46.7368,46.6872,46.7085,15200.0
2005-11-02 13:00:00,65.99,65.99,65.92,65.92,700.0,46.7297,46.7297,46.6802,46.6802,700.0
2005-11-02 13:10:00,65.94,65.94,65.94,65.94,100.0,46.6943,46.6943,46.6943,46.6943,100.0
2005-11-02 13:20:00,65.96,65.96,65.96,65.96,1700.0,46.7085,46.7085,46.7085,46.7085,1700.0
2005-11-02 13:30:00,65.97,65.97,65.91,65.91,1100.0,46.7156,46.7156,46.6731,46.6731,1100.0
2005-11-02 13:40:00,65.89,65.98,65.89,65.93,2200.0,46.6589,46.7226,46.6589,46.6872,2200.0
2005-11-02 13:50:00,65.93,65.93,65.93,65.93,0.0,46.6872,46.6872,46.6872,46.6872,0.0
2005-11-02 14:00:00,66.0,66.08,65.94,65.94,7800.0,46.7368,46.7935,46.6943,46.6943,7800.0
2005-11-02 14:10:00,65.9,65.9,65.87,65.87,1300.0,46.666,46.666,46.6447,46.6447,1300.0
2005-11-02 14:20:00,65.94,65.94,65.93,65.93,700.0,46.6943,46.6943,46.6872,46.6872,700.0
2005-11-02 14:30:00,66.0,66.0,66.0,66.0,100.0,46.7368,46.7368,46.7368,46.7368,100.0
2005-11-02 14:40:00,65.95,65.99,65.9,65.99,4500.0,46.7014,46.7297,46.666,46.7297,4500.0
2005-11-02 14:50:00,65.9,65.9,65.85,65.85,2800.0,46.666,46.666,46.6306,46.6306,2800.0
2005-11-02 15:00:00,65.89,65.95,65.89,65.91,400.0,46.6589,46.7014,46.6589,46.6731,400.0
2005-11-02 15:10:00,65.93,65.93,65.93,65.93,100.0,46.6872,46.6872,46.6872,46.6872,100.0
2005-11-02 15:20:00,66.03,66.03,66.0,66.0,500.0,46.758,46.758,46.7368,46.7368,500.0
2005-11-02 15:30:00,66.01,66.01,65.96,65.96,8100.0,46.7439,46.7439,46.7085,46.7085,8100.0
2005-11-02 15:40:00,65.94,66.05,65.94,66.05,700.0,46.6943,46.7722,46.6943,46.7722,700.0
2005-11-02 15:50:00,66.05,66.05,66.05,66.05,200.0,46.7722,46.7722,46.7722,46.7722,200.0
2005-11-02 16:00:00,66.0,66.0,66.0,66.0,200.0,46.7368,46.7368,46.7368,46.7368,200.0
2005-11-02 16:10:00,66.0,66.0,66.0,66.0,0.0,46.7368,46.7368,46.7368,46.7368,0.0
2005-11-03 09:30:00,66.5,66.5,66.41,66.41,6500.0,47.0909,47.0909,47.0271,47.0271,6500.0
2005-11-03 09:40:00,66.42,66.51,66.42,66.51,2800.0,47.0342,47.098,47.0342,47.098,2800.0
2005-11-03 09:50:00,66.55,66.55,66.55,66.55,3400.0,47.1263,47.1263,47.1263,47.1263,3400.0
2005-11-03 10:00:00,66.47,66.47,66.47,66.47,600.0,47.0696,47.0696,47.0696,47.0696,600.0
2005-11-03 10:10:00,66.35,66.41,66.35,66.36,1500.0,46.9847,47.0271,46.9847,46.9917,1500.0
2005-11-03 10:20:00,66.38,66.38,66.24,66.24,900.0,47.0059,47.0059,46.9068,46.9068,900.0
2005-11-03 10:30:00,66.27,66.53,66.27,66.47,4000.0,46.928,47.1121,46.928,47.0696,4000.0
2005-11-03 10:40:00,66.49,66.49,66.44,66.44,1900.0,47.0838,47.0838,47.0484,47.0484,1900.0
2005-11-03 10:50:00,66.4,66.44,66.4,66.44,600.0,47.0201,47.0484,47.0201,47.0484,600.0
2005-11-03 11:00:00,66.43,66.44,66.43,66.43,1400.0,47.0413,47.0484,47.0413,47.0413,1400.0
2005-11-03 11:10:00,66.42,66.42,66.4,66.42,300.0,47.0342,47.0342,47.0201,47.0342,300.0
2005-11-03 11:20:00,66.46,66.47,66.4,66.44,2100.0,47.0625,47.0696,47.0201,47.0484,2100.0
2005-11-03 11:30:00,66.49,66.52,66.46,66.46,2300.0,47.0838,47.105,47.0625,47.0625,2300.0
2005-11-03 11:40:00,66.48,66.49,66.41,66.49,1400.0,47.0767,47.0838,47.0271,47.0838,1400.0
2005-11-03 11:50:00,66.48,66.52,66.48,66.48,3400.0,47.0767,47.105,47.0767,47.0767,3400.0
2005-11-03 12:00:00,66.43,66.47,66.43,66.46,82300.0,47.0413,47.0696,47.0413,47.0625,82300.0
2005-11-03 12:10:00,66.51,66.54,66.48,66.54,15400.0,47.098,47.1192,47.0767,47.1192,15400.0
2005-11-03 12:20:00,66.55,66.6,66.52,66.54,500.0,47.1263,47.1617,47.105,47.1192,500.0
2005-11-03 12:30:00,66.52,66.54,66.52,66.54,4400.0,47.105,47.1192,47.105,47.1192,4400.0
2005-11-03 12:40:00,66.54,66.54,66.51,66.51,700.0,47.1192,47.1192,47.098,47.098,700.0
2005-11-03 12:50:00,66.47,66.47,66.46,66.46,1200.0,47.0696,47.0696,47.0625,47.0625,1200.0
2005-11-03 13:00:00,66.45,66.45,66.4,66.4,300.0,47.0555,47.0555,47.0201,47.0201,300.0
2005-11-03 13:10:00,66.45,66.48,66.45,66.48,700.0,47.0555,47.0767,47.0555,47.0767,700.0
2005-11-03 13:20:00,66.43,66.46,66.42,66.46,700.0,47.0413,47.0625,47.0342,47.0625,700.0
2005-11-03 13:30:00,66.44,66.44,66.4,66.4,300.0,47.0484,47.0484,47.0201,47.0201,300.0
2005-11-03 13:40:00,66.43,66.45,66.37,66.45,2600.0,47.0413,47.0555,46.9988,47.0555,2600.0
2005-11-03 13:50:00,66.37,66.41,66.34,66.37,1300.0,46.9988,47.0271,46.9776,46.9988,1300.0
2005-11-03 14:00:00,66.41,66.51,66.41,66.45,900.0,47.0271,47.098,47.0271,47.0555,900.0
2005-11-03 14:10:00,66.44,66.44,66.38,66.38,400.0,47.0484,47.0484,47.0059,47.0059,400.0
2005-11-03 14:20:00,66.39,66.4,66.31,66.33,3900.0,47.013,47.0201,46.9563,46.9705,3900.0
2005-11-03 14:30:00,66.37,66.37,66.33,66.33,200.0,46.9988,46.9988,46.9705,46.9705,200.0
2005-11-03 14:40:00,66.33,66.33,66.27,66.27,600.0,46.9705,46.9705,46.928,46.928,600.0
2005-11-03 14:50:00,66.31,66.33,66.26,66.26,500.0,46.9563,46.9705,46.9209,46.9209,500.0
2005-11-03 15:00:00,66.29,66.29,66.29,66.29,400.0,46.9422,46.9422,46.9422,46.9422,400.0
2005-11-03 15:10:00,66.14,66.14,66.11,66.13,7400.0,46.8359,46.8359,46.8147,46.8289,7400.0
2005-11-03 15:20:00,66.11,66.26,66.11,66.26,2100.0,46.8147,46.9209,46.8147,46.9209,2100.0
2005-11-03 15:30:00,66.27,66.28,66.22,66.27,14600.0,46.928,46.9351,46.8926,46.928,14600.0
2005-11-03 15:40:00,66.21,66.34,66.21,66.34,1500.0,46.8855,46.9776,46.8855,46.9776,1500.0
2005-11-03 15:50:00,66.34,66.34,66.34,66.34,0.0,46.9776,46.9776,46.9776,46.9776,0.0
2005-11-03 16:00:00,66.34,66.34,66.34,66.34,0.0,46.9776,46.9776,46.9776,46.9776,0.0
2005-11-03 16:10:00,66.34,66.34,66.34,66.34,0.0,46.9776,46.9776,46.9776,46.9776,0.0
2005-11-04 09:30:00,66.5,66.5,66.38,66.38,3400.0,47.0909,47.0909,47.0059,47.0059,3400.0
2005-11-04 09:40:00,66.38,66.39,66.32,66.39,89100.0,47.0059,47.013,46.9634,47.013,89100.0
2005-11-04 09:50:00,66.43,66.43,66.36,66.41,1400.0,47.0413,47.0413,46.9917,47.0271,1400.0
2005-11-04 10:00:00,66.41,66.44,66.4,66.4,3100.0,47.0271,47.0484,47.0201,47.0201,3100.0
2005-11-04 10:10:00,66.43,66.43,66.24,66.24,2100.0,47.0413,47.0413,46.9068,46.9068,2100.0
2005-11-04 10:20:00,66.27,66.27,66.23,66.23,500.0,46.928,46.928,46.8997,46.8997,500.0
2005-11-04 10:30:00,66.29,66.29,66.15,66.15,1900.0,46.9422,46.9422,46.843,46.843,1900.0
2005-11-04 10:40:00,66.14,66.14,66.11,66.11,1600.0,46.8359,46.8359,46.8147,46.8147,1600.0
2005-11-04 10:50:00,66.05,66.09,66.03,66.05,3200.0,46.7722,46.8005,46.758,46.7722,3200.0
2005-11-04 11:00:00,66.04,66.09,66.03,66.09,4600.0,46.7651,46.8005,46.758,46.8005,4600.0
2005-11-04 11:10:00,66.09,66.1,66.06,66.09,5000.0,46.8005,46.8076,46.7793,46.8005,5000.0
2005-11-04 11:20:00,66.09,66.15,66.08,66.11,5600.0,46.8005,46.843,46.7935,46.8147,5600.0
2005-11-04 11:30:00,66.11,66.11,66.08,66.08,1800.0,46.8147,46.8147,46.7935,46.7935,1800.0
2005-11-04 11:40:00,66.05,66.19,66.03,66.18,3400.0,46.7722,46.8713,46.758,46.8643,3400.0
2005-11-04 11:50:00,66.17,66.17,66.12,66.15,3400.0,46.8572,46.8572,46.8218,46.843,3400.0
2005-11-04 12:00:00,66.13,66.13,66.04,66.08,2700.0,46.8289,46.8289,46.7651,46.7935,2700.0
2005-11-04 12:10:00,66.07,66.14,66.07,66.11,3100.0,46.7864,46.8359,46.7864,46.8147,3100.0
2005-11-04 12:20:00,66.11,66.2,66.1,66.18,14600.0,46.8147,46.8784,46.8076,46.8643,14600.0
2005-11-04 12:30:00,66.16,66.21,66.16,66.21,2900.0,46.8501,46.8855,46.8501,46.8855,2900.0
2005-11-04 12:40:00,66.21,66.22,66.17,66.17,11000.0,46.8855,46.8926,46.8572,46.8572,11000.0
2005-11-04 12:50:00,66.21,66.27,66.2,66.25,26700.0,46.8855,46.928,46.8784,46.9138,26700.0
2005-11-04 13:00:00,66.23,66.23,66.19,66.2,34300.0,46.8997,46.8997,46.8713,46.8784,34300.0
2005-11-04 13:10:00,66.16,66.16,66.14,66.16,700.0,46.8501,46.8501,46.8359,46.8501,700.0
2005-11-04 13:20:00,66.11,66.19,66.11,66.17,1500.0,46.8147,46.8713,46.8147,46.8572,1500.0
2005-11-04 13:30:00,66.17,66.17,66.14,66.17,1200.0,46.8572,46.8572,46.8359,46.8572,1200.0
2005-11-04 13:40:00,66.13,66.15,66.11,66.11,1700.0,46.8289,46.843,46.8147,46.8147,1700.0
2005-11-04 13:50:00,66.14,66.17,66.1,66.1,13000.0,46.8359,46.8572,46.8076,46.8076,13000.0
2005-11-04 14:00:00,66.09,66.13,66.09,66.13,1400.0,46.8005,46.8289,46.8005,46.8289,1400.0
2005-11-04 14:10:00,66.17,66.17,66.15,66.15,5300.0,46.8572,46.8572,46.843,46.843,5300.0
2005-11-04 14:20:00,66.15,66.26,66.15,66.22,1700.0,46.843,46.9209,46.843,46.8926,1700.0
2005-11-04 14:30:00,66.19,66.19,66.14,66.14,700.0,46.8713,46.8713,46.8359,46.8359,700.0
2005-11-04 14:40:00,66.17,66.17,66.04,66.09,2300.0,46.8572,46.8572,46.7651,46.8005,2300.0
2005-11-04 14:50:00,66.04,66.19,66.04,66.17,2100.0,46.7651,46.8713,46.7651,46.8572,2100.0
2005-11-04 15:00:00,66.18,66.18,66.11,66.13,3100.0,46.8643,46.8643,46.8147,46.8289,3100.0
2005-11-04 15:10:00,66.21,66.21,66.17,66.2,1400.0,46.8855,46.8855,46.8572,46.8784,1400.0
2005-11-04 15:20:00,66.19,66.21,66.15,66.2,3800.0,46.8713,46.8855,46.843,46.8784,3800.0
2005-11-04 15:30:00,66.19,66.24,66.19,66.24,3900.0,46.8713,46.9068,46.8713,46.9068,3900.0
2005-11-04 15:40:00,66.24,66.34,66.24,66.34,3200.0,46.9068,46.9776,46.9068,46.9776,3200.0
2005-11-04 15:50:00,66.35,66.36,66.26,66.33,9200.0,46.9847,46.9917,46.9209,46.9705,9200.0
2005-11-04 16:00:00,66.24,66.24,66.2,66.2,300.0,46.9068,46.9068,46.8784,46.8784,300.0
2005-11-04 16:10:00,66.2,66.2,66.2,66.2,0.0,46.8784,46.8784,46.8784,46.8784,0.0
2005-11-07 09:30:00,66.53,66.58,66.5,66.5,12700.0,47.1121,47.1475,47.0909,47.0909,12700.0
2005-11-07 09:40:00,66.45,66.45,66.4,66.4,1300.0,47.0555,47.0555,47.0201,47.0201,1300.0
2005-11-07 09:50:00,66.39,66.39,66.36,66.36,1500.0,47.013,47.013,46.9917,46.9917,1500.0
2005-11-07 10:00:00,66.34,66.35,66.3,66.3,900.0,46.9776,46.9847,46.9492,46.9492,900.0
2005-11-07 10:10:00,66.4,66.4,66.31,66.31,200.0,47.0201,47.0201,46.9563,46.9563,200.0
2005-11-07 10:20:00,66.19,66.19,66.19,66.19,300000.0,46.8713,46.8713,46.8713,46.8713,300000.0
2005-11-07 10:30:00,66.26,66.26,66.26,66.26,100.0,46.9209,46.9209,46.9209,46.9209,100.0
2005-11-07 10:40:00,66.29,66.31,66.29,66.31,200.0,46.9422,46.9563,46.9422,46.9563,200.0
2005-11-07 10:50:00,66.29,66.29,66.27,66.27,1100.0,46.9422,46.9422,46.928,46.928,1100.0
2005-11-07 11:00:00,66.3,66.3,66.26,66.26,400.0,46.9492,46.9492,46.9209,46.9209,400.0
2005-11-07 11:10:00,66.24,66.26,66.2,66.26,1100.0,46.9068,46.9209,46.8784,46.9209,1100.0
2005-11-07 11:20:00,66.22,66.22,66.18,66.18,800.0,46.8926,46.8926,46.8643,46.8643,800.0
2005-11-07 11:30:00,66.28,66.35,66.27,66.35,3400.0,46.9351,46.9847,46.928,46.9847,3400.0
2005-11-07 11:40:00,66.37,66.37,66.37,66.37,1000.0,46.9988,46.9988,46.9988,46.9988,1000.0
2005-11-07 11:50:00,66.37,66.38,66.31,66.31,1500.0,46.9988,47.0059,46.9563,46.9563,1500.0
2005-11-07 12:00:00,66.33,66.33,66.33,66.33,800.0,46.9705,46.9705,46.9705,46.9705,800.0
2005-11-07 12:10:00,66.4,66.4,66.33,66.33,1500.0,47.0201,47.0201,46.9705,46.9705,1500.0
2005-11-07 12:20:00,66.39,66.43,66.39,66.43,600.0,47.013,47.0413,47.013,47.0413,600.0
2005-11-07 12:30:00,66.42,66.42,66.36,66.36,16800.0,47.0342,47.0342,46.9917,46.9917,16800.0
2005-11-07 12:40:00,66.37,66.37,66.35,66.35,600.0,46.9988,46.9988,46.9847,46.9847,600.0
2005-11-07 12:50:00,66.42,66.42,66.42,66.42,500.0,47.0342,47.0342,47.0342,47.0342,500.0
2005-11-07 13:00:00,66.4,66.41,66.36,66.36,900.0,47.0201,47.0271,46.9917,46.9917,900.0
2005-11-07 13:10:00,66.35,66.35,66.35,66.35,100.0,46.9847,46.9847,46.9847,46.9847,100.0
2005-11-07 13:20:00,66.39,66.39,66.28,66.28,1000.0,47.013,47.013,46.9351,46.9351,1000.0
2005-11-07 13:30:00,66.35,66.38,66.35,66.38,500.0,46.9847,47.0059,46.9847,47.0059,500.0
2005-11-07 13:40:00,66.38,66.42,66.38,66.42,400.0,47.0059,47.0342,47.0059,47.0342,400.0
2005-11-07 13:50:00,66.42,66.42,66.35,66.35,500.0,47.0342,47.0342,46.9847,46.9847,500.0
2005-11-07 14:00:00,66.34,66.42,66.32,66.42,4200.0,46.9776,47.0342,46.9634,47.0342,4200.0
2005-11-07 14:10:00,66.45,66.5,66.45,66.5,2100.0,47.0555,47.0909,47.0555,47.0909,2100.0
2005-11-07 14:20:00,66.49,66.53,66.49,66.53,2000.0,47.0838,47.1121,47.0838,47.1121,2000.0
2005-11-07 14:30:00,66.52,66.53,66.48,66.5,4500.0,47.105,47.1121,47.0767,47.0909,4500.0
2005-11-07 14:40:00,66.5,66.54,66.5,66.52,23400.0,47.0909,47.1192,47.0909,47.105,23400.0
2005-11-07 14:50:00,66.5,66.5,66.5,66.5,200.0,47.0909,47.0909,47.0909,47.0909,200.0
2005-11-07 15:00:00,66.51,66.52,66.51,66.52,3300.0,47.098,47.105,47.098,47.105,3300.0
2005-11-07 15:10:00,66.46,66.46,66.37,66.43,12100.0,47.0625,47.0625,46.9988,47.0413,12100.0
2005-11-07 15:20:00,66.41,66.41,66.36,66.36,1900.0,47.0271,47.0271,46.9917,46.9917,1900.0
2005-11-07 15:30:00,66.41,66.41,66.41,66.41,100.0,47.0271,47.0271,47.0271,47.0271,100.0
2005-11-07 15:40:00,66.44,66.48,66.42,66.44,44800.0,47.0484,47.0767,47.0342,47.0484,44800.0
2005-11-07 15:50:00,66.45,66.51,66.43,66.44,20900.0,47.0555,47.098,47.0413,47.0484,20900.0
2005-11-07 16:00:00,66.49,66.49,66.29,66.29,500.0,47.0838,47.0838,46.9422,46.9422,500.0
2005-11-07 16:10:00,66.29,66.29,66.29,66.29,0.0,46.9422,46.9422,46.9422,46.9422,0.0
2005-11-08 09:30:00,66.27,66.27,66.19,66.19,2600.0,46.928,46.928,46.8713,46.8713,2600.0
2005-11-08 09:40:00,66.19,66.19,66.13,66.13,1600.0,46.8713,46.8713,46.8289,46.8289,1600.0
2005-11-08 09:50:00,66.1,66.17,66.1,66.11,2600.0,46.8076,46.8572,46.8076,46.8147,2600.0
2005-11-08 10:00:00,66.18,66.18,66.18,66.18,2200.0,46.8643,46.8643,46.8643,46.8643,2200.0
2005-11-08 10:10:00,66.18,66.18,66.14,66.14,1600.0,46.8643,46.8643,46.8359,46.8359,1600.0
2005-11-08 10:20:00,66.15,66.19,66.14,66.19,400.0,46.843,46.8713,46.8359,46.8713,400.0
2005-11-08 10:30:00,66.24,66.24,66.19,66.19,1200.0,46.9068,46.9068,46.8713,46.8713,1200.0
2005-11-08 10:40:00,66.18,66.2,66.18,66.2,200.0,46.8643,46.8784,46.8643,46.8784,200.0
2005-11-08 10:50:00,66.18,66.21,66.16,66.21,2100.0,46.8643,46.8855,46.8501,46.8855,2100.0
2005-11-08 11:00:00,66.22,66.27,66.19,66.19,1600.0,46.8926,46.928,46.8713,46.8713,1600.0
2005-11-08 11:10:00,66.26,66.31,66.23,66.31,151800.0,46.9209,46.9563,46.8997,46.9563,151800.0
2005-11-08 11:20:00,66.34,66.35,66.28,66.28,2600.0,46.9776,46.9847,46.9351,46.9351,2600.0
2005-11-08 11:30:00,66.28,66.28,66.28,66.28,200.0,46.9351,46.9351,46.9351,46.9351,200.0
2005-11-08 11:40:00,66.26,66.37,66.26,66.33,3500.0,46.9209,46.9988,46.9209,46.9705,3500.0
2005-11-08 11:50:00,66.39,66.43,66.39,66.43,1000.0,47.013,47.0413,47.013,47.0413,1000.0
2005-11-08 12:00:00,66.33,66.4,66.33,66.39,500.0,46.9705,47.0201,46.9705,47.013,500.0
2005-11-08 12:10:00,66.4,66.4,66.35,66.35,1100.0,47.0201,47.0201,46.9847,46.9847,1100.0
2005-11-08 12:20:00,66.35,66.37,66.33,66.37,1200.0,46.9847,46.9988,46.9705,46.9988,1200.0
2005-11-08 12:30:00,66.39,66.39,66.39,66.39,100.0,47.013,47.013,47.013,47.013,100.0
2005-11-08 12:40:00,66.39,66.39,66.39,66.39,0.0,47.013,47.013,47.013,47.013,0.0
2005-11-08 12:50:00,66.34,66.34,66.23,66.3,2600.0,46.9776,46.9776,46.8997,46.9492,2600.0
2005-11-08 13:00:00,66.34,66.34,66.28,66.28,400.0,46.9776,46.9776,46.9351,46.9351,400.0
2005-11-08 13:10:00,66.25,66.25,66.23,66.23,400.0,46.9138,46.9138,46.8997,46.8997,400.0
2005-11-08 13:20:00,66.28,66.31,66.28,66.31,65700.0,46.9351,46.9563,46.9351,46.9563,65700.0
2005-11-08 13:30:00,66.29,66.31,66.26,66.31,2900.0,46.9422,46.9563,46.9209,46.9563,2900.0
2005-11-08 13:40:00,66.28,66.29,66.25,66.29,16200.0,46.9351,46.9422,46.9138,46.9422,16200.0
2005-11-08 13:50:00,66.25,66.25,66.22,66.22,1100.0,46.9138,46.9138,46.8926,46.8926,1100.0
2005-11-08 14:00:00,66.22,66.29,66.21,66.26,1000.0,46.8926,46.9422,46.8855,46.9209,1000.0
2005-11-08 14:10:00,66.25,66.25,66.25,66.25,1500.0,46.9138,46.9138,46.9138,46.9138,1500.0
2005-11-08 14:20:00,66.27,66.29,66.25,66.26,500.0,46.928,46.9422,46.9138,46.9209,500.0
2005-11-08 14:30:00,66.27,66.27,66.24,66.26,800.0,46.928,46.928,46.9068,46.9209,800.0
2005-11-08 14:40:00,66.24,66.27,66.24,66.26,1300.0,46.9068,46.928,46.9068,46.9209,1300.0
2005-11-08 14:50:00,66.27,66.27,66.25,66.25,700.0,46.928,46.928,46.9138,46.9138,700.0
2005-11-08 15:00:00,66.24,66.32,66.24,66.25,1200.0,46.9068,46.9634,46.9068,46.9138,1200.0
2005-11-08 15:10:00,66.26,66.37,66.26,66.35,2500.0,46.9209,46.9988,46.9209,46.9847,2500.0
2005-11-08 15:20:00,66.32,66.37,66.32,66.32,3200.0,46.9634,46.9988,46.9634,46.9634,3200.0
2005-11-08 15:30:00,66.33,66.35,66.3,66.3,11600.0,46.9705,46.9847,46.9492,46.9492,11600.0
2005-11-08 15:40:00,66.27,66.29,66.25,66.25,6800.0,46.928,46.9422,46.9138,46.9138,6800.0
2005-11-08 15:50:00,66.2,66.31,66.2,66.28,3700.0,46.8784,46.9563,46.8784,46.9351,3700.0
2005-11-08 16:00:00,66.23,66.23,66.23,66.23,3000.0,46.8997,46.8997,46.8997,46.8997,3000.0
2005-11-08 16:10:00,66.23,66.23,66.23,66.23,0.0,46.8997,46.8997,46.8997,46.8997,0.0
2005-11-09 09:30:00,66.32,66.35,66.32,66.35,5100.0,46.9634,46.9847,46.9634,46.9847,5100.0
2005-11-09 09:40:00,66.21,66.21,66.21,66.21,200.0,46.8855,46.8855,46.8855,46.8855,200.0
2005-11-09 09:50:00,66.24,66.28,66.16,66.21,2800.0,46.9068,46.9351,46.8501,46.8855,2800.0
2005-11-09 10:00:00,66.15,66.15,66.15,66.15,200.0,46.843,46.843,46.843,46.843,200.0
2005-11-09 10:10:00,66.21,66.21,66.19,66.19,300.0,46.8855,46.8855,46.8713,46.8713,300.0
2005-11-09 10:20:00,66.2,66.2,66.16,66.16,5500.0,46.8784,46.8784,46.8501,46.8501,5500.0
2005-11-09 10:30:00,66.27,66.4,66.27,66.4,300.0,46.928,47.0201,46.928,47.0201,300.0
2005-11-09 10:40:00,66.31,66.33,66.27,66.27,1800.0,46.9563,46.9705,46.928,46.928,1800.0
2005-11-09 10:50:00,66.35,66.35,66.2,66.2,2000.0,46.9847,46.9847,46.8784,46.8784,2000.0
2005-11-09 11:00:00,66.24,66.24,66.16,66.2,77800.0,46.9068,46.9068,46.8501,46.8784,77800.0
2005-11-09 11:10:00,66.22,66.26,66.18,66.22,5800.0,46.8926,46.9209,46.8643,46.8926,5800.0
2005-11-09 11:20:00,66.19,66.26,66.18,66.2,2300.0,46.8713,46.9209,46.8643,46.8784,2300.0
2005-11-09 11:30:00,66.23,66.23,66.16,66.16,2000.0,46.8997,46.8997,46.8501,46.8501,2000.0
2005-11-09 11:40:00,66.2,66.26,66.2,66.26,2700.0,46.8784,46.9209,46.8784,46.9209,2700.0
2005-11-09 11:50:00,66.24,66.32,66.24,66.32,800.0,46.9068,46.9634,46.9068,46.9634,800.0
2005-11-09 12:00:00,66.25,66.25,66.25,66.25,100.0,46.9138,46.9138,46.9138,46.9138,100.0
2005-11-09 12:10:00,66.32,66.4,66.3,66.4,5200.0,46.9634,47.0201,46.9492,47.0201,5200.0
2005-11-09 12:20:00,66.43,66.61,66.43,66.57,3700.0,47.0413,47.1688,47.0413,47.1404,3700.0
2005-11-09 12:30:00,66.54,66.61,66.54,66.59,600.0,47.1192,47.1688,47.1192,47.1546,600.0
2005-11-09 12:40:00,66.57,66.64,66.57,66.64,200.0,47.1404,47.19,47.1404,47.19,200.0
2005-11-09 12:50:00,66.65,66.67,66.65,66.67,300.0,47.1971,47.2113,47.1971,47.2113,300.0
2005-11-09 13:00:00,66.63,66.65,66.63,66.63,500.0,47.1829,47.1971,47.1829,47.1829,500.0
2005-11-09 13:10:00,66.6,66.6,66.6,66.6,200.0,47.1617,47.1617,47.1617,47.1617,200.0
2005-11-09 13:20:00,66.58,66.62,66.58,66.62,2200.0,47.1475,47.1758,47.1475,47.1758,2200.0
2005-11-09 13:30:00,66.61,66.61,66.6,66.61,6300.0,47.1688,47.1688,47.1617,47.1688,6300.0
2005-11-09 13:40:00,66.59,66.59,66.59,66.59,700.0,47.1546,47.1546,47.1546,47.1546,700.0
2005-11-09 13:50:00,66.47,66.47,66.46,66.46,1200.0,47.0696,47.0696,47.0625,47.0625,1200.0
2005-11-09 14:00:00,66.46,66.46,66.45,66.45,6700.0,47.0625,47.0625,47.0555,47.0555,6700.0
2005-11-09 14:10:00,66.45,66.53,66.45,66.52,3300.0,47.0555,47.1121,47.0555,47.105,3300.0
2005-11-09 14:20:00,66.48,66.49,66.48,66.49,7100.0,47.0767,47.0838,47.0767,47.0838,7100.0
2005-11-09 14:30:00,66.48,66.55,66.47,66.55,4800.0,47.0767,47.1263,47.0696,47.1263,4800.0
2005-11-09 14:40:00,66.55,66.59,66.54,66.54,2700.0,47.1263,47.1546,47.1192,47.1192,2700.0
2005-11-09 14:50:00,66.38,66.45,66.37,66.45,2000.0,47.0059,47.0555,46.9988,47.0555,2000.0
2005-11-09 15:00:00,66.4,66.46,66.4,66.46,2000.0,47.0201,47.0625,47.0201,47.0625,2000.0
2005-11-09 15:10:00,66.44,66.55,66.4,66.54,5100.0,47.0484,47.1263,47.0201,47.1192,5100.0
2005-11-09 15:20:00,66.55,66.55,66.5,66.54,1500.0,47.1263,47.1263,47.0909,47.1192,1500.0
2005-11-09 15:30:00,66.53,66.57,66.52,66.53,7200.0,47.1121,47.1404,47.105,47.1121,7200.0
2005-11-09 15:40:00,66.47,66.47,66.43,66.43,900.0,47.0696,47.0696,47.0413,47.0413,900.0
2005-11-09 15:50:00,66.43,66.44,66.3,66.3,4700.0,47.0413,47.0484,46.9492,46.9492,4700.0
2005-11-09 16:00:00,66.46,66.46,66.46,66.46,400.0,47.0625,47.0625,47.0625,47.0625,400.0
2005-11-09 16:10:00,66.46,66.46,66.32,66.32,900.0,47.0625,47.0625,46.9634,46.9634,900.0
2005-11-10 09:30:00,66.46,66.46,66.46,66.46,500.0,47.0625,47.0625,47.0625,47.0625,500.0
2005-11-10 09:40:00,66.38,66.38,66.36,66.36,400.0,47.0059,47.0059,46.9917,46.9917,400.0
2005-11-10 09:50:00,66.47,66.47,66.47,66.47,600.0,47.0696,47.0696,47.0696,47.0696,600.0
2005-11-10 10:00:00,66.39,66.4,66.31,66.31,1300.0,47.013,47.0201,46.9563,46.9563,1300.0
2005-11-10 10:10:00,66.21,66.22,66.05,66.05,202500.0,46.8855,46.8926,46.7722,46.7722,202500.0
2005-11-10 10:20:00,66.13,66.17,66.12,66.17,1500.0,46.8289,46.8572,46.8218,46.8572,1500.0
2005-11-10 10:30:00,66.17,66.17,66.17,66.17,0.0,46.8572,46.8572,46.8572,46.8572,0.0
2005-11-10 10:40:00,66.12,66.12,66.07,66.1,1600.0,46.8218,46.8218,46.7864,46.8076,1600.0
2005-11-10 10:50:00,66.19,66.19,66.19,66.19,500.0,46.8713,46.8713,46.8713,46.8713,500.0
2005-11-10 11:00:00,66.17,66.27,66.17,66.27,11600.0,46.8572,46.928,46.8572,46.928,11600.0
2005-11-10 11:10:00,66.21,66.21,66.18,66.18,300.0,46.8855,46.8855,46.8643,46.8643,300.0
2005-11-10 11:20:00,66.18,66.22,66.15,66.22,2400.0,46.8643,46.8926,46.843,46.8926,2400.0
2005-11-10 11:30:00,66.24,66.24,66.13,66.13,1300.0,46.9068,46.9068,46.8289,46.8289,1300.0
2005-11-10 11:40:00,66.19,66.19,66.15,66.15,2200.0,46.8713,46.8713,46.843,46.843,2200.0
2005-11-10 11:50:00,66.24,66.24,66.24,66.24,2800.0,46.9068,46.9068,46.9068,46.9068,2800.0
2005-11-10 12:00:00,66.24,66.24,66.24,66.24,200.0,46.9068,46.9068,46.9068,46.9068,200.0
2005-11-10 12:10:00,66.21,66.27,66.2,66.25,2000.0,46.8855,46.928,46.8784,46.9138,2000.0
2005-11-10 12:20:00,66.29,66.29,66.28,66.28,200.0,46.9422,46.9422,46.9351,46.9351,200.0
2005-11-10 12:30:00,66.32,66.32,66.32,66.32,100.0,46.9634,46.9634,46.9634,46.9634,100.0
2005-11-10 12:40:00,66.29,66.33,66.29,66.33,1200.0,46.9422,46.9705,46.9422,46.9705,1200.0
2005-11-10 12:50:00,66.3,66.3,66.28,66.3,1400.0,46.9492,46.9492,46.9351,46.9492,1400.0
2005-11-10 13:00:00,66.32,66.49,66.32,66.47,6600.0,46.9634,47.0838,46.9634,47.0696,6600.0
2005-11-10 13:10:00,66.48,66.48,66.44,66.46,6100.0,47.0767,47.0767,47.0484,47.0625,6100.0
2005-11-10 13:20:00,66.46,66.48,66.4,66.48,4700.0,47.0625,47.0767,47.0201,47.0767,4700.0
2005-11-10 13:30:00,66.44,66.5,66.44,66.5,1500.0,47.0484,47.0909,47.0484,47.0909,1500.0
2005-11-10 13:40:00,66.67,66.67,66.64,66.66,1200.0,47.2113,47.2113,47.19,47.2042,1200.0
2005-11-10 13:50:00,66.61,66.84,66.61,66.79,300.0,47.1688,47.3316,47.1688,47.2962,300.0
2005-11-10 14:00:00,66.84,66.84,66.75,66.75,4800.0,47.3316,47.3316,47.2679,47.2679,4800.0
2005-11-10 14:10:00,66.78,66.78,66.78,66.78,600.0,47.2891,47.2891,47.2891,47.2891,600.0
2005-11-10 14:20:00,66.86,66.87,66.82,66.85,1600.0,47.3458,47.3529,47.3175,47.3387,1600.0
2005-11-10 14:30:00,66.87,66.9,66.87,66.88,5300.0,47.3529,47.3741,47.3529,47.36,5300.0
2005-11-10 14:40:00,66.87,66.87,66.81,66.81,1300.0,47.3529,47.3529,47.3104,47.3104,1300.0
2005-11-10 14:50:00,66.85,67.0,66.85,67.0,3100.0,47.3387,47.4449,47.3387,47.4449,3100.0
2005-11-10 15:00:00,66.99,67.0,66.96,66.98,3600.0,47.4379,47.4449,47.4166,47.4308,3600.0
2005-11-10 15:10:00,66.93,66.96,66.93,66.96,6000.0,47.3954,47.4166,47.3954,47.4166,6000.0
2005-11-10 15:20:00,66.97,66.97,66.94,66.94,1200.0,47.4237,47.4237,47.4024,47.4024,1200.0
2005-11-10 15:30:00,66.94,67.0,66.94,67.0,2300.0,47.4024,47.4449,47.4024,47.4449,2300.0
2005-11-10 15:40:00,66.99,67.0,66.86,66.93,7700.0,47.4379,47.4449,47.3458,47.3954,7700.0
2005-11-10 15:50:00,66.94,66.95,66.91,66.95,5700.0,47.4024,47.4095,47.3812,47.4095,5700.0
2005-11-10 16:00:00,66.97,67.01,66.97,67.01,1000.0,47.4237,47.452,47.4237,47.452,1000.0
2005-11-10 16:10:00,67.01,67.01,67.01,67.01,0.0,47.452,47.452,47.452,47.452,0.0
2005-11-11 09:30:00,66.8,67.0,66.8,67.0,33600.0,47.3033,47.4449,47.3033,47.4449,33600.0
2005-11-11 09:40:00,67.08,67.08,66.96,66.96,21900.0,47.5016,47.5016,47.4166,47.4166,21900.0
2005-11-11 09:50:00,66.99,67.02,66.96,66.97,13800.0,47.4379,47.4591,47.4166,47.4237,13800.0
2005-11-11 10:00:00,67.03,67.03,67.0,67.0,3100.0,47.4662,47.4662,47.4449,47.4449,3100.0
2005-11-11 10:10:00,66.95,66.95,66.95,66.95,300.0,47.4095,47.4095,47.4095,47.4095,300.0
2005-11-11 10:20:00,66.93,66.99,66.92,66.92,6300.0,47.3954,47.4379,47.3883,47.3883,6300.0
2005-11-11 10:30:00,67.01,67.01,66.99,67.01,700.0,47.452,47.452,47.4379,47.452,700.0
2005-11-11 10:40:00,66.98,66.98,66.96,66.96,300.0,47.4308,47.4308,47.4166,47.4166,300.0
2005-11-11 10:50:00,66.97,66.97,66.93,66.96,700.0,47.4237,47.4237,47.3954,47.4166,700.0
2005-11-11 11:00:00,66.99,66.99,66.99,66.99,4700.0,47.4379,47.4379,47.4379,47.4379,4700.0
2005-11-11 11:10:00,67.03,67.09,67.03,67.03,700.0,47.4662,47.5087,47.4662,47.4662,700.0
2005-11-11 11:20:00,67.02,67.03,67.02,67.03,300.0,47.4591,47.4662,47.4591,47.4662,300.0
2005-11-11 11:30:00,67.0,67.03,66.98,66.98,5000.0,47.4449,47.4662,47.4308,47.4308,5000.0
2005-11-11 11:40:00,66.98,66.98,66.98,66.98,1300.0,47.4308,47.4308,47.4308,47.4308,1300.0
2005-11-11 11:50:00,67.03,67.03,66.99,67.03,1100.0,47.4662,47.4662,47.4379,47.4662,1100.0
2005-11-11 12:00:00,66.98,66.98,66.95,66.95,1800.0,47.4308,47.4308,47.4095,47.4095,1800.0
2005-11-11 12:10:00,66.98,67.03,66.98,67.03,400.0,47.4308,47.4662,47.4308,47.4662,400.0
2005-11-11 12:20:00,67.03,67.05,67.02,67.02,1000.0,47.4662,47.4803,47.4591,47.4591,1000.0
2005-11-11 12:30:00,67.01,67.06,67.01,67.06,1300.0,47.452,47.4874,47.452,47.4874,1300.0
2005-11-11 12:40:00,67.02,67.02,67.02,67.02,1100.0,47.4591,47.4591,47.4591,47.4591,1100.0
2005-11-11 12:50:00,67.05,67.05,66.97,66.97,1600.0,47.4803,47.4803,47.4237,47.4237,1600.0
2005-11-11 13:00:00,67.01,67.01,66.99,66.99,400.0,47.452,47.452,47.4379,47.4379,400.0
2005-11-11 13:10:00,67.02,67.02,67.02,67.02,200.0,47.4591,47.4591,47.4591,47.4591,200.0
2005-11-11 13:20:00,67.0,67.05,67.0,67.05,4100.0,47.4449,47.4803,47.4449,47.4803,4100.0
2005-11-11 13:30:00,67.01,67.01,67.01,67.01,2700.0,47.452,47.452,47.452,47.452,2700.0
2005-11-11 13:40:00,66.97,66.97,66.97,66.97,200.0,47.4237,47.4237,47.4237,47.4237,200.0
2005-11-11 13:50:00,66.97,66.97,66.97,66.97,0.0,47.4237,47.4237,47.4237,47.4237,0.0
2005-11-11 14:00:00,67.02,67.02,67.02,67.02,500.0,47.4591,47.4591,47.4591,47.4591,500.0
2005-11-11 14:10:00,67.08,67.08,67.03,67.03,4300.0,47.5016,47.5016,47.4662,47.4662,4300.0
2005-11-11 14:20:00,67.03,67.04,67.0,67.04,1800.0,47.4662,47.4733,47.4449,47.4733,1800.0
2005-11-11 14:30:00,67.07,67.11,67.07,67.11,9100.0,47.4945,47.5228,47.4945,47.5228,9100.0
2005-11-11 14:40:00,67.13,67.13,67.07,67.07,600.0,47.537,47.537,47.4945,47.4945,600.0
2005-11-11 14:50:00,67.07,67.11,67.07,67.1,2700.0,47.4945,47.5228,47.4945,47.5158,2700.0
2005-11-11 15:00:00,67.07,67.08,67.07,67.08,4500.0,47.4945,47.5016,47.4945,47.5016,4500.0
2005-11-11 15:10:00,67.08,67.14,67.08,67.14,10500.0,47.5016,47.5441,47.5016,47.5441,10500.0
2005-11-11 15:20:00,67.14,67.14,67.1,67.1,5200.0,47.5441,47.5441,47.5158,47.5158,5200.0
2005-11-11 15:30:00,67.07,67.12,67.07,67.08,800.0,47.4945,47.5299,47.4945,47.5016,800.0
2005-11-11 15:40:00,67.17,67.19,67.17,67.18,900.0,47.5653,47.5795,47.5653,47.5724,900.0
2005-11-11 15:50:00,67.18,67.18,67.15,67.17,500.0,47.5724,47.5724,47.5512,47.5653,500.0
2005-11-11 16:00:00,67.16,67.16,67.16,67.16,100.0,47.5582,47.5582,47.5582,47.5582,100.0
2005-11-11 16:10:00,67.16,67.16,67.16,67.16,0.0,47.5582,47.5582,47.5582,47.5582,0.0
2005-11-14 09:30:00,67.21,67.21,67.17,67.17,3000.0,47.5936,47.5936,47.5653,47.5653,3000.0
2005-11-14 09:40:00,67.14,67.18,67.14,67.18,500.0,47.5441,47.5724,47.5441,47.5724,500.0
2005-11-14 09:50:00,67.21,67.21,67.21,67.21,300.0,47.5936,47.5936,47.5936,47.5936,300.0
2005-11-14 10:00:00,67.19,67.19,67.1,67.1,500.0,47.5795,47.5795,47.5158,47.5158,500.0
2005-11-14 10:10:00,67.17,67.24,67.17,67.24,3300.0,47.5653,47.6149,47.5653,47.6149,3300.0
2005-11-14 10:20:00,67.22,67.22,67.15,67.15,800.0,47.6007,47.6007,47.5512,47.5512,800.0
2005-11-14 10:30:00,67.2,67.2,67.19,67.2,2900.0,47.5866,47.5866,47.5795,47.5866,2900.0
2005-11-14 10:40:00,67.17,67.17,67.17,67.17,100.0,47.5653,47.5653,47.5653,47.5653,100.0
2005-11-14 10:50:00,67.17,67.17,67.17,67.17,500.0,47.5653,47.5653,47.5653,47.5653,500.0
2005-11-14 11:00:00,67.13,67.14,67.13,67.14,900.0,47.537,47.5441,47.537,47.5441,900.0
2005-11-14 11:10:00,67.11,67.13,67.1,67.12,3300.0,47.5228,47.537,47.5158,47.5299,3300.0
2005-11-14 11:20:00,67.11,67.11,67.11,67.11,1100.0,47.5228,47.5228,47.5228,47.5228,1100.0
2005-11-14 11:30:00,67.14,67.14,67.1,67.1,2000.0,47.5441,47.5441,47.5158,47.5158,2000.0
2005-11-14 11:40:00,67.09,67.09,67.05,67.07,2900.0,47.5087,47.5087,47.4803,47.4945,2900.0
2005-11-14 11:50:00,67.05,67.09,67.02,67.09,10100.0,47.4803,47.5087,47.4591,47.5087,10100.0
2005-11-14 12:00:00,67.1,67.1,67.02,67.05,3700.0,47.5158,47.5158,47.4591,47.4803,3700.0
2005-11-14 12:10:00,67.05,67.09,67.02,67.09,1900.0,47.4803,47.5087,47.4591,47.5087,1900.0
2005-11-14 12:20:00,67.06,67.1,67.06,67.1,300.0,47.4874,47.5158,47.4874,47.5158,300.0
2005-11-14 12:30:00,67.09,67.09,67.07,67.07,1000.0,47.5087,47.5087,47.4945,47.4945,1000.0
2005-11-14 12:40:00,67.1,67.1,67.06,67.08,1000.0,47.5158,47.5158,47.4874,47.5016,1000.0
2005-11-14 12:50:00,67.08,67.11,67.04,67.05,6800.0,47.5016,47.5228,47.4733,47.4803,6800.0
2005-11-14 13:00:00,66.96,67.02,66.96,67.01,3000.0,47.4166,47.4591,47.4166,47.452,3000.0
2005-11-14 13:10:00,67.01,67.07,67.01,67.07,1200.0,47.452,47.4945,47.452,47.4945,1200.0
2005-11-14 13:20:00,67.05,67.06,66.97,66.97,4500.0,47.4803,47.4874,47.4237,47.4237,4500.0
2005-11-14 13:30:00,67.0,67.01,67.0,67.0,2300.0,47.4449,47.452,47.4449,47.4449,2300.0
2005-11-14 13:40:00,67.02,67.02,67.02,67.02,200.0,47.4591,47.4591,47.4591,47.4591,200.0
2005-11-14 13:50:00,67.08,67.1,67.06,67.07,2100.0,47.5016,47.5158,47.4874,47.4945,2100.0
2005-11-14 14:00:00,67.11,67.14,67.09,67.09,3700.0,47.5228,47.5441,47.5087,47.5087,3700.0
2005-11-14 14:10:00,67.11,67.11,67.02,67.07,3400.0,47.5228,47.5228,47.4591,47.4945,3400.0
2005-11-14 14:20:00,67.07,67.07,67.07,67.07,400.0,47.4945,47.4945,47.4945,47.4945,400.0
2005-11-14 14:30:00,67.1,67.12,67.09,67.1,2000.0,47.5158,47.5299,47.5087,47.5158,2000.0
2005-11-14 14:40:00,67.06,67.08,67.05,67.06,1900.0,47.4874,47.5016,47.4803,47.4874,1900.0
2005-11-14 14:50:00,67.05,67.07,67.05,67.07,1400.0,47.4803,47.4945,47.4803,47.4945,1400.0
2005-11-14 15:00:00,67.08,67.08,67.04,67.04,12300.0,47.5016,47.5016,47.4733,47.4733,12300.0
2005-11-14 15:10:00,67.05,67.05,67.02,67.04,2800.0,47.4803,47.4803,47.4591,47.4733,2800.0
2005-11-14 15:20:00,67.04,67.06,67.04,67.06,800.0,47.4733,47.4874,47.4733,47.4874,800.0
2005-11-14 15:30:00,67.09,67.1,67.07,67.07,2000.0,47.5087,47.5158,47.4945,47.4945,2000.0
2005-11-14 15:40:00,67.07,67.14,67.07,67.14,2400.0,47.4945,47.5441,47.4945,47.5441,2400.0
2005-11-14 15:50:00,67.11,67.11,67.07,67.07,11800.0,47.5228,47.5228,47.4945,47.4945,11800.0
2005-11-14 16:00:00,67.11,67.17,67.05,67.06,2300.0,47.5228,47.5653,47.4803,47.4874,2300.0
2005-11-14 16:10:00,67.06,67.06,67.06,67.06,0.0,47.4874,47.4874,47.4874,47.4874,0.0
2005-11-15 09:30:00,67.12,67.12,67.05,67.05,5300.0,47.5299,47.5299,47.4803,47.4803,5300.0
2005-11-15 09:40:00,67.02,67.05,66.94,66.99,10400.0,47.4591,47.4803,47.4024,47.4379,10400.0
2005-11-15 09:50:00,66.94,66.97,66.94,66.97,300.0,47.4024,47.4237,47.4024,47.4237,300.0
2005-11-15 10:00:00,66.95,67.0,66.91,67.0,8000.0,47.4095,47.4449,47.3812,47.4449,8000.0
2005-11-15 10:10:00,66.96,66.96,66.96,66.96,200.0,47.4166,47.4166,47.4166,47.4166,200.0
2005-11-15 10:20:00,66.91,67.04,66.91,67.04,400.0,47.3812,47.4733,47.3812,47.4733,400.0
2005-11-15 10:30:00,67.04,67.05,67.04,67.05,300.0,47.4733,47.4803,47.4733,47.4803,300.0
2005-11-15 10:40:00,67.01,67.06,67.01,67.06,800.0,47.452,47.4874,47.452,47.4874,800.0
2005-11-15 10:50:00,67.15,67.19,67.13,67.13,1000.0,47.5512,47.5795,47.537,47.537,1000.0
2005-11-15 11:00:00,67.17,67.17,67.17,67.17,1000.0,47.5653,47.5653,47.5653,47.5653,1000.0
2005-11-15 11:10:00,67.17,67.17,67.17,67.17,0.0,47.5653,47.5653,47.5653,47.5653,0.0
2005-11-15 11:20:00,67.13,67.15,67.13,67.15,1000.0,47.537,47.5512,47.537,47.5512,1000.0
2005-11-15 11:30:00,67.2,67.2,67.15,67.15,500.0,47.5866,47.5866,47.5512,47.5512,500.0
2005-11-15 11:40:00,67.13,67.13,67.13,67.13,100.0,47.537,47.537,47.537,47.537,100.0
2005-11-15 11:50:00,67.13,67.16,67.13,67.16,200.0,47.537,47.5582,47.537,47.5582,200.0
2005-11-15 12:00:00,67.24,67.27,67.21,67.21,13200.0,47.6149,47.6361,47.5936,47.5936,13200.0
2005-11-15 12:10:00,67.27,67.35,67.23,67.35,3000.0,47.6361,47.6928,47.6078,47.6928,3000.0
2005-11-15 12:20:00,67.34,67.34,67.26,67.26,1400.0,47.6857,47.6857,47.6291,47.6291,1400.0
2005-11-15 12:30:00,67.3,67.31,67.3,67.31,800.0,47.6574,47.6645,47.6574,47.6645,800.0
2005-11-15 12:40:00,67.29,67.29,67.24,67.28,4300.0,47.6503,47.6503,47.6149,47.6432,4300.0
2005-11-15 12:50:00,67.31,67.31,67.24,67.28,1500.0,47.6645,47.6645,47.6149,47.6432,1500.0
2005-11-15 13:00:00,67.3,67.33,67.27,67.29,3000.0,47.6574,47.6786,47.6361,47.6503,3000.0
2005-11-15 13:10:00,67.23,67.23,67.23,67.23,100.0,47.6078,47.6078,47.6078,47.6078,100.0
2005-11-15 13:20:00,67.26,67.26,67.18,67.18,3200.0,47.6291,47.6291,47.5724,47.5724,3200.0
2005-11-15 13:30:00,67.21,67.22,67.17,67.17,1300.0,47.5936,47.6007,47.5653,47.5653,1300.0
2005-11-15 13:40:00,67.14,67.16,67.05,67.1,6200.0,47.5441,47.5582,47.4803,47.5158,6200.0
2005-11-15 13:50:00,67.09,67.1,66.98,66.98,5500.0,47.5087,47.5158,47.4308,47.4308,5500.0
2005-11-15 14:00:00,67.0,67.0,66.93,66.93,5300.0,47.4449,47.4449,47.3954,47.3954,5300.0
2005-11-15 14:10:00,66.87,66.9,66.84,66.9,20800.0,47.3529,47.3741,47.3316,47.3741,20800.0
2005-11-15 14:20:00,66.9,66.92,66.9,66.92,3300.0,47.3741,47.3883,47.3741,47.3883,3300.0
2005-11-15 14:30:00,66.88,66.95,66.88,66.93,800.0,47.36,47.4095,47.36,47.3954,800.0
2005-11-15 14:40:00,66.88,66.94,66.85,66.94,1100.0,47.36,47.4024,47.3387,47.4024,1100.0
2005-11-15 14:50:00,66.87,66.9,66.77,66.77,2700.0,47.3529,47.3741,47.2821,47.2821,2700.0
2005-11-15 15:00:00,66.74,66.78,66.71,66.78,1800.0,47.2608,47.2891,47.2396,47.2891,1800.0
2005-11-15 15:10:00,66.8,66.8,66.77,66.78,41400.0,47.3033,47.3033,47.2821,47.2891,41400.0
2005-11-15 15:20:00,66.79,66.86,66.79,66.8,11500.0,47.2962,47.3458,47.2962,47.3033,11500.0
2005-11-15 15:30:00,66.8,66.9,66.8,66.87,35400.0,47.3033,47.3741,47.3033,47.3529,35400.0
2005-11-15 15:40:00,66.82,66.84,66.82,66.82,400.0,47.3175,47.3316,47.3175,47.3175,400.0
2005-11-15 15:50:00,66.83,66.86,66.77,66.84,4100.0,47.3246,47.3458,47.2821,47.3316,4100.0
2005-11-15 16:00:00,66.84,66.84,66.84,66.84,0.0,47.3316,47.3316,47.3316,47.3316,0.0
2005-11-15 16:10:00,66.84,66.84,66.84,66.84,0.0,47.3316,47.3316,47.3316,47.3316,0.0
2005-11-16 09:30:00,67.0,67.1,67.0,67.1,1400.0,47.4449,47.5158,47.4449,47.5158,1400.0
2005-11-16 09:40:00,67.03,67.03,66.95,66.95,400.0,47.4662,47.4662,47.4095,47.4095,400.0
2005-11-16 09:50:00,66.87,66.95,66.87,66.92,1300.0,47.3529,47.4095,47.3529,47.3883,1300.0
2005-11-16 10:00:00,66.85,66.92,66.82,66.83,3400.0,47.3387,47.3883,47.3175,47.3246,3400.0
2005-11-16 10:10:00,66.75,66.77,66.75,66.77,1200.0,47.2679,47.2821,47.2679,47.2821,1200.0
2005-11-16 10:20:00,66.79,66.79,66.79,66.79,200.0,47.2962,47.2962,47.2962,47.2962,200.0
2005-11-16 10:30:00,66.74,66.83,66.74,66.83,1500.0,47.2608,47.3246,47.2608,47.3246,1500.0
2005-11-16 10:40:00,66.79,66.79,66.79,66.79,100.0,47.2962,47.2962,47.2962,47.2962,100.0
2005-11-16 10:50:00,66.79,66.82,66.79,66.82,700.0,47.2962,47.3175,47.2962,47.3175,700.0
2005-11-16 11:00:00,66.8,66.8,66.73,66.73,200.0,47.3033,47.3033,47.2537,47.2537,200.0
2005-11-16 11:10:00,66.73,66.73,66.73,66.73,0.0,47.2537,47.2537,47.2537,47.2537,0.0
2005-11-16 11:20:00,66.83,66.83,66.78,66.8,8900.0,47.3246,47.3246,47.2891,47.3033,8900.0
2005-11-16 11:30:00,66.82,66.82,66.8,66.8,3500.0,47.3175,47.3175,47.3033,47.3033,3500.0
2005-11-16 11:40:00,66.8,66.8,66.8,66.8,0.0,47.3033,47.3033,47.3033,47.3033,0.0
2005-11-16 11:50:00,66.92,66.92,66.91,66.92,3100.0,47.3883,47.3883,47.3812,47.3883,3100.0
2005-11-16 12:00:00,66.94,66.94,66.94,66.94,1100.0,47.4024,47.4024,47.4024,47.4024,1100.0
2005-11-16 12:10:00,66.91,66.96,66.91,66.96,8300.0,47.3812,47.4166,47.3812,47.4166,8300.0
2005-11-16 12:20:00,66.94,66.95,66.92,66.95,500.0,47.4024,47.4095,47.3883,47.4095,500.0
2005-11-16 12:30:00,66.92,66.92,66.92,66.92,100.0,47.3883,47.3883,47.3883,47.3883,100.0
2005-11-16 12:40:00,66.92,66.92,66.92,66.92,1000.0,47.3883,47.3883,47.3883,47.3883,1000.0
2005-11-16 12:50:00,66.92,66.92,66.9,66.9,600.0,47.3883,47.3883,47.3741,47.3741,600.0
2005-11-16 13:00:00,66.77,66.77,66.77,66.77,200.0,47.2821,47.2821,47.2821,47.2821,200.0
2005-11-16 13:10:00,66.82,66.82,66.76,66.76,600.0,47.3175,47.3175,47.275,47.275,600.0
2005-11-16 13:20:00,66.9,66.9,66.9,66.9,200.0,47.3741,47.3741,47.3741,47.3741,200.0
2005-11-16 13:30:00,66.85,66.87,66.79,66.85,1800.0,47.3387,47.3529,47.2962,47.3387,1800.0
2005-11-16 13:40:00,66.84,66.84,66.84,66.84,100.0,47.3316,47.3316,47.3316,47.3316,100.0
2005-11-16 13:50:00,66.9,66.9,66.85,66.85,400.0,47.3741,47.3741,47.3387,47.3387,400.0
2005-11-16 14:00:00,66.87,66.87,66.81,66.82,2000.0,47.3529,47.3529,47.3104,47.3175,2000.0
2005-11-16 14:10:00,66.83,66.86,66.81,66.83,2900.0,47.3246,47.3458,47.3104,47.3246,2900.0
2005-11-16 14:20:00,66.85,66.92,66.85,66.9,1700.0,47.3387,47.3883,47.3387,47.3741,1700.0
2005-11-16 14:30:00,66.9,66.92,66.8,66.8,2700.0,47.3741,47.3883,47.3033,47.3033,2700.0
2005-11-16 14:40:00,66.83,66.85,66.8,66.85,1600.0,47.3246,47.3387,47.3033,47.3387,1600.0
2005-11-16 14:50:00,66.86,66.86,66.85,66.85,400.0,47.3458,47.3458,47.3387,47.3387,400.0
2005-11-16 15:00:00,66.94,66.94,66.91,66.92,1200.0,47.4024,47.4024,47.3812,47.3883,1200.0
2005-11-16 15:10:00,66.92,66.93,66.88,66.93,5700.0,47.3883,47.3954,47.36,47.3954,5700.0
2005-11-16 15:20:00,66.99,66.99,66.94,66.97,1100.0,47.4379,47.4379,47.4024,47.4237,1100.0
2005-11-16 15:30:00,66.97,66.97,66.89,66.91,1800.0,47.4237,47.4237,47.367,47.3812,1800.0
2005-11-16 15:40:00,66.98,66.98,66.9,66.95,1200.0,47.4308,47.4308,47.3741,47.4095,1200.0
2005-11-16 15:50:00,66.92,66.96,66.89,66.96,6600.0,47.3883,47.4166,47.367,47.4166,6600.0
2005-11-16 16:00:00,66.97,66.97,66.96,66.97,7000.0,47.4237,47.4237,47.4166,47.4237,7000.0
2005-11-16 16:10:00,66.97,66.97,66.97,66.97,0.0,47.4237,47.4237,47.4237,47.4237,0.0
2005-11-17 09:30:00,67.18,67.21,67.04,67.12,7100.0,47.5724,47.5936,47.4733,47.5299,7100.0
2005-11-17 09:40:00,67.12,67.22,67.12,67.19,7400.0,47.5299,47.6007,47.5299,47.5795,7400.0
2005-11-17 09:50:00,67.16,67.21,67.13,67.13,8600.0,47.5582,47.5936,47.537,47.537,8600.0
2005-11-17 10:00:00,67.14,67.19,67.08,67.13,10400.0,47.5441,47.5795,47.5016,47.537,10400.0
2005-11-17 10:10:00,67.13,67.26,67.12,67.26,7900.0,47.537,47.6291,47.5299,47.6291,7900.0
2005-11-17 10:20:00,67.32,67.32,67.21,67.21,15500.0,47.6715,47.6715,47.5936,47.5936,15500.0
2005-11-17 10:30:00,67.21,67.23,67.18,67.2,6700.0,47.5936,47.6078,47.5724,47.5866,6700.0
2005-11-17 10:40:00,67.18,67.2,67.15,67.15,7600.0,47.5724,47.5866,47.5512,47.5512,7600.0
2005-11-17 10:50:00,67.15,67.18,67.11,67.11,6600.0,47.5512,47.5724,47.5228,47.5228,6600.0
2005-11-17 11:00:00,67.1,67.1,67.04,67.1,5400.0,47.5158,47.5158,47.4733,47.5158,5400.0
2005-11-17 11:10:00,67.1,67.18,67.1,67.13,5900.0,47.5158,47.5724,47.5158,47.537,5900.0
2005-11-17 11:20:00,67.12,67.17,67.1,67.17,4800.0,47.5299,47.5653,47.5158,47.5653,4800.0
2005-11-17 11:30:00,67.14,67.22,67.11,67.22,6200.0,47.5441,47.6007,47.5228,47.6007,6200.0
2005-11-17 11:40:00,67.19,67.21,67.16,67.17,6300.0,47.5795,47.5936,47.5582,47.5653,6300.0
2005-11-17 11:50:00,67.16,67.2,67.14,67.16,6400.0,47.5582,47.5866,47.5441,47.5582,6400.0
2005-11-17 12:00:00,67.18,67.2,67.15,67.19,4900.0,47.5724,47.5866,47.5512,47.5795,4900.0
2005-11-17 12:10:00,67.19,67.19,67.15,67.18,7700.0,47.5795,47.5795,47.5512,47.5724,7700.0
2005-11-17 12:20:00,67.18,67.24,67.17,67.24,4500.0,47.5724,47.6149,47.5653,47.6149,4500.0
2005-11-17 12:30:00,67.27,67.27,67.21,67.24,6500.0,47.6361,47.6361,47.5936,47.6149,6500.0
2005-11-17 12:40:00,67.23,67.28,67.21,67.21,6500.0,47.6078,47.6432,47.5936,47.5936,6500.0
2005-11-17 12:50:00,67.24,67.29,67.24,67.24,4700.0,47.6149,47.6503,47.6149,47.6149,4700.0
2005-11-17 13:00:00,67.24,67.28,67.2,67.24,5900.0,47.6149,47.6432,47.5866,47.6149,5900.0
2005-11-17 13:10:00,67.22,67.22,67.18,67.22,5800.0,47.6007,47.6007,47.5724,47.6007,5800.0
2005-11-17 13:20:00,67.22,67.25,67.22,67.23,4900.0,47.6007,47.622,47.6007,47.6078,4900.0
2005-11-17 13:30:00,67.23,67.27,67.22,67.26,5900.0,47.6078,47.6361,47.6007,47.6291,5900.0
2005-11-17 13:40:00,67.27,67.34,67.21,67.21,4100.0,47.6361,47.6857,47.5936,47.5936,4100.0
2005-11-17 13:50:00,67.21,67.28,67.21,67.27,4900.0,47.5936,47.6432,47.5936,47.6361,4900.0
2005-11-17 14:00:00,67.27,67.31,67.23,67.31,8700.0,47.6361,47.6645,47.6078,47.6645,8700.0
2005-11-17 14:10:00,67.27,67.39,67.27,67.34,8700.0,47.6361,47.7211,47.6361,47.6857,8700.0
2005-11-17 14:20:00,67.35,67.42,67.35,67.42,5500.0,47.6928,47.7424,47.6928,47.7424,5500.0
2005-11-17 14:30:00,67.43,67.46,67.4,67.43,8000.0,47.7494,47.7707,47.7282,47.7494,8000.0
2005-11-17 14:40:00,67.45,67.45,67.35,67.36,9400.0,47.7636,47.7636,47.6928,47.6999,9400.0
2005-11-17 14:50:00,67.36,67.43,67.34,67.41,7600.0,47.6999,47.7494,47.6857,47.7353,7600.0
2005-11-17 15:00:00,67.4,67.43,67.38,67.42,5200.0,47.7282,47.7494,47.714,47.7424,5200.0
2005-11-17 15:10:00,67.38,67.5,67.38,67.44,4600.0,47.714,47.799,47.714,47.7565,4600.0
2005-11-17 15:20:00,67.43,67.52,67.43,67.47,6000.0,47.7494,47.8132,47.7494,47.7778,6000.0
2005-11-17 15:30:00,67.5,67.5,67.44,67.47,5500.0,47.799,47.799,47.7565,47.7778,5500.0
2005-11-17 15:40:00,67.49,67.58,67.48,67.57,11100.0,47.7919,47.8557,47.7848,47.8486,11100.0
2005-11-17 15:50:00,67.58,67.58,67.51,67.56,9500.0,47.8557,47.8557,47.8061,47.8415,9500.0
2005-11-17 16:00:00,67.56,67.56,67.56,67.56,0.0,47.8415,47.8415,47.8415,47.8415,0.0
2005-11-17 16:10:00,67.53,67.53,67.53,67.53,600.0,47.8202,47.8202,47.8202,47.8202,600.0
2005-11-18 09:30:00,67.9,67.94,67.87,67.94,5700.0,48.0823,48.1106,48.061,48.1106,5700.0
2005-11-18 09:40:00,67.88,67.9,67.8,67.81,3000.0,48.0681,48.0823,48.0114,48.0185,3000.0
2005-11-18 09:50:00,67.8,67.85,67.78,67.84,3600.0,48.0114,48.0469,47.9973,48.0398,3600.0
2005-11-18 10:00:00,67.84,67.85,67.84,67.85,400.0,48.0398,48.0469,48.0398,48.0469,400.0
2005-11-18 10:10:00,67.88,67.88,67.82,67.83,2200.0,48.0681,48.0681,48.0256,48.0327,2200.0
2005-11-18 10:20:00,67.84,67.84,67.84,67.84,700.0,48.0398,48.0398,48.0398,48.0398,700.0
2005-11-18 10:30:00,67.75,67.77,67.73,67.73,1500.0,47.976,47.9902,47.9619,47.9619,1500.0
2005-11-18 10:40:00,67.65,67.66,67.61,67.61,1000.0,47.9052,47.9123,47.8769,47.8769,1000.0
2005-11-18 10:50:00,67.68,67.68,67.68,67.68,200.0,47.9265,47.9265,47.9265,47.9265,200.0
2005-11-18 11:00:00,67.64,67.64,67.6,67.63,4400.0,47.8981,47.8981,47.8698,47.8911,4400.0
2005-11-18 11:10:00,67.68,67.72,67.65,67.72,5200.0,47.9265,47.9548,47.9052,47.9548,5200.0
2005-11-18 11:20:00,67.68,67.68,67.64,67.64,3700.0,47.9265,47.9265,47.8981,47.8981,3700.0
2005-11-18 11:30:00,67.64,67.64,67.64,67.64,0.0,47.8981,47.8981,47.8981,47.8981,0.0
2005-11-18 11:40:00,67.59,67.59,67.59,67.59,100.0,47.8627,47.8627,47.8627,47.8627,100.0
2005-11-18 11:50:00,67.63,67.63,67.63,67.63,100.0,47.8911,47.8911,47.8911,47.8911,100.0
2005-11-18 12:00:00,67.59,67.59,67.59,67.59,100.0,47.8627,47.8627,47.8627,47.8627,100.0
2005-11-18 12:10:00,67.64,67.68,67.61,67.68,3000.0,47.8981,47.9265,47.8769,47.9265,3000.0
2005-11-18 12:20:00,67.66,67.66,67.6,67.6,1400.0,47.9123,47.9123,47.8698,47.8698,1400.0
2005-11-18 12:30:00,67.56,67.56,67.51,67.51,1400.0,47.8415,47.8415,47.8061,47.8061,1400.0
2005-11-18 12:40:00,67.46,67.53,67.46,67.52,2100.0,47.7707,47.8202,47.7707,47.8132,2100.0
2005-11-18 12:50:00,67.51,67.51,67.51,67.51,100.0,47.8061,47.8061,47.8061,47.8061,100.0
2005-11-18 13:00:00,67.57,67.57,67.53,67.53,3500.0,47.8486,47.8486,47.8202,47.8202,3500.0
2005-11-18 13:10:00,67.53,67.53,67.53,67.53,0.0,47.8202,47.8202,47.8202,47.8202,0.0
2005-11-18 13:20:00,67.6,67.62,67.55,67.55,1100.0,47.8698,47.884,47.8344,47.8344,1100.0
2005-11-18 13:30:00,67.55,67.65,67.55,67.65,5500.0,47.8344,47.9052,47.8344,47.9052,5500.0
2005-11-18 13:40:00,67.6,67.67,67.6,67.63,2100.0,47.8698,47.9194,47.8698,47.8911,2100.0
2005-11-18 13:50:00,67.74,67.74,67.71,67.71,1400.0,47.969,47.969,47.9477,47.9477,1400.0
2005-11-18 14:00:00,67.7,67.7,67.64,67.64,2100.0,47.9406,47.9406,47.8981,47.8981,2100.0
2005-11-18 14:10:00,67.76,67.76,67.76,67.76,800.0,47.9831,47.9831,47.9831,47.9831,800.0
2005-11-18 14:20:00,67.72,67.73,67.66,67.66,5900.0,47.9548,47.9619,47.9123,47.9123,5900.0
2005-11-18 14:30:00,67.66,67.66,67.66,67.66,0.0,47.9123,47.9123,47.9123,47.9123,0.0
2005-11-18 14:40:00,67.71,67.71,67.67,67.7,700.0,47.9477,47.9477,47.9194,47.9406,700.0
2005-11-18 14:50:00,67.61,67.68,67.6,67.63,6200.0,47.8769,47.9265,47.8698,47.8911,6200.0
2005-11-18 15:00:00,67.68,67.73,67.68,67.73,1100.0,47.9265,47.9619,47.9265,47.9619,1100.0
2005-11-18 15:10:00,67.73,67.8,67.73,67.8,2100.0,47.9619,48.0114,47.9619,48.0114,2100.0
2005-11-18 15:20:00,67.74,67.74,67.7,67.72,1600.0,47.969,47.969,47.9406,47.9548,1600.0
2005-11-18 15:30:00,67.7,67.79,67.7,67.79,13600.0,47.9406,48.0044,47.9406,48.0044,13600.0
2005-11-18 15:40:00,67.81,67.92,67.81,67.92,3300.0,48.0185,48.0964,48.0185,48.0964,3300.0
2005-11-18 15:50:00,67.91,67.94,67.86,67.86,500.0,48.0893,48.1106,48.0539,48.0539,500.0
2005-11-18 16:00:00,67.86,67.86,67.86,67.86,0.0,48.0539,48.0539,48.0539,48.0539,0.0
2005-11-18 16:10:00,67.86,67.86,67.86,67.86,0.0,48.0539,48.0539,48.0539,48.0539,0.0
2005-11-21 09:30:00,67.95,67.95,67.83,67.88,8000.0,48.1177,48.1177,48.0327,48.0681,8000.0
2005-11-21 09:40:00,67.93,67.93,67.82,67.82,2200.0,48.1035,48.1035,48.0256,48.0256,2200.0
2005-11-21 09:50:00,67.8,67.84,67.8,67.84,1300.0,48.0114,48.0398,48.0114,48.0398,1300.0
2005-11-21 10:00:00,67.83,67.92,67.83,67.91,2800.0,48.0327,48.0964,48.0327,48.0893,2800.0
2005-11-21 10:10:00,67.93,67.95,67.86,67.86,2600.0,48.1035,48.1177,48.0539,48.0539,2600.0
2005-11-21 10:20:00,67.83,67.95,67.83,67.89,1600.0,48.0327,48.1177,48.0327,48.0752,1600.0
2005-11-21 10:30:00,67.96,68.04,67.9,68.01,5200.0,48.1247,48.1814,48.0823,48.1602,5200.0
2005-11-21 10:40:00,67.99,68.01,67.99,68.01,1100.0,48.146,48.1602,48.146,48.1602,1100.0
2005-11-21 10:50:00,68.0,68.09,68.0,68.09,1300.0,48.1531,48.2168,48.1531,48.2168,1300.0
2005-11-21 11:00:00,68.08,68.1,68.07,68.08,3700.0,48.2097,48.2239,48.2026,48.2097,3700.0
2005-11-21 11:10:00,68.08,68.08,68.0,68.0,2100.0,48.2097,48.2097,48.1531,48.1531,2100.0
2005-11-21 11:20:00,68.01,68.01,68.01,68.01,600.0,48.1602,48.1602,48.1602,48.1602,600.0
2005-11-21 11:30:00,68.0,68.0,67.95,67.95,400.0,48.1531,48.1531,48.1177,48.1177,400.0
2005-11-21 11:40:00,67.95,68.01,67.95,68.0,2600.0,48.1177,48.1602,48.1177,48.1531,2600.0
2005-11-21 11:50:00,67.99,68.03,67.95,67.95,4900.0,48.146,48.1743,48.1177,48.1177,4900.0
2005-11-21 12:00:00,67.99,67.99,67.91,67.91,600.0,48.146,48.146,48.0893,48.0893,600.0
2005-11-21 12:10:00,67.91,68.0,67.91,67.97,12200.0,48.0893,48.1531,48.0893,48.1318,12200.0
2005-11-21 12:20:00,67.98,68.0,67.97,68.0,300.0,48.1389,48.1531,48.1318,48.1531,300.0
2005-11-21 12:30:00,68.0,68.0,68.0,68.0,500.0,48.1531,48.1531,48.1531,48.1531,500.0
2005-11-21 12:40:00,68.0,68.01,68.0,68.01,800.0,48.1531,48.1602,48.1531,48.1602,800.0
2005-11-21 12:50:00,68.03,68.04,68.02,68.04,1100.0,48.1743,48.1814,48.1672,48.1814,1100.0
2005-11-21 13:00:00,68.03,68.04,67.98,68.03,1100.0,48.1743,48.1814,48.1389,48.1743,1100.0
2005-11-21 13:10:00,67.93,67.98,67.93,67.98,700.0,48.1035,48.1389,48.1035,48.1389,700.0
2005-11-21 13:20:00,67.97,68.02,67.96,68.02,4800.0,48.1318,48.1672,48.1247,48.1672,4800.0
2005-11-21 13:30:00,68.02,68.02,67.98,67.98,1700.0,48.1672,48.1672,48.1389,48.1389,1700.0
2005-11-21 13:40:00,68.09,68.09,68.0,68.0,1000.0,48.2168,48.2168,48.1531,48.1531,1000.0
2005-11-21 13:50:00,67.98,68.1,67.98,68.06,900.0,48.1389,48.2239,48.1389,48.1956,900.0
2005-11-21 14:00:00,68.1,68.1,68.1,68.1,6700.0,48.2239,48.2239,48.2239,48.2239,6700.0
2005-11-21 14:10:00,68.08,68.08,68.05,68.07,2300.0,48.2097,48.2097,48.1885,48.2026,2300.0
2005-11-21 14:20:00,68.05,68.12,68.04,68.12,2000.0,48.1885,48.238,48.1814,48.238,2000.0
2005-11-21 14:30:00,68.1,68.12,68.07,68.07,2100.0,48.2239,48.238,48.2026,48.2026,2100.0
2005-11-21 14:40:00,68.01,68.11,68.0,68.1,6600.0,48.1602,48.231,48.1531,48.2239,6600.0
2005-11-21 14:50:00,68.08,68.08,68.03,68.03,1700.0,48.2097,48.2097,48.1743,48.1743,1700.0
2005-11-21 15:00:00,68.08,68.11,68.08,68.1,4000.0,48.2097,48.231,48.2097,48.2239,4000.0
2005-11-21 15:10:00,68.17,68.17,68.11,68.13,3200.0,48.2735,48.2735,48.231,48.2451,3200.0
2005-11-21 15:20:00,68.08,68.17,68.08,68.15,17600.0,48.2097,48.2735,48.2097,48.2593,17600.0
2005-11-21 15:30:00,68.15,68.28,68.15,68.28,6000.0,48.2593,48.3513,48.2593,48.3513,6000.0
2005-11-21 15:40:00,68.33,68.35,68.27,68.35,5700.0,48.3868,48.4009,48.3443,48.4009,5700.0
2005-11-21 15:50:00,68.29,68.3,68.29,68.3,400.0,48.3584,48.3655,48.3584,48.3655,400.0
2005-11-21 16:00:00,68.31,68.31,68.31,68.31,1800.0,48.3726,48.3726,48.3726,48.3726,1800.0
2005-11-21 16:10:00,68.31,68.31,68.31,68.31,0.0,48.3726,48.3726,48.3726,48.3726,0.0
2005-11-22 09:30:00,68.19,68.19,68.06,68.06,3400.0,48.2876,48.2876,48.1956,48.1956,3400.0
2005-11-22 09:40:00,68.1,68.21,68.1,68.19,1400.0,48.2239,48.3018,48.2239,48.2876,1400.0
2005-11-22 09:50:00,68.17,68.17,68.1,68.1,900.0,48.2735,48.2735,48.2239,48.2239,900.0
2005-11-22 10:00:00,68.17,68.17,68.14,68.14,800.0,48.2735,48.2735,48.2522,48.2522,800.0
2005-11-22 10:10:00,68.12,68.16,68.12,68.16,1400.0,48.238,48.2664,48.238,48.2664,1400.0
2005-11-22 10:20:00,68.22,68.22,68.17,68.21,3000.0,48.3089,48.3089,48.2735,48.3018,3000.0
2005-11-22 10:30:00,68.27,68.27,68.26,68.26,300.0,48.3443,48.3443,48.3372,48.3372,300.0
2005-11-22 10:40:00,68.25,68.27,68.25,68.27,400.0,48.3301,48.3443,48.3301,48.3443,400.0
2005-11-22 10:50:00,68.23,68.26,68.23,68.26,600.0,48.3159,48.3372,48.3159,48.3372,600.0
2005-11-22 11:00:00,68.22,68.24,68.2,68.2,5500.0,48.3089,48.323,48.2947,48.2947,5500.0
2005-11-22 11:10:00,68.23,68.23,68.2,68.2,1100.0,48.3159,48.3159,48.2947,48.2947,1100.0
2005-11-22 11:20:00,68.23,68.27,68.23,68.27,4700.0,48.3159,48.3443,48.3159,48.3443,4700.0
2005-11-22 11:30:00,68.24,68.25,68.24,68.25,400.0,48.323,48.3301,48.323,48.3301,400.0
2005-11-22 11:40:00,68.25,68.25,68.25,68.25,0.0,48.3301,48.3301,48.3301,48.3301,0.0
2005-11-22 11:50:00,68.27,68.27,68.24,68.25,11900.0,48.3443,48.3443,48.323,48.3301,11900.0
2005-11-22 12:00:00,68.27,68.27,68.27,68.27,100.0,48.3443,48.3443,48.3443,48.3443,100.0
2005-11-22 12:10:00,68.27,68.27,68.25,68.26,2600.0,48.3443,48.3443,48.3301,48.3372,2600.0
2005-11-22 12:20:00,68.23,68.26,68.19,68.26,3800.0,48.3159,48.3372,48.2876,48.3372,3800.0
2005-11-22 12:30:00,68.26,68.26,68.21,68.22,5800.0,48.3372,48.3372,48.3018,48.3089,5800.0
2005-11-22 12:40:00,68.26,68.26,68.25,68.26,2100.0,48.3372,48.3372,48.3301,48.3372,2100.0
2005-11-22 12:50:00,68.25,68.25,68.25,68.25,100.0,48.3301,48.3301,48.3301,48.3301,100.0
2005-11-22 13:00:00,68.23,68.32,68.23,68.32,500.0,48.3159,48.3797,48.3159,48.3797,500.0
2005-11-22 13:10:00,68.32,68.32,68.29,68.29,700.0,48.3797,48.3797,48.3584,48.3584,700.0
2005-11-22 13:20:00,68.28,68.3,68.28,68.3,1100.0,48.3513,48.3655,48.3513,48.3655,1100.0
2005-11-22 13:30:00,68.25,68.27,68.22,68.27,2200.0,48.3301,48.3443,48.3089,48.3443,2200.0
2005-11-22 13:40:00,68.28,68.28,68.28,68.28,200.0,48.3513,48.3513,48.3513,48.3513,200.0
2005-11-22 13:50:00,68.24,68.27,68.24,68.27,4600.0,48.323,48.3443,48.323,48.3443,4600.0
2005-11-22 14:00:00,68.36,68.52,68.36,68.52,4600.0,48.408,48.5213,48.408,48.5213,4600.0
2005-11-22 14:10:00,68.51,68.51,68.42,68.44,1800.0,48.5142,48.5142,48.4505,48.4646,1800.0
2005-11-22 14:20:00,68.4,68.44,68.39,68.44,3400.0,48.4363,48.4646,48.4292,48.4646,3400.0
2005-11-22 14:30:00,68.43,68.43,68.43,68.43,200.0,48.4576,48.4576,48.4576,48.4576,200.0
2005-11-22 14:40:00,68.46,68.51,68.46,68.5,2100.0,48.4788,48.5142,48.4788,48.5071,2100.0
2005-11-22 14:50:00,68.56,68.59,68.54,68.57,4200.0,48.5496,48.5709,48.5355,48.5567,4200.0
2005-11-22 15:00:00,68.59,68.64,68.59,68.64,2600.0,48.5709,48.6063,48.5709,48.6063,2600.0
2005-11-22 15:10:00,68.64,68.67,68.61,68.61,400.0,48.6063,48.6275,48.585,48.585,400.0
2005-11-22 15:20:00,68.58,68.61,68.54,68.61,900.0,48.5638,48.585,48.5355,48.585,900.0
2005-11-22 15:30:00,68.55,68.55,68.55,68.55,100.0,48.5425,48.5425,48.5425,48.5425,100.0
2005-11-22 15:40:00,68.61,68.67,68.59,68.67,500.0,48.585,48.6275,48.5709,48.6275,500.0
2005-11-22 15:50:00,68.68,68.69,68.63,68.63,3000.0,48.6346,48.6417,48.5992,48.5992,3000.0
2005-11-22 16:00:00,68.63,68.63,68.63,68.63,0.0,48.5992,48.5992,48.5992,48.5992,0.0
2005-11-22 16:10:00,68.63,68.63,68.63,68.63,0.0,48.5992,48.5992,48.5992,48.5992,0.0
2005-11-23 09:30:00,68.69,68.69,68.63,68.66,7900.0,48.6417,48.6417,48.5992,48.6204,7900.0
2005-11-23 09:40:00,68.66,68.7,68.66,68.67,5200.0,48.6204,48.6488,48.6204,48.6275,5200.0
2005-11-23 09:50:00,68.67,68.7,68.65,68.7,11900.0,48.6275,48.6488,48.6134,48.6488,11900.0
2005-11-23 10:00:00,68.72,68.72,68.71,68.71,500.0,48.6629,48.6629,48.6558,48.6558,500.0
2005-11-23 10:10:00,68.74,68.74,68.74,68.74,400.0,48.6771,48.6771,48.6771,48.6771,400.0
2005-11-23 10:20:00,68.69,68.69,68.69,68.69,400.0,48.6417,48.6417,48.6417,48.6417,400.0
2005-11-23 10:30:00,68.73,68.73,68.73,68.73,100.0,48.67,48.67,48.67,48.67,100.0
2005-11-23 10:40:00,68.75,68.77,68.7,68.77,2800.0,48.6842,48.6983,48.6488,48.6983,2800.0
2005-11-23 10:50:00,68.76,68.76,68.76,68.76,1900.0,48.6913,48.6913,48.6913,48.6913,1900.0
2005-11-23 11:00:00,68.77,68.77,68.75,68.75,600.0,48.6983,48.6983,48.6842,48.6842,600.0
2005-11-23 11:10:00,68.73,68.8,68.73,68.8,3200.0,48.67,48.7196,48.67,48.7196,3200.0
2005-11-23 11:20:00,68.79,68.87,68.79,68.85,77600.0,48.7125,48.7691,48.7125,48.755,77600.0
2005-11-23 11:30:00,68.85,68.85,68.85,68.85,0.0,48.755,48.755,48.755,48.755,0.0
2005-11-23 11:40:00,68.85,68.87,68.83,68.87,1600.0,48.755,48.7691,48.7408,48.7691,1600.0
2005-11-23 11:50:00,68.91,68.92,68.84,68.92,4800.0,48.7975,48.8046,48.7479,48.8046,4800.0
2005-11-23 12:00:00,68.91,68.91,68.91,68.91,100.0,48.7975,48.7975,48.7975,48.7975,100.0
2005-11-23 12:10:00,68.9,68.92,68.9,68.92,3800.0,48.7904,48.8046,48.7904,48.8046,3800.0
2005-11-23 12:20:00,68.9,68.9,68.89,68.89,700.0,48.7904,48.7904,48.7833,48.7833,700.0
2005-11-23 12:30:00,68.99,69.02,68.99,68.99,3600.0,48.8541,48.8754,48.8541,48.8541,3600.0
2005-11-23 12:40:00,68.99,68.99,68.99,68.99,0.0,48.8541,48.8541,48.8541,48.8541,0.0
2005-11-23 12:50:00,69.05,69.05,69.01,69.01,300.0,48.8966,48.8966,48.8683,48.8683,300.0
2005-11-23 13:00:00,69.01,69.01,68.97,68.97,2200.0,48.8683,48.8683,48.84,48.84,2200.0
2005-11-23 13:10:00,69.0,69.02,69.0,69.02,1300.0,48.8612,48.8754,48.8612,48.8754,1300.0
2005-11-23 13:20:00,69.0,69.05,69.0,69.0,6600.0,48.8612,48.8966,48.8612,48.8612,6600.0
2005-11-23 13:30:00,69.0,69.0,69.0,69.0,0.0,48.8612,48.8612,48.8612,48.8612,0.0
2005-11-23 13:40:00,69.01,69.02,69.01,69.02,600.0,48.8683,48.8754,48.8683,48.8754,600.0
2005-11-23 13:50:00,68.99,69.06,68.99,69.06,600.0,48.8541,48.9037,48.8541,48.9037,600.0
2005-11-23 14:00:00,69.08,69.09,69.08,69.08,2200.0,48.9179,48.9249,48.9179,48.9179,2200.0
2005-11-23 14:10:00,69.09,69.09,69.04,69.09,3800.0,48.9249,48.9249,48.8895,48.9249,3800.0
2005-11-23 14:20:00,69.11,69.16,69.11,69.16,300.0,48.9391,48.9745,48.9391,48.9745,300.0
2005-11-23 14:30:00,69.16,69.16,69.16,69.16,100.0,48.9745,48.9745,48.9745,48.9745,100.0
2005-11-23 14:40:00,69.09,69.09,69.09,69.09,100.0,48.9249,48.9249,48.9249,48.9249,100.0
2005-11-23 14:50:00,69.07,69.08,69.05,69.05,4800.0,48.9108,48.9179,48.8966,48.8966,4800.0
2005-11-23 15:00:00,69.0,69.04,68.93,68.99,2000.0,48.8612,48.8895,48.8116,48.8541,2000.0
2005-11-23 15:10:00,68.86,68.91,68.86,68.91,500.0,48.7621,48.7975,48.7621,48.7975,500.0
2005-11-23 15:20:00,68.9,68.98,68.88,68.97,9800.0,48.7904,48.847,48.7762,48.84,9800.0
2005-11-23 15:30:00,68.93,68.98,68.91,68.93,8100.0,48.8116,48.847,48.7975,48.8116,8100.0
2005-11-23 15:40:00,68.93,68.93,68.93,68.93,1700.0,48.8116,48.8116,48.8116,48.8116,1700.0
2005-11-23 15:50:00,68.91,68.91,68.88,68.88,300.0,48.7975,48.7975,48.7762,48.7762,300.0
2005-11-23 16:00:00,68.88,68.88,68.88,68.88,0.0,48.7762,48.7762,48.7762,48.7762,0.0
2005-11-23 16:10:00,68.88,68.88,68.88,68.88,0.0,48.7762,48.7762,48.7762,48.7762,0.0
2005-11-25 09:30:00,69.1,69.1,69.1,69.1,6000.0,48.932,48.932,48.932,48.932,6000.0
2005-11-25 09:40:00,68.97,69.06,68.91,69.06,6200.0,48.84,48.9037,48.7975,48.9037,6200.0
2005-11-25 09:50:00,68.95,68.95,68.95,68.95,100.0,48.8258,48.8258,48.8258,48.8258,100.0
2005-11-25 10:00:00,68.95,68.95,68.95,68.95,0.0,48.8258,48.8258,48.8258,48.8258,0.0
2005-11-25 10:10:00,68.95,68.95,68.95,68.95,0.0,48.8258,48.8258,48.8258,48.8258,0.0
2005-11-25 10:20:00,68.96,68.96,68.96,68.96,100.0,48.8329,48.8329,48.8329,48.8329,100.0
2005-11-25 10:30:00,68.95,68.95,68.88,68.93,2700.0,48.8258,48.8258,48.7762,48.8116,2700.0
2005-11-25 10:40:00,68.93,68.93,68.93,68.93,0.0,48.8116,48.8116,48.8116,48.8116,0.0
2005-11-25 10:50:00,68.96,68.96,68.96,68.96,100.0,48.8329,48.8329,48.8329,48.8329,100.0
2005-11-25 11:00:00,68.98,68.98,68.98,68.98,100.0,48.847,48.847,48.847,48.847,100.0
2005-11-25 11:10:00,68.99,68.99,68.99,68.99,1400.0,48.8541,48.8541,48.8541,48.8541,1400.0
2005-11-25 11:20:00,68.99,68.99,68.99,68.99,0.0,48.8541,48.8541,48.8541,48.8541,0.0
2005-11-25 11:30:00,69.0,69.0,69.0,69.0,100.0,48.8612,48.8612,48.8612,48.8612,100.0
2005-11-25 11:40:00,69.0,69.0,69.0,69.0,1400.0,48.8612,48.8612,48.8612,48.8612,1400.0
2005-11-25 11:50:00,69.04,69.04,69.04,69.04,100.0,48.8895,48.8895,48.8895,48.8895,100.0
2005-11-25 12:00:00,69.04,69.04,69.04,69.04,0.0,48.8895,48.8895,48.8895,48.8895,0.0
2005-11-25 12:10:00,69.0,69.0,69.0,69.0,100.0,48.8612,48.8612,48.8612,48.8612,100.0
2005-11-25 12:20:00,69.06,69.06,69.06,69.06,700.0,48.9037,48.9037,48.9037,48.9037,700.0
2005-11-25 12:30:00,69.06,69.06,69.06,69.06,0.0,48.9037,48.9037,48.9037,48.9037,0.0
2005-11-25 12:40:00,69.08,69.08,69.04,69.04,400.0,48.9179,48.9179,48.8895,48.8895,400.0
2005-11-25 12:50:00,69.04,69.04,69.04,69.04,2600.0,48.8895,48.8895,48.8895,48.8895,2600.0
2005-11-25 13:00:00,69.03,69.03,69.03,69.03,45600.0,48.8824,48.8824,48.8824,48.8824,45600.0
2005-11-25 13:10:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 13:20:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 13:30:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 13:40:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 13:50:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 14:00:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 14:10:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 14:20:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 14:30:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 14:40:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 14:50:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 15:00:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 15:10:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 15:20:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 15:30:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 15:40:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 15:50:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-28 09:30:00,69.18,69.18,68.87,68.87,23500.0,48.9887,48.9887,48.7691,48.7691,23500.0
2005-11-28 09:40:00,68.94,68.94,68.76,68.81,8700.0,48.8187,48.8187,48.6913,48.7267,8700.0
2005-11-28 09:50:00,68.7,68.78,68.69,68.7,80100.0,48.6488,48.7054,48.6417,48.6488,80100.0
2005-11-28 10:00:00,68.77,68.77,68.77,68.77,500.0,48.6983,48.6983,48.6983,48.6983,500.0
2005-11-28 10:10:00,68.7,68.7,68.69,68.69,1400.0,48.6488,48.6488,48.6417,48.6417,1400.0
2005-11-28 10:20:00,68.74,68.74,68.74,68.74,100.0,48.6771,48.6771,48.6771,48.6771,100.0
2005-11-28 10:30:00,68.68,68.72,68.68,68.72,300.0,48.6346,48.6629,48.6346,48.6629,300.0
2005-11-28 10:40:00,68.72,68.72,68.72,68.72,200.0,48.6629,48.6629,48.6629,48.6629,200.0
2005-11-28 10:50:00,68.71,68.71,68.71,68.71,300.0,48.6558,48.6558,48.6558,48.6558,300.0
2005-11-28 11:00:00,68.72,68.72,68.72,68.72,100.0,48.6629,48.6629,48.6629,48.6629,100.0
2005-11-28 11:10:00,68.77,68.77,68.77,68.77,2900.0,48.6983,48.6983,48.6983,48.6983,2900.0
2005-11-28 11:20:00,68.73,68.73,68.73,68.73,200.0,48.67,48.67,48.67,48.67,200.0
2005-11-28 11:30:00,68.73,68.73,68.73,68.73,0.0,48.67,48.67,48.67,48.67,0.0
2005-11-28 11:40:00,68.78,68.79,68.78,68.79,3200.0,48.7054,48.7125,48.7054,48.7125,3200.0
2005-11-28 11:50:00,68.81,68.81,68.81,68.81,400.0,48.7267,48.7267,48.7267,48.7267,400.0
2005-11-28 12:00:00,68.81,68.81,68.81,68.81,0.0,48.7267,48.7267,48.7267,48.7267,0.0
2005-11-28 12:10:00,68.75,68.75,68.75,68.75,200.0,48.6842,48.6842,48.6842,48.6842,200.0
2005-11-28 12:20:00,68.69,68.69,68.69,68.69,500.0,48.6417,48.6417,48.6417,48.6417,500.0
2005-11-28 12:30:00,68.69,68.69,68.69,68.69,0.0,48.6417,48.6417,48.6417,48.6417,0.0
2005-11-28 12:40:00,68.75,68.75,68.75,68.75,100.0,48.6842,48.6842,48.6842,48.6842,100.0
2005-11-28 12:50:00,68.59,68.59,68.55,68.55,200.0,48.5709,48.5709,48.5425,48.5425,200.0
2005-11-28 13:00:00,68.61,68.62,68.56,68.56,1600.0,48.585,48.5921,48.5496,48.5496,1600.0
2005-11-28 13:10:00,68.6,68.6,68.6,68.6,100.0,48.578,48.578,48.578,48.578,100.0
2005-11-28 13:20:00,68.64,68.64,68.64,68.64,2800.0,48.6063,48.6063,48.6063,48.6063,2800.0
2005-11-28 13:30:00,68.58,68.6,68.52,68.52,4900.0,48.5638,48.578,48.5213,48.5213,4900.0
2005-11-28 13:40:00,68.55,68.55,68.52,68.52,3500.0,48.5425,48.5425,48.5213,48.5213,3500.0
2005-11-28 13:50:00,68.52,68.52,68.52,68.52,0.0,48.5213,48.5213,48.5213,48.5213,0.0
2005-11-28 14:00:00,68.63,68.63,68.63,68.63,1600.0,48.5992,48.5992,48.5992,48.5992,1600.0
2005-11-28 14:10:00,68.59,68.59,68.56,68.56,700.0,48.5709,48.5709,48.5496,48.5496,700.0
2005-11-28 14:20:00,68.52,68.57,68.52,68.54,1400.0,48.5213,48.5567,48.5213,48.5355,1400.0
2005-11-28 14:30:00,68.52,68.59,68.5,68.56,3700.0,48.5213,48.5709,48.5071,48.5496,3700.0
2005-11-28 14:40:00,68.54,68.54,68.54,68.54,300.0,48.5355,48.5355,48.5355,48.5355,300.0
2005-11-28 14:50:00,68.61,68.61,68.53,68.53,7600.0,48.585,48.585,48.5284,48.5284,7600.0
2005-11-28 15:00:00,68.58,68.58,68.51,68.51,2500.0,48.5638,48.5638,48.5142,48.5142,2500.0
2005-11-28 15:10:00,68.51,68.51,68.5,68.5,5000.0,48.5142,48.5142,48.5071,48.5071,5000.0
2005-11-28 15:20:00,68.36,68.47,68.36,68.47,6100.0,48.408,48.4859,48.408,48.4859,6100.0
2005-11-28 15:30:00,68.5,68.51,68.44,68.51,2300.0,48.5071,48.5142,48.4646,48.5142,2300.0
2005-11-28 15:40:00,68.44,68.49,68.44,68.47,8500.0,48.4646,48.5001,48.4646,48.4859,8500.0
2005-11-28 15:50:00,68.47,68.47,68.41,68.41,2100.0,48.4859,48.4859,48.4434,48.4434,2100.0
2005-11-28 16:00:00,68.49,68.49,68.49,68.49,200.0,48.5001,48.5001,48.5001,48.5001,200.0
2005-11-28 16:10:00,68.49,68.49,68.49,68.49,0.0,48.5001,48.5001,48.5001,48.5001,0.0
2005-11-29 09:30:00,68.78,68.79,68.77,68.79,24700.0,48.7054,48.7125,48.6983,48.7125,24700.0
2005-11-29 09:40:00,68.77,68.78,68.72,68.78,400.0,48.6983,48.7054,48.6629,48.7054,400.0
2005-11-29 09:50:00,68.77,68.77,68.77,68.77,100.0,48.6983,48.6983,48.6983,48.6983,100.0
2005-11-29 10:00:00,68.9,68.9,68.84,68.84,4400.0,48.7904,48.7904,48.7479,48.7479,4400.0
2005-11-29 10:10:00,68.77,68.78,68.77,68.77,700.0,48.6983,48.7054,48.6983,48.6983,700.0
2005-11-29 10:20:00,68.83,68.84,68.68,68.8,16400.0,48.7408,48.7479,48.6346,48.7196,16400.0
2005-11-29 10:30:00,68.77,68.77,68.77,68.77,100.0,48.6983,48.6983,48.6983,48.6983,100.0
2005-11-29 10:40:00,68.82,68.82,68.7,68.7,700.0,48.7337,48.7337,48.6488,48.6488,700.0
2005-11-29 10:50:00,68.66,68.7,68.66,68.7,1600.0,48.6204,48.6488,48.6204,48.6488,1600.0
2005-11-29 11:00:00,68.69,68.69,68.64,68.64,3300.0,48.6417,48.6417,48.6063,48.6063,3300.0
2005-11-29 11:10:00,68.63,68.65,68.63,68.65,2200.0,48.5992,48.6134,48.5992,48.6134,2200.0
2005-11-29 11:20:00,68.74,68.74,68.74,68.74,200.0,48.6771,48.6771,48.6771,48.6771,200.0
2005-11-29 11:30:00,68.77,68.77,68.77,68.77,1000.0,48.6983,48.6983,48.6983,48.6983,1000.0
2005-11-29 11:40:00,68.76,68.76,68.76,68.76,200.0,48.6913,48.6913,48.6913,48.6913,200.0
2005-11-29 11:50:00,68.76,68.77,68.76,68.77,4300.0,48.6913,48.6983,48.6913,48.6983,4300.0
2005-11-29 12:00:00,68.74,68.75,68.74,68.75,1100.0,48.6771,48.6842,48.6771,48.6842,1100.0
2005-11-29 12:10:00,68.76,68.76,68.68,68.69,2700.0,48.6913,48.6913,48.6346,48.6417,2700.0
2005-11-29 12:20:00,68.69,68.69,68.63,68.69,50600.0,48.6417,48.6417,48.5992,48.6417,50600.0
2005-11-29 12:30:00,68.67,68.67,68.62,68.62,1500.0,48.6275,48.6275,48.5921,48.5921,1500.0
2005-11-29 12:40:00,68.66,68.68,68.66,68.68,1300.0,48.6204,48.6346,48.6204,48.6346,1300.0
2005-11-29 12:50:00,68.67,68.67,68.66,68.66,1100.0,48.6275,48.6275,48.6204,48.6204,1100.0
2005-11-29 13:00:00,68.63,68.65,68.62,68.62,6400.0,48.5992,48.6134,48.5921,48.5921,6400.0
2005-11-29 13:10:00,68.6,68.61,68.56,68.6,2100.0,48.578,48.585,48.5496,48.578,2100.0
2005-11-29 13:20:00,68.6,68.6,68.52,68.59,3500.0,48.578,48.578,48.5213,48.5709,3500.0
2005-11-29 13:30:00,68.58,68.58,68.5,68.51,3200.0,48.5638,48.5638,48.5071,48.5142,3200.0
2005-11-29 13:40:00,68.52,68.52,68.45,68.48,1000.0,48.5213,48.5213,48.4717,48.493,1000.0
2005-11-29 13:50:00,68.5,68.57,68.49,68.57,4600.0,48.5071,48.5567,48.5001,48.5567,4600.0
2005-11-29 14:00:00,68.59,68.59,68.58,68.58,1300.0,48.5709,48.5709,48.5638,48.5638,1300.0
2005-11-29 14:10:00,68.58,68.58,68.58,68.58,0.0,48.5638,48.5638,48.5638,48.5638,0.0
2005-11-29 14:20:00,68.54,68.54,68.5,68.5,2900.0,48.5355,48.5355,48.5071,48.5071,2900.0
2005-11-29 14:30:00,68.58,68.58,68.55,68.55,2100.0,48.5638,48.5638,48.5425,48.5425,2100.0
2005-11-29 14:40:00,68.54,68.69,68.54,68.64,1900.0,48.5355,48.6417,48.5355,48.6063,1900.0
2005-11-29 14:50:00,68.67,68.67,68.62,68.64,3500.0,48.6275,48.6275,48.5921,48.6063,3500.0
2005-11-29 15:00:00,68.6,68.63,68.55,68.56,4600.0,48.578,48.5992,48.5425,48.5496,4600.0
2005-11-29 15:10:00,68.57,68.61,68.57,68.61,600.0,48.5567,48.585,48.5567,48.585,600.0
2005-11-29 15:20:00,68.59,68.59,68.51,68.57,2300.0,48.5709,48.5709,48.5142,48.5567,2300.0
2005-11-29 15:30:00,68.6,68.6,68.52,68.52,2300.0,48.578,48.578,48.5213,48.5213,2300.0
2005-11-29 15:40:00,68.47,68.47,68.41,68.41,4000.0,48.4859,48.4859,48.4434,48.4434,4000.0
2005-11-29 15:50:00,68.48,68.51,68.45,68.48,14200.0,48.493,48.5142,48.4717,48.493,14200.0
2005-11-29 16:00:00,68.48,68.48,68.48,68.48,0.0,48.493,48.493,48.493,48.493,0.0
2005-11-29 16:10:00,68.48,68.48,68.48,68.48,0.0,48.493,48.493,48.493,48.493,0.0
2005-11-30 09:30:00,68.45,68.61,68.4,68.61,2300.0,48.4717,48.585,48.4363,48.585,2300.0
2005-11-30 09:40:00,68.59,68.59,68.5,68.56,1000.0,48.5709,48.5709,48.5071,48.5496,1000.0
2005-11-30 09:50:00,68.59,68.59,68.59,68.59,2100.0,48.5709,48.5709,48.5709,48.5709,2100.0
2005-11-30 10:00:00,68.43,68.43,68.42,68.42,300.0,48.4576,48.4576,48.4505,48.4505,300.0
2005-11-30 10:10:00,68.42,68.49,68.42,68.49,2600.0,48.4505,48.5001,48.4505,48.5001,2600.0
2005-11-30 10:20:00,68.48,68.62,68.48,68.62,800.0,48.493,48.5921,48.493,48.5921,800.0
2005-11-30 10:30:00,68.62,68.62,68.62,68.62,400.0,48.5921,48.5921,48.5921,48.5921,400.0
2005-11-30 10:40:00,68.52,68.57,68.52,68.57,1100.0,48.5213,48.5567,48.5213,48.5567,1100.0
2005-11-30 10:50:00,68.53,68.53,68.53,68.53,500.0,48.5284,48.5284,48.5284,48.5284,500.0
2005-11-30 11:00:00,68.53,68.53,68.53,68.53,0.0,48.5284,48.5284,48.5284,48.5284,0.0
2005-11-30 11:10:00,68.55,68.55,68.55,68.55,100.0,48.5425,48.5425,48.5425,48.5425,100.0
2005-11-30 11:20:00,68.52,68.52,68.51,68.51,1500.0,48.5213,48.5213,48.5142,48.5142,1500.0
2005-11-30 11:30:00,68.58,68.58,68.46,68.46,1400.0,48.5638,48.5638,48.4788,48.4788,1400.0
2005-11-30 11:40:00,68.39,68.39,68.32,68.32,1200.0,48.4292,48.4292,48.3797,48.3797,1200.0
2005-11-30 11:50:00,68.32,68.32,68.32,68.32,500.0,48.3797,48.3797,48.3797,48.3797,500.0
2005-11-30 12:00:00,68.36,68.38,68.35,68.35,1000.0,48.408,48.4222,48.4009,48.4009,1000.0
2005-11-30 12:10:00,68.38,68.42,68.32,68.34,1900.0,48.4222,48.4505,48.3797,48.3938,1900.0
2005-11-30 12:20:00,68.34,68.39,68.32,68.34,3600.0,48.3938,48.4292,48.3797,48.3938,3600.0
2005-11-30 12:30:00,68.36,68.37,68.3,68.3,4400.0,48.408,48.4151,48.3655,48.3655,4400.0
2005-11-30 12:40:00,68.31,68.37,68.3,68.36,3500.0,48.3726,48.4151,48.3655,48.408,3500.0
2005-11-30 12:50:00,68.37,68.4,68.36,68.38,4800.0,48.4151,48.4363,48.408,48.4222,4800.0
2005-11-30 13:00:00,68.38,68.45,68.34,68.39,17500.0,48.4222,48.4717,48.3938,48.4292,17500.0
2005-11-30 13:10:00,68.38,68.42,68.33,68.34,4400.0,48.4222,48.4505,48.3868,48.3938,4400.0
2005-11-30 13:20:00,68.33,68.37,68.3,68.36,4700.0,48.3868,48.4151,48.3655,48.408,4700.0
2005-11-30 13:30:00,68.33,68.39,68.28,68.33,7100.0,48.3868,48.4292,48.3513,48.3868,7100.0
2005-11-30 13:40:00,68.4,68.4,68.38,68.38,500.0,48.4363,48.4363,48.4222,48.4222,500.0
2005-11-30 13:50:00,68.3,68.34,68.25,68.34,5100.0,48.3655,48.3938,48.3301,48.3938,5100.0
2005-11-30 14:00:00,68.21,68.33,68.21,68.29,3400.0,48.3018,48.3868,48.3018,48.3584,3400.0
2005-11-30 14:10:00,68.35,68.4,68.34,68.34,96400.0,48.4009,48.4363,48.3938,48.3938,96400.0
2005-11-30 14:20:00,68.32,68.36,68.26,68.26,9800.0,48.3797,48.408,48.3372,48.3372,9800.0
2005-11-30 14:30:00,68.31,68.31,68.21,68.21,4800.0,48.3726,48.3726,48.3018,48.3018,4800.0
2005-11-30 14:40:00,68.22,68.28,68.15,68.21,8400.0,48.3089,48.3513,48.2593,48.3018,8400.0
2005-11-30 14:50:00,68.21,68.28,68.21,68.28,5500.0,48.3018,48.3513,48.3018,48.3513,5500.0
2005-11-30 15:00:00,68.3,68.3,68.15,68.15,6100.0,48.3655,48.3655,48.2593,48.2593,6100.0
2005-11-30 15:10:00,68.16,68.21,68.16,68.17,9500.0,48.2664,48.3018,48.2664,48.2735,9500.0
2005-11-30 15:20:00,68.15,68.16,68.13,68.16,9400.0,48.2593,48.2664,48.2451,48.2664,9400.0
2005-11-30 15:30:00,68.19,68.2,68.17,68.17,700.0,48.2876,48.2947,48.2735,48.2735,700.0
2005-11-30 15:40:00,68.15,68.15,68.06,68.06,4200.0,48.2593,48.2593,48.1956,48.1956,4200.0
2005-11-30 15:50:00,68.1,68.1,68.07,68.1,1300.0,48.2239,48.2239,48.2026,48.2239,1300.0
2005-11-30 16:00:00,68.1,68.1,68.1,68.1,0.0,48.2239,48.2239,48.2239,48.2239,0.0
2005-11-30 16:10:00,68.1,68.1,68.1,68.1,0.0,48.2239,48.2239,48.2239,48.2239,0.0
2005-12-01 09:30:00,68.49,68.55,68.49,68.55,3800.0,48.5001,48.5425,48.5001,48.5425,3800.0
2005-12-01 09:40:00,68.52,68.52,68.52,68.52,300.0,48.5213,48.5213,48.5213,48.5213,300.0
2005-12-01 09:50:00,68.52,68.52,68.52,68.52,0.0,48.5213,48.5213,48.5213,48.5213,0.0
2005-12-01 10:00:00,68.61,68.61,68.61,68.61,300.0,48.585,48.585,48.585,48.585,300.0
2005-12-01 10:10:00,68.63,68.63,68.62,68.62,8300.0,48.5992,48.5992,48.5921,48.5921,8300.0
2005-12-01 10:20:00,68.52,68.52,68.52,68.52,200.0,48.5213,48.5213,48.5213,48.5213,200.0
2005-12-01 10:30:00,68.53,68.55,68.52,68.55,500.0,48.5284,48.5425,48.5213,48.5425,500.0
2005-12-01 10:40:00,68.55,68.55,68.55,68.55,0.0,48.5425,48.5425,48.5425,48.5425,0.0
2005-12-01 10:50:00,68.55,68.55,68.55,68.55,0.0,48.5425,48.5425,48.5425,48.5425,0.0
2005-12-01 11:00:00,68.55,68.55,68.55,68.55,0.0,48.5425,48.5425,48.5425,48.5425,0.0
2005-12-01 11:10:00,68.68,68.68,68.63,68.63,500.0,48.6346,48.6346,48.5992,48.5992,500.0
2005-12-01 11:20:00,68.67,68.67,68.67,68.67,1000.0,48.6275,48.6275,48.6275,48.6275,1000.0
2005-12-01 11:30:00,68.67,68.68,68.64,68.67,30100.0,48.6275,48.6346,48.6063,48.6275,30100.0
2005-12-01 11:40:00,68.67,68.69,68.67,68.69,6500.0,48.6275,48.6417,48.6275,48.6417,6500.0
2005-12-01 11:50:00,68.69,68.72,68.65,68.65,1600.0,48.6417,48.6629,48.6134,48.6134,1600.0
2005-12-01 12:00:00,68.65,68.65,68.65,68.65,0.0,48.6134,48.6134,48.6134,48.6134,0.0
2005-12-01 12:10:00,68.65,68.65,68.65,68.65,0.0,48.6134,48.6134,48.6134,48.6134,0.0
2005-12-01 12:20:00,68.65,68.65,68.65,68.65,0.0,48.6134,48.6134,48.6134,48.6134,0.0
2005-12-01 12:30:00,68.76,68.78,68.71,68.71,900.0,48.6913,48.7054,48.6558,48.6558,900.0
2005-12-01 12:40:00,68.78,68.8,68.71,68.8,2500.0,48.7054,48.7196,48.6558,48.7196,2500.0
2005-12-01 12:50:00,68.82,68.82,68.82,68.82,300.0,48.7337,48.7337,48.7337,48.7337,300.0
2005-12-01 13:00:00,68.82,68.82,68.82,68.82,100.0,48.7337,48.7337,48.7337,48.7337,100.0
2005-12-01 13:10:00,68.88,68.88,68.8,68.8,300.0,48.7762,48.7762,48.7196,48.7196,300.0
2005-12-01 13:20:00,68.87,68.89,68.86,68.89,600.0,48.7691,48.7833,48.7621,48.7833,600.0
2005-12-01 13:30:00,68.95,68.95,68.94,68.94,3500.0,48.8258,48.8258,48.8187,48.8187,3500.0
2005-12-01 13:40:00,68.87,68.94,68.87,68.94,1400.0,48.7691,48.8187,48.7691,48.8187,1400.0
2005-12-01 13:50:00,68.87,68.87,68.81,68.81,300.0,48.7691,48.7691,48.7267,48.7267,300.0
2005-12-01 14:00:00,68.89,68.89,68.88,68.88,8600.0,48.7833,48.7833,48.7762,48.7762,8600.0
2005-12-01 14:10:00,68.88,68.88,68.88,68.88,0.0,48.7762,48.7762,48.7762,48.7762,0.0
2005-12-01 14:20:00,68.88,68.88,68.88,68.88,600.0,48.7762,48.7762,48.7762,48.7762,600.0
2005-12-01 14:30:00,68.88,68.88,68.88,68.88,0.0,48.7762,48.7762,48.7762,48.7762,0.0
2005-12-01 14:40:00,68.88,68.88,68.86,68.86,300.0,48.7762,48.7762,48.7621,48.7621,300.0
2005-12-01 14:50:00,68.88,68.89,68.81,68.87,1300.0,48.7762,48.7833,48.7267,48.7691,1300.0
2005-12-01 15:00:00,68.92,68.94,68.86,68.86,700.0,48.8046,48.8187,48.7621,48.7621,700.0
2005-12-01 15:10:00,68.92,68.93,68.85,68.89,6400.0,48.8046,48.8116,48.755,48.7833,6400.0
2005-12-01 15:20:00,68.85,68.89,68.85,68.89,1300.0,48.755,48.7833,48.755,48.7833,1300.0
2005-12-01 15:30:00,68.89,68.9,68.88,68.88,9100.0,48.7833,48.7904,48.7762,48.7762,9100.0
2005-12-01 15:40:00,68.85,68.9,68.85,68.9,1500.0,48.755,48.7904,48.755,48.7904,1500.0
2005-12-01 15:50:00,68.9,68.91,68.86,68.91,2500.0,48.7904,48.7975,48.7621,48.7975,2500.0
2005-12-01 16:00:00,68.92,68.92,68.87,68.87,3400.0,48.8046,48.8046,48.7691,48.7691,3400.0
2005-12-01 16:10:00,68.87,68.87,68.87,68.87,0.0,48.7691,48.7691,48.7691,48.7691,0.0
2005-12-02 09:30:00,68.88,68.88,68.84,68.84,2600.0,48.7762,48.7762,48.7479,48.7479,2600.0
2005-12-02 09:40:00,68.8,68.81,68.71,68.81,2800.0,48.7196,48.7267,48.6558,48.7267,2800.0
2005-12-02 09:50:00,68.78,68.79,68.78,68.78,1100.0,48.7054,48.7125,48.7054,48.7054,1100.0
2005-12-02 10:00:00,68.85,68.9,68.79,68.9,10900.0,48.755,48.7904,48.7125,48.7904,10900.0
2005-12-02 10:10:00,68.9,68.9,68.9,68.9,200.0,48.7904,48.7904,48.7904,48.7904,200.0
2005-12-02 10:20:00,68.95,68.99,68.95,68.99,400.0,48.8258,48.8541,48.8258,48.8541,400.0
2005-12-02 10:30:00,68.99,68.99,68.93,68.93,10300.0,48.8541,48.8541,48.8116,48.8116,10300.0
2005-12-02 10:40:00,68.9,68.9,68.88,68.88,300.0,48.7904,48.7904,48.7762,48.7762,300.0
2005-12-02 10:50:00,68.88,68.88,68.88,68.88,0.0,48.7762,48.7762,48.7762,48.7762,0.0
2005-12-02 11:00:00,68.84,68.85,68.82,68.82,2400.0,48.7479,48.755,48.7337,48.7337,2400.0
2005-12-02 11:10:00,68.86,68.9,68.83,68.89,2600.0,48.7621,48.7904,48.7408,48.7833,2600.0
2005-12-02 11:20:00,68.85,68.85,68.85,68.85,400.0,48.755,48.755,48.755,48.755,400.0
2005-12-02 11:30:00,68.85,68.85,68.85,68.85,200.0,48.755,48.755,48.755,48.755,200.0
2005-12-02 11:40:00,68.94,68.94,68.83,68.85,400.0,48.8187,48.8187,48.7408,48.755,400.0
2005-12-02 11:50:00,68.87,68.91,68.86,68.91,900.0,48.7691,48.7975,48.7621,48.7975,900.0
2005-12-02 12:00:00,68.88,68.94,68.87,68.94,300.0,48.7762,48.8187,48.7691,48.8187,300.0
2005-12-02 12:10:00,68.9,68.9,68.8,68.8,900.0,48.7904,48.7904,48.7196,48.7196,900.0
2005-12-02 12:20:00,68.85,68.86,68.78,68.78,1200.0,48.755,48.7621,48.7054,48.7054,1200.0
2005-12-02 12:30:00,68.82,68.82,68.74,68.74,500.0,48.7337,48.7337,48.6771,48.6771,500.0
2005-12-02 12:40:00,68.76,68.78,68.76,68.78,2200.0,48.6913,48.7054,48.6913,48.7054,2200.0
2005-12-02 12:50:00,68.74,68.74,68.74,68.74,3200.0,48.6771,48.6771,48.6771,48.6771,3200.0
2005-12-02 13:00:00,68.67,68.67,68.67,68.67,100.0,48.6275,48.6275,48.6275,48.6275,100.0
2005-12-02 13:10:00,68.78,68.78,68.78,68.78,600.0,48.7054,48.7054,48.7054,48.7054,600.0
2005-12-02 13:20:00,68.78,68.78,68.78,68.78,0.0,48.7054,48.7054,48.7054,48.7054,0.0
2005-12-02 13:30:00,68.78,68.78,68.78,68.78,0.0,48.7054,48.7054,48.7054,48.7054,0.0
2005-12-02 13:40:00,68.81,68.82,68.81,68.82,2300.0,48.7267,48.7337,48.7267,48.7337,2300.0
2005-12-02 13:50:00,68.8,68.81,68.8,68.81,200.0,48.7196,48.7267,48.7196,48.7267,200.0
2005-12-02 14:00:00,68.75,68.75,68.75,68.75,200.0,48.6842,48.6842,48.6842,48.6842,200.0
2005-12-02 14:10:00,68.75,68.75,68.75,68.75,0.0,48.6842,48.6842,48.6842,48.6842,0.0
2005-12-02 14:20:00,68.76,68.83,68.76,68.83,800.0,48.6913,48.7408,48.6913,48.7408,800.0
2005-12-02 14:30:00,68.89,68.89,68.82,68.82,8900.0,48.7833,48.7833,48.7337,48.7337,8900.0
2005-12-02 14:40:00,68.82,68.82,68.82,68.82,0.0,48.7337,48.7337,48.7337,48.7337,0.0
2005-12-02 14:50:00,68.83,68.83,68.77,68.77,500.0,48.7408,48.7408,48.6983,48.6983,500.0
2005-12-02 15:00:00,68.83,68.83,68.78,68.79,1000.0,48.7408,48.7408,48.7054,48.7125,1000.0
2005-12-02 15:10:00,68.82,68.87,68.78,68.78,2600.0,48.7337,48.7691,48.7054,48.7054,2600.0
2005-12-02 15:20:00,68.84,68.92,68.82,68.91,1000.0,48.7479,48.8046,48.7337,48.7975,1000.0
2005-12-02 15:30:00,68.92,68.92,68.92,68.92,100.0,48.8046,48.8046,48.8046,48.8046,100.0
2005-12-02 15:40:00,68.91,68.98,68.91,68.96,1500.0,48.7975,48.847,48.7975,48.8329,1500.0
2005-12-02 15:50:00,68.94,68.94,68.91,68.92,1600.0,48.8187,48.8187,48.7975,48.8046,1600.0
2005-12-02 16:00:00,68.92,68.92,68.92,68.92,0.0,48.8046,48.8046,48.8046,48.8046,0.0
2005-12-02 16:10:00,68.92,68.92,68.92,68.92,0.0,48.8046,48.8046,48.8046,48.8046,0.0
2005-12-05 09:30:00,68.84,68.84,68.78,68.78,3700.0,48.7479,48.7479,48.7054,48.7054,3700.0
2005-12-05 09:40:00,68.78,68.78,68.76,68.76,16900.0,48.7054,48.7054,48.6913,48.6913,16900.0
2005-12-05 09:50:00,68.76,68.76,68.76,68.76,1400.0,48.6913,48.6913,48.6913,48.6913,1400.0
2005-12-05 10:00:00,68.76,68.76,68.76,68.76,0.0,48.6913,48.6913,48.6913,48.6913,0.0
2005-12-05 10:10:00,68.76,68.76,68.76,68.76,0.0,48.6913,48.6913,48.6913,48.6913,0.0
2005-12-05 10:20:00,68.61,68.61,68.53,68.53,300.0,48.585,48.585,48.5284,48.5284,300.0
2005-12-05 10:30:00,68.54,68.54,68.54,68.54,100.0,48.5355,48.5355,48.5355,48.5355,100.0
2005-12-05 10:40:00,68.52,68.63,68.52,68.63,1200.0,48.5213,48.5992,48.5213,48.5992,1200.0
2005-12-05 10:50:00,68.63,68.63,68.63,68.63,0.0,48.5992,48.5992,48.5992,48.5992,0.0
2005-12-05 11:00:00,68.63,68.63,68.55,68.57,700.0,48.5992,48.5992,48.5425,48.5567,700.0
2005-12-05 11:10:00,68.57,68.57,68.57,68.57,0.0,48.5567,48.5567,48.5567,48.5567,0.0
2005-12-05 11:20:00,68.67,68.7,68.62,68.67,1300.0,48.6275,48.6488,48.5921,48.6275,1300.0
2005-12-05 11:30:00,68.67,68.67,68.65,68.65,500.0,48.6275,48.6275,48.6134,48.6134,500.0
2005-12-05 11:40:00,68.65,68.65,68.65,68.65,0.0,48.6134,48.6134,48.6134,48.6134,0.0
2005-12-05 11:50:00,68.65,68.65,68.64,68.64,1200.0,48.6134,48.6134,48.6063,48.6063,1200.0
2005-12-05 12:00:00,68.63,68.65,68.61,68.63,2600.0,48.5992,48.6134,48.585,48.5992,2600.0
2005-12-05 12:10:00,68.63,68.63,68.63,68.63,700.0,48.5992,48.5992,48.5992,48.5992,700.0
2005-12-05 12:20:00,68.63,68.63,68.63,68.63,200.0,48.5992,48.5992,48.5992,48.5992,200.0
2005-12-05 12:30:00,68.67,68.7,68.67,68.69,1700.0,48.6275,48.6488,48.6275,48.6417,1700.0
2005-12-05 12:40:00,68.7,68.7,68.69,68.7,13300.0,48.6488,48.6488,48.6417,48.6488,13300.0
2005-12-05 12:50:00,68.7,68.7,68.7,68.7,0.0,48.6488,48.6488,48.6488,48.6488,0.0
2005-12-05 13:00:00,68.71,68.71,68.71,68.71,600.0,48.6558,48.6558,48.6558,48.6558,600.0
2005-12-05 13:10:00,68.78,68.78,68.78,68.78,100.0,48.7054,48.7054,48.7054,48.7054,100.0
2005-12-05 13:20:00,68.78,68.78,68.78,68.78,0.0,48.7054,48.7054,48.7054,48.7054,0.0
2005-12-05 13:30:00,68.73,68.73,68.7,68.7,200.0,48.67,48.67,48.6488,48.6488,200.0
2005-12-05 13:40:00,68.7,68.7,68.7,68.7,0.0,48.6488,48.6488,48.6488,48.6488,0.0
2005-12-05 13:50:00,68.72,68.72,68.68,68.68,200.0,48.6629,48.6629,48.6346,48.6346,200.0
2005-12-05 14:00:00,68.68,68.68,68.68,68.68,0.0,48.6346,48.6346,48.6346,48.6346,0.0
2005-12-05 14:10:00,68.68,68.68,68.68,68.68,0.0,48.6346,48.6346,48.6346,48.6346,0.0
2005-12-05 14:20:00,68.63,68.63,68.63,68.63,100.0,48.5992,48.5992,48.5992,48.5992,100.0
2005-12-05 14:30:00,68.65,68.65,68.65,68.65,100.0,48.6134,48.6134,48.6134,48.6134,100.0
2005-12-05 14:40:00,68.7,68.7,68.7,68.7,100.0,48.6488,48.6488,48.6488,48.6488,100.0
2005-12-05 14:50:00,68.75,68.77,68.7,68.73,2900.0,48.6842,48.6983,48.6488,48.67,2900.0
2005-12-05 15:00:00,68.7,68.75,68.68,68.68,500.0,48.6488,48.6842,48.6346,48.6346,500.0
2005-12-05 15:10:00,68.65,68.69,68.61,68.65,12700.0,48.6134,48.6417,48.585,48.6134,12700.0
2005-12-05 15:20:00,68.65,68.74,68.65,68.74,8300.0,48.6134,48.6771,48.6134,48.6771,8300.0
2005-12-05 15:30:00,68.67,68.67,68.67,68.67,100.0,48.6275,48.6275,48.6275,48.6275,100.0
2005-12-05 15:40:00,68.75,68.76,68.74,68.76,1000.0,48.6842,48.6913,48.6771,48.6913,1000.0
2005-12-05 15:50:00,68.75,68.79,68.75,68.79,3300.0,48.6842,48.7125,48.6842,48.7125,3300.0
2005-12-05 16:00:00,68.79,68.79,68.79,68.79,0.0,48.7125,48.7125,48.7125,48.7125,0.0
2005-12-05 16:10:00,68.79,68.79,68.79,68.79,0.0,48.7125,48.7125,48.7125,48.7125,0.0
2005-12-06 09:30:00,69.04,69.04,69.04,69.04,1100.0,48.8895,48.8895,48.8895,48.8895,1100.0
2005-12-06 09:40:00,69.03,69.03,68.95,68.95,20800.0,48.8824,48.8824,48.8258,48.8258,20800.0
2005-12-06 09:50:00,68.95,68.95,68.95,68.95,0.0,48.8258,48.8258,48.8258,48.8258,0.0
2005-12-06 10:00:00,68.89,68.89,68.89,68.89,29000.0,48.7833,48.7833,48.7833,48.7833,29000.0
2005-12-06 10:10:00,68.96,68.97,68.96,68.97,5800.0,48.8329,48.84,48.8329,48.84,5800.0
2005-12-06 10:20:00,69.01,69.11,69.01,69.11,1800.0,48.8683,48.9391,48.8683,48.9391,1800.0
2005-12-06 10:30:00,69.12,69.12,69.03,69.1,7200.0,48.9462,48.9462,48.8824,48.932,7200.0
2005-12-06 10:40:00,69.04,69.09,69.02,69.05,3200.0,48.8895,48.9249,48.8754,48.8966,3200.0
2005-12-06 10:50:00,69.03,69.09,69.03,69.03,700.0,48.8824,48.9249,48.8824,48.8824,700.0
2005-12-06 11:00:00,69.12,69.12,69.07,69.07,700.0,48.9462,48.9462,48.9108,48.9108,700.0
2005-12-06 11:10:00,69.0,69.03,69.0,69.02,1100.0,48.8612,48.8824,48.8612,48.8754,1100.0
2005-12-06 11:20:00,69.03,69.03,69.03,69.03,100.0,48.8824,48.8824,48.8824,48.8824,100.0
2005-12-06 11:30:00,69.05,69.1,69.05,69.09,1200.0,48.8966,48.932,48.8966,48.9249,1200.0
2005-12-06 11:40:00,69.09,69.09,69.09,69.09,0.0,48.9249,48.9249,48.9249,48.9249,0.0
2005-12-06 11:50:00,69.11,69.17,69.07,69.07,2900.0,48.9391,48.9816,48.9108,48.9108,2900.0
2005-12-06 12:00:00,69.14,69.16,69.14,69.15,3800.0,48.9603,48.9745,48.9603,48.9674,3800.0
2005-12-06 12:10:00,69.19,69.23,69.19,69.23,1100.0,48.9957,49.0241,48.9957,49.0241,1100.0
2005-12-06 12:20:00,69.31,69.31,69.31,69.31,300.0,49.0807,49.0807,49.0807,49.0807,300.0
2005-12-06 12:30:00,69.29,69.29,69.29,69.29,700.0,49.0666,49.0666,49.0666,49.0666,700.0
2005-12-06 12:40:00,69.21,69.29,69.21,69.23,1100.0,49.0099,49.0666,49.0099,49.0241,1100.0
2005-12-06 12:50:00,69.23,69.29,69.2,69.2,1700.0,49.0241,49.0666,49.0028,49.0028,1700.0
2005-12-06 13:00:00,69.24,69.24,69.24,69.24,200.0,49.0312,49.0312,49.0312,49.0312,200.0
2005-12-06 13:10:00,69.28,69.28,69.28,69.28,200.0,49.0595,49.0595,49.0595,49.0595,200.0
2005-12-06 13:20:00,69.28,69.28,69.28,69.28,0.0,49.0595,49.0595,49.0595,49.0595,0.0
2005-12-06 13:30:00,69.21,69.32,69.21,69.25,1200.0,49.0099,49.0878,49.0099,49.0382,1200.0
2005-12-06 13:40:00,69.32,69.32,69.2,69.28,700.0,49.0878,49.0878,49.0028,49.0595,700.0
2005-12-06 13:50:00,69.28,69.28,69.28,69.28,700.0,49.0595,49.0595,49.0595,49.0595,700.0
2005-12-06 14:00:00,69.26,69.28,69.26,69.28,700.0,49.0453,49.0595,49.0453,49.0595,700.0
2005-12-06 14:10:00,69.22,69.28,69.22,69.28,1500.0,49.017,49.0595,49.017,49.0595,1500.0
2005-12-06 14:20:00,69.28,69.28,69.25,69.27,400.0,49.0595,49.0595,49.0382,49.0524,400.0
2005-12-06 14:30:00,69.2,69.2,69.19,69.19,200.0,49.0028,49.0028,48.9957,48.9957,200.0
2005-12-06 14:40:00,69.23,69.24,69.23,69.24,200.0,49.0241,49.0312,49.0241,49.0312,200.0
2005-12-06 14:50:00,69.22,69.24,69.18,69.24,1800.0,49.017,49.0312,48.9887,49.0312,1800.0
2005-12-06 15:00:00,69.14,69.16,69.09,69.16,2200.0,48.9603,48.9745,48.9249,48.9745,2200.0
2005-12-06 15:10:00,69.06,69.06,69.0,69.0,6500.0,48.9037,48.9037,48.8612,48.8612,6500.0
2005-12-06 15:20:00,68.97,69.01,68.94,68.94,4400.0,48.84,48.8683,48.8187,48.8187,4400.0
2005-12-06 15:30:00,68.94,68.99,68.85,68.85,3300.0,48.8187,48.8541,48.755,48.755,3300.0
2005-12-06 15:40:00,68.75,68.79,68.75,68.76,3300.0,48.6842,48.7125,48.6842,48.6913,3300.0
2005-12-06 15:50:00,68.79,68.83,68.74,68.74,5000.0,48.7125,48.7408,48.6771,48.6771,5000.0
2005-12-06 16:00:00,68.74,68.74,68.74,68.74,0.0,48.6771,48.6771,48.6771,48.6771,0.0
2005-12-06 16:10:00,68.74,68.74,68.74,68.74,0.0,48.6771,48.6771,48.6771,48.6771,0.0
2005-12-07 09:30:00,68.87,68.94,68.84,68.84,3700.0,48.7691,48.8187,48.7479,48.7479,3700.0
2005-12-07 09:40:00,68.82,68.82,68.75,68.75,3400.0,48.7337,48.7337,48.6842,48.6842,3400.0
2005-12-07 09:50:00,68.75,68.75,68.75,68.75,0.0,48.6842,48.6842,48.6842,48.6842,0.0
2005-12-07 10:00:00,68.77,68.77,68.77,68.77,1200.0,48.6983,48.6983,48.6983,48.6983,1200.0
2005-12-07 10:10:00,68.88,68.88,68.83,68.83,14800.0,48.7762,48.7762,48.7408,48.7408,14800.0
2005-12-07 10:20:00,68.81,68.81,68.74,68.81,600.0,48.7267,48.7267,48.6771,48.7267,600.0
2005-12-07 10:30:00,68.82,68.82,68.82,68.82,1400.0,48.7337,48.7337,48.7337,48.7337,1400.0
2005-12-07 10:40:00,68.86,68.86,68.8,68.81,1800.0,48.7621,48.7621,48.7196,48.7267,1800.0
2005-12-07 10:50:00,68.84,68.84,68.67,68.67,500.0,48.7479,48.7479,48.6275,48.6275,500.0
2005-12-07 11:00:00,68.67,68.67,68.64,68.67,4000.0,48.6275,48.6275,48.6063,48.6275,4000.0
2005-12-07 11:10:00,68.66,68.66,68.55,68.55,1900.0,48.6204,48.6204,48.5425,48.5425,1900.0
2005-12-07 11:20:00,68.63,68.63,68.63,68.63,200.0,48.5992,48.5992,48.5992,48.5992,200.0
2005-12-07 11:30:00,68.65,68.65,68.65,68.65,900.0,48.6134,48.6134,48.6134,48.6134,900.0
2005-12-07 11:40:00,68.7,68.71,68.7,68.71,1100.0,48.6488,48.6558,48.6488,48.6558,1100.0
2005-12-07 11:50:00,68.69,68.69,68.69,68.69,600.0,48.6417,48.6417,48.6417,48.6417,600.0
2005-12-07 12:00:00,68.68,68.68,68.63,68.67,1600.0,48.6346,48.6346,48.5992,48.6275,1600.0
2005-12-07 12:10:00,68.61,68.65,68.57,68.65,5400.0,48.585,48.6134,48.5567,48.6134,5400.0
2005-12-07 12:20:00,68.62,68.68,68.61,68.68,2500.0,48.5921,48.6346,48.585,48.6346,2500.0
2005-12-07 12:30:00,68.68,68.68,68.68,68.68,0.0,48.6346,48.6346,48.6346,48.6346,0.0
2005-12-07 12:40:00,68.7,68.7,68.64,68.69,1300.0,48.6488,48.6488,48.6063,48.6417,1300.0
2005-12-07 12:50:00,68.72,68.72,68.67,68.67,800.0,48.6629,48.6629,48.6275,48.6275,800.0
2005-12-07 13:00:00,68.61,68.61,68.61,68.61,100.0,48.585,48.585,48.585,48.585,100.0
2005-12-07 13:10:00,68.6,68.66,68.6,68.64,1000.0,48.578,48.6204,48.578,48.6063,1000.0
2005-12-07 13:20:00,68.65,68.65,68.44,68.45,800.0,48.6134,48.6134,48.4646,48.4717,800.0
2005-12-07 13:30:00,68.45,68.45,68.45,68.45,0.0,48.4717,48.4717,48.4717,48.4717,0.0
2005-12-07 13:40:00,68.43,68.43,68.43,68.43,700.0,48.4576,48.4576,48.4576,48.4576,700.0
2005-12-07 13:50:00,68.45,68.47,68.41,68.41,1200.0,48.4717,48.4859,48.4434,48.4434,1200.0
2005-12-07 14:00:00,68.38,68.38,68.29,68.32,1200.0,48.4222,48.4222,48.3584,48.3797,1200.0
2005-12-07 14:10:00,68.36,68.36,68.36,68.36,100.0,48.408,48.408,48.408,48.408,100.0
2005-12-07 14:20:00,68.38,68.38,68.36,68.37,700.0,48.4222,48.4222,48.408,48.4151,700.0
2005-12-07 14:30:00,68.32,68.37,68.28,68.35,400.0,48.3797,48.4151,48.3513,48.4009,400.0
2005-12-07 14:40:00,68.41,68.42,68.35,68.35,2300.0,48.4434,48.4505,48.4009,48.4009,2300.0
2005-12-07 14:50:00,68.4,68.43,68.32,68.33,11700.0,48.4363,48.4576,48.3797,48.3868,11700.0
2005-12-07 15:00:00,68.3,68.32,68.26,68.27,6900.0,48.3655,48.3797,48.3372,48.3443,6900.0
2005-12-07 15:10:00,68.31,68.32,68.26,68.28,2100.0,48.3726,48.3797,48.3372,48.3513,2100.0
2005-12-07 15:20:00,68.31,68.32,68.31,68.32,400.0,48.3726,48.3797,48.3726,48.3797,400.0
2005-12-07 15:30:00,68.39,68.39,68.36,68.37,5500.0,48.4292,48.4292,48.408,48.4151,5500.0
2005-12-07 15:40:00,68.36,68.4,68.36,68.4,900.0,48.408,48.4363,48.408,48.4363,900.0
2005-12-07 15:50:00,68.47,68.53,68.46,68.46,2100.0,48.4859,48.5284,48.4788,48.4788,2100.0
2005-12-07 16:00:00,68.46,68.46,68.46,68.46,0.0,48.4788,48.4788,48.4788,48.4788,0.0
2005-12-07 16:10:00,68.46,68.46,68.46,68.46,0.0,48.4788,48.4788,48.4788,48.4788,0.0
2005-12-08 09:30:00,68.43,68.43,68.43,68.43,3900.0,48.4576,48.4576,48.4576,48.4576,3900.0
2005-12-08 09:40:00,68.4,68.47,68.37,68.47,1400.0,48.4363,48.4859,48.4151,48.4859,1400.0
2005-12-08 09:50:00,68.38,68.41,68.38,68.41,800.0,48.4222,48.4434,48.4222,48.4434,800.0
2005-12-08 10:00:00,68.43,68.43,68.43,68.43,700.0,48.4576,48.4576,48.4576,48.4576,700.0
2005-12-08 10:10:00,68.45,68.45,68.45,68.45,100.0,48.4717,48.4717,48.4717,48.4717,100.0
2005-12-08 10:20:00,68.45,68.45,68.45,68.45,0.0,48.4717,48.4717,48.4717,48.4717,0.0
2005-12-08 10:30:00,68.41,68.45,68.37,68.45,900.0,48.4434,48.4717,48.4151,48.4717,900.0
2005-12-08 10:40:00,68.4,68.48,68.4,68.48,94700.0,48.4363,48.493,48.4363,48.493,94700.0
2005-12-08 10:50:00,68.53,68.6,68.48,68.6,180800.0,48.5284,48.578,48.493,48.578,180800.0
2005-12-08 11:00:00,68.65,68.74,68.63,68.74,29700.0,48.6134,48.6771,48.5992,48.6771,29700.0
2005-12-08 11:10:00,68.74,68.74,68.68,68.68,5200.0,48.6771,48.6771,48.6346,48.6346,5200.0
2005-12-08 11:20:00,68.72,68.75,68.72,68.75,6200.0,48.6629,48.6842,48.6629,48.6842,6200.0
2005-12-08 11:30:00,68.75,68.8,68.75,68.8,10200.0,48.6842,48.7196,48.6842,48.7196,10200.0
2005-12-08 11:40:00,68.83,68.83,68.77,68.79,11800.0,48.7408,48.7408,48.6983,48.7125,11800.0
2005-12-08 11:50:00,68.8,68.8,68.75,68.75,1800.0,48.7196,48.7196,48.6842,48.6842,1800.0
2005-12-08 12:00:00,68.77,68.77,68.73,68.73,9300.0,48.6983,48.6983,48.67,48.67,9300.0
2005-12-08 12:10:00,68.73,68.76,68.71,68.73,46300.0,48.67,48.6913,48.6558,48.67,46300.0
2005-12-08 12:20:00,68.73,68.8,68.67,68.67,38700.0,48.67,48.7196,48.6275,48.6275,38700.0
2005-12-08 12:30:00,68.68,68.71,68.67,68.67,1200.0,48.6346,48.6558,48.6275,48.6275,1200.0
2005-12-08 12:40:00,68.64,68.64,68.62,68.62,29300.0,48.6063,48.6063,48.5921,48.5921,29300.0
2005-12-08 12:50:00,68.62,68.68,68.61,68.68,800.0,48.5921,48.6346,48.585,48.6346,800.0
2005-12-08 13:00:00,68.56,68.56,68.56,68.56,100.0,48.5496,48.5496,48.5496,48.5496,100.0
2005-12-08 13:10:00,68.43,68.51,68.43,68.51,1700.0,48.4576,48.5142,48.4576,48.5142,1700.0
2005-12-08 13:20:00,68.52,68.52,68.48,68.48,800.0,48.5213,48.5213,48.493,48.493,800.0
2005-12-08 13:30:00,68.45,68.57,68.45,68.51,600.0,48.4717,48.5567,48.4717,48.5142,600.0
2005-12-08 13:40:00,68.45,68.45,68.45,68.45,100.0,48.4717,48.4717,48.4717,48.4717,100.0
2005-12-08 13:50:00,68.5,68.5,68.5,68.5,1000.0,48.5071,48.5071,48.5071,48.5071,1000.0
2005-12-08 14:00:00,68.43,68.48,68.43,68.48,1500.0,48.4576,48.493,48.4576,48.493,1500.0
2005-12-08 14:10:00,68.35,68.38,68.28,68.34,6200.0,48.4009,48.4222,48.3513,48.3938,6200.0
2005-12-08 14:20:00,68.27,68.34,68.26,68.34,3400.0,48.3443,48.3938,48.3372,48.3938,3400.0
2005-12-08 14:30:00,68.32,68.32,68.17,68.21,1300.0,48.3797,48.3797,48.2735,48.3018,1300.0
2005-12-08 14:40:00,68.29,68.31,68.29,68.31,300.0,48.3584,48.3726,48.3584,48.3726,300.0
2005-12-08 14:50:00,68.29,68.31,68.27,68.27,51600.0,48.3584,48.3726,48.3443,48.3443,51600.0
2005-12-08 15:00:00,68.31,68.37,68.31,68.35,500.0,48.3726,48.4151,48.3726,48.4009,500.0
2005-12-08 15:10:00,68.31,68.34,68.27,68.34,900.0,48.3726,48.3938,48.3443,48.3938,900.0
2005-12-08 15:20:00,68.29,68.32,68.28,68.28,1000.0,48.3584,48.3797,48.3513,48.3513,1000.0
2005-12-08 15:30:00,68.33,68.46,68.33,68.36,4400.0,48.3868,48.4788,48.3868,48.408,4400.0
2005-12-08 15:40:00,68.43,68.46,68.43,68.46,2200.0,48.4576,48.4788,48.4576,48.4788,2200.0
2005-12-08 15:50:00,68.42,68.44,68.39,68.39,2200.0,48.4505,48.4646,48.4292,48.4292,2200.0
2005-12-08 16:00:00,68.46,68.49,68.46,68.49,200.0,48.4788,48.5001,48.4788,48.5001,200.0
2005-12-08 16:10:00,68.49,68.49,68.49,68.49,0.0,48.5001,48.5001,48.5001,48.5001,0.0
2005-12-09 09:30:00,68.7,68.7,68.7,68.7,3200.0,48.6488,48.6488,48.6488,48.6488,3200.0
2005-12-09 09:40:00,68.55,68.59,68.55,68.59,300.0,48.5425,48.5709,48.5425,48.5709,300.0
2005-12-09 09:50:00,68.59,68.59,68.59,68.59,0.0,48.5709,48.5709,48.5709,48.5709,0.0
2005-12-09 10:00:00,68.47,68.49,68.47,68.49,300.0,48.4859,48.5001,48.4859,48.5001,300.0
2005-12-09 10:10:00,68.49,68.49,68.49,68.49,0.0,48.5001,48.5001,48.5001,48.5001,0.0
2005-12-09 10:20:00,68.47,68.47,68.47,68.47,900.0,48.4859,48.4859,48.4859,48.4859,900.0
2005-12-09 10:30:00,68.47,68.47,68.47,68.47,0.0,48.4859,48.4859,48.4859,48.4859,0.0
2005-12-09 10:40:00,68.41,68.42,68.36,68.41,1800.0,48.4434,48.4505,48.408,48.4434,1800.0
2005-12-09 10:50:00,68.41,68.41,68.41,68.41,0.0,48.4434,48.4434,48.4434,48.4434,0.0
2005-12-09 11:00:00,68.49,68.53,68.48,68.53,2200.0,48.5001,48.5284,48.493,48.5284,2200.0
2005-12-09 11:10:00,68.6,68.6,68.53,68.53,200.0,48.578,48.578,48.5284,48.5284,200.0
2005-12-09 11:20:00,68.45,68.45,68.45,68.45,200.0,48.4717,48.4717,48.4717,48.4717,200.0
2005-12-09 11:30:00,68.44,68.48,68.44,68.48,400.0,48.4646,48.493,48.4646,48.493,400.0
2005-12-09 11:40:00,68.54,68.54,68.54,68.54,80200.0,48.5355,48.5355,48.5355,48.5355,80200.0
2005-12-09 11:50:00,68.54,68.54,68.54,68.54,0.0,48.5355,48.5355,48.5355,48.5355,0.0
2005-12-09 12:00:00,68.51,68.51,68.51,68.51,2300.0,48.5142,48.5142,48.5142,48.5142,2300.0
2005-12-09 12:10:00,68.51,68.54,68.49,68.5,1400.0,48.5142,48.5355,48.5001,48.5071,1400.0
2005-12-09 12:20:00,68.52,68.54,68.5,68.5,10000.0,48.5213,48.5355,48.5071,48.5071,10000.0
2005-12-09 12:30:00,68.54,68.55,68.53,68.53,3700.0,48.5355,48.5425,48.5284,48.5284,3700.0
2005-12-09 12:40:00,68.53,68.53,68.46,68.46,5500.0,48.5284,48.5284,48.4788,48.4788,5500.0
2005-12-09 12:50:00,68.46,68.58,68.46,68.58,4400.0,48.4788,48.5638,48.4788,48.5638,4400.0
2005-12-09 13:00:00,68.56,68.58,68.56,68.58,1200.0,48.5496,48.5638,48.5496,48.5638,1200.0
2005-12-09 13:10:00,68.58,68.58,68.58,68.58,0.0,48.5638,48.5638,48.5638,48.5638,0.0
2005-12-09 13:20:00,68.54,68.57,68.54,68.55,500.0,48.5355,48.5567,48.5355,48.5425,500.0
2005-12-09 13:30:00,68.56,68.74,68.56,68.74,3800.0,48.5496,48.6771,48.5496,48.6771,3800.0
2005-12-09 13:40:00,68.7,68.74,68.7,68.74,300.0,48.6488,48.6771,48.6488,48.6771,300.0
2005-12-09 13:50:00,68.66,68.7,68.66,68.67,700.0,48.6204,48.6488,48.6204,48.6275,700.0
2005-12-09 14:00:00,68.68,68.7,68.65,68.69,1200.0,48.6346,48.6488,48.6134,48.6417,1200.0
2005-12-09 14:10:00,68.69,68.7,68.69,68.7,1000.0,48.6417,48.6488,48.6417,48.6488,1000.0
2005-12-09 14:20:00,68.75,68.84,68.75,68.84,800.0,48.6842,48.7479,48.6842,48.7479,800.0
2005-12-09 14:30:00,68.78,68.78,68.78,68.78,300.0,48.7054,48.7054,48.7054,48.7054,300.0
2005-12-09 14:40:00,68.78,68.81,68.78,68.81,4100.0,48.7054,48.7267,48.7054,48.7267,4100.0
2005-12-09 14:50:00,68.8,68.81,68.79,68.79,900.0,48.7196,48.7267,48.7125,48.7125,900.0
2005-12-09 15:00:00,68.77,68.77,68.75,68.75,300.0,48.6983,48.6983,48.6842,48.6842,300.0
2005-12-09 15:10:00,68.67,68.73,68.67,68.68,5700.0,48.6275,48.67,48.6275,48.6346,5700.0
2005-12-09 15:20:00,68.75,68.75,68.75,68.75,400.0,48.6842,48.6842,48.6842,48.6842,400.0
2005-12-09 15:30:00,68.79,68.79,68.76,68.76,700.0,48.7125,48.7125,48.6913,48.6913,700.0
2005-12-09 15:40:00,68.76,68.76,68.76,68.76,0.0,48.6913,48.6913,48.6913,48.6913,0.0
2005-12-09 15:50:00,68.65,68.67,68.63,68.63,2400.0,48.6134,48.6275,48.5992,48.5992,2400.0
2005-12-09 16:00:00,68.63,68.63,68.63,68.63,0.0,48.5992,48.5992,48.5992,48.5992,0.0
2005-12-09 16:10:00,68.63,68.63,68.63,68.63,0.0,48.5992,48.5992,48.5992,48.5992,0.0
2005-12-12 09:30:00,68.77,68.81,68.77,68.81,3300.0,48.6983,48.7267,48.6983,48.7267,3300.0
2005-12-12 09:40:00,68.92,68.92,68.86,68.86,50300.0,48.8046,48.8046,48.7621,48.7621,50300.0
2005-12-12 09:50:00,68.92,68.92,68.92,68.92,400.0,48.8046,48.8046,48.8046,48.8046,400.0
2005-12-12 10:00:00,68.81,68.82,68.81,68.82,1100.0,48.7267,48.7337,48.7267,48.7337,1100.0
2005-12-12 10:10:00,68.82,68.83,68.82,68.82,2500.0,48.7337,48.7408,48.7337,48.7337,2500.0
2005-12-12 10:20:00,68.84,68.87,68.84,68.87,300.0,48.7479,48.7691,48.7479,48.7691,300.0
2005-12-12 10:30:00,68.89,68.89,68.81,68.81,1700.0,48.7833,48.7833,48.7267,48.7267,1700.0
2005-12-12 10:40:00,68.76,68.77,68.73,68.73,16200.0,48.6913,48.6983,48.67,48.67,16200.0
2005-12-12 10:50:00,68.83,68.85,68.77,68.83,7900.0,48.7408,48.755,48.6983,48.7408,7900.0
2005-12-12 11:00:00,68.83,68.83,68.77,68.77,5100.0,48.7408,48.7408,48.6983,48.6983,5100.0
2005-12-12 11:10:00,68.84,68.88,68.84,68.88,3100.0,48.7479,48.7762,48.7479,48.7762,3100.0
2005-12-12 11:20:00,68.8,68.8,68.77,68.77,2900.0,48.7196,48.7196,48.6983,48.6983,2900.0
2005-12-12 11:30:00,68.77,68.8,68.77,68.77,5900.0,48.6983,48.7196,48.6983,48.6983,5900.0
2005-12-12 11:40:00,68.77,68.77,68.77,68.77,0.0,48.6983,48.6983,48.6983,48.6983,0.0
2005-12-12 11:50:00,68.75,68.75,68.75,68.75,200.0,48.6842,48.6842,48.6842,48.6842,200.0
2005-12-12 12:00:00,68.75,68.75,68.69,68.69,1800.0,48.6842,48.6842,48.6417,48.6417,1800.0
2005-12-12 12:10:00,68.71,68.71,68.69,68.69,4600.0,48.6558,48.6558,48.6417,48.6417,4600.0
2005-12-12 12:20:00,68.7,68.71,68.6,68.66,6600.0,48.6488,48.6558,48.578,48.6204,6600.0
2005-12-12 12:30:00,68.61,68.63,68.58,68.63,400.0,48.585,48.5992,48.5638,48.5992,400.0
2005-12-12 12:40:00,68.57,68.57,68.57,68.57,100.0,48.5567,48.5567,48.5567,48.5567,100.0
2005-12-12 12:50:00,68.54,68.57,68.54,68.57,800.0,48.5355,48.5567,48.5355,48.5567,800.0
2005-12-12 13:00:00,68.5,68.51,68.48,68.51,5600.0,48.5071,48.5142,48.493,48.5142,5600.0
2005-12-12 13:10:00,68.5,68.5,68.5,68.5,200.0,48.5071,48.5071,48.5071,48.5071,200.0
2005-12-12 13:20:00,68.53,68.53,68.53,68.53,200.0,48.5284,48.5284,48.5284,48.5284,200.0
2005-12-12 13:30:00,68.51,68.51,68.46,68.46,1700.0,48.5142,48.5142,48.4788,48.4788,1700.0
2005-12-12 13:40:00,68.46,68.46,68.46,68.46,0.0,48.4788,48.4788,48.4788,48.4788,0.0
2005-12-12 13:50:00,68.5,68.5,68.5,68.5,1700.0,48.5071,48.5071,48.5071,48.5071,1700.0
2005-12-12 14:00:00,68.5,68.5,68.5,68.5,0.0,48.5071,48.5071,48.5071,48.5071,0.0
2005-12-12 14:10:00,68.52,68.52,68.47,68.47,1500.0,48.5213,48.5213,48.4859,48.4859,1500.0
2005-12-12 14:20:00,68.52,68.57,68.52,68.53,3300.0,48.5213,48.5567,48.5213,48.5284,3300.0
2005-12-12 14:30:00,68.55,68.56,68.55,68.56,500.0,48.5425,48.5496,48.5425,48.5496,500.0
2005-12-12 14:40:00,68.65,68.69,68.59,68.69,6300.0,48.6134,48.6417,48.5709,48.6417,6300.0
2005-12-12 14:50:00,68.64,68.64,68.62,68.62,400.0,48.6063,48.6063,48.5921,48.5921,400.0
2005-12-12 15:00:00,68.66,68.67,68.62,68.62,2700.0,48.6204,48.6275,48.5921,48.5921,2700.0
2005-12-12 15:10:00,68.73,68.74,68.73,68.74,600.0,48.67,48.6771,48.67,48.6771,600.0
2005-12-12 15:20:00,68.75,68.75,68.75,68.75,100.0,48.6842,48.6842,48.6842,48.6842,100.0
2005-12-12 15:30:00,68.74,68.76,68.7,68.71,2200.0,48.6771,48.6913,48.6488,48.6558,2200.0
2005-12-12 15:40:00,68.7,68.72,68.67,68.72,2600.0,48.6488,48.6629,48.6275,48.6629,2600.0
2005-12-12 15:50:00,68.67,68.74,68.67,68.67,2100.0,48.6275,48.6771,48.6275,48.6275,2100.0
2005-12-12 16:00:00,68.78,68.78,68.78,68.78,700.0,48.7054,48.7054,48.7054,48.7054,700.0
2005-12-12 16:10:00,68.78,68.78,68.78,68.78,0.0,48.7054,48.7054,48.7054,48.7054,0.0
2005-12-13 09:30:00,68.67,68.71,68.67,68.71,2800.0,48.6275,48.6558,48.6275,48.6558,2800.0
2005-12-13 09:40:00,68.65,68.72,68.65,68.72,5500.0,48.6134,48.6629,48.6134,48.6629,5500.0
2005-12-13 09:50:00,68.72,68.72,68.72,68.72,0.0,48.6629,48.6629,48.6629,48.6629,0.0
2005-12-13 10:00:00,68.7,68.76,68.7,68.72,3000.0,48.6488,48.6913,48.6488,48.6629,3000.0
2005-12-13 10:10:00,68.71,68.79,68.71,68.79,8300.0,48.6558,48.7125,48.6558,48.7125,8300.0
2005-12-13 10:20:00,68.75,68.75,68.68,68.7,9400.0,48.6842,48.6842,48.6346,48.6488,9400.0
2005-12-13 10:30:00,68.72,68.72,68.72,68.72,500.0,48.6629,48.6629,48.6629,48.6629,500.0
2005-12-13 10:40:00,68.67,68.75,68.67,68.74,1500.0,48.6275,48.6842,48.6275,48.6771,1500.0
2005-12-13 10:50:00,68.73,68.75,68.71,68.71,7500.0,48.67,48.6842,48.6558,48.6558,7500.0
2005-12-13 11:00:00,68.77,68.77,68.75,68.75,1900.0,48.6983,48.6983,48.6842,48.6842,1900.0
2005-12-13 11:10:00,68.72,68.75,68.72,68.75,2900.0,48.6629,48.6842,48.6629,48.6842,2900.0
2005-12-13 11:20:00,68.76,68.76,68.76,68.76,5300.0,48.6913,48.6913,48.6913,48.6913,5300.0
2005-12-13 11:30:00,68.76,68.76,68.76,68.76,5600.0,48.6913,48.6913,48.6913,48.6913,5600.0
2005-12-13 11:40:00,68.8,68.83,68.79,68.83,4300.0,48.7196,48.7408,48.7125,48.7408,4300.0
2005-12-13 11:50:00,68.85,68.85,68.84,68.84,800.0,48.755,48.755,48.7479,48.7479,800.0
2005-12-13 12:00:00,68.82,68.82,68.78,68.82,4000.0,48.7337,48.7337,48.7054,48.7337,4000.0
2005-12-13 12:10:00,68.81,68.83,68.81,68.83,1600.0,48.7267,48.7408,48.7267,48.7408,1600.0
2005-12-13 12:20:00,68.78,68.81,68.78,68.8,1300.0,48.7054,48.7267,48.7054,48.7196,1300.0
2005-12-13 12:30:00,68.8,68.8,68.8,68.8,0.0,48.7196,48.7196,48.7196,48.7196,0.0
2005-12-13 12:40:00,68.82,68.82,68.8,68.8,500.0,48.7337,48.7337,48.7196,48.7196,500.0
2005-12-13 12:50:00,68.79,68.79,68.75,68.75,500.0,48.7125,48.7125,48.6842,48.6842,500.0
2005-12-13 13:00:00,68.74,68.82,68.74,68.82,5600.0,48.6771,48.7337,48.6771,48.7337,5600.0
2005-12-13 13:10:00,68.81,68.82,68.77,68.77,21900.0,48.7267,48.7337,48.6983,48.6983,21900.0
2005-12-13 13:20:00,68.77,68.77,68.77,68.77,0.0,48.6983,48.6983,48.6983,48.6983,0.0
2005-12-13 13:30:00,68.79,68.82,68.76,68.82,500.0,48.7125,48.7337,48.6913,48.7337,500.0
2005-12-13 13:40:00,68.82,68.82,68.76,68.76,500.0,48.7337,48.7337,48.6913,48.6913,500.0
2005-12-13 13:50:00,68.8,68.8,68.8,68.8,400.0,48.7196,48.7196,48.7196,48.7196,400.0
2005-12-13 14:00:00,68.78,68.78,68.75,68.75,500.0,48.7054,48.7054,48.6842,48.6842,500.0
2005-12-13 14:10:00,68.79,69.0,68.79,69.0,2900.0,48.7125,48.8612,48.7125,48.8612,2900.0
2005-12-13 14:20:00,69.08,69.24,69.08,69.13,1400.0,48.9179,49.0312,48.9179,48.9533,1400.0
2005-12-13 14:30:00,69.17,69.17,69.1,69.13,2200.0,48.9816,48.9816,48.932,48.9533,2200.0
2005-12-13 14:40:00,69.14,69.21,69.14,69.21,1000.0,48.9603,49.0099,48.9603,49.0099,1000.0
2005-12-13 14:50:00,69.19,69.28,69.19,69.27,2000.0,48.9957,49.0595,48.9957,49.0524,2000.0
2005-12-13 15:00:00,69.17,69.17,69.14,69.17,3700.0,48.9816,48.9816,48.9603,48.9816,3700.0
2005-12-13 15:10:00,69.13,69.14,69.09,69.11,54700.0,48.9533,48.9603,48.9249,48.9391,54700.0
2005-12-13 15:20:00,69.1,69.16,69.05,69.05,2400.0,48.932,48.9745,48.8966,48.8966,2400.0
2005-12-13 15:30:00,69.01,69.08,69.01,69.05,3100.0,48.8683,48.9179,48.8683,48.8966,3100.0
2005-12-13 15:40:00,69.13,69.13,69.13,69.13,500.0,48.9533,48.9533,48.9533,48.9533,500.0
2005-12-13 15:50:00,69.03,69.03,69.0,69.0,900.0,48.8824,48.8824,48.8612,48.8612,900.0
2005-12-13 16:00:00,69.0,69.0,69.0,69.0,0.0,48.8612,48.8612,48.8612,48.8612,0.0
2005-12-13 16:10:00,69.0,69.0,69.0,69.0,0.0,48.8612,48.8612,48.8612,48.8612,0.0
2005-12-14 09:30:00,69.11,69.11,69.1,69.1,3300.0,48.9391,48.9391,48.932,48.932,3300.0
2005-12-14 09:40:00,69.29,69.29,69.23,69.23,5600.0,49.0666,49.0666,49.0241,49.0241,5600.0
2005-12-14 09:50:00,69.23,69.26,69.2,69.26,800.0,49.0241,49.0453,49.0028,49.0453,800.0
2005-12-14 10:00:00,69.21,69.21,69.21,69.21,500.0,49.0099,49.0099,49.0099,49.0099,500.0
2005-12-14 10:10:00,69.2,69.26,69.2,69.26,600.0,49.0028,49.0453,49.0028,49.0453,600.0
2005-12-14 10:20:00,69.26,69.26,69.26,69.26,400.0,49.0453,49.0453,49.0453,49.0453,400.0
2005-12-14 10:30:00,69.25,69.32,69.25,69.32,1200.0,49.0382,49.0878,49.0382,49.0878,1200.0
2005-12-14 10:40:00,69.25,69.3,69.25,69.27,1400.0,49.0382,49.0736,49.0382,49.0524,1400.0
2005-12-14 10:50:00,69.24,69.26,69.24,69.26,200.0,49.0312,49.0453,49.0312,49.0453,200.0
2005-12-14 11:00:00,69.13,69.13,69.11,69.11,200.0,48.9533,48.9533,48.9391,48.9391,200.0
2005-12-14 11:10:00,69.15,69.15,69.06,69.15,2900.0,48.9674,48.9674,48.9037,48.9674,2900.0
2005-12-14 11:20:00,69.15,69.18,69.15,69.18,200.0,48.9674,48.9887,48.9674,48.9887,200.0
2005-12-14 11:30:00,69.14,69.15,69.07,69.11,800.0,48.9603,48.9674,48.9108,48.9391,800.0
2005-12-14 11:40:00,69.18,69.23,69.18,69.23,3400.0,48.9887,49.0241,48.9887,49.0241,3400.0
2005-12-14 11:50:00,69.19,69.19,69.17,69.17,300.0,48.9957,48.9957,48.9816,48.9816,300.0
2005-12-14 12:00:00,69.16,69.18,69.16,69.18,300.0,48.9745,48.9887,48.9745,48.9887,300.0
2005-12-14 12:10:00,69.15,69.21,69.13,69.19,7900.0,48.9674,49.0099,48.9533,48.9957,7900.0
2005-12-14 12:20:00,69.16,69.17,69.16,69.17,900.0,48.9745,48.9816,48.9745,48.9816,900.0
2005-12-14 12:30:00,69.2,69.2,69.2,69.2,2800.0,49.0028,49.0028,49.0028,49.0028,2800.0
2005-12-14 12:40:00,69.17,69.19,69.14,69.19,3100.0,48.9816,48.9957,48.9603,48.9957,3100.0
2005-12-14 12:50:00,69.19,69.19,69.19,69.19,100.0,48.9957,48.9957,48.9957,48.9957,100.0
2005-12-14 13:00:00,69.25,69.28,69.25,69.28,2700.0,49.0382,49.0595,49.0382,49.0595,2700.0
2005-12-14 13:10:00,69.32,69.32,69.31,69.31,400.0,49.0878,49.0878,49.0807,49.0807,400.0
2005-12-14 13:20:00,69.35,69.35,69.34,69.34,7500.0,49.1091,49.1091,49.102,49.102,7500.0
2005-12-14 13:30:00,69.35,69.38,69.32,69.38,4900.0,49.1091,49.1303,49.0878,49.1303,4900.0
2005-12-14 13:40:00,69.42,69.46,69.42,69.46,2200.0,49.1586,49.1869,49.1586,49.1869,2200.0
2005-12-14 13:50:00,69.54,69.54,69.54,69.54,4500.0,49.2436,49.2436,49.2436,49.2436,4500.0
2005-12-14 14:00:00,69.5,69.53,69.5,69.53,13500.0,49.2153,49.2365,49.2153,49.2365,13500.0
2005-12-14 14:10:00,69.46,69.49,69.46,69.49,1100.0,49.1869,49.2082,49.1869,49.2082,1100.0
2005-12-14 14:20:00,69.44,69.52,69.44,69.51,1800.0,49.1728,49.2294,49.1728,49.2224,1800.0
2005-12-14 14:30:00,69.5,69.5,69.4,69.48,1700.0,49.2153,49.2153,49.1445,49.2011,1700.0
2005-12-14 14:40:00,69.42,69.42,69.33,69.33,50900.0,49.1586,49.1586,49.0949,49.0949,50900.0
2005-12-14 14:50:00,69.37,69.37,69.34,69.34,800.0,49.1232,49.1232,49.102,49.102,800.0
2005-12-14 15:00:00,69.39,69.42,69.34,69.42,1200.0,49.1374,49.1586,49.102,49.1586,1200.0
2005-12-14 15:10:00,69.39,69.43,69.36,69.43,1600.0,49.1374,49.1657,49.1161,49.1657,1600.0
2005-12-14 15:20:00,69.37,69.45,69.37,69.41,4100.0,49.1232,49.1799,49.1232,49.1515,4100.0
2005-12-14 15:30:00,69.4,69.44,69.4,69.44,1000.0,49.1445,49.1728,49.1445,49.1728,1000.0
2005-12-14 15:40:00,69.43,69.43,69.37,69.37,3100.0,49.1657,49.1657,49.1232,49.1232,3100.0
2005-12-14 15:50:00,69.39,69.39,69.35,69.39,5100.0,49.1374,49.1374,49.1091,49.1374,5100.0
2005-12-14 16:00:00,69.39,69.39,69.39,69.39,0.0,49.1374,49.1374,49.1374,49.1374,0.0
2005-12-14 16:10:00,69.39,69.39,69.39,69.39,0.0,49.1374,49.1374,49.1374,49.1374,0.0
2005-12-15 09:30:00,69.45,69.46,69.41,69.41,10600.0,49.1799,49.1869,49.1515,49.1515,10600.0
2005-12-15 09:40:00,69.4,69.47,69.4,69.4,12800.0,49.1445,49.194,49.1445,49.1445,12800.0
2005-12-15 09:50:00,69.46,69.46,69.41,69.41,700.0,49.1869,49.1869,49.1515,49.1515,700.0
2005-12-15 10:00:00,69.38,69.38,69.36,69.36,3200.0,49.1303,49.1303,49.1161,49.1161,3200.0
2005-12-15 10:10:00,69.18,69.18,69.18,69.18,300.0,48.9887,48.9887,48.9887,48.9887,300.0
2005-12-15 10:20:00,69.17,69.17,69.17,69.17,2100.0,48.9816,48.9816,48.9816,48.9816,2100.0
2005-12-15 10:30:00,69.15,69.15,69.15,69.15,2800.0,48.9674,48.9674,48.9674,48.9674,2800.0
2005-12-15 10:40:00,69.19,69.23,69.19,69.2,1000.0,48.9957,49.0241,48.9957,49.0028,1000.0
2005-12-15 10:50:00,69.15,69.15,69.15,69.15,100.0,48.9674,48.9674,48.9674,48.9674,100.0
2005-12-15 11:00:00,69.15,69.22,69.15,69.22,4400.0,48.9674,49.017,48.9674,49.017,4400.0
2005-12-15 11:10:00,69.18,69.23,69.18,69.23,1200.0,48.9887,49.0241,48.9887,49.0241,1200.0
2005-12-15 11:20:00,69.3,69.3,69.22,69.22,1700.0,49.0736,49.0736,49.017,49.017,1700.0
2005-12-15 11:30:00,69.18,69.24,69.17,69.21,1400.0,48.9887,49.0312,48.9816,49.0099,1400.0
2005-12-15 11:40:00,69.26,69.26,69.23,69.23,1000.0,49.0453,49.0453,49.0241,49.0241,1000.0
2005-12-15 11:50:00,69.29,69.29,69.29,69.29,500.0,49.0666,49.0666,49.0666,49.0666,500.0
2005-12-15 12:00:00,69.28,69.3,69.28,69.3,600.0,49.0595,49.0736,49.0595,49.0736,600.0
2005-12-15 12:10:00,69.31,69.32,69.29,69.3,1000.0,49.0807,49.0878,49.0666,49.0736,1000.0
2005-12-15 12:20:00,69.31,69.31,69.31,69.31,100.0,49.0807,49.0807,49.0807,49.0807,100.0
2005-12-15 12:30:00,69.3,69.3,69.3,69.3,700.0,49.0736,49.0736,49.0736,49.0736,700.0
2005-12-15 12:40:00,69.34,69.34,69.29,69.29,300.0,49.102,49.102,49.0666,49.0666,300.0
2005-12-15 12:50:00,69.32,69.32,69.28,69.28,600.0,49.0878,49.0878,49.0595,49.0595,600.0
2005-12-15 13:00:00,69.3,69.3,69.24,69.24,900.0,49.0736,49.0736,49.0312,49.0312,900.0
2005-12-15 13:10:00,69.23,69.25,69.2,69.25,500.0,49.0241,49.0382,49.0028,49.0382,500.0
2005-12-15 13:20:00,69.26,69.26,69.26,69.26,100.0,49.0453,49.0453,49.0453,49.0453,100.0
2005-12-15 13:30:00,69.24,69.31,69.24,69.31,1100.0,49.0312,49.0807,49.0312,49.0807,1100.0
2005-12-15 13:40:00,69.31,69.31,69.27,69.31,4900.0,49.0807,49.0807,49.0524,49.0807,4900.0
2005-12-15 13:50:00,69.26,69.32,69.26,69.32,300.0,49.0453,49.0878,49.0453,49.0878,300.0
2005-12-15 14:00:00,69.35,69.35,69.34,69.34,1900.0,49.1091,49.1091,49.102,49.102,1900.0
2005-12-15 14:10:00,69.34,69.34,69.3,69.3,7900.0,49.102,49.102,49.0736,49.0736,7900.0
2005-12-15 14:20:00,69.34,69.34,69.29,69.29,2300.0,49.102,49.102,49.0666,49.0666,2300.0
2005-12-15 14:30:00,69.26,69.26,69.24,69.24,500.0,49.0453,49.0453,49.0312,49.0312,500.0
2005-12-15 14:40:00,69.2,69.25,69.17,69.17,1500.0,49.0028,49.0382,48.9816,48.9816,1500.0
2005-12-15 14:50:00,69.15,69.16,69.14,69.14,800.0,48.9674,48.9745,48.9603,48.9603,800.0
2005-12-15 15:00:00,69.17,69.18,69.17,69.18,600.0,48.9816,48.9887,48.9816,48.9887,600.0
2005-12-15 15:10:00,69.18,69.2,69.13,69.13,9700.0,48.9887,49.0028,48.9533,48.9533,9700.0
2005-12-15 15:20:00,69.16,69.25,69.16,69.25,18000.0,48.9745,49.0382,48.9745,49.0382,18000.0
2005-12-15 15:30:00,69.23,69.23,69.18,69.22,800.0,49.0241,49.0241,48.9887,49.017,800.0
2005-12-15 15:40:00,69.26,69.26,69.19,69.19,1600.0,49.0453,49.0453,48.9957,48.9957,1600.0
2005-12-15 15:50:00,69.25,69.25,69.22,69.22,3900.0,49.0382,49.0382,49.017,49.017,3900.0
2005-12-15 16:00:00,69.22,69.22,69.22,69.22,0.0,49.017,49.017,49.017,49.017,0.0
2005-12-15 16:10:00,69.22,69.22,69.22,69.22,0.0,49.017,49.017,49.017,49.017,0.0
2005-12-16 09:30:00,69.46,69.46,69.42,69.42,7400.0,49.1869,49.1869,49.1586,49.1586,7400.0
2005-12-16 09:40:00,69.37,69.44,69.37,69.41,2300.0,49.1232,49.1728,49.1232,49.1515,2300.0
2005-12-16 09:50:00,69.41,69.41,69.4,69.4,400.0,49.1515,49.1515,49.1445,49.1445,400.0
2005-12-16 10:00:00,69.4,69.4,69.4,69.4,7500.0,49.1445,49.1445,49.1445,49.1445,7500.0
2005-12-16 10:10:00,69.41,69.43,69.4,69.42,3600.0,49.1515,49.1657,49.1445,49.1586,3600.0
2005-12-16 10:20:00,69.44,69.44,69.38,69.44,25500.0,49.1728,49.1728,49.1303,49.1728,25500.0
2005-12-16 10:30:00,69.42,69.42,69.41,69.41,500.0,49.1586,49.1586,49.1515,49.1515,500.0
2005-12-16 10:40:00,69.42,69.42,69.37,69.37,2300.0,49.1586,49.1586,49.1232,49.1232,2300.0
2005-12-16 10:50:00,69.37,69.37,69.37,69.37,0.0,49.1232,49.1232,49.1232,49.1232,0.0
2005-12-16 11:00:00,69.37,69.37,69.37,69.37,0.0,49.1232,49.1232,49.1232,49.1232,0.0
2005-12-16 11:10:00,69.44,69.5,69.43,69.5,3600.0,49.1728,49.2153,49.1657,49.2153,3600.0
2005-12-16 11:20:00,69.45,69.46,69.45,69.46,7900.0,49.1799,49.1869,49.1799,49.1869,7900.0
2005-12-16 11:30:00,69.46,69.46,69.46,69.46,0.0,49.1869,49.1869,49.1869,49.1869,0.0
2005-12-16 11:40:00,69.39,69.39,69.35,69.35,1700.0,49.1374,49.1374,49.1091,49.1091,1700.0
2005-12-16 11:50:00,69.24,69.24,69.24,69.24,200.0,49.0312,49.0312,49.0312,49.0312,200.0
2005-12-16 12:00:00,69.29,69.32,69.26,69.32,3700.0,49.0666,49.0878,49.0453,49.0878,3700.0
2005-12-16 12:10:00,69.36,69.36,69.36,69.36,200.0,49.1161,49.1161,49.1161,49.1161,200.0
2005-12-16 12:20:00,69.3,69.3,69.3,69.3,400.0,49.0736,49.0736,49.0736,49.0736,400.0
2005-12-16 12:30:00,69.3,69.3,69.28,69.28,2600.0,49.0736,49.0736,49.0595,49.0595,2600.0
2005-12-16 12:40:00,69.26,69.32,69.26,69.32,500.0,49.0453,49.0878,49.0453,49.0878,500.0
2005-12-16 12:50:00,69.31,69.31,69.31,69.31,600.0,49.0807,49.0807,49.0807,49.0807,600.0
2005-12-16 13:00:00,69.25,69.31,69.21,69.27,1200.0,49.0382,49.0807,49.0099,49.0524,1200.0
2005-12-16 13:10:00,69.22,69.23,69.16,69.16,6500.0,49.017,49.0241,48.9745,48.9745,6500.0
2005-12-16 13:20:00,69.16,69.25,69.16,69.25,5100.0,48.9745,49.0382,48.9745,49.0382,5100.0
2005-12-16 13:30:00,69.27,69.27,69.27,69.27,100.0,49.0524,49.0524,49.0524,49.0524,100.0
2005-12-16 13:40:00,69.25,69.28,69.24,69.28,2700.0,49.0382,49.0595,49.0312,49.0595,2700.0
2005-12-16 13:50:00,69.29,69.31,69.26,69.26,800.0,49.0666,49.0807,49.0453,49.0453,800.0
2005-12-16 14:00:00,69.31,69.31,69.3,69.3,1200.0,49.0807,49.0807,49.0736,49.0736,1200.0
2005-12-16 14:10:00,69.25,69.31,69.25,69.31,1000.0,49.0382,49.0807,49.0382,49.0807,1000.0
2005-12-16 14:20:00,69.31,69.31,69.24,69.24,4600.0,49.0807,49.0807,49.0312,49.0312,4600.0
2005-12-16 14:30:00,69.23,69.25,69.19,69.23,4400.0,49.0241,49.0382,48.9957,49.0241,4400.0
2005-12-16 14:40:00,69.23,69.26,69.2,69.2,14000.0,49.0241,49.0453,49.0028,49.0028,14000.0
2005-12-16 14:50:00,69.17,69.21,69.16,69.16,165500.0,48.9816,49.0099,48.9745,48.9745,165500.0
2005-12-16 15:00:00,69.1,69.11,69.07,69.11,1200.0,48.932,48.9391,48.9108,48.9391,1200.0
2005-12-16 15:10:00,69.11,69.11,69.08,69.11,172000.0,48.9391,48.9391,48.9179,48.9391,172000.0
2005-12-16 15:20:00,69.07,69.15,69.04,69.15,800.0,48.9108,48.9674,48.8895,48.9674,800.0
2005-12-16 15:30:00,69.16,69.21,69.12,69.12,2300.0,48.9745,49.0099,48.9462,48.9462,2300.0
2005-12-16 15:40:00,69.16,69.16,69.1,69.13,3200.0,48.9745,48.9745,48.932,48.9533,3200.0
2005-12-16 15:50:00,69.14,69.14,69.04,69.08,7800.0,48.9603,48.9603,48.8895,48.9179,7800.0
2005-12-16 16:00:00,69.08,69.08,69.08,69.08,0.0,48.9179,48.9179,48.9179,48.9179,0.0
2005-12-16 16:10:00,69.08,69.08,69.08,69.08,0.0,48.9179,48.9179,48.9179,48.9179,0.0
2005-12-19 09:30:00,69.2,69.24,69.03,69.03,4000.0,49.0028,49.0312,48.8824,48.8824,4000.0
2005-12-19 09:40:00,69.15,69.15,69.05,69.05,400.0,48.9674,48.9674,48.8966,48.8966,400.0
2005-12-19 09:50:00,69.02,69.07,69.0,69.04,89200.0,48.8754,48.9108,48.8612,48.8895,89200.0
2005-12-19 10:00:00,69.04,69.08,69.04,69.08,700.0,48.8895,48.9179,48.8895,48.9179,700.0
2005-12-19 10:10:00,69.07,69.22,69.04,69.22,9800.0,48.9108,49.017,48.8895,49.017,9800.0
2005-12-19 10:20:00,69.13,69.19,69.11,69.11,1300.0,48.9533,48.9957,48.9391,48.9391,1300.0
2005-12-19 10:30:00,69.16,69.16,69.12,69.15,700.0,48.9745,48.9745,48.9462,48.9674,700.0
2005-12-19 10:40:00,69.11,69.13,69.11,69.13,1400.0,48.9391,48.9533,48.9391,48.9533,1400.0
2005-12-19 10:50:00,69.04,69.05,69.02,69.03,2200.0,48.8895,48.8966,48.8754,48.8824,2200.0
2005-12-19 11:00:00,69.04,69.04,69.04,69.04,100.0,48.8895,48.8895,48.8895,48.8895,100.0
2005-12-19 11:10:00,69.08,69.11,69.03,69.11,3400.0,48.9179,48.9391,48.8824,48.9391,3400.0
2005-12-19 11:20:00,69.09,69.13,69.09,69.11,800.0,48.9249,48.9533,48.9249,48.9391,800.0
2005-12-19 11:30:00,69.09,69.18,69.09,69.09,1700.0,48.9249,48.9887,48.9249,48.9249,1700.0
2005-12-19 11:40:00,69.09,69.13,69.09,69.09,300.0,48.9249,48.9533,48.9249,48.9249,300.0
2005-12-19 11:50:00,69.09,69.15,69.09,69.09,700.0,48.9249,48.9674,48.9249,48.9249,700.0
2005-12-19 12:00:00,69.15,69.17,69.09,69.17,2100.0,48.9674,48.9816,48.9249,48.9816,2100.0
2005-12-19 12:10:00,69.09,69.15,69.09,69.09,1800.0,48.9249,48.9674,48.9249,48.9249,1800.0
2005-12-19 12:20:00,69.14,69.17,69.12,69.12,800.0,48.9603,48.9816,48.9462,48.9462,800.0
2005-12-19 12:30:00,69.11,69.17,69.09,69.14,2900.0,48.9391,48.9816,48.9249,48.9603,2900.0
2005-12-19 12:40:00,69.09,69.14,69.09,69.09,1400.0,48.9249,48.9603,48.9249,48.9249,1400.0
2005-12-19 12:50:00,69.14,69.14,69.14,69.14,200.0,48.9603,48.9603,48.9603,48.9603,200.0
2005-12-19 13:00:00,69.14,69.14,69.03,69.05,2000.0,48.9603,48.9603,48.8824,48.8966,2000.0
2005-12-19 13:10:00,69.02,69.04,68.97,68.99,3100.0,48.8754,48.8895,48.84,48.8541,3100.0
2005-12-19 13:20:00,68.96,69.03,68.96,68.99,1400.0,48.8329,48.8824,48.8329,48.8541,1400.0
2005-12-19 13:30:00,69.06,69.06,68.95,68.95,2100.0,48.9037,48.9037,48.8258,48.8258,2100.0
2005-12-19 13:40:00,68.96,68.96,68.85,68.85,1900.0,48.8329,48.8329,48.755,48.755,1900.0
2005-12-19 13:50:00,68.91,68.94,68.87,68.87,3400.0,48.7975,48.8187,48.7691,48.7691,3400.0
2005-12-19 14:00:00,68.91,68.91,68.82,68.83,2700.0,48.7975,48.7975,48.7337,48.7408,2700.0
2005-12-19 14:10:00,68.8,68.8,68.8,68.8,100.0,48.7196,48.7196,48.7196,48.7196,100.0
2005-12-19 14:20:00,68.74,68.74,68.7,68.7,300.0,48.6771,48.6771,48.6488,48.6488,300.0
2005-12-19 14:30:00,68.67,68.71,68.67,68.71,7600.0,48.6275,48.6558,48.6275,48.6558,7600.0
2005-12-19 14:40:00,68.77,68.77,68.73,68.73,700.0,48.6983,48.6983,48.67,48.67,700.0
2005-12-19 14:50:00,68.75,68.75,68.72,68.73,300.0,48.6842,48.6842,48.6629,48.67,300.0
2005-12-19 15:00:00,68.69,68.7,68.65,68.65,1200.0,48.6417,48.6488,48.6134,48.6134,1200.0
2005-12-19 15:10:00,68.61,68.62,68.58,68.62,1600.0,48.585,48.5921,48.5638,48.5921,1600.0
2005-12-19 15:20:00,68.62,68.7,68.61,68.62,3900.0,48.5921,48.6488,48.585,48.5921,3900.0
2005-12-19 15:30:00,68.62,68.64,68.58,68.62,7300.0,48.5921,48.6063,48.5638,48.5921,7300.0
2005-12-19 15:40:00,68.58,68.61,68.57,68.6,1500.0,48.5638,48.585,48.5567,48.578,1500.0
2005-12-19 15:50:00,68.66,68.66,68.57,68.62,5800.0,48.6204,48.6204,48.5567,48.5921,5800.0
2005-12-19 16:00:00,68.62,68.62,68.62,68.62,0.0,48.5921,48.5921,48.5921,48.5921,0.0
2005-12-19 16:10:00,68.62,68.62,68.62,68.62,0.0,48.5921,48.5921,48.5921,48.5921,0.0
2005-12-20 09:30:00,68.69,68.7,68.66,68.66,3200.0,48.6417,48.6488,48.6204,48.6204,3200.0
2005-12-20 09:40:00,68.64,68.75,68.57,68.57,1200.0,48.6063,48.6842,48.5567,48.5567,1200.0
2005-12-20 09:50:00,68.64,68.7,68.64,68.7,500.0,48.6063,48.6488,48.6063,48.6488,500.0
2005-12-20 10:00:00,68.6,68.64,68.6,68.64,900.0,48.578,48.6063,48.578,48.6063,900.0
2005-12-20 10:10:00,68.57,68.57,68.5,68.5,2400.0,48.5567,48.5567,48.5071,48.5071,2400.0
2005-12-20 10:20:00,68.5,68.53,68.44,68.53,20000.0,48.5071,48.5284,48.4646,48.5284,20000.0
2005-12-20 10:30:00,68.49,68.57,68.49,68.57,8600.0,48.5001,48.5567,48.5001,48.5567,8600.0
2005-12-20 10:40:00,68.55,68.59,68.52,68.56,4200.0,48.5425,48.5709,48.5213,48.5496,4200.0
2005-12-20 10:50:00,68.54,68.58,68.54,68.58,300.0,48.5355,48.5638,48.5355,48.5638,300.0
2005-12-20 11:00:00,68.59,68.63,68.59,68.63,7600.0,48.5709,48.5992,48.5709,48.5992,7600.0
2005-12-20 11:10:00,68.63,68.63,68.59,68.59,3800.0,48.5992,48.5992,48.5709,48.5709,3800.0
2005-12-20 11:20:00,68.65,68.65,68.65,68.65,900.0,48.6134,48.6134,48.6134,48.6134,900.0
2005-12-20 11:30:00,68.67,68.69,68.67,68.69,200.0,48.6275,48.6417,48.6275,48.6417,200.0
2005-12-20 11:40:00,68.69,68.69,68.69,68.69,0.0,48.6417,48.6417,48.6417,48.6417,0.0
2005-12-20 11:50:00,68.69,68.69,68.69,68.69,0.0,48.6417,48.6417,48.6417,48.6417,0.0
2005-12-20 12:00:00,68.63,68.63,68.62,68.62,600.0,48.5992,48.5992,48.5921,48.5921,600.0
2005-12-20 12:10:00,68.67,68.67,68.67,68.67,2800.0,48.6275,48.6275,48.6275,48.6275,2800.0
2005-12-20 12:20:00,68.71,68.78,68.71,68.78,3100.0,48.6558,48.7054,48.6558,48.7054,3100.0
2005-12-20 12:30:00,68.77,68.77,68.73,68.73,500.0,48.6983,48.6983,48.67,48.67,500.0
2005-12-20 12:40:00,68.76,68.77,68.76,68.77,300.0,48.6913,48.6983,48.6913,48.6983,300.0
2005-12-20 12:50:00,68.77,68.77,68.77,68.77,0.0,48.6983,48.6983,48.6983,48.6983,0.0
2005-12-20 13:00:00,68.86,68.86,68.85,68.85,16900.0,48.7621,48.7621,48.755,48.755,16900.0
2005-12-20 13:10:00,68.82,68.82,68.82,68.82,300.0,48.7337,48.7337,48.7337,48.7337,300.0
2005-12-20 13:20:00,68.82,68.82,68.72,68.72,2100.0,48.7337,48.7337,48.6629,48.6629,2100.0
2005-12-20 13:30:00,68.82,68.82,68.78,68.78,1600.0,48.7337,48.7337,48.7054,48.7054,1600.0
2005-12-20 13:40:00,68.8,68.8,68.73,68.73,1200.0,48.7196,48.7196,48.67,48.67,1200.0
2005-12-20 13:50:00,68.7,68.73,68.7,68.73,800.0,48.6488,48.67,48.6488,48.67,800.0
2005-12-20 14:00:00,68.66,68.66,68.62,68.62,400.0,48.6204,48.6204,48.5921,48.5921,400.0
2005-12-20 14:10:00,68.63,68.64,68.63,68.64,300.0,48.5992,48.6063,48.5992,48.6063,300.0
2005-12-20 14:20:00,68.7,68.73,68.67,68.73,31400.0,48.6488,48.67,48.6275,48.67,31400.0
2005-12-20 14:30:00,68.73,68.74,68.71,68.71,8100.0,48.67,48.6771,48.6558,48.6558,8100.0
2005-12-20 14:40:00,68.72,68.72,68.7,68.72,51200.0,48.6629,48.6629,48.6488,48.6629,51200.0
2005-12-20 14:50:00,68.69,68.69,68.64,68.64,19500.0,48.6417,48.6417,48.6063,48.6063,19500.0
2005-12-20 15:00:00,68.69,68.69,68.67,68.67,3800.0,48.6417,48.6417,48.6275,48.6275,3800.0
2005-12-20 15:10:00,68.62,68.64,68.62,68.64,4700.0,48.5921,48.6063,48.5921,48.6063,4700.0
2005-12-20 15:20:00,68.64,68.64,68.6,68.6,3900.0,48.6063,48.6063,48.578,48.578,3900.0
2005-12-20 15:30:00,68.55,68.59,68.54,68.57,1200.0,48.5425,48.5709,48.5355,48.5567,1200.0
2005-12-20 15:40:00,68.57,68.63,68.57,68.63,12200.0,48.5567,48.5992,48.5567,48.5992,12200.0
2005-12-20 15:50:00,68.6,68.64,68.6,68.64,1100.0,48.578,48.6063,48.578,48.6063,1100.0
2005-12-20 16:00:00,68.64,68.64,68.64,68.64,0.0,48.6063,48.6063,48.6063,48.6063,0.0
2005-12-20 16:10:00,68.64,68.64,68.64,68.64,0.0,48.6063,48.6063,48.6063,48.6063,0.0
2005-12-21 09:30:00,68.98,68.98,68.95,68.96,7100.0,48.847,48.847,48.8258,48.8329,7100.0
2005-12-21 09:40:00,68.91,68.94,68.86,68.94,1000.0,48.7975,48.8187,48.7621,48.8187,1000.0
2005-12-21 09:50:00,68.93,68.97,68.93,68.97,900.0,48.8116,48.84,48.8116,48.84,900.0
2005-12-21 10:00:00,69.02,69.02,69.02,69.02,300.0,48.8754,48.8754,48.8754,48.8754,300.0
2005-12-21 10:10:00,68.96,69.02,68.95,69.02,2200.0,48.8329,48.8754,48.8258,48.8754,2200.0
2005-12-21 10:20:00,68.98,69.04,68.98,69.04,600.0,48.847,48.8895,48.847,48.8895,600.0
2005-12-21 10:30:00,69.04,69.04,69.04,69.04,0.0,48.8895,48.8895,48.8895,48.8895,0.0
2005-12-21 10:40:00,69.08,69.08,69.08,69.08,100.0,48.9179,48.9179,48.9179,48.9179,100.0
2005-12-21 10:50:00,69.09,69.11,69.09,69.11,800.0,48.9249,48.9391,48.9249,48.9391,800.0
2005-12-21 11:00:00,69.15,69.15,69.15,69.15,3600.0,48.9674,48.9674,48.9674,48.9674,3600.0
2005-12-21 11:10:00,69.14,69.14,69.1,69.1,1300.0,48.9603,48.9603,48.932,48.932,1300.0
2005-12-21 11:20:00,69.1,69.1,69.03,69.09,4800.0,48.932,48.932,48.8824,48.9249,4800.0
2005-12-21 11:30:00,69.11,69.11,69.11,69.11,1000.0,48.9391,48.9391,48.9391,48.9391,1000.0
2005-12-21 11:40:00,69.11,69.12,69.05,69.12,4000.0,48.9391,48.9462,48.8966,48.9462,4000.0
2005-12-21 11:50:00,69.12,69.12,69.1,69.1,2000.0,48.9462,48.9462,48.932,48.932,2000.0
2005-12-21 12:00:00,69.1,69.1,69.05,69.05,200.0,48.932,48.932,48.8966,48.8966,200.0
2005-12-21 12:10:00,69.05,69.05,69.05,69.05,0.0,48.8966,48.8966,48.8966,48.8966,0.0
2005-12-21 12:20:00,69.09,69.12,69.09,69.12,1100.0,48.9249,48.9462,48.9249,48.9462,1100.0
2005-12-21 12:30:00,69.14,69.15,69.14,69.15,800.0,48.9603,48.9674,48.9603,48.9674,800.0
2005-12-21 12:40:00,69.12,69.16,69.1,69.1,3000.0,48.9462,48.9745,48.932,48.932,3000.0
2005-12-21 12:50:00,69.11,69.11,69.11,69.11,100.0,48.9391,48.9391,48.9391,48.9391,100.0
2005-12-21 13:00:00,69.12,69.12,69.11,69.11,1000.0,48.9462,48.9462,48.9391,48.9391,1000.0
2005-12-21 13:10:00,69.07,69.07,69.07,69.07,100.0,48.9108,48.9108,48.9108,48.9108,100.0
2005-12-21 13:20:00,69.04,69.04,69.0,69.0,1600.0,48.8895,48.8895,48.8612,48.8612,1600.0
2005-12-21 13:30:00,68.78,68.85,68.78,68.84,1100.0,48.7054,48.755,48.7054,48.7479,1100.0
2005-12-21 13:40:00,68.85,68.93,68.85,68.93,1600.0,48.755,48.8116,48.755,48.8116,1600.0
2005-12-21 13:50:00,68.88,68.88,68.88,68.88,1000.0,48.7762,48.7762,48.7762,48.7762,1000.0
2005-12-21 14:00:00,68.88,68.88,68.88,68.88,200.0,48.7762,48.7762,48.7762,48.7762,200.0
2005-12-21 14:10:00,68.88,68.88,68.85,68.88,1000.0,48.7762,48.7762,48.755,48.7762,1000.0
2005-12-21 14:20:00,68.95,68.97,68.95,68.96,4000.0,48.8258,48.84,48.8258,48.8329,4000.0
2005-12-21 14:30:00,68.91,68.92,68.84,68.92,1300.0,48.7975,48.8046,48.7479,48.8046,1300.0
2005-12-21 14:40:00,68.93,68.93,68.75,68.81,2400.0,48.8116,48.8116,48.6842,48.7267,2400.0
2005-12-21 14:50:00,68.75,68.76,68.75,68.76,1000.0,48.6842,48.6913,48.6842,48.6913,1000.0
2005-12-21 15:00:00,68.69,68.7,68.66,68.66,2600.0,48.6417,48.6488,48.6204,48.6204,2600.0
2005-12-21 15:10:00,68.7,68.74,68.7,68.74,1200.0,48.6488,48.6771,48.6488,48.6771,1200.0
2005-12-21 15:20:00,68.75,68.75,68.72,68.72,600.0,48.6842,48.6842,48.6629,48.6629,600.0
2005-12-21 15:30:00,68.74,68.75,68.71,68.75,3900.0,48.6771,48.6842,48.6558,48.6842,3900.0
2005-12-21 15:40:00,68.77,68.85,68.77,68.85,1400.0,48.6983,48.755,48.6983,48.755,1400.0
2005-12-21 15:50:00,68.87,68.87,68.83,68.83,7000.0,48.7691,48.7691,48.7408,48.7408,7000.0
2005-12-21 16:00:00,68.77,68.77,68.77,68.77,100.0,48.6983,48.6983,48.6983,48.6983,100.0
2005-12-21 16:10:00,68.77,68.77,68.77,68.77,0.0,48.6983,48.6983,48.6983,48.6983,0.0
2005-12-22 09:30:00,68.7,68.7,68.58,68.58,52400.0,48.8905,48.8905,48.8051,48.8051,52400.0
2005-12-22 09:40:00,68.59,68.59,68.59,68.59,100.0,48.8122,48.8122,48.8122,48.8122,100.0
2005-12-22 09:50:00,68.61,68.61,68.58,68.58,200.0,48.8264,48.8264,48.8051,48.8051,200.0
2005-12-22 10:00:00,68.58,68.61,68.54,68.61,900.0,48.8051,48.8264,48.7766,48.8264,900.0
2005-12-22 10:10:00,68.54,68.54,68.5,68.5,1600.0,48.7766,48.7766,48.7482,48.7482,1600.0
2005-12-22 10:20:00,68.53,68.55,68.53,68.55,500.0,48.7695,48.7837,48.7695,48.7837,500.0
2005-12-22 10:30:00,68.54,68.54,68.54,68.54,200.0,48.7766,48.7766,48.7766,48.7766,200.0
2005-12-22 10:40:00,68.52,68.52,68.5,68.5,200.0,48.7624,48.7624,48.7482,48.7482,200.0
2005-12-22 10:50:00,68.52,68.55,68.52,68.55,2200.0,48.7624,48.7837,48.7624,48.7837,2200.0
2005-12-22 11:00:00,68.61,68.61,68.61,68.61,1300.0,48.8264,48.8264,48.8264,48.8264,1300.0
2005-12-22 11:10:00,68.65,68.65,68.63,68.63,1200.0,48.8549,48.8549,48.8407,48.8407,1200.0
2005-12-22 11:20:00,68.66,68.66,68.66,68.66,200.0,48.862,48.862,48.862,48.862,200.0
2005-12-22 11:30:00,68.69,68.69,68.62,68.62,13600.0,48.8834,48.8834,48.8336,48.8336,13600.0
2005-12-22 11:40:00,68.65,68.65,68.59,68.59,900.0,48.8549,48.8549,48.8122,48.8122,900.0
2005-12-22 11:50:00,68.64,68.66,68.6,68.66,1500.0,48.8478,48.862,48.8193,48.862,1500.0
2005-12-22 12:00:00,68.6,68.65,68.55,68.55,5100.0,48.8193,48.8549,48.7837,48.7837,5100.0
2005-12-22 12:10:00,68.61,68.61,68.61,68.61,200.0,48.8264,48.8264,48.8264,48.8264,200.0
2005-12-22 12:20:00,68.61,68.61,68.61,68.61,3200.0,48.8264,48.8264,48.8264,48.8264,3200.0
2005-12-22 12:30:00,68.55,68.56,68.55,68.56,400.0,48.7837,48.7909,48.7837,48.7909,400.0
2005-12-22 12:40:00,68.59,68.59,68.55,68.59,2500.0,48.8122,48.8122,48.7837,48.8122,2500.0
2005-12-22 12:50:00,68.56,68.59,68.56,68.59,9800.0,48.7909,48.8122,48.7909,48.8122,9800.0
2005-12-22 13:00:00,68.66,68.67,68.66,68.67,15700.0,48.862,48.8691,48.862,48.8691,15700.0
2005-12-22 13:10:00,68.66,68.66,68.66,68.66,200.0,48.862,48.862,48.862,48.862,200.0
2005-12-22 13:20:00,68.64,68.64,68.6,68.6,2700.0,48.8478,48.8478,48.8193,48.8193,2700.0
2005-12-22 13:30:00,68.6,68.66,68.6,68.66,20500.0,48.8193,48.862,48.8193,48.862,20500.0
2005-12-22 13:40:00,68.66,68.67,68.61,68.67,6900.0,48.862,48.8691,48.8264,48.8691,6900.0
2005-12-22 13:50:00,68.69,68.73,68.69,68.73,400.0,48.8834,48.9118,48.8834,48.9118,400.0
2005-12-22 14:00:00,68.7,68.72,68.7,68.72,2900.0,48.8905,48.9047,48.8905,48.9047,2900.0
2005-12-22 14:10:00,68.74,68.74,68.72,68.72,800.0,48.919,48.919,48.9047,48.9047,800.0
2005-12-22 14:20:00,68.68,68.68,68.68,68.68,400.0,48.8763,48.8763,48.8763,48.8763,400.0
2005-12-22 14:30:00,68.7,68.7,68.66,68.66,900.0,48.8905,48.8905,48.862,48.862,900.0
2005-12-22 14:40:00,68.66,68.69,68.65,68.69,3800.0,48.862,48.8834,48.8549,48.8834,3800.0
2005-12-22 14:50:00,68.66,68.73,68.62,68.69,1500.0,48.862,48.9118,48.8336,48.8834,1500.0
2005-12-22 15:00:00,68.72,68.72,68.67,68.71,600.0,48.9047,48.9047,48.8691,48.8976,600.0
2005-12-22 15:10:00,68.71,68.76,68.71,68.73,3400.0,48.8976,48.9332,48.8976,48.9118,3400.0
2005-12-22 15:20:00,68.77,68.78,68.71,68.72,4100.0,48.9403,48.9474,48.8976,48.9047,4100.0
2005-12-22 15:30:00,68.73,68.8,68.73,68.79,14600.0,48.9118,48.9617,48.9118,48.9545,14600.0
2005-12-22 15:40:00,68.8,68.8,68.73,68.78,3300.0,48.9617,48.9617,48.9118,48.9474,3300.0
2005-12-22 15:50:00,68.76,68.81,68.74,68.81,2200.0,48.9332,48.9688,48.919,48.9688,2200.0
2005-12-22 16:00:00,68.81,68.81,68.81,68.81,2500.0,48.9688,48.9688,48.9688,48.9688,2500.0
2005-12-22 16:10:00,68.81,68.81,68.81,68.81,0.0,48.9688,48.9688,48.9688,48.9688,0.0
2005-12-23 09:30:00,68.89,68.89,68.8,68.8,2300.0,49.0257,49.0257,48.9617,48.9617,2300.0
2005-12-23 09:40:00,68.86,68.86,68.81,68.84,3600.0,49.0044,49.0044,48.9688,48.9901,3600.0
2005-12-23 09:50:00,68.86,68.9,68.86,68.9,3500.0,49.0044,49.0328,49.0044,49.0328,3500.0
2005-12-23 10:00:00,68.79,68.79,68.79,68.79,500.0,48.9545,48.9545,48.9545,48.9545,500.0
2005-12-23 10:10:00,68.79,68.85,68.79,68.83,4400.0,48.9545,48.9972,48.9545,48.983,4400.0
2005-12-23 10:20:00,68.83,68.85,68.81,68.85,3900.0,48.983,48.9972,48.9688,48.9972,3900.0
2005-12-23 10:30:00,68.74,68.74,68.74,68.74,100.0,48.919,48.919,48.919,48.919,100.0
2005-12-23 10:40:00,68.74,68.76,68.73,68.75,4300.0,48.919,48.9332,48.9118,48.9261,4300.0
2005-12-23 10:50:00,68.76,68.76,68.73,68.73,1900.0,48.9332,48.9332,48.9118,48.9118,1900.0
2005-12-23 11:00:00,68.72,68.72,68.68,68.71,1500.0,48.9047,48.9047,48.8763,48.8976,1500.0
2005-12-23 11:10:00,68.75,68.75,68.75,68.75,400.0,48.9261,48.9261,48.9261,48.9261,400.0
2005-12-23 11:20:00,68.79,68.79,68.79,68.79,600.0,48.9545,48.9545,48.9545,48.9545,600.0
2005-12-23 11:30:00,68.79,68.79,68.78,68.78,5800.0,48.9545,48.9545,48.9474,48.9474,5800.0
2005-12-23 11:40:00,68.75,68.76,68.75,68.76,600.0,48.9261,48.9332,48.9261,48.9332,600.0
2005-12-23 11:50:00,68.76,68.76,68.76,68.76,0.0,48.9332,48.9332,48.9332,48.9332,0.0
2005-12-23 12:00:00,68.76,68.76,68.76,68.76,0.0,48.9332,48.9332,48.9332,48.9332,0.0
2005-12-23 12:10:00,68.82,68.82,68.79,68.79,1400.0,48.9759,48.9759,48.9545,48.9545,1400.0
2005-12-23 12:20:00,68.78,68.81,68.78,68.81,2200.0,48.9474,48.9688,48.9474,48.9688,2200.0
2005-12-23 12:30:00,68.8,68.8,68.8,68.8,200.0,48.9617,48.9617,48.9617,48.9617,200.0
2005-12-23 12:40:00,68.83,68.83,68.83,68.83,100.0,48.983,48.983,48.983,48.983,100.0
2005-12-23 12:50:00,68.85,68.86,68.85,68.86,16200.0,48.9972,49.0044,48.9972,49.0044,16200.0
2005-12-23 13:00:00,68.86,68.87,68.86,68.87,3300.0,49.0044,49.0115,49.0044,49.0115,3300.0
2005-12-23 13:10:00,68.86,68.86,68.83,68.84,1000.0,49.0044,49.0044,48.983,48.9901,1000.0
2005-12-23 13:20:00,68.87,68.87,68.84,68.86,19700.0,49.0115,49.0115,48.9901,49.0044,19700.0
2005-12-23 13:30:00,68.81,68.81,68.81,68.81,600.0,48.9688,48.9688,48.9688,48.9688,600.0
2005-12-23 13:40:00,68.87,68.87,68.87,68.87,2500.0,49.0115,49.0115,49.0115,49.0115,2500.0
2005-12-23 13:50:00,68.83,68.83,68.83,68.83,200.0,48.983,48.983,48.983,48.983,200.0
2005-12-23 14:00:00,68.85,68.86,68.85,68.86,1600.0,48.9972,49.0044,48.9972,49.0044,1600.0
2005-12-23 14:10:00,68.85,68.85,68.8,68.8,1000.0,48.9972,48.9972,48.9617,48.9617,1000.0
2005-12-23 14:20:00,68.81,68.81,68.81,68.81,400.0,48.9688,48.9688,48.9688,48.9688,400.0
2005-12-23 14:30:00,68.85,68.85,68.8,68.8,1800.0,48.9972,48.9972,48.9617,48.9617,1800.0
2005-12-23 14:40:00,68.85,68.86,68.81,68.86,800.0,48.9972,49.0044,48.9688,49.0044,800.0
2005-12-23 14:50:00,68.87,68.87,68.87,68.87,1500.0,49.0115,49.0115,49.0115,49.0115,1500.0
2005-12-23 15:00:00,68.88,68.88,68.87,68.87,2800.0,49.0186,49.0186,49.0115,49.0115,2800.0
2005-12-23 15:10:00,68.83,68.86,68.82,68.82,3300.0,48.983,49.0044,48.9759,48.9759,3300.0
2005-12-23 15:20:00,68.84,68.86,68.84,68.86,200.0,48.9901,49.0044,48.9901,49.0044,200.0
2005-12-23 15:30:00,68.83,68.83,68.83,68.83,300.0,48.983,48.983,48.983,48.983,300.0
2005-12-23 15:40:00,68.87,68.87,68.87,68.87,1900.0,49.0115,49.0115,49.0115,49.0115,1900.0
2005-12-23 15:50:00,68.87,68.87,68.87,68.87,0.0,49.0115,49.0115,49.0115,49.0115,0.0
2005-12-23 16:00:00,68.87,68.87,68.87,68.87,0.0,49.0115,49.0115,49.0115,49.0115,0.0
2005-12-23 16:10:00,68.87,68.87,68.87,68.87,0.0,49.0115,49.0115,49.0115,49.0115,0.0
2005-12-27 09:30:00,69.08,69.08,69.08,69.08,2400.0,49.1609,49.1609,49.1609,49.1609,2400.0
2005-12-27 09:40:00,69.06,69.06,68.93,68.93,1400.0,49.1467,49.1467,49.0542,49.0542,1400.0
2005-12-27 09:50:00,69.03,69.03,69.0,69.01,3700.0,49.1253,49.1253,49.104,49.1111,3700.0
2005-12-27 10:00:00,68.98,68.98,68.93,68.93,5700.0,49.0898,49.0898,49.0542,49.0542,5700.0
2005-12-27 10:10:00,68.91,68.97,68.91,68.93,3100.0,49.0399,49.0826,49.0399,49.0542,3100.0
2005-12-27 10:20:00,68.91,68.91,68.87,68.87,4900.0,49.0399,49.0399,49.0115,49.0115,4900.0
2005-12-27 10:30:00,68.94,68.94,68.94,68.94,1300.0,49.0613,49.0613,49.0613,49.0613,1300.0
2005-12-27 10:40:00,68.93,68.93,68.93,68.93,100.0,49.0542,49.0542,49.0542,49.0542,100.0
2005-12-27 10:50:00,68.91,68.91,68.86,68.9,3700.0,49.0399,49.0399,49.0044,49.0328,3700.0
2005-12-27 11:00:00,68.87,68.87,68.83,68.83,4000.0,49.0115,49.0115,48.983,48.983,4000.0
2005-12-27 11:10:00,68.85,68.85,68.83,68.83,1100.0,48.9972,48.9972,48.983,48.983,1100.0
2005-12-27 11:20:00,68.84,68.84,68.76,68.76,5800.0,48.9901,48.9901,48.9332,48.9332,5800.0
2005-12-27 11:30:00,68.68,68.68,68.58,68.66,3100.0,48.8763,48.8763,48.8051,48.862,3100.0
2005-12-27 11:40:00,68.64,68.64,68.61,68.61,900.0,48.8478,48.8478,48.8264,48.8264,900.0
2005-12-27 11:50:00,68.61,68.61,68.61,68.61,0.0,48.8264,48.8264,48.8264,48.8264,0.0
2005-12-27 12:00:00,68.5,68.5,68.47,68.5,1900.0,48.7482,48.7482,48.7268,48.7482,1900.0
2005-12-27 12:10:00,68.49,68.49,68.44,68.46,3800.0,48.741,48.741,48.7055,48.7197,3800.0
2005-12-27 12:20:00,68.51,68.51,68.45,68.45,1200.0,48.7553,48.7553,48.7126,48.7126,1200.0
2005-12-27 12:30:00,68.49,68.49,68.49,68.49,500.0,48.741,48.741,48.741,48.741,500.0
2005-12-27 12:40:00,68.52,68.52,68.46,68.46,600.0,48.7624,48.7624,48.7197,48.7197,600.0
2005-12-27 12:50:00,68.48,68.53,68.43,68.49,5700.0,48.7339,48.7695,48.6983,48.741,5700.0
2005-12-27 13:00:00,68.48,68.48,68.48,68.48,1100.0,48.7339,48.7339,48.7339,48.7339,1100.0
2005-12-27 13:10:00,68.5,68.51,68.5,68.51,200.0,48.7482,48.7553,48.7482,48.7553,200.0
2005-12-27 13:20:00,68.34,68.34,68.32,68.33,3100.0,48.6343,48.6343,48.6201,48.6272,3100.0
2005-12-27 13:30:00,68.33,68.33,68.23,68.3,1700.0,48.6272,48.6272,48.556,48.6058,1700.0
2005-12-27 13:40:00,68.31,68.32,68.31,68.32,200.0,48.6129,48.6201,48.6129,48.6201,200.0
2005-12-27 13:50:00,68.24,68.25,68.21,68.21,1600.0,48.5631,48.5702,48.5418,48.5418,1600.0
2005-12-27 14:00:00,68.25,68.33,68.25,68.32,3700.0,48.5702,48.6272,48.5702,48.6201,3700.0
2005-12-27 14:10:00,68.35,68.35,68.34,68.34,2900.0,48.6414,48.6414,48.6343,48.6343,2900.0
2005-12-27 14:20:00,68.34,68.34,68.34,68.34,300.0,48.6343,48.6343,48.6343,48.6343,300.0
2005-12-27 14:30:00,68.41,68.41,68.33,68.33,2100.0,48.6841,48.6841,48.6272,48.6272,2100.0
2005-12-27 14:40:00,68.39,68.4,68.3,68.3,1600.0,48.6699,48.677,48.6058,48.6058,1600.0
2005-12-27 14:50:00,68.32,68.32,68.32,68.32,100.0,48.6201,48.6201,48.6201,48.6201,100.0
2005-12-27 15:00:00,68.34,68.34,68.29,68.29,1900.0,48.6343,48.6343,48.5987,48.5987,1900.0
2005-12-27 15:10:00,68.3,68.32,68.27,68.32,3400.0,48.6058,48.6201,48.5845,48.6201,3400.0
2005-12-27 15:20:00,68.33,68.38,68.33,68.36,3500.0,48.6272,48.6628,48.6272,48.6485,3500.0
2005-12-27 15:30:00,68.31,68.37,68.31,68.32,20200.0,48.6129,48.6556,48.6129,48.6201,20200.0
2005-12-27 15:40:00,68.32,68.32,68.22,68.3,6500.0,48.6201,48.6201,48.5489,48.6058,6500.0
2005-12-27 15:50:00,68.25,68.25,68.16,68.16,4000.0,48.5702,48.5702,48.5062,48.5062,4000.0
2005-12-27 16:00:00,68.16,68.16,68.16,68.16,0.0,48.5062,48.5062,48.5062,48.5062,0.0
2005-12-27 16:10:00,68.16,68.16,68.16,68.16,0.0,48.5062,48.5062,48.5062,48.5062,0.0
2005-12-28 09:30:00,68.37,68.45,68.37,68.45,4000.0,48.6556,48.7126,48.6556,48.7126,4000.0
2005-12-28 09:40:00,68.41,68.41,68.35,68.37,7500.0,48.6841,48.6841,48.6414,48.6556,7500.0
2005-12-28 09:50:00,68.32,68.36,68.32,68.35,800.0,48.6201,48.6485,48.6201,48.6414,800.0
2005-12-28 10:00:00,68.38,68.43,68.37,68.37,3800.0,48.6628,48.6983,48.6556,48.6556,3800.0
2005-12-28 10:10:00,68.34,68.38,68.31,68.35,1900.0,48.6343,48.6628,48.6129,48.6414,1900.0
2005-12-28 10:20:00,68.32,68.32,68.31,68.32,400.0,48.6201,48.6201,48.6129,48.6201,400.0
2005-12-28 10:30:00,68.29,68.33,68.24,68.24,4900.0,48.5987,48.6272,48.5631,48.5631,4900.0
2005-12-28 10:40:00,68.25,68.25,68.21,68.21,800.0,48.5702,48.5702,48.5418,48.5418,800.0
2005-12-28 10:50:00,68.21,68.28,68.21,68.28,3000.0,48.5418,48.5916,48.5418,48.5916,3000.0
2005-12-28 11:00:00,68.3,68.3,68.3,68.3,300.0,48.6058,48.6058,48.6058,48.6058,300.0
2005-12-28 11:10:00,68.31,68.31,68.3,68.31,600.0,48.6129,48.6129,48.6058,48.6129,600.0
2005-12-28 11:20:00,68.33,68.36,68.27,68.36,900.0,48.6272,48.6485,48.5845,48.6485,900.0
2005-12-28 11:30:00,68.36,68.36,68.36,68.36,0.0,48.6485,48.6485,48.6485,48.6485,0.0
2005-12-28 11:40:00,68.36,68.36,68.34,68.34,800.0,48.6485,48.6485,48.6343,48.6343,800.0
2005-12-28 11:50:00,68.3,68.34,68.28,68.29,700.0,48.6058,48.6343,48.5916,48.5987,700.0
2005-12-28 12:00:00,68.29,68.29,68.29,68.29,400.0,48.5987,48.5987,48.5987,48.5987,400.0
2005-12-28 12:10:00,68.3,68.3,68.24,68.3,2800.0,48.6058,48.6058,48.5631,48.6058,2800.0
2005-12-28 12:20:00,68.31,68.37,68.31,68.35,3000.0,48.6129,48.6556,48.6129,48.6414,3000.0
2005-12-28 12:30:00,68.34,68.34,68.29,68.29,6200.0,48.6343,48.6343,48.5987,48.5987,6200.0
2005-12-28 12:40:00,68.32,68.32,68.25,68.25,38400.0,48.6201,48.6201,48.5702,48.5702,38400.0
2005-12-28 12:50:00,68.31,68.31,68.31,68.31,16100.0,48.6129,48.6129,48.6129,48.6129,16100.0
2005-12-28 13:00:00,68.31,68.34,68.31,68.34,1000.0,48.6129,48.6343,48.6129,48.6343,1000.0
2005-12-28 13:10:00,68.34,68.34,68.29,68.29,900.0,48.6343,48.6343,48.5987,48.5987,900.0
2005-12-28 13:20:00,68.32,68.32,68.25,68.25,3700.0,48.6201,48.6201,48.5702,48.5702,3700.0
2005-12-28 13:30:00,68.28,68.33,68.28,68.33,600.0,48.5916,48.6272,48.5916,48.6272,600.0
2005-12-28 13:40:00,68.32,68.32,68.32,68.32,100.0,48.6201,48.6201,48.6201,48.6201,100.0
2005-12-28 13:50:00,68.38,68.38,68.34,68.34,18500.0,48.6628,48.6628,48.6343,48.6343,18500.0
2005-12-28 14:00:00,68.38,68.39,68.37,68.39,800.0,48.6628,48.6699,48.6556,48.6699,800.0
2005-12-28 14:10:00,68.39,68.4,68.39,68.4,400.0,48.6699,48.677,48.6699,48.677,400.0
2005-12-28 14:20:00,68.44,68.44,68.44,68.44,800.0,48.7055,48.7055,48.7055,48.7055,800.0
2005-12-28 14:30:00,68.44,68.47,68.41,68.47,6200.0,48.7055,48.7268,48.6841,48.7268,6200.0
2005-12-28 14:40:00,68.43,68.43,68.4,68.4,400.0,48.6983,48.6983,48.677,48.677,400.0
2005-12-28 14:50:00,68.44,68.45,68.39,68.39,600.0,48.7055,48.7126,48.6699,48.6699,600.0
2005-12-28 15:00:00,68.44,68.44,68.33,68.4,3300.0,48.7055,48.7055,48.6272,48.677,3300.0
2005-12-28 15:10:00,68.34,68.4,68.34,68.4,200.0,48.6343,48.677,48.6343,48.677,200.0
2005-12-28 15:20:00,68.41,68.47,68.34,68.46,2200.0,48.6841,48.7268,48.6343,48.7197,2200.0
2005-12-28 15:30:00,68.37,68.43,68.36,68.39,3000.0,48.6556,48.6983,48.6485,48.6699,3000.0
2005-12-28 15:40:00,68.41,68.44,68.36,68.43,2900.0,48.6841,48.7055,48.6485,48.6983,2900.0
2005-12-28 15:50:00,68.41,68.41,68.29,68.33,1800.0,48.6841,48.6841,48.5987,48.6272,1800.0
2005-12-28 16:00:00,68.33,68.33,68.33,68.33,0.0,48.6272,48.6272,48.6272,48.6272,0.0
2005-12-28 16:10:00,68.33,68.33,68.33,68.33,0.0,48.6272,48.6272,48.6272,48.6272,0.0
2005-12-29 09:30:00,68.38,68.46,68.38,68.39,7600.0,48.6628,48.7197,48.6628,48.6699,7600.0
2005-12-29 09:40:00,68.35,68.41,68.35,68.41,500.0,48.6414,48.6841,48.6414,48.6841,500.0
2005-12-29 09:50:00,68.36,68.36,68.36,68.36,200.0,48.6485,48.6485,48.6485,48.6485,200.0
2005-12-29 10:00:00,68.32,68.33,68.32,68.33,1400.0,48.6201,48.6272,48.6201,48.6272,1400.0
2005-12-29 10:10:00,68.37,68.37,68.37,68.37,100.0,48.6556,48.6556,48.6556,48.6556,100.0
2005-12-29 10:20:00,68.34,68.34,68.31,68.31,400.0,48.6343,48.6343,48.6129,48.6129,400.0
2005-12-29 10:30:00,68.39,68.39,68.33,68.37,22200.0,48.6699,48.6699,48.6272,48.6556,22200.0
2005-12-29 10:40:00,68.25,68.25,68.25,68.25,100.0,48.5702,48.5702,48.5702,48.5702,100.0
2005-12-29 10:50:00,68.25,68.25,68.25,68.25,0.0,48.5702,48.5702,48.5702,48.5702,0.0
2005-12-29 11:00:00,68.44,68.44,68.43,68.43,400.0,48.7055,48.7055,48.6983,48.6983,400.0
2005-12-29 11:10:00,68.37,68.42,68.37,68.42,300.0,48.6556,48.6912,48.6556,48.6912,300.0
2005-12-29 11:20:00,68.42,68.43,68.35,68.37,1800.0,48.6912,48.6983,48.6414,48.6556,1800.0
2005-12-29 11:30:00,68.37,68.37,68.37,68.37,700.0,48.6556,48.6556,48.6556,48.6556,700.0
2005-12-29 11:40:00,68.42,68.42,68.35,68.42,700.0,48.6912,48.6912,48.6414,48.6912,700.0
2005-12-29 11:50:00,68.42,68.42,68.37,68.41,2600.0,48.6912,48.6912,48.6556,48.6841,2600.0
2005-12-29 12:00:00,68.41,68.41,68.35,68.4,1100.0,48.6841,48.6841,48.6414,48.677,1100.0
2005-12-29 12:10:00,68.41,68.41,68.35,68.36,1100.0,48.6841,48.6841,48.6414,48.6485,1100.0
2005-12-29 12:20:00,68.36,68.36,68.32,68.32,2600.0,48.6485,48.6485,48.6201,48.6201,2600.0
2005-12-29 12:30:00,68.28,68.35,68.28,68.35,6400.0,48.5916,48.6414,48.5916,48.6414,6400.0
2005-12-29 12:40:00,68.38,68.4,68.31,68.4,800.0,48.6628,48.677,48.6129,48.677,800.0
2005-12-29 12:50:00,68.4,68.4,68.4,68.4,0.0,48.677,48.677,48.677,48.677,0.0
2005-12-29 13:00:00,68.4,68.4,68.4,68.4,0.0,48.677,48.677,48.677,48.677,0.0
2005-12-29 13:10:00,68.4,68.41,68.4,68.4,6200.0,48.677,48.6841,48.677,48.677,6200.0
2005-12-29 13:20:00,68.36,68.36,68.36,68.36,200.0,48.6485,48.6485,48.6485,48.6485,200.0
2005-12-29 13:30:00,68.33,68.4,68.33,68.38,2800.0,48.6272,48.677,48.6272,48.6628,2800.0
2005-12-29 13:40:00,68.38,68.38,68.38,68.38,700.0,48.6628,48.6628,48.6628,48.6628,700.0
2005-12-29 13:50:00,68.34,68.34,68.32,68.34,3100.0,48.6343,48.6343,48.6201,48.6343,3100.0
2005-12-29 14:00:00,68.37,68.37,68.34,68.34,300.0,48.6556,48.6556,48.6343,48.6343,300.0
2005-12-29 14:10:00,68.4,68.43,68.4,68.43,200.0,48.677,48.6983,48.677,48.6983,200.0
2005-12-29 14:20:00,68.44,68.44,68.4,68.43,2600.0,48.7055,48.7055,48.677,48.6983,2600.0
2005-12-29 14:30:00,68.42,68.42,68.36,68.42,3800.0,48.6912,48.6912,48.6485,48.6912,3800.0
2005-12-29 14:40:00,68.41,68.41,68.37,68.37,2600.0,48.6841,48.6841,48.6556,48.6556,2600.0
2005-12-29 14:50:00,68.34,68.39,68.34,68.35,500.0,48.6343,48.6699,48.6343,48.6414,500.0
2005-12-29 15:00:00,68.34,68.39,68.31,68.31,1100.0,48.6343,48.6699,48.6129,48.6129,1100.0
2005-12-29 15:10:00,68.3,68.31,68.07,68.07,4300.0,48.6058,48.6129,48.4422,48.4422,4300.0
2005-12-29 15:20:00,68.15,68.15,68.15,68.15,200.0,48.4991,48.4991,48.4991,48.4991,200.0
2005-12-29 15:30:00,68.11,68.18,68.11,68.11,10800.0,48.4706,48.5204,48.4706,48.4706,10800.0
2005-12-29 15:40:00,68.12,68.18,68.07,68.18,2700.0,48.4777,48.5204,48.4422,48.5204,2700.0
2005-12-29 15:50:00,68.19,68.19,68.09,68.09,2600.0,48.5275,48.5275,48.4564,48.4564,2600.0
2005-12-29 16:00:00,68.07,68.07,68.07,68.07,5800.0,48.4422,48.4422,48.4422,48.4422,5800.0
2005-12-29 16:10:00,68.07,68.07,68.07,68.07,0.0,48.4422,48.4422,48.4422,48.4422,0.0
2005-12-30 09:30:00,67.93,67.93,67.75,67.75,35400.0,48.3425,48.3425,48.2144,48.2144,35400.0
2005-12-30 09:40:00,67.87,67.87,67.75,67.81,23900.0,48.2998,48.2998,48.2144,48.2571,23900.0
2005-12-30 09:50:00,67.82,67.89,67.82,67.89,1500.0,48.2642,48.3141,48.2642,48.3141,1500.0
2005-12-30 10:00:00,67.89,67.89,67.81,67.81,10100.0,48.3141,48.3141,48.2571,48.2571,10100.0
2005-12-30 10:10:00,67.86,67.86,67.75,67.75,500.0,48.2927,48.2927,48.2144,48.2144,500.0
2005-12-30 10:20:00,67.75,67.75,67.75,67.75,0.0,48.2144,48.2144,48.2144,48.2144,0.0
2005-12-30 10:30:00,67.73,67.73,67.73,67.73,1500.0,48.2002,48.2002,48.2002,48.2002,1500.0
2005-12-30 10:40:00,67.76,67.77,67.76,67.77,1200.0,48.2215,48.2287,48.2215,48.2287,1200.0
2005-12-30 10:50:00,67.77,67.77,67.77,67.77,300.0,48.2287,48.2287,48.2287,48.2287,300.0
2005-12-30 11:00:00,67.77,67.77,67.77,67.77,0.0,48.2287,48.2287,48.2287,48.2287,0.0
2005-12-30 11:10:00,67.75,67.75,67.68,67.69,1600.0,48.2144,48.2144,48.1646,48.1717,1600.0
2005-12-30 11:20:00,67.7,67.79,67.7,67.79,2800.0,48.1788,48.2429,48.1788,48.2429,2800.0
2005-12-30 11:30:00,67.8,67.8,67.75,67.8,2900.0,48.25,48.25,48.2144,48.25,2900.0
2005-12-30 11:40:00,67.8,67.8,67.8,67.8,0.0,48.25,48.25,48.25,48.25,0.0
2005-12-30 11:50:00,67.79,67.79,67.78,67.78,700.0,48.2429,48.2429,48.2358,48.2358,700.0
2005-12-30 12:00:00,67.75,67.76,67.75,67.76,5400.0,48.2144,48.2215,48.2144,48.2215,5400.0
2005-12-30 12:10:00,67.76,67.76,67.76,67.76,300.0,48.2215,48.2215,48.2215,48.2215,300.0
2005-12-30 12:20:00,67.75,67.75,67.73,67.73,700.0,48.2144,48.2144,48.2002,48.2002,700.0
2005-12-30 12:30:00,67.73,67.79,67.73,67.79,1900.0,48.2002,48.2429,48.2002,48.2429,1900.0
2005-12-30 12:40:00,67.77,67.78,67.77,67.78,500.0,48.2287,48.2358,48.2287,48.2358,500.0
2005-12-30 12:50:00,67.7,67.74,67.7,67.74,300.0,48.1788,48.2073,48.1788,48.2073,300.0
2005-12-30 13:00:00,67.7,67.7,67.7,67.7,900.0,48.1788,48.1788,48.1788,48.1788,900.0
2005-12-30 13:10:00,67.73,67.76,67.73,67.76,11300.0,48.2002,48.2215,48.2002,48.2215,11300.0
2005-12-30 13:20:00,67.73,67.73,67.72,67.72,1000.0,48.2002,48.2002,48.1931,48.1931,1000.0
2005-12-30 13:30:00,67.72,67.77,67.72,67.77,1100.0,48.1931,48.2287,48.1931,48.2287,1100.0
2005-12-30 13:40:00,67.77,67.82,67.77,67.82,1800.0,48.2287,48.2642,48.2287,48.2642,1800.0
2005-12-30 13:50:00,67.81,67.81,67.77,67.77,1000.0,48.2571,48.2571,48.2287,48.2287,1000.0
2005-12-30 14:00:00,67.81,67.85,67.81,67.85,1600.0,48.2571,48.2856,48.2571,48.2856,1600.0
2005-12-30 14:10:00,67.88,67.88,67.88,67.88,600.0,48.3069,48.3069,48.3069,48.3069,600.0
2005-12-30 14:20:00,67.88,67.88,67.88,67.88,0.0,48.3069,48.3069,48.3069,48.3069,0.0
2005-12-30 14:30:00,67.76,67.82,67.74,67.82,10900.0,48.2215,48.2642,48.2073,48.2642,10900.0
2005-12-30 14:40:00,67.81,67.82,67.77,67.82,2100.0,48.2571,48.2642,48.2287,48.2642,2100.0
2005-12-30 14:50:00,67.82,67.84,67.78,67.84,2600.0,48.2642,48.2785,48.2358,48.2785,2600.0
2005-12-30 15:00:00,67.79,67.85,67.79,67.83,7400.0,48.2429,48.2856,48.2429,48.2714,7400.0
2005-12-30 15:10:00,67.81,67.83,67.77,67.83,4800.0,48.2571,48.2714,48.2287,48.2714,4800.0
2005-12-30 15:20:00,67.79,67.91,67.79,67.89,700.0,48.2429,48.3283,48.2429,48.3141,700.0
2005-12-30 15:30:00,67.88,67.93,67.88,67.92,51200.0,48.3069,48.3425,48.3069,48.3354,51200.0
2005-12-30 15:40:00,67.91,67.98,67.89,67.9,4200.0,48.3283,48.3781,48.3141,48.3212,4200.0
2005-12-30 15:50:00,67.96,67.96,67.79,67.79,9500.0,48.3639,48.3639,48.2429,48.2429,9500.0
2005-12-30 16:00:00,67.74,67.74,67.7,67.7,6300.0,48.2073,48.2073,48.1788,48.1788,6300.0
2005-12-30 16:10:00,67.7,67.7,67.7,67.7,0.0,48.1788,48.1788,48.1788,48.1788,0.0
2006-01-03 09:30:00,68.14,68.14,68.02,68.02,9700.0,48.492,48.492,48.4066,48.4066,9700.0
2006-01-03 09:40:00,68.13,68.13,68.01,68.01,4000.0,48.4848,48.4848,48.3995,48.3995,4000.0
2006-01-03 09:50:00,67.95,67.95,67.93,67.93,2100.0,48.3568,48.3568,48.3425,48.3425,2100.0
2006-01-03 10:00:00,67.93,67.93,67.89,67.89,3700.0,48.3425,48.3425,48.3141,48.3141,3700.0
2006-01-03 10:10:00,67.8,67.84,67.8,67.83,34800.0,48.25,48.2785,48.25,48.2714,34800.0
2006-01-03 10:20:00,67.83,67.84,67.66,67.7,38200.0,48.2714,48.2785,48.1504,48.1788,38200.0
2006-01-03 10:30:00,67.73,67.73,67.65,67.65,27800.0,48.2002,48.2002,48.1433,48.1433,27800.0
2006-01-03 10:40:00,67.66,67.7,67.6,67.7,2400.0,48.1504,48.1788,48.1077,48.1788,2400.0
2006-01-03 10:50:00,67.73,67.73,67.71,67.73,17900.0,48.2002,48.2002,48.186,48.2002,17900.0
2006-01-03 11:00:00,67.7,67.78,67.7,67.73,44600.0,48.1788,48.2358,48.1788,48.2002,44600.0
2006-01-03 11:10:00,67.71,67.81,67.71,67.81,700.0,48.186,48.2571,48.186,48.2571,700.0
2006-01-03 11:20:00,67.76,67.76,67.75,67.75,200.0,48.2215,48.2215,48.2144,48.2144,200.0
2006-01-03 11:30:00,67.81,67.84,67.77,67.84,22300.0,48.2571,48.2785,48.2287,48.2785,22300.0
2006-01-03 11:40:00,67.87,67.88,67.83,67.83,100200.0,48.2998,48.3069,48.2714,48.2714,100200.0
2006-01-03 11:50:00,67.86,67.86,67.84,67.84,10300.0,48.2927,48.2927,48.2785,48.2785,10300.0
2006-01-03 12:00:00,67.9,67.92,67.9,67.91,2900.0,48.3212,48.3354,48.3212,48.3283,2900.0
2006-01-03 12:10:00,67.95,67.95,67.9,67.9,43400.0,48.3568,48.3568,48.3212,48.3212,43400.0
2006-01-03 12:20:00,67.88,67.88,67.88,67.88,900.0,48.3069,48.3069,48.3069,48.3069,900.0
2006-01-03 12:30:00,67.84,67.84,67.84,67.84,200.0,48.2785,48.2785,48.2785,48.2785,200.0
2006-01-03 12:40:00,67.83,67.88,67.83,67.88,3100.0,48.2714,48.3069,48.2714,48.3069,3100.0
2006-01-03 12:50:00,67.94,67.94,67.91,67.91,25700.0,48.3496,48.3496,48.3283,48.3283,25700.0
2006-01-03 13:00:00,67.92,67.93,67.92,67.92,17300.0,48.3354,48.3425,48.3354,48.3354,17300.0
2006-01-03 13:10:00,67.9,67.9,67.86,67.88,31300.0,48.3212,48.3212,48.2927,48.3069,31300.0
2006-01-03 13:20:00,67.87,67.87,67.85,67.85,82200.0,48.2998,48.2998,48.2856,48.2856,82200.0
2006-01-03 13:30:00,67.84,67.84,67.78,67.83,1000.0,48.2785,48.2785,48.2358,48.2714,1000.0
2006-01-03 13:40:00,67.9,67.98,67.9,67.9,4800.0,48.3212,48.3781,48.3212,48.3212,4800.0
2006-01-03 13:50:00,67.92,67.94,67.9,67.94,7000.0,48.3354,48.3496,48.3212,48.3496,7000.0
2006-01-03 14:00:00,67.93,68.19,67.93,68.19,56200.0,48.3425,48.5275,48.3425,48.5275,56200.0
2006-01-03 14:10:00,68.24,68.28,68.21,68.21,7400.0,48.5631,48.5916,48.5418,48.5418,7400.0
2006-01-03 14:20:00,68.3,68.32,68.22,68.3,1800.0,48.6058,48.6201,48.5489,48.6058,1800.0
2006-01-03 14:30:00,68.37,68.46,68.37,68.39,26800.0,48.6556,48.7197,48.6556,48.6699,26800.0
2006-01-03 14:40:00,68.45,68.48,68.45,68.48,2200.0,48.7126,48.7339,48.7126,48.7339,2200.0
2006-01-03 14:50:00,68.48,68.53,68.44,68.48,13700.0,48.7339,48.7695,48.7055,48.7339,13700.0
2006-01-03 15:00:00,68.61,68.81,68.61,68.8,4500.0,48.8264,48.9688,48.8264,48.9617,4500.0
2006-01-03 15:10:00,68.77,68.81,68.74,68.79,4400.0,48.9403,48.9688,48.919,48.9545,4400.0
2006-01-03 15:20:00,68.74,68.77,68.73,68.75,5100.0,48.919,48.9403,48.9118,48.9261,5100.0
2006-01-03 15:30:00,68.9,68.9,68.83,68.86,8400.0,49.0328,49.0328,48.983,49.0044,8400.0
2006-01-03 15:40:00,68.86,68.93,68.78,68.86,12800.0,49.0044,49.0542,48.9474,49.0044,12800.0
2006-01-03 15:50:00,68.77,68.85,68.76,68.79,1700.0,48.9403,48.9972,48.9332,48.9545,1700.0
2006-01-03 16:00:00,68.82,68.9,68.81,68.9,10800.0,48.9759,49.0328,48.9688,49.0328,10800.0
2006-01-03 16:10:00,68.9,68.9,68.9,68.9,0.0,49.0328,49.0328,49.0328,49.0328,0.0
2006-01-04 09:30:00,68.87,68.91,68.79,68.88,6800.0,49.0115,49.0399,48.9545,49.0186,6800.0
2006-01-04 09:40:00,68.84,69.0,68.84,69.0,8000.0,48.9901,49.104,48.9901,49.104,8000.0
2006-01-04 09:50:00,68.95,68.97,68.89,68.95,8800.0,49.0684,49.0826,49.0257,49.0684,8800.0
2006-01-04 10:00:00,68.95,68.95,68.95,68.95,100.0,49.0684,49.0684,49.0684,49.0684,100.0
2006-01-04 10:10:00,69.02,69.02,69.02,69.02,100.0,49.1182,49.1182,49.1182,49.1182,100.0
2006-01-04 10:20:00,69.09,69.09,69.07,69.07,200.0,49.168,49.168,49.1538,49.1538,200.0
2006-01-04 10:30:00,69.03,69.04,69.03,69.04,300.0,49.1253,49.1325,49.1253,49.1325,300.0
2006-01-04 10:40:00,69.05,69.06,69.0,69.05,25200.0,49.1396,49.1467,49.104,49.1396,25200.0
2006-01-04 10:50:00,69.03,69.03,69.0,69.02,17500.0,49.1253,49.1253,49.104,49.1182,17500.0
2006-01-04 11:00:00,69.06,69.06,69.03,69.03,3900.0,49.1467,49.1467,49.1253,49.1253,3900.0
2006-01-04 11:10:00,69.01,69.01,69.01,69.01,100.0,49.1111,49.1111,49.1111,49.1111,100.0
2006-01-04 11:20:00,69.09,69.09,69.02,69.08,300.0,49.168,49.168,49.1182,49.1609,300.0
2006-01-04 11:30:00,69.08,69.08,69.03,69.03,900.0,49.1609,49.1609,49.1253,49.1253,900.0
2006-01-04 11:40:00,69.08,69.2,69.08,69.2,6300.0,49.1609,49.2463,49.1609,49.2463,6300.0
2006-01-04 11:50:00,69.2,69.2,69.2,69.2,2100.0,49.2463,49.2463,49.2463,49.2463,2100.0
2006-01-04 12:00:00,69.19,69.23,69.19,69.23,800.0,49.2392,49.2677,49.2392,49.2677,800.0
2006-01-04 12:10:00,69.22,69.23,69.14,69.14,14400.0,49.2605,49.2677,49.2036,49.2036,14400.0
2006-01-04 12:20:00,69.15,69.15,69.15,69.15,400.0,49.2107,49.2107,49.2107,49.2107,400.0
2006-01-04 12:30:00,69.11,69.13,69.1,69.13,2900.0,49.1823,49.1965,49.1752,49.1965,2900.0
2006-01-04 12:40:00,69.13,69.13,69.07,69.1,1200.0,49.1965,49.1965,49.1538,49.1752,1200.0
2006-01-04 12:50:00,69.09,69.09,69.04,69.05,1200.0,49.168,49.168,49.1325,49.1396,1200.0
2006-01-04 13:00:00,69.04,69.04,69.01,69.03,600.0,49.1325,49.1325,49.1111,49.1253,600.0
2006-01-04 13:10:00,69.0,69.05,68.94,69.05,3100.0,49.104,49.1396,49.0613,49.1396,3100.0
2006-01-04 13:20:00,69.05,69.06,69.03,69.03,20600.0,49.1396,49.1467,49.1253,49.1253,20600.0
2006-01-04 13:30:00,69.07,69.07,68.93,68.98,16600.0,49.1538,49.1538,49.0542,49.0898,16600.0
2006-01-04 13:40:00,68.95,69.04,68.95,69.04,2300.0,49.0684,49.1325,49.0684,49.1325,2300.0
2006-01-04 13:50:00,69.06,69.06,69.01,69.01,3900.0,49.1467,49.1467,49.1111,49.1111,3900.0
2006-01-04 14:00:00,68.99,69.06,68.99,68.99,3700.0,49.0969,49.1467,49.0969,49.0969,3700.0
2006-01-04 14:10:00,68.94,68.94,68.88,68.93,3100.0,49.0613,49.0613,49.0186,49.0542,3100.0
2006-01-04 14:20:00,68.97,69.01,68.94,69.01,1400.0,49.0826,49.1111,49.0613,49.1111,1400.0
2006-01-04 14:30:00,69.0,69.06,69.0,69.01,8100.0,49.104,49.1467,49.104,49.1111,8100.0
2006-01-04 14:40:00,69.08,69.08,69.04,69.08,8400.0,49.1609,49.1609,49.1325,49.1609,8400.0
2006-01-04 14:50:00,69.1,69.1,69.06,69.08,500.0,49.1752,49.1752,49.1467,49.1609,500.0
2006-01-04 15:00:00,69.05,69.09,69.05,69.07,1900.0,49.1396,49.168,49.1396,49.1538,1900.0
2006-01-04 15:10:00,69.05,69.07,69.0,69.0,7500.0,49.1396,49.1538,49.104,49.104,7500.0
2006-01-04 15:20:00,69.02,69.17,69.01,69.17,10200.0,49.1182,49.225,49.1111,49.225,10200.0
2006-01-04 15:30:00,69.12,69.21,69.11,69.12,10600.0,49.1894,49.2534,49.1823,49.1894,10600.0
2006-01-04 15:40:00,69.13,69.17,69.07,69.15,17200.0,49.1965,49.225,49.1538,49.2107,17200.0
2006-01-04 15:50:00,69.15,69.24,69.11,69.16,9200.0,49.2107,49.2748,49.1823,49.2179,9200.0
2006-01-04 16:00:00,69.16,69.16,69.16,69.16,0.0,49.2179,49.2179,49.2179,49.2179,0.0
2006-01-04 16:10:00,69.16,69.16,69.16,69.16,0.0,49.2179,49.2179,49.2179,49.2179,0.0
2006-01-05 09:30:00,69.19,69.2,69.15,69.2,6600.0,49.2392,49.2463,49.2107,49.2463,6600.0
2006-01-05 09:40:00,69.2,69.2,69.2,69.2,0.0,49.2463,49.2463,49.2463,49.2463,0.0
2006-01-05 09:50:00,69.18,69.18,69.09,69.14,2700.0,49.2321,49.2321,49.168,49.2036,2700.0
2006-01-05 10:00:00,69.2,69.32,69.18,69.32,4100.0,49.2463,49.3317,49.2321,49.3317,4100.0
2006-01-05 10:10:00,69.32,69.32,69.32,69.32,0.0,49.3317,49.3317,49.3317,49.3317,0.0
2006-01-05 10:20:00,69.24,69.24,69.16,69.16,1200.0,49.2748,49.2748,49.2179,49.2179,1200.0
2006-01-05 10:30:00,69.16,69.2,69.02,69.02,7100.0,49.2179,49.2463,49.1182,49.1182,7100.0
2006-01-05 10:40:00,68.98,69.01,68.98,69.01,300.0,49.0898,49.1111,49.0898,49.1111,300.0
2006-01-05 10:50:00,69.08,69.08,69.0,69.01,8100.0,49.1609,49.1609,49.104,49.1111,8100.0
2006-01-05 11:00:00,69.03,69.03,69.03,69.03,200.0,49.1253,49.1253,49.1253,49.1253,200.0
2006-01-05 11:10:00,69.2,69.2,69.16,69.16,200.0,49.2463,49.2463,49.2179,49.2179,200.0
2006-01-05 11:20:00,69.17,69.18,69.08,69.15,1800.0,49.225,49.2321,49.1609,49.2107,1800.0
2006-01-05 11:30:00,69.15,69.16,69.14,69.16,500.0,49.2107,49.2179,49.2036,49.2179,500.0
2006-01-05 11:40:00,69.2,69.2,69.11,69.11,5800.0,49.2463,49.2463,49.1823,49.1823,5800.0
2006-01-05 11:50:00,69.24,69.24,69.18,69.2,23200.0,49.2748,49.2748,49.2321,49.2463,23200.0
2006-01-05 12:00:00,69.24,69.25,69.24,69.25,300.0,49.2748,49.2819,49.2748,49.2819,300.0
2006-01-05 12:10:00,69.24,69.28,69.2,69.28,1900.0,49.2748,49.3032,49.2463,49.3032,1900.0
2006-01-05 12:20:00,69.29,69.29,69.21,69.21,1100.0,49.3104,49.3104,49.2534,49.2534,1100.0
2006-01-05 12:30:00,69.23,69.23,69.23,69.23,200.0,49.2677,49.2677,49.2677,49.2677,200.0
2006-01-05 12:40:00,69.23,69.23,69.23,69.23,0.0,49.2677,49.2677,49.2677,49.2677,0.0
2006-01-05 12:50:00,69.11,69.12,69.07,69.07,7100.0,49.1823,49.1894,49.1538,49.1538,7100.0
2006-01-05 13:00:00,69.05,69.14,69.05,69.14,5100.0,49.1396,49.2036,49.1396,49.2036,5100.0
2006-01-05 13:10:00,69.15,69.15,69.15,69.15,100.0,49.2107,49.2107,49.2107,49.2107,100.0
2006-01-05 13:20:00,69.08,69.13,69.08,69.13,1200.0,49.1609,49.1965,49.1609,49.1965,1200.0
2006-01-05 13:30:00,69.13,69.15,69.13,69.15,400.0,49.1965,49.2107,49.1965,49.2107,400.0
2006-01-05 13:40:00,69.15,69.18,69.1,69.17,2800.0,49.2107,49.2321,49.1752,49.225,2800.0
2006-01-05 13:50:00,69.17,69.17,69.17,69.17,0.0,49.225,49.225,49.225,49.225,0.0
2006-01-05 14:00:00,69.13,69.16,69.07,69.07,3600.0,49.1965,49.2179,49.1538,49.1538,3600.0
2006-01-05 14:10:00,69.13,69.13,69.12,69.12,1100.0,49.1965,49.1965,49.1894,49.1894,1100.0
2006-01-05 14:20:00,69.08,69.08,68.98,68.98,500.0,49.1609,49.1609,49.0898,49.0898,500.0
2006-01-05 14:30:00,69.05,69.09,69.04,69.04,500.0,49.1396,49.168,49.1325,49.1325,500.0
2006-01-05 14:40:00,69.08,69.09,69.04,69.04,2700.0,49.1609,49.168,49.1325,49.1325,2700.0
2006-01-05 14:50:00,69.06,69.08,69.02,69.08,900.0,49.1467,49.1609,49.1182,49.1609,900.0
2006-01-05 15:00:00,69.08,69.14,69.08,69.14,1000.0,49.1609,49.2036,49.1609,49.2036,1000.0
2006-01-05 15:10:00,69.12,69.12,69.11,69.11,400.0,49.1894,49.1894,49.1823,49.1823,400.0
2006-01-05 15:20:00,69.14,69.16,69.08,69.16,6200.0,49.2036,49.2179,49.1609,49.2179,6200.0
2006-01-05 15:30:00,69.15,69.16,69.14,69.16,8600.0,49.2107,49.2179,49.2036,49.2179,8600.0
2006-01-05 15:40:00,69.13,69.17,69.11,69.12,5200.0,49.1965,49.225,49.1823,49.1894,5200.0
2006-01-05 15:50:00,69.14,69.17,69.11,69.17,1200.0,49.2036,49.225,49.1823,49.225,1200.0
2006-01-05 16:00:00,69.18,69.18,69.18,69.18,1100.0,49.2321,49.2321,49.2321,49.2321,1100.0
2006-01-05 16:10:00,69.18,69.18,69.18,69.18,0.0,49.2321,49.2321,49.2321,49.2321,0.0
2006-01-06 09:30:00,69.68,69.68,69.54,69.62,13900.0,49.5879,49.5879,49.4883,49.5452,13900.0
2006-01-06 09:40:00,69.58,69.58,69.51,69.51,4000.0,49.5167,49.5167,49.4669,49.4669,4000.0
2006-01-06 09:50:00,69.48,69.52,69.48,69.52,6200.0,49.4456,49.474,49.4456,49.474,6200.0
2006-01-06 10:00:00,69.44,69.44,69.33,69.33,11600.0,49.4171,49.4171,49.3388,49.3388,11600.0
2006-01-06 10:10:00,69.37,69.44,69.34,69.4,11800.0,49.3673,49.4171,49.3459,49.3886,11800.0
2006-01-06 10:20:00,69.37,69.4,69.32,69.32,3300.0,49.3673,49.3886,49.3317,49.3317,3300.0
2006-01-06 10:30:00,69.39,69.39,69.39,69.39,3000.0,49.3815,49.3815,49.3815,49.3815,3000.0
2006-01-06 10:40:00,69.4,69.4,69.37,69.37,1400.0,49.3886,49.3886,49.3673,49.3673,1400.0
2006-01-06 10:50:00,69.38,69.38,69.38,69.38,200.0,49.3744,49.3744,49.3744,49.3744,200.0
2006-01-06 11:00:00,69.38,69.38,69.38,69.38,0.0,49.3744,49.3744,49.3744,49.3744,0.0
2006-01-06 11:10:00,69.38,69.45,69.38,69.45,5900.0,49.3744,49.4242,49.3744,49.4242,5900.0
2006-01-06 11:20:00,69.45,69.55,69.45,69.55,7800.0,49.4242,49.4954,49.4242,49.4954,7800.0
2006-01-06 11:30:00,69.55,69.57,69.53,69.53,800.0,49.4954,49.5096,49.4812,49.4812,800.0
2006-01-06 11:40:00,69.56,69.56,69.48,69.49,5000.0,49.5025,49.5025,49.4456,49.4527,5000.0
2006-01-06 11:50:00,69.54,69.54,69.53,69.53,700.0,49.4883,49.4883,49.4812,49.4812,700.0
2006-01-06 12:00:00,69.53,69.53,69.53,69.53,2600.0,49.4812,49.4812,49.4812,49.4812,2600.0
2006-01-06 12:10:00,69.55,69.56,69.55,69.56,200.0,49.4954,49.5025,49.4954,49.5025,200.0
2006-01-06 12:20:00,69.51,69.63,69.51,69.58,9800.0,49.4669,49.5523,49.4669,49.5167,9800.0
2006-01-06 12:30:00,69.58,69.65,69.58,69.63,3000.0,49.5167,49.5666,49.5167,49.5523,3000.0
2006-01-06 12:40:00,69.64,69.64,69.59,69.61,11900.0,49.5594,49.5594,49.5239,49.5381,11900.0
2006-01-06 12:50:00,69.61,69.62,69.61,69.62,10200.0,49.5381,49.5452,49.5381,49.5452,10200.0
2006-01-06 13:00:00,69.62,69.62,69.62,69.62,10000.0,49.5452,49.5452,49.5452,49.5452,10000.0
2006-01-06 13:10:00,69.56,69.62,69.55,69.62,17000.0,49.5025,49.5452,49.4954,49.5452,17000.0
2006-01-06 13:20:00,69.62,69.62,69.62,69.62,0.0,49.5452,49.5452,49.5452,49.5452,0.0
2006-01-06 13:30:00,69.63,69.63,69.63,69.63,1700.0,49.5523,49.5523,49.5523,49.5523,1700.0
2006-01-06 13:40:00,69.63,69.7,69.61,69.7,4700.0,49.5523,49.6021,49.5381,49.6021,4700.0
2006-01-06 13:50:00,69.74,69.78,69.71,69.75,10800.0,49.6306,49.6591,49.6093,49.6377,10800.0
2006-01-06 14:00:00,69.77,69.8,69.77,69.8,5500.0,49.652,49.6733,49.652,49.6733,5500.0
2006-01-06 14:10:00,69.73,69.85,69.73,69.85,13200.0,49.6235,49.7089,49.6235,49.7089,13200.0
2006-01-06 14:20:00,69.83,69.83,69.78,69.83,5200.0,49.6947,49.6947,49.6591,49.6947,5200.0
2006-01-06 14:30:00,69.8,69.8,69.74,69.74,8000.0,49.6733,49.6733,49.6306,49.6306,8000.0
2006-01-06 14:40:00,69.78,69.78,69.76,69.76,600.0,49.6591,49.6591,49.6448,49.6448,600.0
2006-01-06 14:50:00,69.84,69.86,69.8,69.86,5400.0,49.7018,49.716,49.6733,49.716,5400.0
2006-01-06 15:00:00,69.87,69.87,69.78,69.78,3100.0,49.7231,49.7231,49.6591,49.6591,3100.0
2006-01-06 15:10:00,69.82,69.84,69.78,69.78,4200.0,49.6875,49.7018,49.6591,49.6591,4200.0
2006-01-06 15:20:00,69.81,69.87,69.79,69.87,3600.0,49.6804,49.7231,49.6662,49.7231,3600.0
2006-01-06 15:30:00,69.83,69.83,69.81,69.81,2500.0,49.6947,49.6947,49.6804,49.6804,2500.0
2006-01-06 15:40:00,69.81,69.81,69.8,69.8,800.0,49.6804,49.6804,49.6733,49.6733,800.0
2006-01-06 15:50:00,69.79,69.83,69.76,69.83,5000.0,49.6662,49.6947,49.6448,49.6947,5000.0
2006-01-06 16:00:00,69.83,69.83,69.83,69.83,0.0,49.6947,49.6947,49.6947,49.6947,0.0
2006-01-06 16:10:00,69.85,69.85,69.85,69.85,100.0,49.7089,49.7089,49.7089,49.7089,100.0
2006-01-09 09:30:00,69.76,69.88,69.76,69.81,45900.0,49.6448,49.7302,49.6448,49.6804,45900.0
2006-01-09 09:40:00,69.81,69.9,69.81,69.9,71200.0,49.6804,49.7445,49.6804,49.7445,71200.0
2006-01-09 09:50:00,69.91,69.91,69.85,69.86,73400.0,49.7516,49.7516,49.7089,49.716,73400.0
2006-01-09 10:00:00,69.82,69.83,69.82,69.83,10000.0,49.6875,49.6947,49.6875,49.6947,10000.0
2006-01-09 10:10:00,69.83,69.89,69.81,69.89,2200.0,49.6947,49.7374,49.6804,49.7374,2200.0
2006-01-09 10:20:00,69.85,69.9,69.84,69.9,25300.0,49.7089,49.7445,49.7018,49.7445,25300.0
2006-01-09 10:30:00,69.9,69.91,69.9,69.91,15200.0,49.7445,49.7516,49.7445,49.7516,15200.0
2006-01-09 10:40:00,69.86,69.9,69.86,69.88,1200.0,49.716,49.7445,49.716,49.7302,1200.0
2006-01-09 10:50:00,69.88,69.88,69.88,69.88,0.0,49.7302,49.7302,49.7302,49.7302,0.0
2006-01-09 11:00:00,69.83,69.88,69.8,69.83,59500.0,49.6947,49.7302,49.6733,49.6947,59500.0
2006-01-09 11:10:00,69.83,69.84,69.83,69.84,14700.0,49.6947,49.7018,49.6947,49.7018,14700.0
2006-01-09 11:20:00,69.89,69.9,69.89,69.9,700.0,49.7374,49.7445,49.7374,49.7445,700.0
2006-01-09 11:30:00,69.87,69.95,69.87,69.9,600.0,49.7231,49.7801,49.7231,49.7445,600.0
2006-01-09 11:40:00,69.89,69.89,69.89,69.89,200.0,49.7374,49.7374,49.7374,49.7374,200.0
2006-01-09 11:50:00,69.89,69.93,69.89,69.92,10500.0,49.7374,49.7658,49.7374,49.7587,10500.0
2006-01-09 12:00:00,69.92,69.92,69.91,69.91,1400.0,49.7587,49.7587,49.7516,49.7516,1400.0
2006-01-09 12:10:00,69.95,69.97,69.95,69.97,400.0,49.7801,49.7943,49.7801,49.7943,400.0
2006-01-09 12:20:00,69.89,69.89,69.89,69.89,200.0,49.7374,49.7374,49.7374,49.7374,200.0
2006-01-09 12:30:00,69.92,69.96,69.92,69.96,700.0,49.7587,49.7872,49.7587,49.7872,700.0
2006-01-09 12:40:00,69.95,70.04,69.95,70.01,58000.0,49.7801,49.8441,49.7801,49.8228,58000.0
2006-01-09 12:50:00,69.94,69.94,69.94,69.94,600.0,49.7729,49.7729,49.7729,49.7729,600.0
2006-01-09 13:00:00,69.99,70.03,69.98,69.99,11300.0,49.8085,49.837,49.8014,49.8085,11300.0
2006-01-09 13:10:00,69.98,70.02,69.98,70.01,10000.0,49.8014,49.8299,49.8014,49.8228,10000.0
2006-01-09 13:20:00,70.02,70.04,69.97,69.97,1400.0,49.8299,49.8441,49.7943,49.7943,1400.0
2006-01-09 13:30:00,70.03,70.05,70.03,70.04,1200.0,49.837,49.8512,49.837,49.8441,1200.0
2006-01-09 13:40:00,70.05,70.08,70.05,70.08,27200.0,49.8512,49.8726,49.8512,49.8726,27200.0
2006-01-09 13:50:00,70.14,70.16,70.14,70.16,200.0,49.9153,49.9295,49.9153,49.9295,200.0
2006-01-09 14:00:00,70.08,70.15,70.08,70.14,7900.0,49.8726,49.9224,49.8726,49.9153,7900.0
2006-01-09 14:10:00,70.09,70.15,70.08,70.08,6000.0,49.8797,49.9224,49.8726,49.8726,6000.0
2006-01-09 14:20:00,70.12,70.12,70.11,70.11,2500.0,49.901,49.901,49.8939,49.8939,2500.0
2006-01-09 14:30:00,70.08,70.08,70.04,70.04,2400.0,49.8726,49.8726,49.8441,49.8441,2400.0
2006-01-09 14:40:00,70.01,70.01,69.95,69.95,300.0,49.8228,49.8228,49.7801,49.7801,300.0
2006-01-09 14:50:00,69.95,69.96,69.94,69.94,1300.0,49.7801,49.7872,49.7729,49.7729,1300.0
2006-01-09 15:00:00,69.94,70.0,69.94,70.0,3100.0,49.7729,49.8156,49.7729,49.8156,3100.0
2006-01-09 15:10:00,69.95,69.95,69.91,69.91,6300.0,49.7801,49.7801,49.7516,49.7516,6300.0
2006-01-09 15:20:00,69.94,69.97,69.92,69.97,1900.0,49.7729,49.7943,49.7587,49.7943,1900.0
2006-01-09 15:30:00,69.97,70.09,69.97,70.09,3200.0,49.7943,49.8797,49.7943,49.8797,3200.0
2006-01-09 15:40:00,70.09,70.12,70.06,70.06,1700.0,49.8797,49.901,49.8583,49.8583,1700.0
2006-01-09 15:50:00,70.1,70.14,70.06,70.06,4300.0,49.8868,49.9153,49.8583,49.8583,4300.0
2006-01-09 16:00:00,70.06,70.06,70.06,70.06,0.0,49.8583,49.8583,49.8583,49.8583,0.0
2006-01-09 16:10:00,70.06,70.06,70.06,70.06,0.0,49.8583,49.8583,49.8583,49.8583,0.0
2006-01-10 09:30:00,69.82,69.88,69.82,69.88,3500.0,49.6875,49.7302,49.6875,49.7302,3500.0
2006-01-10 09:40:00,69.88,69.9,69.8,69.81,17400.0,49.7302,49.7445,49.6733,49.6804,17400.0
2006-01-10 09:50:00,69.76,69.8,69.76,69.8,5100.0,49.6448,49.6733,49.6448,49.6733,5100.0
2006-01-10 10:00:00,69.8,69.87,69.79,69.85,12200.0,49.6733,49.7231,49.6662,49.7089,12200.0
2006-01-10 10:10:00,69.87,69.92,69.82,69.92,1500.0,49.7231,49.7587,49.6875,49.7587,1500.0
2006-01-10 10:20:00,69.87,69.88,69.87,69.88,1000.0,49.7231,49.7302,49.7231,49.7302,1000.0
2006-01-10 10:30:00,69.89,69.89,69.89,69.89,1100.0,49.7374,49.7374,49.7374,49.7374,1100.0
2006-01-10 10:40:00,69.92,69.92,69.92,69.92,3600.0,49.7587,49.7587,49.7587,49.7587,3600.0
2006-01-10 10:50:00,69.9,69.9,69.85,69.85,4500.0,49.7445,49.7445,49.7089,49.7089,4500.0
2006-01-10 11:00:00,69.85,69.85,69.79,69.81,1400.0,49.7089,49.7089,49.6662,49.6804,1400.0
2006-01-10 11:10:00,69.82,69.83,69.81,69.83,500.0,49.6875,49.6947,49.6804,49.6947,500.0
2006-01-10 11:20:00,69.81,69.85,69.81,69.84,500.0,49.6804,49.7089,49.6804,49.7018,500.0
2006-01-10 11:30:00,69.81,69.9,69.8,69.85,5800.0,49.6804,49.7445,49.6733,49.7089,5800.0
2006-01-10 11:40:00,69.9,69.97,69.9,69.97,2600.0,49.7445,49.7943,49.7445,49.7943,2600.0
2006-01-10 11:50:00,69.92,69.92,69.92,69.92,400.0,49.7587,49.7587,49.7587,49.7587,400.0
2006-01-10 12:00:00,70.0,70.0,70.0,70.0,100.0,49.8156,49.8156,49.8156,49.8156,100.0
2006-01-10 12:10:00,70.0,70.0,69.97,69.97,2800.0,49.8156,49.8156,49.7943,49.7943,2800.0
2006-01-10 12:20:00,69.96,69.98,69.96,69.98,900.0,49.7872,49.8014,49.7872,49.8014,900.0
2006-01-10 12:30:00,69.93,69.99,69.93,69.99,200.0,49.7658,49.8085,49.7658,49.8085,200.0
2006-01-10 12:40:00,69.95,69.95,69.9,69.95,1600.0,49.7801,49.7801,49.7445,49.7801,1600.0
2006-01-10 12:50:00,69.88,69.94,69.88,69.94,500.0,49.7302,49.7729,49.7302,49.7729,500.0
2006-01-10 13:00:00,69.98,69.98,69.93,69.94,3000.0,49.8014,49.8014,49.7658,49.7729,3000.0
2006-01-10 13:10:00,70.0,70.0,70.0,70.0,100.0,49.8156,49.8156,49.8156,49.8156,100.0
2006-01-10 13:20:00,70.03,70.13,70.03,70.13,1500.0,49.837,49.9082,49.837,49.9082,1500.0
2006-01-10 13:30:00,70.14,70.14,70.1,70.1,1900.0,49.9153,49.9153,49.8868,49.8868,1900.0
2006-01-10 13:40:00,70.07,70.07,70.02,70.02,1300.0,49.8655,49.8655,49.8299,49.8299,1300.0
2006-01-10 13:50:00,70.07,70.07,70.04,70.04,300.0,49.8655,49.8655,49.8441,49.8441,300.0
2006-01-10 14:00:00,70.02,70.02,69.97,69.97,2400.0,49.8299,49.8299,49.7943,49.7943,2400.0
2006-01-10 14:10:00,69.97,69.97,69.97,69.97,0.0,49.7943,49.7943,49.7943,49.7943,0.0
2006-01-10 14:20:00,70.03,70.03,69.94,69.94,1000.0,49.837,49.837,49.7729,49.7729,1000.0
2006-01-10 14:30:00,69.92,69.93,69.86,69.86,1500.0,49.7587,49.7658,49.716,49.716,1500.0
2006-01-10 14:40:00,69.94,69.98,69.93,69.96,800.0,49.7729,49.8014,49.7658,49.7872,800.0
2006-01-10 14:50:00,69.96,69.96,69.88,69.88,27000.0,49.7872,49.7872,49.7302,49.7302,27000.0
2006-01-10 15:00:00,69.95,69.96,69.92,69.95,4000.0,49.7801,49.7872,49.7587,49.7801,4000.0
2006-01-10 15:10:00,69.94,69.95,68.9,69.95,38100.0,49.7729,49.7801,49.0328,49.7801,38100.0
2006-01-10 15:20:00,69.94,70.04,69.93,70.01,6500.0,49.7729,49.8441,49.7658,49.8228,6500.0
2006-01-10 15:30:00,70.01,70.05,70.01,70.03,1100.0,49.8228,49.8512,49.8228,49.837,1100.0
2006-01-10 15:40:00,70.01,70.1,70.0,70.1,27300.0,49.8228,49.8868,49.8156,49.8868,27300.0
2006-01-10 15:50:00,70.07,70.1,70.03,70.03,1600.0,49.8655,49.8868,49.837,49.837,1600.0
2006-01-10 16:00:00,70.03,70.03,70.03,70.03,0.0,49.837,49.837,49.837,49.837,0.0
2006-01-10 16:10:00,70.03,70.03,70.03,70.03,0.0,49.837,49.837,49.837,49.837,0.0
2006-01-11 09:30:00,70.13,70.24,70.11,70.11,10900.0,49.9082,49.9864,49.8939,49.8939,10900.0
2006-01-11 09:40:00,70.11,70.13,70.03,70.13,5400.0,49.8939,49.9082,49.837,49.9082,5400.0
2006-01-11 09:50:00,70.09,70.09,70.04,70.04,500.0,49.8797,49.8797,49.8441,49.8441,500.0
2006-01-11 10:00:00,70.11,70.11,70.05,70.05,500.0,49.8939,49.8939,49.8512,49.8512,500.0
2006-01-11 10:10:00,70.12,70.17,70.06,70.17,400.0,49.901,49.9366,49.8583,49.9366,400.0
2006-01-11 10:20:00,70.17,70.17,70.17,70.17,0.0,49.9366,49.9366,49.9366,49.9366,0.0
2006-01-11 10:30:00,70.21,70.21,70.12,70.12,1600.0,49.9651,49.9651,49.901,49.901,1600.0
2006-01-11 10:40:00,70.2,70.2,70.16,70.16,600.0,49.958,49.958,49.9295,49.9295,600.0
2006-01-11 10:50:00,70.15,70.15,70.0,70.0,2400.0,49.9224,49.9224,49.8156,49.8156,2400.0
2006-01-11 11:00:00,70.08,70.11,70.01,70.11,800.0,49.8726,49.8939,49.8228,49.8939,800.0
2006-01-11 11:10:00,70.14,70.15,70.1,70.15,7300.0,49.9153,49.9224,49.8868,49.9224,7300.0
2006-01-11 11:20:00,70.14,70.18,70.14,70.18,600.0,49.9153,49.9437,49.9153,49.9437,600.0
2006-01-11 11:30:00,70.1,70.18,70.1,70.1,1300.0,49.8868,49.9437,49.8868,49.8868,1300.0
2006-01-11 11:40:00,70.24,70.24,70.24,70.24,100.0,49.9864,49.9864,49.9864,49.9864,100.0
2006-01-11 11:50:00,70.18,70.18,70.18,70.18,100.0,49.9437,49.9437,49.9437,49.9437,100.0
2006-01-11 12:00:00,70.16,70.16,70.09,70.15,1000.0,49.9295,49.9295,49.8797,49.9224,1000.0
2006-01-11 12:10:00,70.11,70.16,70.11,70.12,1000.0,49.8939,49.9295,49.8939,49.901,1000.0
2006-01-11 12:20:00,70.15,70.17,70.15,70.17,600.0,49.9224,49.9366,49.9224,49.9366,600.0
2006-01-11 12:30:00,70.21,70.21,70.21,70.21,100.0,49.9651,49.9651,49.9651,49.9651,100.0
2006-01-11 12:40:00,70.21,70.21,70.21,70.21,0.0,49.9651,49.9651,49.9651,49.9651,0.0
2006-01-11 12:50:00,70.2,70.24,70.2,70.23,2500.0,49.958,49.9864,49.958,49.9793,2500.0
2006-01-11 13:00:00,70.23,70.23,70.1,70.16,2600.0,49.9793,49.9793,49.8868,49.9295,2600.0
2006-01-11 13:10:00,70.15,70.18,70.1,70.1,35100.0,49.9224,49.9437,49.8868,49.8868,35100.0
2006-01-11 13:20:00,70.1,70.1,70.1,70.1,3200.0,49.8868,49.8868,49.8868,49.8868,3200.0
2006-01-11 13:30:00,70.13,70.17,70.1,70.17,12300.0,49.9082,49.9366,49.8868,49.9366,12300.0
2006-01-11 13:40:00,70.18,70.2,70.18,70.18,500.0,49.9437,49.958,49.9437,49.9437,500.0
2006-01-11 13:50:00,70.16,70.16,70.1,70.1,1000.0,49.9295,49.9295,49.8868,49.8868,1000.0
2006-01-11 14:00:00,70.1,70.1,70.1,70.1,0.0,49.8868,49.8868,49.8868,49.8868,0.0
2006-01-11 14:10:00,70.16,70.25,70.16,70.24,5000.0,49.9295,49.9936,49.9295,49.9864,5000.0
2006-01-11 14:20:00,70.25,70.3,70.24,70.24,3700.0,49.9936,50.0291,49.9864,49.9864,3700.0
2006-01-11 14:30:00,70.27,70.3,70.27,70.3,700.0,50.0078,50.0291,50.0078,50.0291,700.0
2006-01-11 14:40:00,70.29,70.35,70.28,70.29,5900.0,50.022,50.0647,50.0149,50.022,5900.0
2006-01-11 14:50:00,70.33,70.33,70.33,70.33,100.0,50.0505,50.0505,50.0505,50.0505,100.0
2006-01-11 15:00:00,70.38,70.38,70.31,70.31,36100.0,50.0861,50.0861,50.0363,50.0363,36100.0
2006-01-11 15:10:00,70.34,70.35,70.28,70.35,1400.0,50.0576,50.0647,50.0149,50.0647,1400.0
2006-01-11 15:20:00,70.36,70.4,70.33,70.33,2600.0,50.0718,50.1003,50.0505,50.0505,2600.0
2006-01-11 15:30:00,70.36,70.37,70.33,70.33,800.0,50.0718,50.0789,50.0505,50.0505,800.0
2006-01-11 15:40:00,70.33,70.33,70.33,70.33,200.0,50.0505,50.0505,50.0505,50.0505,200.0
2006-01-11 15:50:00,70.35,70.36,70.32,70.35,10700.0,50.0647,50.0718,50.0434,50.0647,10700.0
2006-01-11 16:00:00,70.36,70.43,70.36,70.43,300.0,50.0718,50.1216,50.0718,50.1216,300.0
2006-01-11 16:10:00,70.43,70.43,70.43,70.43,0.0,50.1216,50.1216,50.1216,50.1216,0.0
2006-01-12 09:30:00,70.29,70.29,70.14,70.25,40400.0,50.022,50.022,49.9153,49.9936,40400.0
2006-01-12 09:40:00,70.21,70.25,70.17,70.22,14200.0,49.9651,49.9936,49.9366,49.9722,14200.0
2006-01-12 09:50:00,70.17,70.22,70.17,70.2,2800.0,49.9366,49.9722,49.9366,49.958,2800.0
2006-01-12 10:00:00,70.2,70.24,70.14,70.24,6100.0,49.958,49.9864,49.9153,49.9864,6100.0
2006-01-12 10:10:00,70.27,70.27,70.23,70.23,600.0,50.0078,50.0078,49.9793,49.9793,600.0
2006-01-12 10:20:00,70.17,70.23,70.17,70.23,1200.0,49.9366,49.9793,49.9366,49.9793,1200.0
2006-01-12 10:30:00,70.27,70.27,70.27,70.27,100.0,50.0078,50.0078,50.0078,50.0078,100.0
2006-01-12 10:40:00,70.19,70.25,70.19,70.25,1900.0,49.9509,49.9936,49.9509,49.9936,1900.0
2006-01-12 10:50:00,70.27,70.27,70.27,70.27,100.0,50.0078,50.0078,50.0078,50.0078,100.0
2006-01-12 11:00:00,70.27,70.27,70.22,70.22,600.0,50.0078,50.0078,49.9722,49.9722,600.0
2006-01-12 11:10:00,70.2,70.2,70.2,70.2,100.0,49.958,49.958,49.958,49.958,100.0
2006-01-12 11:20:00,70.19,70.25,70.19,70.23,1600.0,49.9509,49.9936,49.9509,49.9793,1600.0
2006-01-12 11:30:00,70.16,70.23,70.16,70.22,1200.0,49.9295,49.9793,49.9295,49.9722,1200.0
2006-01-12 11:40:00,70.23,70.23,70.21,70.21,300.0,49.9793,49.9793,49.9651,49.9651,300.0
2006-01-12 11:50:00,70.22,70.3,70.22,70.28,4100.0,49.9722,50.0291,49.9722,50.0149,4100.0
2006-01-12 12:00:00,70.28,70.28,70.24,70.24,400.0,50.0149,50.0149,49.9864,49.9864,400.0
2006-01-12 12:10:00,70.24,70.24,70.24,70.24,0.0,49.9864,49.9864,49.9864,49.9864,0.0
2006-01-12 12:20:00,70.24,70.24,70.18,70.18,1800.0,49.9864,49.9864,49.9437,49.9437,1800.0
2006-01-12 12:30:00,70.17,70.26,70.17,70.2,36600.0,49.9366,50.0007,49.9366,49.958,36600.0
2006-01-12 12:40:00,70.2,70.25,70.18,70.18,400.0,49.958,49.9936,49.9437,49.9437,400.0
2006-01-12 12:50:00,70.22,70.27,70.22,70.27,600.0,49.9722,50.0078,49.9722,50.0078,600.0
2006-01-12 13:00:00,70.26,70.26,70.26,70.26,100.0,50.0007,50.0007,50.0007,50.0007,100.0
2006-01-12 13:10:00,70.26,70.26,70.26,70.26,600.0,50.0007,50.0007,50.0007,50.0007,600.0
2006-01-12 13:20:00,70.24,70.24,70.22,70.24,2700.0,49.9864,49.9864,49.9722,49.9864,2700.0
2006-01-12 13:30:00,70.24,70.24,70.24,70.24,100.0,49.9864,49.9864,49.9864,49.9864,100.0
2006-01-12 13:40:00,70.24,70.24,70.24,70.24,500.0,49.9864,49.9864,49.9864,49.9864,500.0
2006-01-12 13:50:00,70.11,70.11,70.01,70.11,1800.0,49.8939,49.8939,49.8228,49.8939,1800.0
2006-01-12 14:00:00,70.11,70.11,70.0,70.0,1800.0,49.8939,49.8939,49.8156,49.8156,1800.0
2006-01-12 14:10:00,70.0,70.0,69.95,69.95,10300.0,49.8156,49.8156,49.7801,49.7801,10300.0
2006-01-12 14:20:00,70.01,70.01,70.01,70.01,500.0,49.8228,49.8228,49.8228,49.8228,500.0
2006-01-12 14:30:00,69.95,69.95,69.95,69.95,400.0,49.7801,49.7801,49.7801,49.7801,400.0
2006-01-12 14:40:00,69.94,69.94,69.93,69.93,1000.0,49.7729,49.7729,49.7658,49.7658,1000.0
2006-01-12 14:50:00,69.97,69.97,69.92,69.92,10300.0,49.7943,49.7943,49.7587,49.7587,10300.0
2006-01-12 15:00:00,69.95,69.97,69.92,69.97,2300.0,49.7801,49.7943,49.7587,49.7943,2300.0
2006-01-12 15:10:00,69.96,69.96,69.94,69.94,10600.0,49.7872,49.7872,49.7729,49.7729,10600.0
2006-01-12 15:20:00,69.93,69.97,69.92,69.92,2400.0,49.7658,49.7943,49.7587,49.7587,2400.0
2006-01-12 15:30:00,69.91,69.95,69.88,69.93,3200.0,49.7516,49.7801,49.7302,49.7658,3200.0
2006-01-12 15:40:00,69.91,69.91,69.88,69.89,2100.0,49.7516,49.7516,49.7302,49.7374,2100.0
2006-01-12 15:50:00,69.9,69.9,69.88,69.9,600.0,49.7445,49.7445,49.7302,49.7445,600.0
2006-01-12 16:00:00,69.9,69.9,69.9,69.9,100.0,49.7445,49.7445,49.7445,49.7445,100.0
2006-01-12 16:10:00,70.03,70.03,70.03,70.03,700.0,49.837,49.837,49.837,49.837,700.0
2006-01-13 09:30:00,69.92,70.01,69.92,70.01,3900.0,49.7587,49.8228,49.7587,49.8228,3900.0
2006-01-13 09:40:00,70.06,70.06,69.96,70.02,3500.0,49.8583,49.8583,49.7872,49.8299,3500.0
2006-01-13 09:50:00,69.92,69.97,69.92,69.96,9000.0,49.7587,49.7943,49.7587,49.7872,9000.0
2006-01-13 10:00:00,69.97,70.0,69.92,70.0,51300.0,49.7943,49.8156,49.7587,49.8156,51300.0
2006-01-13 10:10:00,69.99,69.99,69.85,69.85,1300.0,49.8085,49.8085,49.7089,49.7089,1300.0
2006-01-13 10:20:00,69.95,69.95,69.95,69.95,1400.0,49.7801,49.7801,49.7801,49.7801,1400.0
2006-01-13 10:30:00,69.9,69.9,69.88,69.88,7000.0,49.7445,49.7445,49.7302,49.7302,7000.0
2006-01-13 10:40:00,69.89,69.95,69.84,69.84,21500.0,49.7374,49.7801,49.7018,49.7018,21500.0
2006-01-13 10:50:00,69.84,70.0,69.84,69.99,1100.0,49.7018,49.8156,49.7018,49.8085,1100.0
2006-01-13 11:00:00,69.99,69.99,69.9,69.9,500.0,49.8085,49.8085,49.7445,49.7445,500.0
2006-01-13 11:10:00,69.95,70.05,69.95,70.0,20700.0,49.7801,49.8512,49.7801,49.8156,20700.0
2006-01-13 11:20:00,70.0,70.06,70.0,70.05,6500.0,49.8156,49.8583,49.8156,49.8512,6500.0
2006-01-13 11:30:00,70.02,70.08,70.02,70.08,200.0,49.8299,49.8726,49.8299,49.8726,200.0
2006-01-13 11:40:00,70.06,70.06,70.06,70.06,700.0,49.8583,49.8583,49.8583,49.8583,700.0
2006-01-13 11:50:00,70.01,70.01,70.0,70.0,1000.0,49.8228,49.8228,49.8156,49.8156,1000.0
2006-01-13 12:00:00,70.0,70.0,70.0,70.0,0.0,49.8156,49.8156,49.8156,49.8156,0.0
2006-01-13 12:10:00,70.01,70.01,70.01,70.01,900.0,49.8228,49.8228,49.8228,49.8228,900.0
2006-01-13 12:20:00,70.02,70.02,69.95,69.95,8000.0,49.8299,49.8299,49.7801,49.7801,8000.0
2006-01-13 12:30:00,69.97,70.01,69.94,69.97,3300.0,49.7943,49.8228,49.7729,49.7943,3300.0
2006-01-13 12:40:00,69.84,69.84,69.77,69.84,500.0,49.7018,49.7018,49.652,49.7018,500.0
2006-01-13 12:50:00,69.84,69.84,69.84,69.84,0.0,49.7018,49.7018,49.7018,49.7018,0.0
2006-01-13 13:00:00,69.86,69.86,69.85,69.86,1300.0,49.716,49.716,49.7089,49.716,1300.0
2006-01-13 13:10:00,69.87,69.87,69.85,69.85,800.0,49.7231,49.7231,49.7089,49.7089,800.0
2006-01-13 13:20:00,69.87,69.93,69.87,69.93,900.0,49.7231,49.7658,49.7231,49.7658,900.0
2006-01-13 13:30:00,69.84,69.92,69.78,69.78,6200.0,49.7018,49.7587,49.6591,49.6591,6200.0
2006-01-13 13:40:00,69.8,69.83,69.8,69.83,600.0,49.6733,49.6947,49.6733,49.6947,600.0
2006-01-13 13:50:00,69.85,69.87,69.81,69.87,2100.0,49.7089,49.7231,49.6804,49.7231,2100.0
2006-01-13 14:00:00,69.86,69.9,69.86,69.9,500.0,49.716,49.7445,49.716,49.7445,500.0
2006-01-13 14:10:00,69.78,69.8,69.75,69.76,1900.0,49.6591,49.6733,49.6377,49.6448,1900.0
2006-01-13 14:20:00,69.86,69.86,69.86,69.86,300.0,49.716,49.716,49.716,49.716,300.0
2006-01-13 14:30:00,69.85,69.85,69.79,69.85,1500.0,49.7089,49.7089,49.6662,49.7089,1500.0
2006-01-13 14:40:00,69.88,69.95,69.88,69.94,1700.0,49.7302,49.7801,49.7302,49.7729,1700.0
2006-01-13 14:50:00,69.98,70.0,69.96,69.98,1600.0,49.8014,49.8156,49.7872,49.8014,1600.0
2006-01-13 15:00:00,69.95,69.96,69.88,69.88,43400.0,49.7801,49.7872,49.7302,49.7302,43400.0
2006-01-13 15:10:00,69.87,69.94,69.85,69.92,1900.0,49.7231,49.7729,49.7089,49.7587,1900.0
2006-01-13 15:20:00,69.93,69.93,69.88,69.88,300.0,49.7658,49.7658,49.7302,49.7302,300.0
2006-01-13 15:30:00,69.93,69.94,69.93,69.94,500.0,49.7658,49.7729,49.7658,49.7729,500.0
2006-01-13 15:40:00,69.95,69.98,69.94,69.96,400.0,49.7801,49.8014,49.7729,49.7872,400.0
2006-01-13 15:50:00,70.04,70.04,69.95,69.97,600.0,49.8441,49.8441,49.7801,49.7943,600.0
2006-01-13 16:00:00,69.97,69.97,69.97,69.97,0.0,49.7943,49.7943,49.7943,49.7943,0.0
2006-01-13 16:10:00,69.97,69.97,69.97,69.97,0.0,49.7943,49.7943,49.7943,49.7943,0.0
2006-01-17 09:30:00,69.74,69.74,69.68,69.68,10400.0,49.6306,49.6306,49.5879,49.5879,10400.0
2006-01-17 09:40:00,69.73,69.74,69.73,69.74,2200.0,49.6235,49.6306,49.6235,49.6306,2200.0
2006-01-17 09:50:00,69.78,69.81,69.71,69.71,6100.0,49.6591,49.6804,49.6093,49.6093,6100.0
2006-01-17 10:00:00,69.7,69.71,69.69,69.71,1800.0,49.6021,49.6093,49.595,49.6093,1800.0
2006-01-17 10:10:00,69.71,69.72,69.71,69.71,3200.0,49.6093,49.6164,49.6093,49.6093,3200.0
2006-01-17 10:20:00,69.67,69.75,69.63,69.75,1700.0,49.5808,49.6377,49.5523,49.6377,1700.0
2006-01-17 10:30:00,69.75,69.75,69.67,69.67,2100.0,49.6377,49.6377,49.5808,49.5808,2100.0
2006-01-17 10:40:00,69.68,69.68,69.62,69.62,300.0,49.5879,49.5879,49.5452,49.5452,300.0
2006-01-17 10:50:00,69.69,69.69,69.69,69.69,300.0,49.595,49.595,49.595,49.595,300.0
2006-01-17 11:00:00,69.71,69.72,69.71,69.72,1200.0,49.6093,49.6164,49.6093,49.6164,1200.0
2006-01-17 11:10:00,69.7,69.74,69.69,69.7,3600.0,49.6021,49.6306,49.595,49.6021,3600.0
2006-01-17 11:20:00,69.7,69.76,69.66,69.7,1800.0,49.6021,49.6448,49.5737,49.6021,1800.0
2006-01-17 11:30:00,69.66,69.68,69.66,69.68,8700.0,49.5737,49.5879,49.5737,49.5879,8700.0
2006-01-17 11:40:00,69.63,69.63,69.63,69.63,100.0,49.5523,49.5523,49.5523,49.5523,100.0
2006-01-17 11:50:00,69.69,69.69,69.69,69.69,2700.0,49.595,49.595,49.595,49.595,2700.0
2006-01-17 12:00:00,69.66,69.66,69.62,69.62,5000.0,49.5737,49.5737,49.5452,49.5452,5000.0
2006-01-17 12:10:00,69.67,69.68,69.61,69.61,600.0,49.5808,49.5879,49.5381,49.5381,600.0
2006-01-17 12:20:00,69.61,69.61,69.61,69.61,1000.0,49.5381,49.5381,49.5381,49.5381,1000.0
2006-01-17 12:30:00,69.56,69.56,69.52,69.52,1500.0,49.5025,49.5025,49.474,49.474,1500.0
2006-01-17 12:40:00,69.53,69.63,69.53,69.57,1500.0,49.4812,49.5523,49.4812,49.5096,1500.0
2006-01-17 12:50:00,69.64,69.64,69.63,69.63,1700.0,49.5594,49.5594,49.5523,49.5523,1700.0
2006-01-17 13:00:00,69.61,69.61,69.61,69.61,100.0,49.5381,49.5381,49.5381,49.5381,100.0
2006-01-17 13:10:00,69.56,69.56,69.55,69.55,14100.0,49.5025,49.5025,49.4954,49.4954,14100.0
2006-01-17 13:20:00,69.55,69.59,69.54,69.57,2700.0,49.4954,49.5239,49.4883,49.5096,2700.0
2006-01-17 13:30:00,69.62,69.62,69.6,69.6,200.0,49.5452,49.5452,49.531,49.531,200.0
2006-01-17 13:40:00,69.6,69.6,69.6,69.6,400.0,49.531,49.531,49.531,49.531,400.0
2006-01-17 13:50:00,69.6,69.62,69.6,69.62,3400.0,49.531,49.5452,49.531,49.5452,3400.0
2006-01-17 14:00:00,69.62,69.62,69.62,69.62,0.0,49.5452,49.5452,49.5452,49.5452,0.0
2006-01-17 14:10:00,69.76,69.76,69.76,69.76,800.0,49.6448,49.6448,49.6448,49.6448,800.0
2006-01-17 14:20:00,69.68,69.68,69.66,69.66,400.0,49.5879,49.5879,49.5737,49.5737,400.0
2006-01-17 14:30:00,69.62,69.67,69.62,69.67,4400.0,49.5452,49.5808,49.5452,49.5808,4400.0
2006-01-17 14:40:00,69.68,69.68,69.61,69.61,1400.0,49.5879,49.5879,49.5381,49.5381,1400.0
2006-01-17 14:50:00,69.71,69.76,69.71,69.76,800.0,49.6093,49.6448,49.6093,49.6448,800.0
2006-01-17 15:00:00,69.77,69.78,69.7,69.78,1500.0,49.652,49.6591,49.6021,49.6591,1500.0
2006-01-17 15:10:00,69.74,69.79,69.74,69.79,2400.0,49.6306,49.6662,49.6306,49.6662,2400.0
2006-01-17 15:20:00,69.74,69.79,69.74,69.79,1400.0,49.6306,49.6662,49.6306,49.6662,1400.0
2006-01-17 15:30:00,69.72,69.75,69.68,69.68,1900.0,49.6164,49.6377,49.5879,49.5879,1900.0
2006-01-17 15:40:00,69.72,69.75,69.72,69.75,200.0,49.6164,49.6377,49.6164,49.6377,200.0
2006-01-17 15:50:00,69.7,69.76,69.7,69.76,8700.0,49.6021,49.6448,49.6021,49.6448,8700.0
2006-01-17 16:00:00,69.79,69.79,69.79,69.79,1400.0,49.6662,49.6662,49.6662,49.6662,1400.0
2006-01-17 16:10:00,69.79,69.79,69.79,69.79,0.0,49.6662,49.6662,49.6662,49.6662,0.0
2006-01-18 09:30:00,69.39,69.46,69.34,69.34,11100.0,49.3815,49.4313,49.3459,49.3459,11100.0
2006-01-18 09:40:00,69.34,69.34,69.34,69.34,0.0,49.3459,49.3459,49.3459,49.3459,0.0
2006-01-18 09:50:00,69.5,69.55,69.44,69.44,3400.0,49.4598,49.4954,49.4171,49.4171,3400.0
2006-01-18 10:00:00,69.45,69.61,69.45,69.61,700.0,49.4242,49.5381,49.4242,49.5381,700.0
2006-01-18 10:10:00,69.57,69.66,69.57,69.66,1100.0,49.5096,49.5737,49.5096,49.5737,1100.0
2006-01-18 10:20:00,69.66,69.68,69.66,69.68,2100.0,49.5737,49.5879,49.5737,49.5879,2100.0
2006-01-18 10:30:00,69.62,69.62,69.62,69.62,100.0,49.5452,49.5452,49.5452,49.5452,100.0
2006-01-18 10:40:00,69.62,69.62,69.58,69.6,1700.0,49.5452,49.5452,49.5167,49.531,1700.0
2006-01-18 10:50:00,69.59,69.59,69.55,69.55,1200.0,49.5239,49.5239,49.4954,49.4954,1200.0
2006-01-18 11:00:00,69.53,69.53,69.5,69.51,1800.0,49.4812,49.4812,49.4598,49.4669,1800.0
2006-01-18 11:10:00,69.5,69.5,69.45,69.45,8900.0,49.4598,49.4598,49.4242,49.4242,8900.0
2006-01-18 11:20:00,69.48,69.52,69.48,69.52,15900.0,49.4456,49.474,49.4456,49.474,15900.0
2006-01-18 11:30:00,69.41,69.41,69.32,69.37,1400.0,49.3958,49.3958,49.3317,49.3673,1400.0
2006-01-18 11:40:00,69.37,69.37,69.37,69.37,0.0,49.3673,49.3673,49.3673,49.3673,0.0
2006-01-18 11:50:00,69.4,69.4,69.33,69.39,12600.0,49.3886,49.3886,49.3388,49.3815,12600.0
2006-01-18 12:00:00,69.33,69.38,69.31,69.37,2400.0,49.3388,49.3744,49.3246,49.3673,2400.0
2006-01-18 12:10:00,69.3,69.31,69.26,69.27,800.0,49.3175,49.3246,49.289,49.2961,800.0
2006-01-18 12:20:00,69.24,69.24,69.24,69.24,200.0,49.2748,49.2748,49.2748,49.2748,200.0
2006-01-18 12:30:00,69.29,69.29,69.29,69.29,800.0,49.3104,49.3104,49.3104,49.3104,800.0
2006-01-18 12:40:00,69.31,69.36,69.31,69.35,600.0,49.3246,49.3602,49.3246,49.3531,600.0
2006-01-18 12:50:00,69.36,69.36,69.36,69.36,100.0,49.3602,49.3602,49.3602,49.3602,100.0
2006-01-18 13:00:00,69.36,69.36,69.31,69.31,300.0,49.3602,49.3602,49.3246,49.3246,300.0
2006-01-18 13:10:00,69.36,69.36,69.35,69.35,800.0,49.3602,49.3602,49.3531,49.3531,800.0
2006-01-18 13:20:00,69.27,69.27,69.2,69.23,1600.0,49.2961,49.2961,49.2463,49.2677,1600.0
2006-01-18 13:30:00,69.14,69.14,69.13,69.13,300.0,49.2036,49.2036,49.1965,49.1965,300.0
2006-01-18 13:40:00,69.21,69.24,69.2,69.2,4400.0,49.2534,49.2748,49.2463,49.2463,4400.0
2006-01-18 13:50:00,69.2,69.29,69.17,69.29,5400.0,49.2463,49.3104,49.225,49.3104,5400.0
2006-01-18 14:00:00,69.26,69.39,69.26,69.3,2300.0,49.289,49.3815,49.289,49.3175,2300.0
2006-01-18 14:10:00,69.37,69.5,69.37,69.5,4600.0,49.3673,49.4598,49.3673,49.4598,4600.0
2006-01-18 14:20:00,69.49,69.49,69.49,69.49,600.0,49.4527,49.4527,49.4527,49.4527,600.0
2006-01-18 14:30:00,69.49,69.49,69.43,69.48,1300.0,49.4527,49.4527,49.41,49.4456,1300.0
2006-01-18 14:40:00,69.44,69.44,69.33,69.33,700.0,49.4171,49.4171,49.3388,49.3388,700.0
2006-01-18 14:50:00,69.28,69.35,69.28,69.35,2100.0,49.3032,49.3531,49.3032,49.3531,2100.0
2006-01-18 15:00:00,69.34,69.34,69.28,69.31,900.0,49.3459,49.3459,49.3032,49.3246,900.0
2006-01-18 15:10:00,69.38,69.4,69.38,69.39,5000.0,49.3744,49.3886,49.3744,49.3815,5000.0
2006-01-18 15:20:00,69.41,69.42,69.41,69.42,1400.0,49.3958,49.4029,49.3958,49.4029,1400.0
2006-01-18 15:30:00,69.44,69.52,69.44,69.47,19000.0,49.4171,49.474,49.4171,49.4385,19000.0
2006-01-18 15:40:00,69.45,69.57,69.45,69.49,14500.0,49.4242,49.5096,49.4242,49.4527,14500.0
2006-01-18 15:50:00,69.46,69.51,69.45,69.46,3600.0,49.4313,49.4669,49.4242,49.4313,3600.0
2006-01-18 16:00:00,69.51,69.51,69.4,69.42,300.0,49.4669,49.4669,49.3886,49.4029,300.0
2006-01-18 16:10:00,69.42,69.57,69.42,69.57,400.0,49.4029,49.5096,49.4029,49.5096,400.0
2006-01-19 09:30:00,69.71,69.72,69.71,69.71,8600.0,49.6093,49.6164,49.6093,49.6093,8600.0
2006-01-19 09:40:00,69.71,69.75,69.63,69.72,2900.0,49.6093,49.6377,49.5523,49.6164,2900.0
2006-01-19 09:50:00,69.63,69.7,69.63,69.65,900.0,49.5523,49.6021,49.5523,49.5666,900.0
2006-01-19 10:00:00,69.67,69.67,69.61,69.61,400.0,49.5808,49.5808,49.5381,49.5381,400.0
2006-01-19 10:10:00,69.68,69.68,69.68,69.68,800.0,49.5879,49.5879,49.5879,49.5879,800.0
2006-01-19 10:20:00,69.64,69.64,69.64,69.64,300.0,49.5594,49.5594,49.5594,49.5594,300.0
2006-01-19 10:30:00,69.62,69.68,69.6,69.62,3800.0,49.5452,49.5879,49.531,49.5452,3800.0
2006-01-19 10:40:00,69.64,69.64,69.58,69.58,2600.0,49.5594,49.5594,49.5167,49.5167,2600.0
2006-01-19 10:50:00,69.68,69.68,69.57,69.6,1500.0,49.5879,49.5879,49.5096,49.531,1500.0
2006-01-19 11:00:00,69.6,69.6,69.6,69.6,0.0,49.531,49.531,49.531,49.531,0.0
2006-01-19 11:10:00,69.61,69.61,69.55,69.56,900.0,49.5381,49.5381,49.4954,49.5025,900.0
2006-01-19 11:20:00,69.56,69.56,69.5,69.55,3500.0,49.5025,49.5025,49.4598,49.4954,3500.0
2006-01-19 11:30:00,69.56,69.64,69.56,69.64,20400.0,49.5025,49.5594,49.5025,49.5594,20400.0
2006-01-19 11:40:00,69.56,69.68,69.56,69.68,3700.0,49.5025,49.5879,49.5025,49.5879,3700.0
2006-01-19 11:50:00,69.62,69.69,69.62,69.69,64400.0,49.5452,49.595,49.5452,49.595,64400.0
2006-01-19 12:00:00,69.68,69.74,69.68,69.74,300.0,49.5879,49.6306,49.5879,49.6306,300.0
2006-01-19 12:10:00,69.75,69.75,69.75,69.75,1100.0,49.6377,49.6377,49.6377,49.6377,1100.0
2006-01-19 12:20:00,69.76,69.77,69.76,69.76,500.0,49.6448,49.652,49.6448,49.6448,500.0
2006-01-19 12:30:00,69.78,69.8,69.76,69.8,5300.0,49.6591,49.6733,49.6448,49.6733,5300.0
2006-01-19 12:40:00,69.82,69.84,69.79,69.79,2100.0,49.6875,49.7018,49.6662,49.6662,2100.0
2006-01-19 12:50:00,69.87,69.87,69.82,69.83,2700.0,49.7231,49.7231,49.6875,49.6947,2700.0
2006-01-19 13:00:00,69.92,69.92,69.88,69.88,800.0,49.7587,49.7587,49.7302,49.7302,800.0
2006-01-19 13:10:00,69.89,69.89,69.89,69.89,2200.0,49.7374,49.7374,49.7374,49.7374,2200.0
2006-01-19 13:20:00,69.95,69.95,69.9,69.91,1000.0,49.7801,49.7801,49.7445,49.7516,1000.0
2006-01-19 13:30:00,69.94,69.94,69.92,69.92,800.0,49.7729,49.7729,49.7587,49.7587,800.0
2006-01-19 13:40:00,69.96,70.03,69.96,70.03,1300.0,49.7872,49.837,49.7872,49.837,1300.0
2006-01-19 13:50:00,70.02,70.04,70.02,70.04,800.0,49.8299,49.8441,49.8299,49.8441,800.0
2006-01-19 14:00:00,69.99,70.03,69.99,70.02,1000.0,49.8085,49.837,49.8085,49.8299,1000.0
2006-01-19 14:10:00,70.04,70.05,70.04,70.04,1300.0,49.8441,49.8512,49.8441,49.8441,1300.0
2006-01-19 14:20:00,69.94,69.99,69.94,69.94,2600.0,49.7729,49.8085,49.7729,49.7729,2600.0
2006-01-19 14:30:00,69.96,69.96,69.92,69.92,700.0,49.7872,49.7872,49.7587,49.7587,700.0
2006-01-19 14:40:00,69.93,69.94,69.85,69.85,2300.0,49.7658,49.7729,49.7089,49.7089,2300.0
2006-01-19 14:50:00,69.87,69.95,69.86,69.95,11700.0,49.7231,49.7801,49.716,49.7801,11700.0
2006-01-19 15:00:00,69.98,69.98,69.85,69.85,4300.0,49.8014,49.8014,49.7089,49.7089,4300.0
2006-01-19 15:10:00,69.86,69.86,69.79,69.79,4800.0,49.716,49.716,49.6662,49.6662,4800.0
2006-01-19 15:20:00,69.87,69.87,69.78,69.84,4800.0,49.7231,49.7231,49.6591,49.7018,4800.0
2006-01-19 15:30:00,69.88,69.88,69.82,69.82,3600.0,49.7302,49.7302,49.6875,49.6875,3600.0
2006-01-19 15:40:00,69.87,69.91,69.83,69.9,3800.0,49.7231,49.7516,49.6947,49.7445,3800.0
2006-01-19 15:50:00,69.9,69.91,69.82,69.82,7900.0,49.7445,49.7516,49.6875,49.6875,7900.0
2006-01-19 16:00:00,69.82,69.82,69.82,69.82,600.0,49.6875,49.6875,49.6875,49.6875,600.0
2006-01-19 16:10:00,69.82,69.82,69.82,69.82,0.0,49.6875,49.6875,49.6875,49.6875,0.0
2006-01-20 09:30:00,69.83,69.83,69.83,69.83,5400.0,49.6947,49.6947,49.6947,49.6947,5400.0
2006-01-20 09:40:00,69.68,69.73,69.66,69.66,800.0,49.5879,49.6235,49.5737,49.5737,800.0
2006-01-20 09:50:00,69.68,69.68,69.65,69.65,400.0,49.5879,49.5879,49.5666,49.5666,400.0
2006-01-20 10:00:00,69.64,69.64,69.55,69.6,1500.0,49.5594,49.5594,49.4954,49.531,1500.0
2006-01-20 10:10:00,69.56,69.56,69.56,69.56,900.0,49.5025,49.5025,49.5025,49.5025,900.0
2006-01-20 10:20:00,69.61,69.61,69.59,69.59,1100.0,49.5381,49.5381,49.5239,49.5239,1100.0
2006-01-20 10:30:00,69.43,69.43,69.43,69.43,500.0,49.41,49.41,49.41,49.41,500.0
2006-01-20 10:40:00,69.43,69.43,69.43,69.43,0.0,49.41,49.41,49.41,49.41,0.0
2006-01-20 10:50:00,69.41,69.41,69.26,69.32,2500.0,49.3958,49.3958,49.289,49.3317,2500.0
2006-01-20 11:00:00,69.23,69.33,69.23,69.3,2500.0,49.2677,49.3388,49.2677,49.3175,2500.0
2006-01-20 11:10:00,69.36,69.36,69.26,69.31,3000.0,49.3602,49.3602,49.289,49.3246,3000.0
2006-01-20 11:20:00,69.19,69.31,69.19,69.29,26900.0,49.2392,49.3246,49.2392,49.3104,26900.0
2006-01-20 11:30:00,69.21,69.23,69.11,69.16,6500.0,49.2534,49.2677,49.1823,49.2179,6500.0
2006-01-20 11:40:00,69.14,69.19,69.07,69.07,1500.0,49.2036,49.2392,49.1538,49.1538,1500.0
2006-01-20 11:50:00,69.0,69.83,68.95,68.95,8100.0,49.104,49.6947,49.0684,49.0684,8100.0
2006-01-20 12:00:00,69.09,69.11,69.03,69.03,800.0,49.168,49.1823,49.1253,49.1253,800.0
2006-01-20 12:10:00,69.02,69.04,69.02,69.04,600.0,49.1182,49.1325,49.1182,49.1325,600.0
2006-01-20 12:20:00,69.13,69.16,69.09,69.16,1700.0,49.1965,49.2179,49.168,49.2179,1700.0
2006-01-20 12:30:00,69.1,69.1,69.05,69.09,2700.0,49.1752,49.1752,49.1396,49.168,2700.0
2006-01-20 12:40:00,69.05,69.05,68.98,68.99,400.0,49.1396,49.1396,49.0898,49.0969,400.0
2006-01-20 12:50:00,69.01,69.01,68.91,68.91,2800.0,49.1111,49.1111,49.0399,49.0399,2800.0
2006-01-20 13:00:00,68.92,68.93,68.81,68.84,5100.0,49.0471,49.0542,48.9688,48.9901,5100.0
2006-01-20 13:10:00,68.9,68.97,68.83,68.97,8800.0,49.0328,49.0826,48.983,49.0826,8800.0
2006-01-20 13:20:00,68.82,68.99,68.82,68.91,4500.0,48.9759,49.0969,48.9759,49.0399,4500.0
2006-01-20 13:30:00,68.84,68.88,68.84,68.88,200.0,48.9901,49.0186,48.9901,49.0186,200.0
2006-01-20 13:40:00,68.88,68.9,68.82,68.82,800.0,49.0186,49.0328,48.9759,48.9759,800.0
2006-01-20 13:50:00,68.89,68.89,68.75,68.78,3600.0,49.0257,49.0257,48.9261,48.9474,3600.0
2006-01-20 14:00:00,68.73,68.79,68.73,68.75,1100.0,48.9118,48.9545,48.9118,48.9261,1100.0
2006-01-20 14:10:00,68.76,68.86,68.76,68.83,1900.0,48.9332,49.0044,48.9332,48.983,1900.0
2006-01-20 14:20:00,68.82,68.88,68.79,68.88,10900.0,48.9759,49.0186,48.9545,49.0186,10900.0
2006-01-20 14:30:00,68.89,68.92,68.86,68.9,5800.0,49.0257,49.0471,49.0044,49.0328,5800.0
2006-01-20 14:40:00,68.9,68.9,68.82,68.87,4100.0,49.0328,49.0328,48.9759,49.0115,4100.0
2006-01-20 14:50:00,68.88,68.88,68.7,68.7,3200.0,49.0186,49.0186,48.8905,48.8905,3200.0
2006-01-20 15:00:00,68.72,68.85,68.72,68.84,4500.0,48.9047,48.9972,48.9047,48.9901,4500.0
2006-01-20 15:10:00,68.8,68.8,68.66,68.66,12500.0,48.9617,48.9617,48.862,48.862,12500.0
2006-01-20 15:20:00,68.66,68.7,68.64,68.7,4800.0,48.862,48.8905,48.8478,48.8905,4800.0
2006-01-20 15:30:00,68.66,68.76,68.6,68.6,4600.0,48.862,48.9332,48.8193,48.8193,4600.0
2006-01-20 15:40:00,68.57,68.58,68.51,68.58,1600.0,48.798,48.8051,48.7553,48.8051,1600.0
2006-01-20 15:50:00,68.58,68.63,68.52,68.57,21500.0,48.8051,48.8407,48.7624,48.798,21500.0
2006-01-20 16:00:00,68.57,68.57,68.57,68.57,0.0,48.798,48.798,48.798,48.798,0.0
2006-01-20 16:10:00,68.57,68.57,68.57,68.57,0.0,48.798,48.798,48.798,48.798,0.0
2006-01-23 09:30:00,68.68,68.68,68.55,68.55,7200.0,48.8763,48.8763,48.7837,48.7837,7200.0
2006-01-23 09:40:00,68.72,68.75,68.72,68.72,800.0,48.9047,48.9261,48.9047,48.9047,800.0
2006-01-23 09:50:00,68.73,68.74,68.59,68.59,5800.0,48.9118,48.919,48.8122,48.8122,5800.0
2006-01-23 10:00:00,68.57,68.57,68.54,68.55,3600.0,48.798,48.798,48.7766,48.7837,3600.0
2006-01-23 10:10:00,68.6,68.67,68.58,68.64,12500.0,48.8193,48.8691,48.8051,48.8478,12500.0
2006-01-23 10:20:00,68.63,68.68,68.63,68.67,800.0,48.8407,48.8763,48.8407,48.8691,800.0
2006-01-23 10:30:00,68.63,68.65,68.63,68.65,500.0,48.8407,48.8549,48.8407,48.8549,500.0
2006-01-23 10:40:00,68.63,68.68,68.63,68.68,6300.0,48.8407,48.8763,48.8407,48.8763,6300.0
2006-01-23 10:50:00,68.72,68.79,68.72,68.79,400.0,48.9047,48.9545,48.9047,48.9545,400.0
2006-01-23 11:00:00,68.73,68.76,68.72,68.72,20700.0,48.9118,48.9332,48.9047,48.9047,20700.0
2006-01-23 11:10:00,68.77,68.81,68.76,68.77,900.0,48.9403,48.9688,48.9332,48.9403,900.0
2006-01-23 11:20:00,68.82,68.82,68.82,68.82,100.0,48.9759,48.9759,48.9759,48.9759,100.0
2006-01-23 11:30:00,68.82,68.92,68.82,68.92,4000.0,48.9759,49.0471,48.9759,49.0471,4000.0
2006-01-23 11:40:00,68.9,68.9,68.83,68.86,2900.0,49.0328,49.0328,48.983,49.0044,2900.0
2006-01-23 11:50:00,68.87,68.9,68.87,68.9,2600.0,49.0115,49.0328,49.0115,49.0328,2600.0
2006-01-23 12:00:00,68.89,68.89,68.8,68.83,1400.0,49.0257,49.0257,48.9617,48.983,1400.0
2006-01-23 12:10:00,68.78,68.81,68.71,68.71,27300.0,48.9474,48.9688,48.8976,48.8976,27300.0
2006-01-23 12:20:00,68.71,68.75,68.7,68.7,8400.0,48.8976,48.9261,48.8905,48.8905,8400.0
2006-01-23 12:30:00,68.7,68.7,68.7,68.7,0.0,48.8905,48.8905,48.8905,48.8905,0.0
2006-01-23 12:40:00,68.67,68.69,68.65,68.65,1200.0,48.8691,48.8834,48.8549,48.8549,1200.0
2006-01-23 12:50:00,68.63,68.65,68.6,68.65,2800.0,48.8407,48.8549,48.8193,48.8549,2800.0
2006-01-23 13:00:00,68.65,68.74,68.64,68.74,2000.0,48.8549,48.919,48.8478,48.919,2000.0
2006-01-23 13:10:00,68.7,68.7,68.7,68.7,600.0,48.8905,48.8905,48.8905,48.8905,600.0
2006-01-23 13:20:00,68.7,68.7,68.7,68.7,600.0,48.8905,48.8905,48.8905,48.8905,600.0
2006-01-23 13:30:00,68.79,68.8,68.79,68.8,2300.0,48.9545,48.9617,48.9545,48.9617,2300.0
2006-01-23 13:40:00,68.76,68.8,68.76,68.8,600.0,48.9332,48.9617,48.9332,48.9617,600.0
2006-01-23 13:50:00,68.75,68.75,68.73,68.74,2000.0,48.9261,48.9261,48.9118,48.919,2000.0
2006-01-23 14:00:00,68.7,68.75,68.7,68.75,5700.0,48.8905,48.9261,48.8905,48.9261,5700.0
2006-01-23 14:10:00,68.71,68.71,68.62,68.62,2000.0,48.8976,48.8976,48.8336,48.8336,2000.0
2006-01-23 14:20:00,68.72,68.72,68.69,68.69,1000.0,48.9047,48.9047,48.8834,48.8834,1000.0
2006-01-23 14:30:00,68.69,68.69,68.6,68.61,39400.0,48.8834,48.8834,48.8193,48.8264,39400.0
2006-01-23 14:40:00,68.65,68.69,68.65,68.69,3000.0,48.8549,48.8834,48.8549,48.8834,3000.0
2006-01-23 14:50:00,68.67,68.75,68.67,68.75,7900.0,48.8691,48.9261,48.8691,48.9261,7900.0
2006-01-23 15:00:00,68.71,68.71,68.71,68.71,200.0,48.8976,48.8976,48.8976,48.8976,200.0
2006-01-23 15:10:00,68.71,68.71,68.67,68.67,400.0,48.8976,48.8976,48.8691,48.8691,400.0
2006-01-23 15:20:00,68.71,68.82,68.7,68.76,14600.0,48.8976,48.9759,48.8905,48.9332,14600.0
2006-01-23 15:30:00,68.76,68.78,68.7,68.7,29000.0,48.9332,48.9474,48.8905,48.8905,29000.0
2006-01-23 15:40:00,68.75,68.75,68.62,68.71,1400.0,48.9261,48.9261,48.8336,48.8976,1400.0
2006-01-23 15:50:00,68.7,68.72,68.68,68.72,600.0,48.8905,48.9047,48.8763,48.9047,600.0
2006-01-23 16:00:00,68.69,68.69,68.69,68.69,400.0,48.8834,48.8834,48.8834,48.8834,400.0
2006-01-23 16:10:00,68.68,68.7,68.68,68.7,300.0,48.8763,48.8905,48.8763,48.8905,300.0
2006-01-24 09:30:00,68.95,68.95,68.94,68.94,6000.0,49.0684,49.0684,49.0613,49.0613,6000.0
2006-01-24 09:40:00,68.97,68.97,68.97,68.97,400.0,49.0826,49.0826,49.0826,49.0826,400.0
2006-01-24 09:50:00,69.04,69.1,69.04,69.1,3700.0,49.1325,49.1752,49.1325,49.1752,3700.0
2006-01-24 10:00:00,69.07,69.08,69.05,69.05,8400.0,49.1538,49.1609,49.1396,49.1396,8400.0
2006-01-24 10:10:00,69.05,69.06,69.03,69.06,3200.0,49.1396,49.1467,49.1253,49.1467,3200.0
2006-01-24 10:20:00,69.1,69.1,69.0,69.0,3100.0,49.1752,49.1752,49.104,49.104,3100.0
2006-01-24 10:30:00,68.97,69.0,68.97,69.0,9200.0,49.0826,49.104,49.0826,49.104,9200.0
2006-01-24 10:40:00,68.99,68.99,68.93,68.98,3700.0,49.0969,49.0969,49.0542,49.0898,3700.0
2006-01-24 10:50:00,68.98,68.98,68.89,68.89,3700.0,49.0898,49.0898,49.0257,49.0257,3700.0
2006-01-24 11:00:00,68.9,68.91,68.83,68.83,3200.0,49.0328,49.0399,48.983,48.983,3200.0
2006-01-24 11:10:00,68.85,68.85,68.8,68.82,1600.0,48.9972,48.9972,48.9617,48.9759,1600.0
2006-01-24 11:20:00,68.87,68.91,68.81,68.91,2200.0,49.0115,49.0399,48.9688,49.0399,2200.0
2006-01-24 11:30:00,68.92,68.92,68.88,68.89,3200.0,49.0471,49.0471,49.0186,49.0257,3200.0
2006-01-24 11:40:00,68.89,68.95,68.87,68.95,1700.0,49.0257,49.0684,49.0115,49.0684,1700.0
2006-01-24 11:50:00,68.96,68.96,68.86,68.86,13200.0,49.0755,49.0755,49.0044,49.0044,13200.0
2006-01-24 12:00:00,68.94,68.94,68.87,68.91,1700.0,49.0613,49.0613,49.0115,49.0399,1700.0
2006-01-24 12:10:00,68.98,68.98,68.9,68.9,1900.0,49.0898,49.0898,49.0328,49.0328,1900.0
2006-01-24 12:20:00,68.78,68.83,68.78,68.83,2800.0,48.9474,48.983,48.9474,48.983,2800.0
2006-01-24 12:30:00,68.85,68.85,68.79,68.85,2000.0,48.9972,48.9972,48.9545,48.9972,2000.0
2006-01-24 12:40:00,68.85,68.85,68.81,68.81,3700.0,48.9972,48.9972,48.9688,48.9688,3700.0
2006-01-24 12:50:00,68.84,68.9,68.84,68.88,4200.0,48.9901,49.0328,48.9901,49.0186,4200.0
2006-01-24 13:00:00,68.88,68.9,68.83,68.84,2900.0,49.0186,49.0328,48.983,48.9901,2900.0
2006-01-24 13:10:00,68.83,68.86,68.78,68.85,3500.0,48.983,49.0044,48.9474,48.9972,3500.0
2006-01-24 13:20:00,68.86,68.88,68.81,68.86,3200.0,49.0044,49.0186,48.9688,49.0044,3200.0
2006-01-24 13:30:00,68.87,68.92,68.87,68.92,3600.0,49.0115,49.0471,49.0115,49.0471,3600.0
2006-01-24 13:40:00,68.91,68.91,68.85,68.89,2900.0,49.0399,49.0399,48.9972,49.0257,2900.0
2006-01-24 13:50:00,68.97,69.05,68.94,69.05,2300.0,49.0826,49.1396,49.0613,49.1396,2300.0
2006-01-24 14:00:00,69.08,69.13,69.08,69.11,4300.0,49.1609,49.1965,49.1609,49.1823,4300.0
2006-01-24 14:10:00,69.18,69.18,69.13,69.13,3800.0,49.2321,49.2321,49.1965,49.1965,3800.0
2006-01-24 14:20:00,69.13,69.14,69.03,69.05,4900.0,49.1965,49.2036,49.1253,49.1396,4900.0
2006-01-24 14:30:00,69.09,69.1,69.05,69.05,7000.0,49.168,49.1752,49.1396,49.1396,7000.0
2006-01-24 14:40:00,69.05,69.07,68.98,68.98,2700.0,49.1396,49.1538,49.0898,49.0898,2700.0
2006-01-24 14:50:00,69.05,69.05,68.9,68.95,48400.0,49.1396,49.1396,49.0328,49.0684,48400.0
2006-01-24 15:00:00,68.92,68.99,68.92,68.96,18500.0,49.0471,49.0969,49.0471,49.0755,18500.0
2006-01-24 15:10:00,68.91,68.96,68.89,68.94,6000.0,49.0399,49.0755,49.0257,49.0613,6000.0
2006-01-24 15:20:00,68.97,68.97,68.94,68.94,5100.0,49.0826,49.0826,49.0613,49.0613,5100.0
2006-01-24 15:30:00,68.96,69.0,68.94,68.97,3200.0,49.0755,49.104,49.0613,49.0826,3200.0
2006-01-24 15:40:00,68.98,68.99,68.97,68.99,3500.0,49.0898,49.0969,49.0826,49.0969,3500.0
2006-01-24 15:50:00,68.98,68.99,68.96,68.96,4900.0,49.0898,49.0969,49.0755,49.0755,4900.0
2006-01-24 16:00:00,68.89,68.95,68.89,68.95,400.0,49.0257,49.0684,49.0257,49.0684,400.0
2006-01-24 16:10:00,68.89,68.89,68.89,68.89,100.0,49.0257,49.0257,49.0257,49.0257,100.0
2006-01-25 09:30:00,69.01,69.01,69.01,69.01,4800.0,49.1111,49.1111,49.1111,49.1111,4800.0
2006-01-25 09:40:00,69.02,69.11,69.0,69.07,4200.0,49.1182,49.1823,49.104,49.1538,4200.0
2006-01-25 09:50:00,69.17,69.17,69.13,69.17,2600.0,49.225,49.225,49.1965,49.225,2600.0
2006-01-25 10:00:00,69.08,69.16,69.07,69.13,3800.0,49.1609,49.2179,49.1538,49.1965,3800.0
2006-01-25 10:10:00,69.06,69.06,68.96,69.02,21000.0,49.1467,49.1467,49.0755,49.1182,21000.0
2006-01-25 10:20:00,69.0,69.0,68.77,68.77,20800.0,49.104,49.104,48.9403,48.9403,20800.0
2006-01-25 10:30:00,68.85,68.87,68.82,68.87,30400.0,48.9972,49.0115,48.9759,49.0115,30400.0
2006-01-25 10:40:00,68.87,68.97,68.81,68.97,45600.0,49.0115,49.0826,48.9688,49.0826,45600.0
2006-01-25 10:50:00,68.98,68.98,68.95,68.97,2600.0,49.0898,49.0898,49.0684,49.0826,2600.0
2006-01-25 11:00:00,68.98,69.05,68.98,69.05,4700.0,49.0898,49.1396,49.0898,49.1396,4700.0
2006-01-25 11:10:00,68.99,69.04,68.99,69.02,2500.0,49.0969,49.1325,49.0969,49.1182,2500.0
2006-01-25 11:20:00,69.1,69.1,68.95,68.96,23900.0,49.1752,49.1752,49.0684,49.0755,23900.0
2006-01-25 11:30:00,69.08,69.08,68.97,68.97,3500.0,49.1609,49.1609,49.0826,49.0826,3500.0
2006-01-25 11:40:00,68.83,68.83,68.83,68.83,1800.0,48.983,48.983,48.983,48.983,1800.0
2006-01-25 11:50:00,68.8,68.8,68.78,68.78,600.0,48.9617,48.9617,48.9474,48.9474,600.0
2006-01-25 12:00:00,68.79,68.8,68.79,68.8,200.0,48.9545,48.9617,48.9545,48.9617,200.0
2006-01-25 12:10:00,68.88,68.88,68.75,68.76,11200.0,49.0186,49.0186,48.9261,48.9332,11200.0
2006-01-25 12:20:00,68.75,68.75,68.75,68.75,200.0,48.9261,48.9261,48.9261,48.9261,200.0
2006-01-25 12:30:00,68.66,68.66,68.66,68.66,1000.0,48.862,48.862,48.862,48.862,1000.0
2006-01-25 12:40:00,68.8,68.89,68.8,68.84,5800.0,48.9617,49.0257,48.9617,48.9901,5800.0
2006-01-25 12:50:00,68.83,68.83,68.74,68.74,2500.0,48.983,48.983,48.919,48.919,2500.0
2006-01-25 13:00:00,68.89,68.95,68.8,68.95,4000.0,49.0257,49.0684,48.9617,49.0684,4000.0
2006-01-25 13:10:00,68.88,68.88,68.88,68.88,100.0,49.0186,49.0186,49.0186,49.0186,100.0
2006-01-25 13:20:00,68.88,68.88,68.82,68.82,3400.0,49.0186,49.0186,48.9759,48.9759,3400.0
2006-01-25 13:30:00,68.83,68.83,68.83,68.83,200.0,48.983,48.983,48.983,48.983,200.0
2006-01-25 13:40:00,68.8,68.84,68.72,68.72,8600.0,48.9617,48.9901,48.9047,48.9047,8600.0
2006-01-25 13:50:00,68.66,68.74,68.66,68.74,1900.0,48.862,48.919,48.862,48.919,1900.0
2006-01-25 14:00:00,68.71,68.71,68.71,68.71,900.0,48.8976,48.8976,48.8976,48.8976,900.0
2006-01-25 14:10:00,68.79,68.79,68.69,68.78,2700.0,48.9545,48.9545,48.8834,48.9474,2700.0
2006-01-25 14:20:00,68.7,68.77,68.69,68.72,4800.0,48.8905,48.9403,48.8834,48.9047,4800.0
2006-01-25 14:30:00,68.67,68.69,68.6,68.6,300.0,48.8691,48.8834,48.8193,48.8193,300.0
2006-01-25 14:40:00,68.65,68.66,68.65,68.66,10500.0,48.8549,48.862,48.8549,48.862,10500.0
2006-01-25 14:50:00,68.53,68.65,68.53,68.56,5800.0,48.7695,48.8549,48.7695,48.7909,5800.0
2006-01-25 15:00:00,68.58,68.59,68.57,68.59,800.0,48.8051,48.8122,48.798,48.8122,800.0
2006-01-25 15:10:00,68.53,68.61,68.53,68.61,13100.0,48.7695,48.8264,48.7695,48.8264,13100.0
2006-01-25 15:20:00,68.58,68.58,68.58,68.58,1900.0,48.8051,48.8051,48.8051,48.8051,1900.0
2006-01-25 15:30:00,68.66,68.7,68.6,68.6,5000.0,48.862,48.8905,48.8193,48.8193,5000.0
2006-01-25 15:40:00,68.76,68.78,68.74,68.77,800.0,48.9332,48.9474,48.919,48.9403,800.0
2006-01-25 15:50:00,68.76,68.81,68.71,68.81,5100.0,48.9332,48.9688,48.8976,48.9688,5100.0
2006-01-25 16:00:00,68.81,68.81,68.81,68.81,0.0,48.9688,48.9688,48.9688,48.9688,0.0
2006-01-25 16:10:00,68.81,68.81,68.81,68.81,0.0,48.9688,48.9688,48.9688,48.9688,0.0
2006-01-26 09:30:00,69.27,69.27,69.25,69.26,11200.0,49.2961,49.2961,49.2819,49.289,11200.0
2006-01-26 09:40:00,69.2,69.2,69.09,69.09,1000.0,49.2463,49.2463,49.168,49.168,1000.0
2006-01-26 09:50:00,69.12,69.12,69.12,69.12,200.0,49.1894,49.1894,49.1894,49.1894,200.0
2006-01-26 10:00:00,69.25,69.25,69.25,69.25,100.0,49.2819,49.2819,49.2819,49.2819,100.0
2006-01-26 10:10:00,69.23,69.23,69.08,69.09,3500.0,49.2677,49.2677,49.1609,49.168,3500.0
2006-01-26 10:20:00,69.09,69.09,69.03,69.03,700.0,49.168,49.168,49.1253,49.1253,700.0
2006-01-26 10:30:00,69.04,69.06,68.93,68.93,3100.0,49.1325,49.1467,49.0542,49.0542,3100.0
2006-01-26 10:40:00,69.03,69.04,68.99,69.03,1500.0,49.1253,49.1325,49.0969,49.1253,1500.0
2006-01-26 10:50:00,69.11,69.12,69.06,69.1,2500.0,49.1823,49.1894,49.1467,49.1752,2500.0
2006-01-26 11:00:00,69.11,69.14,69.11,69.14,200.0,49.1823,49.2036,49.1823,49.2036,200.0
2006-01-26 11:10:00,69.03,69.1,69.03,69.1,3300.0,49.1253,49.1752,49.1253,49.1752,3300.0
2006-01-26 11:20:00,69.06,69.15,69.06,69.15,2300.0,49.1467,49.2107,49.1467,49.2107,2300.0
2006-01-26 11:30:00,69.14,69.19,69.12,69.19,1800.0,49.2036,49.2392,49.1894,49.2392,1800.0
2006-01-26 11:40:00,69.21,69.3,69.18,69.3,800.0,49.2534,49.3175,49.2321,49.3175,800.0
2006-01-26 11:50:00,69.28,69.35,69.26,69.35,1500.0,49.3032,49.3531,49.289,49.3531,1500.0
2006-01-26 12:00:00,69.35,69.35,69.35,69.35,100.0,49.3531,49.3531,49.3531,49.3531,100.0
2006-01-26 12:10:00,69.29,69.3,69.29,69.29,2200.0,49.3104,49.3175,49.3104,49.3104,2200.0
2006-01-26 12:20:00,69.33,69.33,69.28,69.28,500.0,49.3388,49.3388,49.3032,49.3032,500.0
2006-01-26 12:30:00,69.28,69.28,69.28,69.28,0.0,49.3032,49.3032,49.3032,49.3032,0.0
2006-01-26 12:40:00,69.28,69.28,69.28,69.28,0.0,49.3032,49.3032,49.3032,49.3032,0.0
2006-01-26 12:50:00,69.28,69.28,69.28,69.28,0.0,49.3032,49.3032,49.3032,49.3032,0.0
2006-01-26 13:00:00,69.23,69.24,69.19,69.19,2800.0,49.2677,49.2748,49.2392,49.2392,2800.0
2006-01-26 13:10:00,69.18,69.24,69.17,69.24,2100.0,49.2321,49.2748,49.225,49.2748,2100.0
2006-01-26 13:20:00,69.18,69.18,69.15,69.15,1800.0,49.2321,49.2321,49.2107,49.2107,1800.0
2006-01-26 13:30:00,69.16,69.16,69.16,69.16,100.0,49.2179,49.2179,49.2179,49.2179,100.0
2006-01-26 13:40:00,69.15,69.15,69.09,69.13,12000.0,49.2107,49.2107,49.168,49.1965,12000.0
2006-01-26 13:50:00,69.16,69.2,69.15,69.19,1400.0,49.2179,49.2463,49.2107,49.2392,1400.0
2006-01-26 14:00:00,69.19,69.19,69.09,69.15,2700.0,49.2392,49.2392,49.168,49.2107,2700.0
2006-01-26 14:10:00,69.17,69.22,69.17,69.22,1200.0,49.225,49.2605,49.225,49.2605,1200.0
2006-01-26 14:20:00,69.18,69.21,69.18,69.21,1000.0,49.2321,49.2534,49.2321,49.2534,1000.0
2006-01-26 14:30:00,69.17,69.19,69.14,69.18,9100.0,49.225,49.2392,49.2036,49.2321,9100.0
2006-01-26 14:40:00,69.29,69.34,69.29,69.34,6700.0,49.3104,49.3459,49.3104,49.3459,6700.0
2006-01-26 14:50:00,69.34,69.36,69.31,69.36,6000.0,49.3459,49.3602,49.3246,49.3602,6000.0
2006-01-26 15:00:00,69.3,69.35,69.28,69.28,1200.0,49.3175,49.3531,49.3032,49.3032,1200.0
2006-01-26 15:10:00,69.34,69.34,69.34,69.34,100.0,49.3459,49.3459,49.3459,49.3459,100.0
2006-01-26 15:20:00,69.37,69.38,69.3,69.38,10900.0,49.3673,49.3744,49.3175,49.3744,10900.0
2006-01-26 15:30:00,69.32,69.32,69.29,69.3,5200.0,49.3317,49.3317,49.3104,49.3175,5200.0
2006-01-26 15:40:00,69.25,69.3,69.24,69.28,34800.0,49.2819,49.3175,49.2748,49.3032,34800.0
2006-01-26 15:50:00,69.26,69.3,69.2,69.25,5000.0,49.289,49.3175,49.2463,49.2819,5000.0
2006-01-26 16:00:00,69.23,69.23,69.23,69.23,100.0,49.2677,49.2677,49.2677,49.2677,100.0
2006-01-26 16:10:00,69.23,69.23,69.23,69.23,0.0,49.2677,49.2677,49.2677,49.2677,0.0
2006-01-27 09:30:00,69.46,69.52,69.29,69.4,15500.0,49.4313,49.474,49.3104,49.3886,15500.0
2006-01-27 09:40:00,69.39,69.52,69.39,69.51,900.0,49.3815,49.474,49.3815,49.4669,900.0
2006-01-27 09:50:00,69.53,69.58,69.52,69.58,3500.0,49.4812,49.5167,49.474,49.5167,3500.0
2006-01-27 10:00:00,69.61,69.86,69.61,69.75,9500.0,49.5381,49.716,49.5381,49.6377,9500.0
2006-01-27 10:10:00,69.8,69.92,69.8,69.88,4900.0,49.6733,49.7587,49.6733,49.7302,4900.0
2006-01-27 10:20:00,69.85,69.88,69.78,69.84,5600.0,49.7089,49.7302,49.6591,49.7018,5600.0
2006-01-27 10:30:00,69.8,69.8,69.76,69.78,44300.0,49.6733,49.6733,49.6448,49.6591,44300.0
2006-01-27 10:40:00,69.79,69.81,69.74,69.74,4700.0,49.6662,49.6804,49.6306,49.6306,4700.0
2006-01-27 10:50:00,69.77,69.84,69.77,69.83,19900.0,49.652,49.7018,49.652,49.6947,19900.0
2006-01-27 11:00:00,69.8,69.8,69.75,69.75,6000.0,49.6733,49.6733,49.6377,49.6377,6000.0
2006-01-27 11:10:00,69.79,69.8,69.72,69.77,3600.0,49.6662,49.6733,49.6164,49.652,3600.0
2006-01-27 11:20:00,69.79,69.8,69.72,69.8,9300.0,49.6662,49.6733,49.6164,49.6733,9300.0
2006-01-27 11:30:00,69.81,69.81,69.76,69.8,8000.0,49.6804,49.6804,49.6448,49.6733,8000.0
2006-01-27 11:40:00,69.77,69.79,69.75,69.75,2500.0,49.652,49.6662,49.6377,49.6377,2500.0
2006-01-27 11:50:00,69.77,69.87,69.77,69.87,4300.0,49.652,49.7231,49.652,49.7231,4300.0
2006-01-27 12:00:00,69.85,69.87,69.81,69.83,3300.0,49.7089,49.7231,49.6804,49.6947,3300.0
2006-01-27 12:10:00,69.85,69.9,69.82,69.9,7800.0,49.7089,49.7445,49.6875,49.7445,7800.0
2006-01-27 12:20:00,69.9,69.92,69.86,69.86,4000.0,49.7445,49.7587,49.716,49.716,4000.0
2006-01-27 12:30:00,69.88,69.89,69.86,69.86,3500.0,49.7302,49.7374,49.716,49.716,3500.0
2006-01-27 12:40:00,69.84,69.87,69.84,69.87,2400.0,49.7018,49.7231,49.7018,49.7231,2400.0
2006-01-27 12:50:00,69.86,69.87,69.84,69.86,2500.0,49.716,49.7231,49.7018,49.716,2500.0
2006-01-27 13:00:00,69.87,69.87,69.79,69.8,2200.0,49.7231,49.7231,49.6662,49.6733,2200.0
2006-01-27 13:10:00,69.78,69.78,69.72,69.72,1700.0,49.6591,49.6591,49.6164,49.6164,1700.0
2006-01-27 13:20:00,69.77,69.77,69.69,69.69,3200.0,49.652,49.652,49.595,49.595,3200.0
2006-01-27 13:30:00,69.71,69.72,69.62,69.62,3300.0,49.6093,49.6164,49.5452,49.5452,3300.0
2006-01-27 13:40:00,69.65,69.65,69.55,69.59,6300.0,49.5666,49.5666,49.4954,49.5239,6300.0
2006-01-27 13:50:00,69.63,69.7,69.6,69.63,14200.0,49.5523,49.6021,49.531,49.5523,14200.0
2006-01-27 14:00:00,69.73,69.74,69.69,69.69,4200.0,49.6235,49.6306,49.595,49.595,4200.0
2006-01-27 14:10:00,69.7,69.7,69.63,69.67,4100.0,49.6021,49.6021,49.5523,49.5808,4100.0
2006-01-27 14:20:00,69.67,69.76,69.66,69.73,10500.0,49.5808,49.6448,49.5737,49.6235,10500.0
2006-01-27 14:30:00,69.74,69.75,69.62,69.62,6700.0,49.6306,49.6377,49.5452,49.5452,6700.0
2006-01-27 14:40:00,69.64,69.7,69.64,69.66,3700.0,49.5594,49.6021,49.5594,49.5737,3700.0
2006-01-27 14:50:00,69.64,69.76,69.64,69.73,8400.0,49.5594,49.6448,49.5594,49.6235,8400.0
2006-01-27 15:00:00,69.75,69.79,69.74,69.75,9600.0,49.6377,49.6662,49.6306,49.6377,9600.0
2006-01-27 15:10:00,69.78,69.84,69.73,69.83,12700.0,49.6591,49.7018,49.6235,49.6947,12700.0
2006-01-27 15:20:00,69.79,69.85,69.78,69.78,4800.0,49.6662,49.7089,49.6591,49.6591,4800.0
2006-01-27 15:30:00,69.8,69.8,69.8,69.8,600.0,49.6733,49.6733,49.6733,49.6733,600.0
2006-01-27 15:40:00,69.78,69.84,69.78,69.83,7600.0,49.6591,49.7018,49.6591,49.6947,7600.0
2006-01-27 15:50:00,69.83,69.84,69.75,69.77,5200.0,49.6947,49.7018,49.6377,49.652,5200.0
2006-01-27 16:00:00,69.79,69.8,69.79,69.8,1500.0,49.6662,49.6733,49.6662,49.6733,1500.0
2006-01-27 16:10:00,69.8,69.8,69.8,69.8,0.0,49.6733,49.6733,49.6733,49.6733,0.0
2006-01-30 09:30:00,69.9,69.94,69.8,69.94,6200.0,49.7445,49.7729,49.6733,49.7729,6200.0
2006-01-30 09:40:00,69.94,69.94,69.94,69.94,0.0,49.7729,49.7729,49.7729,49.7729,0.0
2006-01-30 09:50:00,69.92,69.92,69.84,69.84,600.0,49.7587,49.7587,49.7018,49.7018,600.0
2006-01-30 10:00:00,69.84,69.89,69.82,69.88,4200.0,49.7018,49.7374,49.6875,49.7302,4200.0
2006-01-30 10:10:00,69.86,69.91,69.86,69.91,2100.0,49.716,49.7516,49.716,49.7516,2100.0
2006-01-30 10:20:00,69.83,69.9,69.83,69.85,1800.0,49.6947,49.7445,49.6947,49.7089,1800.0
2006-01-30 10:30:00,69.8,69.87,69.8,69.87,3300.0,49.6733,49.7231,49.6733,49.7231,3300.0
2006-01-30 10:40:00,69.83,69.89,69.82,69.87,11300.0,49.6947,49.7374,49.6875,49.7231,11300.0
2006-01-30 10:50:00,69.82,69.82,69.82,69.82,3100.0,49.6875,49.6875,49.6875,49.6875,3100.0
2006-01-30 11:00:00,69.87,69.87,69.84,69.84,600.0,49.7231,49.7231,49.7018,49.7018,600.0
2006-01-30 11:10:00,69.84,69.84,69.84,69.84,300.0,49.7018,49.7018,49.7018,49.7018,300.0
2006-01-30 11:20:00,69.87,69.87,69.87,69.87,1200.0,49.7231,49.7231,49.7231,49.7231,1200.0
2006-01-30 11:30:00,69.82,69.82,69.82,69.82,500.0,49.6875,49.6875,49.6875,49.6875,500.0
2006-01-30 11:40:00,69.88,69.88,69.84,69.84,200.0,49.7302,49.7302,49.7018,49.7018,200.0
2006-01-30 11:50:00,69.88,69.88,69.78,69.8,3200.0,49.7302,49.7302,49.6591,49.6733,3200.0
2006-01-30 12:00:00,69.83,69.86,69.82,69.86,800.0,49.6947,49.716,49.6875,49.716,800.0
2006-01-30 12:10:00,69.88,69.9,69.88,69.9,4800.0,49.7302,49.7445,49.7302,49.7445,4800.0
2006-01-30 12:20:00,69.94,69.94,69.93,69.93,600.0,49.7729,49.7729,49.7658,49.7658,600.0
2006-01-30 12:30:00,69.88,69.96,69.87,69.96,900.0,49.7302,49.7872,49.7231,49.7872,900.0
2006-01-30 12:40:00,70.02,70.02,70.01,70.01,400.0,49.8299,49.8299,49.8228,49.8228,400.0
2006-01-30 12:50:00,69.98,69.98,69.96,69.96,1100.0,49.8014,49.8014,49.7872,49.7872,1100.0
2006-01-30 13:00:00,69.96,69.96,69.9,69.95,6700.0,49.7872,49.7872,49.7445,49.7801,6700.0
2006-01-30 13:10:00,69.98,69.98,69.91,69.98,1600.0,49.8014,49.8014,49.7516,49.8014,1600.0
2006-01-30 13:20:00,69.95,69.95,69.91,69.92,800.0,49.7801,49.7801,49.7516,49.7587,800.0
2006-01-30 13:30:00,69.92,69.99,69.92,69.99,4200.0,49.7587,49.8085,49.7587,49.8085,4200.0
2006-01-30 13:40:00,69.95,69.95,69.95,69.95,5500.0,49.7801,49.7801,49.7801,49.7801,5500.0
2006-01-30 13:50:00,69.99,69.99,69.99,69.99,100.0,49.8085,49.8085,49.8085,49.8085,100.0
2006-01-30 14:00:00,69.99,69.99,69.99,69.99,0.0,49.8085,49.8085,49.8085,49.8085,0.0
2006-01-30 14:10:00,69.95,69.96,69.95,69.96,3100.0,49.7801,49.7872,49.7801,49.7872,3100.0
2006-01-30 14:20:00,69.93,69.95,69.93,69.95,2400.0,49.7658,49.7801,49.7658,49.7801,2400.0
2006-01-30 14:30:00,69.95,69.95,69.95,69.95,400.0,49.7801,49.7801,49.7801,49.7801,400.0
2006-01-30 14:40:00,69.95,69.95,69.95,69.95,1200.0,49.7801,49.7801,49.7801,49.7801,1200.0
2006-01-30 14:50:00,69.95,69.99,69.95,69.99,2100.0,49.7801,49.8085,49.7801,49.8085,2100.0
2006-01-30 15:00:00,69.94,69.96,69.88,69.9,7600.0,49.7729,49.7872,49.7302,49.7445,7600.0
2006-01-30 15:10:00,69.89,69.93,69.85,69.85,6600.0,49.7374,49.7658,49.7089,49.7089,6600.0
2006-01-30 15:20:00,69.84,69.89,69.81,69.84,2300.0,49.7018,49.7374,49.6804,49.7018,2300.0
2006-01-30 15:30:00,69.82,69.82,69.82,69.82,51900.0,49.6875,49.6875,49.6875,49.6875,51900.0
2006-01-30 15:40:00,69.89,69.89,69.87,69.87,800.0,49.7374,49.7374,49.7231,49.7231,800.0
2006-01-30 15:50:00,69.88,69.89,69.88,69.89,300.0,49.7302,49.7374,49.7302,49.7374,300.0
2006-01-30 16:00:00,69.89,69.89,69.89,69.89,0.0,49.7374,49.7374,49.7374,49.7374,0.0
2006-01-30 16:10:00,69.89,69.89,69.89,69.89,0.0,49.7374,49.7374,49.7374,49.7374,0.0
2006-01-31 09:30:00,69.81,69.81,69.68,69.68,8500.0,49.6804,49.6804,49.5879,49.5879,8500.0
2006-01-31 09:40:00,69.68,69.78,69.68,69.78,300.0,49.5879,49.6591,49.5879,49.6591,300.0
2006-01-31 09:50:00,69.75,69.75,69.72,69.72,300.0,49.6377,49.6377,49.6164,49.6164,300.0
2006-01-31 10:00:00,69.72,69.72,69.59,69.69,55200.0,49.6164,49.6164,49.5239,49.595,55200.0
2006-01-31 10:10:00,69.68,69.68,69.61,69.61,600.0,49.5879,49.5879,49.5381,49.5381,600.0
2006-01-31 10:20:00,69.6,69.67,69.58,69.64,3300.0,49.531,49.5808,49.5167,49.5594,3300.0
2006-01-31 10:30:00,69.64,69.66,69.6,69.66,3200.0,49.5594,49.5737,49.531,49.5737,3200.0
2006-01-31 10:40:00,69.66,69.66,69.58,69.65,4200.0,49.5737,49.5737,49.5167,49.5666,4200.0
2006-01-31 10:50:00,69.6,69.68,69.6,69.68,4800.0,49.531,49.5879,49.531,49.5879,4800.0
2006-01-31 11:00:00,69.66,69.68,69.61,69.68,5800.0,49.5737,49.5879,49.5381,49.5879,5800.0
2006-01-31 11:10:00,69.62,69.62,69.62,69.62,200.0,49.5452,49.5452,49.5452,49.5452,200.0
2006-01-31 11:20:00,69.6,69.67,69.57,69.67,4200.0,49.531,49.5808,49.5096,49.5808,4200.0
2006-01-31 11:30:00,69.59,69.65,69.59,69.59,17200.0,49.5239,49.5666,49.5239,49.5239,17200.0
2006-01-31 11:40:00,69.59,69.73,69.59,69.73,5700.0,49.5239,49.6235,49.5239,49.6235,5700.0
2006-01-31 11:50:00,69.64,69.69,69.58,69.58,4200.0,49.5594,49.595,49.5167,49.5167,4200.0
2006-01-31 12:00:00,69.59,69.66,69.58,69.6,2000.0,49.5239,49.5737,49.5167,49.531,2000.0
2006-01-31 12:10:00,69.67,69.68,69.58,69.68,20000.0,49.5808,49.5879,49.5167,49.5879,20000.0
2006-01-31 12:20:00,69.59,69.63,69.59,69.6,6600.0,49.5239,49.5523,49.5239,49.531,6600.0
2006-01-31 12:30:00,69.68,69.68,69.59,69.6,5500.0,49.5879,49.5879,49.5239,49.531,5500.0
2006-01-31 12:40:00,69.61,69.65,69.61,69.65,2100.0,49.5381,49.5666,49.5381,49.5666,2100.0
2006-01-31 12:50:00,69.61,69.66,69.61,69.63,3000.0,49.5381,49.5737,49.5381,49.5523,3000.0
2006-01-31 13:00:00,69.63,69.66,69.61,69.61,2500.0,49.5523,49.5737,49.5381,49.5381,2500.0
2006-01-31 13:10:00,69.71,69.71,69.61,69.62,1000.0,49.6093,49.6093,49.5381,49.5452,1000.0
2006-01-31 13:20:00,69.6,69.6,69.59,69.59,700.0,49.531,49.531,49.5239,49.5239,700.0
2006-01-31 13:30:00,69.59,69.68,69.59,69.63,1400.0,49.5239,49.5879,49.5239,49.5523,1400.0
2006-01-31 13:40:00,69.72,69.72,69.71,69.71,400.0,49.6164,49.6164,49.6093,49.6093,400.0
2006-01-31 13:50:00,69.71,69.8,69.71,69.76,2300.0,49.6093,49.6733,49.6093,49.6448,2300.0
2006-01-31 14:00:00,69.77,69.8,69.73,69.73,900.0,49.652,49.6733,49.6235,49.6235,900.0
2006-01-31 14:10:00,69.73,69.8,69.72,69.8,3400.0,49.6235,49.6733,49.6164,49.6733,3400.0
2006-01-31 14:20:00,69.69,69.69,69.51,69.63,3000.0,49.595,49.595,49.4669,49.5523,3000.0
2006-01-31 14:30:00,69.57,69.61,69.54,69.6,4600.0,49.5096,49.5381,49.4883,49.531,4600.0
2006-01-31 14:40:00,69.63,69.7,69.63,69.7,600.0,49.5523,49.6021,49.5523,49.6021,600.0
2006-01-31 14:50:00,69.67,69.77,69.6,69.77,7600.0,49.5808,49.652,49.531,49.652,7600.0
2006-01-31 15:00:00,69.82,69.86,69.82,69.84,134300.0,49.6875,49.716,49.6875,49.7018,134300.0
2006-01-31 15:10:00,69.83,69.83,69.78,69.8,5200.0,49.6947,49.6947,49.6591,49.6733,5200.0
2006-01-31 15:20:00,69.82,69.82,69.82,69.82,200.0,49.6875,49.6875,49.6875,49.6875,200.0
2006-01-31 15:30:00,69.86,69.86,69.76,69.76,1200.0,49.716,49.716,49.6448,49.6448,1200.0
2006-01-31 15:40:00,69.8,69.8,69.7,69.7,73000.0,49.6733,49.6733,49.6021,49.6021,73000.0
2006-01-31 15:50:00,69.72,69.72,69.7,69.7,6400.0,49.6164,49.6164,49.6021,49.6021,6400.0
2006-01-31 16:00:00,69.54,69.54,69.5,69.5,14400.0,49.4883,49.4883,49.4598,49.4598,14400.0
2006-01-31 16:10:00,69.5,69.5,69.5,69.5,0.0,49.4598,49.4598,49.4598,49.4598,0.0
2006-02-01 09:30:00,69.68,69.69,69.6,69.69,4100.0,49.5879,49.595,49.531,49.595,4100.0
2006-02-01 09:40:00,69.6,69.61,69.55,69.61,500.0,49.531,49.5381,49.4954,49.5381,500.0
2006-02-01 09:50:00,69.65,69.65,69.62,69.62,1000.0,49.5666,49.5666,49.5452,49.5452,1000.0
2006-02-01 10:00:00,69.58,69.58,69.5,69.5,500.0,49.5167,49.5167,49.4598,49.4598,500.0
2006-02-01 10:10:00,69.61,69.61,69.61,69.61,100.0,49.5381,49.5381,49.5381,49.5381,100.0
2006-02-01 10:20:00,69.61,69.61,69.61,69.61,0.0,49.5381,49.5381,49.5381,49.5381,0.0
2006-02-01 10:30:00,69.82,69.82,69.82,69.82,100.0,49.6875,49.6875,49.6875,49.6875,100.0
2006-02-01 10:40:00,69.67,69.78,69.67,69.72,3100.0,49.5808,49.6591,49.5808,49.6164,3100.0
2006-02-01 10:50:00,69.73,69.73,69.64,69.68,2100.0,49.6235,49.6235,49.5594,49.5879,2100.0
2006-02-01 11:00:00,69.71,69.8,69.71,69.8,1200.0,49.6093,49.6733,49.6093,49.6733,1200.0
2006-02-01 11:10:00,69.8,69.8,69.62,69.62,2900.0,49.6733,49.6733,49.5452,49.5452,2900.0
2006-02-01 11:20:00,69.62,69.62,69.62,69.62,0.0,49.5452,49.5452,49.5452,49.5452,0.0
2006-02-01 11:30:00,69.63,69.68,69.63,69.65,9000.0,49.5523,49.5879,49.5523,49.5666,9000.0
2006-02-01 11:40:00,69.69,69.69,69.64,69.65,1100.0,49.595,49.595,49.5594,49.5666,1100.0
2006-02-01 11:50:00,69.64,69.73,69.64,69.73,200.0,49.5594,49.6235,49.5594,49.6235,200.0
2006-02-01 12:00:00,69.69,69.76,69.69,69.76,600.0,49.595,49.6448,49.595,49.6448,600.0
2006-02-01 12:10:00,69.65,69.68,69.64,69.68,1200.0,49.5666,49.5879,49.5594,49.5879,1200.0
2006-02-01 12:20:00,69.65,69.79,69.65,69.76,1700.0,49.5666,49.6662,49.5666,49.6448,1700.0
2006-02-01 12:30:00,69.8,69.8,69.74,69.8,6400.0,49.6733,49.6733,49.6306,49.6733,6400.0
2006-02-01 12:40:00,69.76,69.76,69.7,69.71,1400.0,49.6448,49.6448,49.6021,49.6093,1400.0
2006-02-01 12:50:00,69.7,69.72,69.7,69.71,1000.0,49.6021,49.6164,49.6021,49.6093,1000.0
2006-02-01 13:00:00,69.71,69.71,69.67,69.69,900.0,49.6093,49.6093,49.5808,49.595,900.0
2006-02-01 13:10:00,69.63,69.63,69.63,69.63,100.0,49.5523,49.5523,49.5523,49.5523,100.0
2006-02-01 13:20:00,69.6,69.71,69.6,69.67,700.0,49.531,49.6093,49.531,49.5808,700.0
2006-02-01 13:30:00,69.55,69.6,69.55,69.55,300.0,49.4954,49.531,49.4954,49.4954,300.0
2006-02-01 13:40:00,69.54,69.6,69.53,69.53,1800.0,49.4883,49.531,49.4812,49.4812,1800.0
2006-02-01 13:50:00,69.55,69.65,69.55,69.61,2700.0,49.4954,49.5666,49.4954,49.5381,2700.0
2006-02-01 14:00:00,69.67,69.7,69.64,69.64,1400.0,49.5808,49.6021,49.5594,49.5594,1400.0
2006-02-01 14:10:00,69.62,69.7,69.61,69.7,1600.0,49.5452,49.6021,49.5381,49.6021,1600.0
2006-02-01 14:20:00,69.7,69.7,69.61,69.64,6300.0,49.6021,49.6021,49.5381,49.5594,6300.0
2006-02-01 14:30:00,69.64,69.71,69.64,69.69,1400.0,49.5594,49.6093,49.5594,49.595,1400.0
2006-02-01 14:40:00,69.68,69.68,69.62,69.64,10300.0,49.5879,49.5879,49.5452,49.5594,10300.0
2006-02-01 14:50:00,69.69,69.71,69.63,69.63,7800.0,49.595,49.6093,49.5523,49.5523,7800.0
2006-02-01 15:00:00,69.71,69.71,69.64,69.71,2100.0,49.6093,49.6093,49.5594,49.6093,2100.0
2006-02-01 15:10:00,69.72,69.78,69.72,69.74,1200.0,49.6164,49.6591,49.6164,49.6306,1200.0
2006-02-01 15:20:00,69.73,69.76,69.71,69.71,6900.0,49.6235,49.6448,49.6093,49.6093,6900.0
2006-02-01 15:30:00,69.71,69.8,69.7,69.78,5600.0,49.6093,49.6733,49.6021,49.6591,5600.0
2006-02-01 15:40:00,69.76,69.82,69.76,69.77,8400.0,49.6448,49.6875,49.6448,49.652,8400.0
2006-02-01 15:50:00,69.76,69.79,69.73,69.75,1000.0,49.6448,49.6662,49.6235,49.6377,1000.0
2006-02-01 16:00:00,69.73,69.73,69.73,69.73,17000.0,49.6235,49.6235,49.6235,49.6235,17000.0
2006-02-01 16:10:00,69.8,69.85,69.8,69.85,68700.0,49.6733,49.7089,49.6733,49.7089,68700.0
2006-02-02 09:30:00,69.68,69.76,69.66,69.66,13700.0,49.5879,49.6448,49.5737,49.5737,13700.0
2006-02-02 09:40:00,69.66,69.66,69.66,69.66,0.0,49.5737,49.5737,49.5737,49.5737,0.0
2006-02-02 09:50:00,69.66,69.66,69.66,69.66,0.0,49.5737,49.5737,49.5737,49.5737,0.0
2006-02-02 10:00:00,69.68,69.68,69.68,69.68,1300.0,49.5879,49.5879,49.5879,49.5879,1300.0
2006-02-02 10:10:00,69.74,69.75,69.74,69.75,300.0,49.6306,49.6377,49.6306,49.6377,300.0
2006-02-02 10:20:00,69.65,69.71,69.65,69.71,500.0,49.5666,49.6093,49.5666,49.6093,500.0
2006-02-02 10:30:00,69.63,69.63,69.54,69.54,800.0,49.5523,49.5523,49.4883,49.4883,800.0
2006-02-02 10:40:00,69.54,69.54,69.5,69.5,600.0,49.4883,49.4883,49.4598,49.4598,600.0
2006-02-02 10:50:00,69.43,69.51,69.43,69.44,600.0,49.41,49.4669,49.41,49.4171,600.0
2006-02-02 11:00:00,69.3,69.32,69.27,69.27,1100.0,49.3175,49.3317,49.2961,49.2961,1100.0
2006-02-02 11:10:00,69.26,69.3,69.26,69.26,1300.0,49.289,49.3175,49.289,49.289,1300.0
2006-02-02 11:20:00,69.28,69.28,69.04,69.04,400.0,49.3032,49.3032,49.1325,49.1325,400.0
2006-02-02 11:30:00,69.1,69.16,69.1,69.16,2100.0,49.1752,49.2179,49.1752,49.2179,2100.0
2006-02-02 11:40:00,69.22,69.26,69.22,69.26,3900.0,49.2605,49.289,49.2605,49.289,3900.0
2006-02-02 11:50:00,69.26,69.27,69.22,69.22,800.0,49.289,49.2961,49.2605,49.2605,800.0
2006-02-02 12:00:00,69.24,69.31,69.24,69.31,900.0,49.2748,49.3246,49.2748,49.3246,900.0
2006-02-02 12:10:00,69.31,69.31,69.31,69.31,0.0,49.3246,49.3246,49.3246,49.3246,0.0
2006-02-02 12:20:00,69.28,69.28,69.26,69.26,2100.0,49.3032,49.3032,49.289,49.289,2100.0
2006-02-02 12:30:00,69.17,69.27,69.17,69.25,1400.0,49.225,49.2961,49.225,49.2819,1400.0
2006-02-02 12:40:00,69.2,69.29,69.2,69.29,6800.0,49.2463,49.3104,49.2463,49.3104,6800.0
2006-02-02 12:50:00,69.34,69.34,69.25,69.25,3000.0,49.3459,49.3459,49.2819,49.2819,3000.0
2006-02-02 13:00:00,69.19,69.19,69.18,69.18,600.0,49.2392,49.2392,49.2321,49.2321,600.0
2006-02-02 13:10:00,69.26,69.26,69.2,69.2,2400.0,49.289,49.289,49.2463,49.2463,2400.0
2006-02-02 13:20:00,69.24,69.25,69.2,69.2,700.0,49.2748,49.2819,49.2463,49.2463,700.0
2006-02-02 13:30:00,69.12,69.15,69.06,69.15,600.0,49.1894,49.2107,49.1467,49.2107,600.0
2006-02-02 13:40:00,69.12,69.21,69.12,69.21,1900.0,49.1894,49.2534,49.1894,49.2534,1900.0
2006-02-02 13:50:00,69.2,69.22,69.17,69.17,3200.0,49.2463,49.2605,49.225,49.225,3200.0
2006-02-02 14:00:00,69.17,69.23,69.17,69.21,700.0,49.225,49.2677,49.225,49.2534,700.0
2006-02-02 14:10:00,69.22,69.22,69.12,69.12,3400.0,49.2605,49.2605,49.1894,49.1894,3400.0
2006-02-02 14:20:00,69.13,69.19,69.1,69.15,2300.0,49.1965,49.2392,49.1752,49.2107,2300.0
2006-02-02 14:30:00,69.17,69.26,69.16,69.26,300.0,49.225,49.289,49.2179,49.289,300.0
2006-02-02 14:40:00,69.14,69.21,69.14,69.16,700.0,49.2036,49.2534,49.2036,49.2179,700.0
2006-02-02 14:50:00,69.17,69.22,69.12,69.22,1600.0,49.225,49.2605,49.1894,49.2605,1600.0
2006-02-02 15:00:00,69.03,69.19,69.03,69.17,1200.0,49.1253,49.2392,49.1253,49.225,1200.0
2006-02-02 15:10:00,69.16,69.24,69.16,69.24,500.0,49.2179,49.2748,49.2179,49.2748,500.0
2006-02-02 15:20:00,69.18,69.23,69.17,69.2,1300.0,49.2321,49.2677,49.225,49.2463,1300.0
2006-02-02 15:30:00,69.22,69.26,69.22,69.24,300.0,49.2605,49.289,49.2605,49.2748,300.0
2006-02-02 15:40:00,69.24,69.27,69.18,69.27,4800.0,49.2748,49.2961,49.2321,49.2961,4800.0
2006-02-02 15:50:00,69.28,69.28,69.18,69.24,1000.0,49.3032,49.3032,49.2321,49.2748,1000.0
2006-02-02 16:00:00,69.26,69.26,69.26,69.26,200.0,49.289,49.289,49.289,49.289,200.0
2006-02-02 16:10:00,69.26,69.26,69.26,69.26,0.0,49.289,49.289,49.289,49.289,0.0
2006-02-03 09:30:00,68.87,68.91,68.87,68.91,1500.0,49.0115,49.0399,49.0115,49.0399,1500.0
2006-02-03 09:40:00,68.87,68.93,68.87,68.93,700.0,49.0115,49.0542,49.0115,49.0542,700.0
2006-02-03 09:50:00,68.84,68.84,68.7,68.7,2400.0,48.9901,48.9901,48.8905,48.8905,2400.0
2006-02-03 10:00:00,68.7,68.76,68.7,68.76,400.0,48.8905,48.9332,48.8905,48.9332,400.0
2006-02-03 10:10:00,68.8,68.8,68.72,68.72,600.0,48.9617,48.9617,48.9047,48.9047,600.0
2006-02-03 10:20:00,68.82,68.82,68.82,68.82,1800.0,48.9759,48.9759,48.9759,48.9759,1800.0
2006-02-03 10:30:00,68.67,68.67,68.67,68.67,100.0,48.8691,48.8691,48.8691,48.8691,100.0
2006-02-03 10:40:00,68.67,68.67,68.67,68.67,0.0,48.8691,48.8691,48.8691,48.8691,0.0
2006-02-03 10:50:00,68.77,68.86,68.77,68.86,500.0,48.9403,49.0044,48.9403,49.0044,500.0
2006-02-03 11:00:00,68.84,68.84,68.81,68.81,1600.0,48.9901,48.9901,48.9688,48.9688,1600.0
2006-02-03 11:10:00,68.81,68.81,68.81,68.81,0.0,48.9688,48.9688,48.9688,48.9688,0.0
2006-02-03 11:20:00,68.9,68.9,68.89,68.89,400.0,49.0328,49.0328,49.0257,49.0257,400.0
2006-02-03 11:30:00,68.89,68.98,68.87,68.98,1500.0,49.0257,49.0898,49.0115,49.0898,1500.0
2006-02-03 11:40:00,69.07,69.07,69.0,69.0,1100.0,49.1538,49.1538,49.104,49.104,1100.0
2006-02-03 11:50:00,69.01,69.01,69.01,69.01,100.0,49.1111,49.1111,49.1111,49.1111,100.0
2006-02-03 12:00:00,68.95,68.95,68.95,68.95,100.0,49.0684,49.0684,49.0684,49.0684,100.0
2006-02-03 12:10:00,68.94,68.94,68.94,68.94,800.0,49.0613,49.0613,49.0613,49.0613,800.0
2006-02-03 12:20:00,68.97,68.97,68.87,68.87,700.0,49.0826,49.0826,49.0115,49.0115,700.0
2006-02-03 12:30:00,68.9,68.9,68.9,68.9,16800.0,49.0328,49.0328,49.0328,49.0328,16800.0
2006-02-03 12:40:00,68.88,68.91,68.88,68.91,3900.0,49.0186,49.0399,49.0186,49.0399,3900.0
2006-02-03 12:50:00,68.98,68.98,68.98,68.98,400.0,49.0898,49.0898,49.0898,49.0898,400.0
2006-02-03 13:00:00,69.0,69.0,69.0,69.0,1000.0,49.104,49.104,49.104,49.104,1000.0
2006-02-03 13:10:00,69.0,69.0,69.0,69.0,0.0,49.104,49.104,49.104,49.104,0.0
2006-02-03 13:20:00,69.17,69.21,69.11,69.11,500.0,49.225,49.2534,49.1823,49.1823,500.0
2006-02-03 13:30:00,69.15,69.22,69.15,69.22,900.0,49.2107,49.2605,49.2107,49.2605,900.0
2006-02-03 13:40:00,69.09,69.12,69.09,69.12,1700.0,49.168,49.1894,49.168,49.1894,1700.0
2006-02-03 13:50:00,69.12,69.12,69.05,69.05,1500.0,49.1894,49.1894,49.1396,49.1396,1500.0
2006-02-03 14:00:00,69.08,69.1,69.02,69.07,4300.0,49.1609,49.1752,49.1182,49.1538,4300.0
2006-02-03 14:10:00,68.91,68.96,68.84,68.96,1500.0,49.0399,49.0755,48.9901,49.0755,1500.0
2006-02-03 14:20:00,68.96,68.97,68.93,68.93,1100.0,49.0755,49.0826,49.0542,49.0542,1100.0
2006-02-03 14:30:00,68.95,68.95,68.95,68.95,200.0,49.0684,49.0684,49.0684,49.0684,200.0
2006-02-03 14:40:00,68.97,68.97,68.94,68.94,900.0,49.0826,49.0826,49.0613,49.0613,900.0
2006-02-03 14:50:00,68.94,68.94,68.94,68.94,0.0,49.0613,49.0613,49.0613,49.0613,0.0
2006-02-03 15:00:00,68.89,69.0,68.88,69.0,600.0,49.0257,49.104,49.0186,49.104,600.0
2006-02-03 15:10:00,68.99,68.99,68.95,68.95,1600.0,49.0969,49.0969,49.0684,49.0684,1600.0
2006-02-03 15:20:00,68.93,68.93,68.88,68.88,4100.0,49.0542,49.0542,49.0186,49.0186,4100.0
2006-02-03 15:30:00,68.78,68.79,68.72,68.79,6500.0,48.9474,48.9545,48.9047,48.9545,6500.0
2006-02-03 15:40:00,68.84,68.84,68.76,68.83,5000.0,48.9901,48.9901,48.9332,48.983,5000.0
2006-02-03 15:50:00,68.82,68.86,68.73,68.78,1000.0,48.9759,49.0044,48.9118,48.9474,1000.0
2006-02-03 16:00:00,68.78,68.78,68.78,68.78,0.0,48.9474,48.9474,48.9474,48.9474,0.0
2006-02-03 16:10:00,68.78,68.78,68.78,68.78,0.0,48.9474,48.9474,48.9474,48.9474,0.0
2006-02-06 09:30:00,68.92,69.0,68.92,68.99,4300.0,49.0471,49.104,49.0471,49.0969,4300.0
2006-02-06 09:40:00,68.99,69.0,68.99,69.0,500.0,49.0969,49.104,49.0969,49.104,500.0
2006-02-06 09:50:00,68.89,68.97,68.89,68.97,700.0,49.0257,49.0826,49.0257,49.0826,700.0
2006-02-06 10:00:00,68.9,68.9,68.83,68.83,90500.0,49.0328,49.0328,48.983,48.983,90500.0
2006-02-06 10:10:00,68.86,68.86,68.86,68.86,800.0,49.0044,49.0044,49.0044,49.0044,800.0
2006-02-06 10:20:00,68.88,68.88,68.8,68.8,300.0,49.0186,49.0186,48.9617,48.9617,300.0
2006-02-06 10:30:00,68.85,68.85,68.85,68.85,100.0,48.9972,48.9972,48.9972,48.9972,100.0
2006-02-06 10:40:00,68.85,68.85,68.85,68.85,0.0,48.9972,48.9972,48.9972,48.9972,0.0
2006-02-06 10:50:00,68.9,68.9,68.85,68.85,600.0,49.0328,49.0328,48.9972,48.9972,600.0
2006-02-06 11:00:00,68.88,68.96,68.88,68.89,1700.0,49.0186,49.0755,49.0186,49.0257,1700.0
2006-02-06 11:10:00,68.89,68.89,68.85,68.85,400.0,49.0257,49.0257,48.9972,48.9972,400.0
2006-02-06 11:20:00,68.82,68.89,68.82,68.88,8000.0,48.9759,49.0257,48.9759,49.0186,8000.0
2006-02-06 11:30:00,68.87,68.9,68.87,68.88,7600.0,49.0115,49.0328,49.0115,49.0186,7600.0
2006-02-06 11:40:00,68.89,68.89,68.87,68.87,5400.0,49.0257,49.0257,49.0115,49.0115,5400.0
2006-02-06 11:50:00,68.9,68.9,68.86,68.9,1500.0,49.0328,49.0328,49.0044,49.0328,1500.0
2006-02-06 12:00:00,68.9,68.97,68.9,68.97,40500.0,49.0328,49.0826,49.0328,49.0826,40500.0
2006-02-06 12:10:00,68.94,68.94,68.86,68.86,500.0,49.0613,49.0613,49.0044,49.0044,500.0
2006-02-06 12:20:00,68.89,68.89,68.89,68.89,400.0,49.0257,49.0257,49.0257,49.0257,400.0
2006-02-06 12:30:00,68.8,68.86,68.8,68.86,1000.0,48.9617,49.0044,48.9617,49.0044,1000.0
2006-02-06 12:40:00,68.86,68.86,68.82,68.82,300.0,49.0044,49.0044,48.9759,48.9759,300.0
2006-02-06 12:50:00,68.82,68.82,68.82,68.82,5500.0,48.9759,48.9759,48.9759,48.9759,5500.0
2006-02-06 13:00:00,68.84,68.93,68.84,68.93,1100.0,48.9901,49.0542,48.9901,49.0542,1100.0
2006-02-06 13:10:00,68.93,68.93,68.93,68.93,0.0,49.0542,49.0542,49.0542,49.0542,0.0
2006-02-06 13:20:00,68.84,68.93,68.84,68.93,400.0,48.9901,49.0542,48.9901,49.0542,400.0
2006-02-06 13:30:00,68.94,68.94,68.87,68.87,500.0,49.0613,49.0613,49.0115,49.0115,500.0
2006-02-06 13:40:00,68.89,68.9,68.88,68.88,1700.0,49.0257,49.0328,49.0186,49.0186,1700.0
2006-02-06 13:50:00,68.84,68.87,68.84,68.87,17900.0,48.9901,49.0115,48.9901,49.0115,17900.0
2006-02-06 14:00:00,68.8,68.8,68.66,68.71,7100.0,48.9617,48.9617,48.862,48.8976,7100.0
2006-02-06 14:10:00,68.71,68.77,68.71,68.77,800.0,48.8976,48.9403,48.8976,48.9403,800.0
2006-02-06 14:20:00,68.77,68.77,68.77,68.77,1900.0,48.9403,48.9403,48.9403,48.9403,1900.0
2006-02-06 14:30:00,68.76,68.82,68.75,68.82,500.0,48.9332,48.9759,48.9261,48.9759,500.0
2006-02-06 14:40:00,68.81,68.81,68.75,68.75,1100.0,48.9688,48.9688,48.9261,48.9261,1100.0
2006-02-06 14:50:00,68.8,68.83,68.76,68.83,1100.0,48.9617,48.983,48.9332,48.983,1100.0
2006-02-06 15:00:00,68.81,68.83,68.81,68.81,38000.0,48.9688,48.983,48.9688,48.9688,38000.0
2006-02-06 15:10:00,68.87,68.9,68.82,68.9,3500.0,49.0115,49.0328,48.9759,49.0328,3500.0
2006-02-06 15:20:00,68.85,68.91,68.84,68.91,4700.0,48.9972,49.0399,48.9901,49.0399,4700.0
2006-02-06 15:30:00,68.85,68.86,68.8,68.85,4200.0,48.9972,49.0044,48.9617,48.9972,4200.0
2006-02-06 15:40:00,68.83,68.97,68.81,68.91,5000.0,48.983,49.0826,48.9688,49.0399,5000.0
2006-02-06 15:50:00,68.9,68.96,68.86,68.87,4400.0,49.0328,49.0755,49.0044,49.0115,4400.0
2006-02-06 16:00:00,68.86,68.86,68.83,68.83,300.0,49.0044,49.0044,48.983,48.983,300.0
2006-02-06 16:10:00,68.87,68.87,68.87,68.87,100.0,49.0115,49.0115,49.0115,49.0115,100.0
2006-02-07 09:30:00,68.84,68.84,68.71,68.71,1500.0,48.9901,48.9901,48.8976,48.8976,1500.0
2006-02-07 09:40:00,68.93,68.96,68.93,68.96,400.0,49.0542,49.0755,49.0542,49.0755,400.0
2006-02-07 09:50:00,68.8,68.8,68.8,68.8,100.0,48.9617,48.9617,48.9617,48.9617,100.0
2006-02-07 10:00:00,68.87,68.87,68.87,68.87,200.0,49.0115,49.0115,49.0115,49.0115,200.0
2006-02-07 10:10:00,68.87,68.87,68.87,68.87,0.0,49.0115,49.0115,49.0115,49.0115,0.0
2006-02-07 10:20:00,68.6,68.6,68.6,68.6,200.0,48.8193,48.8193,48.8193,48.8193,200.0
2006-02-07 10:30:00,68.6,68.6,68.6,68.6,0.0,48.8193,48.8193,48.8193,48.8193,0.0
2006-02-07 10:40:00,68.59,68.59,68.53,68.53,400.0,48.8122,48.8122,48.7695,48.7695,400.0
2006-02-07 10:50:00,68.51,68.63,68.51,68.63,1700.0,48.7553,48.8407,48.7553,48.8407,1700.0
2006-02-07 11:00:00,68.55,68.64,68.55,68.62,1300.0,48.7837,48.8478,48.7837,48.8336,1300.0
2006-02-07 11:10:00,68.63,68.63,68.61,68.63,2400.0,48.8407,48.8407,48.8264,48.8407,2400.0
2006-02-07 11:20:00,68.64,68.76,68.64,68.76,1700.0,48.8478,48.9332,48.8478,48.9332,1700.0
2006-02-07 11:30:00,68.78,68.78,68.7,68.75,900.0,48.9474,48.9474,48.8905,48.9261,900.0
2006-02-07 11:40:00,68.67,68.67,68.67,68.67,2700.0,48.8691,48.8691,48.8691,48.8691,2700.0
2006-02-07 11:50:00,68.65,68.7,68.65,68.7,1100.0,48.8549,48.8905,48.8549,48.8905,1100.0
2006-02-07 12:00:00,68.68,68.68,68.63,68.63,700.0,48.8763,48.8763,48.8407,48.8407,700.0
2006-02-07 12:10:00,68.55,68.57,68.5,68.5,800.0,48.7837,48.798,48.7482,48.7482,800.0
2006-02-07 12:20:00,68.53,68.56,68.52,68.54,2900.0,48.7695,48.7909,48.7624,48.7766,2900.0
2006-02-07 12:30:00,68.54,68.54,68.54,68.54,0.0,48.7766,48.7766,48.7766,48.7766,0.0
2006-02-07 12:40:00,68.59,68.59,68.59,68.59,100.0,48.8122,48.8122,48.8122,48.8122,100.0
2006-02-07 12:50:00,68.55,68.55,68.55,68.55,100.0,48.7837,48.7837,48.7837,48.7837,100.0
2006-02-07 13:00:00,68.55,68.55,68.41,68.43,3300.0,48.7837,48.7837,48.6841,48.6983,3300.0
2006-02-07 13:10:00,68.33,68.37,68.32,68.37,2300.0,48.6272,48.6556,48.6201,48.6556,2300.0
2006-02-07 13:20:00,68.39,68.44,68.39,68.44,900.0,48.6699,48.7055,48.6699,48.7055,900.0
2006-02-07 13:30:00,68.44,68.44,68.44,68.44,0.0,48.7055,48.7055,48.7055,48.7055,0.0
2006-02-07 13:40:00,68.39,68.39,68.35,68.37,300.0,48.6699,48.6699,48.6414,48.6556,300.0
2006-02-07 13:50:00,68.39,68.39,68.35,68.38,900.0,48.6699,48.6699,48.6414,48.6628,900.0
2006-02-07 14:00:00,68.42,68.42,68.42,68.42,100.0,48.6912,48.6912,48.6912,48.6912,100.0
2006-02-07 14:10:00,68.39,68.41,68.39,68.41,1500.0,48.6699,48.6841,48.6699,48.6841,1500.0
2006-02-07 14:20:00,68.39,68.48,68.36,68.48,2200.0,48.6699,48.7339,48.6485,48.7339,2200.0
2006-02-07 14:30:00,68.48,68.48,68.48,68.48,0.0,48.7339,48.7339,48.7339,48.7339,0.0
2006-02-07 14:40:00,68.41,68.41,68.38,68.39,3600.0,48.6841,48.6841,48.6628,48.6699,3600.0
2006-02-07 14:50:00,68.38,68.38,68.29,68.34,2300.0,48.6628,48.6628,48.5987,48.6343,2300.0
2006-02-07 15:00:00,68.31,68.34,68.26,68.3,4000.0,48.6129,48.6343,48.5774,48.6058,4000.0
2006-02-07 15:10:00,68.31,68.34,68.31,68.34,1300.0,48.6129,48.6343,48.6129,48.6343,1300.0
2006-02-07 15:20:00,68.29,68.31,68.29,68.31,300.0,48.5987,48.6129,48.5987,48.6129,300.0
2006-02-07 15:30:00,68.31,68.31,68.31,68.31,200.0,48.6129,48.6129,48.6129,48.6129,200.0
2006-02-07 15:40:00,68.31,68.31,68.31,68.31,0.0,48.6129,48.6129,48.6129,48.6129,0.0
2006-02-07 15:50:00,68.37,68.37,68.29,68.29,200.0,48.6556,48.6556,48.5987,48.5987,200.0
2006-02-07 16:00:00,68.29,68.29,68.29,68.29,0.0,48.5987,48.5987,48.5987,48.5987,0.0
2006-02-07 16:10:00,68.29,68.29,68.29,68.29,0.0,48.5987,48.5987,48.5987,48.5987,0.0
2006-02-08 09:30:00,68.61,68.61,68.49,68.57,2900.0,48.8264,48.8264,48.741,48.798,2900.0
2006-02-08 09:40:00,68.45,68.48,68.42,68.42,1900.0,48.7126,48.7339,48.6912,48.6912,1900.0
2006-02-08 09:50:00,68.42,68.43,68.42,68.43,400.0,48.6912,48.6983,48.6912,48.6983,400.0
2006-02-08 10:00:00,68.4,68.42,68.36,68.36,400.0,48.677,48.6912,48.6485,48.6485,400.0
2006-02-08 10:10:00,68.39,68.42,68.39,68.41,800.0,48.6699,48.6912,48.6699,48.6841,800.0
2006-02-08 10:20:00,68.54,68.54,68.54,68.54,1100.0,48.7766,48.7766,48.7766,48.7766,1100.0
2006-02-08 10:30:00,68.58,68.58,68.56,68.56,1800.0,48.8051,48.8051,48.7909,48.7909,1800.0
2006-02-08 10:40:00,68.5,68.5,68.5,68.5,400.0,48.7482,48.7482,48.7482,48.7482,400.0
2006-02-08 10:50:00,68.42,68.42,68.42,68.42,100.0,48.6912,48.6912,48.6912,48.6912,100.0
2006-02-08 11:00:00,68.44,68.45,68.43,68.43,1700.0,48.7055,48.7126,48.6983,48.6983,1700.0
2006-02-08 11:10:00,68.44,68.44,68.44,68.44,200.0,48.7055,48.7055,48.7055,48.7055,200.0
2006-02-08 11:20:00,68.46,68.46,68.46,68.46,200.0,48.7197,48.7197,48.7197,48.7197,200.0
2006-02-08 11:30:00,68.5,68.5,68.5,68.5,200.0,48.7482,48.7482,48.7482,48.7482,200.0
2006-02-08 11:40:00,68.47,68.48,68.47,68.47,7900.0,48.7268,48.7339,48.7268,48.7268,7900.0
2006-02-08 11:50:00,68.5,68.5,68.47,68.5,6700.0,48.7482,48.7482,48.7268,48.7482,6700.0
2006-02-08 12:00:00,68.59,68.63,68.59,68.63,1100.0,48.8122,48.8407,48.8122,48.8407,1100.0
2006-02-08 12:10:00,68.63,68.63,68.63,68.63,0.0,48.8407,48.8407,48.8407,48.8407,0.0
2006-02-08 12:20:00,68.63,68.63,68.63,68.63,0.0,48.8407,48.8407,48.8407,48.8407,0.0
2006-02-08 12:30:00,68.61,68.61,68.61,68.61,300.0,48.8264,48.8264,48.8264,48.8264,300.0
2006-02-08 12:40:00,68.69,68.7,68.69,68.7,200.0,48.8834,48.8905,48.8834,48.8905,200.0
2006-02-08 12:50:00,68.67,68.7,68.67,68.69,700.0,48.8691,48.8905,48.8691,48.8834,700.0
2006-02-08 13:00:00,68.68,68.7,68.68,68.7,300.0,48.8763,48.8905,48.8763,48.8905,300.0
2006-02-08 13:10:00,68.6,68.6,68.6,68.6,500.0,48.8193,48.8193,48.8193,48.8193,500.0
2006-02-08 13:20:00,68.58,68.62,68.57,68.61,2100.0,48.8051,48.8336,48.798,48.8264,2100.0
2006-02-08 13:30:00,68.58,68.61,68.56,68.6,1500.0,48.8051,48.8264,48.7909,48.8193,1500.0
2006-02-08 13:40:00,68.6,68.6,68.6,68.6,0.0,48.8193,48.8193,48.8193,48.8193,0.0
2006-02-08 13:50:00,68.59,68.62,68.58,68.62,1100.0,48.8122,48.8336,48.8051,48.8336,1100.0
2006-02-08 14:00:00,68.68,68.68,68.62,68.62,900.0,48.8763,48.8763,48.8336,48.8336,900.0
2006-02-08 14:10:00,68.57,68.62,68.52,68.58,6400.0,48.798,48.8336,48.7624,48.8051,6400.0
2006-02-08 14:20:00,68.52,68.57,68.52,68.57,37700.0,48.7624,48.798,48.7624,48.798,37700.0
2006-02-08 14:30:00,68.6,68.62,68.55,68.58,20200.0,48.8193,48.8336,48.7837,48.8051,20200.0
2006-02-08 14:40:00,68.58,68.62,68.58,68.62,20200.0,48.8051,48.8336,48.8051,48.8336,20200.0
2006-02-08 14:50:00,68.61,68.69,68.61,68.68,26300.0,48.8264,48.8834,48.8264,48.8763,26300.0
2006-02-08 15:00:00,68.62,68.85,68.61,68.84,2200.0,48.8336,48.9972,48.8264,48.9901,2200.0
2006-02-08 15:10:00,68.77,68.86,68.77,68.86,3700.0,48.9403,49.0044,48.9403,49.0044,3700.0
2006-02-08 15:20:00,68.85,68.89,68.77,68.82,1800.0,48.9972,49.0257,48.9403,48.9759,1800.0
2006-02-08 15:30:00,68.84,68.84,68.8,68.8,1200.0,48.9901,48.9901,48.9617,48.9617,1200.0
2006-02-08 15:40:00,68.86,68.92,68.86,68.92,6000.0,49.0044,49.0471,49.0044,49.0471,6000.0
2006-02-08 15:50:00,68.92,68.92,68.87,68.87,600.0,49.0471,49.0471,49.0115,49.0115,600.0
2006-02-08 16:00:00,68.82,68.82,68.82,68.82,100.0,48.9759,48.9759,48.9759,48.9759,100.0
2006-02-08 16:10:00,68.82,68.82,68.82,68.82,0.0,48.9759,48.9759,48.9759,48.9759,0.0
2006-02-09 09:30:00,68.93,69.07,68.93,69.03,7700.0,49.0542,49.1538,49.0542,49.1253,7700.0
2006-02-09 09:40:00,69.03,69.12,69.0,69.12,2200.0,49.1253,49.1894,49.104,49.1894,2200.0
2006-02-09 09:50:00,69.18,69.18,69.12,69.12,200.0,49.2321,49.2321,49.1894,49.1894,200.0
2006-02-09 10:00:00,69.29,69.29,69.25,69.25,2200.0,49.3104,49.3104,49.2819,49.2819,2200.0
2006-02-09 10:10:00,69.18,69.26,69.18,69.21,3900.0,49.2321,49.289,49.2321,49.2534,3900.0
2006-02-09 10:20:00,69.21,69.21,69.21,69.21,700.0,49.2534,49.2534,49.2534,49.2534,700.0
2006-02-09 10:30:00,69.21,69.21,69.21,69.21,0.0,49.2534,49.2534,49.2534,49.2534,0.0
2006-02-09 10:40:00,69.23,69.23,69.23,69.23,200.0,49.2677,49.2677,49.2677,49.2677,200.0
2006-02-09 10:50:00,69.19,69.24,69.19,69.21,3300.0,49.2392,49.2748,49.2392,49.2534,3300.0
2006-02-09 11:00:00,69.22,69.22,69.22,69.22,100.0,49.2605,49.2605,49.2605,49.2605,100.0
2006-02-09 11:10:00,69.22,69.22,69.22,69.22,0.0,49.2605,49.2605,49.2605,49.2605,0.0
2006-02-09 11:20:00,69.18,69.18,69.18,69.18,100.0,49.2321,49.2321,49.2321,49.2321,100.0
2006-02-09 11:30:00,69.2,69.24,69.16,69.23,1600.0,49.2463,49.2748,49.2179,49.2677,1600.0
2006-02-09 11:40:00,69.21,69.25,69.21,69.25,9900.0,49.2534,49.2819,49.2534,49.2819,9900.0
2006-02-09 11:50:00,69.25,69.25,69.2,69.21,2100.0,49.2819,49.2819,49.2463,49.2534,2100.0
2006-02-09 12:00:00,69.2,69.22,69.2,69.2,46200.0,49.2463,49.2605,49.2463,49.2463,46200.0
2006-02-09 12:10:00,69.22,69.25,69.19,69.19,1200.0,49.2605,49.2819,49.2392,49.2392,1200.0
2006-02-09 12:20:00,69.25,69.25,69.25,69.25,1200.0,49.2819,49.2819,49.2819,49.2819,1200.0
2006-02-09 12:30:00,69.25,69.25,69.25,69.25,0.0,49.2819,49.2819,49.2819,49.2819,0.0
2006-02-09 12:40:00,69.3,69.3,69.3,69.3,300.0,49.3175,49.3175,49.3175,49.3175,300.0
2006-02-09 12:50:00,69.34,69.34,69.34,69.34,200.0,49.3459,49.3459,49.3459,49.3459,200.0
2006-02-09 13:00:00,69.24,69.35,69.24,69.35,1100.0,49.2748,49.3531,49.2748,49.3531,1100.0
2006-02-09 13:10:00,69.35,69.35,69.35,69.35,0.0,49.3531,49.3531,49.3531,49.3531,0.0
2006-02-09 13:20:00,69.2,69.23,69.16,69.16,600.0,49.2463,49.2677,49.2179,49.2179,600.0
2006-02-09 13:30:00,69.16,69.23,69.16,69.23,1900.0,49.2179,49.2677,49.2179,49.2677,1900.0
2006-02-09 13:40:00,69.23,69.25,69.22,69.25,1200.0,49.2677,49.2819,49.2605,49.2819,1200.0
2006-02-09 13:50:00,69.28,69.28,69.26,69.26,200.0,49.3032,49.3032,49.289,49.289,200.0
2006-02-09 14:00:00,69.25,69.25,69.17,69.17,2700.0,49.2819,49.2819,49.225,49.225,2700.0
2006-02-09 14:10:00,69.11,69.12,69.1,69.11,1800.0,49.1823,49.1894,49.1752,49.1823,1800.0
2006-02-09 14:20:00,69.07,69.07,69.07,69.07,900.0,49.1538,49.1538,49.1538,49.1538,900.0
2006-02-09 14:30:00,69.05,69.12,69.02,69.02,2400.0,49.1396,49.1894,49.1182,49.1182,2400.0
2006-02-09 14:40:00,69.1,69.11,69.1,69.1,400.0,49.1752,49.1823,49.1752,49.1752,400.0
2006-02-09 14:50:00,69.06,69.06,69.06,69.06,900.0,49.1467,49.1467,49.1467,49.1467,900.0
2006-02-09 15:00:00,69.06,69.06,68.93,68.95,15600.0,49.1467,49.1467,49.0542,49.0684,15600.0
2006-02-09 15:10:00,68.95,68.96,68.95,68.96,2900.0,49.0684,49.0755,49.0684,49.0755,2900.0
2006-02-09 15:20:00,68.91,69.0,68.91,68.97,1800.0,49.0399,49.104,49.0399,49.0826,1800.0
2006-02-09 15:30:00,68.85,68.85,68.85,68.85,3300.0,48.9972,48.9972,48.9972,48.9972,3300.0
2006-02-09 15:40:00,68.77,68.81,68.77,68.81,1500.0,48.9403,48.9688,48.9403,48.9688,1500.0
2006-02-09 15:50:00,68.78,68.86,68.78,68.81,2900.0,48.9474,49.0044,48.9474,48.9688,2900.0
2006-02-09 16:00:00,68.76,68.76,68.76,68.76,500.0,48.9332,48.9332,48.9332,48.9332,500.0
2006-02-09 16:10:00,68.76,68.76,68.76,68.76,0.0,48.9332,48.9332,48.9332,48.9332,0.0
2006-02-10 09:30:00,68.69,68.69,68.61,68.61,7300.0,48.8834,48.8834,48.8264,48.8264,7300.0
2006-02-10 09:40:00,68.76,68.76,68.76,68.76,100.0,48.9332,48.9332,48.9332,48.9332,100.0
2006-02-10 09:50:00,68.76,68.85,68.74,68.74,2200.0,48.9332,48.9972,48.919,48.919,2200.0
2006-02-10 10:00:00,68.72,68.72,68.59,68.59,700.0,48.9047,48.9047,48.8122,48.8122,700.0
2006-02-10 10:10:00,68.59,68.59,68.59,68.59,0.0,48.8122,48.8122,48.8122,48.8122,0.0
2006-02-10 10:20:00,68.59,68.59,68.55,68.57,700.0,48.8122,48.8122,48.7837,48.798,700.0
2006-02-10 10:30:00,68.57,68.57,68.37,68.37,3300.0,48.798,48.798,48.6556,48.6556,3300.0
2006-02-10 10:40:00,68.37,68.37,68.37,68.37,300.0,48.6556,48.6556,48.6556,48.6556,300.0
2006-02-10 10:50:00,68.41,68.41,68.35,68.37,10000.0,48.6841,48.6841,48.6414,48.6556,10000.0
2006-02-10 11:00:00,68.37,68.47,68.29,68.47,63800.0,48.6556,48.7268,48.5987,48.7268,63800.0
2006-02-10 11:10:00,68.39,68.46,68.36,68.46,20900.0,48.6699,48.7197,48.6485,48.7197,20900.0
2006-02-10 11:20:00,68.49,68.49,68.49,68.49,200.0,48.741,48.741,48.741,48.741,200.0
2006-02-10 11:30:00,68.34,68.34,68.34,68.34,100.0,48.6343,48.6343,48.6343,48.6343,100.0
2006-02-10 11:40:00,68.55,68.55,68.48,68.54,3400.0,48.7837,48.7837,48.7339,48.7766,3400.0
2006-02-10 11:50:00,68.53,68.53,68.43,68.43,1300.0,48.7695,48.7695,48.6983,48.6983,1300.0
2006-02-10 12:00:00,68.5,68.56,68.47,68.52,3200.0,48.7482,48.7909,48.7268,48.7624,3200.0
2006-02-10 12:10:00,68.52,68.59,68.52,68.57,2200.0,48.7624,48.8122,48.7624,48.798,2200.0
2006-02-10 12:20:00,68.57,68.68,68.56,68.56,1100.0,48.798,48.8763,48.7909,48.7909,1100.0
2006-02-10 12:30:00,68.6,68.63,68.6,68.62,1300.0,48.8193,48.8407,48.8193,48.8336,1300.0
2006-02-10 12:40:00,68.6,68.62,68.6,68.62,1200.0,48.8193,48.8336,48.8193,48.8336,1200.0
2006-02-10 12:50:00,68.57,68.57,68.57,68.57,700.0,48.798,48.798,48.798,48.798,700.0
2006-02-10 13:00:00,68.55,68.55,68.48,68.55,4800.0,48.7837,48.7837,48.7339,48.7837,4800.0
2006-02-10 13:10:00,68.61,68.61,68.61,68.61,400.0,48.8264,48.8264,48.8264,48.8264,400.0
2006-02-10 13:20:00,68.59,68.59,68.48,68.49,2500.0,48.8122,48.8122,48.7339,48.741,2500.0
2006-02-10 13:30:00,68.53,68.58,68.53,68.58,1300.0,48.7695,48.8051,48.7695,48.8051,1300.0
2006-02-10 13:40:00,68.51,68.57,68.51,68.53,2100.0,48.7553,48.798,48.7553,48.7695,2100.0
2006-02-10 13:50:00,68.6,68.6,68.6,68.6,300.0,48.8193,48.8193,48.8193,48.8193,300.0
2006-02-10 14:00:00,68.66,68.66,68.62,68.63,3000.0,48.862,48.862,48.8336,48.8407,3000.0
2006-02-10 14:10:00,68.71,68.78,68.68,68.7,1600.0,48.8976,48.9474,48.8763,48.8905,1600.0
2006-02-10 14:20:00,68.64,68.72,68.64,68.72,700.0,48.8478,48.9047,48.8478,48.9047,700.0
2006-02-10 14:30:00,68.71,68.81,68.7,68.75,2100.0,48.8976,48.9688,48.8905,48.9261,2100.0
2006-02-10 14:40:00,68.88,68.92,68.81,68.92,9300.0,49.0186,49.0471,48.9688,49.0471,9300.0
2006-02-10 14:50:00,68.95,68.95,68.88,68.88,800.0,49.0684,49.0684,49.0186,49.0186,800.0
2006-02-10 15:00:00,68.93,68.98,68.89,68.89,16200.0,49.0542,49.0898,49.0257,49.0257,16200.0
2006-02-10 15:10:00,69.0,69.01,68.94,69.01,3000.0,49.104,49.1111,49.0613,49.1111,3000.0
2006-02-10 15:20:00,69.07,69.13,69.05,69.05,2800.0,49.1538,49.1965,49.1396,49.1396,2800.0
2006-02-10 15:30:00,69.03,69.04,68.93,68.93,2000.0,49.1253,49.1325,49.0542,49.0542,2000.0
2006-02-10 15:40:00,68.9,68.91,68.9,68.9,900.0,49.0328,49.0399,49.0328,49.0328,900.0
2006-02-10 15:50:00,68.91,68.99,68.91,68.99,700.0,49.0399,49.0969,49.0399,49.0969,700.0
2006-02-10 16:00:00,68.95,68.95,68.95,68.95,1000.0,49.0684,49.0684,49.0684,49.0684,1000.0
2006-02-10 16:10:00,68.95,68.95,68.95,68.95,0.0,49.0684,49.0684,49.0684,49.0684,0.0
2006-02-13 09:30:00,68.75,68.75,68.75,68.75,4500.0,48.9261,48.9261,48.9261,48.9261,4500.0
2006-02-13 09:40:00,68.71,68.88,68.71,68.86,2700.0,48.8976,49.0186,48.8976,49.0044,2700.0
2006-02-13 09:50:00,68.86,68.86,68.86,68.86,700.0,49.0044,49.0044,49.0044,49.0044,700.0
2006-02-13 10:00:00,68.86,68.86,68.86,68.86,0.0,49.0044,49.0044,49.0044,49.0044,0.0
2006-02-13 10:10:00,68.86,68.86,68.83,68.84,108300.0,49.0044,49.0044,48.983,48.9901,108300.0
2006-02-13 10:20:00,68.8,68.82,68.72,68.72,30300.0,48.9617,48.9759,48.9047,48.9047,30300.0
2006-02-13 10:30:00,68.76,68.79,68.76,68.79,400.0,48.9332,48.9545,48.9332,48.9545,400.0
2006-02-13 10:40:00,68.79,68.8,68.79,68.8,400.0,48.9545,48.9617,48.9545,48.9617,400.0
2006-02-13 10:50:00,68.81,68.87,68.81,68.87,10600.0,48.9688,49.0115,48.9688,49.0115,10600.0
2006-02-13 11:00:00,68.87,68.87,68.87,68.87,1500.0,49.0115,49.0115,49.0115,49.0115,1500.0
2006-02-13 11:10:00,68.87,68.87,68.87,68.87,0.0,49.0115,49.0115,49.0115,49.0115,0.0
2006-02-13 11:20:00,68.83,68.86,68.82,68.86,700.0,48.983,49.0044,48.9759,49.0044,700.0
2006-02-13 11:30:00,68.84,68.84,68.79,68.79,300.0,48.9901,48.9901,48.9545,48.9545,300.0
2006-02-13 11:40:00,68.87,68.87,68.85,68.85,3100.0,49.0115,49.0115,48.9972,48.9972,3100.0
2006-02-13 11:50:00,68.86,68.86,68.8,68.82,5200.0,49.0044,49.0044,48.9617,48.9759,5200.0
2006-02-13 12:00:00,68.84,68.84,68.84,68.84,200.0,48.9901,48.9901,48.9901,48.9901,200.0
2006-02-13 12:10:00,68.86,68.87,68.85,68.87,3800.0,49.0044,49.0115,48.9972,49.0115,3800.0
2006-02-13 12:20:00,68.84,68.84,68.83,68.83,300.0,48.9901,48.9901,48.983,48.983,300.0
2006-02-13 12:30:00,68.84,68.84,68.75,68.75,1300.0,48.9901,48.9901,48.9261,48.9261,1300.0
2006-02-13 12:40:00,68.74,68.74,68.74,68.74,100.0,48.919,48.919,48.919,48.919,100.0
2006-02-13 12:50:00,68.73,68.73,68.71,68.71,8600.0,48.9118,48.9118,48.8976,48.8976,8600.0
2006-02-13 13:00:00,68.75,68.78,68.72,68.78,1700.0,48.9261,48.9474,48.9047,48.9474,1700.0
2006-02-13 13:10:00,68.76,68.76,68.68,68.68,11800.0,48.9332,48.9332,48.8763,48.8763,11800.0
2006-02-13 13:20:00,68.68,68.69,68.63,68.64,600.0,48.8763,48.8834,48.8407,48.8478,600.0
2006-02-13 13:30:00,68.63,68.63,68.56,68.58,400.0,48.8407,48.8407,48.7909,48.8051,400.0
2006-02-13 13:40:00,68.56,68.61,68.52,68.6,1900.0,48.7909,48.8264,48.7624,48.8193,1900.0
2006-02-13 13:50:00,68.55,68.56,68.55,68.56,500.0,48.7837,48.7909,48.7837,48.7909,500.0
2006-02-13 14:00:00,68.52,68.57,68.51,68.52,1300.0,48.7624,48.798,48.7553,48.7624,1300.0
2006-02-13 14:10:00,68.55,68.6,68.52,68.6,2200.0,48.7837,48.8193,48.7624,48.8193,2200.0
2006-02-13 14:20:00,68.54,68.6,68.52,68.52,5100.0,48.7766,48.8193,48.7624,48.7624,5100.0
2006-02-13 14:30:00,68.52,68.61,68.52,68.61,400.0,48.7624,48.8264,48.7624,48.8264,400.0
2006-02-13 14:40:00,68.53,68.58,68.52,68.52,4100.0,48.7695,48.8051,48.7624,48.7624,4100.0
2006-02-13 14:50:00,68.56,68.56,68.43,68.5,7000.0,48.7909,48.7909,48.6983,48.7482,7000.0
2006-02-13 15:00:00,68.5,68.53,68.46,68.48,1600.0,48.7482,48.7695,48.7197,48.7339,1600.0
2006-02-13 15:10:00,68.49,68.54,68.46,68.54,1700.0,48.741,48.7766,48.7197,48.7766,1700.0
2006-02-13 15:20:00,68.56,68.58,68.53,68.58,3700.0,48.7909,48.8051,48.7695,48.8051,3700.0
2006-02-13 15:30:00,68.62,68.71,68.61,68.62,1700.0,48.8336,48.8976,48.8264,48.8336,1700.0
2006-02-13 15:40:00,68.64,68.72,68.62,68.67,6400.0,48.8478,48.9047,48.8336,48.8691,6400.0
2006-02-13 15:50:00,68.76,68.76,68.64,68.73,6600.0,48.9332,48.9332,48.8478,48.9118,6600.0
2006-02-13 16:00:00,68.7,68.7,68.7,68.7,800.0,48.8905,48.8905,48.8905,48.8905,800.0
2006-02-13 16:10:00,68.7,68.7,68.7,68.7,0.0,48.8905,48.8905,48.8905,48.8905,0.0
2006-02-14 09:30:00,68.78,68.78,68.6,68.6,11500.0,48.9474,48.9474,48.8193,48.8193,11500.0
2006-02-14 09:40:00,68.65,68.65,68.59,68.59,38300.0,48.8549,48.8549,48.8122,48.8122,38300.0
2006-02-14 09:50:00,68.6,68.68,68.6,68.68,1400.0,48.8193,48.8763,48.8193,48.8763,1400.0
2006-02-14 10:00:00,68.9,68.9,68.75,68.75,6700.0,49.0328,49.0328,48.9261,48.9261,6700.0
2006-02-14 10:10:00,68.76,68.83,68.75,68.83,900.0,48.9332,48.983,48.9261,48.983,900.0
2006-02-14 10:20:00,68.81,68.81,68.68,68.75,2800.0,48.9688,48.9688,48.8763,48.9261,2800.0
2006-02-14 10:30:00,68.76,68.76,68.6,68.68,900.0,48.9332,48.9332,48.8193,48.8763,900.0
2006-02-14 10:40:00,68.66,68.79,68.66,68.79,200.0,48.862,48.9545,48.862,48.9545,200.0
2006-02-14 10:50:00,68.76,68.83,68.76,68.83,1100.0,48.9332,48.983,48.9332,48.983,1100.0
2006-02-14 11:00:00,68.84,68.84,68.84,68.84,17400.0,48.9901,48.9901,48.9901,48.9901,17400.0
2006-02-14 11:10:00,68.93,69.03,68.93,69.03,1800.0,49.0542,49.1253,49.0542,49.1253,1800.0
2006-02-14 11:20:00,68.97,69.07,68.97,69.04,2200.0,49.0826,49.1538,49.0826,49.1325,2200.0
2006-02-14 11:30:00,69.08,69.11,69.08,69.11,1100.0,49.1609,49.1823,49.1609,49.1823,1100.0
2006-02-14 11:40:00,69.01,69.01,69.01,69.01,300.0,49.1111,49.1111,49.1111,49.1111,300.0
2006-02-14 11:50:00,69.11,69.3,69.11,69.21,5300.0,49.1823,49.3175,49.1823,49.2534,5300.0
2006-02-14 12:00:00,69.24,69.24,69.24,69.24,800.0,49.2748,49.2748,49.2748,49.2748,800.0
2006-02-14 12:10:00,69.23,69.23,69.23,69.23,100.0,49.2677,49.2677,49.2677,49.2677,100.0
2006-02-14 12:20:00,69.23,69.24,69.22,69.22,7000.0,49.2677,49.2748,49.2605,49.2605,7000.0
2006-02-14 12:30:00,69.21,69.22,69.16,69.16,2000.0,49.2534,49.2605,49.2179,49.2179,2000.0
2006-02-14 12:40:00,69.21,69.22,69.21,69.22,800.0,49.2534,49.2605,49.2534,49.2605,800.0
2006-02-14 12:50:00,69.17,69.17,69.17,69.17,1800.0,49.225,49.225,49.225,49.225,1800.0
2006-02-14 13:00:00,69.19,69.19,69.17,69.17,27900.0,49.2392,49.2392,49.225,49.225,27900.0
2006-02-14 13:10:00,69.15,69.18,69.15,69.18,200.0,49.2107,49.2321,49.2107,49.2321,200.0
2006-02-14 13:20:00,69.22,69.22,69.2,69.22,1200.0,49.2605,49.2605,49.2463,49.2605,1200.0
2006-02-14 13:30:00,69.23,69.26,69.21,69.21,1400.0,49.2677,49.289,49.2534,49.2534,1400.0
2006-02-14 13:40:00,69.28,69.28,69.28,69.28,300.0,49.3032,49.3032,49.3032,49.3032,300.0
2006-02-14 13:50:00,69.28,69.3,69.28,69.3,1000.0,49.3032,49.3175,49.3032,49.3175,1000.0
2006-02-14 14:00:00,69.24,69.33,69.24,69.32,4400.0,49.2748,49.3388,49.2748,49.3317,4400.0
2006-02-14 14:10:00,69.38,69.39,69.32,69.32,8800.0,49.3744,49.3815,49.3317,49.3317,8800.0
2006-02-14 14:20:00,69.39,69.41,69.3,69.41,106400.0,49.3815,49.3958,49.3175,49.3958,106400.0
2006-02-14 14:30:00,69.45,69.51,69.37,69.37,900.0,49.4242,49.4669,49.3673,49.3673,900.0
2006-02-14 14:40:00,69.4,69.41,69.37,69.37,1200.0,49.3886,49.3958,49.3673,49.3673,1200.0
2006-02-14 14:50:00,69.36,69.42,69.36,69.42,2300.0,49.3602,49.4029,49.3602,49.4029,2300.0
2006-02-14 15:00:00,69.45,69.45,69.42,69.43,1800.0,49.4242,49.4242,49.4029,49.41,1800.0
2006-02-14 15:10:00,69.37,69.38,69.37,69.38,900.0,49.3673,49.3744,49.3673,49.3744,900.0
2006-02-14 15:20:00,69.4,69.41,69.36,69.4,3100.0,49.3886,49.3958,49.3602,49.3886,3100.0
2006-02-14 15:30:00,69.41,69.43,69.4,69.4,2600.0,49.3958,49.41,49.3886,49.3886,2600.0
2006-02-14 15:40:00,69.41,69.41,69.26,69.26,1500.0,49.3958,49.3958,49.289,49.289,1500.0
2006-02-14 15:50:00,69.29,69.41,69.29,69.41,2700.0,49.3104,49.3958,49.3104,49.3958,2700.0
2006-02-14 16:00:00,69.31,69.31,69.31,69.31,200.0,49.3246,49.3246,49.3246,49.3246,200.0
2006-02-14 16:10:00,69.31,69.31,69.31,69.31,0.0,49.3246,49.3246,49.3246,49.3246,0.0
2006-02-15 09:30:00,69.36,69.36,69.26,69.26,8200.0,49.3602,49.3602,49.289,49.289,8200.0
2006-02-15 09:40:00,69.26,69.33,69.26,69.33,5800.0,49.289,49.3388,49.289,49.3388,5800.0
2006-02-15 09:50:00,69.3,69.38,69.3,69.3,1900.0,49.3175,49.3744,49.3175,49.3175,1900.0
2006-02-15 10:00:00,69.29,69.45,69.29,69.45,14300.0,49.3104,49.4242,49.3104,49.4242,14300.0
2006-02-15 10:10:00,69.46,69.63,69.46,69.63,12300.0,49.4313,49.5523,49.4313,49.5523,12300.0
2006-02-15 10:20:00,69.65,69.65,69.65,69.65,100.0,49.5666,49.5666,49.5666,49.5666,100.0
2006-02-15 10:30:00,69.57,69.62,69.57,69.62,300.0,49.5096,49.5452,49.5096,49.5452,300.0
2006-02-15 10:40:00,69.49,69.49,69.49,69.49,900.0,49.4527,49.4527,49.4527,49.4527,900.0
2006-02-15 10:50:00,69.61,69.61,69.53,69.55,2100.0,49.5381,49.5381,49.4812,49.4954,2100.0
2006-02-15 11:00:00,69.53,69.53,69.47,69.47,900.0,49.4812,49.4812,49.4385,49.4385,900.0
2006-02-15 11:10:00,69.37,69.44,69.37,69.43,1800.0,49.3673,49.4171,49.3673,49.41,1800.0
2006-02-15 11:20:00,69.43,69.43,69.35,69.35,600.0,49.41,49.41,49.3531,49.3531,600.0
2006-02-15 11:30:00,69.35,69.4,69.31,69.4,800.0,49.3531,49.3886,49.3246,49.3886,800.0
2006-02-15 11:40:00,69.4,69.4,69.4,69.4,100.0,49.3886,49.3886,49.3886,49.3886,100.0
2006-02-15 11:50:00,69.4,69.4,69.4,69.4,0.0,49.3886,49.3886,49.3886,49.3886,0.0
2006-02-15 12:00:00,69.47,69.47,69.44,69.44,1100.0,49.4385,49.4385,49.4171,49.4171,1100.0
2006-02-15 12:10:00,69.47,69.47,69.36,69.36,700.0,49.4385,49.4385,49.3602,49.3602,700.0
2006-02-15 12:20:00,69.36,69.36,69.36,69.36,400.0,49.3602,49.3602,49.3602,49.3602,400.0
2006-02-15 12:30:00,69.31,69.31,69.17,69.17,600.0,49.3246,49.3246,49.225,49.225,600.0
2006-02-15 12:40:00,69.22,69.24,69.19,69.23,1700.0,49.2605,49.2748,49.2392,49.2677,1700.0
2006-02-15 12:50:00,69.22,69.29,69.22,69.29,3900.0,49.2605,49.3104,49.2605,49.3104,3900.0
2006-02-15 13:00:00,69.29,69.29,69.29,69.29,0.0,49.3104,49.3104,49.3104,49.3104,0.0
2006-02-15 13:10:00,69.33,69.33,69.33,69.33,100.0,49.3388,49.3388,49.3388,49.3388,100.0
2006-02-15 13:20:00,69.36,69.41,69.34,69.41,8100.0,49.3602,49.3958,49.3459,49.3958,8100.0
2006-02-15 13:30:00,69.4,69.42,69.37,69.37,5300.0,49.3886,49.4029,49.3673,49.3673,5300.0
2006-02-15 13:40:00,69.42,69.42,69.38,69.38,1400.0,49.4029,49.4029,49.3744,49.3744,1400.0
2006-02-15 13:50:00,69.46,69.53,69.45,69.53,3300.0,49.4313,49.4812,49.4242,49.4812,3300.0
2006-02-15 14:00:00,69.52,69.53,69.51,69.51,800.0,49.474,49.4812,49.4669,49.4669,800.0
2006-02-15 14:10:00,69.48,69.48,69.48,69.48,100.0,49.4456,49.4456,49.4456,49.4456,100.0
2006-02-15 14:20:00,69.5,69.5,69.46,69.5,23500.0,49.4598,49.4598,49.4313,49.4598,23500.0
2006-02-15 14:30:00,69.62,69.64,69.6,69.6,12300.0,49.5452,49.5594,49.531,49.531,12300.0
2006-02-15 14:40:00,69.6,69.62,69.6,69.61,5300.0,49.531,49.5452,49.531,49.5381,5300.0
2006-02-15 14:50:00,69.59,69.6,69.54,69.54,400.0,49.5239,49.531,49.4883,49.4883,400.0
2006-02-15 15:00:00,69.62,69.62,69.49,69.53,400.0,49.5452,49.5452,49.4527,49.4812,400.0
2006-02-15 15:10:00,69.49,69.56,69.49,69.56,300.0,49.4527,49.5025,49.4527,49.5025,300.0
2006-02-15 15:20:00,69.54,69.56,69.47,69.51,12300.0,49.4883,49.5025,49.4385,49.4669,12300.0
2006-02-15 15:30:00,69.56,69.63,69.55,69.63,23500.0,49.5025,49.5523,49.4954,49.5523,23500.0
2006-02-15 15:40:00,69.6,69.64,69.6,69.63,5900.0,49.531,49.5594,49.531,49.5523,5900.0
2006-02-15 15:50:00,69.61,69.62,69.58,69.58,8700.0,49.5381,49.5452,49.5167,49.5167,8700.0
2006-02-15 16:00:00,69.58,69.58,69.58,69.58,200.0,49.5167,49.5167,49.5167,49.5167,200.0
2006-02-15 16:10:00,69.7,69.7,69.7,69.7,100.0,49.6021,49.6021,49.6021,49.6021,100.0
2006-02-16 09:30:00,69.85,69.9,69.85,69.85,18900.0,49.7089,49.7445,49.7089,49.7089,18900.0
2006-02-16 09:40:00,69.84,69.84,69.75,69.79,14100.0,49.7018,49.7018,49.6377,49.6662,14100.0
2006-02-16 09:50:00,69.71,69.71,69.71,69.71,100.0,49.6093,49.6093,49.6093,49.6093,100.0
2006-02-16 10:00:00,69.75,69.76,69.72,69.73,3700.0,49.6377,49.6448,49.6164,49.6235,3700.0
2006-02-16 10:10:00,69.77,69.81,69.75,69.8,59100.0,49.652,49.6804,49.6377,49.6733,59100.0
2006-02-16 10:20:00,69.78,69.78,69.76,69.78,1400.0,49.6591,49.6591,49.6448,49.6591,1400.0
2006-02-16 10:30:00,69.73,69.73,69.71,69.71,400.0,49.6235,49.6235,49.6093,49.6093,400.0
2006-02-16 10:40:00,69.72,69.74,69.66,69.74,1100.0,49.6164,49.6306,49.5737,49.6306,1100.0
2006-02-16 10:50:00,69.74,69.75,69.74,69.75,900.0,49.6306,49.6377,49.6306,49.6377,900.0
2006-02-16 11:00:00,69.75,69.75,69.75,69.75,0.0,49.6377,49.6377,49.6377,49.6377,0.0
2006-02-16 11:10:00,69.74,69.82,69.74,69.82,2300.0,49.6306,49.6875,49.6306,49.6875,2300.0
2006-02-16 11:20:00,69.84,69.84,69.83,69.83,2300.0,49.7018,49.7018,49.6947,49.6947,2300.0
2006-02-16 11:30:00,69.83,69.83,69.83,69.83,100.0,49.6947,49.6947,49.6947,49.6947,100.0
2006-02-16 11:40:00,69.92,69.92,69.86,69.9,2800.0,49.7587,49.7587,49.716,49.7445,2800.0
2006-02-16 11:50:00,69.91,69.91,69.9,69.9,1600.0,49.7516,49.7516,49.7445,49.7445,1600.0
2006-02-16 12:00:00,69.9,69.94,69.85,69.93,5400.0,49.7445,49.7729,49.7089,49.7658,5400.0
2006-02-16 12:10:00,69.94,69.99,69.94,69.99,1000.0,49.7729,49.8085,49.7729,49.8085,1000.0
2006-02-16 12:20:00,70.03,70.03,70.03,70.03,600.0,49.837,49.837,49.837,49.837,600.0
2006-02-16 12:30:00,70.02,70.02,70.01,70.01,5500.0,49.8299,49.8299,49.8228,49.8228,5500.0
2006-02-16 12:40:00,70.01,70.01,69.97,69.97,300.0,49.8228,49.8228,49.7943,49.7943,300.0
2006-02-16 12:50:00,69.97,70.0,69.97,70.0,1400.0,49.7943,49.8156,49.7943,49.8156,1400.0
2006-02-16 13:00:00,70.0,70.0,70.0,70.0,10100.0,49.8156,49.8156,49.8156,49.8156,10100.0
2006-02-16 13:10:00,70.0,70.0,70.0,70.0,900.0,49.8156,49.8156,49.8156,49.8156,900.0
2006-02-16 13:20:00,69.93,69.98,69.93,69.96,800.0,49.7658,49.8014,49.7658,49.7872,800.0
2006-02-16 13:30:00,69.95,69.99,69.95,69.99,400.0,49.7801,49.8085,49.7801,49.8085,400.0
2006-02-16 13:40:00,70.0,70.0,69.97,69.97,1100.0,49.8156,49.8156,49.7943,49.7943,1100.0
2006-02-16 13:50:00,69.92,69.95,69.85,69.88,1500.0,49.7587,49.7801,49.7089,49.7302,1500.0
2006-02-16 14:00:00,69.87,69.94,69.87,69.93,2000.0,49.7231,49.7729,49.7231,49.7658,2000.0
2006-02-16 14:10:00,69.83,69.88,69.83,69.88,500.0,49.6947,49.7302,49.6947,49.7302,500.0
2006-02-16 14:20:00,69.85,69.91,69.84,69.91,5700.0,49.7089,49.7516,49.7018,49.7516,5700.0
2006-02-16 14:30:00,69.9,69.9,69.9,69.9,400.0,49.7445,49.7445,49.7445,49.7445,400.0
2006-02-16 14:40:00,69.9,69.91,69.9,69.91,300.0,49.7445,49.7516,49.7445,49.7516,300.0
2006-02-16 14:50:00,69.9,69.97,69.89,69.97,7800.0,49.7445,49.7943,49.7374,49.7943,7800.0
2006-02-16 15:00:00,70.02,70.02,70.02,70.02,200.0,49.8299,49.8299,49.8299,49.8299,200.0
2006-02-16 15:10:00,70.01,70.01,69.96,70.01,3300.0,49.8228,49.8228,49.7872,49.8228,3300.0
2006-02-16 15:20:00,70.02,70.02,69.96,69.96,3800.0,49.8299,49.8299,49.7872,49.7872,3800.0
2006-02-16 15:30:00,70.01,70.07,70.01,70.04,8900.0,49.8228,49.8655,49.8228,49.8441,8900.0
2006-02-16 15:40:00,70.04,70.14,70.04,70.08,12600.0,49.8441,49.9153,49.8441,49.8726,12600.0
2006-02-16 15:50:00,70.07,70.19,70.07,70.1,14000.0,49.8655,49.9509,49.8655,49.8868,14000.0
2006-02-16 16:00:00,70.1,70.1,70.1,70.1,0.0,49.8868,49.8868,49.8868,49.8868,0.0
2006-02-16 16:10:00,70.1,70.1,70.1,70.1,0.0,49.8868,49.8868,49.8868,49.8868,0.0
2006-02-17 09:30:00,70.27,70.27,70.04,70.04,23800.0,50.0078,50.0078,49.8441,49.8441,23800.0
2006-02-17 09:40:00,70.04,70.07,70.04,70.04,9600.0,49.8441,49.8655,49.8441,49.8441,9600.0
2006-02-17 09:50:00,70.05,70.06,70.0,70.03,4700.0,49.8512,49.8583,49.8156,49.837,4700.0
2006-02-17 10:00:00,70.07,70.07,70.01,70.04,6800.0,49.8655,49.8655,49.8228,49.8441,6800.0
2006-02-17 10:10:00,70.01,70.01,69.95,69.95,2200.0,49.8228,49.8228,49.7801,49.7801,2200.0
2006-02-17 10:20:00,70.0,70.0,69.95,69.98,3700.0,49.8156,49.8156,49.7801,49.8014,3700.0
2006-02-17 10:30:00,69.93,69.93,69.93,69.93,800.0,49.7658,49.7658,49.7658,49.7658,800.0
2006-02-17 10:40:00,70.04,70.04,69.95,69.95,2500.0,49.8441,49.8441,49.7801,49.7801,2500.0
2006-02-17 10:50:00,70.02,70.02,69.97,70.01,1500.0,49.8299,49.8299,49.7943,49.8228,1500.0
2006-02-17 11:00:00,70.0,70.01,69.97,70.01,3700.0,49.8156,49.8228,49.7943,49.8228,3700.0
2006-02-17 11:10:00,70.03,70.08,70.03,70.06,4400.0,49.837,49.8726,49.837,49.8583,4400.0
2006-02-17 11:20:00,70.05,70.05,69.98,69.98,4800.0,49.8512,49.8512,49.8014,49.8014,4800.0
2006-02-17 11:30:00,70.0,70.03,70.0,70.03,400.0,49.8156,49.837,49.8156,49.837,400.0
2006-02-17 11:40:00,70.01,70.07,70.01,70.07,4700.0,49.8228,49.8655,49.8228,49.8655,4700.0
2006-02-17 11:50:00,70.06,70.09,70.03,70.08,3700.0,49.8583,49.8797,49.837,49.8726,3700.0
2006-02-17 12:00:00,70.1,70.15,70.09,70.15,4000.0,49.8868,49.9224,49.8797,49.9224,4000.0
2006-02-17 12:10:00,70.1,70.16,70.1,70.12,5100.0,49.8868,49.9295,49.8868,49.901,5100.0
2006-02-17 12:20:00,70.12,70.15,70.09,70.12,4200.0,49.901,49.9224,49.8797,49.901,4200.0
2006-02-17 12:30:00,70.05,70.08,70.05,70.06,4600.0,49.8512,49.8726,49.8512,49.8583,4600.0
2006-02-17 12:40:00,70.06,70.13,70.06,70.09,1800.0,49.8583,49.9082,49.8583,49.8797,1800.0
2006-02-17 12:50:00,70.12,70.14,70.08,70.08,6100.0,49.901,49.9153,49.8726,49.8726,6100.0
2006-02-17 13:00:00,70.15,70.15,70.15,70.15,1000.0,49.9224,49.9224,49.9224,49.9224,1000.0
2006-02-17 13:10:00,70.14,70.14,70.12,70.12,8000.0,49.9153,49.9153,49.901,49.901,8000.0
2006-02-17 13:20:00,70.12,70.12,70.08,70.08,2400.0,49.901,49.901,49.8726,49.8726,2400.0
2006-02-17 13:30:00,70.08,70.19,70.08,70.19,4000.0,49.8726,49.9509,49.8726,49.9509,4000.0
2006-02-17 13:40:00,70.18,70.21,70.16,70.16,1100.0,49.9437,49.9651,49.9295,49.9295,1100.0
2006-02-17 13:50:00,70.19,70.19,70.12,70.12,6300.0,49.9509,49.9509,49.901,49.901,6300.0
2006-02-17 14:00:00,70.17,70.17,70.13,70.14,1700.0,49.9366,49.9366,49.9082,49.9153,1700.0
2006-02-17 14:10:00,70.16,70.16,70.13,70.15,2300.0,49.9295,49.9295,49.9082,49.9224,2300.0
2006-02-17 14:20:00,70.16,70.16,70.1,70.15,6000.0,49.9295,49.9295,49.8868,49.9224,6000.0
2006-02-17 14:30:00,70.13,70.19,70.13,70.17,600.0,49.9082,49.9509,49.9082,49.9366,600.0
2006-02-17 14:40:00,70.2,70.2,70.17,70.2,4000.0,49.958,49.958,49.9366,49.958,4000.0
2006-02-17 14:50:00,70.18,70.2,70.16,70.16,4500.0,49.9437,49.958,49.9295,49.9295,4500.0
2006-02-17 15:00:00,70.21,70.23,70.16,70.21,1600.0,49.9651,49.9793,49.9295,49.9651,1600.0
2006-02-17 15:10:00,70.18,70.19,70.05,70.06,9700.0,49.9437,49.9509,49.8512,49.8583,9700.0
2006-02-17 15:20:00,70.08,70.08,69.99,70.0,9600.0,49.8726,49.8726,49.8085,49.8156,9600.0
2006-02-17 15:30:00,70.0,70.0,69.99,69.99,1400.0,49.8156,49.8156,49.8085,49.8085,1400.0
2006-02-17 15:40:00,70.02,70.11,70.02,70.11,1100.0,49.8299,49.8939,49.8299,49.8939,1100.0
2006-02-17 15:50:00,70.1,70.1,70.02,70.02,200.0,49.8868,49.8868,49.8299,49.8299,200.0
2006-02-17 16:00:00,70.02,70.02,70.02,70.02,0.0,49.8299,49.8299,49.8299,49.8299,0.0
2006-02-17 16:10:00,70.02,70.02,70.02,70.02,0.0,49.8299,49.8299,49.8299,49.8299,0.0
2006-02-21 09:30:00,70.27,70.27,70.24,70.26,10100.0,50.0078,50.0078,49.9864,50.0007,10100.0
2006-02-21 09:40:00,70.32,70.34,70.28,70.28,800.0,50.0434,50.0576,50.0149,50.0149,800.0
2006-02-21 09:50:00,70.28,70.28,70.28,70.28,0.0,50.0149,50.0149,50.0149,50.0149,0.0
2006-02-21 10:00:00,70.22,70.22,70.22,70.22,200.0,49.9722,49.9722,49.9722,49.9722,200.0
2006-02-21 10:10:00,69.95,69.95,69.95,69.95,100.0,49.7801,49.7801,49.7801,49.7801,100.0
2006-02-21 10:20:00,70.0,70.0,69.92,69.92,600.0,49.8156,49.8156,49.7587,49.7587,600.0
2006-02-21 10:30:00,69.91,69.91,69.9,69.91,500.0,49.7516,49.7516,49.7445,49.7516,500.0
2006-02-21 10:40:00,70.01,70.01,70.01,70.01,300.0,49.8228,49.8228,49.8228,49.8228,300.0
2006-02-21 10:50:00,70.04,70.04,69.98,70.02,3800.0,49.8441,49.8441,49.8014,49.8299,3800.0
2006-02-21 11:00:00,70.02,70.05,70.02,70.04,2300.0,49.8299,49.8512,49.8299,49.8441,2300.0
2006-02-21 11:10:00,70.09,70.1,70.0,70.0,6100.0,49.8797,49.8868,49.8156,49.8156,6100.0
2006-02-21 11:20:00,70.03,70.05,70.03,70.05,1300.0,49.837,49.8512,49.837,49.8512,1300.0
2006-02-21 11:30:00,70.05,70.05,70.05,70.05,0.0,49.8512,49.8512,49.8512,49.8512,0.0
2006-02-21 11:40:00,69.99,70.0,69.98,69.98,800.0,49.8085,49.8156,49.8014,49.8014,800.0
2006-02-21 11:50:00,69.84,69.93,69.84,69.93,300.0,49.7018,49.7658,49.7018,49.7658,300.0
2006-02-21 12:00:00,69.79,69.88,69.79,69.86,2300.0,49.6662,49.7302,49.6662,49.716,2300.0
2006-02-21 12:10:00,69.87,69.9,69.87,69.9,10300.0,49.7231,49.7445,49.7231,49.7445,10300.0
2006-02-21 12:20:00,69.83,69.89,69.8,69.89,1500.0,49.6947,49.7374,49.6733,49.7374,1500.0
2006-02-21 12:30:00,69.88,69.91,69.87,69.91,5500.0,49.7302,49.7516,49.7231,49.7516,5500.0
2006-02-21 12:40:00,69.89,69.96,69.88,69.93,5600.0,49.7374,49.7872,49.7302,49.7658,5600.0
2006-02-21 12:50:00,69.91,69.91,69.84,69.88,400.0,49.7516,49.7516,49.7018,49.7302,400.0
2006-02-21 13:00:00,69.88,69.88,69.88,69.88,100.0,49.7302,49.7302,49.7302,49.7302,100.0
2006-02-21 13:10:00,69.88,69.88,69.88,69.88,700.0,49.7302,49.7302,49.7302,49.7302,700.0
2006-02-21 13:20:00,69.81,69.88,69.81,69.88,600.0,49.6804,49.7302,49.6804,49.7302,600.0
2006-02-21 13:30:00,69.88,69.88,69.82,69.84,300.0,49.7302,49.7302,49.6875,49.7018,300.0
2006-02-21 13:40:00,69.92,69.92,69.88,69.91,2000.0,49.7587,49.7587,49.7302,49.7516,2000.0
2006-02-21 13:50:00,69.92,69.92,69.86,69.86,500.0,49.7587,49.7587,49.716,49.716,500.0
2006-02-21 14:00:00,69.88,69.95,69.87,69.87,2700.0,49.7302,49.7801,49.7231,49.7231,2700.0
2006-02-21 14:10:00,69.81,69.84,69.81,69.84,500.0,49.6804,49.7018,49.6804,49.7018,500.0
2006-02-21 14:20:00,69.82,69.82,69.82,69.82,100.0,49.6875,49.6875,49.6875,49.6875,100.0
2006-02-21 14:30:00,69.77,69.81,69.77,69.78,1100.0,49.652,49.6804,49.652,49.6591,1100.0
2006-02-21 14:40:00,69.95,69.95,69.85,69.88,900.0,49.7801,49.7801,49.7089,49.7302,900.0
2006-02-21 14:50:00,69.84,69.84,69.83,69.83,500.0,49.7018,49.7018,49.6947,49.6947,500.0
2006-02-21 15:00:00,69.86,69.86,69.81,69.81,2000.0,49.716,49.716,49.6804,49.6804,2000.0
2006-02-21 15:10:00,69.89,69.89,69.89,69.89,300.0,49.7374,49.7374,49.7374,49.7374,300.0
2006-02-21 15:20:00,69.88,69.88,69.88,69.88,500.0,49.7302,49.7302,49.7302,49.7302,500.0
2006-02-21 15:30:00,69.95,69.95,69.88,69.95,1400.0,49.7801,49.7801,49.7302,49.7801,1400.0
2006-02-21 15:40:00,69.88,69.88,69.88,69.88,100.0,49.7302,49.7302,49.7302,49.7302,100.0
2006-02-21 15:50:00,69.93,69.94,69.93,69.94,1700.0,49.7658,49.7729,49.7658,49.7729,1700.0
2006-02-21 16:00:00,69.94,69.94,69.94,69.94,0.0,49.7729,49.7729,49.7729,49.7729,0.0
2006-02-21 16:10:00,69.94,69.94,69.94,69.94,0.0,49.7729,49.7729,49.7729,49.7729,0.0
2006-02-22 09:30:00,69.94,70.03,69.94,70.03,7200.0,49.7729,49.837,49.7729,49.837,7200.0
2006-02-22 09:40:00,70.1,70.1,70.0,70.09,700.0,49.8868,49.8868,49.8156,49.8797,700.0
2006-02-22 09:50:00,70.06,70.07,70.0,70.0,2500.0,49.8583,49.8655,49.8156,49.8156,2500.0
2006-02-22 10:00:00,70.02,70.02,70.02,70.02,100.0,49.8299,49.8299,49.8299,49.8299,100.0
2006-02-22 10:10:00,70.04,70.04,70.04,70.04,100.0,49.8441,49.8441,49.8441,49.8441,100.0
2006-02-22 10:20:00,70.08,70.16,70.08,70.11,10900.0,49.8726,49.9295,49.8726,49.8939,10900.0
2006-02-22 10:30:00,70.11,70.12,70.11,70.12,4800.0,49.8939,49.901,49.8939,49.901,4800.0
2006-02-22 10:40:00,70.07,70.12,70.06,70.06,58500.0,49.8655,49.901,49.8583,49.8583,58500.0
2006-02-22 10:50:00,70.12,70.17,70.12,70.17,3500.0,49.901,49.9366,49.901,49.9366,3500.0
2006-02-22 11:00:00,70.14,70.14,70.14,70.14,200.0,49.9153,49.9153,49.9153,49.9153,200.0
2006-02-22 11:10:00,70.16,70.21,70.16,70.2,1400.0,49.9295,49.9651,49.9295,49.958,1400.0
2006-02-22 11:20:00,70.2,70.36,70.2,70.36,1500.0,49.958,50.0718,49.958,50.0718,1500.0
2006-02-22 11:30:00,70.34,70.36,70.32,70.32,900.0,50.0576,50.0718,50.0434,50.0434,900.0
2006-02-22 11:40:00,70.36,70.36,70.32,70.32,900.0,50.0718,50.0718,50.0434,50.0434,900.0
2006-02-22 11:50:00,70.38,70.38,70.3,70.34,51500.0,50.0861,50.0861,50.0291,50.0576,51500.0
2006-02-22 12:00:00,70.32,70.32,70.32,70.32,300.0,50.0434,50.0434,50.0434,50.0434,300.0
2006-02-22 12:10:00,70.39,70.43,70.39,70.43,500.0,50.0932,50.1216,50.0932,50.1216,500.0
2006-02-22 12:20:00,70.39,70.41,70.39,70.41,1000.0,50.0932,50.1074,50.0932,50.1074,1000.0
2006-02-22 12:30:00,70.43,70.43,70.38,70.38,300.0,50.1216,50.1216,50.0861,50.0861,300.0
2006-02-22 12:40:00,70.36,70.43,70.36,70.37,900.0,50.0718,50.1216,50.0718,50.0789,900.0
2006-02-22 12:50:00,70.36,70.36,70.36,70.36,100.0,50.0718,50.0718,50.0718,50.0718,100.0
2006-02-22 13:00:00,70.4,70.46,70.4,70.46,300.0,50.1003,50.143,50.1003,50.143,300.0
2006-02-22 13:10:00,70.45,70.45,70.4,70.4,600.0,50.1359,50.1359,50.1003,50.1003,600.0
2006-02-22 13:20:00,70.4,70.43,70.4,70.43,300.0,50.1003,50.1216,50.1003,50.1216,300.0
2006-02-22 13:30:00,70.44,70.44,70.44,70.44,5000.0,50.1288,50.1288,50.1288,50.1288,5000.0
2006-02-22 13:40:00,70.39,70.39,70.27,70.31,18100.0,50.0932,50.0932,50.0078,50.0363,18100.0
2006-02-22 13:50:00,70.29,70.33,70.29,70.33,12700.0,50.022,50.0505,50.022,50.0505,12700.0
2006-02-22 14:00:00,70.29,70.32,70.28,70.28,15100.0,50.022,50.0434,50.0149,50.0149,15100.0
2006-02-22 14:10:00,70.29,70.38,70.29,70.38,14900.0,50.022,50.0861,50.022,50.0861,14900.0
2006-02-22 14:20:00,70.34,70.41,70.34,70.41,1100.0,50.0576,50.1074,50.0576,50.1074,1100.0
2006-02-22 14:30:00,70.35,70.35,70.29,70.29,600.0,50.0647,50.0647,50.022,50.022,600.0
2006-02-22 14:40:00,70.32,70.38,70.32,70.38,600.0,50.0434,50.0861,50.0434,50.0861,600.0
2006-02-22 14:50:00,70.33,70.37,70.32,70.37,6600.0,50.0505,50.0789,50.0434,50.0789,6600.0
2006-02-22 15:00:00,70.41,70.41,70.41,70.41,100.0,50.1074,50.1074,50.1074,50.1074,100.0
2006-02-22 15:10:00,70.29,70.38,70.29,70.35,2400.0,50.022,50.0861,50.022,50.0647,2400.0
2006-02-22 15:20:00,70.31,70.4,70.31,70.4,1400.0,50.0363,50.1003,50.0363,50.1003,1400.0
2006-02-22 15:30:00,70.38,70.4,70.38,70.4,400.0,50.0861,50.1003,50.0861,50.1003,400.0
2006-02-22 15:40:00,70.46,70.46,70.45,70.45,1400.0,50.143,50.143,50.1359,50.1359,1400.0
2006-02-22 15:50:00,70.39,70.42,70.35,70.42,10800.0,50.0932,50.1145,50.0647,50.1145,10800.0
2006-02-22 16:00:00,70.37,70.37,70.26,70.26,800.0,50.0789,50.0789,50.0007,50.0007,800.0
2006-02-22 16:10:00,70.26,70.26,70.26,70.26,0.0,50.0007,50.0007,50.0007,50.0007,0.0
2006-02-23 09:30:00,70.3,70.32,70.3,70.32,4200.0,50.0291,50.0434,50.0291,50.0434,4200.0
2006-02-23 09:40:00,70.29,70.29,70.06,70.06,1600.0,50.022,50.022,49.8583,49.8583,1600.0
2006-02-23 09:50:00,70.09,70.16,70.09,70.16,200.0,49.8797,49.9295,49.8797,49.9295,200.0
2006-02-23 10:00:00,70.03,70.07,70.03,70.07,1000.0,49.837,49.8655,49.837,49.8655,1000.0
2006-02-23 10:10:00,70.14,70.14,70.1,70.1,1500.0,49.9153,49.9153,49.8868,49.8868,1500.0
2006-02-23 10:20:00,70.1,70.22,70.1,70.22,6400.0,49.8868,49.9722,49.8868,49.9722,6400.0
2006-02-23 10:30:00,70.21,70.25,70.16,70.24,6600.0,49.9651,49.9936,49.9295,49.9864,6600.0
2006-02-23 10:40:00,70.25,70.26,70.2,70.26,2700.0,49.9936,50.0007,49.958,50.0007,2700.0
2006-02-23 10:50:00,70.31,70.31,70.28,70.28,400.0,50.0363,50.0363,50.0149,50.0149,400.0
2006-02-23 11:00:00,70.24,70.24,70.24,70.24,1200.0,49.9864,49.9864,49.9864,49.9864,1200.0
2006-02-23 11:10:00,70.24,70.26,70.24,70.26,800.0,49.9864,50.0007,49.9864,50.0007,800.0
2006-02-23 11:20:00,70.26,70.38,70.22,70.38,5200.0,50.0007,50.0861,49.9722,50.0861,5200.0
2006-02-23 11:30:00,70.32,70.35,70.3,70.3,6400.0,50.0434,50.0647,50.0291,50.0291,6400.0
2006-02-23 11:40:00,70.31,70.31,70.23,70.23,2400.0,50.0363,50.0363,49.9793,49.9793,2400.0
2006-02-23 11:50:00,70.23,70.25,70.22,70.25,6800.0,49.9793,49.9936,49.9722,49.9936,6800.0
2006-02-23 12:00:00,70.22,70.26,70.22,70.26,1400.0,49.9722,50.0007,49.9722,50.0007,1400.0
2006-02-23 12:10:00,70.24,70.24,70.19,70.23,2500.0,49.9864,49.9864,49.9509,49.9793,2500.0
2006-02-23 12:20:00,70.26,70.26,70.26,70.26,100.0,50.0007,50.0007,50.0007,50.0007,100.0
2006-02-23 12:30:00,70.27,70.4,70.27,70.4,3400.0,50.0078,50.1003,50.0078,50.1003,3400.0
2006-02-23 12:40:00,70.4,70.46,70.4,70.42,4400.0,50.1003,50.143,50.1003,50.1145,4400.0
2006-02-23 12:50:00,70.42,70.46,70.39,70.41,48700.0,50.1145,50.143,50.0932,50.1074,48700.0
2006-02-23 13:00:00,70.42,70.42,70.39,70.39,1600.0,50.1145,50.1145,50.0932,50.0932,1600.0
2006-02-23 13:10:00,70.39,70.45,70.39,70.45,2300.0,50.0932,50.1359,50.0932,50.1359,2300.0
2006-02-23 13:20:00,70.45,70.48,70.42,70.48,2100.0,50.1359,50.1572,50.1145,50.1572,2100.0
2006-02-23 13:30:00,70.46,70.46,70.42,70.42,900.0,50.143,50.143,50.1145,50.1145,900.0
2006-02-23 13:40:00,70.36,70.42,70.35,70.42,3900.0,50.0718,50.1145,50.0647,50.1145,3900.0
2006-02-23 13:50:00,70.39,70.41,70.38,70.41,2000.0,50.0932,50.1074,50.0861,50.1074,2000.0
2006-02-23 14:00:00,70.41,70.41,70.4,70.4,3300.0,50.1074,50.1074,50.1003,50.1003,3300.0
2006-02-23 14:10:00,70.28,70.29,70.28,70.28,3700.0,50.0149,50.022,50.0149,50.0149,3700.0
2006-02-23 14:20:00,70.29,70.29,70.29,70.29,200.0,50.022,50.022,50.022,50.022,200.0
2006-02-23 14:30:00,70.36,70.41,70.35,70.41,1400.0,50.0718,50.1074,50.0647,50.1074,1400.0
2006-02-23 14:40:00,70.41,70.46,70.41,70.46,800.0,50.1074,50.143,50.1074,50.143,800.0
2006-02-23 14:50:00,70.44,70.44,70.31,70.39,2500.0,50.1288,50.1288,50.0363,50.0932,2500.0
2006-02-23 15:00:00,70.34,70.38,70.31,70.38,1100.0,50.0576,50.0861,50.0363,50.0861,1100.0
2006-02-23 15:10:00,70.35,70.35,70.35,70.35,4600.0,50.0647,50.0647,50.0647,50.0647,4600.0
2006-02-23 15:20:00,70.35,70.35,70.35,70.35,1800.0,50.0647,50.0647,50.0647,50.0647,1800.0
2006-02-23 15:30:00,70.37,70.37,70.26,70.26,800.0,50.0789,50.0789,50.0007,50.0007,800.0
2006-02-23 15:40:00,70.29,70.29,70.15,70.15,4300.0,50.022,50.022,49.9224,49.9224,4300.0
2006-02-23 15:50:00,70.16,70.2,70.14,70.15,1200.0,49.9295,49.958,49.9153,49.9224,1200.0
2006-02-23 16:00:00,70.15,70.15,70.15,70.15,0.0,49.9224,49.9224,49.9224,49.9224,0.0
2006-02-23 16:10:00,70.15,70.15,70.15,70.15,0.0,49.9224,49.9224,49.9224,49.9224,0.0
2006-02-24 09:30:00,70.27,70.27,70.14,70.14,12500.0,50.0078,50.0078,49.9153,49.9153,12500.0
2006-02-24 09:40:00,70.13,70.25,70.1,70.22,20300.0,49.9082,49.9936,49.8868,49.9722,20300.0
2006-02-24 09:50:00,70.2,70.22,70.18,70.18,5800.0,49.958,49.9722,49.9437,49.9437,5800.0
2006-02-24 10:00:00,70.23,70.31,70.23,70.3,7300.0,49.9793,50.0363,49.9793,50.0291,7300.0
2006-02-24 10:10:00,70.3,70.3,70.22,70.22,1300.0,50.0291,50.0291,49.9722,49.9722,1300.0
2006-02-24 10:20:00,70.22,70.22,70.22,70.22,0.0,49.9722,49.9722,49.9722,49.9722,0.0
2006-02-24 10:30:00,70.14,70.15,70.14,70.15,1000.0,49.9153,49.9224,49.9153,49.9224,1000.0
2006-02-24 10:40:00,70.09,70.1,70.09,70.09,6600.0,49.8797,49.8868,49.8797,49.8797,6600.0
2006-02-24 10:50:00,70.09,70.09,70.09,70.09,0.0,49.8797,49.8797,49.8797,49.8797,0.0
2006-02-24 11:00:00,70.13,70.13,70.13,70.13,400.0,49.9082,49.9082,49.9082,49.9082,400.0
2006-02-24 11:10:00,70.15,70.15,70.15,70.15,200.0,49.9224,49.9224,49.9224,49.9224,200.0
2006-02-24 11:20:00,70.14,70.2,70.13,70.2,10300.0,49.9153,49.958,49.9082,49.958,10300.0
2006-02-24 11:30:00,70.19,70.24,70.19,70.2,3200.0,49.9509,49.9864,49.9509,49.958,3200.0
2006-02-24 11:40:00,70.21,70.21,70.13,70.13,1300.0,49.9651,49.9651,49.9082,49.9082,1300.0
2006-02-24 11:50:00,70.21,70.21,70.14,70.14,2700.0,49.9651,49.9651,49.9153,49.9153,2700.0
2006-02-24 12:00:00,70.2,70.2,70.2,70.2,1500.0,49.958,49.958,49.958,49.958,1500.0
2006-02-24 12:10:00,70.2,70.23,70.2,70.22,10300.0,49.958,49.9793,49.958,49.9722,10300.0
2006-02-24 12:20:00,70.22,70.28,70.21,70.21,19300.0,49.9722,50.0149,49.9651,49.9651,19300.0
2006-02-24 12:30:00,70.26,70.26,70.21,70.21,2500.0,50.0007,50.0007,49.9651,49.9651,2500.0
2006-02-24 12:40:00,70.24,70.3,70.24,70.26,10600.0,49.9864,50.0291,49.9864,50.0007,10600.0
2006-02-24 12:50:00,70.25,70.26,70.25,70.25,12000.0,49.9936,50.0007,49.9936,49.9936,12000.0
2006-02-24 13:00:00,70.27,70.27,70.2,70.25,4000.0,50.0078,50.0078,49.958,49.9936,4000.0
2006-02-24 13:10:00,70.23,70.26,70.18,70.19,24800.0,49.9793,50.0007,49.9437,49.9509,24800.0
2006-02-24 13:20:00,70.2,70.23,70.19,70.21,5600.0,49.958,49.9793,49.9509,49.9651,5600.0
2006-02-24 13:30:00,70.19,70.23,70.19,70.22,2700.0,49.9509,49.9793,49.9509,49.9722,2700.0
2006-02-24 13:40:00,70.22,70.22,70.12,70.12,3200.0,49.9722,49.9722,49.901,49.901,3200.0
2006-02-24 13:50:00,70.13,70.2,70.13,70.19,8800.0,49.9082,49.958,49.9082,49.9509,8800.0
2006-02-24 14:00:00,70.2,70.25,70.2,70.25,4400.0,49.958,49.9936,49.958,49.9936,4400.0
2006-02-24 14:10:00,70.25,70.25,70.2,70.2,3100.0,49.9936,49.9936,49.958,49.958,3100.0
2006-02-24 14:20:00,70.24,70.25,70.21,70.23,6400.0,49.9864,49.9936,49.9651,49.9793,6400.0
2006-02-24 14:30:00,70.23,70.33,70.23,70.33,4100.0,49.9793,50.0505,49.9793,50.0505,4100.0
2006-02-24 14:40:00,70.3,70.31,70.26,70.27,3100.0,50.0291,50.0363,50.0007,50.0078,3100.0
2006-02-24 14:50:00,70.26,70.4,70.26,70.4,6600.0,50.0007,50.1003,50.0007,50.1003,6600.0
2006-02-24 15:00:00,70.42,70.42,70.35,70.38,2300.0,50.1145,50.1145,50.0647,50.0861,2300.0
2006-02-24 15:10:00,70.37,70.37,70.3,70.32,1600.0,50.0789,50.0789,50.0291,50.0434,1600.0
2006-02-24 15:20:00,70.34,70.34,70.29,70.33,6000.0,50.0576,50.0576,50.022,50.0505,6000.0
2006-02-24 15:30:00,70.3,70.33,70.24,70.3,1400.0,50.0291,50.0505,49.9864,50.0291,1400.0
2006-02-24 15:40:00,70.24,70.25,70.23,70.23,3400.0,49.9864,49.9936,49.9793,49.9793,3400.0
2006-02-24 15:50:00,70.23,70.26,70.21,70.26,7600.0,49.9793,50.0007,49.9651,50.0007,7600.0
2006-02-24 16:00:00,70.33,70.33,70.33,70.33,200.0,50.0505,50.0505,50.0505,50.0505,200.0
2006-02-24 16:10:00,70.33,70.33,70.33,70.33,0.0,50.0505,50.0505,50.0505,50.0505,0.0
2006-02-27 09:30:00,70.43,70.43,70.33,70.33,12300.0,50.1216,50.1216,50.0505,50.0505,12300.0
2006-02-27 09:40:00,70.49,70.51,70.49,70.51,1200.0,50.1643,50.1786,50.1643,50.1786,1200.0
2006-02-27 09:50:00,70.55,70.55,70.49,70.54,500.0,50.207,50.207,50.1643,50.1999,500.0
2006-02-27 10:00:00,70.55,70.6,70.55,70.55,500.0,50.207,50.2426,50.207,50.207,500.0
2006-02-27 10:10:00,70.53,70.53,70.45,70.45,1800.0,50.1928,50.1928,50.1359,50.1359,1800.0
2006-02-27 10:20:00,70.48,70.48,70.48,70.48,200.0,50.1572,50.1572,50.1572,50.1572,200.0
2006-02-27 10:30:00,70.48,70.48,70.48,70.48,0.0,50.1572,50.1572,50.1572,50.1572,0.0
2006-02-27 10:40:00,70.53,70.53,70.53,70.53,300.0,50.1928,50.1928,50.1928,50.1928,300.0
2006-02-27 10:50:00,70.48,70.51,70.45,70.48,2400.0,50.1572,50.1786,50.1359,50.1572,2400.0
2006-02-27 11:00:00,70.51,70.51,70.51,70.51,100.0,50.1786,50.1786,50.1786,50.1786,100.0
2006-02-27 11:10:00,70.51,70.65,70.51,70.65,7500.0,50.1786,50.2782,50.1786,50.2782,7500.0
2006-02-27 11:20:00,70.65,70.65,70.65,70.65,0.0,50.2782,50.2782,50.2782,50.2782,0.0
2006-02-27 11:30:00,70.63,70.68,70.63,70.68,4700.0,50.264,50.2996,50.264,50.2996,4700.0
2006-02-27 11:40:00,70.68,70.68,70.68,70.68,0.0,50.2996,50.2996,50.2996,50.2996,0.0
2006-02-27 11:50:00,70.64,70.65,70.6,70.65,700.0,50.2711,50.2782,50.2426,50.2782,700.0
2006-02-27 12:00:00,70.59,70.63,70.59,70.63,500.0,50.2355,50.264,50.2355,50.264,500.0
2006-02-27 12:10:00,70.61,70.61,70.6,70.61,12800.0,50.2497,50.2497,50.2426,50.2497,12800.0
2006-02-27 12:20:00,70.61,70.68,70.61,70.67,3200.0,50.2497,50.2996,50.2497,50.2924,3200.0
2006-02-27 12:30:00,70.66,70.66,70.66,70.66,300.0,50.2853,50.2853,50.2853,50.2853,300.0
2006-02-27 12:40:00,70.59,70.59,70.59,70.59,400.0,50.2355,50.2355,50.2355,50.2355,400.0
2006-02-27 12:50:00,70.66,70.66,70.66,70.66,200.0,50.2853,50.2853,50.2853,50.2853,200.0
2006-02-27 13:00:00,70.62,70.67,70.62,70.67,700.0,50.2569,50.2924,50.2569,50.2924,700.0
2006-02-27 13:10:00,70.63,70.68,70.63,70.64,2200.0,50.264,50.2996,50.264,50.2711,2200.0
2006-02-27 13:20:00,70.65,70.65,70.64,70.64,900.0,50.2782,50.2782,50.2711,50.2711,900.0
2006-02-27 13:30:00,70.61,70.68,70.61,70.66,700.0,50.2497,50.2996,50.2497,50.2853,700.0
2006-02-27 13:40:00,70.67,70.67,70.65,70.66,2400.0,50.2924,50.2924,50.2782,50.2853,2400.0
2006-02-27 13:50:00,70.67,70.69,70.65,70.69,5800.0,50.2924,50.3067,50.2782,50.3067,5800.0
2006-02-27 14:00:00,70.71,70.73,70.64,70.64,8000.0,50.3209,50.3351,50.2711,50.2711,8000.0
2006-02-27 14:10:00,70.62,70.65,70.61,70.65,5700.0,50.2569,50.2782,50.2497,50.2782,5700.0
2006-02-27 14:20:00,70.67,70.68,70.64,70.67,5200.0,50.2924,50.2996,50.2711,50.2924,5200.0
2006-02-27 14:30:00,70.7,70.7,70.68,70.68,7100.0,50.3138,50.3138,50.2996,50.2996,7100.0
2006-02-27 14:40:00,70.69,70.73,70.69,70.73,3300.0,50.3067,50.3351,50.3067,50.3351,3300.0
2006-02-27 14:50:00,70.69,70.71,70.65,70.71,3500.0,50.3067,50.3209,50.2782,50.3209,3500.0
2006-02-27 15:00:00,70.69,70.74,70.69,70.74,5300.0,50.3067,50.3423,50.3067,50.3423,5300.0
2006-02-27 15:10:00,70.73,70.73,70.7,70.7,6300.0,50.3351,50.3351,50.3138,50.3138,6300.0
2006-02-27 15:20:00,70.7,70.72,70.68,70.72,12700.0,50.3138,50.328,50.2996,50.328,12700.0
2006-02-27 15:30:00,70.73,70.76,70.66,70.66,12100.0,50.3351,50.3565,50.2853,50.2853,12100.0
2006-02-27 15:40:00,70.65,70.65,70.63,70.63,5200.0,50.2782,50.2782,50.264,50.264,5200.0
2006-02-27 15:50:00,70.62,70.62,70.6,70.61,4100.0,50.2569,50.2569,50.2426,50.2497,4100.0
2006-02-27 16:00:00,70.61,70.61,70.61,70.61,0.0,50.2497,50.2497,50.2497,50.2497,0.0
2006-02-27 16:10:00,70.61,70.61,70.61,70.61,0.0,50.2497,50.2497,50.2497,50.2497,0.0
2006-02-28 09:30:00,70.36,70.36,70.36,70.36,1900.0,50.0718,50.0718,50.0718,50.0718,1900.0
2006-02-28 09:40:00,70.35,70.35,70.35,70.35,400.0,50.0647,50.0647,50.0647,50.0647,400.0
2006-02-28 09:50:00,70.37,70.37,70.3,70.35,2300.0,50.0789,50.0789,50.0291,50.0647,2300.0
2006-02-28 10:00:00,70.3,70.3,70.21,70.21,300.0,50.0291,50.0291,49.9651,49.9651,300.0
2006-02-28 10:10:00,70.2,70.2,70.2,70.2,100.0,49.958,49.958,49.958,49.958,100.0
2006-02-28 10:20:00,70.25,70.27,70.21,70.21,1400.0,49.9936,50.0078,49.9651,49.9651,1400.0
2006-02-28 10:30:00,70.14,70.14,69.94,69.95,4800.0,49.9153,49.9153,49.7729,49.7801,4800.0
2006-02-28 10:40:00,69.99,69.99,69.9,69.9,2800.0,49.8085,49.8085,49.7445,49.7445,2800.0
2006-02-28 10:50:00,69.91,69.94,69.91,69.91,1600.0,49.7516,49.7729,49.7516,49.7516,1600.0
2006-02-28 11:00:00,69.91,69.91,69.91,69.91,0.0,49.7516,49.7516,49.7516,49.7516,0.0
2006-02-28 11:10:00,69.81,69.87,69.81,69.81,500.0,49.6804,49.7231,49.6804,49.6804,500.0
2006-02-28 11:20:00,69.82,69.91,69.81,69.9,1800.0,49.6875,49.7516,49.6804,49.7445,1800.0
2006-02-28 11:30:00,69.9,69.93,69.89,69.89,7200.0,49.7445,49.7658,49.7374,49.7374,7200.0
2006-02-28 11:40:00,69.89,69.89,69.89,69.89,0.0,49.7374,49.7374,49.7374,49.7374,0.0
2006-02-28 11:50:00,69.88,69.89,69.84,69.84,6600.0,49.7302,49.7374,49.7018,49.7018,6600.0
2006-02-28 12:00:00,69.84,69.84,69.82,69.82,7200.0,49.7018,49.7018,49.6875,49.6875,7200.0
2006-02-28 12:10:00,69.82,69.82,69.8,69.8,5000.0,49.6875,49.6875,49.6733,49.6733,5000.0
2006-02-28 12:20:00,69.83,69.83,69.77,69.77,900.0,49.6947,49.6947,49.652,49.652,900.0
2006-02-28 12:30:00,69.75,69.8,69.75,69.8,1500.0,49.6377,49.6733,49.6377,49.6733,1500.0
2006-02-28 12:40:00,69.79,69.89,69.79,69.88,8200.0,49.6662,49.7374,49.6662,49.7302,8200.0
2006-02-28 12:50:00,69.9,69.9,69.81,69.85,1300.0,49.7445,49.7445,49.6804,49.7089,1300.0
2006-02-28 13:00:00,69.87,69.93,69.87,69.93,1300.0,49.7231,49.7658,49.7231,49.7658,1300.0
2006-02-28 13:10:00,69.92,69.92,69.9,69.9,700.0,49.7587,49.7587,49.7445,49.7445,700.0
2006-02-28 13:20:00,69.9,69.9,69.9,69.9,0.0,49.7445,49.7445,49.7445,49.7445,0.0
2006-02-28 13:30:00,69.95,70.01,69.95,69.96,2500.0,49.7801,49.8228,49.7801,49.7872,2500.0
2006-02-28 13:40:00,69.9,69.9,69.9,69.9,100.0,49.7445,49.7445,49.7445,49.7445,100.0
2006-02-28 13:50:00,69.82,69.82,69.82,69.82,200.0,49.6875,49.6875,49.6875,49.6875,200.0
2006-02-28 14:00:00,69.86,69.88,69.86,69.88,600.0,49.716,49.7302,49.716,49.7302,600.0
2006-02-28 14:10:00,69.89,69.89,69.8,69.85,1400.0,49.7374,49.7374,49.6733,49.7089,1400.0
2006-02-28 14:20:00,69.84,69.84,69.8,69.81,2700.0,49.7018,49.7018,49.6733,49.6804,2700.0
2006-02-28 14:30:00,69.82,69.82,69.81,69.81,700.0,49.6875,49.6875,49.6804,49.6804,700.0
2006-02-28 14:40:00,69.84,69.84,69.76,69.76,600.0,49.7018,49.7018,49.6448,49.6448,600.0
2006-02-28 14:50:00,69.78,69.81,69.78,69.78,1600.0,49.6591,49.6804,49.6591,49.6591,1600.0
2006-02-28 15:00:00,69.79,69.81,69.72,69.72,20900.0,49.6662,49.6804,49.6164,49.6164,20900.0
2006-02-28 15:10:00,69.73,69.8,69.69,69.78,5300.0,49.6235,49.6733,49.595,49.6591,5300.0
2006-02-28 15:20:00,69.73,69.79,69.73,69.76,2400.0,49.6235,49.6662,49.6235,49.6448,2400.0
2006-02-28 15:30:00,69.84,69.88,69.76,69.85,9800.0,49.7018,49.7302,49.6448,49.7089,9800.0
2006-02-28 15:40:00,69.84,69.93,69.84,69.91,3000.0,49.7018,49.7658,49.7018,49.7516,3000.0
2006-02-28 15:50:00,69.89,69.9,69.84,69.84,4500.0,49.7374,49.7445,49.7018,49.7018,4500.0
2006-02-28 16:00:00,69.84,69.84,69.84,69.84,0.0,49.7018,49.7018,49.7018,49.7018,0.0
2006-02-28 16:10:00,69.84,69.84,69.84,69.84,0.0,49.7018,49.7018,49.7018,49.7018,0.0
2006-03-01 09:30:00,70.04,70.07,70.04,70.07,5500.0,49.8441,49.8655,49.8441,49.8655,5500.0
2006-03-01 09:40:00,70.05,70.1,70.05,70.05,6400.0,49.8512,49.8868,49.8512,49.8512,6400.0
2006-03-01 09:50:00,70.06,70.1,70.05,70.1,2200.0,49.8583,49.8868,49.8512,49.8868,2200.0
2006-03-01 10:00:00,70.05,70.05,70.02,70.02,400.0,49.8512,49.8512,49.8299,49.8299,400.0
2006-03-01 10:10:00,70.05,70.05,69.9,69.96,2500.0,49.8512,49.8512,49.7445,49.7872,2500.0
2006-03-01 10:20:00,69.96,70.01,69.94,69.96,7300.0,49.7872,49.8228,49.7729,49.7872,7300.0
2006-03-01 10:30:00,69.97,70.04,69.97,70.01,1900.0,49.7943,49.8441,49.7943,49.8228,1900.0
2006-03-01 10:40:00,70.05,70.14,70.05,70.14,3200.0,49.8512,49.9153,49.8512,49.9153,3200.0
2006-03-01 10:50:00,70.13,70.13,70.13,70.13,53000.0,49.9082,49.9082,49.9082,49.9082,53000.0
2006-03-01 11:00:00,70.14,70.14,70.14,70.14,1500.0,49.9153,49.9153,49.9153,49.9153,1500.0
2006-03-01 11:10:00,70.13,70.21,70.08,70.21,4300.0,49.9082,49.9651,49.8726,49.9651,4300.0
2006-03-01 11:20:00,70.21,70.21,70.16,70.18,1800.0,49.9651,49.9651,49.9295,49.9437,1800.0
2006-03-01 11:30:00,70.25,70.3,70.25,70.3,3500.0,49.9936,50.0291,49.9936,50.0291,3500.0
2006-03-01 11:40:00,70.24,70.24,70.24,70.24,1400.0,49.9864,49.9864,49.9864,49.9864,1400.0
2006-03-01 11:50:00,70.24,70.31,70.24,70.31,2100.0,49.9864,50.0363,49.9864,50.0363,2100.0
2006-03-01 12:00:00,70.36,70.36,70.27,70.27,2300.0,50.0718,50.0718,50.0078,50.0078,2300.0
2006-03-01 12:10:00,70.3,70.3,70.29,70.29,800.0,50.0291,50.0291,50.022,50.022,800.0
2006-03-01 12:20:00,70.29,70.29,70.26,70.26,900.0,50.022,50.022,50.0007,50.0007,900.0
2006-03-01 12:30:00,70.29,70.31,70.29,70.31,1800.0,50.022,50.0363,50.022,50.0363,1800.0
2006-03-01 12:40:00,70.28,70.3,70.26,70.3,1000.0,50.0149,50.0291,50.0007,50.0291,1000.0
2006-03-01 12:50:00,70.29,70.29,70.28,70.29,4300.0,50.022,50.022,50.0149,50.022,4300.0
2006-03-01 13:00:00,70.31,70.35,70.31,70.35,300.0,50.0363,50.0647,50.0363,50.0647,300.0
2006-03-01 13:10:00,70.31,70.31,70.27,70.27,1900.0,50.0363,50.0363,50.0078,50.0078,1900.0
2006-03-01 13:20:00,70.3,70.33,70.27,70.33,6500.0,50.0291,50.0505,50.0078,50.0505,6500.0
2006-03-01 13:30:00,70.33,70.34,70.33,70.34,400.0,50.0505,50.0576,50.0505,50.0576,400.0
2006-03-01 13:40:00,70.33,70.33,70.33,70.33,1400.0,50.0505,50.0505,50.0505,50.0505,1400.0
2006-03-01 13:50:00,70.3,70.34,70.3,70.32,2800.0,50.0291,50.0576,50.0291,50.0434,2800.0
2006-03-01 14:00:00,70.32,70.32,70.29,70.3,1800.0,50.0434,50.0434,50.022,50.0291,1800.0
2006-03-01 14:10:00,70.36,70.39,70.28,70.28,4300.0,50.0718,50.0932,50.0149,50.0149,4300.0
2006-03-01 14:20:00,70.36,70.37,70.36,70.37,600.0,50.0718,50.0789,50.0718,50.0789,600.0
2006-03-01 14:30:00,70.38,70.38,70.34,70.36,4000.0,50.0861,50.0861,50.0576,50.0718,4000.0
2006-03-01 14:40:00,70.36,70.39,70.35,70.38,3900.0,50.0718,50.0932,50.0647,50.0861,3900.0
2006-03-01 14:50:00,70.35,70.43,70.35,70.4,2500.0,50.0647,50.1216,50.0647,50.1003,2500.0
2006-03-01 15:00:00,70.4,70.42,70.4,70.42,4000.0,50.1003,50.1145,50.1003,50.1145,4000.0
2006-03-01 15:10:00,70.42,70.44,70.36,70.43,4500.0,50.1145,50.1288,50.0718,50.1216,4500.0
2006-03-01 15:20:00,70.48,70.48,70.42,70.45,31700.0,50.1572,50.1572,50.1145,50.1359,31700.0
2006-03-01 15:30:00,70.45,70.5,70.39,70.44,2400.0,50.1359,50.1715,50.0932,50.1288,2400.0
2006-03-01 15:40:00,70.48,70.48,70.45,70.45,4100.0,50.1572,50.1572,50.1359,50.1359,4100.0
2006-03-01 15:50:00,70.44,70.44,70.37,70.44,3000.0,50.1288,50.1288,50.0789,50.1288,3000.0
2006-03-01 16:00:00,70.35,70.35,70.35,70.35,2200.0,50.0647,50.0647,50.0647,50.0647,2200.0
2006-03-01 16:10:00,70.35,70.35,70.35,70.35,0.0,50.0647,50.0647,50.0647,50.0647,0.0
2006-03-02 09:30:00,70.18,70.24,70.18,70.21,3300.0,49.9437,49.9864,49.9437,49.9651,3300.0
2006-03-02 09:40:00,70.17,70.2,70.14,70.15,2400.0,49.9366,49.958,49.9153,49.9224,2400.0
2006-03-02 09:50:00,70.16,70.17,70.09,70.09,4300.0,49.9295,49.9366,49.8797,49.8797,4300.0
2006-03-02 10:00:00,70.01,70.16,70.01,70.11,3600.0,49.8228,49.9295,49.8228,49.8939,3600.0
2006-03-02 10:10:00,70.12,70.15,70.08,70.13,2000.0,49.901,49.9224,49.8726,49.9082,2000.0
2006-03-02 10:20:00,70.07,70.08,70.07,70.08,600.0,49.8655,49.8726,49.8655,49.8726,600.0
2006-03-02 10:30:00,70.13,70.16,70.1,70.11,3100.0,49.9082,49.9295,49.8868,49.8939,3100.0
2006-03-02 10:40:00,70.11,70.22,70.11,70.22,2500.0,49.8939,49.9722,49.8939,49.9722,2500.0
2006-03-02 10:50:00,70.21,70.28,70.21,70.24,500.0,49.9651,50.0149,49.9651,49.9864,500.0
2006-03-02 11:00:00,70.28,70.38,70.28,70.36,2200.0,50.0149,50.0861,50.0149,50.0718,2200.0
2006-03-02 11:10:00,70.35,70.39,70.32,70.39,3400.0,50.0647,50.0932,50.0434,50.0932,3400.0
2006-03-02 11:20:00,70.3,70.35,70.25,70.35,2600.0,50.0291,50.0647,49.9936,50.0647,2600.0
2006-03-02 11:30:00,70.28,70.35,70.28,70.28,300.0,50.0149,50.0647,50.0149,50.0149,300.0
2006-03-02 11:40:00,70.24,70.29,70.24,70.27,3000.0,49.9864,50.022,49.9864,50.0078,3000.0
2006-03-02 11:50:00,70.23,70.27,70.2,70.27,3800.0,49.9793,50.0078,49.958,50.0078,3800.0
2006-03-02 12:00:00,70.24,70.26,70.21,70.21,5300.0,49.9864,50.0007,49.9651,49.9651,5300.0
2006-03-02 12:10:00,70.18,70.19,70.13,70.16,3500.0,49.9437,49.9509,49.9082,49.9295,3500.0
2006-03-02 12:20:00,70.15,70.15,70.01,70.01,2400.0,49.9224,49.9224,49.8228,49.8228,2400.0
2006-03-02 12:30:00,70.01,70.09,70.0,70.0,9300.0,49.8228,49.8797,49.8156,49.8156,9300.0
2006-03-02 12:40:00,70.04,70.12,70.04,70.1,4000.0,49.8441,49.901,49.8441,49.8868,4000.0
2006-03-02 12:50:00,70.1,70.13,70.1,70.13,2700.0,49.8868,49.9082,49.8868,49.9082,2700.0
2006-03-02 13:00:00,70.05,70.12,70.05,70.12,600.0,49.8512,49.901,49.8512,49.901,600.0
2006-03-02 13:10:00,70.09,70.2,70.09,70.16,2500.0,49.8797,49.958,49.8797,49.9295,2500.0
2006-03-02 13:20:00,70.13,70.16,70.11,70.12,3200.0,49.9082,49.9295,49.8939,49.901,3200.0
2006-03-02 13:30:00,70.16,70.16,70.16,70.16,300.0,49.9295,49.9295,49.9295,49.9295,300.0
2006-03-02 13:40:00,70.14,70.16,70.14,70.16,4200.0,49.9153,49.9295,49.9153,49.9295,4200.0
2006-03-02 13:50:00,70.19,70.22,70.19,70.22,2700.0,49.9509,49.9722,49.9509,49.9722,2700.0
2006-03-02 14:00:00,70.25,70.25,70.15,70.15,2800.0,49.9936,49.9936,49.9224,49.9224,2800.0
2006-03-02 14:10:00,70.17,70.19,70.16,70.19,2100.0,49.9366,49.9509,49.9295,49.9509,2100.0
2006-03-02 14:20:00,70.22,70.22,70.14,70.14,14200.0,49.9722,49.9722,49.9153,49.9153,14200.0
2006-03-02 14:30:00,70.15,70.25,70.15,70.23,35000.0,49.9224,49.9936,49.9224,49.9793,35000.0
2006-03-02 14:40:00,70.14,70.19,70.14,70.19,2500.0,49.9153,49.9509,49.9153,49.9509,2500.0
2006-03-02 14:50:00,70.19,70.2,70.18,70.2,3100.0,49.9509,49.958,49.9437,49.958,3100.0
2006-03-02 15:00:00,70.2,70.2,70.2,70.2,2000.0,49.958,49.958,49.958,49.958,2000.0
2006-03-02 15:10:00,70.3,70.36,70.3,70.36,4600.0,50.0291,50.0718,50.0291,50.0718,4600.0
2006-03-02 15:20:00,70.33,70.38,70.33,70.38,3900.0,50.0505,50.0861,50.0505,50.0861,3900.0
2006-03-02 15:30:00,70.32,70.34,70.3,70.34,6300.0,50.0434,50.0576,50.0291,50.0576,6300.0
2006-03-02 15:40:00,70.34,70.34,70.25,70.26,3200.0,50.0576,50.0576,49.9936,50.0007,3200.0
2006-03-02 15:50:00,70.3,70.38,70.3,70.38,1900.0,50.0291,50.0861,50.0291,50.0861,1900.0
2006-03-02 16:00:00,70.38,70.38,70.38,70.38,0.0,50.0861,50.0861,50.0861,50.0861,0.0
2006-03-02 16:10:00,70.38,70.38,70.38,70.38,0.0,50.0861,50.0861,50.0861,50.0861,0.0
2006-03-03 09:30:00,70.06,71.59,70.02,70.21,2700.0,49.8583,50.9472,49.8299,49.9651,2700.0
2006-03-03 09:40:00,70.08,70.17,70.05,70.17,1800.0,49.8726,49.9366,49.8512,49.9366,1800.0
2006-03-03 09:50:00,70.1,70.18,70.1,70.18,800.0,49.8868,49.9437,49.8868,49.9437,800.0
2006-03-03 10:00:00,70.17,70.17,70.17,70.17,600.0,49.9366,49.9366,49.9366,49.9366,600.0
2006-03-03 10:10:00,70.15,70.15,70.13,70.13,700.0,49.9224,49.9224,49.9082,49.9082,700.0
2006-03-03 10:20:00,70.19,70.34,70.19,70.31,4300.0,49.9509,50.0576,49.9509,50.0363,4300.0
2006-03-03 10:30:00,70.37,70.37,70.28,70.28,2400.0,50.0789,50.0789,50.0149,50.0149,2400.0
2006-03-03 10:40:00,70.3,70.31,70.23,70.23,4100.0,50.0291,50.0363,49.9793,49.9793,4100.0
2006-03-03 10:50:00,70.26,70.26,70.2,70.2,7700.0,50.0007,50.0007,49.958,49.958,7700.0
2006-03-03 11:00:00,70.17,70.17,70.17,70.17,100.0,49.9366,49.9366,49.9366,49.9366,100.0
2006-03-03 11:10:00,70.14,70.24,70.14,70.19,3500.0,49.9153,49.9864,49.9153,49.9509,3500.0
2006-03-03 11:20:00,70.14,70.19,70.1,70.19,3900.0,49.9153,49.9509,49.8868,49.9509,3900.0
2006-03-03 11:30:00,70.11,70.11,70.11,70.11,100.0,49.8939,49.8939,49.8939,49.8939,100.0
2006-03-03 11:40:00,70.2,70.23,70.2,70.23,2400.0,49.958,49.9793,49.958,49.9793,2400.0
2006-03-03 11:50:00,70.2,70.25,70.17,70.25,4000.0,49.958,49.9936,49.9366,49.9936,4000.0
2006-03-03 12:00:00,70.29,70.35,70.29,70.31,3200.0,50.022,50.0647,50.022,50.0363,3200.0
2006-03-03 12:10:00,70.25,70.29,70.25,70.29,1600.0,49.9936,50.022,49.9936,50.022,1600.0
2006-03-03 12:20:00,70.29,70.5,70.29,70.5,1700.0,50.022,50.1715,50.022,50.1715,1700.0
2006-03-03 12:30:00,70.46,70.47,70.46,70.47,1600.0,50.143,50.1501,50.143,50.1501,1600.0
2006-03-03 12:40:00,70.48,70.48,70.48,70.48,100.0,50.1572,50.1572,50.1572,50.1572,100.0
2006-03-03 12:50:00,70.53,70.53,70.49,70.49,1600.0,50.1928,50.1928,50.1643,50.1643,1600.0
2006-03-03 13:00:00,70.48,70.49,70.48,70.49,300.0,50.1572,50.1643,50.1572,50.1643,300.0
2006-03-03 13:10:00,70.48,70.5,70.44,70.5,2900.0,50.1572,50.1715,50.1288,50.1715,2900.0
2006-03-03 13:20:00,70.45,70.64,70.45,70.64,4700.0,50.1359,50.2711,50.1359,50.2711,4700.0
2006-03-03 13:30:00,70.68,70.69,70.63,70.64,1900.0,50.2996,50.3067,50.264,50.2711,1900.0
2006-03-03 13:40:00,70.68,70.73,70.64,70.73,3600.0,50.2996,50.3351,50.2711,50.3351,3600.0
2006-03-03 13:50:00,70.75,70.75,70.69,70.7,1100.0,50.3494,50.3494,50.3067,50.3138,1100.0
2006-03-03 14:00:00,70.7,70.7,70.58,70.58,1800.0,50.3138,50.3138,50.2284,50.2284,1800.0
2006-03-03 14:10:00,70.61,70.66,70.57,70.57,3100.0,50.2497,50.2853,50.2213,50.2213,3100.0
2006-03-03 14:20:00,70.64,70.64,70.57,70.58,2300.0,50.2711,50.2711,50.2213,50.2284,2300.0
2006-03-03 14:30:00,70.6,70.63,70.53,70.63,1800.0,50.2426,50.264,50.1928,50.264,1800.0
2006-03-03 14:40:00,70.59,70.66,70.57,70.57,2200.0,50.2355,50.2853,50.2213,50.2213,2200.0
2006-03-03 14:50:00,70.66,70.66,70.58,70.58,900.0,50.2853,50.2853,50.2284,50.2284,900.0
2006-03-03 15:00:00,70.58,70.66,70.41,70.41,3500.0,50.2284,50.2853,50.1074,50.1074,3500.0
2006-03-03 15:10:00,70.46,70.52,70.36,70.36,2600.0,50.143,50.1857,50.0718,50.0718,2600.0
2006-03-03 15:20:00,70.33,70.42,70.33,70.36,400.0,50.0505,50.1145,50.0505,50.0718,400.0
2006-03-03 15:30:00,70.37,70.37,70.31,70.31,7000.0,50.0789,50.0789,50.0363,50.0363,7000.0
2006-03-03 15:40:00,70.29,70.34,70.22,70.3,13200.0,50.022,50.0576,49.9722,50.0291,13200.0
2006-03-03 15:50:00,70.29,70.3,70.16,70.24,3100.0,50.022,50.0291,49.9295,49.9864,3100.0
2006-03-03 16:00:00,70.24,70.24,70.24,70.24,0.0,49.9864,49.9864,49.9864,49.9864,0.0
2006-03-03 16:10:00,70.21,70.21,70.21,70.21,100.0,49.9651,49.9651,49.9651,49.9651,100.0
2006-03-06 09:30:00,70.16,70.18,70.16,70.18,1700.0,49.9295,49.9437,49.9295,49.9437,1700.0
2006-03-06 09:40:00,70.12,70.14,70.11,70.14,14100.0,49.901,49.9153,49.8939,49.9153,14100.0
2006-03-06 09:50:00,70.14,70.14,70.12,70.12,400.0,49.9153,49.9153,49.901,49.901,400.0
2006-03-06 10:00:00,70.18,70.18,70.15,70.15,500.0,49.9437,49.9437,49.9224,49.9224,500.0
2006-03-06 10:10:00,70.19,70.23,70.19,70.22,10700.0,49.9509,49.9793,49.9509,49.9722,10700.0
2006-03-06 10:20:00,70.2,70.2,70.12,70.12,700.0,49.958,49.958,49.901,49.901,700.0
2006-03-06 10:30:00,70.17,70.17,70.15,70.15,7200.0,49.9366,49.9366,49.9224,49.9224,7200.0
2006-03-06 10:40:00,70.1,70.14,70.1,70.14,14700.0,49.8868,49.9153,49.8868,49.9153,14700.0
2006-03-06 10:50:00,70.11,70.2,70.11,70.14,2600.0,49.8939,49.958,49.8939,49.9153,2600.0
2006-03-06 11:00:00,70.21,70.24,70.2,70.21,1800.0,49.9651,49.9864,49.958,49.9651,1800.0
2006-03-06 11:10:00,70.22,70.22,70.17,70.17,1100.0,49.9722,49.9722,49.9366,49.9366,1100.0
2006-03-06 11:20:00,70.17,70.19,70.17,70.19,600.0,49.9366,49.9509,49.9366,49.9509,600.0
2006-03-06 11:30:00,70.19,70.19,70.19,70.19,0.0,49.9509,49.9509,49.9509,49.9509,0.0
2006-03-06 11:40:00,70.19,70.19,70.19,70.19,0.0,49.9509,49.9509,49.9509,49.9509,0.0
2006-03-06 11:50:00,70.17,70.22,70.17,70.22,17800.0,49.9366,49.9722,49.9366,49.9722,17800.0
2006-03-06 12:00:00,70.23,70.23,70.23,70.23,200.0,49.9793,49.9793,49.9793,49.9793,200.0
2006-03-06 12:10:00,70.17,70.18,70.12,70.12,500.0,49.9366,49.9437,49.901,49.901,500.0
2006-03-06 12:20:00,70.15,70.15,70.15,70.15,100.0,49.9224,49.9224,49.9224,49.9224,100.0
2006-03-06 12:30:00,70.13,70.14,70.13,70.14,1600.0,49.9082,49.9153,49.9082,49.9153,1600.0
2006-03-06 12:40:00,70.13,70.13,70.03,70.03,2200.0,49.9082,49.9082,49.837,49.837,2200.0
2006-03-06 12:50:00,70.14,70.14,70.08,70.09,4800.0,49.9153,49.9153,49.8726,49.8797,4800.0
2006-03-06 13:00:00,70.11,70.17,70.11,70.17,1800.0,49.8939,49.9366,49.8939,49.9366,1800.0
2006-03-06 13:10:00,70.12,70.14,70.09,70.1,11200.0,49.901,49.9153,49.8797,49.8868,11200.0
2006-03-06 13:20:00,70.09,70.09,70.06,70.06,1000.0,49.8797,49.8797,49.8583,49.8583,1000.0
2006-03-06 13:30:00,69.95,69.97,69.85,69.88,31800.0,49.7801,49.7943,49.7089,49.7302,31800.0
2006-03-06 13:40:00,69.79,69.88,69.79,69.8,1900.0,49.6662,49.7302,49.6662,49.6733,1900.0
2006-03-06 13:50:00,69.84,69.9,69.8,69.89,3000.0,49.7018,49.7445,49.6733,49.7374,3000.0
2006-03-06 14:00:00,69.76,69.78,69.68,69.68,1900.0,49.6448,49.6591,49.5879,49.5879,1900.0
2006-03-06 14:10:00,69.71,69.74,69.66,69.66,2600.0,49.6093,49.6306,49.5737,49.5737,2600.0
2006-03-06 14:20:00,69.68,69.68,69.6,69.65,3400.0,49.5879,49.5879,49.531,49.5666,3400.0
2006-03-06 14:30:00,69.7,69.71,69.67,69.7,1400.0,49.6021,49.6093,49.5808,49.6021,1400.0
2006-03-06 14:40:00,69.7,69.7,69.59,69.59,3300.0,49.6021,49.6021,49.5239,49.5239,3300.0
2006-03-06 14:50:00,69.66,69.69,69.64,69.64,1700.0,49.5737,49.595,49.5594,49.5594,1700.0
2006-03-06 15:00:00,69.66,69.71,69.66,69.67,2800.0,49.5737,49.6093,49.5737,49.5808,2800.0
2006-03-06 15:10:00,69.63,69.78,69.63,69.78,3700.0,49.5523,49.6591,49.5523,49.6591,3700.0
2006-03-06 15:20:00,69.77,69.77,69.77,69.77,500.0,49.652,49.652,49.652,49.652,500.0
2006-03-06 15:30:00,69.79,69.79,69.76,69.76,1300.0,49.6662,49.6662,49.6448,49.6448,1300.0
2006-03-06 15:40:00,69.75,69.75,69.74,69.74,200.0,49.6377,49.6377,49.6306,49.6306,200.0
2006-03-06 15:50:00,69.72,69.72,69.72,69.72,100.0,49.6164,49.6164,49.6164,49.6164,100.0
2006-03-06 16:00:00,69.72,69.72,69.72,69.72,0.0,49.6164,49.6164,49.6164,49.6164,0.0
2006-03-06 16:10:00,69.72,69.72,69.72,69.72,0.0,49.6164,49.6164,49.6164,49.6164,0.0
2006-03-07 09:30:00,69.72,69.72,69.51,69.57,2800.0,49.6164,49.6164,49.4669,49.5096,2800.0
2006-03-07 09:40:00,69.5,69.5,69.45,69.5,900.0,49.4598,49.4598,49.4242,49.4598,900.0
2006-03-07 09:50:00,69.55,69.55,69.51,69.51,1600.0,49.4954,49.4954,49.4669,49.4669,1600.0
2006-03-07 10:00:00,69.52,69.59,69.52,69.59,700.0,49.474,49.5239,49.474,49.5239,700.0
2006-03-07 10:10:00,69.63,69.65,69.63,69.65,300.0,49.5523,49.5666,49.5523,49.5666,300.0
2006-03-07 10:20:00,69.59,69.59,69.59,69.59,400.0,49.5239,49.5239,49.5239,49.5239,400.0
2006-03-07 10:30:00,69.59,69.59,69.59,69.59,0.0,49.5239,49.5239,49.5239,49.5239,0.0
2006-03-07 10:40:00,69.5,69.5,69.5,69.5,200.0,49.4598,49.4598,49.4598,49.4598,200.0
2006-03-07 10:50:00,69.51,69.51,69.51,69.51,400.0,49.4669,49.4669,49.4669,49.4669,400.0
2006-03-07 11:00:00,69.56,69.61,69.56,69.61,800.0,49.5025,49.5381,49.5025,49.5381,800.0
2006-03-07 11:10:00,69.63,69.63,69.58,69.6,1200.0,49.5523,49.5523,49.5167,49.531,1200.0
2006-03-07 11:20:00,69.59,69.66,69.59,69.64,3500.0,49.5239,49.5737,49.5239,49.5594,3500.0
2006-03-07 11:30:00,69.56,69.56,69.56,69.56,1200.0,49.5025,49.5025,49.5025,49.5025,1200.0
2006-03-07 11:40:00,69.59,69.59,69.58,69.58,2100.0,49.5239,49.5239,49.5167,49.5167,2100.0
2006-03-07 11:50:00,69.58,69.58,69.56,69.56,1400.0,49.5167,49.5167,49.5025,49.5025,1400.0
2006-03-07 12:00:00,69.6,69.61,69.57,69.61,600.0,49.531,49.5381,49.5096,49.5381,600.0
2006-03-07 12:10:00,69.59,69.59,69.59,69.59,200.0,49.5239,49.5239,49.5239,49.5239,200.0
2006-03-07 12:20:00,69.58,69.58,69.52,69.53,2600.0,49.5167,49.5167,49.474,49.4812,2600.0
2006-03-07 12:30:00,69.49,69.53,69.49,69.52,700.0,49.4527,49.4812,49.4527,49.474,700.0
2006-03-07 12:40:00,69.45,69.45,69.45,69.45,200.0,49.4242,49.4242,49.4242,49.4242,200.0
2006-03-07 12:50:00,69.43,69.43,69.43,69.43,100.0,49.41,49.41,49.41,49.41,100.0
2006-03-07 13:00:00,69.4,69.4,69.36,69.37,800.0,49.3886,49.3886,49.3602,49.3673,800.0
2006-03-07 13:10:00,69.37,69.37,69.37,69.37,0.0,49.3673,49.3673,49.3673,49.3673,0.0
2006-03-07 13:20:00,69.4,69.4,69.4,69.4,1000.0,49.3886,49.3886,49.3886,49.3886,1000.0
2006-03-07 13:30:00,69.41,69.42,69.41,69.42,1400.0,49.3958,49.4029,49.3958,49.4029,1400.0
2006-03-07 13:40:00,69.41,69.41,69.39,69.39,600.0,49.3958,49.3958,49.3815,49.3815,600.0
2006-03-07 13:50:00,69.47,69.47,69.47,69.47,1500.0,49.4385,49.4385,49.4385,49.4385,1500.0
2006-03-07 14:00:00,69.47,69.47,69.47,69.47,0.0,49.4385,49.4385,49.4385,49.4385,0.0
2006-03-07 14:10:00,69.37,69.37,69.35,69.35,300.0,49.3673,49.3673,49.3531,49.3531,300.0
2006-03-07 14:20:00,69.33,69.36,69.33,69.36,7400.0,49.3388,49.3602,49.3388,49.3602,7400.0
2006-03-07 14:30:00,69.37,69.37,69.35,69.35,1000.0,49.3673,49.3673,49.3531,49.3531,1000.0
2006-03-07 14:40:00,69.39,69.4,69.36,69.36,500.0,49.3815,49.3886,49.3602,49.3602,500.0
2006-03-07 14:50:00,69.37,69.39,69.37,69.39,2200.0,49.3673,49.3815,49.3673,49.3815,2200.0
2006-03-07 15:00:00,69.39,69.44,69.39,69.42,2400.0,49.3815,49.4171,49.3815,49.4029,2400.0
2006-03-07 15:10:00,69.43,69.46,69.36,69.36,7600.0,49.41,49.4313,49.3602,49.3602,7600.0
2006-03-07 15:20:00,69.45,69.47,69.43,69.47,600.0,49.4242,49.4385,49.41,49.4385,600.0
2006-03-07 15:30:00,69.51,69.51,69.45,69.49,3900.0,49.4669,49.4669,49.4242,49.4527,3900.0
2006-03-07 15:40:00,69.6,69.61,69.53,69.58,12400.0,49.531,49.5381,49.4812,49.5167,12400.0
2006-03-07 15:50:00,69.6,69.6,69.58,69.58,400.0,49.531,49.531,49.5167,49.5167,400.0
2006-03-07 16:00:00,69.5,69.5,69.5,69.5,500.0,49.4598,49.4598,49.4598,49.4598,500.0
2006-03-07 16:10:00,69.5,69.5,69.5,69.5,0.0,49.4598,49.4598,49.4598,49.4598,0.0
2006-03-08 09:30:00,69.49,69.49,69.31,69.31,9000.0,49.4527,49.4527,49.3246,49.3246,9000.0
2006-03-08 09:40:00,69.31,69.31,69.3,69.31,52500.0,49.3246,49.3246,49.3175,49.3246,52500.0
2006-03-08 09:50:00,69.43,69.48,69.42,69.46,29000.0,49.41,49.4456,49.4029,49.4313,29000.0
2006-03-08 10:00:00,69.51,69.55,69.48,69.52,54900.0,49.4669,49.4954,49.4456,49.474,54900.0
2006-03-08 10:10:00,69.52,69.52,69.46,69.47,84200.0,49.474,49.474,49.4313,49.4385,84200.0
2006-03-08 10:20:00,69.46,69.47,69.46,69.47,600.0,49.4313,49.4385,49.4313,49.4385,600.0
2006-03-08 10:30:00,69.42,69.5,69.42,69.47,419300.0,49.4029,49.4598,49.4029,49.4385,419300.0
2006-03-08 10:40:00,69.55,69.57,69.4,69.4,7100.0,49.4954,49.5096,49.3886,49.3886,7100.0
2006-03-08 10:50:00,69.42,69.48,69.42,69.48,200.0,49.4029,49.4456,49.4029,49.4456,200.0
2006-03-08 11:00:00,69.37,69.43,69.36,69.43,1200.0,49.3673,49.41,49.3602,49.41,1200.0
2006-03-08 11:10:00,69.33,69.43,69.33,69.43,800.0,49.3388,49.41,49.3388,49.41,800.0
2006-03-08 11:20:00,69.42,69.42,69.39,69.4,3200.0,49.4029,49.4029,49.3815,49.3886,3200.0
2006-03-08 11:30:00,69.28,69.3,69.28,69.3,500.0,49.3032,49.3175,49.3032,49.3175,500.0
2006-03-08 11:40:00,69.25,69.25,69.12,69.12,2500.0,49.2819,49.2819,49.1894,49.1894,2500.0
2006-03-08 11:50:00,69.15,69.21,69.14,69.21,1500.0,49.2107,49.2534,49.2036,49.2534,1500.0
2006-03-08 12:00:00,69.21,69.26,69.2,69.26,800.0,49.2534,49.289,49.2463,49.289,800.0
2006-03-08 12:10:00,69.29,69.29,69.29,69.29,200.0,49.3104,49.3104,49.3104,49.3104,200.0
2006-03-08 12:20:00,69.29,69.33,69.29,69.32,2300.0,49.3104,49.3388,49.3104,49.3317,2300.0
2006-03-08 12:30:00,69.32,69.32,69.32,69.32,0.0,49.3317,49.3317,49.3317,49.3317,0.0
2006-03-08 12:40:00,69.37,69.37,69.37,69.37,100.0,49.3673,49.3673,49.3673,49.3673,100.0
2006-03-08 12:50:00,69.37,69.37,69.37,69.37,0.0,49.3673,49.3673,49.3673,49.3673,0.0
2006-03-08 13:00:00,69.5,69.52,69.46,69.46,23600.0,49.4598,49.474,49.4313,49.4313,23600.0
2006-03-08 13:10:00,69.43,69.43,69.43,69.43,500.0,49.41,49.41,49.41,49.41,500.0
2006-03-08 13:20:00,69.43,69.43,69.43,69.43,0.0,49.41,49.41,49.41,49.41,0.0
2006-03-08 13:30:00,69.4,69.44,69.4,69.44,28900.0,49.3886,49.4171,49.3886,49.4171,28900.0
2006-03-08 13:40:00,69.4,69.4,69.39,69.39,1700.0,49.3886,49.3886,49.3815,49.3815,1700.0
2006-03-08 13:50:00,69.39,69.39,69.39,69.39,5100.0,49.3815,49.3815,49.3815,49.3815,5100.0
2006-03-08 14:00:00,69.4,69.53,69.38,69.53,1600.0,49.3886,49.4812,49.3744,49.4812,1600.0
2006-03-08 14:10:00,69.57,69.57,69.48,69.56,800.0,49.5096,49.5096,49.4456,49.5025,800.0
2006-03-08 14:20:00,69.56,69.56,69.56,69.56,0.0,49.5025,49.5025,49.5025,49.5025,0.0
2006-03-08 14:30:00,69.6,69.66,69.6,69.65,5900.0,49.531,49.5737,49.531,49.5666,5900.0
2006-03-08 14:40:00,69.67,69.72,69.64,69.72,2800.0,49.5808,49.6164,49.5594,49.6164,2800.0
2006-03-08 14:50:00,69.75,69.75,69.75,69.75,1500.0,49.6377,49.6377,49.6377,49.6377,1500.0
2006-03-08 15:00:00,69.75,69.77,69.69,69.77,3900.0,49.6377,49.652,49.595,49.652,3900.0
2006-03-08 15:10:00,69.69,69.69,69.69,69.69,15400.0,49.595,49.595,49.595,49.595,15400.0
2006-03-08 15:20:00,69.75,69.75,69.7,69.75,2300.0,49.6377,49.6377,49.6021,49.6377,2300.0
2006-03-08 15:30:00,69.71,69.72,69.67,69.67,6800.0,49.6093,49.6164,49.5808,49.5808,6800.0
2006-03-08 15:40:00,69.69,69.77,69.69,69.74,8400.0,49.595,49.652,49.595,49.6306,8400.0
2006-03-08 15:50:00,69.73,69.73,69.7,69.7,800.0,49.6235,49.6235,49.6021,49.6021,800.0
2006-03-08 16:00:00,69.73,69.73,69.73,69.73,200.0,49.6235,49.6235,49.6235,49.6235,200.0
2006-03-08 16:10:00,69.73,69.73,69.73,69.73,0.0,49.6235,49.6235,49.6235,49.6235,0.0
2006-03-09 09:30:00,69.84,69.84,69.84,69.84,4500.0,49.7018,49.7018,49.7018,49.7018,4500.0
2006-03-09 09:40:00,69.78,69.85,69.78,69.82,3600.0,49.6591,49.7089,49.6591,49.6875,3600.0
2006-03-09 09:50:00,69.93,69.93,69.93,69.93,300.0,49.7658,49.7658,49.7658,49.7658,300.0
2006-03-09 10:00:00,69.92,69.92,69.91,69.91,600.0,49.7587,49.7587,49.7516,49.7516,600.0
2006-03-09 10:10:00,69.78,69.84,69.78,69.84,3800.0,49.6591,49.7018,49.6591,49.7018,3800.0
2006-03-09 10:20:00,69.88,69.9,69.88,69.9,400.0,49.7302,49.7445,49.7302,49.7445,400.0
2006-03-09 10:30:00,69.91,69.91,69.91,69.91,300.0,49.7516,49.7516,49.7516,49.7516,300.0
2006-03-09 10:40:00,69.88,69.88,69.84,69.84,900.0,49.7302,49.7302,49.7018,49.7018,900.0
2006-03-09 10:50:00,69.78,69.78,69.78,69.78,1700.0,49.6591,49.6591,49.6591,49.6591,1700.0
2006-03-09 11:00:00,69.8,69.8,69.8,69.8,100.0,49.6733,49.6733,49.6733,49.6733,100.0
2006-03-09 11:10:00,69.81,69.83,69.81,69.83,200.0,49.6804,49.6947,49.6804,49.6947,200.0
2006-03-09 11:20:00,69.77,69.82,69.77,69.82,800.0,49.652,49.6875,49.652,49.6875,800.0
2006-03-09 11:30:00,69.8,69.83,69.8,69.83,23300.0,49.6733,49.6947,49.6733,49.6947,23300.0
2006-03-09 11:40:00,69.83,69.83,69.83,69.83,1000.0,49.6947,49.6947,49.6947,49.6947,1000.0
2006-03-09 11:50:00,69.79,69.79,69.78,69.78,4000.0,49.6662,49.6662,49.6591,49.6591,4000.0
2006-03-09 12:00:00,69.74,69.75,69.74,69.75,600.0,49.6306,49.6377,49.6306,49.6377,600.0
2006-03-09 12:10:00,69.71,69.75,69.71,69.75,1700.0,49.6093,49.6377,49.6093,49.6377,1700.0
2006-03-09 12:20:00,69.74,69.74,69.74,69.74,100.0,49.6306,49.6306,49.6306,49.6306,100.0
2006-03-09 12:30:00,69.74,69.74,69.57,69.61,1900.0,49.6306,49.6306,49.5096,49.5381,1900.0
2006-03-09 12:40:00,69.61,69.61,69.61,69.61,0.0,49.5381,49.5381,49.5381,49.5381,0.0
2006-03-09 12:50:00,69.6,69.63,69.6,69.63,14800.0,49.531,49.5523,49.531,49.5523,14800.0
2006-03-09 13:00:00,69.58,69.64,69.58,69.63,6200.0,49.5167,49.5594,49.5167,49.5523,6200.0
2006-03-09 13:10:00,69.59,69.59,69.49,69.54,3400.0,49.5239,49.5239,49.4527,49.4883,3400.0
2006-03-09 13:20:00,69.54,69.54,69.54,69.54,0.0,49.4883,49.4883,49.4883,49.4883,0.0
2006-03-09 13:30:00,69.53,69.53,69.53,69.53,700.0,49.4812,49.4812,49.4812,49.4812,700.0
2006-03-09 13:40:00,69.55,69.57,69.52,69.54,6000.0,49.4954,49.5096,49.474,49.4883,6000.0
2006-03-09 13:50:00,69.55,69.56,69.53,69.55,3600.0,49.4954,49.5025,49.4812,49.4954,3600.0
2006-03-09 14:00:00,69.55,69.55,69.55,69.55,0.0,49.4954,49.4954,49.4954,49.4954,0.0
2006-03-09 14:10:00,69.66,69.66,69.65,69.65,700.0,49.5737,49.5737,49.5666,49.5666,700.0
2006-03-09 14:20:00,69.6,69.61,69.58,69.58,4700.0,49.531,49.5381,49.5167,49.5167,4700.0
2006-03-09 14:30:00,69.57,69.57,69.57,69.57,300.0,49.5096,49.5096,49.5096,49.5096,300.0
2006-03-09 14:40:00,69.53,69.53,69.47,69.53,1300.0,49.4812,49.4812,49.4385,49.4812,1300.0
2006-03-09 14:50:00,69.49,69.49,69.49,69.49,1500.0,49.4527,49.4527,49.4527,49.4527,1500.0
2006-03-09 15:00:00,69.49,69.49,69.42,69.42,300.0,49.4527,49.4527,49.4029,49.4029,300.0
2006-03-09 15:10:00,69.36,69.4,69.36,69.4,600.0,49.3602,49.3886,49.3602,49.3886,600.0
2006-03-09 15:20:00,69.42,69.42,69.41,69.41,500.0,49.4029,49.4029,49.3958,49.3958,500.0
2006-03-09 15:30:00,69.38,69.38,69.38,69.38,1500.0,49.3744,49.3744,49.3744,49.3744,1500.0
2006-03-09 15:40:00,69.39,69.39,69.39,69.39,400.0,49.3815,49.3815,49.3815,49.3815,400.0
2006-03-09 15:50:00,69.4,69.42,69.35,69.35,1300.0,49.3886,49.4029,49.3531,49.3531,1300.0
2006-03-09 16:00:00,69.39,69.39,69.39,69.39,200.0,49.3815,49.3815,49.3815,49.3815,200.0
2006-03-09 16:10:00,69.39,69.39,69.39,69.39,0.0,49.3815,49.3815,49.3815,49.3815,0.0
2006-03-10 09:30:00,69.5,69.5,69.34,69.34,19200.0,49.4598,49.4598,49.3459,49.3459,19200.0
2006-03-10 09:40:00,69.38,69.38,69.38,69.38,100.0,49.3744,49.3744,49.3744,49.3744,100.0
2006-03-10 09:50:00,69.45,69.48,69.45,69.48,300.0,49.4242,49.4456,49.4242,49.4456,300.0
2006-03-10 10:00:00,69.33,69.33,69.33,69.33,100.0,49.3388,49.3388,49.3388,49.3388,100.0
2006-03-10 10:10:00,69.55,69.55,69.55,69.55,2500.0,49.4954,49.4954,49.4954,49.4954,2500.0
2006-03-10 10:20:00,69.67,69.67,69.6,69.6,1300.0,49.5808,49.5808,49.531,49.531,1300.0
2006-03-10 10:30:00,69.61,69.71,69.6,69.71,2300.0,49.5381,49.6093,49.531,49.6093,2300.0
2006-03-10 10:40:00,69.72,69.81,69.72,69.8,3200.0,49.6164,49.6804,49.6164,49.6733,3200.0
2006-03-10 10:50:00,69.79,69.82,69.79,69.82,5900.0,49.6662,49.6875,49.6662,49.6875,5900.0
2006-03-10 11:00:00,69.87,69.87,69.78,69.79,1400.0,49.7231,49.7231,49.6591,49.6662,1400.0
2006-03-10 11:10:00,69.76,69.82,69.76,69.78,5600.0,49.6448,49.6875,49.6448,49.6591,5600.0
2006-03-10 11:20:00,69.78,69.83,69.77,69.83,1100.0,49.6591,49.6947,49.652,49.6947,1100.0
2006-03-10 11:30:00,69.89,69.89,69.86,69.86,300.0,49.7374,49.7374,49.716,49.716,300.0
2006-03-10 11:40:00,69.87,69.9,69.82,69.9,4000.0,49.7231,49.7445,49.6875,49.7445,4000.0
2006-03-10 11:50:00,69.88,69.9,69.85,69.89,1900.0,49.7302,49.7445,49.7089,49.7374,1900.0
2006-03-10 12:00:00,69.9,69.99,69.9,69.95,3800.0,49.7445,49.8085,49.7445,49.7801,3800.0
2006-03-10 12:10:00,69.89,69.89,69.85,69.85,200.0,49.7374,49.7374,49.7089,49.7089,200.0
2006-03-10 12:20:00,69.87,69.87,69.84,69.84,300.0,49.7231,49.7231,49.7018,49.7018,300.0
2006-03-10 12:30:00,69.86,69.93,69.85,69.93,500.0,49.716,49.7658,49.7089,49.7658,500.0
2006-03-10 12:40:00,69.89,69.94,69.89,69.9,9300.0,49.7374,49.7729,49.7374,49.7445,9300.0
2006-03-10 12:50:00,69.87,69.87,69.87,69.87,100.0,49.7231,49.7231,49.7231,49.7231,100.0
2006-03-10 13:00:00,69.84,69.84,69.79,69.82,3300.0,49.7018,49.7018,49.6662,49.6875,3300.0
2006-03-10 13:10:00,69.84,69.87,69.84,69.87,800.0,49.7018,49.7231,49.7018,49.7231,800.0
2006-03-10 13:20:00,69.86,69.87,69.79,69.87,800.0,49.716,49.7231,49.6662,49.7231,800.0
2006-03-10 13:30:00,69.83,69.85,69.81,69.85,300.0,49.6947,49.7089,49.6804,49.7089,300.0
2006-03-10 13:40:00,69.82,69.83,69.81,69.83,600.0,49.6875,49.6947,49.6804,49.6947,600.0
2006-03-10 13:50:00,69.84,69.86,69.84,69.85,800.0,49.7018,49.716,49.7018,49.7089,800.0
2006-03-10 14:00:00,69.85,69.87,69.85,69.85,2200.0,49.7089,49.7231,49.7089,49.7089,2200.0
2006-03-10 14:10:00,69.86,69.9,69.86,69.9,5600.0,49.716,49.7445,49.716,49.7445,5600.0
2006-03-10 14:20:00,69.9,69.92,69.86,69.87,3500.0,49.7445,49.7587,49.716,49.7231,3500.0
2006-03-10 14:30:00,69.81,69.84,69.79,69.84,800.0,49.6804,49.7018,49.6662,49.7018,800.0
2006-03-10 14:40:00,69.81,69.84,69.81,69.84,1500.0,49.6804,49.7018,49.6804,49.7018,1500.0
2006-03-10 14:50:00,69.68,69.73,69.62,69.65,600.0,49.5879,49.6235,49.5452,49.5666,600.0
2006-03-10 15:00:00,69.72,69.72,69.59,69.66,1200.0,49.6164,49.6164,49.5239,49.5737,1200.0
2006-03-10 15:10:00,69.61,69.67,69.6,69.67,1800.0,49.5381,49.5808,49.531,49.5808,1800.0
2006-03-10 15:20:00,69.63,69.73,69.63,69.73,800.0,49.5523,49.6235,49.5523,49.6235,800.0
2006-03-10 15:30:00,69.79,69.84,69.79,69.84,5500.0,49.6662,49.7018,49.6662,49.7018,5500.0
2006-03-10 15:40:00,69.81,69.82,69.74,69.78,1600.0,49.6804,49.6875,49.6306,49.6591,1600.0
2006-03-10 15:50:00,69.84,69.87,69.84,69.86,300.0,49.7018,49.7231,49.7018,49.716,300.0
2006-03-10 16:00:00,69.86,69.86,69.86,69.86,0.0,49.716,49.716,49.716,49.716,0.0
2006-03-10 16:10:00,69.86,69.86,69.86,69.86,0.0,49.716,49.716,49.716,49.716,0.0
2006-03-13 09:30:00,70.15,70.15,70.01,70.01,4100.0,49.9224,49.9224,49.8228,49.8228,4100.0
2006-03-13 09:40:00,70.09,70.12,70.05,70.12,1500.0,49.8797,49.901,49.8512,49.901,1500.0
2006-03-13 09:50:00,70.11,70.12,70.06,70.06,1700.0,49.8939,49.901,49.8583,49.8583,1700.0
2006-03-13 10:00:00,70.09,70.2,70.09,70.2,3700.0,49.8797,49.958,49.8797,49.958,3700.0
2006-03-13 10:10:00,70.2,70.2,70.2,70.2,0.0,49.958,49.958,49.958,49.958,0.0
2006-03-13 10:20:00,70.16,70.16,70.11,70.11,2400.0,49.9295,49.9295,49.8939,49.8939,2400.0
2006-03-13 10:30:00,70.18,70.18,70.18,70.18,900.0,49.9437,49.9437,49.9437,49.9437,900.0
2006-03-13 10:40:00,70.12,70.12,70.12,70.12,100.0,49.901,49.901,49.901,49.901,100.0
2006-03-13 10:50:00,70.13,70.14,70.13,70.14,600.0,49.9082,49.9153,49.9082,49.9153,600.0
2006-03-13 11:00:00,70.05,70.05,70.05,70.05,1000.0,49.8512,49.8512,49.8512,49.8512,1000.0
2006-03-13 11:10:00,70.05,70.05,70.01,70.01,1100.0,49.8512,49.8512,49.8228,49.8228,1100.0
2006-03-13 11:20:00,70.02,70.07,70.02,70.07,4200.0,49.8299,49.8655,49.8299,49.8655,4200.0
2006-03-13 11:30:00,70.06,70.07,69.99,70.03,1900.0,49.8583,49.8655,49.8085,49.837,1900.0
2006-03-13 11:40:00,70.02,70.07,70.02,70.07,4200.0,49.8299,49.8655,49.8299,49.8655,4200.0
2006-03-13 11:50:00,70.04,70.04,70.0,70.0,1600.0,49.8441,49.8441,49.8156,49.8156,1600.0
2006-03-13 12:00:00,69.98,69.99,69.98,69.99,2500.0,49.8014,49.8085,49.8014,49.8085,2500.0
2006-03-13 12:10:00,69.96,69.97,69.95,69.97,900.0,49.7872,49.7943,49.7801,49.7943,900.0
2006-03-13 12:20:00,70.03,70.03,69.98,69.98,200.0,49.837,49.837,49.8014,49.8014,200.0
2006-03-13 12:30:00,70.02,70.02,70.02,70.02,100.0,49.8299,49.8299,49.8299,49.8299,100.0
2006-03-13 12:40:00,70.01,70.03,70.01,70.03,400.0,49.8228,49.837,49.8228,49.837,400.0
2006-03-13 12:50:00,70.04,70.04,70.04,70.04,100.0,49.8441,49.8441,49.8441,49.8441,100.0
2006-03-13 13:00:00,69.99,69.99,69.99,69.99,100.0,49.8085,49.8085,49.8085,49.8085,100.0
2006-03-13 13:10:00,69.91,69.94,69.85,69.85,9400.0,49.7516,49.7729,49.7089,49.7089,9400.0
2006-03-13 13:20:00,69.91,69.91,69.91,69.91,300.0,49.7516,49.7516,49.7516,49.7516,300.0
2006-03-13 13:30:00,69.93,69.93,69.93,69.93,500.0,49.7658,49.7658,49.7658,49.7658,500.0
2006-03-13 13:40:00,69.94,69.94,69.94,69.94,1100.0,49.7729,49.7729,49.7729,49.7729,1100.0
2006-03-13 13:50:00,69.96,69.96,69.96,69.96,400.0,49.7872,49.7872,49.7872,49.7872,400.0
2006-03-13 14:00:00,69.98,70.01,69.98,70.01,6500.0,49.8014,49.8228,49.8014,49.8228,6500.0
2006-03-13 14:10:00,70.04,70.04,70.04,70.04,300.0,49.8441,49.8441,49.8441,49.8441,300.0
2006-03-13 14:20:00,70.01,70.04,70.01,70.04,2900.0,49.8228,49.8441,49.8228,49.8441,2900.0
2006-03-13 14:30:00,70.04,70.07,70.02,70.02,2300.0,49.8441,49.8655,49.8299,49.8299,2300.0
2006-03-13 14:40:00,69.99,69.99,69.93,69.97,700.0,49.8085,49.8085,49.7658,49.7943,700.0
2006-03-13 14:50:00,69.97,69.97,69.93,69.93,1200.0,49.7943,49.7943,49.7658,49.7658,1200.0
2006-03-13 15:00:00,69.96,69.97,69.92,69.96,1100.0,49.7872,49.7943,49.7587,49.7872,1100.0
2006-03-13 15:10:00,69.96,69.96,69.96,69.96,0.0,49.7872,49.7872,49.7872,49.7872,0.0
2006-03-13 15:20:00,69.96,69.96,69.85,69.85,300.0,49.7872,49.7872,49.7089,49.7089,300.0
2006-03-13 15:30:00,69.92,69.99,69.92,69.93,6100.0,49.7587,49.8085,49.7587,49.7658,6100.0
2006-03-13 15:40:00,69.99,70.01,69.98,69.99,7400.0,49.8085,49.8228,49.8014,49.8085,7400.0
2006-03-13 15:50:00,69.98,70.03,69.92,70.03,7900.0,49.8014,49.837,49.7587,49.837,7900.0
2006-03-13 16:00:00,70.03,70.03,70.03,70.03,0.0,49.837,49.837,49.837,49.837,0.0
2006-03-13 16:10:00,70.03,70.03,70.03,70.03,0.0,49.837,49.837,49.837,49.837,0.0
2006-03-14 09:30:00,70.01,70.01,69.76,69.86,10300.0,49.8228,49.8228,49.6448,49.716,10300.0
2006-03-14 09:40:00,70.1,70.1,70.1,70.1,500.0,49.8868,49.8868,49.8868,49.8868,500.0
2006-03-14 09:50:00,70.13,70.22,70.13,70.22,400.0,49.9082,49.9722,49.9082,49.9722,400.0
2006-03-14 10:00:00,70.24,70.24,70.16,70.2,900.0,49.9864,49.9864,49.9295,49.958,900.0
2006-03-14 10:10:00,70.23,70.23,70.18,70.18,1900.0,49.9793,49.9793,49.9437,49.9437,1900.0
2006-03-14 10:20:00,70.18,70.18,70.1,70.13,2500.0,49.9437,49.9437,49.8868,49.9082,2500.0
2006-03-14 10:30:00,70.15,70.16,70.09,70.14,8800.0,49.9224,49.9295,49.8797,49.9153,8800.0
2006-03-14 10:40:00,70.04,70.08,70.04,70.08,5200.0,49.8441,49.8726,49.8441,49.8726,5200.0
2006-03-14 10:50:00,70.12,70.13,70.07,70.08,2900.0,49.901,49.9082,49.8655,49.8726,2900.0
2006-03-14 11:00:00,70.13,70.14,70.13,70.14,500.0,49.9082,49.9153,49.9082,49.9153,500.0
2006-03-14 11:10:00,70.09,70.15,70.08,70.15,1200.0,49.8797,49.9224,49.8726,49.9224,1200.0
2006-03-14 11:20:00,70.19,70.19,70.19,70.19,100.0,49.9509,49.9509,49.9509,49.9509,100.0
2006-03-14 11:30:00,70.21,70.29,70.21,70.29,1800.0,49.9651,50.022,49.9651,50.022,1800.0
2006-03-14 11:40:00,70.31,70.31,70.3,70.3,1200.0,50.0363,50.0363,50.0291,50.0291,1200.0
2006-03-14 11:50:00,70.29,70.29,70.29,70.29,1700.0,50.022,50.022,50.022,50.022,1700.0
2006-03-14 12:00:00,70.34,70.34,70.29,70.29,1900.0,50.0576,50.0576,50.022,50.022,1900.0
2006-03-14 12:10:00,70.33,70.34,70.33,70.34,2600.0,50.0505,50.0576,50.0505,50.0576,2600.0
2006-03-14 12:20:00,70.34,70.35,70.32,70.35,40800.0,50.0576,50.0647,50.0434,50.0647,40800.0
2006-03-14 12:30:00,70.32,70.32,70.3,70.3,31000.0,50.0434,50.0434,50.0291,50.0291,31000.0
2006-03-14 12:40:00,70.32,70.32,70.3,70.3,3500.0,50.0434,50.0434,50.0291,50.0291,3500.0
2006-03-14 12:50:00,70.32,70.34,70.31,70.34,2700.0,50.0434,50.0576,50.0363,50.0576,2700.0
2006-03-14 13:00:00,70.35,70.35,70.35,70.35,100.0,50.0647,50.0647,50.0647,50.0647,100.0
2006-03-14 13:10:00,70.37,70.43,70.37,70.43,600.0,50.0789,50.1216,50.0789,50.1216,600.0
2006-03-14 13:20:00,70.5,70.56,70.5,70.56,4500.0,50.1715,50.2142,50.1715,50.2142,4500.0
2006-03-14 13:30:00,70.53,70.53,70.49,70.53,1500.0,50.1928,50.1928,50.1643,50.1928,1500.0
2006-03-14 13:40:00,70.52,70.53,70.52,70.53,8700.0,50.1857,50.1928,50.1857,50.1928,8700.0
2006-03-14 13:50:00,70.57,70.57,70.54,70.55,3500.0,50.2213,50.2213,50.1999,50.207,3500.0
2006-03-14 14:00:00,70.52,70.53,70.5,70.52,18800.0,50.1857,50.1928,50.1715,50.1857,18800.0
2006-03-14 14:10:00,70.53,70.56,70.5,70.5,37300.0,50.1928,50.2142,50.1715,50.1715,37300.0
2006-03-14 14:20:00,70.54,70.69,70.54,70.69,2800.0,50.1999,50.3067,50.1999,50.3067,2800.0
2006-03-14 14:30:00,70.68,70.68,70.63,70.64,2300.0,50.2996,50.2996,50.264,50.2711,2300.0
2006-03-14 14:40:00,70.61,70.69,70.61,70.68,8100.0,50.2497,50.3067,50.2497,50.2996,8100.0
2006-03-14 14:50:00,70.7,70.7,70.64,70.68,2800.0,50.3138,50.3138,50.2711,50.2996,2800.0
2006-03-14 15:00:00,70.67,70.73,70.64,70.72,2000.0,50.2924,50.3351,50.2711,50.328,2000.0
2006-03-14 15:10:00,70.7,70.72,70.65,70.69,6700.0,50.3138,50.328,50.2782,50.3067,6700.0
2006-03-14 15:20:00,70.69,70.69,70.68,70.69,7200.0,50.3067,50.3067,50.2996,50.3067,7200.0
2006-03-14 15:30:00,70.7,70.73,70.69,70.73,3400.0,50.3138,50.3351,50.3067,50.3351,3400.0
2006-03-14 15:40:00,70.73,70.75,70.72,70.73,7800.0,50.3351,50.3494,50.328,50.3351,7800.0
2006-03-14 15:50:00,70.71,70.72,70.66,70.71,700.0,50.3209,50.328,50.2853,50.3209,700.0
2006-03-14 16:00:00,70.73,70.74,70.73,70.74,200.0,50.3351,50.3423,50.3351,50.3423,200.0
2006-03-14 16:10:00,70.74,70.74,70.74,70.74,0.0,50.3423,50.3423,50.3423,50.3423,0.0
2006-03-15 09:30:00,70.64,70.7,70.64,70.7,5900.0,50.2711,50.3138,50.2711,50.3138,5900.0
2006-03-15 09:40:00,70.78,70.78,70.69,70.69,9500.0,50.3707,50.3707,50.3067,50.3067,9500.0
2006-03-15 09:50:00,70.74,70.74,70.74,70.74,800.0,50.3423,50.3423,50.3423,50.3423,800.0
2006-03-15 10:00:00,70.74,70.74,70.74,70.74,0.0,50.3423,50.3423,50.3423,50.3423,0.0
2006-03-15 10:10:00,70.73,70.73,70.73,70.73,1000.0,50.3351,50.3351,50.3351,50.3351,1000.0
2006-03-15 10:20:00,70.73,70.73,70.73,70.73,0.0,50.3351,50.3351,50.3351,50.3351,0.0
2006-03-15 10:30:00,70.74,70.76,70.7,70.72,7200.0,50.3423,50.3565,50.3138,50.328,7200.0
2006-03-15 10:40:00,70.76,70.76,70.76,70.76,1900.0,50.3565,50.3565,50.3565,50.3565,1900.0
2006-03-15 10:50:00,70.71,70.71,70.61,70.68,2500.0,50.3209,50.3209,50.2497,50.2996,2500.0
2006-03-15 11:00:00,70.61,70.61,70.61,70.61,200.0,50.2497,50.2497,50.2497,50.2497,200.0
2006-03-15 11:10:00,70.67,70.7,70.66,70.7,1000.0,50.2924,50.3138,50.2853,50.3138,1000.0
2006-03-15 11:20:00,70.68,70.72,70.68,70.72,2000.0,50.2996,50.328,50.2996,50.328,2000.0
2006-03-15 11:30:00,70.64,70.67,70.63,70.67,1900.0,50.2711,50.2924,50.264,50.2924,1900.0
2006-03-15 11:40:00,70.65,70.67,70.6,70.6,1100.0,50.2782,50.2924,50.2426,50.2426,1100.0
2006-03-15 11:50:00,70.66,70.67,70.61,70.61,2000.0,50.2853,50.2924,50.2497,50.2497,2000.0
2006-03-15 12:00:00,70.63,70.67,70.62,70.64,9200.0,50.264,50.2924,50.2569,50.2711,9200.0
2006-03-15 12:10:00,70.68,70.74,70.67,70.74,300.0,50.2996,50.3423,50.2924,50.3423,300.0
2006-03-15 12:20:00,70.69,70.69,70.69,70.69,100.0,50.3067,50.3067,50.3067,50.3067,100.0
2006-03-15 12:30:00,70.72,70.72,70.71,70.71,200.0,50.328,50.328,50.3209,50.3209,200.0
2006-03-15 12:40:00,70.72,70.72,70.72,70.72,500.0,50.328,50.328,50.328,50.328,500.0
2006-03-15 12:50:00,70.75,70.75,70.71,70.71,600.0,50.3494,50.3494,50.3209,50.3209,600.0
2006-03-15 13:00:00,70.73,70.73,70.72,70.72,400.0,50.3351,50.3351,50.328,50.328,400.0
2006-03-15 13:10:00,70.75,70.75,70.74,70.75,800.0,50.3494,50.3494,50.3423,50.3494,800.0
2006-03-15 13:20:00,70.75,70.75,70.71,70.74,7500.0,50.3494,50.3494,50.3209,50.3423,7500.0
2006-03-15 13:30:00,70.71,70.74,70.71,70.71,1300.0,50.3209,50.3423,50.3209,50.3209,1300.0
2006-03-15 13:40:00,70.7,70.77,70.7,70.77,1000.0,50.3138,50.3636,50.3138,50.3636,1000.0
2006-03-15 13:50:00,70.77,70.77,70.77,70.77,0.0,50.3636,50.3636,50.3636,50.3636,0.0
2006-03-15 14:00:00,70.81,70.85,70.81,70.85,1400.0,50.3921,50.4205,50.3921,50.4205,1400.0
2006-03-15 14:10:00,70.91,70.95,70.91,70.92,3800.0,50.4632,50.4917,50.4632,50.4704,3800.0
2006-03-15 14:20:00,70.98,71.04,70.98,71.04,3000.0,50.5131,50.5558,50.5131,50.5558,3000.0
2006-03-15 14:30:00,71.05,71.05,71.04,71.04,300.0,50.5629,50.5629,50.5558,50.5558,300.0
2006-03-15 14:40:00,71.04,71.04,70.99,71.03,1600.0,50.5558,50.5558,50.5202,50.5486,1600.0
2006-03-15 14:50:00,70.94,71.0,70.92,70.92,4100.0,50.4846,50.5273,50.4704,50.4704,4100.0
2006-03-15 15:00:00,70.96,70.98,70.96,70.96,1100.0,50.4988,50.5131,50.4988,50.4988,1100.0
2006-03-15 15:10:00,71.01,71.01,71.0,71.0,400.0,50.5344,50.5344,50.5273,50.5273,400.0
2006-03-15 15:20:00,71.08,71.08,71.08,71.08,400.0,50.5842,50.5842,50.5842,50.5842,400.0
2006-03-15 15:30:00,71.09,71.11,71.09,71.11,1300.0,50.5913,50.6056,50.5913,50.6056,1300.0
2006-03-15 15:40:00,71.09,71.09,71.04,71.06,7900.0,50.5913,50.5913,50.5558,50.57,7900.0
2006-03-15 15:50:00,71.06,71.07,71.0,71.07,4000.0,50.57,50.5771,50.5273,50.5771,4000.0
2006-03-15 16:00:00,71.07,71.07,71.07,71.07,0.0,50.5771,50.5771,50.5771,50.5771,0.0
2006-03-15 16:10:00,71.07,71.07,71.07,71.07,0.0,50.5771,50.5771,50.5771,50.5771,0.0
2006-03-16 09:30:00,71.11,71.2,71.11,71.2,2800.0,50.6056,50.6696,50.6056,50.6696,2800.0
2006-03-16 09:40:00,71.2,71.24,71.2,71.24,4600.0,50.6696,50.6981,50.6696,50.6981,4600.0
2006-03-16 09:50:00,71.16,71.16,71.16,71.16,200.0,50.6412,50.6412,50.6412,50.6412,200.0
2006-03-16 10:00:00,71.22,71.34,71.22,71.34,2700.0,50.6839,50.7693,50.6839,50.7693,2700.0
2006-03-16 10:10:00,71.36,71.37,71.34,71.35,5200.0,50.7835,50.7906,50.7693,50.7764,5200.0
2006-03-16 10:20:00,71.34,71.34,71.27,71.27,1200.0,50.7693,50.7693,50.7194,50.7194,1200.0
2006-03-16 10:30:00,71.22,71.29,71.22,71.25,1200.0,50.6839,50.7337,50.6839,50.7052,1200.0
2006-03-16 10:40:00,71.24,71.24,71.16,71.16,3100.0,50.6981,50.6981,50.6412,50.6412,3100.0
2006-03-16 10:50:00,71.17,71.17,71.17,71.17,3500.0,50.6483,50.6483,50.6483,50.6483,3500.0
2006-03-16 11:00:00,71.22,71.22,71.22,71.22,400.0,50.6839,50.6839,50.6839,50.6839,400.0
2006-03-16 11:10:00,71.26,71.26,71.26,71.26,500.0,50.7123,50.7123,50.7123,50.7123,500.0
2006-03-16 11:20:00,71.28,71.28,71.25,71.25,600.0,50.7266,50.7266,50.7052,50.7052,600.0
2006-03-16 11:30:00,71.28,71.28,71.28,71.28,700.0,50.7266,50.7266,50.7266,50.7266,700.0
2006-03-16 11:40:00,71.3,71.3,71.27,71.27,1000.0,50.7408,50.7408,50.7194,50.7194,1000.0
2006-03-16 11:50:00,71.26,71.28,71.25,71.28,700.0,50.7123,50.7266,50.7052,50.7266,700.0
2006-03-16 12:00:00,71.29,71.33,71.29,71.33,3700.0,50.7337,50.7621,50.7337,50.7621,3700.0
2006-03-16 12:10:00,71.35,71.36,71.34,71.34,1500.0,50.7764,50.7835,50.7693,50.7693,1500.0
2006-03-16 12:20:00,71.32,71.4,71.32,71.4,2200.0,50.755,50.812,50.755,50.812,2200.0
2006-03-16 12:30:00,71.42,71.42,71.39,71.39,1500.0,50.8262,50.8262,50.8048,50.8048,1500.0
2006-03-16 12:40:00,71.43,71.43,71.41,71.41,700.0,50.8333,50.8333,50.8191,50.8191,700.0
2006-03-16 12:50:00,71.38,71.42,71.36,71.41,1600.0,50.7977,50.8262,50.7835,50.8191,1600.0
2006-03-16 13:00:00,71.33,71.33,71.33,71.33,100.0,50.7621,50.7621,50.7621,50.7621,100.0
2006-03-16 13:10:00,71.31,71.31,71.26,71.26,1800.0,50.7479,50.7479,50.7123,50.7123,1800.0
2006-03-16 13:20:00,71.25,71.25,71.25,71.25,100.0,50.7052,50.7052,50.7052,50.7052,100.0
2006-03-16 13:30:00,71.25,71.25,71.25,71.25,0.0,50.7052,50.7052,50.7052,50.7052,0.0
2006-03-16 13:40:00,71.32,71.32,71.31,71.31,700.0,50.755,50.755,50.7479,50.7479,700.0
2006-03-16 13:50:00,71.21,71.21,71.2,71.2,2400.0,50.6767,50.6767,50.6696,50.6696,2400.0
2006-03-16 14:00:00,71.24,71.31,71.24,71.31,4700.0,50.6981,50.7479,50.6981,50.7479,4700.0
2006-03-16 14:10:00,71.28,71.28,71.25,71.25,1000.0,50.7266,50.7266,50.7052,50.7052,1000.0
2006-03-16 14:20:00,71.3,71.3,71.26,71.26,1400.0,50.7408,50.7408,50.7123,50.7123,1400.0
2006-03-16 14:30:00,71.26,71.28,71.21,71.21,10800.0,50.7123,50.7266,50.6767,50.6767,10800.0
2006-03-16 14:40:00,71.21,71.22,71.17,71.17,26800.0,50.6767,50.6839,50.6483,50.6483,26800.0
2006-03-16 14:50:00,71.17,71.2,71.12,71.2,2500.0,50.6483,50.6696,50.6127,50.6696,2500.0
2006-03-16 15:00:00,71.2,71.24,71.2,71.24,1500.0,50.6696,50.6981,50.6696,50.6981,1500.0
2006-03-16 15:10:00,71.23,71.28,71.21,71.21,3400.0,50.691,50.7266,50.6767,50.6767,3400.0
2006-03-16 15:20:00,71.21,71.23,71.2,71.23,500.0,50.6767,50.691,50.6696,50.691,500.0
2006-03-16 15:30:00,71.22,71.28,71.18,71.28,7900.0,50.6839,50.7266,50.6554,50.7266,7900.0
2006-03-16 15:40:00,71.28,71.28,71.28,71.28,0.0,50.7266,50.7266,50.7266,50.7266,0.0
2006-03-16 15:50:00,71.21,71.24,71.14,71.14,4700.0,50.6767,50.6981,50.6269,50.6269,4700.0
2006-03-16 16:00:00,71.14,71.14,71.14,71.14,0.0,50.6269,50.6269,50.6269,50.6269,0.0
2006-03-16 16:10:00,71.14,71.14,71.14,71.14,0.0,50.6269,50.6269,50.6269,50.6269,0.0
2006-03-17 09:30:00,71.11,71.11,71.11,71.11,5700.0,50.6056,50.6056,50.6056,50.6056,5700.0
2006-03-17 09:40:00,71.26,71.26,71.19,71.19,400.0,50.7123,50.7123,50.6625,50.6625,400.0
2006-03-17 09:50:00,71.19,71.21,71.13,71.2,11000.0,50.6625,50.6767,50.6198,50.6696,11000.0
2006-03-17 10:00:00,71.19,71.28,71.19,71.25,2800.0,50.6625,50.7266,50.6625,50.7052,2800.0
2006-03-17 10:10:00,71.27,71.27,71.22,71.22,4100.0,50.7194,50.7194,50.6839,50.6839,4100.0
2006-03-17 10:20:00,71.26,71.27,71.23,71.27,7600.0,50.7123,50.7194,50.691,50.7194,7600.0
2006-03-17 10:30:00,71.25,71.25,71.15,71.15,500.0,50.7052,50.7052,50.634,50.634,500.0
2006-03-17 10:40:00,71.2,71.2,71.12,71.15,20200.0,50.6696,50.6696,50.6127,50.634,20200.0
2006-03-17 10:50:00,71.11,71.15,71.11,71.15,15200.0,50.6056,50.634,50.6056,50.634,15200.0
2006-03-17 11:00:00,71.15,71.15,71.15,71.15,0.0,50.634,50.634,50.634,50.634,0.0
2006-03-17 11:10:00,71.16,71.24,71.16,71.19,1000.0,50.6412,50.6981,50.6412,50.6625,1000.0
2006-03-17 11:20:00,71.22,71.22,71.14,71.14,3900.0,50.6839,50.6839,50.6269,50.6269,3900.0
2006-03-17 11:30:00,71.18,71.19,71.18,71.19,4300.0,50.6554,50.6625,50.6554,50.6625,4300.0
2006-03-17 11:40:00,71.23,71.23,71.22,71.22,10000.0,50.691,50.691,50.6839,50.6839,10000.0
2006-03-17 11:50:00,71.22,71.26,71.18,71.25,32800.0,50.6839,50.7123,50.6554,50.7052,32800.0
2006-03-17 12:00:00,71.26,71.28,71.22,71.26,900.0,50.7123,50.7266,50.6839,50.7123,900.0
2006-03-17 12:10:00,71.26,71.27,71.24,71.27,5300.0,50.7123,50.7194,50.6981,50.7194,5300.0
2006-03-17 12:20:00,71.3,71.34,71.3,71.34,1600.0,50.7408,50.7693,50.7408,50.7693,1600.0
2006-03-17 12:30:00,71.35,71.35,71.35,71.35,2000.0,50.7764,50.7764,50.7764,50.7764,2000.0
2006-03-17 12:40:00,71.34,71.34,71.34,71.34,800.0,50.7693,50.7693,50.7693,50.7693,800.0
2006-03-17 12:50:00,71.34,71.36,71.34,71.36,3800.0,50.7693,50.7835,50.7693,50.7835,3800.0
2006-03-17 13:00:00,71.29,71.37,71.29,71.37,800.0,50.7337,50.7906,50.7337,50.7906,800.0
2006-03-17 13:10:00,71.36,71.36,71.35,71.35,1800.0,50.7835,50.7835,50.7764,50.7764,1800.0
2006-03-17 13:20:00,71.34,71.34,71.27,71.27,3900.0,50.7693,50.7693,50.7194,50.7194,3900.0
2006-03-17 13:30:00,71.22,71.22,71.22,71.22,500.0,50.6839,50.6839,50.6839,50.6839,500.0
2006-03-17 13:40:00,71.24,71.24,71.14,71.14,900.0,50.6981,50.6981,50.6269,50.6269,900.0
2006-03-17 13:50:00,71.14,71.14,71.14,71.14,0.0,50.6269,50.6269,50.6269,50.6269,0.0
2006-03-17 14:00:00,71.25,71.3,71.23,71.24,5800.0,50.7052,50.7408,50.691,50.6981,5800.0
2006-03-17 14:10:00,71.21,71.21,71.19,71.21,11800.0,50.6767,50.6767,50.6625,50.6767,11800.0
2006-03-17 14:20:00,71.23,71.23,71.23,71.23,100.0,50.691,50.691,50.691,50.691,100.0
2006-03-17 14:30:00,71.23,71.26,71.21,71.21,900.0,50.691,50.7123,50.6767,50.6767,900.0
2006-03-17 14:40:00,71.24,71.26,71.22,71.22,16500.0,50.6981,50.7123,50.6839,50.6839,16500.0
2006-03-17 14:50:00,71.2,71.2,71.2,71.2,2500.0,50.6696,50.6696,50.6696,50.6696,2500.0
2006-03-17 15:00:00,71.24,71.24,71.22,71.22,2100.0,50.6981,50.6981,50.6839,50.6839,2100.0
2006-03-17 15:10:00,71.24,71.24,71.2,71.2,23900.0,50.6981,50.6981,50.6696,50.6696,23900.0
2006-03-17 15:20:00,71.2,71.23,71.18,71.23,4700.0,50.6696,50.691,50.6554,50.691,4700.0
2006-03-17 15:30:00,71.2,71.24,71.2,71.24,3700.0,50.6696,50.6981,50.6696,50.6981,3700.0
2006-03-17 15:40:00,71.24,71.24,71.24,71.24,0.0,50.6981,50.6981,50.6981,50.6981,0.0
2006-03-17 15:50:00,71.27,71.27,71.25,71.27,500.0,50.7194,50.7194,50.7052,50.7194,500.0
2006-03-17 16:00:00,71.27,71.27,71.27,71.27,0.0,50.7194,50.7194,50.7194,50.7194,0.0
2006-03-17 16:10:00,71.27,71.27,71.27,71.27,3800.0,50.7194,50.7194,50.7194,50.7194,3800.0
2006-03-20 09:30:00,71.36,71.36,71.34,71.34,4600.0,50.7835,50.7835,50.7693,50.7693,4600.0
2006-03-20 09:40:00,71.34,71.34,71.34,71.34,0.0,50.7693,50.7693,50.7693,50.7693,0.0
2006-03-20 09:50:00,71.35,71.38,71.31,71.34,12300.0,50.7764,50.7977,50.7479,50.7693,12300.0
2006-03-20 10:00:00,71.35,71.36,71.3,71.3,6200.0,50.7764,50.7835,50.7408,50.7408,6200.0
2006-03-20 10:10:00,71.3,71.3,71.3,71.3,700.0,50.7408,50.7408,50.7408,50.7408,700.0
2006-03-20 10:20:00,71.32,71.32,71.2,71.2,4500.0,50.755,50.755,50.6696,50.6696,4500.0
2006-03-20 10:30:00,71.22,71.22,71.18,71.18,7400.0,50.6839,50.6839,50.6554,50.6554,7400.0
2006-03-20 10:40:00,71.2,71.21,71.1,71.14,20700.0,50.6696,50.6767,50.5985,50.6269,20700.0
2006-03-20 10:50:00,71.1,71.1,71.07,71.07,5000.0,50.5985,50.5985,50.5771,50.5771,5000.0
2006-03-20 11:00:00,71.07,71.07,71.07,71.07,0.0,50.5771,50.5771,50.5771,50.5771,0.0
2006-03-20 11:10:00,71.21,71.21,71.17,71.19,3400.0,50.6767,50.6767,50.6483,50.6625,3400.0
2006-03-20 11:20:00,71.2,71.2,71.17,71.17,40900.0,50.6696,50.6696,50.6483,50.6483,40900.0
2006-03-20 11:30:00,71.16,71.19,71.16,71.19,2800.0,50.6412,50.6625,50.6412,50.6625,2800.0
2006-03-20 11:40:00,71.19,71.19,71.19,71.19,0.0,50.6625,50.6625,50.6625,50.6625,0.0
2006-03-20 11:50:00,71.26,71.26,71.2,71.26,500.0,50.7123,50.7123,50.6696,50.7123,500.0
2006-03-20 12:00:00,71.26,71.26,71.26,71.26,0.0,50.7123,50.7123,50.7123,50.7123,0.0
2006-03-20 12:10:00,71.24,71.24,71.18,71.18,4700.0,50.6981,50.6981,50.6554,50.6554,4700.0
2006-03-20 12:20:00,71.21,71.21,71.16,71.16,34200.0,50.6767,50.6767,50.6412,50.6412,34200.0
2006-03-20 12:30:00,71.23,71.23,71.23,71.23,300.0,50.691,50.691,50.691,50.691,300.0
2006-03-20 12:40:00,71.18,71.3,71.18,71.3,200.0,50.6554,50.7408,50.6554,50.7408,200.0
2006-03-20 12:50:00,71.28,71.28,71.28,71.28,300.0,50.7266,50.7266,50.7266,50.7266,300.0
2006-03-20 13:00:00,71.25,71.26,71.24,71.24,6600.0,50.7052,50.7123,50.6981,50.6981,6600.0
2006-03-20 13:10:00,71.24,71.24,71.24,71.24,0.0,50.6981,50.6981,50.6981,50.6981,0.0
2006-03-20 13:20:00,71.21,71.26,71.2,71.21,1200.0,50.6767,50.7123,50.6696,50.6767,1200.0
2006-03-20 13:30:00,71.17,71.19,71.15,71.15,30400.0,50.6483,50.6625,50.634,50.634,30400.0
2006-03-20 13:40:00,71.15,71.15,71.13,71.14,2700.0,50.634,50.634,50.6198,50.6269,2700.0
2006-03-20 13:50:00,71.18,71.18,71.14,71.14,8900.0,50.6554,50.6554,50.6269,50.6269,8900.0
2006-03-20 14:00:00,71.14,71.18,71.14,71.18,36900.0,50.6269,50.6554,50.6269,50.6554,36900.0
2006-03-20 14:10:00,71.22,71.22,71.14,71.15,29700.0,50.6839,50.6839,50.6269,50.634,29700.0
2006-03-20 14:20:00,71.15,71.2,71.15,71.2,900.0,50.634,50.6696,50.634,50.6696,900.0
2006-03-20 14:30:00,71.11,71.15,71.11,71.12,1600.0,50.6056,50.634,50.6056,50.6127,1600.0
2006-03-20 14:40:00,71.12,71.17,71.11,71.17,2400.0,50.6127,50.6483,50.6056,50.6483,2400.0
2006-03-20 14:50:00,71.19,71.19,71.13,71.13,2100.0,50.6625,50.6625,50.6198,50.6198,2100.0
2006-03-20 15:00:00,71.18,71.2,71.14,71.2,2800.0,50.6554,50.6696,50.6269,50.6696,2800.0
2006-03-20 15:10:00,71.22,71.22,71.1,71.1,1700.0,50.6839,50.6839,50.5985,50.5985,1700.0
2006-03-20 15:20:00,71.16,71.18,71.13,71.16,3300.0,50.6412,50.6554,50.6198,50.6412,3300.0
2006-03-20 15:30:00,71.1,71.1,71.1,71.1,100.0,50.5985,50.5985,50.5985,50.5985,100.0
2006-03-20 15:40:00,71.1,71.1,71.1,71.1,0.0,50.5985,50.5985,50.5985,50.5985,0.0
2006-03-20 15:50:00,71.19,71.23,71.16,71.21,15600.0,50.6625,50.691,50.6412,50.6767,15600.0
2006-03-20 16:00:00,71.21,71.21,71.21,71.21,0.0,50.6767,50.6767,50.6767,50.6767,0.0
2006-03-20 16:10:00,71.21,71.21,71.21,71.21,0.0,50.6767,50.6767,50.6767,50.6767,0.0
2006-03-21 09:30:00,71.19,71.19,71.05,71.05,5200.0,50.6625,50.6625,50.5629,50.5629,5200.0
2006-03-21 09:40:00,70.97,71.03,70.97,70.98,3200.0,50.5059,50.5486,50.5059,50.5131,3200.0
2006-03-21 09:50:00,71.0,71.0,71.0,71.0,700.0,50.5273,50.5273,50.5273,50.5273,700.0
2006-03-21 10:00:00,71.02,71.06,71.02,71.06,1700.0,50.5415,50.57,50.5415,50.57,1700.0
2006-03-21 10:10:00,71.06,71.06,70.95,70.95,1900.0,50.57,50.57,50.4917,50.4917,1900.0
2006-03-21 10:20:00,70.96,70.96,70.92,70.92,1700.0,50.4988,50.4988,50.4704,50.4704,1700.0
2006-03-21 10:30:00,70.92,70.92,70.92,70.92,0.0,50.4704,50.4704,50.4704,50.4704,0.0
2006-03-21 10:40:00,71.08,71.13,71.08,71.1,500.0,50.5842,50.6198,50.5842,50.5985,500.0
2006-03-21 10:50:00,71.02,71.04,71.02,71.04,2100.0,50.5415,50.5558,50.5415,50.5558,2100.0
2006-03-21 11:00:00,71.05,71.05,71.05,71.05,200.0,50.5629,50.5629,50.5629,50.5629,200.0
2006-03-21 11:10:00,71.0,71.0,71.0,71.0,100.0,50.5273,50.5273,50.5273,50.5273,100.0
2006-03-21 11:20:00,71.09,71.18,71.09,71.18,8500.0,50.5913,50.6554,50.5913,50.6554,8500.0
2006-03-21 11:30:00,71.16,71.3,71.16,71.3,85200.0,50.6412,50.7408,50.6412,50.7408,85200.0
2006-03-21 11:40:00,71.32,71.43,71.32,71.34,32000.0,50.755,50.8333,50.755,50.7693,32000.0
2006-03-21 11:50:00,71.34,71.34,71.34,71.34,0.0,50.7693,50.7693,50.7693,50.7693,0.0
2006-03-21 12:00:00,71.4,71.4,71.4,71.4,200.0,50.812,50.812,50.812,50.812,200.0
2006-03-21 12:10:00,71.36,71.43,71.34,71.43,6000.0,50.7835,50.8333,50.7693,50.8333,6000.0
2006-03-21 12:20:00,71.43,71.43,71.36,71.36,1000.0,50.8333,50.8333,50.7835,50.7835,1000.0
2006-03-21 12:30:00,71.36,71.38,71.32,71.34,5200.0,50.7835,50.7977,50.755,50.7693,5200.0
2006-03-21 12:40:00,71.34,71.38,71.34,71.38,800.0,50.7693,50.7977,50.7693,50.7977,800.0
2006-03-21 12:50:00,71.33,71.37,71.33,71.37,1200.0,50.7621,50.7906,50.7621,50.7906,1200.0
2006-03-21 13:00:00,71.29,71.32,71.29,71.32,1500.0,50.7337,50.755,50.7337,50.755,1500.0
2006-03-21 13:10:00,71.3,71.37,71.3,71.37,500.0,50.7408,50.7906,50.7408,50.7906,500.0
2006-03-21 13:20:00,71.24,71.32,71.24,71.32,200.0,50.6981,50.755,50.6981,50.755,200.0
2006-03-21 13:30:00,71.29,71.32,71.28,71.31,400.0,50.7337,50.755,50.7266,50.7479,400.0
2006-03-21 13:40:00,71.22,71.25,71.18,71.18,700.0,50.6839,50.7052,50.6554,50.6554,700.0
2006-03-21 13:50:00,71.14,71.14,71.03,71.07,11100.0,50.6269,50.6269,50.5486,50.5771,11100.0
2006-03-21 14:00:00,71.12,71.12,71.07,71.07,1200.0,50.6127,50.6127,50.5771,50.5771,1200.0
2006-03-21 14:10:00,71.0,71.0,70.9,71.0,500.0,50.5273,50.5273,50.4561,50.5273,500.0
2006-03-21 14:20:00,70.97,70.97,70.86,70.87,8000.0,50.5059,50.5059,50.4277,50.4348,8000.0
2006-03-21 14:30:00,70.85,70.85,70.78,70.81,800.0,50.4205,50.4205,50.3707,50.3921,800.0
2006-03-21 14:40:00,70.84,70.84,70.84,70.84,300.0,50.4134,50.4134,50.4134,50.4134,300.0
2006-03-21 14:50:00,70.78,70.79,70.66,70.79,3600.0,50.3707,50.3778,50.2853,50.3778,3600.0
2006-03-21 15:00:00,70.67,70.77,70.67,70.77,700.0,50.2924,50.3636,50.2924,50.3636,700.0
2006-03-21 15:10:00,70.75,70.76,70.71,70.76,1000.0,50.3494,50.3565,50.3209,50.3565,1000.0
2006-03-21 15:20:00,70.71,70.71,70.71,70.71,200.0,50.3209,50.3209,50.3209,50.3209,200.0
2006-03-21 15:30:00,70.68,70.7,70.64,70.64,500.0,50.2996,50.3138,50.2711,50.2711,500.0
2006-03-21 15:40:00,70.73,70.75,70.69,70.75,27000.0,50.3351,50.3494,50.3067,50.3494,27000.0
2006-03-21 15:50:00,70.75,70.77,70.71,70.71,147500.0,50.3494,50.3636,50.3209,50.3209,147500.0
2006-03-21 16:00:00,70.66,70.67,70.66,70.67,1600.0,50.2853,50.2924,50.2853,50.2924,1600.0
2006-03-21 16:10:00,70.67,70.67,70.67,70.67,0.0,50.2924,50.2924,50.2924,50.2924,0.0
2006-03-22 09:30:00,70.7,70.7,70.7,70.7,600.0,50.3138,50.3138,50.3138,50.3138,600.0
2006-03-22 09:40:00,70.79,70.79,70.76,70.76,200.0,50.3778,50.3778,50.3565,50.3565,200.0
2006-03-22 09:50:00,70.76,70.76,70.72,70.72,3600.0,50.3565,50.3565,50.328,50.328,3600.0
2006-03-22 10:00:00,70.86,70.88,70.86,70.88,4500.0,50.4277,50.4419,50.4277,50.4419,4500.0
2006-03-22 10:10:00,70.8,70.83,70.8,70.83,500.0,50.385,50.4063,50.385,50.4063,500.0
2006-03-22 10:20:00,70.93,70.93,70.93,70.93,100.0,50.4775,50.4775,50.4775,50.4775,100.0
2006-03-22 10:30:00,70.96,70.96,70.84,70.89,2000.0,50.4988,50.4988,50.4134,50.449,2000.0
2006-03-22 10:40:00,70.88,70.89,70.82,70.89,1100.0,50.4419,50.449,50.3992,50.449,1100.0
2006-03-22 10:50:00,70.88,70.88,70.87,70.87,900.0,50.4419,50.4419,50.4348,50.4348,900.0
2006-03-22 11:00:00,70.82,70.9,70.82,70.88,2000.0,50.3992,50.4561,50.3992,50.4419,2000.0
2006-03-22 11:10:00,70.87,70.87,70.87,70.87,300.0,50.4348,50.4348,50.4348,50.4348,300.0
2006-03-22 11:20:00,70.84,70.93,70.84,70.9,5500.0,50.4134,50.4775,50.4134,50.4561,5500.0
2006-03-22 11:30:00,70.89,70.9,70.85,70.9,150100.0,50.449,50.4561,50.4205,50.4561,150100.0
2006-03-22 11:40:00,70.92,71.01,70.92,71.01,3500.0,50.4704,50.5344,50.4704,50.5344,3500.0
2006-03-22 11:50:00,71.01,71.01,70.96,71.01,2000.0,50.5344,50.5344,50.4988,50.5344,2000.0
2006-03-22 12:00:00,71.02,71.05,71.02,71.05,1100.0,50.5415,50.5629,50.5415,50.5629,1100.0
2006-03-22 12:10:00,71.06,71.06,71.02,71.02,500.0,50.57,50.57,50.5415,50.5415,500.0
2006-03-22 12:20:00,71.04,71.04,71.04,71.04,400.0,50.5558,50.5558,50.5558,50.5558,400.0
2006-03-22 12:30:00,70.99,71.01,70.99,71.01,2400.0,50.5202,50.5344,50.5202,50.5344,2400.0
2006-03-22 12:40:00,71.0,71.02,71.0,71.01,1200.0,50.5273,50.5415,50.5273,50.5344,1200.0
2006-03-22 12:50:00,71.0,71.01,71.0,71.01,700.0,50.5273,50.5344,50.5273,50.5344,700.0
2006-03-22 13:00:00,70.99,71.07,70.99,71.07,500.0,50.5202,50.5771,50.5202,50.5771,500.0
2006-03-22 13:10:00,71.04,71.06,71.04,71.06,3600.0,50.5558,50.57,50.5558,50.57,3600.0
2006-03-22 13:20:00,71.07,71.07,71.04,71.04,1200.0,50.5771,50.5771,50.5558,50.5558,1200.0
2006-03-22 13:30:00,71.07,71.09,71.06,71.06,21500.0,50.5771,50.5913,50.57,50.57,21500.0
2006-03-22 13:40:00,71.06,71.1,71.03,71.09,66200.0,50.57,50.5985,50.5486,50.5913,66200.0
2006-03-22 13:50:00,71.1,71.13,71.08,71.12,24400.0,50.5985,50.6198,50.5842,50.6127,24400.0
2006-03-22 14:00:00,71.1,71.12,71.07,71.1,26100.0,50.5985,50.6127,50.5771,50.5985,26100.0
2006-03-22 14:10:00,71.0,71.02,71.0,71.02,200.0,50.5273,50.5415,50.5273,50.5415,200.0
2006-03-22 14:20:00,70.96,70.96,70.96,70.96,100.0,50.4988,50.4988,50.4988,50.4988,100.0
2006-03-22 14:30:00,70.99,70.99,70.95,70.95,13900.0,50.5202,50.5202,50.4917,50.4917,13900.0
2006-03-22 14:40:00,70.92,70.98,70.92,70.96,1100.0,50.4704,50.5131,50.4704,50.4988,1100.0
2006-03-22 14:50:00,71.0,71.08,71.0,71.04,3800.0,50.5273,50.5842,50.5273,50.5558,3800.0
2006-03-22 15:00:00,70.99,71.03,70.99,71.01,6900.0,50.5202,50.5486,50.5202,50.5344,6900.0
2006-03-22 15:10:00,70.96,70.97,70.96,70.96,1400.0,50.4988,50.5059,50.4988,50.4988,1400.0
2006-03-22 15:20:00,71.0,71.08,71.0,71.08,500.0,50.5273,50.5842,50.5273,50.5842,500.0
2006-03-22 15:30:00,71.03,71.1,71.03,71.07,300.0,50.5486,50.5985,50.5486,50.5771,300.0
2006-03-22 15:40:00,71.09,71.13,71.09,71.13,600.0,50.5913,50.6198,50.5913,50.6198,600.0
2006-03-22 15:50:00,71.21,71.21,71.12,71.12,1100.0,50.6767,50.6767,50.6127,50.6127,1100.0
2006-03-22 16:00:00,71.18,71.18,71.18,71.18,400.0,50.6554,50.6554,50.6554,50.6554,400.0
2006-03-22 16:10:00,71.18,71.18,71.18,71.18,0.0,50.6554,50.6554,50.6554,50.6554,0.0
2006-03-23 09:30:00,71.18,71.18,71.05,71.05,21900.0,50.6554,50.6554,50.5629,50.5629,21900.0
2006-03-23 09:40:00,71.06,71.11,71.06,71.11,1900.0,50.57,50.6056,50.57,50.6056,1900.0
2006-03-23 09:50:00,71.12,71.12,71.12,71.12,100.0,50.6127,50.6127,50.6127,50.6127,100.0
2006-03-23 10:00:00,71.07,71.07,71.04,71.04,4600.0,50.5771,50.5771,50.5558,50.5558,4600.0
2006-03-23 10:10:00,71.02,71.03,71.0,71.03,3800.0,50.5415,50.5486,50.5273,50.5486,3800.0
2006-03-23 10:20:00,71.04,71.04,70.97,70.98,4100.0,50.5558,50.5558,50.5059,50.5131,4100.0
2006-03-23 10:30:00,71.0,71.0,70.79,70.85,16500.0,50.5273,50.5273,50.3778,50.4205,16500.0
2006-03-23 10:40:00,70.86,70.86,70.86,70.86,300.0,50.4277,50.4277,50.4277,50.4277,300.0
2006-03-23 10:50:00,70.85,70.85,70.85,70.85,1000.0,50.4205,50.4205,50.4205,50.4205,1000.0
2006-03-23 11:00:00,70.83,70.93,70.83,70.93,4100.0,50.4063,50.4775,50.4063,50.4775,4100.0
2006-03-23 11:10:00,70.97,70.99,70.94,70.94,9800.0,50.5059,50.5202,50.4846,50.4846,9800.0
2006-03-23 11:20:00,70.93,70.96,70.93,70.96,5900.0,50.4775,50.4988,50.4775,50.4988,5900.0
2006-03-23 11:30:00,70.95,70.96,70.92,70.92,14400.0,50.4917,50.4988,50.4704,50.4704,14400.0
2006-03-23 11:40:00,70.94,70.95,70.9,70.9,800.0,50.4846,50.4917,50.4561,50.4561,800.0
2006-03-23 11:50:00,70.96,70.97,70.96,70.97,5300.0,50.4988,50.5059,50.4988,50.5059,5300.0
2006-03-23 12:00:00,70.9,70.9,70.9,70.9,100.0,50.4561,50.4561,50.4561,50.4561,100.0
2006-03-23 12:10:00,70.93,70.93,70.9,70.9,1000.0,50.4775,50.4775,50.4561,50.4561,1000.0
2006-03-23 12:20:00,70.97,70.97,70.95,70.95,5600.0,50.5059,50.5059,50.4917,50.4917,5600.0
2006-03-23 12:30:00,70.95,70.97,70.92,70.92,900.0,50.4917,50.5059,50.4704,50.4704,900.0
2006-03-23 12:40:00,70.92,70.92,70.92,70.92,0.0,50.4704,50.4704,50.4704,50.4704,0.0
2006-03-23 12:50:00,71.06,71.06,71.06,71.06,100.0,50.57,50.57,50.57,50.57,100.0
2006-03-23 13:00:00,71.06,71.06,71.06,71.06,15000.0,50.57,50.57,50.57,50.57,15000.0
2006-03-23 13:10:00,70.97,70.98,70.95,70.98,3100.0,50.5059,50.5131,50.4917,50.5131,3100.0
2006-03-23 13:20:00,70.98,71.0,70.98,71.0,1000.0,50.5131,50.5273,50.5131,50.5273,1000.0
2006-03-23 13:30:00,71.03,71.03,71.03,71.03,1400.0,50.5486,50.5486,50.5486,50.5486,1400.0
2006-03-23 13:40:00,71.0,71.04,70.97,70.99,900.0,50.5273,50.5558,50.5059,50.5202,900.0
2006-03-23 13:50:00,71.03,71.03,70.99,70.99,4200.0,50.5486,50.5486,50.5202,50.5202,4200.0
2006-03-23 14:00:00,71.04,71.04,70.94,70.94,34500.0,50.5558,50.5558,50.4846,50.4846,34500.0
2006-03-23 14:10:00,70.92,70.96,70.89,70.89,11300.0,50.4704,50.4988,50.449,50.449,11300.0
2006-03-23 14:20:00,70.97,70.97,70.97,70.97,3900.0,50.5059,50.5059,50.5059,50.5059,3900.0
2006-03-23 14:30:00,70.99,70.99,70.94,70.94,4900.0,50.5202,50.5202,50.4846,50.4846,4900.0
2006-03-23 14:40:00,70.91,70.93,70.91,70.93,5200.0,50.4632,50.4775,50.4632,50.4775,5200.0
2006-03-23 14:50:00,70.94,70.94,70.86,70.9,13100.0,50.4846,50.4846,50.4277,50.4561,13100.0
2006-03-23 15:00:00,70.86,70.9,70.85,70.89,12500.0,50.4277,50.4561,50.4205,50.449,12500.0
2006-03-23 15:10:00,70.89,70.89,70.89,70.89,0.0,50.449,50.449,50.449,50.449,0.0
2006-03-23 15:20:00,71.0,71.0,70.97,70.98,3600.0,50.5273,50.5273,50.5059,50.5131,3600.0
2006-03-23 15:30:00,71.01,71.02,70.99,71.02,2100.0,50.5344,50.5415,50.5202,50.5415,2100.0
2006-03-23 15:40:00,71.01,71.01,71.01,71.01,200.0,50.5344,50.5344,50.5344,50.5344,200.0
2006-03-23 15:50:00,70.99,71.05,70.99,71.05,1000.0,50.5202,50.5629,50.5202,50.5629,1000.0
2006-03-23 16:00:00,71.06,71.06,71.06,71.06,1400.0,50.57,50.57,50.57,50.57,1400.0
2006-03-23 16:10:00,71.06,71.06,71.06,71.06,0.0,50.57,50.57,50.57,50.57,0.0
2006-03-24 09:30:00,70.92,70.92,70.72,70.77,19000.0,50.6598,50.6598,50.5169,50.5526,19000.0
2006-03-24 09:40:00,70.71,70.79,70.62,70.67,6000.0,50.5098,50.5669,50.4455,50.4812,6000.0
2006-03-24 09:50:00,70.65,70.65,70.64,70.65,400.0,50.4669,50.4669,50.4598,50.4669,400.0
2006-03-24 10:00:00,70.73,70.8,70.73,70.8,900.0,50.5241,50.5741,50.5241,50.5741,900.0
2006-03-24 10:10:00,70.91,70.91,70.91,70.91,100.0,50.6526,50.6526,50.6526,50.6526,100.0
2006-03-24 10:20:00,70.86,70.98,70.83,70.98,2700.0,50.6169,50.7026,50.5955,50.7026,2700.0
2006-03-24 10:30:00,70.98,70.98,70.97,70.98,700.0,50.7026,50.7026,50.6955,50.7026,700.0
2006-03-24 10:40:00,71.0,71.0,70.99,70.99,500.0,50.7169,50.7169,50.7098,50.7098,500.0
2006-03-24 10:50:00,70.94,70.97,70.94,70.97,800.0,50.6741,50.6955,50.6741,50.6955,800.0
2006-03-24 11:00:00,70.97,70.97,70.97,70.97,0.0,50.6955,50.6955,50.6955,50.6955,0.0
2006-03-24 11:10:00,70.92,70.97,70.92,70.97,2100.0,50.6598,50.6955,50.6598,50.6955,2100.0
2006-03-24 11:20:00,70.97,70.97,70.97,70.97,0.0,50.6955,50.6955,50.6955,50.6955,0.0
2006-03-24 11:30:00,70.94,70.94,70.9,70.9,2100.0,50.6741,50.6741,50.6455,50.6455,2100.0
2006-03-24 11:40:00,70.92,70.93,70.91,70.93,10500.0,50.6598,50.6669,50.6526,50.6669,10500.0
2006-03-24 11:50:00,70.91,70.95,70.89,70.89,5800.0,50.6526,50.6812,50.6384,50.6384,5800.0
2006-03-24 12:00:00,70.93,70.93,70.89,70.92,1900.0,50.6669,50.6669,50.6384,50.6598,1900.0
2006-03-24 12:10:00,70.92,70.92,70.92,70.92,1000.0,50.6598,50.6598,50.6598,50.6598,1000.0
2006-03-24 12:20:00,70.89,70.89,70.84,70.86,400.0,50.6384,50.6384,50.6026,50.6169,400.0
2006-03-24 12:30:00,70.86,70.91,70.86,70.91,1700.0,50.6169,50.6526,50.6169,50.6526,1700.0
2006-03-24 12:40:00,70.91,70.91,70.91,70.91,0.0,50.6526,50.6526,50.6526,50.6526,0.0
2006-03-24 12:50:00,70.8,70.83,70.78,70.83,1000.0,50.5741,50.5955,50.5598,50.5955,1000.0
2006-03-24 13:00:00,70.77,70.81,70.76,70.8,3000.0,50.5526,50.5812,50.5455,50.5741,3000.0
2006-03-24 13:10:00,70.75,70.75,70.75,70.75,1000.0,50.5383,50.5383,50.5383,50.5383,1000.0
2006-03-24 13:20:00,70.67,70.69,70.63,70.69,3000.0,50.4812,50.4955,50.4526,50.4955,3000.0
2006-03-24 13:30:00,70.76,70.76,70.74,70.74,14100.0,50.5455,50.5455,50.5312,50.5312,14100.0
2006-03-24 13:40:00,70.75,70.75,70.69,70.69,900.0,50.5383,50.5383,50.4955,50.4955,900.0
2006-03-24 13:50:00,70.73,70.77,70.73,70.77,2000.0,50.5241,50.5526,50.5241,50.5526,2000.0
2006-03-24 14:00:00,70.73,70.73,70.67,70.68,800.0,50.5241,50.5241,50.4812,50.4883,800.0
2006-03-24 14:10:00,70.73,70.79,70.73,70.74,1400.0,50.5241,50.5669,50.5241,50.5312,1400.0
2006-03-24 14:20:00,70.71,70.78,70.71,70.78,40800.0,50.5098,50.5598,50.5098,50.5598,40800.0
2006-03-24 14:30:00,70.76,70.76,70.73,70.75,1600.0,50.5455,50.5455,50.5241,50.5383,1600.0
2006-03-24 14:40:00,70.76,70.85,70.76,70.85,16500.0,50.5455,50.6098,50.5455,50.6098,16500.0
2006-03-24 14:50:00,70.82,70.85,70.82,70.85,1900.0,50.5884,50.6098,50.5884,50.6098,1900.0
2006-03-24 15:00:00,70.77,70.83,70.77,70.83,3300.0,50.5526,50.5955,50.5526,50.5955,3300.0
2006-03-24 15:10:00,70.84,70.84,70.81,70.81,21400.0,50.6026,50.6026,50.5812,50.5812,21400.0
2006-03-24 15:20:00,70.75,70.84,70.75,70.83,8000.0,50.5383,50.6026,50.5383,50.5955,8000.0
2006-03-24 15:30:00,70.88,70.88,70.83,70.84,900.0,50.6312,50.6312,50.5955,50.6026,900.0
2006-03-24 15:40:00,70.83,70.91,70.83,70.84,14700.0,50.5955,50.6526,50.5955,50.6026,14700.0
2006-03-24 15:50:00,70.88,70.89,70.82,70.87,12600.0,50.6312,50.6384,50.5884,50.6241,12600.0
2006-03-24 16:00:00,70.84,70.84,70.84,70.84,5000.0,50.6026,50.6026,50.6026,50.6026,5000.0
2006-03-24 16:10:00,70.83,70.83,70.83,70.83,100.0,50.5955,50.5955,50.5955,50.5955,100.0
2006-03-27 09:30:00,70.77,70.78,70.74,70.74,10600.0,50.5526,50.5598,50.5312,50.5312,10600.0
2006-03-27 09:40:00,70.71,70.82,70.71,70.82,2900.0,50.5098,50.5884,50.5098,50.5884,2900.0
2006-03-27 09:50:00,70.84,70.84,70.84,70.84,1700.0,50.6026,50.6026,50.6026,50.6026,1700.0
2006-03-27 10:00:00,70.79,70.79,70.72,70.72,300.0,50.5669,50.5669,50.5169,50.5169,300.0
2006-03-27 10:10:00,70.72,70.72,70.72,70.72,0.0,50.5169,50.5169,50.5169,50.5169,0.0
2006-03-27 10:20:00,70.72,70.72,70.72,70.72,0.0,50.5169,50.5169,50.5169,50.5169,0.0
2006-03-27 10:30:00,70.68,70.77,70.67,70.68,19600.0,50.4883,50.5526,50.4812,50.4883,19600.0
2006-03-27 10:40:00,70.74,70.75,70.69,70.75,54800.0,50.5312,50.5383,50.4955,50.5383,54800.0
2006-03-27 10:50:00,70.65,70.65,70.65,70.65,200.0,50.4669,50.4669,50.4669,50.4669,200.0
2006-03-27 11:00:00,70.65,70.65,70.62,70.62,3600.0,50.4669,50.4669,50.4455,50.4455,3600.0
2006-03-27 11:10:00,70.63,70.63,70.63,70.63,100.0,50.4526,50.4526,50.4526,50.4526,100.0
2006-03-27 11:20:00,70.65,70.65,70.65,70.65,100.0,50.4669,50.4669,50.4669,50.4669,100.0
2006-03-27 11:30:00,70.71,70.71,70.71,70.71,200.0,50.5098,50.5098,50.5098,50.5098,200.0
2006-03-27 11:40:00,70.75,70.75,70.67,70.67,600.0,50.5383,50.5383,50.4812,50.4812,600.0
2006-03-27 11:50:00,70.7,70.7,70.7,70.7,2700.0,50.5026,50.5026,50.5026,50.5026,2700.0
2006-03-27 12:00:00,70.71,70.71,70.71,70.71,600.0,50.5098,50.5098,50.5098,50.5098,600.0
2006-03-27 12:10:00,70.71,70.71,70.71,70.71,200.0,50.5098,50.5098,50.5098,50.5098,200.0
2006-03-27 12:20:00,70.64,70.64,70.64,70.64,400.0,50.4598,50.4598,50.4598,50.4598,400.0
2006-03-27 12:30:00,70.66,70.66,70.66,70.66,300.0,50.4741,50.4741,50.4741,50.4741,300.0
2006-03-27 12:40:00,70.72,70.72,70.72,70.72,200.0,50.5169,50.5169,50.5169,50.5169,200.0
2006-03-27 12:50:00,70.72,70.72,70.72,70.72,0.0,50.5169,50.5169,50.5169,50.5169,0.0
2006-03-27 13:00:00,70.78,70.82,70.78,70.82,1100.0,50.5598,50.5884,50.5598,50.5884,1100.0
2006-03-27 13:10:00,70.79,70.83,70.79,70.83,2600.0,50.5669,50.5955,50.5669,50.5955,2600.0
2006-03-27 13:20:00,70.79,70.79,70.74,70.74,1100.0,50.5669,50.5669,50.5312,50.5312,1100.0
2006-03-27 13:30:00,70.74,70.74,70.74,70.74,0.0,50.5312,50.5312,50.5312,50.5312,0.0
2006-03-27 13:40:00,70.76,70.76,70.76,70.76,100.0,50.5455,50.5455,50.5455,50.5455,100.0
2006-03-27 13:50:00,70.81,70.81,70.81,70.81,22000.0,50.5812,50.5812,50.5812,50.5812,22000.0
2006-03-27 14:00:00,70.78,70.8,70.77,70.77,11400.0,50.5598,50.5741,50.5526,50.5526,11400.0
2006-03-27 14:10:00,70.77,70.77,70.72,70.73,500.0,50.5526,50.5526,50.5169,50.5241,500.0
2006-03-27 14:20:00,70.74,70.77,70.74,70.77,2200.0,50.5312,50.5526,50.5312,50.5526,2200.0
2006-03-27 14:30:00,70.78,70.82,70.78,70.8,4200.0,50.5598,50.5884,50.5598,50.5741,4200.0
2006-03-27 14:40:00,70.81,70.86,70.81,70.85,12400.0,50.5812,50.6169,50.5812,50.6098,12400.0
2006-03-27 14:50:00,70.83,70.85,70.82,70.83,12700.0,50.5955,50.6098,50.5884,50.5955,12700.0
2006-03-27 15:00:00,70.84,70.85,70.83,70.84,4600.0,50.6026,50.6098,50.5955,50.6026,4600.0
2006-03-27 15:10:00,70.81,70.83,70.81,70.83,26400.0,50.5812,50.5955,50.5812,50.5955,26400.0
2006-03-27 15:20:00,70.8,70.8,70.8,70.8,100.0,50.5741,50.5741,50.5741,50.5741,100.0
2006-03-27 15:30:00,70.83,70.84,70.82,70.82,5600.0,50.5955,50.6026,50.5884,50.5884,5600.0
2006-03-27 15:40:00,70.84,70.84,70.78,70.8,30600.0,50.6026,50.6026,50.5598,50.5741,30600.0
2006-03-27 15:50:00,70.79,70.79,70.74,70.75,10500.0,50.5669,50.5669,50.5312,50.5383,10500.0
2006-03-27 16:00:00,70.75,70.75,70.75,70.75,0.0,50.5383,50.5383,50.5383,50.5383,0.0
2006-03-27 16:10:00,70.75,70.75,70.75,70.75,0.0,50.5383,50.5383,50.5383,50.5383,0.0
2006-03-28 09:30:00,70.79,70.8,70.65,70.67,19200.0,50.5669,50.5741,50.4669,50.4812,19200.0
2006-03-28 09:40:00,70.67,70.67,70.67,70.67,0.0,50.4812,50.4812,50.4812,50.4812,0.0
2006-03-28 09:50:00,70.77,70.78,70.76,70.76,12700.0,50.5526,50.5598,50.5455,50.5455,12700.0
2006-03-28 10:00:00,70.76,70.79,70.71,70.72,2900.0,50.5455,50.5669,50.5098,50.5169,2900.0
2006-03-28 10:10:00,70.65,70.75,70.65,70.69,3900.0,50.4669,50.5383,50.4669,50.4955,3900.0
2006-03-28 10:20:00,70.77,70.77,70.77,70.77,800.0,50.5526,50.5526,50.5526,50.5526,800.0
2006-03-28 10:30:00,70.78,70.78,70.78,70.78,37000.0,50.5598,50.5598,50.5598,50.5598,37000.0
2006-03-28 10:40:00,70.74,70.74,70.67,70.67,200.0,50.5312,50.5312,50.4812,50.4812,200.0
2006-03-28 10:50:00,70.67,70.77,70.67,70.77,1000.0,50.4812,50.5526,50.4812,50.5526,1000.0
2006-03-28 11:00:00,70.76,70.76,70.76,70.76,100.0,50.5455,50.5455,50.5455,50.5455,100.0
2006-03-28 11:10:00,70.73,70.73,70.73,70.73,200.0,50.5241,50.5241,50.5241,50.5241,200.0
2006-03-28 11:20:00,70.67,70.75,70.67,70.75,1800.0,50.4812,50.5383,50.4812,50.5383,1800.0
2006-03-28 11:30:00,70.76,70.78,70.73,70.78,2100.0,50.5455,50.5598,50.5241,50.5598,2100.0
2006-03-28 11:40:00,70.78,70.8,70.71,70.8,2800.0,50.5598,50.5741,50.5098,50.5741,2800.0
2006-03-28 11:50:00,70.79,70.8,70.76,70.76,1700.0,50.5669,50.5741,50.5455,50.5455,1700.0
2006-03-28 12:00:00,70.79,70.82,70.79,70.79,3600.0,50.5669,50.5884,50.5669,50.5669,3600.0
2006-03-28 12:10:00,70.79,70.88,70.79,70.88,30500.0,50.5669,50.6312,50.5669,50.6312,30500.0
2006-03-28 12:20:00,70.92,70.92,70.92,70.92,600.0,50.6598,50.6598,50.6598,50.6598,600.0
2006-03-28 12:30:00,70.95,71.0,70.95,70.98,1200.0,50.6812,50.7169,50.6812,50.7026,1200.0
2006-03-28 12:40:00,71.0,71.0,71.0,71.0,800.0,50.7169,50.7169,50.7169,50.7169,800.0
2006-03-28 12:50:00,70.99,70.99,70.99,70.99,300.0,50.7098,50.7098,50.7098,50.7098,300.0
2006-03-28 13:00:00,70.96,70.99,70.96,70.99,1100.0,50.6884,50.7098,50.6884,50.7098,1100.0
2006-03-28 13:10:00,70.97,70.97,70.92,70.95,2200.0,50.6955,50.6955,50.6598,50.6812,2200.0
2006-03-28 13:20:00,70.92,70.92,70.92,70.92,300.0,50.6598,50.6598,50.6598,50.6598,300.0
2006-03-28 13:30:00,70.96,70.96,70.96,70.96,100.0,50.6884,50.6884,50.6884,50.6884,100.0
2006-03-28 13:40:00,70.91,70.96,70.86,70.93,12300.0,50.6526,50.6884,50.6169,50.6669,12300.0
2006-03-28 13:50:00,70.89,70.95,70.89,70.95,500.0,50.6384,50.6812,50.6384,50.6812,500.0
2006-03-28 14:00:00,70.91,70.98,70.91,70.98,1600.0,50.6526,50.7026,50.6526,50.7026,1600.0
2006-03-28 14:10:00,70.98,70.98,70.98,70.98,0.0,50.7026,50.7026,50.7026,50.7026,0.0
2006-03-28 14:20:00,70.69,70.69,70.46,70.64,38600.0,50.4955,50.4955,50.3312,50.4598,38600.0
2006-03-28 14:30:00,70.54,70.54,70.37,70.52,4900.0,50.3883,50.3883,50.2669,50.3741,4900.0
2006-03-28 14:40:00,70.52,70.61,70.43,70.48,21600.0,50.3741,50.4383,50.3098,50.3455,21600.0
2006-03-28 14:50:00,70.52,70.53,70.45,70.48,23400.0,50.3741,50.3812,50.3241,50.3455,23400.0
2006-03-28 15:00:00,70.45,70.45,70.28,70.3,27000.0,50.3241,50.3241,50.2026,50.2169,27000.0
2006-03-28 15:10:00,70.31,70.38,70.24,70.25,11700.0,50.224,50.274,50.174,50.1812,11700.0
2006-03-28 15:20:00,70.31,70.37,70.28,70.33,7600.0,50.224,50.2669,50.2026,50.2383,7600.0
2006-03-28 15:30:00,70.31,70.4,70.29,70.3,6400.0,50.224,50.2883,50.2098,50.2169,6400.0
2006-03-28 15:40:00,70.34,70.34,70.23,70.23,4000.0,50.2455,50.2455,50.1669,50.1669,4000.0
2006-03-28 15:50:00,70.23,70.35,70.23,70.3,18600.0,50.1669,50.2526,50.1669,50.2169,18600.0
2006-03-28 16:00:00,70.3,70.3,70.3,70.3,200.0,50.2169,50.2169,50.2169,50.2169,200.0
2006-03-28 16:10:00,70.3,70.4,70.22,70.38,14700.0,50.2169,50.2883,50.1598,50.274,14700.0
2006-03-29 09:30:00,70.58,70.58,70.54,70.58,22700.0,50.4169,50.4169,50.3883,50.4169,22700.0
2006-03-29 09:40:00,70.54,70.54,70.54,70.54,300.0,50.3883,50.3883,50.3883,50.3883,300.0
2006-03-29 09:50:00,70.4,70.4,70.4,70.4,100.0,50.2883,50.2883,50.2883,50.2883,100.0
2006-03-29 10:00:00,70.45,70.45,70.38,70.38,600.0,50.3241,50.3241,50.274,50.274,600.0
2006-03-29 10:10:00,70.47,70.47,70.47,70.47,300.0,50.3383,50.3383,50.3383,50.3383,300.0
2006-03-29 10:20:00,70.54,70.54,70.54,70.54,100.0,50.3883,50.3883,50.3883,50.3883,100.0
2006-03-29 10:30:00,70.6,70.6,70.59,70.59,1300.0,50.4312,50.4312,50.4241,50.4241,1300.0
2006-03-29 10:40:00,70.57,70.57,70.49,70.5,900.0,50.4098,50.4098,50.3526,50.3598,900.0
2006-03-29 10:50:00,70.55,70.55,70.51,70.51,1000.0,50.3955,50.3955,50.3669,50.3669,1000.0
2006-03-29 11:00:00,70.53,70.61,70.53,70.61,300.0,50.3812,50.4383,50.3812,50.4383,300.0
2006-03-29 11:10:00,70.62,70.7,70.62,70.7,2200.0,50.4455,50.5026,50.4455,50.5026,2200.0
2006-03-29 11:20:00,70.7,70.79,70.7,70.79,1500.0,50.5026,50.5669,50.5026,50.5669,1500.0
2006-03-29 11:30:00,70.84,70.9,70.84,70.85,16300.0,50.6026,50.6455,50.6026,50.6098,16300.0
2006-03-29 11:40:00,70.9,70.94,70.86,70.86,1800.0,50.6455,50.6741,50.6169,50.6169,1800.0
2006-03-29 11:50:00,70.86,70.91,70.83,70.86,18800.0,50.6169,50.6526,50.5955,50.6169,18800.0
2006-03-29 12:00:00,70.91,70.91,70.9,70.9,300.0,50.6526,50.6526,50.6455,50.6455,300.0
2006-03-29 12:10:00,70.87,70.87,70.87,70.87,200.0,50.6241,50.6241,50.6241,50.6241,200.0
2006-03-29 12:20:00,70.91,70.91,70.91,70.91,1300.0,50.6526,50.6526,50.6526,50.6526,1300.0
2006-03-29 12:30:00,70.9,70.9,70.84,70.84,2000.0,50.6455,50.6455,50.6026,50.6026,2000.0
2006-03-29 12:40:00,70.84,70.89,70.84,70.89,4300.0,50.6026,50.6384,50.6026,50.6384,4300.0
2006-03-29 12:50:00,70.83,70.83,70.82,70.82,300.0,50.5955,50.5955,50.5884,50.5884,300.0
2006-03-29 13:00:00,70.87,70.87,70.87,70.87,200.0,50.6241,50.6241,50.6241,50.6241,200.0
2006-03-29 13:10:00,70.87,70.87,70.87,70.87,3200.0,50.6241,50.6241,50.6241,50.6241,3200.0
2006-03-29 13:20:00,70.98,71.02,70.98,70.99,1100.0,50.7026,50.7312,50.7026,50.7098,1100.0
2006-03-29 13:30:00,71.0,71.0,70.93,70.93,9800.0,50.7169,50.7169,50.6669,50.6669,9800.0
2006-03-29 13:40:00,70.9,70.93,70.89,70.93,5100.0,50.6455,50.6669,50.6384,50.6669,5100.0
2006-03-29 13:50:00,70.93,70.99,70.92,70.92,1100.0,50.6669,50.7098,50.6598,50.6598,1100.0
2006-03-29 14:00:00,70.99,70.99,70.95,70.95,300.0,50.7098,50.7098,50.6812,50.6812,300.0
2006-03-29 14:10:00,70.98,71.04,70.98,71.04,3200.0,50.7026,50.7455,50.7026,50.7455,3200.0
2006-03-29 14:20:00,70.9,70.93,70.88,70.92,1100.0,50.6455,50.6669,50.6312,50.6598,1100.0
2006-03-29 14:30:00,70.92,70.92,70.92,70.92,600.0,50.6598,50.6598,50.6598,50.6598,600.0
2006-03-29 14:40:00,70.89,70.93,70.83,70.83,12000.0,50.6384,50.6669,50.5955,50.5955,12000.0
2006-03-29 14:50:00,70.93,70.98,70.93,70.98,1300.0,50.6669,50.7026,50.6669,50.7026,1300.0
2006-03-29 15:00:00,71.0,71.0,70.92,70.99,1500.0,50.7169,50.7169,50.6598,50.7098,1500.0
2006-03-29 15:10:00,70.99,71.0,70.93,70.93,3400.0,50.7098,50.7169,50.6669,50.6669,3400.0
2006-03-29 15:20:00,71.0,71.0,70.98,70.98,400.0,50.7169,50.7169,50.7026,50.7026,400.0
2006-03-29 15:30:00,71.04,71.04,70.92,70.92,1300.0,50.7455,50.7455,50.6598,50.6598,1300.0
2006-03-29 15:40:00,70.95,70.95,70.95,70.95,200.0,50.6812,50.6812,50.6812,50.6812,200.0
2006-03-29 15:50:00,70.94,70.96,70.93,70.96,1500.0,50.6741,50.6884,50.6669,50.6884,1500.0
2006-03-29 16:00:00,70.96,70.96,70.96,70.96,200.0,50.6884,50.6884,50.6884,50.6884,200.0
2006-03-29 16:10:00,70.96,70.96,70.96,70.96,0.0,50.6884,50.6884,50.6884,50.6884,0.0
2006-03-30 09:30:00,70.91,70.91,70.9,70.9,21500.0,50.6526,50.6526,50.6455,50.6455,21500.0
2006-03-30 09:40:00,71.0,71.03,70.98,70.98,2900.0,50.7169,50.7384,50.7026,50.7026,2900.0
2006-03-30 09:50:00,71.19,71.19,71.16,71.16,500.0,50.8526,50.8526,50.8312,50.8312,500.0
2006-03-30 10:00:00,71.19,71.28,71.18,71.28,1400.0,50.8526,50.9169,50.8455,50.9169,1400.0
2006-03-30 10:10:00,71.28,71.3,71.17,71.18,4700.0,50.9169,50.9312,50.8384,50.8455,4700.0
2006-03-30 10:20:00,71.18,71.18,71.18,71.18,500.0,50.8455,50.8455,50.8455,50.8455,500.0
2006-03-30 10:30:00,71.18,71.18,71.18,71.18,0.0,50.8455,50.8455,50.8455,50.8455,0.0
2006-03-30 10:40:00,70.98,70.98,70.98,70.98,1000.0,50.7026,50.7026,50.7026,50.7026,1000.0
2006-03-30 10:50:00,71.07,71.07,71.07,71.07,2000.0,50.7669,50.7669,50.7669,50.7669,2000.0
2006-03-30 11:00:00,70.86,70.86,70.86,70.86,400.0,50.6169,50.6169,50.6169,50.6169,400.0
2006-03-30 11:10:00,70.76,70.76,70.76,70.76,200.0,50.5455,50.5455,50.5455,50.5455,200.0
2006-03-30 11:20:00,70.76,70.76,70.76,70.76,0.0,50.5455,50.5455,50.5455,50.5455,0.0
2006-03-30 11:30:00,70.86,70.86,70.82,70.82,1600.0,50.6169,50.6169,50.5884,50.5884,1600.0
2006-03-30 11:40:00,70.82,70.97,70.82,70.97,1400.0,50.5884,50.6955,50.5884,50.6955,1400.0
2006-03-30 11:50:00,70.92,70.92,70.87,70.88,2000.0,50.6598,50.6598,50.6241,50.6312,2000.0
2006-03-30 12:00:00,70.94,70.94,70.92,70.92,6600.0,50.6741,50.6741,50.6598,50.6598,6600.0
2006-03-30 12:10:00,70.93,70.93,70.93,70.93,5000.0,50.6669,50.6669,50.6669,50.6669,5000.0
2006-03-30 12:20:00,70.9,70.96,70.9,70.96,2500.0,50.6455,50.6884,50.6455,50.6884,2500.0
2006-03-30 12:30:00,70.91,70.95,70.87,70.88,6300.0,50.6526,50.6812,50.6241,50.6312,6300.0
2006-03-30 12:40:00,70.81,70.86,70.81,70.86,200.0,50.5812,50.6169,50.5812,50.6169,200.0
2006-03-30 12:50:00,70.86,70.86,70.86,70.86,0.0,50.6169,50.6169,50.6169,50.6169,0.0
2006-03-30 13:00:00,70.81,70.81,70.78,70.78,1600.0,50.5812,50.5812,50.5598,50.5598,1600.0
2006-03-30 13:10:00,70.7,70.7,70.65,70.65,2300.0,50.5026,50.5026,50.4669,50.4669,2300.0
2006-03-30 13:20:00,70.69,70.76,70.69,70.71,1900.0,50.4955,50.5455,50.4955,50.5098,1900.0
2006-03-30 13:30:00,70.61,70.66,70.61,70.66,3700.0,50.4383,50.4741,50.4383,50.4741,3700.0
2006-03-30 13:40:00,70.64,70.73,70.64,70.72,4000.0,50.4598,50.5241,50.4598,50.5169,4000.0
2006-03-30 13:50:00,70.7,70.75,70.7,70.75,3700.0,50.5026,50.5383,50.5026,50.5383,3700.0
2006-03-30 14:00:00,70.81,70.82,70.77,70.82,3300.0,50.5812,50.5884,50.5526,50.5884,3300.0
2006-03-30 14:10:00,70.82,70.82,70.82,70.82,0.0,50.5884,50.5884,50.5884,50.5884,0.0
2006-03-30 14:20:00,70.67,70.76,70.67,70.73,3100.0,50.4812,50.5455,50.4812,50.5241,3100.0
2006-03-30 14:30:00,70.73,70.77,70.73,70.77,1900.0,50.5241,50.5526,50.5241,50.5526,1900.0
2006-03-30 14:40:00,70.73,70.73,70.73,70.73,300.0,50.5241,50.5241,50.5241,50.5241,300.0
2006-03-30 14:50:00,70.73,70.74,70.73,70.74,3500.0,50.5241,50.5312,50.5241,50.5312,3500.0
2006-03-30 15:00:00,70.74,70.75,70.74,70.74,700.0,50.5312,50.5383,50.5312,50.5312,700.0
2006-03-30 15:10:00,70.81,70.81,70.77,70.81,28700.0,50.5812,50.5812,50.5526,50.5812,28700.0
2006-03-30 15:20:00,70.86,70.86,70.84,70.85,500.0,50.6169,50.6169,50.6026,50.6098,500.0
2006-03-30 15:30:00,70.83,70.87,70.83,70.87,300.0,50.5955,50.6241,50.5955,50.6241,300.0
2006-03-30 15:40:00,70.86,70.86,70.76,70.81,6200.0,50.6169,50.6169,50.5455,50.5812,6200.0
2006-03-30 15:50:00,70.84,70.85,70.82,70.83,3100.0,50.6026,50.6098,50.5884,50.5955,3100.0
2006-03-30 16:00:00,70.76,70.76,70.76,70.76,1000.0,50.5455,50.5455,50.5455,50.5455,1000.0
2006-03-30 16:10:00,70.76,70.76,70.76,70.76,0.0,50.5455,50.5455,50.5455,50.5455,0.0
2006-03-31 09:30:00,70.89,70.98,70.89,70.98,13500.0,50.6384,50.7026,50.6384,50.7026,13500.0
2006-03-31 09:40:00,70.88,70.91,70.88,70.88,7000.0,50.6312,50.6526,50.6312,50.6312,7000.0
2006-03-31 09:50:00,70.88,70.88,70.77,70.78,6100.0,50.6312,50.6312,50.5526,50.5598,6100.0
2006-03-31 10:00:00,70.88,70.88,70.81,70.87,20200.0,50.6312,50.6312,50.5812,50.6241,20200.0
2006-03-31 10:10:00,70.85,70.88,70.85,70.88,16200.0,50.6098,50.6312,50.6098,50.6312,16200.0
2006-03-31 10:20:00,70.86,70.86,70.76,70.76,4100.0,50.6169,50.6169,50.5455,50.5455,4100.0
2006-03-31 10:30:00,70.8,70.8,70.77,70.78,21900.0,50.5741,50.5741,50.5526,50.5598,21900.0
2006-03-31 10:40:00,70.83,70.86,70.83,70.86,600.0,50.5955,50.6169,50.5955,50.6169,600.0
2006-03-31 10:50:00,70.77,70.77,70.72,70.72,10600.0,50.5526,50.5526,50.5169,50.5169,10600.0
2006-03-31 11:00:00,70.73,70.74,70.69,70.73,3500.0,50.5241,50.5312,50.4955,50.5241,3500.0
2006-03-31 11:10:00,70.73,70.73,70.73,70.73,0.0,50.5241,50.5241,50.5241,50.5241,0.0
2006-03-31 11:20:00,70.69,70.69,70.69,70.69,2800.0,50.4955,50.4955,50.4955,50.4955,2800.0
2006-03-31 11:30:00,70.69,70.7,70.69,70.7,1400.0,50.4955,50.5026,50.4955,50.5026,1400.0
2006-03-31 11:40:00,70.66,70.74,70.66,70.68,141400.0,50.4741,50.5312,50.4741,50.4883,141400.0
2006-03-31 11:50:00,70.68,70.68,70.68,70.68,0.0,50.4883,50.4883,50.4883,50.4883,0.0
2006-03-31 12:00:00,70.68,70.68,70.68,70.68,0.0,50.4883,50.4883,50.4883,50.4883,0.0
2006-03-31 12:10:00,70.66,70.71,70.64,70.66,23400.0,50.4741,50.5098,50.4598,50.4741,23400.0
2006-03-31 12:20:00,70.65,70.72,70.65,70.72,102400.0,50.4669,50.5169,50.4669,50.5169,102400.0
2006-03-31 12:30:00,70.74,70.75,70.69,70.75,61300.0,50.5312,50.5383,50.4955,50.5383,61300.0
2006-03-31 12:40:00,70.76,70.77,70.76,70.77,2900.0,50.5455,50.5526,50.5455,50.5526,2900.0
2006-03-31 12:50:00,70.68,70.68,70.68,70.68,200.0,50.4883,50.4883,50.4883,50.4883,200.0
2006-03-31 13:00:00,70.66,70.66,70.66,70.66,80000.0,50.4741,50.4741,50.4741,50.4741,80000.0
2006-03-31 13:10:00,70.7,70.7,70.7,70.7,200.0,50.5026,50.5026,50.5026,50.5026,200.0
2006-03-31 13:20:00,70.66,70.66,70.66,70.66,100400.0,50.4741,50.4741,50.4741,50.4741,100400.0
2006-03-31 13:30:00,70.61,70.61,70.52,70.52,100100.0,50.4383,50.4383,50.3741,50.3741,100100.0
2006-03-31 13:40:00,70.55,70.55,70.54,70.54,27900.0,50.3955,50.3955,50.3883,50.3883,27900.0
2006-03-31 13:50:00,70.47,70.57,70.47,70.57,400.0,50.3383,50.4098,50.3383,50.4098,400.0
2006-03-31 14:00:00,70.54,70.54,70.52,70.52,80600.0,50.3883,50.3883,50.3741,50.3741,80600.0
2006-03-31 14:10:00,70.54,70.6,70.54,70.6,10700.0,50.3883,50.4312,50.3883,50.4312,10700.0
2006-03-31 14:20:00,70.6,70.6,70.6,70.6,0.0,50.4312,50.4312,50.4312,50.4312,0.0
2006-03-31 14:30:00,70.62,70.65,70.57,70.62,82300.0,50.4455,50.4669,50.4098,50.4455,82300.0
2006-03-31 14:40:00,70.62,70.64,70.61,70.64,1600.0,50.4455,50.4598,50.4383,50.4598,1600.0
2006-03-31 14:50:00,70.63,70.7,70.63,70.7,4200.0,50.4526,50.5026,50.4526,50.5026,4200.0
2006-03-31 15:00:00,70.69,70.69,70.61,70.61,121300.0,50.4955,50.4955,50.4383,50.4383,121300.0
2006-03-31 15:10:00,70.65,70.66,70.6,70.6,81500.0,50.4669,50.4741,50.4312,50.4312,81500.0
2006-03-31 15:20:00,70.62,70.62,70.62,70.62,50400.0,50.4455,50.4455,50.4455,50.4455,50400.0
2006-03-31 15:30:00,70.66,70.66,70.61,70.62,1000.0,50.4741,50.4741,50.4383,50.4455,1000.0
2006-03-31 15:40:00,70.7,70.7,70.56,70.56,64300.0,50.5026,50.5026,50.4026,50.4026,64300.0
2006-03-31 15:50:00,70.56,70.6,70.5,70.57,128900.0,50.4026,50.4312,50.3598,50.4098,128900.0
2006-03-31 16:00:00,70.59,70.62,70.59,70.62,200.0,50.4241,50.4455,50.4241,50.4455,200.0
2006-03-31 16:10:00,70.62,70.62,70.62,70.62,0.0,50.4455,50.4455,50.4455,50.4455,0.0
2006-04-03 09:30:00,70.8,70.9,70.8,70.9,23900.0,50.5741,50.6455,50.5741,50.6455,23900.0
2006-04-03 09:40:00,70.85,70.87,70.74,70.77,5200.0,50.6098,50.6241,50.5312,50.5526,5200.0
2006-04-03 09:50:00,70.75,70.86,70.74,70.81,2300.0,50.5383,50.6169,50.5312,50.5812,2300.0
2006-04-03 10:00:00,70.95,70.95,70.87,70.89,3200.0,50.6812,50.6812,50.6241,50.6384,3200.0
2006-04-03 10:10:00,70.87,70.93,70.82,70.93,1200.0,50.6241,50.6669,50.5884,50.6669,1200.0
2006-04-03 10:20:00,71.08,71.08,71.08,71.08,100.0,50.7741,50.7741,50.7741,50.7741,100.0
2006-04-03 10:30:00,71.02,71.13,71.02,71.05,8500.0,50.7312,50.8098,50.7312,50.7526,8500.0
2006-04-03 10:40:00,71.08,71.2,71.06,71.15,7400.0,50.7741,50.8598,50.7598,50.8241,7400.0
2006-04-03 10:50:00,71.15,71.18,71.15,71.15,10100.0,50.8241,50.8455,50.8241,50.8241,10100.0
2006-04-03 11:00:00,71.15,71.15,71.15,71.15,0.0,50.8241,50.8241,50.8241,50.8241,0.0
2006-04-03 11:10:00,71.1,71.1,71.1,71.1,100.0,50.7884,50.7884,50.7884,50.7884,100.0
2006-04-03 11:20:00,71.1,71.17,71.1,71.15,5300.0,50.7884,50.8384,50.7884,50.8241,5300.0
2006-04-03 11:30:00,71.14,71.14,71.12,71.12,4400.0,50.8169,50.8169,50.8026,50.8026,4400.0
2006-04-03 11:40:00,71.12,71.25,71.12,71.15,2500.0,50.8026,50.8955,50.8026,50.8241,2500.0
2006-04-03 11:50:00,71.18,71.27,71.18,71.21,6500.0,50.8455,50.9098,50.8455,50.8669,6500.0
2006-04-03 12:00:00,71.17,71.24,71.17,71.19,2300.0,50.8384,50.8884,50.8384,50.8526,2300.0
2006-04-03 12:10:00,71.2,71.23,71.14,71.16,7900.0,50.8598,50.8812,50.8169,50.8312,7900.0
2006-04-03 12:20:00,71.19,71.21,71.16,71.18,1300.0,50.8526,50.8669,50.8312,50.8455,1300.0
2006-04-03 12:30:00,71.18,71.18,71.18,71.18,29900.0,50.8455,50.8455,50.8455,50.8455,29900.0
2006-04-03 12:40:00,71.14,71.14,71.14,71.14,600.0,50.8169,50.8169,50.8169,50.8169,600.0
2006-04-03 12:50:00,71.1,71.1,71.09,71.09,200.0,50.7884,50.7884,50.7812,50.7812,200.0
2006-04-03 13:00:00,71.12,71.12,71.12,71.12,400.0,50.8026,50.8026,50.8026,50.8026,400.0
2006-04-03 13:10:00,71.12,71.12,71.12,71.12,600.0,50.8026,50.8026,50.8026,50.8026,600.0
2006-04-03 13:20:00,71.12,71.18,71.12,71.18,2400.0,50.8026,50.8455,50.8026,50.8455,2400.0
2006-04-03 13:30:00,71.15,71.15,71.15,71.15,400.0,50.8241,50.8241,50.8241,50.8241,400.0
2006-04-03 13:40:00,71.11,71.14,71.11,71.12,500.0,50.7955,50.8169,50.7955,50.8026,500.0
2006-04-03 13:50:00,71.08,71.15,71.08,71.14,3300.0,50.7741,50.8241,50.7741,50.8169,3300.0
2006-04-03 14:00:00,71.17,71.17,71.1,71.1,5000.0,50.8384,50.8384,50.7884,50.7884,5000.0
2006-04-03 14:10:00,71.07,71.11,71.07,71.09,3200.0,50.7669,50.7955,50.7669,50.7812,3200.0
2006-04-03 14:20:00,71.08,71.08,71.0,71.0,1700.0,50.7741,50.7741,50.7169,50.7169,1700.0
2006-04-03 14:30:00,71.01,71.01,70.91,70.91,54400.0,50.7241,50.7241,50.6526,50.6526,54400.0
2006-04-03 14:40:00,70.94,70.97,70.93,70.96,1600.0,50.6741,50.6955,50.6669,50.6884,1600.0
2006-04-03 14:50:00,70.9,70.9,70.9,70.9,100.0,50.6455,50.6455,50.6455,50.6455,100.0
2006-04-03 15:00:00,70.89,70.97,70.89,70.94,9700.0,50.6384,50.6955,50.6384,50.6741,9700.0
2006-04-03 15:10:00,70.99,70.99,70.95,70.98,17900.0,50.7098,50.7098,50.6812,50.7026,17900.0
2006-04-03 15:20:00,70.98,70.98,70.93,70.93,31700.0,50.7026,50.7026,50.6669,50.6669,31700.0
2006-04-03 15:30:00,70.88,70.95,70.73,70.82,15800.0,50.6312,50.6812,50.5241,50.5884,15800.0
2006-04-03 15:40:00,70.8,70.8,70.6,70.65,37500.0,50.5741,50.5741,50.4312,50.4669,37500.0
2006-04-03 15:50:00,70.65,70.7,70.63,70.7,28400.0,50.4669,50.5026,50.4526,50.5026,28400.0
2006-04-03 16:00:00,70.69,70.7,70.67,70.67,116700.0,50.4955,50.5026,50.4812,50.4812,116700.0
2006-04-03 16:10:00,70.67,70.67,70.67,70.67,0.0,50.4812,50.4812,50.4812,50.4812,0.0
2006-04-04 09:30:00,70.77,70.77,70.67,70.75,12800.0,50.5526,50.5526,50.4812,50.5383,12800.0
2006-04-04 09:40:00,70.67,70.67,70.53,70.53,16600.0,50.4812,50.4812,50.3812,50.3812,16600.0
2006-04-04 09:50:00,70.63,70.69,70.6,70.69,2700.0,50.4526,50.4955,50.4312,50.4955,2700.0
2006-04-04 10:00:00,70.75,70.82,70.71,70.74,17400.0,50.5383,50.5884,50.5098,50.5312,17400.0
2006-04-04 10:10:00,70.78,70.78,70.72,70.74,2200.0,50.5598,50.5598,50.5169,50.5312,2200.0
2006-04-04 10:20:00,70.76,70.76,70.76,70.76,1000.0,50.5455,50.5455,50.5455,50.5455,1000.0
2006-04-04 10:30:00,70.8,70.8,70.8,70.8,1700.0,50.5741,50.5741,50.5741,50.5741,1700.0
2006-04-04 10:40:00,70.73,70.8,70.73,70.79,15700.0,50.5241,50.5741,50.5241,50.5669,15700.0
2006-04-04 10:50:00,70.74,70.74,70.7,70.7,300.0,50.5312,50.5312,50.5026,50.5026,300.0
2006-04-04 11:00:00,70.65,70.66,70.65,70.66,25100.0,50.4669,50.4741,50.4669,50.4741,25100.0
2006-04-04 11:10:00,70.62,70.65,70.58,70.65,11700.0,50.4455,50.4669,50.4169,50.4669,11700.0
2006-04-04 11:20:00,70.64,70.65,70.63,70.65,12900.0,50.4598,50.4669,50.4526,50.4669,12900.0
2006-04-04 11:30:00,70.73,70.78,70.73,70.73,1200.0,50.5241,50.5598,50.5241,50.5241,1200.0
2006-04-04 11:40:00,70.76,70.76,70.76,70.76,700.0,50.5455,50.5455,50.5455,50.5455,700.0
2006-04-04 11:50:00,70.89,70.89,70.89,70.89,200.0,50.6384,50.6384,50.6384,50.6384,200.0
2006-04-04 12:00:00,70.88,70.88,70.88,70.88,500.0,50.6312,50.6312,50.6312,50.6312,500.0
2006-04-04 12:10:00,70.94,71.0,70.94,71.0,900.0,50.6741,50.7169,50.6741,50.7169,900.0
2006-04-04 12:20:00,71.01,71.01,71.01,71.01,100.0,50.7241,50.7241,50.7241,50.7241,100.0
2006-04-04 12:30:00,70.96,70.96,70.96,70.96,700.0,50.6884,50.6884,50.6884,50.6884,700.0
2006-04-04 12:40:00,71.02,71.02,70.95,70.99,7800.0,50.7312,50.7312,50.6812,50.7098,7800.0
2006-04-04 12:50:00,70.99,70.99,70.99,70.99,0.0,50.7098,50.7098,50.7098,50.7098,0.0
2006-04-04 13:00:00,71.04,71.04,71.04,71.04,300.0,50.7455,50.7455,50.7455,50.7455,300.0
2006-04-04 13:10:00,71.0,71.0,70.95,70.95,10200.0,50.7169,50.7169,50.6812,50.6812,10200.0
2006-04-04 13:20:00,70.94,70.94,70.9,70.9,1100.0,50.6741,50.6741,50.6455,50.6455,1100.0
2006-04-04 13:30:00,70.9,70.97,70.9,70.97,1300.0,50.6455,50.6955,50.6455,50.6955,1300.0
2006-04-04 13:40:00,70.97,70.97,70.97,70.97,0.0,50.6955,50.6955,50.6955,50.6955,0.0
2006-04-04 13:50:00,70.98,71.0,70.98,71.0,300.0,50.7026,50.7169,50.7026,50.7169,300.0
2006-04-04 14:00:00,71.0,71.0,70.96,70.96,1000.0,50.7169,50.7169,50.6884,50.6884,1000.0
2006-04-04 14:10:00,71.0,71.0,71.0,71.0,100.0,50.7169,50.7169,50.7169,50.7169,100.0
2006-04-04 14:20:00,71.16,71.18,71.14,71.15,3400.0,50.8312,50.8455,50.8169,50.8241,3400.0
2006-04-04 14:30:00,71.14,71.18,71.13,71.18,2300.0,50.8169,50.8455,50.8098,50.8455,2300.0
2006-04-04 14:40:00,71.06,71.06,71.02,71.03,3100.0,50.7598,50.7598,50.7312,50.7384,3100.0
2006-04-04 14:50:00,71.03,71.07,71.02,71.07,1400.0,50.7384,50.7669,50.7312,50.7669,1400.0
2006-04-04 15:00:00,71.07,71.08,71.07,71.07,2900.0,50.7669,50.7741,50.7669,50.7669,2900.0
2006-04-04 15:10:00,71.07,71.08,70.98,71.08,1100.0,50.7669,50.7741,50.7026,50.7741,1100.0
2006-04-04 15:20:00,71.05,71.05,71.04,71.04,500.0,50.7526,50.7526,50.7455,50.7455,500.0
2006-04-04 15:30:00,71.05,71.13,71.05,71.13,1100.0,50.7526,50.8098,50.7526,50.8098,1100.0
2006-04-04 15:40:00,71.12,71.12,71.05,71.05,800.0,50.8026,50.8026,50.7526,50.7526,800.0
2006-04-04 15:50:00,71.09,71.09,71.02,71.05,1700.0,50.7812,50.7812,50.7312,50.7526,1700.0
2006-04-04 16:00:00,71.07,71.08,71.05,71.08,300.0,50.7669,50.7741,50.7526,50.7741,300.0
2006-04-04 16:10:00,71.08,71.08,71.08,71.08,0.0,50.7741,50.7741,50.7741,50.7741,0.0
2006-04-05 09:30:00,71.15,71.26,71.1,71.16,8600.0,50.8241,50.9027,50.7884,50.8312,8600.0
2006-04-05 09:40:00,71.21,71.27,71.16,71.22,16000.0,50.8669,50.9098,50.8312,50.8741,16000.0
2006-04-05 09:50:00,71.25,71.25,71.16,71.16,1700.0,50.8955,50.8955,50.8312,50.8312,1700.0
2006-04-05 10:00:00,71.16,71.16,71.16,71.16,0.0,50.8312,50.8312,50.8312,50.8312,0.0
2006-04-05 10:10:00,71.26,71.28,71.19,71.19,1100.0,50.9027,50.9169,50.8526,50.8526,1100.0
2006-04-05 10:20:00,71.19,71.23,71.18,71.2,3900.0,50.8526,50.8812,50.8455,50.8598,3900.0
2006-04-05 10:30:00,71.23,71.23,71.18,71.22,1300.0,50.8812,50.8812,50.8455,50.8741,1300.0
2006-04-05 10:40:00,71.22,71.3,71.18,71.27,2500.0,50.8741,50.9312,50.8455,50.9098,2500.0
2006-04-05 10:50:00,71.23,71.23,71.13,71.13,1900.0,50.8812,50.8812,50.8098,50.8098,1900.0
2006-04-05 11:00:00,71.14,71.17,71.11,71.13,1900.0,50.8169,50.8384,50.7955,50.8098,1900.0
2006-04-05 11:10:00,71.1,71.15,71.1,71.1,18100.0,50.7884,50.8241,50.7884,50.7884,18100.0
2006-04-05 11:20:00,71.15,71.19,71.14,71.16,2700.0,50.8241,50.8526,50.8169,50.8312,2700.0
2006-04-05 11:30:00,71.14,71.14,71.03,71.03,1200.0,50.8169,50.8169,50.7384,50.7384,1200.0
2006-04-05 11:40:00,71.07,71.1,71.05,71.09,1200.0,50.7669,50.7884,50.7526,50.7812,1200.0
2006-04-05 11:50:00,71.09,71.15,71.09,71.15,2300.0,50.7812,50.8241,50.7812,50.8241,2300.0
2006-04-05 12:00:00,71.15,71.18,71.11,71.15,2200.0,50.8241,50.8455,50.7955,50.8241,2200.0
2006-04-05 12:10:00,71.18,71.19,71.14,71.14,1100.0,50.8455,50.8526,50.8169,50.8169,1100.0
2006-04-05 12:20:00,71.19,71.23,71.19,71.19,2000.0,50.8526,50.8812,50.8526,50.8526,2000.0
2006-04-05 12:30:00,71.2,71.2,71.16,71.16,2700.0,50.8598,50.8598,50.8312,50.8312,2700.0
2006-04-05 12:40:00,71.18,71.25,71.18,71.25,5000.0,50.8455,50.8955,50.8455,50.8955,5000.0
2006-04-05 12:50:00,71.27,71.31,71.26,71.3,3800.0,50.9098,50.9384,50.9027,50.9312,3800.0
2006-04-05 13:00:00,71.36,71.36,71.26,71.26,1000.0,50.9741,50.9741,50.9027,50.9027,1000.0
2006-04-05 13:10:00,71.26,71.26,71.26,71.26,0.0,50.9027,50.9027,50.9027,50.9027,0.0
2006-04-05 13:20:00,71.3,71.34,71.26,71.33,2500.0,50.9312,50.9598,50.9027,50.9527,2500.0
2006-04-05 13:30:00,71.33,71.34,71.25,71.25,1400.0,50.9527,50.9598,50.8955,50.8955,1400.0
2006-04-05 13:40:00,71.25,71.28,71.22,71.27,1000.0,50.8955,50.9169,50.8741,50.9098,1000.0
2006-04-05 13:50:00,71.27,71.27,71.27,71.27,0.0,50.9098,50.9098,50.9098,50.9098,0.0
2006-04-05 14:00:00,71.34,71.34,71.34,71.34,600.0,50.9598,50.9598,50.9598,50.9598,600.0
2006-04-05 14:10:00,71.33,71.33,71.33,71.33,200.0,50.9527,50.9527,50.9527,50.9527,200.0
2006-04-05 14:20:00,71.33,71.33,71.33,71.33,0.0,50.9527,50.9527,50.9527,50.9527,0.0
2006-04-05 14:30:00,71.26,71.26,71.26,71.26,100.0,50.9027,50.9027,50.9027,50.9027,100.0
2006-04-05 14:40:00,71.29,71.37,71.29,71.37,2500.0,50.9241,50.9812,50.9241,50.9812,2500.0
2006-04-05 14:50:00,71.33,71.37,71.33,71.34,1100.0,50.9527,50.9812,50.9527,50.9598,1100.0
2006-04-05 15:00:00,71.35,71.37,71.35,71.37,300.0,50.9669,50.9812,50.9669,50.9812,300.0
2006-04-05 15:10:00,71.33,71.42,71.32,71.42,3700.0,50.9527,51.0169,50.9455,51.0169,3700.0
2006-04-05 15:20:00,71.43,71.46,71.37,71.37,800.0,51.0241,51.0455,50.9812,50.9812,800.0
2006-04-05 15:30:00,71.41,71.41,71.33,71.4,2100.0,51.0098,51.0098,50.9527,51.0027,2100.0
2006-04-05 15:40:00,71.38,71.39,71.31,71.39,1300.0,50.9884,50.9955,50.9384,50.9955,1300.0
2006-04-05 15:50:00,71.38,71.41,71.35,71.41,4800.0,50.9884,51.0098,50.9669,51.0098,4800.0
2006-04-05 16:00:00,71.4,71.4,71.4,71.4,400.0,51.0027,51.0027,51.0027,51.0027,400.0
2006-04-05 16:10:00,71.4,71.4,71.4,71.4,0.0,51.0027,51.0027,51.0027,51.0027,0.0
2006-04-06 09:30:00,71.33,71.33,71.33,71.33,8500.0,50.9527,50.9527,50.9527,50.9527,8500.0
2006-04-06 09:40:00,71.24,71.34,71.24,71.34,2700.0,50.8884,50.9598,50.8884,50.9598,2700.0
2006-04-06 09:50:00,71.35,71.35,71.35,71.35,500.0,50.9669,50.9669,50.9669,50.9669,500.0
2006-04-06 10:00:00,71.23,71.3,71.23,71.3,1100.0,50.8812,50.9312,50.8812,50.9312,1100.0
2006-04-06 10:10:00,71.29,71.35,71.29,71.33,2300.0,50.9241,50.9669,50.9241,50.9527,2300.0
2006-04-06 10:20:00,71.32,71.32,71.19,71.23,1100.0,50.9455,50.9455,50.8526,50.8812,1100.0
2006-04-06 10:30:00,71.15,71.19,71.12,71.19,3900.0,50.8241,50.8526,50.8026,50.8526,3900.0
2006-04-06 10:40:00,71.17,71.24,71.15,71.23,12300.0,50.8384,50.8884,50.8241,50.8812,12300.0
2006-04-06 10:50:00,71.23,71.24,71.19,71.24,1300.0,50.8812,50.8884,50.8526,50.8884,1300.0
2006-04-06 11:00:00,71.24,71.24,71.24,71.24,0.0,50.8884,50.8884,50.8884,50.8884,0.0
2006-04-06 11:10:00,71.27,71.32,71.25,71.28,54300.0,50.9098,50.9455,50.8955,50.9169,54300.0
2006-04-06 11:20:00,71.26,71.28,71.22,71.26,4200.0,50.9027,50.9169,50.8741,50.9027,4200.0
2006-04-06 11:30:00,71.26,71.26,71.2,71.23,7900.0,50.9027,50.9027,50.8598,50.8812,7900.0
2006-04-06 11:40:00,71.23,71.27,71.23,71.27,200.0,50.8812,50.9098,50.8812,50.9098,200.0
2006-04-06 11:50:00,71.22,71.22,71.12,71.12,3600.0,50.8741,50.8741,50.8026,50.8026,3600.0
2006-04-06 12:00:00,71.06,71.08,71.06,71.08,9200.0,50.7598,50.7741,50.7598,50.7741,9200.0
2006-04-06 12:10:00,71.0,71.0,71.0,71.0,700.0,50.7169,50.7169,50.7169,50.7169,700.0
2006-04-06 12:20:00,70.97,70.97,70.9,70.9,4500.0,50.6955,50.6955,50.6455,50.6455,4500.0
2006-04-06 12:30:00,70.97,71.02,70.97,71.0,3100.0,50.6955,50.7312,50.6955,50.7169,3100.0
2006-04-06 12:40:00,71.09,71.09,71.09,71.09,200.0,50.7812,50.7812,50.7812,50.7812,200.0
2006-04-06 12:50:00,71.03,71.03,71.03,71.03,700.0,50.7384,50.7384,50.7384,50.7384,700.0
2006-04-06 13:00:00,71.03,71.03,71.03,71.03,0.0,50.7384,50.7384,50.7384,50.7384,0.0
2006-04-06 13:10:00,71.07,71.07,71.07,71.07,400.0,50.7669,50.7669,50.7669,50.7669,400.0
2006-04-06 13:20:00,71.14,71.2,71.14,71.15,3800.0,50.8169,50.8598,50.8169,50.8241,3800.0
2006-04-06 13:30:00,71.16,71.18,71.16,71.18,24400.0,50.8312,50.8455,50.8312,50.8455,24400.0
2006-04-06 13:40:00,71.17,71.29,71.16,71.28,59500.0,50.8384,50.9241,50.8312,50.9169,59500.0
2006-04-06 13:50:00,71.25,71.33,71.22,71.33,2000.0,50.8955,50.9527,50.8741,50.9527,2000.0
2006-04-06 14:00:00,71.34,71.34,71.28,71.3,4300.0,50.9598,50.9598,50.9169,50.9312,4300.0
2006-04-06 14:10:00,71.3,71.3,71.3,71.3,0.0,50.9312,50.9312,50.9312,50.9312,0.0
2006-04-06 14:20:00,71.41,71.41,71.32,71.34,1800.0,51.0098,51.0098,50.9455,50.9598,1800.0
2006-04-06 14:30:00,71.3,71.3,71.28,71.28,1400.0,50.9312,50.9312,50.9169,50.9169,1400.0
2006-04-06 14:40:00,71.31,71.32,71.27,71.31,3200.0,50.9384,50.9455,50.9098,50.9384,3200.0
2006-04-06 14:50:00,71.3,71.32,71.3,71.32,300.0,50.9312,50.9455,50.9312,50.9455,300.0
2006-04-06 15:00:00,71.25,71.3,71.25,71.3,200.0,50.8955,50.9312,50.8955,50.9312,200.0
2006-04-06 15:10:00,71.31,71.31,71.24,71.24,5600.0,50.9384,50.9384,50.8884,50.8884,5600.0
2006-04-06 15:20:00,71.32,71.32,71.29,71.29,10700.0,50.9455,50.9455,50.9241,50.9241,10700.0
2006-04-06 15:30:00,71.22,71.22,71.22,71.22,2200.0,50.8741,50.8741,50.8741,50.8741,2200.0
2006-04-06 15:40:00,71.18,71.26,71.18,71.23,800.0,50.8455,50.9027,50.8455,50.8812,800.0
2006-04-06 15:50:00,71.2,71.3,71.2,71.3,900.0,50.8598,50.9312,50.8598,50.9312,900.0
2006-04-06 16:00:00,71.21,71.21,71.21,71.21,200.0,50.8669,50.8669,50.8669,50.8669,200.0
2006-04-06 16:10:00,71.28,71.28,71.28,71.28,400.0,50.9169,50.9169,50.9169,50.9169,400.0
2006-04-07 09:30:00,71.4,71.58,71.39,71.58,8100.0,51.0027,51.1312,50.9955,51.1312,8100.0
2006-04-07 09:40:00,71.56,71.56,71.5,71.54,4100.0,51.1169,51.1169,51.0741,51.1027,4100.0
2006-04-07 09:50:00,71.54,71.54,71.54,71.54,0.0,51.1027,51.1027,51.1027,51.1027,0.0
2006-04-07 10:00:00,71.31,71.31,71.31,71.31,100.0,50.9384,50.9384,50.9384,50.9384,100.0
2006-04-07 10:10:00,71.3,71.3,71.3,71.3,400.0,50.9312,50.9312,50.9312,50.9312,400.0
2006-04-07 10:20:00,71.06,71.06,71.0,71.0,8600.0,50.7598,50.7598,50.7169,50.7169,8600.0
2006-04-07 10:30:00,71.0,71.07,70.98,71.05,4100.0,50.7169,50.7669,50.7026,50.7526,4100.0
2006-04-07 10:40:00,71.06,71.06,70.82,70.92,2900.0,50.7598,50.7598,50.5884,50.6598,2900.0
2006-04-07 10:50:00,70.89,70.89,70.89,70.89,100.0,50.6384,50.6384,50.6384,50.6384,100.0
2006-04-07 11:00:00,70.93,71.0,70.93,70.96,81200.0,50.6669,50.7169,50.6669,50.6884,81200.0
2006-04-07 11:10:00,70.98,71.02,70.95,71.02,62400.0,50.7026,50.7312,50.6812,50.7312,62400.0
2006-04-07 11:20:00,70.99,70.99,70.93,70.93,1600.0,50.7098,50.7098,50.6669,50.6669,1600.0
2006-04-07 11:30:00,70.82,70.82,70.75,70.75,800.0,50.5884,50.5884,50.5383,50.5383,800.0
2006-04-07 11:40:00,70.75,70.75,70.62,70.62,6800.0,50.5383,50.5383,50.4455,50.4455,6800.0
2006-04-07 11:50:00,70.72,70.72,70.71,70.72,1300.0,50.5169,50.5169,50.5098,50.5169,1300.0
2006-04-07 12:00:00,70.67,70.67,70.67,70.67,100.0,50.4812,50.4812,50.4812,50.4812,100.0
2006-04-07 12:10:00,70.61,70.61,70.61,70.61,1200.0,50.4383,50.4383,50.4383,50.4383,1200.0
2006-04-07 12:20:00,70.69,70.69,70.66,70.66,1200.0,50.4955,50.4955,50.4741,50.4741,1200.0
2006-04-07 12:30:00,70.66,70.66,70.66,70.66,0.0,50.4741,50.4741,50.4741,50.4741,0.0
2006-04-07 12:40:00,70.65,70.72,70.61,70.72,600.0,50.4669,50.5169,50.4383,50.5169,600.0
2006-04-07 12:50:00,70.7,70.7,70.66,70.66,2300.0,50.5026,50.5026,50.4741,50.4741,2300.0
2006-04-07 13:00:00,70.61,70.66,70.58,70.66,2600.0,50.4383,50.4741,50.4169,50.4741,2600.0
2006-04-07 13:10:00,70.74,70.76,70.74,70.76,500.0,50.5312,50.5455,50.5312,50.5455,500.0
2006-04-07 13:20:00,70.74,70.74,70.74,70.74,200.0,50.5312,50.5312,50.5312,50.5312,200.0
2006-04-07 13:30:00,70.65,70.65,70.65,70.65,300.0,50.4669,50.4669,50.4669,50.4669,300.0
2006-04-07 13:40:00,70.63,70.63,70.62,70.63,500.0,50.4526,50.4526,50.4455,50.4526,500.0
2006-04-07 13:50:00,70.62,70.62,70.62,70.62,100.0,50.4455,50.4455,50.4455,50.4455,100.0
2006-04-07 14:00:00,70.65,70.65,70.65,70.65,500.0,50.4669,50.4669,50.4669,50.4669,500.0
2006-04-07 14:10:00,70.65,70.65,70.65,70.65,0.0,50.4669,50.4669,50.4669,50.4669,0.0
2006-04-07 14:20:00,70.67,70.69,70.65,70.65,1300.0,50.4812,50.4955,50.4669,50.4669,1300.0
2006-04-07 14:30:00,70.68,70.73,70.66,70.66,900.0,50.4883,50.5241,50.4741,50.4741,900.0
2006-04-07 14:40:00,70.76,70.85,70.76,70.85,500.0,50.5455,50.6098,50.5455,50.6098,500.0
2006-04-07 14:50:00,70.79,70.82,70.74,70.78,5900.0,50.5669,50.5884,50.5312,50.5598,5900.0
2006-04-07 15:00:00,70.73,70.73,70.68,70.68,300.0,50.5241,50.5241,50.4883,50.4883,300.0
2006-04-07 15:10:00,70.76,70.76,70.67,70.68,1700.0,50.5455,50.5455,50.4812,50.4883,1700.0
2006-04-07 15:20:00,70.65,70.65,70.53,70.53,1000.0,50.4669,50.4669,50.3812,50.3812,1000.0
2006-04-07 15:30:00,70.55,70.6,70.52,70.52,3700.0,50.3955,50.4312,50.3741,50.3741,3700.0
2006-04-07 15:40:00,70.53,70.59,70.45,70.59,2100.0,50.3812,50.4241,50.3241,50.4241,2100.0
2006-04-07 15:50:00,70.6,70.6,70.51,70.51,12600.0,50.4312,50.4312,50.3669,50.3669,12600.0
2006-04-07 16:00:00,70.61,70.61,70.61,70.61,2000.0,50.4383,50.4383,50.4383,50.4383,2000.0
2006-04-07 16:10:00,70.61,70.61,70.61,70.61,0.0,50.4383,50.4383,50.4383,50.4383,0.0
2006-04-10 09:30:00,70.6,70.6,70.6,70.6,9900.0,50.4312,50.4312,50.4312,50.4312,9900.0
2006-04-10 09:40:00,70.59,70.59,70.59,70.59,200.0,50.4241,50.4241,50.4241,50.4241,200.0
2006-04-10 09:50:00,70.63,70.67,70.6,70.6,22400.0,50.4526,50.4812,50.4312,50.4312,22400.0
2006-04-10 10:00:00,70.7,70.7,70.7,70.7,100.0,50.5026,50.5026,50.5026,50.5026,100.0
2006-04-10 10:10:00,70.75,70.75,70.75,70.75,9400.0,50.5383,50.5383,50.5383,50.5383,9400.0
2006-04-10 10:20:00,70.7,70.7,70.64,70.64,10700.0,50.5026,50.5026,50.4598,50.4598,10700.0
2006-04-10 10:30:00,70.59,70.61,70.58,70.61,17100.0,50.4241,50.4383,50.4169,50.4383,17100.0
2006-04-10 10:40:00,70.63,70.64,70.57,70.61,2900.0,50.4526,50.4598,50.4098,50.4383,2900.0
2006-04-10 10:50:00,70.67,70.67,70.62,70.62,15600.0,50.4812,50.4812,50.4455,50.4455,15600.0
2006-04-10 11:00:00,70.64,70.71,70.64,70.71,1500.0,50.4598,50.5098,50.4598,50.5098,1500.0
2006-04-10 11:10:00,70.64,70.78,70.64,70.78,6000.0,50.4598,50.5598,50.4598,50.5598,6000.0
2006-04-10 11:20:00,70.81,70.82,70.74,70.77,3200.0,50.5812,50.5884,50.5312,50.5526,3200.0
2006-04-10 11:30:00,70.77,70.81,70.72,70.72,1000.0,50.5526,50.5812,50.5169,50.5169,1000.0
2006-04-10 11:40:00,70.77,70.87,70.76,70.76,1700.0,50.5526,50.6241,50.5455,50.5455,1700.0
2006-04-10 11:50:00,70.83,70.83,70.74,70.78,5000.0,50.5955,50.5955,50.5312,50.5598,5000.0
2006-04-10 12:00:00,70.87,70.87,70.78,70.83,1100.0,50.6241,50.6241,50.5598,50.5955,1100.0
2006-04-10 12:10:00,70.83,70.83,70.83,70.83,700.0,50.5955,50.5955,50.5955,50.5955,700.0
2006-04-10 12:20:00,70.78,70.86,70.78,70.83,1000.0,50.5598,50.6169,50.5598,50.5955,1000.0
2006-04-10 12:30:00,70.84,70.84,70.76,70.76,13600.0,50.6026,50.6026,50.5455,50.5455,13600.0
2006-04-10 12:40:00,70.76,70.82,70.72,70.72,15500.0,50.5455,50.5884,50.5169,50.5169,15500.0
2006-04-10 12:50:00,70.77,70.77,70.7,70.75,1200.0,50.5526,50.5526,50.5026,50.5383,1200.0
2006-04-10 13:00:00,70.75,70.75,70.75,70.75,0.0,50.5383,50.5383,50.5383,50.5383,0.0
2006-04-10 13:10:00,70.7,70.7,70.63,70.63,5000.0,50.5026,50.5026,50.4526,50.4526,5000.0
2006-04-10 13:20:00,70.69,70.71,70.69,70.71,1200.0,50.4955,50.5098,50.4955,50.5098,1200.0
2006-04-10 13:30:00,70.69,70.69,70.6,70.6,13300.0,50.4955,50.4955,50.4312,50.4312,13300.0
2006-04-10 13:40:00,70.63,70.63,70.56,70.56,1600.0,50.4526,50.4526,50.4026,50.4026,1600.0
2006-04-10 13:50:00,70.59,70.59,70.52,70.52,1100.0,50.4241,50.4241,50.3741,50.3741,1100.0
2006-04-10 14:00:00,70.6,70.6,70.6,70.6,200.0,50.4312,50.4312,50.4312,50.4312,200.0
2006-04-10 14:10:00,70.6,70.6,70.6,70.6,0.0,50.4312,50.4312,50.4312,50.4312,0.0
2006-04-10 14:20:00,70.55,70.58,70.52,70.55,11400.0,50.3955,50.4169,50.3741,50.3955,11400.0
2006-04-10 14:30:00,70.55,70.55,70.49,70.5,700.0,50.3955,50.3955,50.3526,50.3598,700.0
2006-04-10 14:40:00,70.52,70.54,70.48,70.5,1500.0,50.3741,50.3883,50.3455,50.3598,1500.0
2006-04-10 14:50:00,70.5,70.5,70.4,70.46,4500.0,50.3598,50.3598,50.2883,50.3312,4500.0
2006-04-10 15:00:00,70.55,70.55,70.51,70.51,1600.0,50.3955,50.3955,50.3669,50.3669,1600.0
2006-04-10 15:10:00,70.52,70.58,70.52,70.57,1400.0,50.3741,50.4169,50.3741,50.4098,1400.0
2006-04-10 15:20:00,70.56,70.63,70.56,70.56,15900.0,50.4026,50.4526,50.4026,50.4026,15900.0
2006-04-10 15:30:00,70.56,70.62,70.54,70.61,12400.0,50.4026,50.4455,50.3883,50.4383,12400.0
2006-04-10 15:40:00,70.61,70.61,70.6,70.6,5000.0,50.4383,50.4383,50.4312,50.4312,5000.0
2006-04-10 15:50:00,70.63,70.66,70.63,70.64,16700.0,50.4526,50.4741,50.4526,50.4598,16700.0
2006-04-10 16:00:00,70.64,70.64,70.64,70.64,0.0,50.4598,50.4598,50.4598,50.4598,0.0
2006-04-10 16:10:00,70.64,70.64,70.64,70.64,0.0,50.4598,50.4598,50.4598,50.4598,0.0
2006-04-11 09:30:00,70.69,70.85,70.69,70.85,16500.0,50.4955,50.6098,50.4955,50.6098,16500.0
2006-04-11 09:40:00,70.73,70.73,70.73,70.73,400.0,50.5241,50.5241,50.5241,50.5241,400.0
2006-04-11 09:50:00,70.73,70.73,70.73,70.73,0.0,50.5241,50.5241,50.5241,50.5241,0.0
2006-04-11 10:00:00,70.61,70.61,70.55,70.55,4500.0,50.4383,50.4383,50.3955,50.3955,4500.0
2006-04-11 10:10:00,70.68,70.68,70.48,70.48,28300.0,50.4883,50.4883,50.3455,50.3455,28300.0
2006-04-11 10:20:00,70.33,70.33,70.33,70.33,100.0,50.2383,50.2383,50.2383,50.2383,100.0
2006-04-11 10:30:00,70.3,70.31,70.27,70.3,31900.0,50.2169,50.224,50.1955,50.2169,31900.0
2006-04-11 10:40:00,70.34,70.34,70.16,70.16,7800.0,50.2455,50.2455,50.1169,50.1169,7800.0
2006-04-11 10:50:00,70.16,70.16,70.16,70.16,0.0,50.1169,50.1169,50.1169,50.1169,0.0
2006-04-11 11:00:00,70.23,70.25,70.16,70.16,1100.0,50.1669,50.1812,50.1169,50.1169,1100.0
2006-04-11 11:10:00,70.18,70.18,70.18,70.18,100.0,50.1312,50.1312,50.1312,50.1312,100.0
2006-04-11 11:20:00,70.27,70.27,70.27,70.27,200.0,50.1955,50.1955,50.1955,50.1955,200.0
2006-04-11 11:30:00,70.27,70.28,70.27,70.27,800.0,50.1955,50.2026,50.1955,50.1955,800.0
2006-04-11 11:40:00,70.28,70.28,70.19,70.24,1600.0,50.2026,50.2026,50.1383,50.174,1600.0
2006-04-11 11:50:00,70.21,70.22,70.21,70.21,800.0,50.1526,50.1598,50.1526,50.1526,800.0
2006-04-11 12:00:00,70.19,70.19,70.1,70.16,1200.0,50.1383,50.1383,50.074,50.1169,1200.0
2006-04-11 12:10:00,70.2,70.2,70.2,70.2,200.0,50.1455,50.1455,50.1455,50.1455,200.0
2006-04-11 12:20:00,70.2,70.21,70.2,70.21,200.0,50.1455,50.1526,50.1455,50.1526,200.0
2006-04-11 12:30:00,70.22,70.22,70.16,70.18,12200.0,50.1598,50.1598,50.1169,50.1312,12200.0
2006-04-11 12:40:00,70.17,70.17,70.15,70.15,600.0,50.124,50.124,50.1098,50.1098,600.0
2006-04-11 12:50:00,70.15,70.23,70.15,70.17,6000.0,50.1098,50.1669,50.1098,50.124,6000.0
2006-04-11 13:00:00,70.14,70.25,70.14,70.22,1900.0,50.1026,50.1812,50.1026,50.1598,1900.0
2006-04-11 13:10:00,70.22,70.22,70.22,70.22,0.0,50.1598,50.1598,50.1598,50.1598,0.0
2006-04-11 13:20:00,70.21,70.26,70.21,70.26,1100.0,50.1526,50.1883,50.1526,50.1883,1100.0
2006-04-11 13:30:00,70.18,70.22,70.06,70.06,2900.0,50.1312,50.1598,50.0455,50.0455,2900.0
2006-04-11 13:40:00,70.16,70.16,70.08,70.08,1900.0,50.1169,50.1169,50.0598,50.0598,1900.0
2006-04-11 13:50:00,70.12,70.12,70.06,70.06,2000.0,50.0883,50.0883,50.0455,50.0455,2000.0
2006-04-11 14:00:00,70.13,70.13,70.11,70.12,1100.0,50.0955,50.0955,50.0812,50.0883,1100.0
2006-04-11 14:10:00,70.12,70.13,70.07,70.13,6000.0,50.0883,50.0955,50.0526,50.0955,6000.0
2006-04-11 14:20:00,70.11,70.11,70.11,70.11,1100.0,50.0812,50.0812,50.0812,50.0812,1100.0
2006-04-11 14:30:00,70.13,70.13,70.1,70.1,300.0,50.0955,50.0955,50.074,50.074,300.0
2006-04-11 14:40:00,70.2,70.2,70.03,70.1,1500.0,50.1455,50.1455,50.024,50.074,1500.0
2006-04-11 14:50:00,70.11,70.11,70.08,70.1,500.0,50.0812,50.0812,50.0598,50.074,500.0
2006-04-11 15:00:00,70.07,70.07,69.95,70.0,10900.0,50.0526,50.0526,49.9669,50.0026,10900.0
2006-04-11 15:10:00,70.03,70.05,69.99,70.02,3400.0,50.024,50.0383,49.9955,50.0169,3400.0
2006-04-11 15:20:00,70.0,70.0,69.88,69.92,6000.0,50.0026,50.0026,49.9169,49.9455,6000.0
2006-04-11 15:30:00,69.98,69.98,69.93,69.93,1700.0,49.9883,49.9883,49.9526,49.9526,1700.0
2006-04-11 15:40:00,69.94,70.0,69.92,69.96,16700.0,49.9597,50.0026,49.9455,49.974,16700.0
2006-04-11 15:50:00,70.03,70.08,70.01,70.08,10300.0,50.024,50.0598,50.0097,50.0598,10300.0
2006-04-11 16:00:00,70.07,70.13,70.03,70.03,4500.0,50.0526,50.0955,50.024,50.024,4500.0
2006-04-11 16:10:00,70.03,70.03,70.03,70.03,0.0,50.024,50.024,50.024,50.024,0.0
2006-04-12 09:30:00,70.12,70.25,70.12,70.25,2800.0,50.0883,50.1812,50.0883,50.1812,2800.0
2006-04-12 09:40:00,70.26,70.26,70.26,70.26,300.0,50.1883,50.1883,50.1883,50.1883,300.0
2006-04-12 09:50:00,70.26,70.26,70.19,70.19,900.0,50.1883,50.1883,50.1383,50.1383,900.0
2006-04-12 10:00:00,70.2,70.23,70.2,70.23,1900.0,50.1455,50.1669,50.1455,50.1669,1900.0
2006-04-12 10:10:00,70.31,70.31,70.31,70.31,100.0,50.224,50.224,50.224,50.224,100.0
2006-04-12 10:20:00,70.31,70.31,70.31,70.31,0.0,50.224,50.224,50.224,50.224,0.0
2006-04-12 10:30:00,70.31,70.31,70.31,70.31,0.0,50.224,50.224,50.224,50.224,0.0
2006-04-12 10:40:00,70.22,70.23,70.21,70.21,1400.0,50.1598,50.1669,50.1526,50.1526,1400.0
2006-04-12 10:50:00,70.13,70.19,70.13,70.17,3100.0,50.0955,50.1383,50.0955,50.124,3100.0
2006-04-12 11:00:00,70.18,70.18,70.18,70.18,900.0,50.1312,50.1312,50.1312,50.1312,900.0
2006-04-12 11:10:00,70.2,70.2,70.2,70.2,1000.0,50.1455,50.1455,50.1455,50.1455,1000.0
2006-04-12 11:20:00,70.2,70.23,70.2,70.23,12000.0,50.1455,50.1669,50.1455,50.1669,12000.0
2006-04-12 11:30:00,70.26,70.26,70.19,70.19,800.0,50.1883,50.1883,50.1383,50.1383,800.0
2006-04-12 11:40:00,70.11,70.11,70.11,70.11,400.0,50.0812,50.0812,50.0812,50.0812,400.0
2006-04-12 11:50:00,70.21,70.21,70.11,70.14,2600.0,50.1526,50.1526,50.0812,50.1026,2600.0
2006-04-12 12:00:00,70.08,70.16,70.08,70.16,1000.0,50.0598,50.1169,50.0598,50.1169,1000.0
2006-04-12 12:10:00,70.13,70.13,70.13,70.13,100.0,50.0955,50.0955,50.0955,50.0955,100.0
2006-04-12 12:20:00,70.13,70.13,70.13,70.13,0.0,50.0955,50.0955,50.0955,50.0955,0.0
2006-04-12 12:30:00,70.21,70.21,70.18,70.18,500.0,50.1526,50.1526,50.1312,50.1312,500.0
2006-04-12 12:40:00,70.15,70.15,70.15,70.15,300.0,50.1098,50.1098,50.1098,50.1098,300.0
2006-04-12 12:50:00,70.22,70.22,70.19,70.19,1300.0,50.1598,50.1598,50.1383,50.1383,1300.0
2006-04-12 13:00:00,70.25,70.25,70.25,70.25,100.0,50.1812,50.1812,50.1812,50.1812,100.0
2006-04-12 13:10:00,70.24,70.24,70.19,70.19,1700.0,50.174,50.174,50.1383,50.1383,1700.0
2006-04-12 13:20:00,70.19,70.19,70.19,70.19,0.0,50.1383,50.1383,50.1383,50.1383,0.0
2006-04-12 13:30:00,70.2,70.2,70.18,70.19,1800.0,50.1455,50.1455,50.1312,50.1383,1800.0
2006-04-12 13:40:00,70.2,70.21,70.2,70.21,600.0,50.1455,50.1526,50.1455,50.1526,600.0
2006-04-12 13:50:00,70.17,70.17,70.14,70.14,1000.0,50.124,50.124,50.1026,50.1026,1000.0
2006-04-12 14:00:00,70.2,70.21,70.1,70.1,28300.0,50.1455,50.1526,50.074,50.074,28300.0
2006-04-12 14:10:00,70.12,70.12,70.1,70.11,4300.0,50.0883,50.0883,50.074,50.0812,4300.0
2006-04-12 14:20:00,70.18,70.18,70.13,70.13,1600.0,50.1312,50.1312,50.0955,50.0955,1600.0
2006-04-12 14:30:00,70.13,70.13,70.13,70.13,0.0,50.0955,50.0955,50.0955,50.0955,0.0
2006-04-12 14:40:00,70.14,70.15,70.12,70.12,900.0,50.1026,50.1098,50.0883,50.0883,900.0
2006-04-12 14:50:00,70.1,70.1,70.1,70.1,200.0,50.074,50.074,50.074,50.074,200.0
2006-04-12 15:00:00,70.08,70.14,70.08,70.14,600.0,50.0598,50.1026,50.0598,50.1026,600.0
2006-04-12 15:10:00,70.11,70.18,70.08,70.08,3200.0,50.0812,50.1312,50.0598,50.0598,3200.0
2006-04-12 15:20:00,70.17,70.19,70.13,70.19,3800.0,50.124,50.1383,50.0955,50.1383,3800.0
2006-04-12 15:30:00,70.19,70.22,70.16,70.22,2300.0,50.1383,50.1598,50.1169,50.1598,2300.0
2006-04-12 15:40:00,70.13,70.18,70.13,70.16,900.0,50.0955,50.1312,50.0955,50.1169,900.0
2006-04-12 15:50:00,70.2,70.22,70.2,70.22,3500.0,50.1455,50.1598,50.1455,50.1598,3500.0
2006-04-12 16:00:00,70.22,70.22,70.22,70.22,0.0,50.1598,50.1598,50.1598,50.1598,0.0
2006-04-12 16:10:00,70.15,70.15,70.15,70.15,1700.0,50.1098,50.1098,50.1098,50.1098,1700.0
2006-04-13 09:30:00,69.98,69.98,69.98,69.98,7000.0,49.9883,49.9883,49.9883,49.9883,7000.0
2006-04-13 09:40:00,70.05,70.05,70.05,70.05,2000.0,50.0383,50.0383,50.0383,50.0383,2000.0
2006-04-13 09:50:00,70.03,70.03,69.99,69.99,6800.0,50.024,50.024,49.9955,49.9955,6800.0
2006-04-13 10:00:00,69.93,70.1,69.93,70.1,4700.0,49.9526,50.074,49.9526,50.074,4700.0
2006-04-13 10:10:00,70.2,70.2,70.08,70.08,2200.0,50.1455,50.1455,50.0598,50.0598,2200.0
2006-04-13 10:20:00,70.16,70.16,70.16,70.16,400.0,50.1169,50.1169,50.1169,50.1169,400.0
2006-04-13 10:30:00,70.03,70.07,70.03,70.07,500.0,50.024,50.0526,50.024,50.0526,500.0
2006-04-13 10:40:00,70.16,70.25,70.16,70.25,900.0,50.1169,50.1812,50.1169,50.1812,900.0
2006-04-13 10:50:00,70.28,70.33,70.28,70.33,800.0,50.2026,50.2383,50.2026,50.2383,800.0
2006-04-13 11:00:00,70.29,70.29,70.27,70.27,500.0,50.2098,50.2098,50.1955,50.1955,500.0
2006-04-13 11:10:00,70.32,70.32,70.28,70.28,1300.0,50.2312,50.2312,50.2026,50.2026,1300.0
2006-04-13 11:20:00,70.27,70.35,70.27,70.33,2200.0,50.1955,50.2526,50.1955,50.2383,2200.0
2006-04-13 11:30:00,70.33,70.33,70.33,70.33,0.0,50.2383,50.2383,50.2383,50.2383,0.0
2006-04-13 11:40:00,70.22,70.25,70.22,70.25,800.0,50.1598,50.1812,50.1598,50.1812,800.0
2006-04-13 11:50:00,70.3,70.31,70.3,70.31,1300.0,50.2169,50.224,50.2169,50.224,1300.0
2006-04-13 12:00:00,70.36,70.36,70.28,70.28,1100.0,50.2598,50.2598,50.2026,50.2026,1100.0
2006-04-13 12:10:00,70.36,70.36,70.24,70.25,3300.0,50.2598,50.2598,50.174,50.1812,3300.0
2006-04-13 12:20:00,70.27,70.27,70.27,70.27,700.0,50.1955,50.1955,50.1955,50.1955,700.0
2006-04-13 12:30:00,70.31,70.31,70.31,70.31,600.0,50.224,50.224,50.224,50.224,600.0
2006-04-13 12:40:00,70.28,70.28,70.28,70.28,600.0,50.2026,50.2026,50.2026,50.2026,600.0
2006-04-13 12:50:00,70.28,70.28,70.28,70.28,0.0,50.2026,50.2026,50.2026,50.2026,0.0
2006-04-13 13:00:00,70.14,70.14,70.14,70.14,100.0,50.1026,50.1026,50.1026,50.1026,100.0
2006-04-13 13:10:00,70.14,70.14,70.14,70.14,0.0,50.1026,50.1026,50.1026,50.1026,0.0
2006-04-13 13:20:00,70.22,70.23,70.15,70.23,2000.0,50.1598,50.1669,50.1098,50.1669,2000.0
2006-04-13 13:30:00,70.24,70.24,70.24,70.24,1400.0,50.174,50.174,50.174,50.174,1400.0
2006-04-13 13:40:00,70.22,70.23,70.17,70.17,3300.0,50.1598,50.1669,50.124,50.124,3300.0
2006-04-13 13:50:00,70.23,70.31,70.23,70.31,500.0,50.1669,50.224,50.1669,50.224,500.0
2006-04-13 14:00:00,70.28,70.29,70.26,70.26,1100.0,50.2026,50.2098,50.1883,50.1883,1100.0
2006-04-13 14:10:00,70.26,70.27,70.24,70.24,2500.0,50.1883,50.1955,50.174,50.174,2500.0
2006-04-13 14:20:00,70.18,70.18,70.18,70.18,200.0,50.1312,50.1312,50.1312,50.1312,200.0
2006-04-13 14:30:00,70.19,70.22,70.17,70.22,800.0,50.1383,50.1598,50.124,50.1598,800.0
2006-04-13 14:40:00,70.22,70.22,70.18,70.19,2000.0,50.1598,50.1598,50.1312,50.1383,2000.0
2006-04-13 14:50:00,70.17,70.17,70.07,70.09,7800.0,50.124,50.124,50.0526,50.0669,7800.0
2006-04-13 15:00:00,70.16,70.17,70.09,70.09,3000.0,50.1169,50.124,50.0669,50.0669,3000.0
2006-04-13 15:10:00,70.14,70.14,70.06,70.09,1000.0,50.1026,50.1026,50.0455,50.0669,1000.0
2006-04-13 15:20:00,70.1,70.2,70.1,70.2,2000.0,50.074,50.1455,50.074,50.1455,2000.0
2006-04-13 15:30:00,70.18,70.18,70.14,70.14,200.0,50.1312,50.1312,50.1026,50.1026,200.0
2006-04-13 15:40:00,70.21,70.21,70.21,70.21,1100.0,50.1526,50.1526,50.1526,50.1526,1100.0
2006-04-13 15:50:00,70.26,70.26,70.19,70.25,500.0,50.1883,50.1883,50.1383,50.1812,500.0
2006-04-13 16:00:00,70.25,70.25,70.25,70.25,0.0,50.1812,50.1812,50.1812,50.1812,0.0
2006-04-13 16:10:00,70.25,70.25,70.25,70.25,0.0,50.1812,50.1812,50.1812,50.1812,0.0
2006-04-17 09:30:00,70.3,70.3,70.25,70.3,31200.0,50.2169,50.2169,50.1812,50.2169,31200.0
2006-04-17 09:40:00,70.3,70.3,70.3,70.3,9900.0,50.2169,50.2169,50.2169,50.2169,9900.0
2006-04-17 09:50:00,70.35,70.36,70.33,70.33,20600.0,50.2526,50.2598,50.2383,50.2383,20600.0
2006-04-17 10:00:00,70.34,70.36,70.34,70.34,1000.0,50.2455,50.2598,50.2455,50.2455,1000.0
2006-04-17 10:10:00,70.31,70.31,70.31,70.31,300.0,50.224,50.224,50.224,50.224,300.0
2006-04-17 10:20:00,70.42,70.44,70.39,70.39,2700.0,50.3026,50.3169,50.2812,50.2812,2700.0
2006-04-17 10:30:00,70.33,70.39,70.33,70.36,35100.0,50.2383,50.2812,50.2383,50.2598,35100.0
2006-04-17 10:40:00,70.33,70.33,70.25,70.33,11700.0,50.2383,50.2383,50.1812,50.2383,11700.0
2006-04-17 10:50:00,70.37,70.37,70.37,70.37,100.0,50.2669,50.2669,50.2669,50.2669,100.0
2006-04-17 11:00:00,70.3,70.36,70.3,70.32,2400.0,50.2169,50.2598,50.2169,50.2312,2400.0
2006-04-17 11:10:00,70.38,70.38,70.3,70.3,16900.0,50.274,50.274,50.2169,50.2169,16900.0
2006-04-17 11:20:00,70.29,70.29,70.27,70.27,1100.0,50.2098,50.2098,50.1955,50.1955,1100.0
2006-04-17 11:30:00,70.27,70.28,70.27,70.28,1200.0,50.1955,50.2026,50.1955,50.2026,1200.0
2006-04-17 11:40:00,70.28,70.31,70.26,70.31,1300.0,50.2026,50.224,50.1883,50.224,1300.0
2006-04-17 11:50:00,70.28,70.36,70.28,70.36,1000.0,50.2026,50.2598,50.2026,50.2598,1000.0
2006-04-17 12:00:00,70.3,70.3,70.3,70.3,4600.0,50.2169,50.2169,50.2169,50.2169,4600.0
2006-04-17 12:10:00,70.3,70.3,70.27,70.27,10400.0,50.2169,50.2169,50.1955,50.1955,10400.0
2006-04-17 12:20:00,70.23,70.26,70.17,70.17,1500.0,50.1669,50.1883,50.124,50.124,1500.0
2006-04-17 12:30:00,70.2,70.2,70.2,70.2,200.0,50.1455,50.1455,50.1455,50.1455,200.0
2006-04-17 12:40:00,70.19,70.19,70.05,70.05,6800.0,50.1383,50.1383,50.0383,50.0383,6800.0
2006-04-17 12:50:00,70.11,70.11,70.11,70.11,100.0,50.0812,50.0812,50.0812,50.0812,100.0
2006-04-17 13:00:00,70.06,70.06,70.02,70.03,2400.0,50.0455,50.0455,50.0169,50.024,2400.0
2006-04-17 13:10:00,70.05,70.05,70.05,70.05,6000.0,50.0383,50.0383,50.0383,50.0383,6000.0
2006-04-17 13:20:00,70.0,71.05,70.0,71.05,130500.0,50.0026,50.7526,50.0026,50.7526,130500.0
2006-04-17 13:30:00,70.05,70.06,70.0,70.0,15100.0,50.0383,50.0455,50.0026,50.0026,15100.0
2006-04-17 13:40:00,69.92,70.0,69.92,69.98,2900.0,49.9455,50.0026,49.9455,49.9883,2900.0
2006-04-17 13:50:00,69.98,69.98,69.9,69.9,15300.0,49.9883,49.9883,49.9312,49.9312,15300.0
2006-04-17 14:00:00,69.8,69.86,69.8,69.86,5200.0,49.8597,49.9026,49.8597,49.9026,5200.0
2006-04-17 14:10:00,69.85,69.85,69.85,69.85,300.0,49.8955,49.8955,49.8955,49.8955,300.0
2006-04-17 14:20:00,69.85,69.85,69.75,69.83,6600.0,49.8955,49.8955,49.824,49.8812,6600.0
2006-04-17 14:30:00,69.83,69.83,69.83,69.83,0.0,49.8812,49.8812,49.8812,49.8812,0.0
2006-04-17 14:40:00,69.89,69.9,69.82,69.86,8400.0,49.924,49.9312,49.874,49.9026,8400.0
2006-04-17 14:50:00,69.87,69.87,69.85,69.86,8500.0,49.9097,49.9097,49.8955,49.9026,8500.0
2006-04-17 15:00:00,69.8,69.9,69.8,69.9,3300.0,49.8597,49.9312,49.8597,49.9312,3300.0
2006-04-17 15:10:00,69.9,69.93,69.9,69.9,8100.0,49.9312,49.9526,49.9312,49.9312,8100.0
2006-04-17 15:20:00,69.9,69.93,69.84,69.92,4800.0,49.9312,49.9526,49.8883,49.9455,4800.0
2006-04-17 15:30:00,70.01,70.01,70.01,70.01,3000.0,50.0097,50.0097,50.0097,50.0097,3000.0
2006-04-17 15:40:00,69.98,69.98,69.98,69.98,5000.0,49.9883,49.9883,49.9883,49.9883,5000.0
2006-04-17 15:50:00,70.04,70.04,70.0,70.01,6200.0,50.0312,50.0312,50.0026,50.0097,6200.0
2006-04-17 16:00:00,70.1,70.1,70.09,70.09,400.0,50.074,50.074,50.0669,50.0669,400.0
2006-04-17 16:10:00,70.09,70.09,70.09,70.09,0.0,50.0669,50.0669,50.0669,50.0669,0.0
2006-04-18 09:30:00,70.25,70.25,70.25,70.25,2900.0,50.1812,50.1812,50.1812,50.1812,2900.0
2006-04-18 09:40:00,70.4,70.4,70.38,70.39,9100.0,50.2883,50.2883,50.274,50.2812,9100.0
2006-04-18 09:50:00,70.37,70.4,70.37,70.4,2400.0,50.2669,50.2883,50.2669,50.2883,2400.0
2006-04-18 10:00:00,70.4,70.4,70.4,70.4,0.0,50.2883,50.2883,50.2883,50.2883,0.0
2006-04-18 10:10:00,70.4,70.4,70.4,70.4,0.0,50.2883,50.2883,50.2883,50.2883,0.0
2006-04-18 10:20:00,70.37,70.44,70.37,70.44,1400.0,50.2669,50.3169,50.2669,50.3169,1400.0
2006-04-18 10:30:00,70.36,70.4,70.36,70.4,1100.0,50.2598,50.2883,50.2598,50.2883,1100.0
2006-04-18 10:40:00,70.41,70.46,70.4,70.44,1700.0,50.2955,50.3312,50.2883,50.3169,1700.0
2006-04-18 10:50:00,70.44,70.44,70.44,70.44,300.0,50.3169,50.3169,50.3169,50.3169,300.0
2006-04-18 11:00:00,70.4,70.46,70.4,70.44,2200.0,50.2883,50.3312,50.2883,50.3169,2200.0
2006-04-18 11:10:00,70.48,70.5,70.48,70.5,300.0,50.3455,50.3598,50.3455,50.3598,300.0
2006-04-18 11:20:00,70.48,70.59,70.48,70.59,800.0,50.3455,50.4241,50.3455,50.4241,800.0
2006-04-18 11:30:00,70.57,70.57,70.57,70.57,200.0,50.4098,50.4098,50.4098,50.4098,200.0
2006-04-18 11:40:00,70.58,70.63,70.53,70.63,3800.0,50.4169,50.4526,50.3812,50.4526,3800.0
2006-04-18 11:50:00,70.69,70.69,70.69,70.69,100.0,50.4955,50.4955,50.4955,50.4955,100.0
2006-04-18 12:00:00,70.69,70.69,70.69,70.69,0.0,50.4955,50.4955,50.4955,50.4955,0.0
2006-04-18 12:10:00,70.79,70.85,70.79,70.83,1700.0,50.5669,50.6098,50.5669,50.5955,1700.0
2006-04-18 12:20:00,70.83,70.85,70.8,70.84,1000.0,50.5955,50.6098,50.5741,50.6026,1000.0
2006-04-18 12:30:00,70.83,70.83,70.83,70.83,100.0,50.5955,50.5955,50.5955,50.5955,100.0
2006-04-18 12:40:00,70.75,70.81,70.75,70.81,200.0,50.5383,50.5812,50.5383,50.5812,200.0
2006-04-18 12:50:00,70.85,70.85,70.85,70.85,400.0,50.6098,50.6098,50.6098,50.6098,400.0
2006-04-18 13:00:00,70.88,70.9,70.83,70.9,2500.0,50.6312,50.6455,50.5955,50.6455,2500.0
2006-04-18 13:10:00,70.87,70.89,70.83,70.84,1100.0,50.6241,50.6384,50.5955,50.6026,1100.0
2006-04-18 13:20:00,70.8,70.8,70.8,70.8,500.0,50.5741,50.5741,50.5741,50.5741,500.0
2006-04-18 13:30:00,70.82,70.82,70.82,70.82,400.0,50.5884,50.5884,50.5884,50.5884,400.0
2006-04-18 13:40:00,70.82,70.82,70.82,70.82,0.0,50.5884,50.5884,50.5884,50.5884,0.0
2006-04-18 13:50:00,70.77,70.82,70.71,70.75,6600.0,50.5526,50.5884,50.5098,50.5383,6600.0
2006-04-18 14:00:00,70.9,71.04,70.9,71.03,19700.0,50.6455,50.7455,50.6455,50.7384,19700.0
2006-04-18 14:10:00,70.86,70.98,70.86,70.93,4900.0,50.6169,50.7026,50.6169,50.6669,4900.0
2006-04-18 14:20:00,70.89,71.0,70.89,71.0,35100.0,50.6384,50.7169,50.6384,50.7169,35100.0
2006-04-18 14:30:00,71.02,71.02,70.96,70.96,26100.0,50.7312,50.7312,50.6884,50.6884,26100.0
2006-04-18 14:40:00,70.91,71.02,70.91,71.02,1400.0,50.6526,50.7312,50.6526,50.7312,1400.0
2006-04-18 14:50:00,71.02,71.07,71.01,71.04,7800.0,50.7312,50.7669,50.7241,50.7455,7800.0
2006-04-18 15:00:00,71.04,71.04,71.04,71.04,500.0,50.7455,50.7455,50.7455,50.7455,500.0
2006-04-18 15:10:00,71.09,71.21,71.09,71.21,5000.0,50.7812,50.8669,50.7812,50.8669,5000.0
2006-04-18 15:20:00,71.23,71.29,71.23,71.25,3200.0,50.8812,50.9241,50.8812,50.8955,3200.0
2006-04-18 15:30:00,71.26,71.3,71.26,71.3,800.0,50.9027,50.9312,50.9027,50.9312,800.0
2006-04-18 15:40:00,71.3,71.33,71.25,71.28,2200.0,50.9312,50.9527,50.8955,50.9169,2200.0
2006-04-18 15:50:00,71.22,71.25,71.22,71.24,1400.0,50.8741,50.8955,50.8741,50.8884,1400.0
2006-04-18 16:00:00,71.24,71.24,71.24,71.24,0.0,50.8884,50.8884,50.8884,50.8884,0.0
2006-04-18 16:10:00,71.19,71.19,71.19,71.19,500.0,50.8526,50.8526,50.8526,50.8526,500.0
2006-04-19 09:30:00,71.27,71.32,71.27,71.32,3100.0,50.9098,50.9455,50.9098,50.9455,3100.0
2006-04-19 09:40:00,71.3,71.3,71.25,71.25,28100.0,50.9312,50.9312,50.8955,50.8955,28100.0
2006-04-19 09:50:00,71.31,71.32,71.29,71.32,2400.0,50.9384,50.9455,50.9241,50.9455,2400.0
2006-04-19 10:00:00,71.32,71.33,71.29,71.32,2000.0,50.9455,50.9527,50.9241,50.9455,2000.0
2006-04-19 10:10:00,71.2,71.2,71.12,71.19,1500.0,50.8598,50.8598,50.8026,50.8526,1500.0
2006-04-19 10:20:00,71.12,71.12,71.11,71.11,400.0,50.8026,50.8026,50.7955,50.7955,400.0
2006-04-19 10:30:00,71.08,71.13,71.07,71.13,3400.0,50.7741,50.8098,50.7669,50.8098,3400.0
2006-04-19 10:40:00,71.06,71.18,71.06,71.14,2000.0,50.7598,50.8455,50.7598,50.8169,2000.0
2006-04-19 10:50:00,71.21,71.21,71.21,71.21,400.0,50.8669,50.8669,50.8669,50.8669,400.0
2006-04-19 11:00:00,71.18,71.18,71.18,71.18,2000.0,50.8455,50.8455,50.8455,50.8455,2000.0
2006-04-19 11:10:00,71.28,71.28,71.23,71.23,1200.0,50.9169,50.9169,50.8812,50.8812,1200.0
2006-04-19 11:20:00,71.23,71.23,71.23,71.23,1200.0,50.8812,50.8812,50.8812,50.8812,1200.0
2006-04-19 11:30:00,71.28,71.31,71.22,71.31,1900.0,50.9169,50.9384,50.8741,50.9384,1900.0
2006-04-19 11:40:00,71.31,71.31,71.27,71.29,7800.0,50.9384,50.9384,50.9098,50.9241,7800.0
2006-04-19 11:50:00,71.29,71.3,71.28,71.28,1800.0,50.9241,50.9312,50.9169,50.9169,1800.0
2006-04-19 12:00:00,71.26,71.35,71.26,71.35,11800.0,50.9027,50.9669,50.9027,50.9669,11800.0
2006-04-19 12:10:00,71.4,71.4,71.37,71.37,21300.0,51.0027,51.0027,50.9812,50.9812,21300.0
2006-04-19 12:20:00,71.38,71.4,71.37,71.4,800.0,50.9884,51.0027,50.9812,51.0027,800.0
2006-04-19 12:30:00,71.4,71.4,71.38,71.38,2100.0,51.0027,51.0027,50.9884,50.9884,2100.0
2006-04-19 12:40:00,71.4,71.4,71.34,71.34,1600.0,51.0027,51.0027,50.9598,50.9598,1600.0
2006-04-19 12:50:00,71.27,71.27,71.2,71.2,11100.0,50.9098,50.9098,50.8598,50.8598,11100.0
2006-04-19 13:00:00,71.27,71.27,71.19,71.2,2500.0,50.9098,50.9098,50.8526,50.8598,2500.0
2006-04-19 13:10:00,71.2,71.2,71.2,71.2,0.0,50.8598,50.8598,50.8598,50.8598,0.0
2006-04-19 13:20:00,71.29,71.29,71.2,71.2,3600.0,50.9241,50.9241,50.8598,50.8598,3600.0
2006-04-19 13:30:00,71.16,71.25,71.16,71.23,2500.0,50.8312,50.8955,50.8312,50.8812,2500.0
2006-04-19 13:40:00,71.19,71.29,71.19,71.29,1500.0,50.8526,50.9241,50.8526,50.9241,1500.0
2006-04-19 13:50:00,71.29,71.29,71.29,71.29,0.0,50.9241,50.9241,50.9241,50.9241,0.0
2006-04-19 14:00:00,71.23,71.23,71.23,71.23,100.0,50.8812,50.8812,50.8812,50.8812,100.0
2006-04-19 14:10:00,71.25,71.25,71.16,71.22,7000.0,50.8955,50.8955,50.8312,50.8741,7000.0
2006-04-19 14:20:00,71.23,71.23,71.23,71.23,100.0,50.8812,50.8812,50.8812,50.8812,100.0
2006-04-19 14:30:00,71.29,71.3,71.29,71.3,1100.0,50.9241,50.9312,50.9241,50.9312,1100.0
2006-04-19 14:40:00,71.3,71.3,71.3,71.3,0.0,50.9312,50.9312,50.9312,50.9312,0.0
2006-04-19 14:50:00,71.32,71.32,71.32,71.32,100.0,50.9455,50.9455,50.9455,50.9455,100.0
2006-04-19 15:00:00,71.4,71.4,71.4,71.4,400.0,51.0027,51.0027,51.0027,51.0027,400.0
2006-04-19 15:10:00,71.4,71.43,71.39,71.43,800.0,51.0027,51.0241,50.9955,51.0241,800.0
2006-04-19 15:20:00,71.39,71.42,71.38,71.38,900.0,50.9955,51.0169,50.9884,50.9884,900.0
2006-04-19 15:30:00,71.38,71.38,71.38,71.38,0.0,50.9884,50.9884,50.9884,50.9884,0.0
2006-04-19 15:40:00,71.36,71.42,71.36,71.42,900.0,50.9741,51.0169,50.9741,51.0169,900.0
2006-04-19 15:50:00,71.41,71.44,71.36,71.41,7400.0,51.0098,51.0312,50.9741,51.0098,7400.0
2006-04-19 16:00:00,71.41,71.41,71.41,71.41,0.0,51.0098,51.0098,51.0098,51.0098,0.0
2006-04-19 16:10:00,71.41,71.41,71.41,71.41,0.0,51.0098,51.0098,51.0098,51.0098,0.0
2006-04-20 09:30:00,71.42,71.45,71.3,71.3,1800.0,51.0169,51.0384,50.9312,50.9312,1800.0
2006-04-20 09:40:00,71.3,71.3,71.3,71.3,0.0,50.9312,50.9312,50.9312,50.9312,0.0
2006-04-20 09:50:00,71.4,71.4,71.4,71.4,200.0,51.0027,51.0027,51.0027,51.0027,200.0
2006-04-20 10:00:00,71.47,71.47,71.47,71.47,500.0,51.0527,51.0527,51.0527,51.0527,500.0
2006-04-20 10:10:00,71.58,71.58,71.58,71.58,400.0,51.1312,51.1312,51.1312,51.1312,400.0
2006-04-20 10:20:00,71.68,71.79,71.68,71.78,4300.0,51.2027,51.2812,51.2027,51.2741,4300.0
2006-04-20 10:30:00,71.74,71.74,71.74,71.74,100.0,51.2455,51.2455,51.2455,51.2455,100.0
2006-04-20 10:40:00,71.78,71.78,71.6,71.6,20800.0,51.2741,51.2741,51.1455,51.1455,20800.0
2006-04-20 10:50:00,71.5,71.51,71.45,71.45,1200.0,51.0741,51.0812,51.0384,51.0384,1200.0
2006-04-20 11:00:00,71.46,71.48,71.44,71.44,2000.0,51.0455,51.0598,51.0312,51.0312,2000.0
2006-04-20 11:10:00,71.49,71.49,71.23,71.23,7100.0,51.0669,51.0669,50.8812,50.8812,7100.0
2006-04-20 11:20:00,71.23,71.23,71.23,71.23,0.0,50.8812,50.8812,50.8812,50.8812,0.0
2006-04-20 11:30:00,71.43,71.43,71.4,71.41,1000.0,51.0241,51.0241,51.0027,51.0098,1000.0
2006-04-20 11:40:00,71.47,71.47,71.44,71.45,1200.0,51.0527,51.0527,51.0312,51.0384,1200.0
2006-04-20 11:50:00,71.43,71.43,71.43,71.43,100.0,51.0241,51.0241,51.0241,51.0241,100.0
2006-04-20 12:00:00,71.45,71.45,71.45,71.45,200.0,51.0384,51.0384,51.0384,51.0384,200.0
2006-04-20 12:10:00,71.45,71.45,71.45,71.45,0.0,51.0384,51.0384,51.0384,51.0384,0.0
2006-04-20 12:20:00,71.44,71.52,71.44,71.51,1300.0,51.0312,51.0884,51.0312,51.0812,1300.0
2006-04-20 12:30:00,71.5,71.5,71.46,71.46,400.0,51.0741,51.0741,51.0455,51.0455,400.0
2006-04-20 12:40:00,71.49,71.49,71.49,71.49,3200.0,51.0669,51.0669,51.0669,51.0669,3200.0
2006-04-20 12:50:00,71.5,71.55,71.5,71.52,2100.0,51.0741,51.1098,51.0741,51.0884,2100.0
2006-04-20 13:00:00,71.6,71.6,71.58,71.58,1200.0,51.1455,51.1455,51.1312,51.1312,1200.0
2006-04-20 13:10:00,71.59,71.59,71.52,71.54,1400.0,51.1384,51.1384,51.0884,51.1027,1400.0
2006-04-20 13:20:00,71.48,71.48,71.46,71.46,200.0,51.0598,51.0598,51.0455,51.0455,200.0
2006-04-20 13:30:00,71.46,71.46,71.46,71.46,0.0,51.0455,51.0455,51.0455,51.0455,0.0
2006-04-20 13:40:00,71.53,71.53,71.47,71.47,400.0,51.0955,51.0955,51.0527,51.0527,400.0
2006-04-20 13:50:00,71.51,71.57,71.51,71.57,400.0,51.0812,51.1241,51.0812,51.1241,400.0
2006-04-20 14:00:00,71.54,71.54,71.54,71.54,200.0,51.1027,51.1027,51.1027,51.1027,200.0
2006-04-20 14:10:00,71.51,71.54,71.49,71.5,900.0,51.0812,51.1027,51.0669,51.0741,900.0
2006-04-20 14:20:00,71.49,71.52,71.49,71.5,8000.0,51.0669,51.0884,51.0669,51.0741,8000.0
2006-04-20 14:30:00,71.5,71.59,71.49,71.57,3000.0,51.0741,51.1384,51.0669,51.1241,3000.0
2006-04-20 14:40:00,71.46,71.47,71.46,71.47,5900.0,51.0455,51.0527,51.0455,51.0527,5900.0
2006-04-20 14:50:00,71.51,71.54,71.51,71.54,300.0,51.0812,51.1027,51.0812,51.1027,300.0
2006-04-20 15:00:00,71.52,71.59,71.49,71.59,1000.0,51.0884,51.1384,51.0669,51.1384,1000.0
2006-04-20 15:10:00,71.55,71.57,71.55,71.57,500.0,51.1098,51.1241,51.1098,51.1241,500.0
2006-04-20 15:20:00,71.57,71.57,71.52,71.53,1000.0,51.1241,51.1241,51.0884,51.0955,1000.0
2006-04-20 15:30:00,71.55,71.55,71.55,71.55,20000.0,51.1098,51.1098,51.1098,51.1098,20000.0
2006-04-20 15:40:00,71.5,71.54,71.49,71.49,1100.0,51.0741,51.1027,51.0669,51.0669,1100.0
2006-04-20 15:50:00,71.5,71.54,71.48,71.51,800.0,51.0741,51.1027,51.0598,51.0812,800.0
2006-04-20 16:00:00,71.46,71.46,71.46,71.46,200.0,51.0455,51.0455,51.0455,51.0455,200.0
2006-04-20 16:10:00,71.46,71.46,71.46,71.46,0.0,51.0455,51.0455,51.0455,51.0455,0.0
2006-04-21 09:30:00,71.83,71.83,71.82,71.82,10500.0,51.3098,51.3098,51.3027,51.3027,10500.0
2006-04-21 09:40:00,71.82,71.82,71.82,71.82,0.0,51.3027,51.3027,51.3027,51.3027,0.0
2006-04-21 09:50:00,71.82,71.82,71.82,71.82,0.0,51.3027,51.3027,51.3027,51.3027,0.0
2006-04-21 10:00:00,71.82,71.82,71.82,71.82,0.0,51.3027,51.3027,51.3027,51.3027,0.0
2006-04-21 10:10:00,71.67,71.81,71.67,71.74,2000.0,51.1955,51.2955,51.1955,51.2455,2000.0
2006-04-21 10:20:00,71.54,71.58,71.54,71.58,800.0,51.1027,51.1312,51.1027,51.1312,800.0
2006-04-21 10:30:00,71.59,71.64,71.59,71.64,200.0,51.1384,51.1741,51.1384,51.1741,200.0
2006-04-21 10:40:00,71.58,71.63,71.58,71.63,400.0,51.1312,51.167,51.1312,51.167,400.0
2006-04-21 10:50:00,71.61,71.65,71.6,71.6,5100.0,51.1527,51.1812,51.1455,51.1455,5100.0
2006-04-21 11:00:00,71.68,71.68,71.67,71.67,2100.0,51.2027,51.2027,51.1955,51.1955,2100.0
2006-04-21 11:10:00,71.61,71.61,71.61,71.61,100.0,51.1527,51.1527,51.1527,51.1527,100.0
2006-04-21 11:20:00,71.58,71.62,71.57,71.61,3100.0,51.1312,51.1598,51.1241,51.1527,3100.0
2006-04-21 11:30:00,71.54,71.59,71.54,71.59,800.0,51.1027,51.1384,51.1027,51.1384,800.0
2006-04-21 11:40:00,71.56,71.66,71.56,71.66,1400.0,51.1169,51.1884,51.1169,51.1884,1400.0
2006-04-21 11:50:00,71.6,71.64,71.58,71.58,2100.0,51.1455,51.1741,51.1312,51.1312,2100.0
2006-04-21 12:00:00,71.63,71.63,71.58,71.58,1100.0,51.167,51.167,51.1312,51.1312,1100.0
2006-04-21 12:10:00,71.54,71.58,71.54,71.58,300.0,51.1027,51.1312,51.1027,51.1312,300.0
2006-04-21 12:20:00,71.58,71.64,71.58,71.64,8900.0,51.1312,51.1741,51.1312,51.1741,8900.0
2006-04-21 12:30:00,71.58,71.61,71.58,71.61,200.0,51.1312,51.1527,51.1312,51.1527,200.0
2006-04-21 12:40:00,71.66,71.67,71.66,71.67,400.0,51.1884,51.1955,51.1884,51.1955,400.0
2006-04-21 12:50:00,71.65,71.65,71.65,71.65,200.0,51.1812,51.1812,51.1812,51.1812,200.0
2006-04-21 13:00:00,71.66,71.67,71.65,71.67,1200.0,51.1884,51.1955,51.1812,51.1955,1200.0
2006-04-21 13:10:00,71.65,71.65,71.61,71.61,2100.0,51.1812,51.1812,51.1527,51.1527,2100.0
2006-04-21 13:20:00,71.61,71.61,71.58,71.58,400.0,51.1527,51.1527,51.1312,51.1312,400.0
2006-04-21 13:30:00,71.58,71.58,71.58,71.58,0.0,51.1312,51.1312,51.1312,51.1312,0.0
2006-04-21 13:40:00,71.66,71.66,71.66,71.66,100.0,51.1884,51.1884,51.1884,51.1884,100.0
2006-04-21 13:50:00,71.65,71.65,71.63,71.63,3400.0,51.1812,51.1812,51.167,51.167,3400.0
2006-04-21 14:00:00,71.53,71.53,71.51,71.51,3600.0,51.0955,51.0955,51.0812,51.0812,3600.0
2006-04-21 14:10:00,71.48,71.48,71.48,71.48,500.0,51.0598,51.0598,51.0598,51.0598,500.0
2006-04-21 14:20:00,71.5,71.5,71.36,71.41,4100.0,51.0741,51.0741,50.9741,51.0098,4100.0
2006-04-21 14:30:00,71.37,71.4,71.29,71.29,13000.0,50.9812,51.0027,50.9241,50.9241,13000.0
2006-04-21 14:40:00,71.33,71.33,71.28,71.28,3200.0,50.9527,50.9527,50.9169,50.9169,3200.0
2006-04-21 14:50:00,71.31,71.31,71.31,71.31,200.0,50.9384,50.9384,50.9384,50.9384,200.0
2006-04-21 15:00:00,71.24,71.24,71.24,71.24,100.0,50.8884,50.8884,50.8884,50.8884,100.0
2006-04-21 15:10:00,71.22,71.23,71.19,71.2,2800.0,50.8741,50.8812,50.8526,50.8598,2800.0
2006-04-21 15:20:00,71.24,71.24,71.19,71.24,9500.0,50.8884,50.8884,50.8526,50.8884,9500.0
2006-04-21 15:30:00,71.29,71.31,71.29,71.31,12000.0,50.9241,50.9384,50.9241,50.9384,12000.0
2006-04-21 15:40:00,71.31,71.31,71.31,71.31,0.0,50.9384,50.9384,50.9384,50.9384,0.0
2006-04-21 15:50:00,71.39,71.47,71.39,71.46,3100.0,50.9955,51.0527,50.9955,51.0455,3100.0
2006-04-21 16:00:00,71.46,71.46,71.46,71.46,0.0,51.0455,51.0455,51.0455,51.0455,0.0
2006-04-21 16:10:00,71.46,71.46,71.46,71.46,0.0,51.0455,51.0455,51.0455,51.0455,0.0
2006-04-24 09:30:00,71.25,71.35,71.24,71.24,4100.0,50.8955,50.9669,50.8884,50.8884,4100.0
2006-04-24 09:40:00,71.24,71.24,71.24,71.24,0.0,50.8884,50.8884,50.8884,50.8884,0.0
2006-04-24 09:50:00,71.14,71.14,71.1,71.1,700.0,50.8169,50.8169,50.7884,50.7884,700.0
2006-04-24 10:00:00,71.1,71.1,71.1,71.1,0.0,50.7884,50.7884,50.7884,50.7884,0.0
2006-04-24 10:10:00,71.08,71.11,71.08,71.08,900.0,50.7741,50.7955,50.7741,50.7741,900.0
2006-04-24 10:20:00,71.08,71.08,71.08,71.08,0.0,50.7741,50.7741,50.7741,50.7741,0.0
2006-04-24 10:30:00,71.21,71.21,71.21,71.21,600.0,50.8669,50.8669,50.8669,50.8669,600.0
2006-04-24 10:40:00,71.26,71.3,71.26,71.3,1500.0,50.9027,50.9312,50.9027,50.9312,1500.0
2006-04-24 10:50:00,71.18,71.18,71.18,71.18,200.0,50.8455,50.8455,50.8455,50.8455,200.0
2006-04-24 11:00:00,71.19,71.19,71.19,71.19,200.0,50.8526,50.8526,50.8526,50.8526,200.0
2006-04-24 11:10:00,71.19,71.19,71.19,71.19,0.0,50.8526,50.8526,50.8526,50.8526,0.0
2006-04-24 11:20:00,71.05,71.07,71.02,71.04,1700.0,50.7526,50.7669,50.7312,50.7455,1700.0
2006-04-24 11:30:00,71.06,71.08,71.06,71.08,1300.0,50.7598,50.7741,50.7598,50.7741,1300.0
2006-04-24 11:40:00,71.15,71.17,71.13,71.17,2700.0,50.8241,50.8384,50.8098,50.8384,2700.0
2006-04-24 11:50:00,71.13,71.13,71.12,71.12,1300.0,50.8098,50.8098,50.8026,50.8026,1300.0
2006-04-24 12:00:00,71.16,71.16,71.1,71.1,19000.0,50.8312,50.8312,50.7884,50.7884,19000.0
2006-04-24 12:10:00,71.14,71.18,71.11,71.18,5400.0,50.8169,50.8455,50.7955,50.8455,5400.0
2006-04-24 12:20:00,71.18,71.18,71.08,71.1,6300.0,50.8455,50.8455,50.7741,50.7884,6300.0
2006-04-24 12:30:00,71.18,71.18,71.18,71.18,200.0,50.8455,50.8455,50.8455,50.8455,200.0
2006-04-24 12:40:00,71.17,71.17,71.14,71.14,15300.0,50.8384,50.8384,50.8169,50.8169,15300.0
2006-04-24 12:50:00,71.13,71.18,71.13,71.18,42000.0,50.8098,50.8455,50.8098,50.8455,42000.0
2006-04-24 13:00:00,71.15,71.15,71.15,71.15,2500.0,50.8241,50.8241,50.8241,50.8241,2500.0
2006-04-24 13:10:00,71.21,71.21,71.16,71.17,15600.0,50.8669,50.8669,50.8312,50.8384,15600.0
2006-04-24 13:20:00,71.16,71.16,71.16,71.16,3800.0,50.8312,50.8312,50.8312,50.8312,3800.0
2006-04-24 13:30:00,71.17,71.17,71.15,71.16,18500.0,50.8384,50.8384,50.8241,50.8312,18500.0
2006-04-24 13:40:00,71.17,71.21,71.17,71.21,2400.0,50.8384,50.8669,50.8384,50.8669,2400.0
2006-04-24 13:50:00,71.24,71.24,71.19,71.22,1100.0,50.8884,50.8884,50.8526,50.8741,1100.0
2006-04-24 14:00:00,71.27,71.27,71.2,71.26,1300.0,50.9098,50.9098,50.8598,50.9027,1300.0
2006-04-24 14:10:00,71.28,71.28,71.28,71.28,1200.0,50.9169,50.9169,50.9169,50.9169,1200.0
2006-04-24 14:20:00,71.34,71.34,71.2,71.2,400.0,50.9598,50.9598,50.8598,50.8598,400.0
2006-04-24 14:30:00,71.28,71.28,71.28,71.28,700.0,50.9169,50.9169,50.9169,50.9169,700.0
2006-04-24 14:40:00,71.25,71.25,71.23,71.23,40200.0,50.8955,50.8955,50.8812,50.8812,40200.0
2006-04-24 14:50:00,71.25,71.25,71.16,71.17,1100.0,50.8955,50.8955,50.8312,50.8384,1100.0
2006-04-24 15:00:00,71.26,71.26,71.19,71.25,1200.0,50.9027,50.9027,50.8526,50.8955,1200.0
2006-04-24 15:10:00,71.26,71.26,71.17,71.17,1900.0,50.9027,50.9027,50.8384,50.8384,1900.0
2006-04-24 15:20:00,71.28,71.28,71.21,71.21,1600.0,50.9169,50.9169,50.8669,50.8669,1600.0
2006-04-24 15:30:00,71.25,71.36,71.24,71.35,12000.0,50.8955,50.9741,50.8884,50.9669,12000.0
2006-04-24 15:40:00,71.3,71.36,71.3,71.3,1900.0,50.9312,50.9741,50.9312,50.9312,1900.0
2006-04-24 15:50:00,71.31,71.31,71.29,71.29,200.0,50.9384,50.9384,50.9241,50.9241,200.0
2006-04-24 16:00:00,71.23,71.23,71.23,71.23,500.0,50.8812,50.8812,50.8812,50.8812,500.0
2006-04-24 16:10:00,71.23,71.23,71.23,71.23,0.0,50.8812,50.8812,50.8812,50.8812,0.0
2006-04-25 09:30:00,71.29,71.41,71.29,71.38,135500.0,50.9241,51.0098,50.9241,50.9884,135500.0
2006-04-25 09:40:00,71.31,71.33,71.31,71.33,500.0,50.9384,50.9527,50.9384,50.9527,500.0
2006-04-25 09:50:00,71.33,71.33,71.33,71.33,0.0,50.9527,50.9527,50.9527,50.9527,0.0
2006-04-25 10:00:00,71.35,71.35,71.13,71.13,13800.0,50.9669,50.9669,50.8098,50.8098,13800.0
2006-04-25 10:10:00,71.16,71.17,71.14,71.14,700.0,50.8312,50.8384,50.8169,50.8169,700.0
2006-04-25 10:20:00,71.13,71.13,70.94,70.94,6000.0,50.8098,50.8098,50.6741,50.6741,6000.0
2006-04-25 10:30:00,71.03,71.06,70.98,71.06,1100.0,50.7384,50.7598,50.7026,50.7598,1100.0
2006-04-25 10:40:00,71.02,71.03,71.02,71.03,400.0,50.7312,50.7384,50.7312,50.7384,400.0
2006-04-25 10:50:00,71.15,71.22,71.15,71.22,300.0,50.8241,50.8741,50.8241,50.8741,300.0
2006-04-25 11:00:00,71.11,71.21,71.1,71.11,7800.0,50.7955,50.8669,50.7884,50.7955,7800.0
2006-04-25 11:10:00,71.17,71.18,71.05,71.06,7200.0,50.8384,50.8455,50.7526,50.7598,7200.0
2006-04-25 11:20:00,71.02,71.13,71.01,71.13,1500.0,50.7312,50.8098,50.7241,50.8098,1500.0
2006-04-25 11:30:00,71.13,71.13,71.01,71.01,500.0,50.8098,50.8098,50.7241,50.7241,500.0
2006-04-25 11:40:00,71.0,71.0,70.9,70.9,2800.0,50.7169,50.7169,50.6455,50.6455,2800.0
2006-04-25 11:50:00,70.86,70.93,70.86,70.93,1100.0,50.6169,50.6669,50.6169,50.6669,1100.0
2006-04-25 12:00:00,70.84,70.87,70.84,70.87,34700.0,50.6026,50.6241,50.6026,50.6241,34700.0
2006-04-25 12:10:00,70.9,70.9,70.9,70.9,1500.0,50.6455,50.6455,50.6455,50.6455,1500.0
2006-04-25 12:20:00,70.9,70.9,70.9,70.9,0.0,50.6455,50.6455,50.6455,50.6455,0.0
2006-04-25 12:30:00,70.94,70.96,70.94,70.96,400.0,50.6741,50.6884,50.6741,50.6884,400.0
2006-04-25 12:40:00,70.93,70.94,70.93,70.94,200.0,50.6669,50.6741,50.6669,50.6741,200.0
2006-04-25 12:50:00,70.87,70.87,70.87,70.87,100.0,50.6241,50.6241,50.6241,50.6241,100.0
2006-04-25 13:00:00,70.84,70.88,70.84,70.88,400.0,50.6026,50.6312,50.6026,50.6312,400.0
2006-04-25 13:10:00,70.88,70.88,70.79,70.88,3100.0,50.6312,50.6312,50.5669,50.6312,3100.0
2006-04-25 13:20:00,70.88,70.88,70.79,70.79,3000.0,50.6312,50.6312,50.5669,50.5669,3000.0
2006-04-25 13:30:00,70.83,70.87,70.8,70.87,600.0,50.5955,50.6241,50.5741,50.6241,600.0
2006-04-25 13:40:00,70.94,70.94,70.92,70.92,300.0,50.6741,50.6741,50.6598,50.6598,300.0
2006-04-25 13:50:00,70.85,70.9,70.83,70.83,1400.0,50.6098,50.6455,50.5955,50.5955,1400.0
2006-04-25 14:00:00,70.82,70.85,70.82,70.85,11700.0,50.5884,50.6098,50.5884,50.6098,11700.0
2006-04-25 14:10:00,70.85,70.85,70.85,70.85,0.0,50.6098,50.6098,50.6098,50.6098,0.0
2006-04-25 14:20:00,70.93,71.0,70.93,70.98,9100.0,50.6669,50.7169,50.6669,50.7026,9100.0
2006-04-25 14:30:00,70.94,70.97,70.92,70.93,15600.0,50.6741,50.6955,50.6598,50.6669,15600.0
2006-04-25 14:40:00,70.91,71.01,70.9,71.01,800.0,50.6526,50.7241,50.6455,50.7241,800.0
2006-04-25 14:50:00,70.92,70.92,70.83,70.86,1700.0,50.6598,50.6598,50.5955,50.6169,1700.0
2006-04-25 15:00:00,70.9,70.9,70.85,70.89,11900.0,50.6455,50.6455,50.6098,50.6384,11900.0
2006-04-25 15:10:00,70.79,70.79,70.79,70.79,200.0,50.5669,50.5669,50.5669,50.5669,200.0
2006-04-25 15:20:00,70.84,70.89,70.83,70.83,1600.0,50.6026,50.6384,50.5955,50.5955,1600.0
2006-04-25 15:30:00,70.84,70.9,70.84,70.87,21600.0,50.6026,50.6455,50.6026,50.6241,21600.0
2006-04-25 15:40:00,70.84,70.84,70.84,70.84,400.0,50.6026,50.6026,50.6026,50.6026,400.0
2006-04-25 15:50:00,70.86,70.9,70.86,70.89,7500.0,50.6169,50.6455,50.6169,50.6384,7500.0
2006-04-25 16:00:00,70.95,70.95,70.95,70.95,9200.0,50.6812,50.6812,50.6812,50.6812,9200.0
2006-04-25 16:10:00,70.95,70.95,70.95,70.95,0.0,50.6812,50.6812,50.6812,50.6812,0.0
2006-04-26 09:30:00,71.09,71.3,71.09,71.23,6700.0,50.7812,50.9312,50.7812,50.8812,6700.0
2006-04-26 09:40:00,71.17,71.17,71.17,71.17,100.0,50.8384,50.8384,50.8384,50.8384,100.0
2006-04-26 09:50:00,71.15,71.3,71.15,71.3,6500.0,50.8241,50.9312,50.8241,50.9312,6500.0
2006-04-26 10:00:00,71.24,71.34,71.18,71.34,6000.0,50.8884,50.9598,50.8455,50.9598,6000.0
2006-04-26 10:10:00,71.36,71.4,71.31,71.35,800.0,50.9741,51.0027,50.9384,50.9669,800.0
2006-04-26 10:20:00,71.33,71.35,71.33,71.35,600.0,50.9527,50.9669,50.9527,50.9669,600.0
2006-04-26 10:30:00,71.36,71.37,71.32,71.32,1200.0,50.9741,50.9812,50.9455,50.9455,1200.0
2006-04-26 10:40:00,71.3,71.31,71.25,71.27,2000.0,50.9312,50.9384,50.8955,50.9098,2000.0
2006-04-26 10:50:00,71.23,71.26,71.23,71.26,1800.0,50.8812,50.9027,50.8812,50.9027,1800.0
2006-04-26 11:00:00,71.21,71.25,71.21,71.25,700.0,50.8669,50.8955,50.8669,50.8955,700.0
2006-04-26 11:10:00,71.32,71.33,71.25,71.25,10500.0,50.9455,50.9527,50.8955,50.8955,10500.0
2006-04-26 11:20:00,71.26,71.27,71.2,71.2,500.0,50.9027,50.9098,50.8598,50.8598,500.0
2006-04-26 11:30:00,71.2,71.2,71.13,71.13,500.0,50.8598,50.8598,50.8098,50.8098,500.0
2006-04-26 11:40:00,71.23,71.23,71.2,71.22,600.0,50.8812,50.8812,50.8598,50.8741,600.0
2006-04-26 11:50:00,71.22,71.23,71.22,71.23,400.0,50.8741,50.8812,50.8741,50.8812,400.0
2006-04-26 12:00:00,71.2,71.2,71.11,71.11,1800.0,50.8598,50.8598,50.7955,50.7955,1800.0
2006-04-26 12:10:00,71.11,71.11,71.11,71.11,100.0,50.7955,50.7955,50.7955,50.7955,100.0
2006-04-26 12:20:00,71.11,71.11,71.11,71.11,0.0,50.7955,50.7955,50.7955,50.7955,0.0
2006-04-26 12:30:00,71.24,71.24,71.24,71.24,300.0,50.8884,50.8884,50.8884,50.8884,300.0
2006-04-26 12:40:00,71.27,71.28,71.22,71.22,1300.0,50.9098,50.9169,50.8741,50.8741,1300.0
2006-04-26 12:50:00,71.22,71.23,71.19,71.19,39000.0,50.8741,50.8812,50.8526,50.8526,39000.0
2006-04-26 13:00:00,71.21,71.21,71.21,71.21,100.0,50.8669,50.8669,50.8669,50.8669,100.0
2006-04-26 13:10:00,71.22,71.22,71.22,71.22,700.0,50.8741,50.8741,50.8741,50.8741,700.0
2006-04-26 13:20:00,71.23,71.23,71.23,71.23,100.0,50.8812,50.8812,50.8812,50.8812,100.0
2006-04-26 13:30:00,71.14,71.24,71.14,71.18,2000.0,50.8169,50.8884,50.8169,50.8455,2000.0
2006-04-26 13:40:00,71.2,71.24,71.2,71.24,500.0,50.8598,50.8884,50.8598,50.8884,500.0
2006-04-26 13:50:00,71.24,71.27,71.21,71.27,900.0,50.8884,50.9098,50.8669,50.9098,900.0
2006-04-26 14:00:00,71.27,71.27,71.27,71.27,100.0,50.9098,50.9098,50.9098,50.9098,100.0
2006-04-26 14:10:00,71.21,71.21,71.13,71.13,700.0,50.8669,50.8669,50.8098,50.8098,700.0
2006-04-26 14:20:00,71.18,71.18,71.11,71.15,2700.0,50.8455,50.8455,50.7955,50.8241,2700.0
2006-04-26 14:30:00,71.19,71.19,71.12,71.12,37500.0,50.8526,50.8526,50.8026,50.8026,37500.0
2006-04-26 14:40:00,71.2,71.2,71.18,71.19,1200.0,50.8598,50.8598,50.8455,50.8526,1200.0
2006-04-26 14:50:00,71.17,71.17,71.07,71.14,5400.0,50.8384,50.8384,50.7669,50.8169,5400.0
2006-04-26 15:00:00,71.15,71.16,71.13,71.13,800.0,50.8241,50.8312,50.8098,50.8098,800.0
2006-04-26 15:10:00,71.06,71.06,70.98,70.99,5200.0,50.7598,50.7598,50.7026,50.7098,5200.0
2006-04-26 15:20:00,70.99,71.02,70.95,70.97,700.0,50.7098,50.7312,50.6812,50.6955,700.0
2006-04-26 15:30:00,71.0,71.04,70.95,70.99,1400.0,50.7169,50.7455,50.6812,50.7098,1400.0
2006-04-26 15:40:00,71.01,71.11,70.96,71.0,5300.0,50.7241,50.7955,50.6884,50.7169,5300.0
2006-04-26 15:50:00,71.09,71.13,71.05,71.13,500.0,50.7812,50.8098,50.7526,50.8098,500.0
2006-04-26 16:00:00,71.13,71.13,71.13,71.13,0.0,50.8098,50.8098,50.8098,50.8098,0.0
2006-04-26 16:10:00,71.13,71.13,71.13,71.13,0.0,50.8098,50.8098,50.8098,50.8098,0.0
2006-04-27 09:30:00,70.62,70.64,70.6,70.64,17700.0,50.4455,50.4598,50.4312,50.4598,17700.0
2006-04-27 09:40:00,70.55,70.55,70.55,70.55,100.0,50.3955,50.3955,50.3955,50.3955,100.0
2006-04-27 09:50:00,70.64,70.68,70.64,70.68,1000.0,50.4598,50.4883,50.4598,50.4883,1000.0
2006-04-27 10:00:00,70.75,71.06,70.75,71.06,17000.0,50.5383,50.7598,50.5383,50.7598,17000.0
2006-04-27 10:10:00,71.23,71.32,71.22,71.27,97500.0,50.8812,50.9455,50.8741,50.9098,97500.0
2006-04-27 10:20:00,71.06,71.13,71.06,71.13,800.0,50.7598,50.8098,50.7598,50.8098,800.0
2006-04-27 10:30:00,71.1,71.1,71.1,71.1,100.0,50.7884,50.7884,50.7884,50.7884,100.0
2006-04-27 10:40:00,70.85,70.85,70.85,70.85,100.0,50.6098,50.6098,50.6098,50.6098,100.0
2006-04-27 10:50:00,71.04,71.12,71.04,71.12,3100.0,50.7455,50.8026,50.7455,50.8026,3100.0
2006-04-27 11:00:00,71.06,71.17,71.06,71.17,500.0,50.7598,50.8384,50.7598,50.8384,500.0
2006-04-27 11:10:00,71.21,71.4,71.21,71.4,600.0,50.8669,51.0027,50.8669,51.0027,600.0
2006-04-27 11:20:00,71.49,71.49,71.43,71.43,1100.0,51.0669,51.0669,51.0241,51.0241,1100.0
2006-04-27 11:30:00,71.44,71.44,71.35,71.39,1900.0,51.0312,51.0312,50.9669,50.9955,1900.0
2006-04-27 11:40:00,71.41,71.41,71.3,71.37,3200.0,51.0098,51.0098,50.9312,50.9812,3200.0
2006-04-27 11:50:00,71.46,71.46,71.36,71.36,1500.0,51.0455,51.0455,50.9741,50.9741,1500.0
2006-04-27 12:00:00,71.49,71.54,71.49,71.5,1900.0,51.0669,51.1027,51.0669,51.0741,1900.0
2006-04-27 12:10:00,71.56,71.56,71.55,71.55,2500.0,51.1169,51.1169,51.1098,51.1098,2500.0
2006-04-27 12:20:00,71.6,71.61,71.59,71.59,10900.0,51.1455,51.1527,51.1384,51.1384,10900.0
2006-04-27 12:30:00,71.64,71.64,71.56,71.56,9100.0,51.1741,51.1741,51.1169,51.1169,9100.0
2006-04-27 12:40:00,71.58,71.58,71.55,71.55,11000.0,51.1312,51.1312,51.1098,51.1098,11000.0
2006-04-27 12:50:00,71.54,71.57,71.54,71.57,1500.0,51.1027,51.1241,51.1027,51.1241,1500.0
2006-04-27 13:00:00,71.6,71.6,71.48,71.48,17600.0,51.1455,51.1455,51.0598,51.0598,17600.0
2006-04-27 13:10:00,71.5,71.5,71.5,71.5,100.0,51.0741,51.0741,51.0741,51.0741,100.0
2006-04-27 13:20:00,71.48,71.54,71.41,71.5,1200.0,51.0598,51.1027,51.0098,51.0741,1200.0
2006-04-27 13:30:00,71.44,71.51,71.35,71.36,1700.0,51.0312,51.0812,50.9669,50.9741,1700.0
2006-04-27 13:40:00,71.48,71.48,71.42,71.42,1100.0,51.0598,51.0598,51.0169,51.0169,1100.0
2006-04-27 13:50:00,71.42,71.44,71.37,71.44,7900.0,51.0169,51.0312,50.9812,51.0312,7900.0
2006-04-27 14:00:00,71.43,71.47,71.43,71.47,500.0,51.0241,51.0527,51.0241,51.0527,500.0
2006-04-27 14:10:00,71.46,71.46,71.3,71.3,600.0,51.0455,51.0455,50.9312,50.9312,600.0
2006-04-27 14:20:00,71.32,71.43,71.3,71.41,2400.0,50.9455,51.0241,50.9312,51.0098,2400.0
2006-04-27 14:30:00,71.34,71.4,71.33,71.4,500.0,50.9598,51.0027,50.9527,51.0027,500.0
2006-04-27 14:40:00,71.47,71.52,71.47,71.49,2800.0,51.0527,51.0884,51.0527,51.0669,2800.0
2006-04-27 14:50:00,71.58,71.58,71.51,71.51,400.0,51.1312,51.1312,51.0812,51.0812,400.0
2006-04-27 15:00:00,71.53,71.55,71.49,71.49,2800.0,51.0955,51.1098,51.0669,51.0669,2800.0
2006-04-27 15:10:00,71.49,71.53,71.46,71.46,4400.0,51.0669,51.0955,51.0455,51.0455,4400.0
2006-04-27 15:20:00,71.45,71.46,71.45,71.46,600.0,51.0384,51.0455,51.0384,51.0455,600.0
2006-04-27 15:30:00,71.42,71.44,71.3,71.32,600.0,51.0169,51.0312,50.9312,50.9455,600.0
2006-04-27 15:40:00,71.34,71.36,71.31,71.36,600.0,50.9598,50.9741,50.9384,50.9741,600.0
2006-04-27 15:50:00,71.38,71.43,71.37,71.39,2000.0,50.9884,51.0241,50.9812,50.9955,2000.0
2006-04-27 16:00:00,71.39,71.39,71.39,71.39,0.0,50.9955,50.9955,50.9955,50.9955,0.0
2006-04-27 16:10:00,71.39,71.39,71.39,71.39,0.0,50.9955,50.9955,50.9955,50.9955,0.0
2006-04-28 09:30:00,71.26,71.26,71.26,71.26,3000.0,50.9027,50.9027,50.9027,50.9027,3000.0
2006-04-28 09:40:00,71.28,71.32,71.28,71.32,1100.0,50.9169,50.9455,50.9169,50.9455,1100.0
2006-04-28 09:50:00,71.26,71.26,71.26,71.26,400.0,50.9027,50.9027,50.9027,50.9027,400.0
2006-04-28 10:00:00,71.42,71.42,71.38,71.38,1200.0,51.0169,51.0169,50.9884,50.9884,1200.0
2006-04-28 10:10:00,71.42,71.68,71.42,71.68,700.0,51.0169,51.2027,51.0169,51.2027,700.0
2006-04-28 10:20:00,71.58,71.58,71.56,71.56,1200.0,51.1312,51.1312,51.1169,51.1169,1200.0
2006-04-28 10:30:00,71.56,71.62,71.56,71.62,400.0,51.1169,51.1598,51.1169,51.1598,400.0
2006-04-28 10:40:00,71.46,71.52,71.46,71.47,1200.0,51.0455,51.0884,51.0455,51.0527,1200.0
2006-04-28 10:50:00,71.5,71.51,71.5,71.5,500.0,51.0741,51.0812,51.0741,51.0741,500.0
2006-04-28 11:00:00,71.43,71.51,71.43,71.47,1100.0,51.0241,51.0812,51.0241,51.0527,1100.0
2006-04-28 11:10:00,71.49,71.58,71.49,71.53,800.0,51.0669,51.1312,51.0669,51.0955,800.0
2006-04-28 11:20:00,71.48,71.51,71.48,71.51,200.0,51.0598,51.0812,51.0598,51.0812,200.0
2006-04-28 11:30:00,71.41,71.48,71.41,71.45,4900.0,51.0098,51.0598,51.0098,51.0384,4900.0
2006-04-28 11:40:00,71.41,71.41,71.41,71.41,400.0,51.0098,51.0098,51.0098,51.0098,400.0
2006-04-28 11:50:00,71.43,71.43,71.43,71.43,200.0,51.0241,51.0241,51.0241,51.0241,200.0
2006-04-28 12:00:00,71.43,71.43,71.43,71.43,0.0,51.0241,51.0241,51.0241,51.0241,0.0
2006-04-28 12:10:00,71.43,71.49,71.42,71.49,1400.0,51.0241,51.0669,51.0169,51.0669,1400.0
2006-04-28 12:20:00,71.44,71.44,71.44,71.44,100.0,51.0312,51.0312,51.0312,51.0312,100.0
2006-04-28 12:30:00,71.48,71.48,71.48,71.48,200.0,51.0598,51.0598,51.0598,51.0598,200.0
2006-04-28 12:40:00,71.4,71.43,71.4,71.43,1100.0,51.0027,51.0241,51.0027,51.0241,1100.0
2006-04-28 12:50:00,71.43,71.43,71.43,71.43,0.0,51.0241,51.0241,51.0241,51.0241,0.0
2006-04-28 13:00:00,71.5,71.56,71.5,71.54,700.0,51.0741,51.1169,51.0741,51.1027,700.0
2006-04-28 13:10:00,71.49,71.53,71.45,71.53,10500.0,51.0669,51.0955,51.0384,51.0955,10500.0
2006-04-28 13:20:00,71.52,71.52,71.52,71.52,1200.0,51.0884,51.0884,51.0884,51.0884,1200.0
2006-04-28 13:30:00,71.5,71.5,71.45,71.5,1600.0,51.0741,51.0741,51.0384,51.0741,1600.0
2006-04-28 13:40:00,71.48,71.51,71.39,71.45,1100.0,51.0598,51.0812,50.9955,51.0384,1100.0
2006-04-28 13:50:00,71.39,71.45,71.38,71.38,500.0,50.9955,51.0384,50.9884,50.9884,500.0
2006-04-28 14:00:00,71.44,71.46,71.44,71.46,3900.0,51.0312,51.0455,51.0312,51.0455,3900.0
2006-04-28 14:10:00,71.46,71.48,71.46,71.48,2200.0,51.0455,51.0598,51.0455,51.0598,2200.0
2006-04-28 14:20:00,71.41,71.49,71.41,71.41,4600.0,51.0098,51.0669,51.0098,51.0098,4600.0
2006-04-28 14:30:00,71.4,71.48,71.4,71.44,10000.0,51.0027,51.0598,51.0027,51.0312,10000.0
2006-04-28 14:40:00,71.41,71.41,71.41,71.41,200.0,51.0098,51.0098,51.0098,51.0098,200.0
2006-04-28 14:50:00,71.4,71.41,71.36,71.36,900.0,51.0027,51.0098,50.9741,50.9741,900.0
2006-04-28 15:00:00,71.34,71.41,71.3,71.36,1600.0,50.9598,51.0098,50.9312,50.9741,1600.0
2006-04-28 15:10:00,71.39,71.39,71.33,71.37,1400.0,50.9955,50.9955,50.9527,50.9812,1400.0
2006-04-28 15:20:00,71.37,71.42,71.32,71.4,1500.0,50.9812,51.0169,50.9455,51.0027,1500.0
2006-04-28 15:30:00,71.41,71.45,71.38,71.45,3400.0,51.0098,51.0384,50.9884,51.0384,3400.0
2006-04-28 15:40:00,71.39,71.39,71.31,71.31,11600.0,50.9955,50.9955,50.9384,50.9384,11600.0
2006-04-28 15:50:00,71.32,71.42,71.32,71.35,1100.0,50.9455,51.0169,50.9455,50.9669,1100.0
2006-04-28 16:00:00,71.42,71.42,71.42,71.42,500.0,51.0169,51.0169,51.0169,51.0169,500.0
2006-04-28 16:10:00,71.42,71.42,71.42,71.42,0.0,51.0169,51.0169,51.0169,51.0169,0.0
2006-05-01 09:30:00,71.66,71.73,71.66,71.72,1700.0,51.1884,51.2384,51.1884,51.2312,1700.0
2006-05-01 09:40:00,71.66,71.66,71.61,71.62,12600.0,51.1884,51.1884,51.1527,51.1598,12600.0
2006-05-01 09:50:00,71.7,71.7,71.7,71.7,100.0,51.217,51.217,51.217,51.217,100.0
2006-05-01 10:00:00,71.6,71.72,71.6,71.72,4200.0,51.1455,51.2312,51.1455,51.2312,4200.0
2006-05-01 10:10:00,71.72,71.72,71.72,71.72,0.0,51.2312,51.2312,51.2312,51.2312,0.0
2006-05-01 10:20:00,71.56,71.56,71.56,71.56,100.0,51.1169,51.1169,51.1169,51.1169,100.0
2006-05-01 10:30:00,71.59,71.59,71.5,71.5,2800.0,51.1384,51.1384,51.0741,51.0741,2800.0
2006-05-01 10:40:00,71.5,71.5,71.5,71.5,0.0,51.0741,51.0741,51.0741,51.0741,0.0
2006-05-01 10:50:00,71.54,71.54,71.54,71.54,100.0,51.1027,51.1027,51.1027,51.1027,100.0
2006-05-01 11:00:00,71.54,71.54,71.53,71.53,900.0,51.1027,51.1027,51.0955,51.0955,900.0
2006-05-01 11:10:00,71.45,71.55,71.45,71.55,300.0,51.0384,51.1098,51.0384,51.1098,300.0
2006-05-01 11:20:00,71.55,71.55,71.47,71.47,3400.0,51.1098,51.1098,51.0527,51.0527,3400.0
2006-05-01 11:30:00,71.53,71.6,71.53,71.6,2000.0,51.0955,51.1455,51.0955,51.1455,2000.0
2006-05-01 11:40:00,71.58,71.58,71.52,71.53,600.0,51.1312,51.1312,51.0884,51.0955,600.0
2006-05-01 11:50:00,71.55,71.55,71.55,71.55,400.0,51.1098,51.1098,51.1098,51.1098,400.0
2006-05-01 12:00:00,71.54,71.54,71.54,71.54,100.0,51.1027,51.1027,51.1027,51.1027,100.0
2006-05-01 12:10:00,71.55,71.55,71.52,71.55,3800.0,51.1098,51.1098,51.0884,51.1098,3800.0
2006-05-01 12:20:00,71.52,71.52,71.46,71.49,1500.0,51.0884,51.0884,51.0455,51.0669,1500.0
2006-05-01 12:30:00,71.46,71.46,71.46,71.46,100.0,51.0455,51.0455,51.0455,51.0455,100.0
2006-05-01 12:40:00,71.49,71.51,71.45,71.51,3200.0,51.0669,51.0812,51.0384,51.0812,3200.0
2006-05-01 12:50:00,71.5,71.5,71.45,71.45,6200.0,51.0741,51.0741,51.0384,51.0384,6200.0
2006-05-01 13:00:00,71.54,71.54,71.54,71.54,5200.0,51.1027,51.1027,51.1027,51.1027,5200.0
2006-05-01 13:10:00,71.48,71.51,71.48,71.5,700.0,51.0598,51.0812,51.0598,51.0741,700.0
2006-05-01 13:20:00,71.49,71.49,71.49,71.49,400.0,51.0669,51.0669,51.0669,51.0669,400.0
2006-05-01 13:30:00,71.53,71.53,71.52,71.52,200.0,51.0955,51.0955,51.0884,51.0884,200.0
2006-05-01 13:40:00,71.56,71.56,71.56,71.56,600.0,51.1169,51.1169,51.1169,51.1169,600.0
2006-05-01 13:50:00,71.56,71.56,71.52,71.56,1900.0,51.1169,51.1169,51.0884,51.1169,1900.0
2006-05-01 14:00:00,71.55,71.61,71.55,71.61,3100.0,51.1098,51.1527,51.1098,51.1527,3100.0
2006-05-01 14:10:00,71.53,71.6,71.53,71.6,300.0,51.0955,51.1455,51.0955,51.1455,300.0
2006-05-01 14:20:00,71.57,71.6,71.5,71.52,2700.0,51.1241,51.1455,51.0741,51.0884,2700.0
2006-05-01 14:30:00,71.6,71.6,71.6,71.6,400.0,51.1455,51.1455,51.1455,51.1455,400.0
2006-05-01 14:40:00,71.58,71.6,71.58,71.59,1000.0,51.1312,51.1455,51.1312,51.1384,1000.0
2006-05-01 14:50:00,71.61,71.62,71.61,71.61,600.0,51.1527,51.1598,51.1527,51.1527,600.0
2006-05-01 15:00:00,71.59,71.61,71.59,71.61,5000.0,51.1384,51.1527,51.1384,51.1527,5000.0
2006-05-01 15:10:00,71.63,71.63,71.52,71.52,1000.0,51.167,51.167,51.0884,51.0884,1000.0
2006-05-01 15:20:00,71.27,71.28,71.18,71.25,800.0,50.9098,50.9169,50.8455,50.8955,800.0
2006-05-01 15:30:00,71.23,71.25,70.98,71.1,70700.0,50.8812,50.8955,50.7026,50.7884,70700.0
2006-05-01 15:40:00,71.04,71.2,70.99,71.18,11300.0,50.7455,50.8598,50.7098,50.8455,11300.0
2006-05-01 15:50:00,71.11,71.11,71.03,71.03,4500.0,50.7955,50.7955,50.7384,50.7384,4500.0
2006-05-01 16:00:00,71.1,71.1,70.67,70.67,5300.0,50.7884,50.7884,50.4812,50.4812,5300.0
2006-05-01 16:10:00,70.67,70.67,70.67,70.67,0.0,50.4812,50.4812,50.4812,50.4812,0.0
2006-05-02 09:30:00,71.41,71.41,71.25,71.4,7500.0,51.0098,51.0098,50.8955,51.0027,7500.0
2006-05-02 09:40:00,71.26,71.3,71.26,71.3,700.0,50.9027,50.9312,50.9027,50.9312,700.0
2006-05-02 09:50:00,71.21,71.25,71.21,71.23,5700.0,50.8669,50.8955,50.8669,50.8812,5700.0
2006-05-02 10:00:00,71.24,71.24,71.23,71.24,31200.0,50.8884,50.8884,50.8812,50.8884,31200.0
2006-05-02 10:10:00,71.3,71.31,71.15,71.15,1400.0,50.9312,50.9384,50.8241,50.8241,1400.0
2006-05-02 10:20:00,71.21,71.27,71.21,71.27,2100.0,50.8669,50.9098,50.8669,50.9098,2100.0
2006-05-02 10:30:00,71.34,71.34,71.34,71.34,100.0,50.9598,50.9598,50.9598,50.9598,100.0
2006-05-02 10:40:00,71.35,71.35,71.25,71.25,1400.0,50.9669,50.9669,50.8955,50.8955,1400.0
2006-05-02 10:50:00,71.27,71.27,71.27,71.27,900.0,50.9098,50.9098,50.9098,50.9098,900.0
2006-05-02 11:00:00,71.27,71.27,71.27,71.27,200.0,50.9098,50.9098,50.9098,50.9098,200.0
2006-05-02 11:10:00,71.27,71.27,71.27,71.27,1200.0,50.9098,50.9098,50.9098,50.9098,1200.0
2006-05-02 11:20:00,71.23,71.31,71.23,71.31,3700.0,50.8812,50.9384,50.8812,50.9384,3700.0
2006-05-02 11:30:00,71.33,71.33,71.31,71.31,800.0,50.9527,50.9527,50.9384,50.9384,800.0
2006-05-02 11:40:00,71.29,71.29,71.25,71.25,12900.0,50.9241,50.9241,50.8955,50.8955,12900.0
2006-05-02 11:50:00,71.3,71.32,71.27,71.27,1400.0,50.9312,50.9455,50.9098,50.9098,1400.0
2006-05-02 12:00:00,71.32,71.32,71.32,71.32,300.0,50.9455,50.9455,50.9455,50.9455,300.0
2006-05-02 12:10:00,71.33,71.34,71.3,71.3,20600.0,50.9527,50.9598,50.9312,50.9312,20600.0
2006-05-02 12:20:00,71.32,71.32,71.27,71.31,27500.0,50.9455,50.9455,50.9098,50.9384,27500.0
2006-05-02 12:30:00,71.32,71.32,71.32,71.32,400.0,50.9455,50.9455,50.9455,50.9455,400.0
2006-05-02 12:40:00,71.36,71.38,71.36,71.36,600.0,50.9741,50.9884,50.9741,50.9741,600.0
2006-05-02 12:50:00,71.41,71.42,71.41,71.42,400.0,51.0098,51.0169,51.0098,51.0169,400.0
2006-05-02 13:00:00,71.37,71.45,71.37,71.45,2100.0,50.9812,51.0384,50.9812,51.0384,2100.0
2006-05-02 13:10:00,71.44,71.44,71.42,71.42,400.0,51.0312,51.0312,51.0169,51.0169,400.0
2006-05-02 13:20:00,71.39,71.39,71.39,71.39,100.0,50.9955,50.9955,50.9955,50.9955,100.0
2006-05-02 13:30:00,71.45,71.45,71.42,71.42,400.0,51.0384,51.0384,51.0169,51.0169,400.0
2006-05-02 13:40:00,71.4,71.46,71.4,71.46,2200.0,51.0027,51.0455,51.0027,51.0455,2200.0
2006-05-02 13:50:00,71.38,71.38,71.38,71.38,200.0,50.9884,50.9884,50.9884,50.9884,200.0
2006-05-02 14:00:00,71.45,71.45,71.4,71.42,800.0,51.0384,51.0384,51.0027,51.0169,800.0
2006-05-02 14:10:00,71.41,71.46,71.41,71.41,700.0,51.0098,51.0455,51.0098,51.0098,700.0
2006-05-02 14:20:00,71.38,71.44,71.38,71.41,4200.0,50.9884,51.0312,50.9884,51.0098,4200.0
2006-05-02 14:30:00,71.4,71.4,71.34,71.36,2600.0,51.0027,51.0027,50.9598,50.9741,2600.0
2006-05-02 14:40:00,71.41,71.41,71.37,71.37,700.0,51.0098,51.0098,50.9812,50.9812,700.0
2006-05-02 14:50:00,71.36,71.36,71.35,71.35,200.0,50.9741,50.9741,50.9669,50.9669,200.0
2006-05-02 15:00:00,71.37,71.37,71.31,71.32,1600.0,50.9812,50.9812,50.9384,50.9455,1600.0
2006-05-02 15:10:00,71.39,71.39,71.34,71.34,200.0,50.9955,50.9955,50.9598,50.9598,200.0
2006-05-02 15:20:00,71.4,71.41,71.4,71.41,1100.0,51.0027,51.0098,51.0027,51.0098,1100.0
2006-05-02 15:30:00,71.43,71.44,71.36,71.38,2300.0,51.0241,51.0312,50.9741,50.9884,2300.0
2006-05-02 15:40:00,71.39,71.5,71.39,71.48,5300.0,50.9955,51.0741,50.9955,51.0598,5300.0
2006-05-02 15:50:00,71.42,71.48,71.42,71.47,800.0,51.0169,51.0598,51.0169,51.0527,800.0
2006-05-02 16:00:00,71.47,71.47,71.47,71.47,0.0,51.0527,51.0527,51.0527,51.0527,0.0
2006-05-02 16:10:00,71.49,71.49,71.49,71.49,400.0,51.0669,51.0669,51.0669,51.0669,400.0
2006-05-03 09:30:00,71.26,71.4,71.26,71.4,2300.0,50.9027,51.0027,50.9027,51.0027,2300.0
2006-05-03 09:40:00,71.42,71.42,71.31,71.31,400.0,51.0169,51.0169,50.9384,50.9384,400.0
2006-05-03 09:50:00,71.36,71.36,71.24,71.24,400.0,50.9741,50.9741,50.8884,50.8884,400.0
2006-05-03 10:00:00,71.17,71.18,71.17,71.18,1700.0,50.8384,50.8455,50.8384,50.8455,1700.0
2006-05-03 10:10:00,71.29,71.29,71.29,71.29,300.0,50.9241,50.9241,50.9241,50.9241,300.0
2006-05-03 10:20:00,71.26,71.28,71.26,71.28,500.0,50.9027,50.9169,50.9027,50.9169,500.0
2006-05-03 10:30:00,71.25,71.25,71.25,71.25,2000.0,50.8955,50.8955,50.8955,50.8955,2000.0
2006-05-03 10:40:00,71.22,71.22,71.19,71.22,800.0,50.8741,50.8741,50.8526,50.8741,800.0
2006-05-03 10:50:00,71.1,71.1,71.1,71.1,700.0,50.7884,50.7884,50.7884,50.7884,700.0
2006-05-03 11:00:00,71.11,71.24,71.11,71.24,1900.0,50.7955,50.8884,50.7955,50.8884,1900.0
2006-05-03 11:10:00,71.22,71.22,71.18,71.18,800.0,50.8741,50.8741,50.8455,50.8455,800.0
2006-05-03 11:20:00,71.19,71.19,71.16,71.16,600.0,50.8526,50.8526,50.8312,50.8312,600.0
2006-05-03 11:30:00,71.12,71.17,71.12,71.16,1500.0,50.8026,50.8384,50.8026,50.8312,1500.0
2006-05-03 11:40:00,71.17,71.17,71.16,71.16,1000.0,50.8384,50.8384,50.8312,50.8312,1000.0
2006-05-03 11:50:00,71.2,71.22,71.16,71.22,900.0,50.8598,50.8741,50.8312,50.8741,900.0
2006-05-03 12:00:00,71.2,71.2,71.14,71.14,1500.0,50.8598,50.8598,50.8169,50.8169,1500.0
2006-05-03 12:10:00,71.18,71.18,71.18,71.18,100.0,50.8455,50.8455,50.8455,50.8455,100.0
2006-05-03 12:20:00,71.17,71.17,71.12,71.12,700.0,50.8384,50.8384,50.8026,50.8026,700.0
2006-05-03 12:30:00,71.12,71.12,71.11,71.12,6500.0,50.8026,50.8026,50.7955,50.8026,6500.0
2006-05-03 12:40:00,71.11,71.18,71.1,71.17,1600.0,50.7955,50.8455,50.7884,50.8384,1600.0
2006-05-03 12:50:00,71.15,71.2,71.15,71.2,1600.0,50.8241,50.8598,50.8241,50.8598,1600.0
2006-05-03 13:00:00,71.2,71.2,71.2,71.2,0.0,50.8598,50.8598,50.8598,50.8598,0.0
2006-05-03 13:10:00,71.2,71.2,71.2,71.2,0.0,50.8598,50.8598,50.8598,50.8598,0.0
2006-05-03 13:20:00,71.15,71.21,71.14,71.14,1900.0,50.8241,50.8669,50.8169,50.8169,1900.0
2006-05-03 13:30:00,71.14,71.21,71.13,71.13,700.0,50.8169,50.8669,50.8098,50.8098,700.0
2006-05-03 13:40:00,71.2,71.2,71.07,71.07,1600.0,50.8598,50.8598,50.7669,50.7669,1600.0
2006-05-03 13:50:00,71.1,71.13,71.1,71.13,700.0,50.7884,50.8098,50.7884,50.8098,700.0
2006-05-03 14:00:00,71.13,71.13,71.07,71.07,200.0,50.8098,50.8098,50.7669,50.7669,200.0
2006-05-03 14:10:00,71.01,71.03,70.96,70.96,1400.0,50.7241,50.7384,50.6884,50.6884,1400.0
2006-05-03 14:20:00,70.96,71.0,70.96,71.0,300.0,50.6884,50.7169,50.6884,50.7169,300.0
2006-05-03 14:30:00,70.96,71.1,70.96,71.1,1400.0,50.6884,50.7884,50.6884,50.7884,1400.0
2006-05-03 14:40:00,71.08,71.12,71.05,71.12,900.0,50.7741,50.8026,50.7526,50.8026,900.0
2006-05-03 14:50:00,71.12,71.12,71.12,71.12,100.0,50.8026,50.8026,50.8026,50.8026,100.0
2006-05-03 15:00:00,71.08,71.08,71.08,71.08,1100.0,50.7741,50.7741,50.7741,50.7741,1100.0
2006-05-03 15:10:00,71.16,71.16,71.07,71.07,400.0,50.8312,50.8312,50.7669,50.7669,400.0
2006-05-03 15:20:00,71.08,71.11,71.08,71.11,300.0,50.7741,50.7955,50.7741,50.7955,300.0
2006-05-03 15:30:00,71.1,71.21,71.1,71.21,1500.0,50.7884,50.8669,50.7884,50.8669,1500.0
2006-05-03 15:40:00,71.2,71.25,71.2,71.2,2300.0,50.8598,50.8955,50.8598,50.8598,2300.0
2006-05-03 15:50:00,71.25,71.25,71.19,71.24,3200.0,50.8955,50.8955,50.8526,50.8884,3200.0
2006-05-03 16:00:00,71.24,71.24,71.24,71.24,0.0,50.8884,50.8884,50.8884,50.8884,0.0
2006-05-03 16:10:00,71.24,71.24,71.24,71.24,0.0,50.8884,50.8884,50.8884,50.8884,0.0
2006-05-04 09:30:00,71.5,71.5,71.5,71.5,6300.0,51.0741,51.0741,51.0741,51.0741,6300.0
2006-05-04 09:40:00,71.44,71.45,71.44,71.45,700.0,51.0312,51.0384,51.0312,51.0384,700.0
2006-05-04 09:50:00,71.45,71.45,71.45,71.45,200.0,51.0384,51.0384,51.0384,51.0384,200.0
2006-05-04 10:00:00,71.5,71.5,71.5,71.5,7000.0,51.0741,51.0741,51.0741,51.0741,7000.0
2006-05-04 10:10:00,71.59,71.59,71.59,71.59,700.0,51.1384,51.1384,51.1384,51.1384,700.0
2006-05-04 10:20:00,71.57,71.58,71.51,71.51,2300.0,51.1241,51.1312,51.0812,51.0812,2300.0
2006-05-04 10:30:00,71.56,71.56,71.56,71.56,1300.0,51.1169,51.1169,51.1169,51.1169,1300.0
2006-05-04 10:40:00,71.52,71.54,71.5,71.5,1600.0,51.0884,51.1027,51.0741,51.0741,1600.0
2006-05-04 10:50:00,71.54,71.54,71.47,71.47,3600.0,51.1027,51.1027,51.0527,51.0527,3600.0
2006-05-04 11:00:00,71.42,71.56,71.42,71.47,2200.0,51.0169,51.1169,51.0169,51.0527,2200.0
2006-05-04 11:10:00,71.52,71.52,71.48,71.48,600.0,51.0884,51.0884,51.0598,51.0598,600.0
2006-05-04 11:20:00,71.49,71.54,71.49,71.54,1300.0,51.0669,51.1027,51.0669,51.1027,1300.0
2006-05-04 11:30:00,71.49,71.55,71.47,71.49,1100.0,51.0669,51.1098,51.0527,51.0669,1100.0
2006-05-04 11:40:00,71.55,71.6,71.47,71.6,4900.0,51.1098,51.1455,51.0527,51.1455,4900.0
2006-05-04 11:50:00,71.54,71.54,71.54,71.54,100.0,51.1027,51.1027,51.1027,51.1027,100.0
2006-05-04 12:00:00,71.54,71.54,71.44,71.44,600.0,51.1027,51.1027,51.0312,51.0312,600.0
2006-05-04 12:10:00,71.43,71.45,71.43,71.45,2700.0,51.0241,51.0384,51.0241,51.0384,2700.0
2006-05-04 12:20:00,71.41,71.42,71.4,71.42,800.0,51.0098,51.0169,51.0027,51.0169,800.0
2006-05-04 12:30:00,71.38,71.38,71.38,71.38,300.0,50.9884,50.9884,50.9884,50.9884,300.0
2006-05-04 12:40:00,71.37,71.44,71.36,71.36,900.0,50.9812,51.0312,50.9741,50.9741,900.0
2006-05-04 12:50:00,71.36,71.36,71.36,71.36,0.0,50.9741,50.9741,50.9741,50.9741,0.0
2006-05-04 13:00:00,71.42,71.43,71.36,71.36,3400.0,51.0169,51.0241,50.9741,50.9741,3400.0
2006-05-04 13:10:00,71.38,71.45,71.36,71.45,10700.0,50.9884,51.0384,50.9741,51.0384,10700.0
2006-05-04 13:20:00,71.42,71.42,71.42,71.42,300.0,51.0169,51.0169,51.0169,51.0169,300.0
2006-05-04 13:30:00,71.45,71.45,71.44,71.44,200.0,51.0384,51.0384,51.0312,51.0312,200.0
2006-05-04 13:40:00,71.43,71.48,71.43,71.48,3100.0,51.0241,51.0598,51.0241,51.0598,3100.0
2006-05-04 13:50:00,71.45,71.45,71.45,71.45,400.0,51.0384,51.0384,51.0384,51.0384,400.0
2006-05-04 14:00:00,71.51,71.52,71.49,71.52,800.0,51.0812,51.0884,51.0669,51.0884,800.0
2006-05-04 14:10:00,71.49,71.54,71.47,71.47,1300.0,51.0669,51.1027,51.0527,51.0527,1300.0
2006-05-04 14:20:00,71.58,71.58,71.5,71.5,2000.0,51.1312,51.1312,51.0741,51.0741,2000.0
2006-05-04 14:30:00,71.56,71.56,71.45,71.45,1500.0,51.1169,51.1169,51.0384,51.0384,1500.0
2006-05-04 14:40:00,71.45,71.45,71.45,71.45,0.0,51.0384,51.0384,51.0384,51.0384,0.0
2006-05-04 14:50:00,71.4,71.5,71.4,71.5,3100.0,51.0027,51.0741,51.0027,51.0741,3100.0
2006-05-04 15:00:00,71.51,71.51,71.51,71.51,100.0,51.0812,51.0812,51.0812,51.0812,100.0
2006-05-04 15:10:00,71.51,71.51,71.51,71.51,0.0,51.0812,51.0812,51.0812,51.0812,0.0
2006-05-04 15:20:00,71.44,71.44,71.44,71.44,100.0,51.0312,51.0312,51.0312,51.0312,100.0
2006-05-04 15:30:00,71.48,71.52,71.45,71.45,800.0,51.0598,51.0884,51.0384,51.0384,800.0
2006-05-04 15:40:00,71.44,71.52,71.42,71.44,1100.0,51.0312,51.0884,51.0169,51.0312,1100.0
2006-05-04 15:50:00,71.52,71.52,71.41,71.41,3000.0,51.0884,51.0884,51.0098,51.0098,3000.0
2006-05-04 16:00:00,71.48,71.48,71.41,71.41,600.0,51.0598,51.0598,51.0098,51.0098,600.0
2006-05-04 16:10:00,71.41,71.41,71.41,71.41,0.0,51.0098,51.0098,51.0098,51.0098,0.0
2006-05-05 09:30:00,71.99,71.99,71.99,71.99,2900.0,51.4241,51.4241,51.4241,51.4241,2900.0
2006-05-05 09:40:00,71.89,71.95,71.89,71.95,1000.0,51.3527,51.3955,51.3527,51.3955,1000.0
2006-05-05 09:50:00,71.88,71.9,71.84,71.84,1000.0,51.3455,51.3598,51.317,51.317,1000.0
2006-05-05 10:00:00,71.77,71.77,71.77,71.77,100.0,51.267,51.267,51.267,51.267,100.0
2006-05-05 10:10:00,71.87,71.87,71.83,71.83,1100.0,51.3384,51.3384,51.3098,51.3098,1100.0
2006-05-05 10:20:00,71.83,71.83,71.83,71.83,0.0,51.3098,51.3098,51.3098,51.3098,0.0
2006-05-05 10:30:00,71.86,71.86,71.83,71.85,1500.0,51.3312,51.3312,51.3098,51.3241,1500.0
2006-05-05 10:40:00,71.87,71.87,71.82,71.84,5200.0,51.3384,51.3384,51.3027,51.317,5200.0
2006-05-05 10:50:00,71.82,71.92,71.82,71.92,600.0,51.3027,51.3741,51.3027,51.3741,600.0
2006-05-05 11:00:00,71.84,71.89,71.84,71.84,1800.0,51.317,51.3527,51.317,51.317,1800.0
2006-05-05 11:10:00,71.84,71.84,71.84,71.84,0.0,51.317,51.317,51.317,51.317,0.0
2006-05-05 11:20:00,71.93,71.93,71.92,71.92,400.0,51.3812,51.3812,51.3741,51.3741,400.0
2006-05-05 11:30:00,71.96,72.0,71.96,72.0,2200.0,51.4027,51.4313,51.4027,51.4313,2200.0
2006-05-05 11:40:00,72.09,72.09,72.0,72.09,3100.0,51.4955,51.4955,51.4313,51.4955,3100.0
2006-05-05 11:50:00,72.09,72.09,72.04,72.04,3100.0,51.4955,51.4955,51.4598,51.4598,3100.0
2006-05-05 12:00:00,72.06,72.06,72.06,72.06,300.0,51.4741,51.4741,51.4741,51.4741,300.0
2006-05-05 12:10:00,72.09,72.09,72.02,72.02,900.0,51.4955,51.4955,51.4455,51.4455,900.0
2006-05-05 12:20:00,72.04,72.04,72.03,72.03,1100.0,51.4598,51.4598,51.4527,51.4527,1100.0
2006-05-05 12:30:00,72.03,72.03,72.03,72.03,0.0,51.4527,51.4527,51.4527,51.4527,0.0
2006-05-05 12:40:00,72.03,72.04,72.0,72.04,800.0,51.4527,51.4598,51.4313,51.4598,800.0
2006-05-05 12:50:00,71.98,72.02,71.96,71.96,1100.0,51.417,51.4455,51.4027,51.4027,1100.0
2006-05-05 13:00:00,72.0,72.0,72.0,72.0,4600.0,51.4313,51.4313,51.4313,51.4313,4600.0
2006-05-05 13:10:00,72.01,72.01,71.94,72.01,300.0,51.4384,51.4384,51.3884,51.4384,300.0
2006-05-05 13:20:00,72.05,72.06,71.98,72.04,400.0,51.467,51.4741,51.417,51.4598,400.0
2006-05-05 13:30:00,71.99,71.99,71.99,71.99,100.0,51.4241,51.4241,51.4241,51.4241,100.0
2006-05-05 13:40:00,71.99,71.99,71.99,71.99,0.0,51.4241,51.4241,51.4241,51.4241,0.0
2006-05-05 13:50:00,71.99,71.99,71.99,71.99,0.0,51.4241,51.4241,51.4241,51.4241,0.0
2006-05-05 14:00:00,72.02,72.02,72.01,72.01,3800.0,51.4455,51.4455,51.4384,51.4384,3800.0
2006-05-05 14:10:00,72.04,72.1,72.04,72.1,300.0,51.4598,51.5027,51.4598,51.5027,300.0
2006-05-05 14:20:00,72.09,72.1,72.09,72.1,1200.0,51.4955,51.5027,51.4955,51.5027,1200.0
2006-05-05 14:30:00,72.1,72.21,72.1,72.21,3000.0,51.5027,51.5813,51.5027,51.5813,3000.0
2006-05-05 14:40:00,72.21,72.3,72.21,72.3,800.0,51.5813,51.6455,51.5813,51.6455,800.0
2006-05-05 14:50:00,72.26,72.26,72.26,72.26,100.0,51.617,51.617,51.617,51.617,100.0
2006-05-05 15:00:00,72.15,72.22,72.13,72.14,1200.0,51.5384,51.5884,51.5241,51.5313,1200.0
2006-05-05 15:10:00,72.14,72.22,72.14,72.22,800.0,51.5313,51.5884,51.5313,51.5884,800.0
2006-05-05 15:20:00,72.13,72.19,72.13,72.19,2100.0,51.5241,51.567,51.5241,51.567,2100.0
2006-05-05 15:30:00,72.22,72.24,72.2,72.24,1000.0,51.5884,51.6027,51.5741,51.6027,1000.0
2006-05-05 15:40:00,72.27,72.27,72.19,72.19,1400.0,51.6241,51.6241,51.567,51.567,1400.0
2006-05-05 15:50:00,72.27,72.27,72.27,72.27,400.0,51.6241,51.6241,51.6241,51.6241,400.0
2006-05-05 16:00:00,72.27,72.27,72.27,72.27,0.0,51.6241,51.6241,51.6241,51.6241,0.0
2006-05-05 16:10:00,72.27,72.27,72.27,72.27,0.0,51.6241,51.6241,51.6241,51.6241,0.0
2006-05-08 09:30:00,72.08,72.22,72.08,72.22,1900.0,51.4884,51.5884,51.4884,51.5884,1900.0
2006-05-08 09:40:00,72.22,72.22,72.22,72.22,0.0,51.5884,51.5884,51.5884,51.5884,0.0
2006-05-08 09:50:00,72.23,72.28,72.22,72.28,1400.0,51.5955,51.6313,51.5884,51.6313,1400.0
2006-05-08 10:00:00,72.28,72.28,72.25,72.25,400.0,51.6313,51.6313,51.6098,51.6098,400.0
2006-05-08 10:10:00,72.25,72.25,72.25,72.25,400.0,51.6098,51.6098,51.6098,51.6098,400.0
2006-05-08 10:20:00,72.27,72.27,72.21,72.21,600.0,51.6241,51.6241,51.5813,51.5813,600.0
2006-05-08 10:30:00,72.21,72.26,72.21,72.26,700.0,51.5813,51.617,51.5813,51.617,700.0
2006-05-08 10:40:00,72.18,72.21,72.12,72.19,3500.0,51.5598,51.5813,51.517,51.567,3500.0
2006-05-08 10:50:00,72.1,72.13,72.1,72.1,1300.0,51.5027,51.5241,51.5027,51.5027,1300.0
2006-05-08 11:00:00,72.18,72.18,72.18,72.18,300.0,51.5598,51.5598,51.5598,51.5598,300.0
2006-05-08 11:10:00,72.17,72.17,72.16,72.17,500.0,51.5527,51.5527,51.5455,51.5527,500.0
2006-05-08 11:20:00,72.1,72.1,72.09,72.09,1200.0,51.5027,51.5027,51.4955,51.4955,1200.0
2006-05-08 11:30:00,72.07,72.13,72.07,72.13,400.0,51.4813,51.5241,51.4813,51.5241,400.0
2006-05-08 11:40:00,72.17,72.18,72.17,72.18,400.0,51.5527,51.5598,51.5527,51.5598,400.0
2006-05-08 11:50:00,72.17,72.17,72.15,72.15,600.0,51.5527,51.5527,51.5384,51.5384,600.0
2006-05-08 12:00:00,72.16,72.18,72.11,72.18,15900.0,51.5455,51.5598,51.5098,51.5598,15900.0
2006-05-08 12:10:00,72.16,72.16,72.16,72.16,1600.0,51.5455,51.5455,51.5455,51.5455,1600.0
2006-05-08 12:20:00,72.16,72.17,72.15,72.17,4900.0,51.5455,51.5527,51.5384,51.5527,4900.0
2006-05-08 12:30:00,72.18,72.2,72.18,72.19,1600.0,51.5598,51.5741,51.5598,51.567,1600.0
2006-05-08 12:40:00,72.14,72.21,72.14,72.21,900.0,51.5313,51.5813,51.5313,51.5813,900.0
2006-05-08 12:50:00,72.22,72.23,72.22,72.23,1700.0,51.5884,51.5955,51.5884,51.5955,1700.0
2006-05-08 13:00:00,72.17,72.17,72.17,72.17,400.0,51.5527,51.5527,51.5527,51.5527,400.0
2006-05-08 13:10:00,72.17,72.17,72.16,72.16,300.0,51.5527,51.5527,51.5455,51.5455,300.0
2006-05-08 13:20:00,72.24,72.24,72.24,72.24,100.0,51.6027,51.6027,51.6027,51.6027,100.0
2006-05-08 13:30:00,72.23,72.23,72.23,72.23,900.0,51.5955,51.5955,51.5955,51.5955,900.0
2006-05-08 13:40:00,72.2,72.22,72.2,72.22,3400.0,51.5741,51.5884,51.5741,51.5884,3400.0
2006-05-08 13:50:00,72.22,72.23,72.22,72.23,400.0,51.5884,51.5955,51.5884,51.5955,400.0
2006-05-08 14:00:00,72.2,72.2,72.19,72.19,600.0,51.5741,51.5741,51.567,51.567,600.0
2006-05-08 14:10:00,72.26,72.26,72.19,72.2,16500.0,51.617,51.617,51.567,51.5741,16500.0
2006-05-08 14:20:00,72.21,72.27,72.2,72.2,2800.0,51.5813,51.6241,51.5741,51.5741,2800.0
2006-05-08 14:30:00,72.26,72.27,72.2,72.27,1700.0,51.617,51.6241,51.5741,51.6241,1700.0
2006-05-08 14:40:00,72.27,72.27,72.21,72.21,3200.0,51.6241,51.6241,51.5813,51.5813,3200.0
2006-05-08 14:50:00,72.21,72.21,72.21,72.21,100.0,51.5813,51.5813,51.5813,51.5813,100.0
2006-05-08 15:00:00,72.26,72.26,72.2,72.2,1500.0,51.617,51.617,51.5741,51.5741,1500.0
2006-05-08 15:10:00,72.24,72.24,72.16,72.16,1500.0,51.6027,51.6027,51.5455,51.5455,1500.0
2006-05-08 15:20:00,72.15,72.18,72.15,72.18,700.0,51.5384,51.5598,51.5384,51.5598,700.0
2006-05-08 15:30:00,72.18,72.22,72.18,72.22,13000.0,51.5598,51.5884,51.5598,51.5884,13000.0
2006-05-08 15:40:00,72.18,72.21,72.18,72.18,400.0,51.5598,51.5813,51.5598,51.5598,400.0
2006-05-08 15:50:00,72.21,72.21,72.15,72.2,700.0,51.5813,51.5813,51.5384,51.5741,700.0
2006-05-08 16:00:00,72.2,72.2,72.2,72.2,0.0,51.5741,51.5741,51.5741,51.5741,0.0
2006-05-08 16:10:00,72.2,72.2,72.2,72.2,0.0,51.5741,51.5741,51.5741,51.5741,0.0
2006-05-09 09:30:00,72.16,72.17,72.12,72.12,30300.0,51.5455,51.5527,51.517,51.517,30300.0
2006-05-09 09:40:00,72.07,72.11,72.07,72.11,900.0,51.4813,51.5098,51.4813,51.5098,900.0
2006-05-09 09:50:00,72.17,72.17,72.11,72.14,300.0,51.5527,51.5527,51.5098,51.5313,300.0
2006-05-09 10:00:00,72.1,72.14,72.1,72.14,34400.0,51.5027,51.5313,51.5027,51.5313,34400.0
2006-05-09 10:10:00,72.13,72.19,72.11,72.19,3300.0,51.5241,51.567,51.5098,51.567,3300.0
2006-05-09 10:20:00,72.17,72.17,72.05,72.14,13000.0,51.5527,51.5527,51.467,51.5313,13000.0
2006-05-09 10:30:00,72.13,72.2,72.13,72.2,1100.0,51.5241,51.5741,51.5241,51.5741,1100.0
2006-05-09 10:40:00,72.16,72.18,72.16,72.17,2700.0,51.5455,51.5598,51.5455,51.5527,2700.0
2006-05-09 10:50:00,72.18,72.2,72.18,72.2,1100.0,51.5598,51.5741,51.5598,51.5741,1100.0
2006-05-09 11:00:00,72.16,72.22,72.15,72.16,3600.0,51.5455,51.5884,51.5384,51.5455,3600.0
2006-05-09 11:10:00,72.15,72.28,72.15,72.28,8900.0,51.5384,51.6313,51.5384,51.6313,8900.0
2006-05-09 11:20:00,72.21,72.26,72.21,72.26,400.0,51.5813,51.617,51.5813,51.617,400.0
2006-05-09 11:30:00,72.24,72.25,72.18,72.18,11700.0,51.6027,51.6098,51.5598,51.5598,11700.0
2006-05-09 11:40:00,72.25,72.25,72.25,72.25,30000.0,51.6098,51.6098,51.6098,51.6098,30000.0
2006-05-09 11:50:00,72.18,72.26,72.18,72.18,3900.0,51.5598,51.617,51.5598,51.5598,3900.0
2006-05-09 12:00:00,72.25,72.26,72.25,72.26,13000.0,51.6098,51.617,51.6098,51.617,13000.0
2006-05-09 12:10:00,72.25,72.25,72.25,72.25,100.0,51.6098,51.6098,51.6098,51.6098,100.0
2006-05-09 12:20:00,72.19,72.22,72.17,72.17,600.0,51.567,51.5884,51.5527,51.5527,600.0
2006-05-09 12:30:00,72.15,72.15,72.15,72.15,200.0,51.5384,51.5384,51.5384,51.5384,200.0
2006-05-09 12:40:00,72.16,72.16,72.15,72.15,600.0,51.5455,51.5455,51.5384,51.5384,600.0
2006-05-09 12:50:00,72.15,72.17,72.15,72.16,3800.0,51.5384,51.5527,51.5384,51.5455,3800.0
2006-05-09 13:00:00,72.16,72.17,72.11,72.17,4200.0,51.5455,51.5527,51.5098,51.5527,4200.0
2006-05-09 13:10:00,72.16,72.17,72.13,72.16,10500.0,51.5455,51.5527,51.5241,51.5455,10500.0
2006-05-09 13:20:00,72.17,72.18,72.17,72.17,900.0,51.5527,51.5598,51.5527,51.5527,900.0
2006-05-09 13:30:00,72.17,72.18,72.17,72.18,3600.0,51.5527,51.5598,51.5527,51.5598,3600.0
2006-05-09 13:40:00,72.15,72.15,72.15,72.15,20000.0,51.5384,51.5384,51.5384,51.5384,20000.0
2006-05-09 13:50:00,72.16,72.16,72.08,72.1,1900.0,51.5455,51.5455,51.4884,51.5027,1900.0
2006-05-09 14:00:00,72.14,72.14,72.06,72.07,900.0,51.5313,51.5313,51.4741,51.4813,900.0
2006-05-09 14:10:00,72.15,72.15,72.12,72.12,1900.0,51.5384,51.5384,51.517,51.517,1900.0
2006-05-09 14:20:00,72.12,72.15,72.1,72.1,2900.0,51.517,51.5384,51.5027,51.5027,2900.0
2006-05-09 14:30:00,72.09,72.11,72.07,72.11,700.0,51.4955,51.5098,51.4813,51.5098,700.0
2006-05-09 14:40:00,72.16,72.19,72.11,72.14,2800.0,51.5455,51.567,51.5098,51.5313,2800.0
2006-05-09 14:50:00,72.18,72.19,72.13,72.18,10900.0,51.5598,51.567,51.5241,51.5598,10900.0
2006-05-09 15:00:00,72.14,72.2,72.13,72.2,1700.0,51.5313,51.5741,51.5241,51.5741,1700.0
2006-05-09 15:10:00,72.17,72.19,72.12,72.12,20600.0,51.5527,51.567,51.517,51.517,20600.0
2006-05-09 15:20:00,72.12,72.12,72.12,72.12,200.0,51.517,51.517,51.517,51.517,200.0
2006-05-09 15:30:00,72.12,72.19,72.12,72.13,2900.0,51.517,51.567,51.517,51.5241,2900.0
2006-05-09 15:40:00,72.18,72.23,72.15,72.2,3100.0,51.5598,51.5955,51.5384,51.5741,3100.0
2006-05-09 15:50:00,72.22,72.22,72.16,72.2,9200.0,51.5884,51.5884,51.5455,51.5741,9200.0
2006-05-09 16:00:00,72.15,72.15,72.15,72.15,100.0,51.5384,51.5384,51.5384,51.5384,100.0
2006-05-09 16:10:00,72.15,72.15,72.15,72.15,0.0,51.5384,51.5384,51.5384,51.5384,0.0
2006-05-10 09:30:00,72.22,72.22,72.13,72.14,4600.0,51.5884,51.5884,51.5241,51.5313,4600.0
2006-05-10 09:40:00,72.19,72.19,72.19,72.19,100.0,51.567,51.567,51.567,51.567,100.0
2006-05-10 09:50:00,72.11,72.17,72.11,72.17,1000.0,51.5098,51.5527,51.5098,51.5527,1000.0
2006-05-10 10:00:00,72.17,72.17,72.09,72.17,2800.0,51.5527,51.5527,51.4955,51.5527,2800.0
2006-05-10 10:10:00,72.13,72.2,72.11,72.11,5200.0,51.5241,51.5741,51.5098,51.5098,5200.0
2006-05-10 10:20:00,72.19,72.19,72.18,72.18,800.0,51.567,51.567,51.5598,51.5598,800.0
2006-05-10 10:30:00,72.18,72.18,72.18,72.18,0.0,51.5598,51.5598,51.5598,51.5598,0.0
2006-05-10 10:40:00,72.12,72.12,72.12,72.12,400.0,51.517,51.517,51.517,51.517,400.0
2006-05-10 10:50:00,72.13,72.13,72.1,72.12,1100.0,51.5241,51.5241,51.5027,51.517,1100.0
2006-05-10 11:00:00,72.14,72.14,72.1,72.1,800.0,51.5313,51.5313,51.5027,51.5027,800.0
2006-05-10 11:10:00,72.15,72.15,72.05,72.05,1700.0,51.5384,51.5384,51.467,51.467,1700.0
2006-05-10 11:20:00,72.08,72.1,72.08,72.1,4000.0,51.4884,51.5027,51.4884,51.5027,4000.0
2006-05-10 11:30:00,72.15,72.15,72.07,72.14,700.0,51.5384,51.5384,51.4813,51.5313,700.0
2006-05-10 11:40:00,72.12,72.12,72.11,72.12,19900.0,51.517,51.517,51.5098,51.517,19900.0
2006-05-10 11:50:00,72.05,72.13,72.05,72.13,900.0,51.467,51.5241,51.467,51.5241,900.0
2006-05-10 12:00:00,72.11,72.14,72.08,72.14,10300.0,51.5098,51.5313,51.4884,51.5313,10300.0
2006-05-10 12:10:00,72.14,72.14,72.13,72.14,19500.0,51.5313,51.5313,51.5241,51.5313,19500.0
2006-05-10 12:20:00,72.13,72.16,72.12,72.16,29900.0,51.5241,51.5455,51.517,51.5455,29900.0
2006-05-10 12:30:00,72.15,72.15,72.15,72.15,700.0,51.5384,51.5384,51.5384,51.5384,700.0
2006-05-10 12:40:00,72.18,72.18,72.18,72.18,500.0,51.5598,51.5598,51.5598,51.5598,500.0
2006-05-10 12:50:00,72.19,72.19,72.17,72.17,700.0,51.567,51.567,51.5527,51.5527,700.0
2006-05-10 13:00:00,72.17,72.21,72.17,72.18,10800.0,51.5527,51.5813,51.5527,51.5598,10800.0
2006-05-10 13:10:00,72.16,72.18,72.16,72.18,400.0,51.5455,51.5598,51.5455,51.5598,400.0
2006-05-10 13:20:00,72.15,72.16,72.15,72.15,2600.0,51.5384,51.5455,51.5384,51.5384,2600.0
2006-05-10 13:30:00,72.12,72.16,72.12,72.15,11300.0,51.517,51.5455,51.517,51.5384,11300.0
2006-05-10 13:40:00,72.14,72.17,72.1,72.14,6200.0,51.5313,51.5527,51.5027,51.5313,6200.0
2006-05-10 13:50:00,72.14,72.15,72.06,72.13,1700.0,51.5313,51.5384,51.4741,51.5241,1700.0
2006-05-10 14:00:00,72.06,72.1,72.06,72.07,600.0,51.4741,51.5027,51.4741,51.4813,600.0
2006-05-10 14:10:00,72.0,72.09,71.85,72.08,3600.0,51.4313,51.4955,51.3241,51.4884,3600.0
2006-05-10 14:20:00,72.0,72.06,71.98,71.98,400.0,51.4313,51.4741,51.417,51.417,400.0
2006-05-10 14:30:00,71.93,71.96,71.8,71.96,800.0,51.3812,51.4027,51.2884,51.4027,800.0
2006-05-10 14:40:00,72.04,72.2,72.03,72.2,3700.0,51.4598,51.5741,51.4527,51.5741,3700.0
2006-05-10 14:50:00,72.07,72.19,72.07,72.19,1100.0,51.4813,51.567,51.4813,51.567,1100.0
2006-05-10 15:00:00,72.23,72.23,72.23,72.23,200.0,51.5955,51.5955,51.5955,51.5955,200.0
2006-05-10 15:10:00,72.19,72.19,72.13,72.17,4500.0,51.567,51.567,51.5241,51.5527,4500.0
2006-05-10 15:20:00,72.18,72.18,72.03,72.03,500.0,51.5598,51.5598,51.4527,51.4527,500.0
2006-05-10 15:30:00,72.1,72.1,72.0,72.0,400.0,51.5027,51.5027,51.4313,51.4313,400.0
2006-05-10 15:40:00,72.05,72.09,71.99,71.99,2300.0,51.467,51.4955,51.4241,51.4241,2300.0
2006-05-10 15:50:00,72.08,72.13,72.08,72.11,1000.0,51.4884,51.5241,51.4884,51.5098,1000.0
2006-05-10 16:00:00,72.1,72.1,72.04,72.04,300.0,51.5027,51.5027,51.4598,51.4598,300.0
2006-05-10 16:10:00,72.04,72.04,72.04,72.04,0.0,51.4598,51.4598,51.4598,51.4598,0.0
2006-05-11 09:40:00,71.99,71.99,71.99,71.99,800.0,51.4241,51.4241,51.4241,51.4241,800.0
2006-05-11 09:50:00,71.99,71.99,71.99,71.99,0.0,51.4241,51.4241,51.4241,51.4241,0.0
2006-05-11 10:00:00,71.79,71.8,71.79,71.8,2000.0,51.2812,51.2884,51.2812,51.2884,2000.0
2006-05-11 10:10:00,72.0,72.0,72.0,72.0,4700.0,51.4313,51.4313,51.4313,51.4313,4700.0
2006-05-11 10:20:00,71.94,71.94,71.85,71.85,1300.0,51.3884,51.3884,51.3241,51.3241,1300.0
2006-05-11 10:30:00,71.77,71.8,71.75,71.75,800.0,51.267,51.2884,51.2527,51.2527,800.0
2006-05-11 10:40:00,71.75,71.75,71.75,71.75,0.0,51.2527,51.2527,51.2527,51.2527,0.0
2006-05-11 10:50:00,71.62,71.71,71.6,71.71,1000.0,51.1598,51.2241,51.1455,51.2241,1000.0
2006-05-11 11:00:00,71.61,71.65,71.61,71.65,5200.0,51.1527,51.1812,51.1527,51.1812,5200.0
2006-05-11 11:10:00,71.72,71.72,71.55,71.55,6200.0,51.2312,51.2312,51.1098,51.1098,6200.0
2006-05-11 11:20:00,71.57,71.57,71.53,71.53,300.0,51.1241,51.1241,51.0955,51.0955,300.0
2006-05-11 11:30:00,71.47,71.57,71.47,71.49,2600.0,51.0527,51.1241,51.0527,51.0669,2600.0
2006-05-11 11:40:00,71.56,71.58,71.55,71.56,700.0,51.1169,51.1312,51.1098,51.1169,700.0
2006-05-11 11:50:00,71.53,71.53,71.43,71.47,2200.0,51.0955,51.0955,51.0241,51.0527,2200.0
2006-05-11 12:00:00,71.49,71.49,71.45,71.46,800.0,51.0669,51.0669,51.0384,51.0455,800.0
2006-05-11 12:10:00,71.36,71.36,71.35,71.36,300.0,50.9741,50.9741,50.9669,50.9741,300.0
2006-05-11 12:20:00,71.36,71.42,71.36,71.37,5800.0,50.9741,51.0169,50.9741,50.9812,5800.0
2006-05-11 12:30:00,71.35,71.41,71.35,71.41,1900.0,50.9669,51.0098,50.9669,51.0098,1900.0
2006-05-11 12:40:00,71.41,71.42,71.35,71.38,1300.0,51.0098,51.0169,50.9669,50.9884,1300.0
2006-05-11 12:50:00,71.41,71.41,71.41,71.41,1900.0,51.0098,51.0098,51.0098,51.0098,1900.0
2006-05-11 13:00:00,71.46,71.46,71.41,71.41,400.0,51.0455,51.0455,51.0098,51.0098,400.0
2006-05-11 13:10:00,71.35,71.35,71.28,71.28,2700.0,50.9669,50.9669,50.9169,50.9169,2700.0
2006-05-11 13:20:00,71.25,71.32,71.23,71.32,1100.0,50.8955,50.9455,50.8812,50.9455,1100.0
2006-05-11 13:30:00,71.25,71.29,71.24,71.29,500.0,50.8955,50.9241,50.8884,50.9241,500.0
2006-05-11 13:40:00,71.26,71.26,71.21,71.21,500.0,50.9027,50.9027,50.8669,50.8669,500.0
2006-05-11 13:50:00,71.26,71.32,71.26,71.32,300.0,50.9027,50.9455,50.9027,50.9455,300.0
2006-05-11 14:00:00,71.37,71.41,71.37,71.41,700.0,50.9812,51.0098,50.9812,51.0098,700.0
2006-05-11 14:10:00,71.39,71.39,71.26,71.35,2000.0,50.9955,50.9955,50.9027,50.9669,2000.0
2006-05-11 14:20:00,71.35,71.35,71.35,71.35,0.0,50.9669,50.9669,50.9669,50.9669,0.0
2006-05-11 14:30:00,71.36,71.36,71.31,71.31,1200.0,50.9741,50.9741,50.9384,50.9384,1200.0
2006-05-11 14:40:00,71.29,71.32,71.28,71.31,1300.0,50.9241,50.9455,50.9169,50.9384,1300.0
2006-05-11 14:50:00,71.21,71.21,71.21,71.21,100.0,50.8669,50.8669,50.8669,50.8669,100.0
2006-05-11 15:00:00,71.15,71.15,71.15,71.15,100.0,50.8241,50.8241,50.8241,50.8241,100.0
2006-05-11 15:10:00,71.24,71.29,71.19,71.19,2400.0,50.8884,50.9241,50.8526,50.8526,2400.0
2006-05-11 15:20:00,71.21,71.22,71.16,71.17,1100.0,50.8669,50.8741,50.8312,50.8384,1100.0
2006-05-11 15:30:00,71.12,71.13,71.09,71.13,1000.0,50.8026,50.8098,50.7812,50.8098,1000.0
2006-05-11 15:40:00,71.14,71.17,71.11,71.15,1600.0,50.8169,50.8384,50.7955,50.8241,1600.0
2006-05-11 15:50:00,71.18,71.22,71.15,71.16,3300.0,50.8455,50.8741,50.8241,50.8312,3300.0
2006-05-11 16:00:00,71.16,71.16,71.16,71.16,0.0,50.8312,50.8312,50.8312,50.8312,0.0
2006-05-11 16:10:00,71.16,71.16,71.16,71.16,0.0,50.8312,50.8312,50.8312,50.8312,0.0
2006-05-12 09:30:00,70.95,71.08,70.92,70.92,11100.0,50.6812,50.7741,50.6598,50.6598,11100.0
2006-05-12 09:40:00,70.85,70.95,70.85,70.95,3600.0,50.6098,50.6812,50.6098,50.6812,3600.0
2006-05-12 09:50:00,70.87,71.09,70.87,71.09,35200.0,50.6241,50.7812,50.6241,50.7812,35200.0
2006-05-12 10:00:00,71.02,71.02,70.9,70.9,2000.0,50.7312,50.7312,50.6455,50.6455,2000.0
2006-05-12 10:10:00,70.89,71.05,70.82,70.82,3800.0,50.6384,50.7526,50.5884,50.5884,3800.0
2006-05-12 10:20:00,70.83,70.88,70.79,70.79,1500.0,50.5955,50.6312,50.5669,50.5669,1500.0
2006-05-12 10:30:00,70.75,70.8,70.75,70.78,5400.0,50.5383,50.5741,50.5383,50.5598,5400.0
2006-05-12 10:40:00,70.79,70.79,70.72,70.77,1000.0,50.5669,50.5669,50.5169,50.5526,1000.0
2006-05-12 10:50:00,70.65,70.81,70.65,70.81,2500.0,50.4669,50.5812,50.4669,50.5812,2500.0
2006-05-12 11:00:00,70.81,70.81,70.81,70.81,0.0,50.5812,50.5812,50.5812,50.5812,0.0
2006-05-12 11:10:00,70.75,70.75,70.75,70.75,600.0,50.5383,50.5383,50.5383,50.5383,600.0
2006-05-12 11:20:00,70.82,70.87,70.82,70.87,1000.0,50.5884,50.6241,50.5884,50.6241,1000.0
2006-05-12 11:30:00,70.79,70.8,70.78,70.78,1500.0,50.5669,50.5741,50.5598,50.5598,1500.0
2006-05-12 11:40:00,70.68,70.78,70.68,70.75,1100.0,50.4883,50.5598,50.4883,50.5383,1100.0
2006-05-12 11:50:00,70.75,70.78,70.74,70.78,1500.0,50.5383,50.5598,50.5312,50.5598,1500.0
2006-05-12 12:00:00,70.79,70.84,70.79,70.82,2300.0,50.5669,50.6026,50.5669,50.5884,2300.0
2006-05-12 12:10:00,70.83,70.83,70.81,70.81,500.0,50.5955,50.5955,50.5812,50.5812,500.0
2006-05-12 12:20:00,70.82,70.82,70.76,70.76,500.0,50.5884,50.5884,50.5455,50.5455,500.0
2006-05-12 12:30:00,70.76,70.76,70.76,70.76,0.0,50.5455,50.5455,50.5455,50.5455,0.0
2006-05-12 12:40:00,70.7,70.71,70.63,70.65,1700.0,50.5026,50.5098,50.4526,50.4669,1700.0
2006-05-12 12:50:00,70.59,70.59,70.51,70.59,1900.0,50.4241,50.4241,50.3669,50.4241,1900.0
2006-05-12 13:00:00,70.59,70.59,70.59,70.59,0.0,50.4241,50.4241,50.4241,50.4241,0.0
2006-05-12 13:10:00,70.56,70.57,70.47,70.52,12600.0,50.4026,50.4098,50.3383,50.3741,12600.0
2006-05-12 13:20:00,70.6,70.63,70.6,70.6,17900.0,50.4312,50.4526,50.4312,50.4312,17900.0
2006-05-12 13:30:00,70.62,70.65,70.6,70.6,900.0,50.4455,50.4669,50.4312,50.4312,900.0
2006-05-12 13:40:00,70.57,70.57,70.53,70.53,3900.0,50.4098,50.4098,50.3812,50.3812,3900.0
2006-05-12 13:50:00,70.52,70.59,70.52,70.59,4000.0,50.3741,50.4241,50.3741,50.4241,4000.0
2006-05-12 14:00:00,70.57,70.57,70.54,70.54,800.0,50.4098,50.4098,50.3883,50.3883,800.0
2006-05-12 14:10:00,70.59,70.73,70.59,70.73,5000.0,50.4241,50.5241,50.4241,50.5241,5000.0
2006-05-12 14:20:00,70.69,70.75,70.65,70.65,2500.0,50.4955,50.5383,50.4669,50.4669,2500.0
2006-05-12 14:30:00,70.63,70.67,70.6,70.62,2900.0,50.4526,50.4812,50.4312,50.4455,2900.0
2006-05-12 14:40:00,70.68,70.68,70.68,70.68,300.0,50.4883,50.4883,50.4883,50.4883,300.0
2006-05-12 14:50:00,70.68,70.68,70.68,70.68,0.0,50.4883,50.4883,50.4883,50.4883,0.0
2006-05-12 15:00:00,70.52,70.54,70.52,70.53,6000.0,50.3741,50.3883,50.3741,50.3812,6000.0
2006-05-12 15:10:00,70.54,70.54,70.49,70.49,500.0,50.3883,50.3883,50.3526,50.3526,500.0
2006-05-12 15:20:00,70.55,70.55,70.45,70.49,6100.0,50.3955,50.3955,50.3241,50.3526,6100.0
2006-05-12 15:30:00,70.51,70.53,70.44,70.44,4100.0,50.3669,50.3812,50.3169,50.3169,4100.0
2006-05-12 15:40:00,70.41,70.47,70.41,70.47,1200.0,50.2955,50.3383,50.2955,50.3383,1200.0
2006-05-12 15:50:00,70.42,70.42,70.31,70.31,900.0,50.3026,50.3026,50.224,50.224,900.0
2006-05-12 16:00:00,70.31,70.31,70.31,70.31,0.0,50.224,50.224,50.224,50.224,0.0
2006-05-12 16:10:00,70.31,70.31,70.31,70.31,0.0,50.224,50.224,50.224,50.224,0.0
2006-05-15 09:30:00,70.3,70.3,70.26,70.26,7900.0,50.2169,50.2169,50.1883,50.1883,7900.0
2006-05-15 09:40:00,70.29,70.29,70.29,70.29,100.0,50.2098,50.2098,50.2098,50.2098,100.0
2006-05-15 09:50:00,70.27,70.27,70.27,70.27,400.0,50.1955,50.1955,50.1955,50.1955,400.0
2006-05-15 10:00:00,70.12,70.21,70.12,70.21,200.0,50.0883,50.1526,50.0883,50.1526,200.0
2006-05-15 10:10:00,70.45,70.47,70.45,70.45,8100.0,50.3241,50.3383,50.3241,50.3241,8100.0
2006-05-15 10:20:00,70.51,70.51,70.3,70.36,4000.0,50.3669,50.3669,50.2169,50.2598,4000.0
2006-05-15 10:30:00,70.36,70.44,70.36,70.44,200.0,50.2598,50.3169,50.2598,50.3169,200.0
2006-05-15 10:40:00,70.44,70.44,70.44,70.44,0.0,50.3169,50.3169,50.3169,50.3169,0.0
2006-05-15 10:50:00,70.43,70.43,70.4,70.42,1600.0,50.3098,50.3098,50.2883,50.3026,1600.0
2006-05-15 11:00:00,70.43,70.57,70.43,70.57,800.0,50.3098,50.4098,50.3098,50.4098,800.0
2006-05-15 11:10:00,70.5,70.55,70.5,70.55,10000.0,50.3598,50.3955,50.3598,50.3955,10000.0
2006-05-15 11:20:00,70.46,70.46,70.44,70.44,1100.0,50.3312,50.3312,50.3169,50.3169,1100.0
2006-05-15 11:30:00,70.37,70.37,70.37,70.37,300.0,50.2669,50.2669,50.2669,50.2669,300.0
2006-05-15 11:40:00,70.35,70.41,70.32,70.38,7900.0,50.2526,50.2955,50.2312,50.274,7900.0
2006-05-15 11:50:00,70.44,70.44,70.4,70.43,600.0,50.3169,50.3169,50.2883,50.3098,600.0
2006-05-15 12:00:00,70.41,70.5,70.38,70.38,800.0,50.2955,50.3598,50.274,50.274,800.0
2006-05-15 12:10:00,70.44,70.45,70.36,70.36,3600.0,50.3169,50.3241,50.2598,50.2598,3600.0
2006-05-15 12:20:00,70.34,70.36,70.34,70.36,1400.0,50.2455,50.2598,50.2455,50.2598,1400.0
2006-05-15 12:30:00,70.41,70.45,70.38,70.45,25900.0,50.2955,50.3241,50.274,50.3241,25900.0
2006-05-15 12:40:00,70.38,70.44,70.38,70.44,1400.0,50.274,50.3169,50.274,50.3169,1400.0
2006-05-15 12:50:00,70.44,70.44,70.44,70.44,0.0,50.3169,50.3169,50.3169,50.3169,0.0
2006-05-15 13:00:00,70.43,70.43,70.43,70.43,200.0,50.3098,50.3098,50.3098,50.3098,200.0
2006-05-15 13:10:00,70.43,70.43,70.43,70.43,400.0,50.3098,50.3098,50.3098,50.3098,400.0
2006-05-15 13:20:00,70.32,70.32,70.19,70.19,4400.0,50.2312,50.2312,50.1383,50.1383,4400.0
2006-05-15 13:30:00,70.13,70.13,70.13,70.13,400.0,50.0955,50.0955,50.0955,50.0955,400.0
2006-05-15 13:40:00,70.15,70.16,70.13,70.13,1800.0,50.1098,50.1169,50.0955,50.0955,1800.0
2006-05-15 13:50:00,70.1,70.1,70.01,70.01,1200.0,50.074,50.074,50.0097,50.0097,1200.0
2006-05-15 14:00:00,70.22,70.22,70.22,70.22,100.0,50.1598,50.1598,50.1598,50.1598,100.0
2006-05-15 14:10:00,70.14,70.17,70.02,70.02,1100.0,50.1026,50.124,50.0169,50.0169,1100.0
2006-05-15 14:20:00,70.1,70.2,70.1,70.2,400.0,50.074,50.1455,50.074,50.1455,400.0
2006-05-15 14:30:00,70.27,70.27,70.21,70.21,1600.0,50.1955,50.1955,50.1526,50.1526,1600.0
2006-05-15 14:40:00,70.21,70.21,70.14,70.16,39700.0,50.1526,50.1526,50.1026,50.1169,39700.0
2006-05-15 14:50:00,70.14,70.17,70.14,70.17,1900.0,50.1026,50.124,50.1026,50.124,1900.0
2006-05-15 15:00:00,70.15,70.25,70.13,70.25,600.0,50.1098,50.1812,50.0955,50.1812,600.0
2006-05-15 15:10:00,70.19,70.41,70.19,70.41,1900.0,50.1383,50.2955,50.1383,50.2955,1900.0
2006-05-15 15:20:00,70.39,70.4,70.28,70.36,2100.0,50.2812,50.2883,50.2026,50.2598,2100.0
2006-05-15 15:30:00,70.36,70.37,70.36,70.37,600.0,50.2598,50.2669,50.2598,50.2669,600.0
2006-05-15 15:40:00,70.4,70.49,70.4,70.49,4200.0,50.2883,50.3526,50.2883,50.3526,4200.0
2006-05-15 15:50:00,70.44,70.5,70.44,70.5,800.0,50.3169,50.3598,50.3169,50.3598,800.0
2006-05-15 16:00:00,70.5,70.5,70.5,70.5,0.0,50.3598,50.3598,50.3598,50.3598,0.0
2006-05-15 16:10:00,70.5,70.5,70.5,70.5,0.0,50.3598,50.3598,50.3598,50.3598,0.0
2006-05-16 09:30:00,70.74,70.74,70.71,70.71,4200.0,50.5312,50.5312,50.5098,50.5098,4200.0
2006-05-16 09:40:00,70.63,70.66,70.63,70.66,1000.0,50.4526,50.4741,50.4526,50.4741,1000.0
2006-05-16 09:50:00,70.66,70.68,70.66,70.68,1300.0,50.4741,50.4883,50.4741,50.4883,1300.0
2006-05-16 10:00:00,70.6,70.65,70.56,70.56,1000.0,50.4312,50.4669,50.4026,50.4026,1000.0
2006-05-16 10:10:00,70.51,70.51,70.46,70.46,1500.0,50.3669,50.3669,50.3312,50.3312,1500.0
2006-05-16 10:20:00,70.61,70.61,70.54,70.54,200.0,50.4383,50.4383,50.3883,50.3883,200.0
2006-05-16 10:30:00,70.52,70.55,70.52,70.54,700.0,50.3741,50.3955,50.3741,50.3883,700.0
2006-05-16 10:40:00,70.56,70.56,70.49,70.49,1100.0,50.4026,50.4026,50.3526,50.3526,1100.0
2006-05-16 10:50:00,70.63,70.63,70.52,70.52,1400.0,50.4526,50.4526,50.3741,50.3741,1400.0
2006-05-16 11:00:00,70.56,70.59,70.49,70.53,2300.0,50.4026,50.4241,50.3526,50.3812,2300.0
2006-05-16 11:10:00,70.58,70.58,70.43,70.45,1900.0,50.4169,50.4169,50.3098,50.3241,1900.0
2006-05-16 11:20:00,70.44,70.5,70.41,70.44,6600.0,50.3169,50.3598,50.2955,50.3169,6600.0
2006-05-16 11:30:00,70.32,70.43,70.32,70.36,900.0,50.2312,50.3098,50.2312,50.2598,900.0
2006-05-16 11:40:00,70.4,70.4,70.23,70.3,3800.0,50.2883,50.2883,50.1669,50.2169,3800.0
2006-05-16 11:50:00,70.25,70.34,70.25,70.26,2400.0,50.1812,50.2455,50.1812,50.1883,2400.0
2006-05-16 12:00:00,70.41,70.41,70.41,70.41,100.0,50.2955,50.2955,50.2955,50.2955,100.0
2006-05-16 12:10:00,70.44,70.44,70.31,70.31,800.0,50.3169,50.3169,50.224,50.224,800.0
2006-05-16 12:20:00,70.36,70.38,70.29,70.31,2100.0,50.2598,50.274,50.2098,50.224,2100.0
2006-05-16 12:30:00,70.41,70.46,70.34,70.42,2000.0,50.2955,50.3312,50.2455,50.3026,2000.0
2006-05-16 12:40:00,70.42,70.42,70.42,70.42,0.0,50.3026,50.3026,50.3026,50.3026,0.0
2006-05-16 12:50:00,70.47,70.47,70.4,70.45,600.0,50.3383,50.3383,50.2883,50.3241,600.0
2006-05-16 13:00:00,70.61,70.61,70.55,70.55,200.0,50.4383,50.4383,50.3955,50.3955,200.0
2006-05-16 13:10:00,70.63,70.63,70.62,70.62,300.0,50.4526,50.4526,50.4455,50.4455,300.0
2006-05-16 13:20:00,70.62,70.62,70.62,70.62,0.0,50.4455,50.4455,50.4455,50.4455,0.0
2006-05-16 13:30:00,70.64,70.66,70.64,70.66,2200.0,50.4598,50.4741,50.4598,50.4741,2200.0
2006-05-16 13:40:00,70.59,70.65,70.54,70.54,900.0,50.4241,50.4669,50.3883,50.3883,900.0
2006-05-16 13:50:00,70.54,70.65,70.54,70.65,5300.0,50.3883,50.4669,50.3883,50.4669,5300.0
2006-05-16 14:00:00,70.53,70.53,70.53,70.53,3300.0,50.3812,50.3812,50.3812,50.3812,3300.0
2006-05-16 14:10:00,70.54,70.55,70.52,70.53,138100.0,50.3883,50.3955,50.3741,50.3812,138100.0
2006-05-16 14:20:00,70.51,70.54,70.5,70.54,83500.0,50.3669,50.3883,50.3598,50.3883,83500.0
2006-05-16 14:30:00,70.53,70.53,70.53,70.53,200.0,50.3812,50.3812,50.3812,50.3812,200.0
2006-05-16 14:40:00,70.55,70.55,70.5,70.53,5500.0,50.3955,50.3955,50.3598,50.3812,5500.0
2006-05-16 14:50:00,70.53,70.57,70.49,70.49,150800.0,50.3812,50.4098,50.3526,50.3526,150800.0
2006-05-16 15:00:00,70.52,70.59,70.52,70.59,59000.0,50.3741,50.4241,50.3741,50.4241,59000.0
2006-05-16 15:10:00,70.5,70.5,70.41,70.41,3100.0,50.3598,50.3598,50.2955,50.2955,3100.0
2006-05-16 15:20:00,70.4,70.48,70.4,70.48,500.0,50.2883,50.3455,50.2883,50.3455,500.0
2006-05-16 15:30:00,70.49,70.49,70.43,70.48,1800.0,50.3526,50.3526,50.3098,50.3455,1800.0
2006-05-16 15:40:00,70.49,70.49,70.49,70.49,1300.0,50.3526,50.3526,50.3526,50.3526,1300.0
2006-05-16 15:50:00,70.48,70.48,70.37,70.44,2500.0,50.3455,50.3455,50.2669,50.3169,2500.0
2006-05-16 16:00:00,70.34,70.34,70.34,70.34,9600.0,50.2455,50.2455,50.2455,50.2455,9600.0
2006-05-16 16:10:00,70.34,70.34,70.34,70.34,0.0,50.2455,50.2455,50.2455,50.2455,0.0
2006-05-17 09:30:00,70.0,70.07,69.94,70.06,14700.0,50.0026,50.0526,49.9597,50.0455,14700.0
2006-05-17 09:40:00,69.91,70.09,69.91,70.09,2100.0,49.9383,50.0669,49.9383,50.0669,2100.0
2006-05-17 09:50:00,70.09,70.09,70.09,70.09,0.0,50.0669,50.0669,50.0669,50.0669,0.0
2006-05-17 10:00:00,70.11,70.12,69.92,69.92,2100.0,50.0812,50.0883,49.9455,49.9455,2100.0
2006-05-17 10:10:00,70.02,70.02,69.93,70.0,700.0,50.0169,50.0169,49.9526,50.0026,700.0
2006-05-17 10:20:00,70.0,70.06,69.98,69.98,900.0,50.0026,50.0455,49.9883,49.9883,900.0
2006-05-17 10:30:00,70.05,70.05,70.02,70.02,300.0,50.0383,50.0383,50.0169,50.0169,300.0
2006-05-17 10:40:00,69.96,70.05,69.96,70.0,2500.0,49.974,50.0383,49.974,50.0026,2500.0
2006-05-17 10:50:00,69.97,70.05,69.96,70.05,2900.0,49.9812,50.0383,49.974,50.0383,2900.0
2006-05-17 11:00:00,69.85,69.85,69.85,69.85,8000.0,49.8955,49.8955,49.8955,49.8955,8000.0
2006-05-17 11:10:00,69.78,69.78,69.59,69.62,4300.0,49.8455,49.8455,49.7097,49.7312,4300.0
2006-05-17 11:20:00,69.72,69.72,69.46,69.46,1200.0,49.8026,49.8026,49.6169,49.6169,1200.0
2006-05-17 11:30:00,69.41,69.5,69.35,69.43,2600.0,49.5812,49.6454,49.5383,49.5954,2600.0
2006-05-17 11:40:00,69.55,69.56,69.5,69.52,1300.0,49.6812,49.6883,49.6454,49.6597,1300.0
2006-05-17 11:50:00,69.55,69.55,69.48,69.48,600.0,49.6812,49.6812,49.6312,49.6312,600.0
2006-05-17 12:00:00,69.48,69.58,69.48,69.58,2600.0,49.6312,49.7026,49.6312,49.7026,2600.0
2006-05-17 12:10:00,69.64,69.64,69.64,69.64,200.0,49.7454,49.7454,49.7454,49.7454,200.0
2006-05-17 12:20:00,69.68,69.68,69.52,69.52,1900.0,49.774,49.774,49.6597,49.6597,1900.0
2006-05-17 12:30:00,69.55,69.69,69.55,69.69,4500.0,49.6812,49.7812,49.6812,49.7812,4500.0
2006-05-17 12:40:00,69.7,69.7,69.61,69.61,100100.0,49.7883,49.7883,49.724,49.724,100100.0
2006-05-17 12:50:00,69.54,69.59,69.5,69.55,22800.0,49.674,49.7097,49.6454,49.6812,22800.0
2006-05-17 13:00:00,69.64,69.65,69.52,69.52,81400.0,49.7454,49.7526,49.6597,49.6597,81400.0
2006-05-17 13:10:00,69.52,69.52,69.4,69.4,2200.0,49.6597,49.6597,49.574,49.574,2200.0
2006-05-17 13:20:00,69.49,69.5,69.34,69.34,100500.0,49.6383,49.6454,49.5312,49.5312,100500.0
2006-05-17 13:30:00,69.4,69.44,69.4,69.44,700.0,49.574,49.6026,49.574,49.6026,700.0
2006-05-17 13:40:00,69.42,69.5,69.42,69.5,300.0,49.5883,49.6454,49.5883,49.6454,300.0
2006-05-17 13:50:00,69.61,69.61,69.58,69.61,102000.0,49.724,49.724,49.7026,49.724,102000.0
2006-05-17 14:00:00,69.52,69.53,69.52,69.53,200.0,49.6597,49.6669,49.6597,49.6669,200.0
2006-05-17 14:10:00,69.47,69.47,69.32,69.32,1000.0,49.624,49.624,49.5169,49.5169,1000.0
2006-05-17 14:20:00,69.33,69.44,69.33,69.4,76800.0,49.524,49.6026,49.524,49.574,76800.0
2006-05-17 14:30:00,69.43,69.43,69.35,69.4,400.0,49.5954,49.5954,49.5383,49.574,400.0
2006-05-17 14:40:00,69.31,69.32,69.23,69.23,43200.0,49.5097,49.5169,49.4526,49.4526,43200.0
2006-05-17 14:50:00,69.17,69.26,69.09,69.2,6100.0,49.4097,49.474,49.3526,49.4311,6100.0
2006-05-17 15:00:00,69.2,69.35,69.19,69.34,14300.0,49.4311,49.5383,49.424,49.5312,14300.0
2006-05-17 15:10:00,69.37,69.37,69.3,69.36,8000.0,49.5526,49.5526,49.5026,49.5454,8000.0
2006-05-17 15:20:00,69.39,69.44,69.38,69.44,2100.0,49.5669,49.6026,49.5597,49.6026,2100.0
2006-05-17 15:30:00,69.37,69.48,69.37,69.43,8500.0,49.5526,49.6312,49.5526,49.5954,8500.0
2006-05-17 15:40:00,69.49,69.49,69.31,69.31,600.0,49.6383,49.6383,49.5097,49.5097,600.0
2006-05-17 15:50:00,69.31,69.32,69.23,69.29,6300.0,49.5097,49.5169,49.4526,49.4954,6300.0
2006-05-17 16:00:00,69.22,69.22,69.13,69.13,600.0,49.4454,49.4454,49.3811,49.3811,600.0
2006-05-17 16:10:00,69.04,69.04,69.04,69.04,1000.0,49.3169,49.3169,49.3169,49.3169,1000.0
2006-05-18 09:30:00,69.38,69.52,69.38,69.52,10800.0,49.5597,49.6597,49.5597,49.6597,10800.0
2006-05-18 09:40:00,69.47,69.53,69.47,69.51,1300.0,49.624,49.6669,49.624,49.6526,1300.0
2006-05-18 09:50:00,69.41,69.44,69.41,69.44,300.0,49.5812,49.6026,49.5812,49.6026,300.0
2006-05-18 10:00:00,69.46,69.46,69.35,69.35,400.0,49.6169,49.6169,49.5383,49.5383,400.0
2006-05-18 10:10:00,69.45,69.45,69.3,69.31,9800.0,49.6097,49.6097,49.5026,49.5097,9800.0
2006-05-18 10:20:00,69.35,69.49,69.35,69.48,5500.0,49.5383,49.6383,49.5383,49.6312,5500.0
2006-05-18 10:30:00,69.39,69.41,69.39,69.41,200.0,49.5669,49.5812,49.5669,49.5812,200.0
2006-05-18 10:40:00,69.48,69.48,69.34,69.4,5200.0,49.6312,49.6312,49.5312,49.574,5200.0
2006-05-18 10:50:00,69.4,69.4,69.26,69.26,11500.0,49.574,49.574,49.474,49.474,11500.0
2006-05-18 11:00:00,69.29,69.29,69.22,69.22,1800.0,49.4954,49.4954,49.4454,49.4454,1800.0
2006-05-18 11:10:00,69.14,69.23,69.12,69.23,900.0,49.3883,49.4526,49.374,49.4526,900.0
2006-05-18 11:20:00,69.34,69.36,69.27,69.36,1100.0,49.5312,49.5454,49.4811,49.5454,1100.0
2006-05-18 11:30:00,69.4,69.4,69.33,69.36,1300.0,49.574,49.574,49.524,49.5454,1300.0
2006-05-18 11:40:00,69.4,69.4,69.35,69.35,200.0,49.574,49.574,49.5383,49.5383,200.0
2006-05-18 11:50:00,69.41,69.41,69.15,69.15,1200.0,49.5812,49.5812,49.3954,49.3954,1200.0
2006-05-18 12:00:00,69.36,69.38,69.21,69.38,700.0,49.5454,49.5597,49.4383,49.5597,700.0
2006-05-18 12:10:00,69.43,69.43,69.25,69.25,900.0,49.5954,49.5954,49.4669,49.4669,900.0
2006-05-18 12:20:00,69.3,69.31,69.3,69.31,300.0,49.5026,49.5097,49.5026,49.5097,300.0
2006-05-18 12:30:00,69.31,69.4,69.31,69.4,300.0,49.5097,49.574,49.5097,49.574,300.0
2006-05-18 12:40:00,69.32,69.35,69.27,69.28,2100.0,49.5169,49.5383,49.4811,49.4883,2100.0
2006-05-18 12:50:00,69.31,69.43,69.31,69.43,1700.0,49.5097,49.5954,49.5097,49.5954,1700.0
2006-05-18 13:00:00,69.32,69.44,69.32,69.39,2400.0,49.5169,49.6026,49.5169,49.5669,2400.0
2006-05-18 13:10:00,69.3,69.35,69.27,69.27,13500.0,49.5026,49.5383,49.4811,49.4811,13500.0
2006-05-18 13:20:00,69.43,69.43,69.33,69.33,1900.0,49.5954,49.5954,49.524,49.524,1900.0
2006-05-18 13:30:00,69.39,69.39,69.35,69.39,500.0,49.5669,49.5669,49.5383,49.5669,500.0
2006-05-18 13:40:00,69.41,69.42,69.36,69.36,2300.0,49.5812,49.5883,49.5454,49.5454,2300.0
2006-05-18 13:50:00,69.33,69.41,69.33,69.4,500.0,49.524,49.5812,49.524,49.574,500.0
2006-05-18 14:00:00,69.38,69.38,69.32,69.32,1100.0,49.5597,49.5597,49.5169,49.5169,1100.0
2006-05-18 14:10:00,69.29,69.3,69.29,69.3,500.0,49.4954,49.5026,49.4954,49.5026,500.0
2006-05-18 14:20:00,69.29,69.35,69.25,69.25,1200.0,49.4954,49.5383,49.4669,49.4669,1200.0
2006-05-18 14:30:00,69.25,69.38,69.25,69.32,42100.0,49.4669,49.5597,49.4669,49.5169,42100.0
2006-05-18 14:40:00,69.33,69.41,69.32,69.32,52700.0,49.524,49.5812,49.5169,49.5169,52700.0
2006-05-18 14:50:00,69.29,69.29,69.25,69.25,400.0,49.4954,49.4954,49.4669,49.4669,400.0
2006-05-18 15:00:00,69.23,69.28,69.2,69.2,800.0,49.4526,49.4883,49.4311,49.4311,800.0
2006-05-18 15:10:00,69.23,69.24,69.12,69.12,800.0,49.4526,49.4597,49.374,49.374,800.0
2006-05-18 15:20:00,69.1,69.1,68.96,69.03,6200.0,49.3597,49.3597,49.2597,49.3097,6200.0
2006-05-18 15:30:00,69.07,69.07,69.0,69.0,2200.0,49.3383,49.3383,49.2883,49.2883,2200.0
2006-05-18 15:40:00,69.0,69.0,68.78,68.82,11000.0,49.2883,49.2883,49.1311,49.1597,11000.0
2006-05-18 15:50:00,68.89,68.94,68.82,68.82,293800.0,49.2097,49.2454,49.1597,49.1597,293800.0
2006-05-18 16:00:00,68.82,68.82,68.75,68.81,200000.0,49.1597,49.1597,49.1097,49.1526,200000.0
2006-05-18 16:10:00,68.81,68.81,68.81,68.81,0.0,49.1526,49.1526,49.1526,49.1526,0.0
2006-05-19 09:30:00,69.11,69.11,68.81,68.81,5100.0,49.3669,49.3669,49.1526,49.1526,5100.0
2006-05-19 09:40:00,68.97,69.01,68.97,69.01,1000.0,49.2669,49.2954,49.2669,49.2954,1000.0
2006-05-19 09:50:00,68.99,68.99,68.99,68.99,100.0,49.2811,49.2811,49.2811,49.2811,100.0
2006-05-19 10:00:00,68.99,68.99,68.97,68.97,300.0,49.2811,49.2811,49.2669,49.2669,300.0
2006-05-19 10:10:00,68.97,68.98,68.84,68.84,900.0,49.2669,49.274,49.174,49.174,900.0
2006-05-19 10:20:00,68.82,68.86,68.82,68.83,900.0,49.1597,49.1883,49.1597,49.1668,900.0
2006-05-19 10:30:00,68.88,68.93,68.88,68.92,1700.0,49.2026,49.2383,49.2026,49.2311,1700.0
2006-05-19 10:40:00,68.94,68.94,68.93,68.93,500.0,49.2454,49.2454,49.2383,49.2383,500.0
2006-05-19 10:50:00,68.9,68.9,68.85,68.87,13100.0,49.2169,49.2169,49.1811,49.1954,13100.0
2006-05-19 11:00:00,68.85,68.88,68.77,68.77,13400.0,49.1811,49.2026,49.124,49.124,13400.0
2006-05-19 11:10:00,68.53,68.7,68.45,68.7,14900.0,48.9526,49.074,48.8954,49.074,14900.0
2006-05-19 11:20:00,68.7,68.86,68.7,68.8,800.0,49.074,49.1883,49.074,49.1454,800.0
2006-05-19 11:30:00,68.77,68.77,68.59,68.65,7000.0,49.124,49.124,48.9954,49.0383,7000.0
2006-05-19 11:40:00,68.71,68.74,68.65,68.68,2700.0,49.0811,49.1026,49.0383,49.0597,2700.0
2006-05-19 11:50:00,68.64,68.64,68.62,68.62,400.0,49.0311,49.0311,49.0168,49.0168,400.0
2006-05-19 12:00:00,68.69,68.76,68.68,68.75,3500.0,49.0668,49.1168,49.0597,49.1097,3500.0
2006-05-19 12:10:00,68.84,68.89,68.79,68.79,600.0,49.174,49.2097,49.1383,49.1383,600.0
2006-05-19 12:20:00,68.8,68.8,68.72,68.72,400.0,49.1454,49.1454,49.0883,49.0883,400.0
2006-05-19 12:30:00,68.83,68.87,68.8,68.87,500.0,49.1668,49.1954,49.1454,49.1954,500.0
2006-05-19 12:40:00,68.97,69.25,68.97,69.11,3900.0,49.2669,49.4669,49.2669,49.3669,3900.0
2006-05-19 12:50:00,69.04,69.05,69.04,69.05,1200.0,49.3169,49.324,49.3169,49.324,1200.0
2006-05-19 13:00:00,69.05,69.05,69.05,69.05,0.0,49.324,49.324,49.324,49.324,0.0
2006-05-19 13:10:00,69.05,69.05,69.05,69.05,0.0,49.324,49.324,49.324,49.324,0.0
2006-05-19 13:20:00,69.19,69.26,69.18,69.22,11500.0,49.424,49.474,49.4169,49.4454,11500.0
2006-05-19 13:30:00,69.21,69.25,69.13,69.14,14000.0,49.4383,49.4669,49.3811,49.3883,14000.0
2006-05-19 13:40:00,69.14,69.28,69.13,69.28,2400.0,49.3883,49.4883,49.3811,49.4883,2400.0
2006-05-19 13:50:00,69.28,69.28,69.24,69.25,30700.0,49.4883,49.4883,49.4597,49.4669,30700.0
2006-05-19 14:00:00,69.17,69.21,69.17,69.21,300.0,49.4097,49.4383,49.4097,49.4383,300.0
2006-05-19 14:10:00,69.21,69.27,69.2,69.2,32600.0,49.4383,49.4811,49.4311,49.4311,32600.0
2006-05-19 14:20:00,69.17,69.19,69.17,69.19,700.0,49.4097,49.424,49.4097,49.424,700.0
2006-05-19 14:30:00,69.05,69.05,69.05,69.05,100.0,49.324,49.324,49.324,49.324,100.0
2006-05-19 14:40:00,69.05,69.13,69.05,69.05,30300.0,49.324,49.3811,49.324,49.324,30300.0
2006-05-19 14:50:00,69.06,69.06,68.9,69.03,8600.0,49.3311,49.3311,49.2169,49.3097,8600.0
2006-05-19 15:00:00,68.93,68.99,68.89,68.99,3700.0,49.2383,49.2811,49.2097,49.2811,3700.0
2006-05-19 15:10:00,68.84,68.93,68.8,68.88,2300.0,49.174,49.2383,49.1454,49.2026,2300.0
2006-05-19 15:20:00,68.86,68.95,68.75,68.92,1800.0,49.1883,49.2526,49.1097,49.2311,1800.0
2006-05-19 15:30:00,68.97,68.97,68.84,68.89,5900.0,49.2669,49.2669,49.174,49.2097,5900.0
2006-05-19 15:40:00,68.88,69.06,68.88,69.06,2000.0,49.2026,49.3311,49.2026,49.3311,2000.0
2006-05-19 15:50:00,69.05,69.12,69.02,69.03,7000.0,49.324,49.374,49.3026,49.3097,7000.0
2006-05-19 16:00:00,69.03,69.03,69.03,69.03,0.0,49.3097,49.3097,49.3097,49.3097,0.0
2006-05-19 16:10:00,69.03,69.03,69.03,69.03,0.0,49.3097,49.3097,49.3097,49.3097,0.0
2006-05-22 09:30:00,68.67,69.02,68.67,69.02,45500.0,49.0526,49.3026,49.0526,49.3026,45500.0
2006-05-22 09:40:00,68.95,68.95,68.89,68.9,2000.0,49.2526,49.2526,49.2097,49.2169,2000.0
2006-05-22 09:50:00,68.8,68.94,68.77,68.77,4400.0,49.1454,49.2454,49.124,49.124,4400.0
2006-05-22 10:00:00,68.71,68.72,68.55,68.68,4000.0,49.0811,49.0883,48.9668,49.0597,4000.0
2006-05-22 10:10:00,68.68,68.68,68.68,68.68,0.0,49.0597,49.0597,49.0597,49.0597,0.0
2006-05-22 10:20:00,68.68,68.68,68.57,68.6,300.0,49.0597,49.0597,48.9811,49.0026,300.0
2006-05-22 10:30:00,68.77,68.8,68.77,68.8,200.0,49.124,49.1454,49.124,49.1454,200.0
2006-05-22 10:40:00,68.7,68.73,68.69,68.69,10500.0,49.074,49.0954,49.0668,49.0668,10500.0
2006-05-22 10:50:00,68.67,68.78,68.67,68.72,7300.0,49.0526,49.1311,49.0526,49.0883,7300.0
2006-05-22 11:00:00,68.68,68.68,68.52,68.59,6800.0,49.0597,49.0597,48.9454,48.9954,6800.0
2006-05-22 11:10:00,68.6,68.6,68.41,68.45,1400.0,49.0026,49.0026,48.8668,48.8954,1400.0
2006-05-22 11:20:00,68.42,68.52,68.42,68.48,2400.0,48.874,48.9454,48.874,48.9168,2400.0
2006-05-22 11:30:00,68.66,68.66,68.66,68.66,200.0,49.0454,49.0454,49.0454,49.0454,200.0
2006-05-22 11:40:00,68.49,68.49,68.36,68.36,800.0,48.924,48.924,48.8311,48.8311,800.0
2006-05-22 11:50:00,68.35,68.53,68.25,68.53,1500.0,48.824,48.9526,48.7525,48.9526,1500.0
2006-05-22 12:00:00,68.77,68.77,68.68,68.68,200.0,49.124,49.124,49.0597,49.0597,200.0
2006-05-22 12:10:00,68.71,68.74,68.63,68.63,700.0,49.0811,49.1026,49.024,49.024,700.0
2006-05-22 12:20:00,68.62,68.62,68.48,68.48,1100.0,49.0168,49.0168,48.9168,48.9168,1100.0
2006-05-22 12:30:00,68.49,68.58,68.49,68.58,5600.0,48.924,48.9883,48.924,48.9883,5600.0
2006-05-22 12:40:00,68.65,68.65,68.64,68.64,600.0,49.0383,49.0383,49.0311,49.0311,600.0
2006-05-22 12:50:00,68.65,68.65,68.55,68.55,600.0,49.0383,49.0383,48.9668,48.9668,600.0
2006-05-22 13:00:00,68.49,68.49,68.49,68.49,300.0,48.924,48.924,48.924,48.924,300.0
2006-05-22 13:10:00,68.48,68.48,68.48,68.48,100.0,48.9168,48.9168,48.9168,48.9168,100.0
2006-05-22 13:20:00,68.59,68.65,68.53,68.65,4600.0,48.9954,49.0383,48.9526,49.0383,4600.0
2006-05-22 13:30:00,68.66,68.66,68.57,68.57,4900.0,49.0454,49.0454,48.9811,48.9811,4900.0
2006-05-22 13:40:00,68.57,68.57,68.52,68.52,1800.0,48.9811,48.9811,48.9454,48.9454,1800.0
2006-05-22 13:50:00,68.55,68.59,68.55,68.57,3400.0,48.9668,48.9954,48.9668,48.9811,3400.0
2006-05-22 14:00:00,68.49,68.49,68.33,68.33,1000.0,48.924,48.924,48.8097,48.8097,1000.0
2006-05-22 14:10:00,68.51,68.57,68.51,68.57,900.0,48.9383,48.9811,48.9383,48.9811,900.0
2006-05-22 14:20:00,68.55,68.79,68.55,68.79,2600.0,48.9668,49.1383,48.9668,49.1383,2600.0
2006-05-22 14:30:00,68.73,68.75,68.69,68.75,1200.0,49.0954,49.1097,49.0668,49.1097,1200.0
2006-05-22 14:40:00,68.73,68.73,68.6,68.6,200.0,49.0954,49.0954,49.0026,49.0026,200.0
2006-05-22 14:50:00,68.6,68.65,68.6,68.65,200.0,49.0026,49.0383,49.0026,49.0383,200.0
2006-05-22 15:00:00,68.72,68.78,68.7,68.77,7600.0,49.0883,49.1311,49.074,49.124,7600.0
2006-05-22 15:10:00,68.78,68.86,68.75,68.82,1200.0,49.1311,49.1883,49.1097,49.1597,1200.0
2006-05-22 15:20:00,68.88,68.92,68.88,68.92,200.0,49.2026,49.2311,49.2026,49.2311,200.0
2006-05-22 15:30:00,68.99,69.13,68.98,69.13,700.0,49.2811,49.3811,49.274,49.3811,700.0
2006-05-22 15:40:00,69.12,69.12,68.9,68.9,1900.0,49.374,49.374,49.2169,49.2169,1900.0
2006-05-22 15:50:00,68.87,68.87,68.7,68.7,500.0,49.1954,49.1954,49.074,49.074,500.0
2006-05-22 16:00:00,68.71,70.81,68.7,68.7,7600.0,49.0811,50.5812,49.074,49.074,7600.0
2006-05-22 16:10:00,68.7,68.7,68.7,68.7,0.0,49.074,49.074,49.074,49.074,0.0
2006-05-23 09:30:00,69.21,69.21,69.21,69.21,1300.0,49.4383,49.4383,49.4383,49.4383,1300.0
2006-05-23 09:40:00,69.28,69.28,69.13,69.13,10000.0,49.4883,49.4883,49.3811,49.3811,10000.0
2006-05-23 09:50:00,69.17,69.23,69.16,69.18,3200.0,49.4097,49.4526,49.4026,49.4169,3200.0
2006-05-23 10:00:00,69.23,69.23,69.19,69.23,5800.0,49.4526,49.4526,49.424,49.4526,5800.0
2006-05-23 10:10:00,69.33,69.33,69.25,69.25,3500.0,49.524,49.524,49.4669,49.4669,3500.0
2006-05-23 10:20:00,69.26,69.36,69.26,69.29,5700.0,49.474,49.5454,49.474,49.4954,5700.0
2006-05-23 10:30:00,69.3,69.41,69.3,69.34,3700.0,49.5026,49.5812,49.5026,49.5312,3700.0
2006-05-23 10:40:00,69.38,69.41,69.28,69.32,18300.0,49.5597,49.5812,49.4883,49.5169,18300.0
2006-05-23 10:50:00,69.29,69.3,69.24,69.24,4400.0,49.4954,49.5026,49.4597,49.4597,4400.0
2006-05-23 11:00:00,69.24,69.32,69.24,69.25,900.0,49.4597,49.5169,49.4597,49.4669,900.0
2006-05-23 11:10:00,69.18,69.19,69.11,69.19,3500.0,49.4169,49.424,49.3669,49.424,3500.0
2006-05-23 11:20:00,69.22,69.22,69.13,69.13,21100.0,49.4454,49.4454,49.3811,49.3811,21100.0
2006-05-23 11:30:00,69.22,69.28,69.22,69.22,2100.0,49.4454,49.4883,49.4454,49.4454,2100.0
2006-05-23 11:40:00,69.22,69.3,69.21,69.21,1400.0,49.4454,49.5026,49.4383,49.4383,1400.0
2006-05-23 11:50:00,69.21,69.25,69.12,69.12,11700.0,49.4383,49.4669,49.374,49.374,11700.0
2006-05-23 12:00:00,69.17,69.17,69.09,69.09,200.0,49.4097,49.4097,49.3526,49.3526,200.0
2006-05-23 12:10:00,69.19,69.22,69.12,69.16,4900.0,49.424,49.4454,49.374,49.4026,4900.0
2006-05-23 12:20:00,69.16,69.16,69.06,69.09,12700.0,49.4026,49.4026,49.3311,49.3526,12700.0
2006-05-23 12:30:00,69.06,69.15,69.04,69.15,37100.0,49.3311,49.3954,49.3169,49.3954,37100.0
2006-05-23 12:40:00,69.1,69.16,69.08,69.15,2700.0,49.3597,49.4026,49.3454,49.3954,2700.0
2006-05-23 12:50:00,69.07,69.11,69.04,69.11,2200.0,49.3383,49.3669,49.3169,49.3669,2200.0
2006-05-23 13:00:00,69.11,69.11,69.11,69.11,0.0,49.3669,49.3669,49.3669,49.3669,0.0
2006-05-23 13:10:00,69.16,69.18,69.11,69.13,4400.0,49.4026,49.4169,49.3669,49.3811,4400.0
2006-05-23 13:20:00,69.2,69.21,69.13,69.17,2100.0,49.4311,49.4383,49.3811,49.4097,2100.0
2006-05-23 13:30:00,69.16,69.3,69.16,69.3,7400.0,49.4026,49.5026,49.4026,49.5026,7400.0
2006-05-23 13:40:00,69.27,69.28,69.22,69.26,3600.0,49.4811,49.4883,49.4454,49.474,3600.0
2006-05-23 13:50:00,69.25,69.25,69.15,69.15,1000.0,49.4669,49.4669,49.3954,49.3954,1000.0
2006-05-23 14:00:00,69.14,69.21,69.14,69.14,1000.0,49.3883,49.4383,49.3883,49.3883,1000.0
2006-05-23 14:10:00,69.09,69.14,69.09,69.14,400.0,49.3526,49.3883,49.3526,49.3883,400.0
2006-05-23 14:20:00,69.1,69.1,69.04,69.08,800.0,49.3597,49.3597,49.3169,49.3454,800.0
2006-05-23 14:30:00,69.12,69.17,69.1,69.12,50900.0,49.374,49.4097,49.3597,49.374,50900.0
2006-05-23 14:40:00,69.1,69.12,68.96,68.96,1400.0,49.3597,49.374,49.2597,49.2597,1400.0
2006-05-23 14:50:00,68.94,68.94,68.9,68.9,300.0,49.2454,49.2454,49.2169,49.2169,300.0
2006-05-23 15:00:00,68.88,68.98,68.88,68.96,700.0,49.2026,49.274,49.2026,49.2597,700.0
2006-05-23 15:10:00,68.94,69.05,68.94,69.05,1200.0,49.2454,49.324,49.2454,49.324,1200.0
2006-05-23 15:20:00,69.02,69.06,68.88,68.88,3700.0,49.3026,49.3311,49.2026,49.2026,3700.0
2006-05-23 15:30:00,68.83,68.92,68.81,68.82,2800.0,49.1668,49.2311,49.1526,49.1597,2800.0
2006-05-23 15:40:00,68.76,68.76,68.54,68.58,27400.0,49.1168,49.1168,48.9597,48.9883,27400.0
2006-05-23 15:50:00,68.6,68.62,68.38,68.43,33500.0,49.0026,49.0168,48.8454,48.8811,33500.0
2006-05-23 16:00:00,68.34,68.34,68.27,68.27,11200.0,48.8168,48.8168,48.7668,48.7668,11200.0
2006-05-23 16:10:00,68.15,68.15,68.15,68.15,300.0,48.6811,48.6811,48.6811,48.6811,300.0
2006-05-24 09:30:00,68.4,68.42,68.2,68.36,69600.0,48.8597,48.874,48.7168,48.8311,69600.0
2006-05-24 09:40:00,68.31,68.5,68.29,68.5,4400.0,48.7954,48.9311,48.7811,48.9311,4400.0
2006-05-24 09:50:00,68.54,68.62,68.54,68.62,2300.0,48.9597,49.0168,48.9597,49.0168,2300.0
2006-05-24 10:00:00,68.6,68.67,68.6,68.61,4200.0,49.0026,49.0526,49.0026,49.0097,4200.0
2006-05-24 10:10:00,68.75,68.75,68.6,68.65,2400.0,49.1097,49.1097,49.0026,49.0383,2400.0
2006-05-24 10:20:00,68.67,68.75,68.67,68.75,1400.0,49.0526,49.1097,49.0526,49.1097,1400.0
2006-05-24 10:30:00,68.84,68.9,68.68,68.9,3000.0,49.174,49.2169,49.0597,49.2169,3000.0
2006-05-24 10:40:00,68.9,68.9,68.66,68.66,2500.0,49.2169,49.2169,49.0454,49.0454,2500.0
2006-05-24 10:50:00,68.68,68.68,68.6,68.62,2300.0,49.0597,49.0597,49.0026,49.0168,2300.0
2006-05-24 11:00:00,68.6,68.67,68.6,68.61,2200.0,49.0026,49.0526,49.0026,49.0097,2200.0
2006-05-24 11:10:00,68.62,68.62,68.62,68.62,100.0,49.0168,49.0168,49.0168,49.0168,100.0
2006-05-24 11:20:00,68.44,68.44,68.44,68.44,400.0,48.8883,48.8883,48.8883,48.8883,400.0
2006-05-24 11:30:00,68.25,68.38,68.25,68.3,9400.0,48.7525,48.8454,48.7525,48.7883,9400.0
2006-05-24 11:40:00,68.48,68.48,68.36,68.36,2900.0,48.9168,48.9168,48.8311,48.8311,2900.0
2006-05-24 11:50:00,68.35,68.47,68.35,68.47,52000.0,48.824,48.9097,48.824,48.9097,52000.0
2006-05-24 12:00:00,68.48,68.56,68.48,68.52,700.0,48.9168,48.974,48.9168,48.9454,700.0
2006-05-24 12:10:00,68.49,68.53,68.49,68.53,1300.0,48.924,48.9526,48.924,48.9526,1300.0
2006-05-24 12:20:00,68.53,68.53,68.53,68.53,0.0,48.9526,48.9526,48.9526,48.9526,0.0
2006-05-24 12:30:00,68.53,68.53,68.53,68.53,0.0,48.9526,48.9526,48.9526,48.9526,0.0
2006-05-24 12:40:00,68.22,68.22,68.1,68.11,800.0,48.7311,48.7311,48.6454,48.6525,800.0
2006-05-24 12:50:00,68.19,68.21,68.19,68.21,39100.0,48.7097,48.724,48.7097,48.724,39100.0
2006-05-24 13:00:00,68.0,68.02,68.0,68.02,1700.0,48.574,48.5882,48.574,48.5882,1700.0
2006-05-24 13:10:00,68.03,68.03,68.0,68.0,2100.0,48.5954,48.5954,48.574,48.574,2100.0
2006-05-24 13:20:00,68.03,68.05,68.0,68.05,1500.0,48.5954,48.6097,48.574,48.6097,1500.0
2006-05-24 13:30:00,67.88,68.02,67.82,67.92,35400.0,48.4882,48.5882,48.4454,48.5168,35400.0
2006-05-24 13:40:00,67.86,67.98,67.85,67.98,1400.0,48.474,48.5597,48.4668,48.5597,1400.0
2006-05-24 13:50:00,68.11,68.19,68.1,68.19,15400.0,48.6525,48.7097,48.6454,48.7097,15400.0
2006-05-24 14:00:00,68.25,68.3,68.22,68.3,4400.0,48.7525,48.7883,48.7311,48.7883,4400.0
2006-05-24 14:10:00,68.16,68.31,68.16,68.31,1600.0,48.6883,48.7954,48.6883,48.7954,1600.0
2006-05-24 14:20:00,68.21,68.22,68.21,68.22,1100.0,48.724,48.7311,48.724,48.7311,1100.0
2006-05-24 14:30:00,68.06,68.31,68.06,68.31,3200.0,48.6168,48.7954,48.6168,48.7954,3200.0
2006-05-24 14:40:00,68.35,68.47,68.35,68.41,3000.0,48.824,48.9097,48.824,48.8668,3000.0
2006-05-24 14:50:00,68.44,68.44,68.36,68.41,3500.0,48.8883,48.8883,48.8311,48.8668,3500.0
2006-05-24 15:00:00,68.49,68.56,68.38,68.38,178600.0,48.924,48.974,48.8454,48.8454,178600.0
2006-05-24 15:10:00,68.38,68.38,68.38,68.38,0.0,48.8454,48.8454,48.8454,48.8454,0.0
2006-05-24 15:20:00,68.38,68.38,68.38,68.38,0.0,48.8454,48.8454,48.8454,48.8454,0.0
2006-05-24 15:30:00,68.53,68.6,68.53,68.58,10200.0,48.9526,49.0026,48.9526,48.9883,10200.0
2006-05-24 15:40:00,68.79,68.79,68.71,68.73,600.0,49.1383,49.1383,49.0811,49.0954,600.0
2006-05-24 15:50:00,68.69,68.69,68.6,68.6,5200.0,49.0668,49.0668,49.0026,49.0026,5200.0
2006-05-24 16:00:00,68.53,68.53,68.53,68.53,15000.0,48.9526,48.9526,48.9526,48.9526,15000.0
2006-05-24 16:10:00,68.52,68.52,68.52,68.52,1000.0,48.9454,48.9454,48.9454,48.9454,1000.0
2006-05-25 09:30:00,68.88,68.88,68.88,68.88,2500.0,49.2026,49.2026,49.2026,49.2026,2500.0
2006-05-25 09:40:00,68.96,68.96,68.96,68.96,700.0,49.2597,49.2597,49.2597,49.2597,700.0
2006-05-25 09:50:00,69.02,69.03,68.98,68.98,400.0,49.3026,49.3097,49.274,49.274,400.0
2006-05-25 10:00:00,68.91,68.97,68.89,68.92,11500.0,49.224,49.2669,49.2097,49.2311,11500.0
2006-05-25 10:10:00,68.88,68.94,68.83,68.9,4300.0,49.2026,49.2454,49.1668,49.2169,4300.0
2006-05-25 10:20:00,68.91,68.91,68.78,68.88,1700.0,49.224,49.224,49.1311,49.2026,1700.0
2006-05-25 10:30:00,68.86,68.86,68.85,68.85,200.0,49.1883,49.1883,49.1811,49.1811,200.0
2006-05-25 10:40:00,68.83,68.83,68.83,68.83,1000.0,49.1668,49.1668,49.1668,49.1668,1000.0
2006-05-25 10:50:00,68.86,68.89,68.8,68.8,3500.0,49.1883,49.2097,49.1454,49.1454,3500.0
2006-05-25 11:00:00,68.87,68.87,68.81,68.87,900.0,49.1954,49.1954,49.1526,49.1954,900.0
2006-05-25 11:10:00,68.92,68.92,68.91,68.91,600.0,49.2311,49.2311,49.224,49.224,600.0
2006-05-25 11:20:00,68.85,68.85,68.82,68.82,200.0,49.1811,49.1811,49.1597,49.1597,200.0
2006-05-25 11:30:00,68.97,68.99,68.91,68.96,3500.0,49.2669,49.2811,49.224,49.2597,3500.0
2006-05-25 11:40:00,69.01,69.13,69.01,69.13,1600.0,49.2954,49.3811,49.2954,49.3811,1600.0
2006-05-25 11:50:00,69.07,69.16,69.07,69.16,300.0,49.3383,49.4026,49.3383,49.4026,300.0
2006-05-25 12:00:00,69.2,69.2,69.04,69.04,2500.0,49.4311,49.4311,49.3169,49.3169,2500.0
2006-05-25 12:10:00,69.1,69.1,69.1,69.1,200.0,49.3597,49.3597,49.3597,49.3597,200.0
2006-05-25 12:20:00,69.1,69.1,69.1,69.1,0.0,49.3597,49.3597,49.3597,49.3597,0.0
2006-05-25 12:30:00,69.1,69.1,69.1,69.1,0.0,49.3597,49.3597,49.3597,49.3597,0.0
2006-05-25 12:40:00,68.97,69.0,68.94,68.96,144200.0,49.2669,49.2883,49.2454,49.2597,144200.0
2006-05-25 12:50:00,69.02,69.02,68.96,68.96,200.0,49.3026,49.3026,49.2597,49.2597,200.0
2006-05-25 13:00:00,69.07,69.07,68.95,68.96,700.0,49.3383,49.3383,49.2526,49.2597,700.0
2006-05-25 13:10:00,68.98,69.04,68.98,69.04,400.0,49.274,49.3169,49.274,49.3169,400.0
2006-05-25 13:20:00,68.99,69.0,68.95,69.0,1700.0,49.2811,49.2883,49.2526,49.2883,1700.0
2006-05-25 13:30:00,69.02,69.04,69.0,69.04,800.0,49.3026,49.3169,49.2883,49.3169,800.0
2006-05-25 13:40:00,69.08,69.08,69.08,69.08,200.0,49.3454,49.3454,49.3454,49.3454,200.0
2006-05-25 13:50:00,69.1,69.11,69.1,69.11,2400.0,49.3597,49.3669,49.3597,49.3669,2400.0
2006-05-25 14:00:00,69.02,69.1,69.02,69.04,7500.0,49.3026,49.3597,49.3026,49.3169,7500.0
2006-05-25 14:10:00,69.01,69.1,69.01,69.1,700.0,49.2954,49.3597,49.2954,49.3597,700.0
2006-05-25 14:20:00,69.1,69.15,69.1,69.11,7800.0,49.3597,49.3954,49.3597,49.3669,7800.0
2006-05-25 14:30:00,69.18,69.2,69.17,69.2,30700.0,49.4169,49.4311,49.4097,49.4311,30700.0
2006-05-25 14:40:00,69.19,69.24,69.19,69.22,5900.0,49.424,49.4597,49.424,49.4454,5900.0
2006-05-25 14:50:00,69.2,69.22,69.11,69.14,1500.0,49.4311,49.4454,49.3669,49.3883,1500.0
2006-05-25 15:00:00,69.11,69.12,69.07,69.12,1600.0,49.3669,49.374,49.3383,49.374,1600.0
2006-05-25 15:10:00,69.08,69.11,69.05,69.11,800.0,49.3454,49.3669,49.324,49.3669,800.0
2006-05-25 15:20:00,69.09,69.25,69.09,69.17,1600.0,49.3526,49.4669,49.3526,49.4097,1600.0
2006-05-25 15:30:00,69.2,69.21,69.13,69.13,600.0,49.4311,49.4383,49.3811,49.3811,600.0
2006-05-25 15:40:00,69.16,69.24,69.15,69.15,1200.0,49.4026,49.4597,49.3954,49.3954,1200.0
2006-05-25 15:50:00,69.24,69.34,69.24,69.3,5300.0,49.4597,49.5312,49.4597,49.5026,5300.0
2006-05-25 16:00:00,69.3,69.3,69.3,69.3,0.0,49.5026,49.5026,49.5026,49.5026,0.0
2006-05-25 16:10:00,69.3,69.3,69.3,69.3,0.0,49.5026,49.5026,49.5026,49.5026,0.0
2006-05-26 09:30:00,69.65,69.65,69.65,69.65,3600.0,49.7526,49.7526,49.7526,49.7526,3600.0
2006-05-26 09:40:00,69.53,69.53,69.53,69.53,500.0,49.6669,49.6669,49.6669,49.6669,500.0
2006-05-26 09:50:00,69.51,69.51,69.46,69.49,1600.0,49.6526,49.6526,49.6169,49.6383,1600.0
2006-05-26 10:00:00,69.61,69.61,69.6,69.6,300.0,49.724,49.724,49.7169,49.7169,300.0
2006-05-26 10:10:00,69.47,69.55,69.47,69.53,2600.0,49.624,49.6812,49.624,49.6669,2600.0
2006-05-26 10:20:00,69.56,69.56,69.5,69.5,2100.0,49.6883,49.6883,49.6454,49.6454,2100.0
2006-05-26 10:30:00,69.53,69.53,69.42,69.42,300.0,49.6669,49.6669,49.5883,49.5883,300.0
2006-05-26 10:40:00,69.43,69.43,69.3,69.3,1700.0,49.5954,49.5954,49.5026,49.5026,1700.0
2006-05-26 10:50:00,69.43,69.51,69.43,69.43,12700.0,49.5954,49.6526,49.5954,49.5954,12700.0
2006-05-26 11:00:00,69.44,69.57,69.41,69.51,3100.0,49.6026,49.6954,49.5812,49.6526,3100.0
2006-05-26 11:10:00,69.51,69.57,69.51,69.57,2300.0,49.6526,49.6954,49.6526,49.6954,2300.0
2006-05-26 11:20:00,69.53,69.65,69.53,69.65,9400.0,49.6669,49.7526,49.6669,49.7526,9400.0
2006-05-26 11:30:00,69.64,69.64,69.61,69.64,500.0,49.7454,49.7454,49.724,49.7454,500.0
2006-05-26 11:40:00,69.59,69.59,69.59,69.59,700.0,49.7097,49.7097,49.7097,49.7097,700.0
2006-05-26 11:50:00,69.59,69.62,69.59,69.62,800.0,49.7097,49.7312,49.7097,49.7312,800.0
2006-05-26 12:00:00,69.59,69.59,69.54,69.54,2600.0,49.7097,49.7097,49.674,49.674,2600.0
2006-05-26 12:10:00,69.61,69.62,69.61,69.62,1500.0,49.724,49.7312,49.724,49.7312,1500.0
2006-05-26 12:20:00,69.56,69.56,69.56,69.56,200.0,49.6883,49.6883,49.6883,49.6883,200.0
2006-05-26 12:30:00,69.56,69.56,69.54,69.54,800.0,49.6883,49.6883,49.674,49.674,800.0
2006-05-26 12:40:00,69.59,69.63,69.59,69.63,1000.0,49.7097,49.7383,49.7097,49.7383,1000.0
2006-05-26 12:50:00,69.61,69.64,69.59,69.59,1100.0,49.724,49.7454,49.7097,49.7097,1100.0
2006-05-26 13:00:00,69.63,69.63,69.63,69.63,200.0,49.7383,49.7383,49.7383,49.7383,200.0
2006-05-26 13:10:00,69.63,69.63,69.63,69.63,0.0,49.7383,49.7383,49.7383,49.7383,0.0
2006-05-26 13:20:00,69.64,69.64,69.64,69.64,200.0,49.7454,49.7454,49.7454,49.7454,200.0
2006-05-26 13:30:00,69.64,69.64,69.64,69.64,0.0,49.7454,49.7454,49.7454,49.7454,0.0
2006-05-26 13:40:00,69.59,69.59,69.59,69.59,300.0,49.7097,49.7097,49.7097,49.7097,300.0
2006-05-26 13:50:00,69.68,69.68,69.68,69.68,400.0,49.774,49.774,49.774,49.774,400.0
2006-05-26 14:00:00,69.68,69.68,69.68,69.68,0.0,49.774,49.774,49.774,49.774,0.0
2006-05-26 14:10:00,69.65,69.65,69.65,69.65,16200.0,49.7526,49.7526,49.7526,49.7526,16200.0
2006-05-26 14:20:00,69.67,69.67,69.67,69.67,100.0,49.7669,49.7669,49.7669,49.7669,100.0
2006-05-26 14:30:00,69.68,69.75,69.68,69.68,600.0,49.774,49.824,49.774,49.774,600.0
2006-05-26 14:40:00,69.62,69.62,69.61,69.62,300.0,49.7312,49.7312,49.724,49.7312,300.0
2006-05-26 14:50:00,69.7,69.71,69.61,69.61,1400.0,49.7883,49.7955,49.724,49.724,1400.0
2006-05-26 15:00:00,69.61,69.66,69.61,69.66,200.0,49.724,49.7597,49.724,49.7597,200.0
2006-05-26 15:10:00,69.64,69.72,69.62,69.62,2700.0,49.7454,49.8026,49.7312,49.7312,2700.0
2006-05-26 15:20:00,69.71,69.72,69.64,69.69,2700.0,49.7955,49.8026,49.7454,49.7812,2700.0
2006-05-26 15:30:00,69.68,69.72,69.68,69.7,800.0,49.774,49.8026,49.774,49.7883,800.0
2006-05-26 15:40:00,69.69,69.76,69.69,69.7,1100.0,49.7812,49.8312,49.7812,49.7883,1100.0
2006-05-26 15:50:00,69.7,69.75,69.7,69.7,1800.0,49.7883,49.824,49.7883,49.7883,1800.0
2006-05-26 16:00:00,69.75,69.76,69.75,69.76,300.0,49.824,49.8312,49.824,49.8312,300.0
2006-05-26 16:10:00,69.76,69.76,69.76,69.76,0.0,49.8312,49.8312,49.8312,49.8312,0.0
2006-05-30 09:30:00,69.44,69.52,69.44,69.52,8500.0,49.6026,49.6597,49.6026,49.6597,8500.0
2006-05-30 09:40:00,69.47,69.5,69.29,69.31,4200.0,49.624,49.6454,49.4954,49.5097,4200.0
2006-05-30 09:50:00,69.3,69.33,69.23,69.24,46300.0,49.5026,49.524,49.4526,49.4597,46300.0
2006-05-30 10:00:00,69.27,69.29,69.14,69.14,28300.0,49.4811,49.4954,49.3883,49.3883,28300.0
2006-05-30 10:10:00,69.18,69.26,69.18,69.25,2000.0,49.4169,49.474,49.4169,49.4669,2000.0
2006-05-30 10:20:00,69.33,69.33,69.23,69.24,1800.0,49.524,49.524,49.4526,49.4597,1800.0
2006-05-30 10:30:00,69.25,69.25,69.25,69.25,300.0,49.4669,49.4669,49.4669,49.4669,300.0
2006-05-30 10:40:00,69.1,69.26,69.1,69.26,500.0,49.3597,49.474,49.3597,49.474,500.0
2006-05-30 10:50:00,69.24,69.24,69.24,69.24,200.0,49.4597,49.4597,49.4597,49.4597,200.0
2006-05-30 11:00:00,69.18,69.21,69.18,69.21,500.0,49.4169,49.4383,49.4169,49.4383,500.0
2006-05-30 11:10:00,69.2,69.2,69.11,69.11,3900.0,49.4311,49.4311,49.3669,49.3669,3900.0
2006-05-30 11:20:00,69.1,69.1,69.0,69.03,9300.0,49.3597,49.3597,49.2883,49.3097,9300.0
2006-05-30 11:30:00,69.08,69.14,69.08,69.14,13400.0,49.3454,49.3883,49.3454,49.3883,13400.0
2006-05-30 11:40:00,69.1,69.1,69.09,69.1,400.0,49.3597,49.3597,49.3526,49.3597,400.0
2006-05-30 11:50:00,69.06,69.1,69.05,69.1,300.0,49.3311,49.3597,49.324,49.3597,300.0
2006-05-30 12:00:00,69.2,69.2,69.08,69.12,700.0,49.4311,49.4311,49.3454,49.374,700.0
2006-05-30 12:10:00,69.05,69.09,69.05,69.09,600.0,49.324,49.3526,49.324,49.3526,600.0
2006-05-30 12:20:00,69.17,69.17,69.12,69.12,300.0,49.4097,49.4097,49.374,49.374,300.0
2006-05-30 12:30:00,69.22,69.22,69.22,69.22,1600.0,49.4454,49.4454,49.4454,49.4454,1600.0
2006-05-30 12:40:00,69.19,69.19,69.19,69.19,200.0,49.424,49.424,49.424,49.424,200.0
2006-05-30 12:50:00,69.16,69.16,69.0,69.02,1300.0,49.4026,49.4026,49.2883,49.3026,1300.0
2006-05-30 13:00:00,69.02,69.03,68.97,69.03,500.0,49.3026,49.3097,49.2669,49.3097,500.0
2006-05-30 13:10:00,69.03,69.07,69.0,69.01,5400.0,49.3097,49.3383,49.2883,49.2954,5400.0
2006-05-30 13:20:00,69.05,69.05,68.96,68.96,900.0,49.324,49.324,49.2597,49.2597,900.0
2006-05-30 13:30:00,68.96,69.07,68.96,68.99,600.0,49.2597,49.3383,49.2597,49.2811,600.0
2006-05-30 13:40:00,69.03,69.03,68.88,68.88,300.0,49.3097,49.3097,49.2026,49.2026,300.0
2006-05-30 13:50:00,68.93,69.03,68.93,69.03,400.0,49.2383,49.3097,49.2383,49.3097,400.0
2006-05-30 14:00:00,68.98,68.98,68.97,68.97,1200.0,49.274,49.274,49.2669,49.2669,1200.0
2006-05-30 14:10:00,69.07,69.09,69.07,69.09,500.0,49.3383,49.3526,49.3383,49.3526,500.0
2006-05-30 14:20:00,69.03,69.04,69.03,69.04,800.0,49.3097,49.3169,49.3097,49.3169,800.0
2006-05-30 14:30:00,69.04,69.04,68.98,68.98,900.0,49.3169,49.3169,49.274,49.274,900.0
2006-05-30 14:40:00,69.02,69.08,69.02,69.08,1400.0,49.3026,49.3454,49.3026,49.3454,1400.0
2006-05-30 14:50:00,69.0,69.02,68.95,68.95,1300.0,49.2883,49.3026,49.2526,49.2526,1300.0
2006-05-30 15:00:00,68.94,68.95,68.91,68.93,4500.0,49.2454,49.2526,49.224,49.2383,4500.0
2006-05-30 15:10:00,68.92,68.92,68.87,68.87,4300.0,49.2311,49.2311,49.1954,49.1954,4300.0
2006-05-30 15:20:00,68.78,68.9,68.77,68.8,107000.0,49.1311,49.2169,49.124,49.1454,107000.0
2006-05-30 15:30:00,68.77,68.81,68.68,68.75,3000.0,49.124,49.1526,49.0597,49.1097,3000.0
2006-05-30 15:40:00,68.78,68.78,68.69,68.69,2900.0,49.1311,49.1311,49.0668,49.0668,2900.0
2006-05-30 15:50:00,68.66,68.71,68.62,68.62,30900.0,49.0454,49.0811,49.0168,49.0168,30900.0
2006-05-30 16:00:00,68.61,68.61,68.48,68.48,43200.0,49.0097,49.0097,48.9168,48.9168,43200.0
2006-05-30 16:10:00,68.48,68.48,68.48,68.48,0.0,48.9168,48.9168,48.9168,48.9168,0.0
2006-05-31 09:30:00,68.84,68.98,68.84,68.89,9100.0,49.174,49.274,49.174,49.2097,9100.0
2006-05-31 09:40:00,68.98,68.98,68.98,68.98,1500.0,49.274,49.274,49.274,49.274,1500.0
2006-05-31 09:50:00,69.06,69.06,68.97,68.98,59400.0,49.3311,49.3311,49.2669,49.274,59400.0
2006-05-31 10:00:00,69.02,69.02,68.85,68.9,18000.0,49.3026,49.3026,49.1811,49.2169,18000.0
2006-05-31 10:10:00,68.91,68.99,68.9,68.9,7600.0,49.224,49.2811,49.2169,49.2169,7600.0
2006-05-31 10:20:00,68.9,68.96,68.9,68.96,5300.0,49.2169,49.2597,49.2169,49.2597,5300.0
2006-05-31 10:30:00,69.12,69.17,69.07,69.17,8000.0,49.374,49.4097,49.3383,49.4097,8000.0
2006-05-31 10:40:00,69.13,69.15,69.1,69.15,11400.0,49.3811,49.3954,49.3597,49.3954,11400.0
2006-05-31 10:50:00,69.22,69.22,69.15,69.17,8400.0,49.4454,49.4454,49.3954,49.4097,8400.0
2006-05-31 11:00:00,69.18,69.18,69.16,69.17,6200.0,49.4169,49.4169,49.4026,49.4097,6200.0
2006-05-31 11:10:00,69.08,69.08,69.06,69.06,4200.0,49.3454,49.3454,49.3311,49.3311,4200.0
2006-05-31 11:20:00,69.12,69.21,69.12,69.18,5700.0,49.374,49.4383,49.374,49.4169,5700.0
2006-05-31 11:30:00,69.21,69.29,69.17,69.17,5500.0,49.4383,49.4954,49.4097,49.4097,5500.0
2006-05-31 11:40:00,69.2,69.2,69.14,69.2,800.0,49.4311,49.4311,49.3883,49.4311,800.0
2006-05-31 11:50:00,69.2,69.23,69.16,69.19,3200.0,49.4311,49.4526,49.4026,49.424,3200.0
2006-05-31 12:00:00,69.18,69.19,69.09,69.15,10000.0,49.4169,49.424,49.3526,49.3954,10000.0
2006-05-31 12:10:00,69.21,69.21,69.15,69.17,1900.0,49.4383,49.4383,49.3954,49.4097,1900.0
2006-05-31 12:20:00,69.2,69.2,69.2,69.2,3900.0,49.4311,49.4311,49.4311,49.4311,3900.0
2006-05-31 12:30:00,69.2,69.2,69.09,69.16,2900.0,49.4311,49.4311,49.3526,49.4026,2900.0
2006-05-31 12:40:00,69.1,69.15,69.09,69.15,2900.0,49.3597,49.3954,49.3526,49.3954,2900.0
2006-05-31 12:50:00,69.1,69.14,69.08,69.14,3100.0,49.3597,49.3883,49.3454,49.3883,3100.0
2006-05-31 13:00:00,69.07,69.07,69.03,69.03,2300.0,49.3383,49.3383,49.3097,49.3097,2300.0
2006-05-31 13:10:00,69.08,69.1,69.01,69.03,6000.0,49.3454,49.3597,49.2954,49.3097,6000.0
2006-05-31 13:20:00,69.03,69.09,69.02,69.02,4100.0,49.3097,49.3526,49.3026,49.3026,4100.0
2006-05-31 13:30:00,69.02,69.08,69.02,69.08,4700.0,49.3026,49.3454,49.3026,49.3454,4700.0
2006-05-31 13:40:00,69.05,69.18,69.05,69.08,3200.0,49.324,49.4169,49.324,49.3454,3200.0
2006-05-31 13:50:00,69.08,69.08,69.0,69.0,3100.0,49.3454,49.3454,49.2883,49.2883,3100.0
2006-05-31 14:00:00,68.95,69.04,68.9,69.04,3800.0,49.2526,49.3169,49.2169,49.3169,3800.0
2006-05-31 14:10:00,69.08,69.08,68.68,68.79,4200.0,49.3454,49.3454,49.0597,49.1383,4200.0
2006-05-31 14:20:00,68.77,68.9,68.77,68.89,2800.0,49.124,49.2169,49.124,49.2097,2800.0
2006-05-31 14:30:00,68.89,69.07,68.88,68.99,6400.0,49.2097,49.3383,49.2026,49.2811,6400.0
2006-05-31 14:40:00,68.95,69.01,68.91,68.99,4200.0,49.2526,49.2954,49.224,49.2811,4200.0
2006-05-31 14:50:00,68.92,68.99,68.91,68.91,3100.0,49.2311,49.2811,49.224,49.224,3100.0
2006-05-31 15:00:00,69.01,69.02,68.87,68.92,1000.0,49.2954,49.3026,49.1954,49.2311,1000.0
2006-05-31 15:10:00,68.93,68.95,68.9,68.93,4800.0,49.2383,49.2526,49.2169,49.2383,4800.0
2006-05-31 15:20:00,68.97,69.0,68.97,69.0,1200.0,49.2669,49.2883,49.2669,49.2883,1200.0
2006-05-31 15:30:00,68.96,68.99,68.86,68.99,23400.0,49.2597,49.2811,49.1883,49.2811,23400.0
2006-05-31 15:40:00,69.13,69.13,69.13,69.13,300.0,49.3811,49.3811,49.3811,49.3811,300.0
2006-05-31 15:50:00,69.21,69.26,69.18,69.26,1000.0,49.4383,49.474,49.4169,49.474,1000.0
2006-05-31 16:00:00,69.23,69.23,69.23,69.23,5700.0,49.4526,49.4526,49.4526,49.4526,5700.0
2006-05-31 16:10:00,69.23,69.23,69.23,69.23,0.0,49.4526,49.4526,49.4526,49.4526,0.0
2006-06-01 09:30:00,69.23,69.38,69.23,69.38,5400.0,49.4526,49.5597,49.4526,49.5597,5400.0
2006-06-01 09:40:00,69.35,69.35,69.35,69.35,700.0,49.5383,49.5383,49.5383,49.5383,700.0
2006-06-01 09:50:00,69.35,69.35,69.35,69.35,0.0,49.5383,49.5383,49.5383,49.5383,0.0
2006-06-01 10:00:00,69.4,69.4,69.38,69.38,1500.0,49.574,49.574,49.5597,49.5597,1500.0
2006-06-01 10:10:00,69.38,69.38,69.38,69.38,0.0,49.5597,49.5597,49.5597,49.5597,0.0
2006-06-01 10:20:00,69.49,69.49,69.45,69.45,7400.0,49.6383,49.6383,49.6097,49.6097,7400.0
2006-06-01 10:30:00,69.45,69.54,69.45,69.54,700.0,49.6097,49.674,49.6097,49.674,700.0
2006-06-01 10:40:00,69.6,69.63,69.54,69.54,2200.0,49.7169,49.7383,49.674,49.674,2200.0
2006-06-01 10:50:00,69.52,69.57,69.52,69.54,1900.0,49.6597,49.6954,49.6597,49.674,1900.0
2006-06-01 11:00:00,69.62,69.62,69.6,69.62,700.0,49.7312,49.7312,49.7169,49.7312,700.0
2006-06-01 11:10:00,69.6,69.6,69.6,69.6,400.0,49.7169,49.7169,49.7169,49.7169,400.0
2006-06-01 11:20:00,69.72,69.72,69.72,69.72,100.0,49.8026,49.8026,49.8026,49.8026,100.0
2006-06-01 11:30:00,69.73,69.73,69.68,69.68,4300.0,49.8097,49.8097,49.774,49.774,4300.0
2006-06-01 11:40:00,69.73,69.73,69.65,69.73,900.0,49.8097,49.8097,49.7526,49.8097,900.0
2006-06-01 11:50:00,69.72,69.72,69.67,69.67,900.0,49.8026,49.8026,49.7669,49.7669,900.0
2006-06-01 12:00:00,69.65,69.65,69.59,69.59,600.0,49.7526,49.7526,49.7097,49.7097,600.0
2006-06-01 12:10:00,69.63,69.63,69.63,69.63,100.0,49.7383,49.7383,49.7383,49.7383,100.0
2006-06-01 12:20:00,69.7,69.7,69.7,69.7,500.0,49.7883,49.7883,49.7883,49.7883,500.0
2006-06-01 12:30:00,69.7,69.73,69.7,69.73,2900.0,49.7883,49.8097,49.7883,49.8097,2900.0
2006-06-01 12:40:00,69.69,69.69,69.69,69.69,900.0,49.7812,49.7812,49.7812,49.7812,900.0
2006-06-01 12:50:00,69.69,69.7,69.65,69.65,700.0,49.7812,49.7883,49.7526,49.7526,700.0
2006-06-01 13:00:00,69.66,69.68,69.66,69.68,200.0,49.7597,49.774,49.7597,49.774,200.0
2006-06-01 13:10:00,69.67,69.68,69.67,69.68,300.0,49.7669,49.774,49.7669,49.774,300.0
2006-06-01 13:20:00,69.7,69.76,69.7,69.76,200.0,49.7883,49.8312,49.7883,49.8312,200.0
2006-06-01 13:30:00,69.76,69.76,69.76,69.76,500.0,49.8312,49.8312,49.8312,49.8312,500.0
2006-06-01 13:40:00,69.78,69.78,69.77,69.77,1000.0,49.8455,49.8455,49.8383,49.8383,1000.0
2006-06-01 13:50:00,69.77,69.78,69.72,69.78,500.0,49.8383,49.8455,49.8026,49.8455,500.0
2006-06-01 14:00:00,69.71,69.71,69.71,69.71,300.0,49.7955,49.7955,49.7955,49.7955,300.0
2006-06-01 14:10:00,69.71,69.71,69.71,69.71,300.0,49.7955,49.7955,49.7955,49.7955,300.0
2006-06-01 14:20:00,69.78,69.82,69.74,69.75,1100.0,49.8455,49.874,49.8169,49.824,1100.0
2006-06-01 14:30:00,69.76,69.84,69.75,69.81,12500.0,49.8312,49.8883,49.824,49.8669,12500.0
2006-06-01 14:40:00,69.74,69.83,69.74,69.77,1300.0,49.8169,49.8812,49.8169,49.8383,1300.0
2006-06-01 14:50:00,69.84,69.84,69.8,69.8,300.0,49.8883,49.8883,49.8597,49.8597,300.0
2006-06-01 15:00:00,69.76,69.83,69.76,69.79,1200.0,49.8312,49.8812,49.8312,49.8526,1200.0
2006-06-01 15:10:00,69.79,69.79,69.79,69.79,0.0,49.8526,49.8526,49.8526,49.8526,0.0
2006-06-01 15:20:00,69.87,69.96,69.87,69.95,11200.0,49.9097,49.974,49.9097,49.9669,11200.0
2006-06-01 15:30:00,69.95,70.04,69.95,69.99,14100.0,49.9669,50.0312,49.9669,49.9955,14100.0
2006-06-01 15:40:00,70.16,70.17,70.04,70.15,32800.0,50.1169,50.124,50.0312,50.1098,32800.0
2006-06-01 15:50:00,70.15,70.15,70.07,70.14,15900.0,50.1098,50.1098,50.0526,50.1026,15900.0
2006-06-01 16:00:00,70.14,70.14,70.14,70.14,0.0,50.1026,50.1026,50.1026,50.1026,0.0
2006-06-01 16:10:00,70.14,70.14,70.14,70.14,0.0,50.1026,50.1026,50.1026,50.1026,0.0
2006-06-02 09:30:00,70.15,70.38,70.15,70.38,3500.0,50.1098,50.274,50.1098,50.274,3500.0
2006-06-02 09:40:00,70.31,70.31,70.22,70.25,1200.0,50.224,50.224,50.1598,50.1812,1200.0
2006-06-02 09:50:00,70.22,70.22,70.22,70.22,100.0,50.1598,50.1598,50.1598,50.1598,100.0
2006-06-02 10:00:00,70.14,70.24,70.1,70.24,1100.0,50.1026,50.174,50.074,50.174,1100.0
2006-06-02 10:10:00,70.2,70.2,70.2,70.2,200.0,50.1455,50.1455,50.1455,50.1455,200.0
2006-06-02 10:20:00,70.2,70.2,70.2,70.2,0.0,50.1455,50.1455,50.1455,50.1455,0.0
2006-06-02 10:30:00,70.2,70.2,70.2,70.2,0.0,50.1455,50.1455,50.1455,50.1455,0.0
2006-06-02 10:40:00,70.24,70.34,70.23,70.3,1800.0,50.174,50.2455,50.1669,50.2169,1800.0
2006-06-02 10:50:00,70.26,70.31,70.26,70.31,400.0,50.1883,50.224,50.1883,50.224,400.0
2006-06-02 11:00:00,70.24,70.24,70.24,70.24,100.0,50.174,50.174,50.174,50.174,100.0
2006-06-02 11:10:00,70.15,70.15,70.15,70.15,100.0,50.1098,50.1098,50.1098,50.1098,100.0
2006-06-02 11:20:00,70.09,70.09,70.09,70.09,200.0,50.0669,50.0669,50.0669,50.0669,200.0
2006-06-02 11:30:00,70.15,70.15,70.05,70.05,300.0,50.1098,50.1098,50.0383,50.0383,300.0
2006-06-02 11:40:00,70.03,70.03,69.98,69.98,1400.0,50.024,50.024,49.9883,49.9883,1400.0
2006-06-02 11:50:00,69.89,69.89,69.89,69.89,900.0,49.924,49.924,49.924,49.924,900.0
2006-06-02 12:00:00,69.92,70.0,69.92,70.0,3300.0,49.9455,50.0026,49.9455,50.0026,3300.0
2006-06-02 12:10:00,70.0,70.0,70.0,70.0,0.0,50.0026,50.0026,50.0026,50.0026,0.0
2006-06-02 12:20:00,70.0,70.01,69.98,70.01,8200.0,50.0026,50.0097,49.9883,50.0097,8200.0
2006-06-02 12:30:00,70.05,70.05,70.05,70.05,2000.0,50.0383,50.0383,50.0383,50.0383,2000.0
2006-06-02 12:40:00,70.04,70.09,70.03,70.09,600.0,50.0312,50.0669,50.024,50.0669,600.0
2006-06-02 12:50:00,70.09,70.09,70.09,70.09,0.0,50.0669,50.0669,50.0669,50.0669,0.0
2006-06-02 13:00:00,70.06,70.07,70.05,70.07,400.0,50.0455,50.0526,50.0383,50.0526,400.0
2006-06-02 13:10:00,70.03,70.14,70.03,70.14,600.0,50.024,50.1026,50.024,50.1026,600.0
2006-06-02 13:20:00,70.14,70.14,70.14,70.14,0.0,50.1026,50.1026,50.1026,50.1026,0.0
2006-06-02 13:30:00,70.08,70.08,70.08,70.08,1000.0,50.0598,50.0598,50.0598,50.0598,1000.0
2006-06-02 13:40:00,70.12,70.12,70.06,70.1,1300.0,50.0883,50.0883,50.0455,50.074,1300.0
2006-06-02 13:50:00,70.05,70.05,70.04,70.04,400.0,50.0383,50.0383,50.0312,50.0312,400.0
2006-06-02 14:00:00,70.04,70.04,70.04,70.04,0.0,50.0312,50.0312,50.0312,50.0312,0.0
2006-06-02 14:10:00,70.1,70.15,70.03,70.12,2600.0,50.074,50.1098,50.024,50.0883,2600.0
2006-06-02 14:20:00,70.13,70.13,70.04,70.12,4300.0,50.0955,50.0955,50.0312,50.0883,4300.0
2006-06-02 14:30:00,70.06,70.22,70.06,70.22,1100.0,50.0455,50.1598,50.0455,50.1598,1100.0
2006-06-02 14:40:00,70.26,70.3,70.26,70.27,2800.0,50.1883,50.2169,50.1883,50.1955,2800.0
2006-06-02 14:50:00,70.31,70.31,70.21,70.28,3100.0,50.224,50.224,50.1526,50.2026,3100.0
2006-06-02 15:00:00,70.2,70.2,70.18,70.18,1500.0,50.1455,50.1455,50.1312,50.1312,1500.0
2006-06-02 15:10:00,70.26,70.26,70.26,70.26,600.0,50.1883,50.1883,50.1883,50.1883,600.0
2006-06-02 15:20:00,70.24,70.28,70.22,70.22,2900.0,50.174,50.2026,50.1598,50.1598,2900.0
2006-06-02 15:30:00,70.29,70.37,70.25,70.37,38100.0,50.2098,50.2669,50.1812,50.2669,38100.0
2006-06-02 15:40:00,70.3,70.3,70.26,70.28,11700.0,50.2169,50.2169,50.1883,50.2026,11700.0
2006-06-02 15:50:00,70.25,70.31,70.25,70.31,2100.0,50.1812,50.224,50.1812,50.224,2100.0
2006-06-02 16:00:00,70.31,70.31,70.31,70.31,0.0,50.224,50.224,50.224,50.224,0.0
2006-06-02 16:10:00,70.31,70.31,70.31,70.31,0.0,50.224,50.224,50.224,50.224,0.0
2006-06-05 09:30:00,70.24,70.24,70.08,70.08,10000.0,50.174,50.174,50.0598,50.0598,10000.0
2006-06-05 09:40:00,70.08,70.08,70.08,70.08,0.0,50.0598,50.0598,50.0598,50.0598,0.0
2006-06-05 09:50:00,70.08,70.08,70.08,70.08,0.0,50.0598,50.0598,50.0598,50.0598,0.0
2006-06-05 10:00:00,69.93,69.93,69.93,69.93,300.0,49.9526,49.9526,49.9526,49.9526,300.0
2006-06-05 10:10:00,69.93,69.93,69.93,69.93,0.0,49.9526,49.9526,49.9526,49.9526,0.0
2006-06-05 10:20:00,70.02,70.02,70.02,70.02,200.0,50.0169,50.0169,50.0169,50.0169,200.0
2006-06-05 10:30:00,70.12,70.12,70.12,70.12,200.0,50.0883,50.0883,50.0883,50.0883,200.0
2006-06-05 10:40:00,70.05,70.07,70.05,70.07,600.0,50.0383,50.0526,50.0383,50.0526,600.0
2006-06-05 10:50:00,70.04,70.09,70.04,70.09,700.0,50.0312,50.0669,50.0312,50.0669,700.0
2006-06-05 11:00:00,70.02,70.07,70.02,70.07,500.0,50.0169,50.0526,50.0169,50.0526,500.0
2006-06-05 11:10:00,70.11,70.11,70.11,70.11,100.0,50.0812,50.0812,50.0812,50.0812,100.0
2006-06-05 11:20:00,70.06,70.09,70.02,70.06,1300.0,50.0455,50.0669,50.0169,50.0455,1300.0
2006-06-05 11:30:00,70.05,70.05,69.98,70.0,500.0,50.0383,50.0383,49.9883,50.0026,500.0
2006-06-05 11:40:00,70.01,70.04,69.99,70.04,500.0,50.0097,50.0312,49.9955,50.0312,500.0
2006-06-05 11:50:00,69.95,69.95,69.95,69.95,200.0,49.9669,49.9669,49.9669,49.9669,200.0
2006-06-05 12:00:00,69.96,69.96,69.96,69.96,400.0,49.974,49.974,49.974,49.974,400.0
2006-06-05 12:10:00,69.96,69.96,69.96,69.96,0.0,49.974,49.974,49.974,49.974,0.0
2006-06-05 12:20:00,69.9,69.9,69.9,69.9,300.0,49.9312,49.9312,49.9312,49.9312,300.0
2006-06-05 12:30:00,69.86,69.87,69.86,69.86,600.0,49.9026,49.9097,49.9026,49.9026,600.0
2006-06-05 12:40:00,69.86,69.91,69.86,69.91,1700.0,49.9026,49.9383,49.9026,49.9383,1700.0
2006-06-05 12:50:00,69.91,69.91,69.91,69.91,0.0,49.9383,49.9383,49.9383,49.9383,0.0
2006-06-05 13:00:00,69.91,69.91,69.91,69.91,0.0,49.9383,49.9383,49.9383,49.9383,0.0
2006-06-05 13:10:00,69.98,69.98,69.98,69.98,100.0,49.9883,49.9883,49.9883,49.9883,100.0
2006-06-05 13:20:00,69.98,69.98,69.98,69.98,0.0,49.9883,49.9883,49.9883,49.9883,0.0
2006-06-05 13:30:00,69.98,69.98,69.98,69.98,0.0,49.9883,49.9883,49.9883,49.9883,0.0
2006-06-05 13:40:00,69.87,69.87,69.77,69.77,7500.0,49.9097,49.9097,49.8383,49.8383,7500.0
2006-06-05 13:50:00,69.83,69.85,69.82,69.85,1200.0,49.8812,49.8955,49.874,49.8955,1200.0
2006-06-05 14:00:00,69.69,69.69,69.68,69.68,1400.0,49.7812,49.7812,49.774,49.774,1400.0
2006-06-05 14:10:00,69.62,69.62,69.54,69.54,7800.0,49.7312,49.7312,49.674,49.674,7800.0
2006-06-05 14:20:00,69.46,69.54,69.44,69.54,2100.0,49.6169,49.674,49.6026,49.674,2100.0
2006-06-05 14:30:00,69.54,69.54,69.54,69.54,0.0,49.674,49.674,49.674,49.674,0.0
2006-06-05 14:40:00,69.34,69.39,69.34,69.39,1100.0,49.5312,49.5669,49.5312,49.5669,1100.0
2006-06-05 14:50:00,69.52,69.52,69.52,69.52,400.0,49.6597,49.6597,49.6597,49.6597,400.0
2006-06-05 15:00:00,69.37,69.43,69.32,69.32,13800.0,49.5526,49.5954,49.5169,49.5169,13800.0
2006-06-05 15:10:00,69.23,69.23,69.21,69.21,600.0,49.4526,49.4526,49.4383,49.4383,600.0
2006-06-05 15:20:00,69.3,69.35,69.21,69.3,1000.0,49.5026,49.5383,49.4383,49.5026,1000.0
2006-06-05 15:30:00,69.22,69.27,69.22,69.27,1300.0,49.4454,49.4811,49.4454,49.4811,1300.0
2006-06-05 15:40:00,69.25,69.25,69.0,69.0,10600.0,49.4669,49.4669,49.2883,49.2883,10600.0
2006-06-05 15:50:00,69.02,69.11,69.0,69.0,1300.0,49.3026,49.3669,49.2883,49.2883,1300.0
2006-06-05 16:00:00,69.0,69.0,69.0,69.0,0.0,49.2883,49.2883,49.2883,49.2883,0.0
2006-06-05 16:10:00,69.0,69.0,69.0,69.0,0.0,49.2883,49.2883,49.2883,49.2883,0.0
2006-06-06 09:30:00,69.2,69.3,69.15,69.15,600.0,49.4311,49.5026,49.3954,49.3954,600.0
2006-06-06 09:40:00,69.0,69.0,68.93,68.93,800.0,49.2883,49.2883,49.2383,49.2383,800.0
2006-06-06 09:50:00,69.0,69.0,68.9,68.9,600.0,49.2883,49.2883,49.2169,49.2169,600.0
2006-06-06 10:00:00,68.85,68.85,68.8,68.8,1100.0,49.1811,49.1811,49.1454,49.1454,1100.0
2006-06-06 10:10:00,68.9,68.94,68.89,68.94,1900.0,49.2169,49.2454,49.2097,49.2454,1900.0
2006-06-06 10:20:00,69.0,69.03,69.0,69.01,1400.0,49.2883,49.3097,49.2883,49.2954,1400.0
2006-06-06 10:30:00,69.03,69.03,68.94,68.94,1300.0,49.3097,49.3097,49.2454,49.2454,1300.0
2006-06-06 10:40:00,68.97,68.97,68.85,68.86,1500.0,49.2669,49.2669,49.1811,49.1883,1500.0
2006-06-06 10:50:00,68.8,68.8,68.8,68.8,500.0,49.1454,49.1454,49.1454,49.1454,500.0
2006-06-06 11:00:00,68.82,68.83,68.61,68.62,4000.0,49.1597,49.1668,49.0097,49.0168,4000.0
2006-06-06 11:10:00,68.58,68.61,68.55,68.61,3000.0,48.9883,49.0097,48.9668,49.0097,3000.0
2006-06-06 11:20:00,68.64,68.64,68.58,68.58,500.0,49.0311,49.0311,48.9883,48.9883,500.0
2006-06-06 11:30:00,68.62,68.62,68.59,68.59,1900.0,49.0168,49.0168,48.9954,48.9954,1900.0
2006-06-06 11:40:00,68.56,68.56,68.46,68.46,1900.0,48.974,48.974,48.9025,48.9025,1900.0
2006-06-06 11:50:00,68.45,68.46,68.45,68.46,2100.0,48.8954,48.9025,48.8954,48.9025,2100.0
2006-06-06 12:00:00,68.46,68.5,68.46,68.5,300.0,48.9025,48.9311,48.9025,48.9311,300.0
2006-06-06 12:10:00,68.58,68.78,68.58,68.7,2500.0,48.9883,49.1311,48.9883,49.074,2500.0
2006-06-06 12:20:00,68.68,68.68,68.68,68.68,200.0,49.0597,49.0597,49.0597,49.0597,200.0
2006-06-06 12:30:00,68.7,68.71,68.7,68.7,1400.0,49.074,49.0811,49.074,49.074,1400.0
2006-06-06 12:40:00,68.7,68.7,68.7,68.7,0.0,49.074,49.074,49.074,49.074,0.0
2006-06-06 12:50:00,68.7,68.7,68.7,68.7,0.0,49.074,49.074,49.074,49.074,0.0
2006-06-06 13:00:00,68.9,68.9,68.9,68.9,200.0,49.2169,49.2169,49.2169,49.2169,200.0
2006-06-06 13:10:00,68.91,68.91,68.87,68.87,900.0,49.224,49.224,49.1954,49.1954,900.0
2006-06-06 13:20:00,68.82,68.82,68.82,68.82,100.0,49.1597,49.1597,49.1597,49.1597,100.0
2006-06-06 13:30:00,68.89,68.89,68.89,68.89,100.0,49.2097,49.2097,49.2097,49.2097,100.0
2006-06-06 13:40:00,68.8,68.8,68.76,68.77,1200.0,49.1454,49.1454,49.1168,49.124,1200.0
2006-06-06 13:50:00,68.74,68.83,68.71,68.83,3000.0,49.1026,49.1668,49.0811,49.1668,3000.0
2006-06-06 14:00:00,68.78,68.78,68.77,68.77,800.0,49.1311,49.1311,49.124,49.124,800.0
2006-06-06 14:10:00,68.74,68.74,68.7,68.74,700.0,49.1026,49.1026,49.074,49.1026,700.0
2006-06-06 14:20:00,68.66,68.82,68.63,68.82,3700.0,49.0454,49.1597,49.024,49.1597,3700.0
2006-06-06 14:30:00,68.78,68.88,68.78,68.82,39200.0,49.1311,49.2026,49.1311,49.1597,39200.0
2006-06-06 14:40:00,68.79,68.81,68.62,68.63,7700.0,49.1383,49.1526,49.0168,49.024,7700.0
2006-06-06 14:50:00,68.68,68.68,68.59,68.62,4900.0,49.0597,49.0597,48.9954,49.0168,4900.0
2006-06-06 15:00:00,68.62,68.75,68.62,68.72,6000.0,49.0168,49.1097,49.0168,49.0883,6000.0
2006-06-06 15:10:00,68.72,68.72,68.59,68.59,4900.0,49.0883,49.0883,48.9954,48.9954,4900.0
2006-06-06 15:20:00,68.6,68.64,68.6,68.6,3500.0,49.0026,49.0311,49.0026,49.0026,3500.0
2006-06-06 15:30:00,68.61,68.8,68.61,68.8,11100.0,49.0097,49.1454,49.0097,49.1454,11100.0
2006-06-06 15:40:00,68.8,68.98,68.8,68.89,6500.0,49.1454,49.274,49.1454,49.2097,6500.0
2006-06-06 15:50:00,68.88,68.96,68.87,68.96,7500.0,49.2026,49.2597,49.1954,49.2597,7500.0
2006-06-06 16:00:00,68.96,68.96,68.96,68.96,0.0,49.2597,49.2597,49.2597,49.2597,0.0
2006-06-06 16:10:00,68.96,68.96,68.96,68.96,0.0,49.2597,49.2597,49.2597,49.2597,0.0
2006-06-07 09:30:00,69.04,69.04,68.98,68.98,3800.0,49.3169,49.3169,49.274,49.274,3800.0
2006-06-07 09:40:00,68.98,68.98,68.98,68.98,0.0,49.274,49.274,49.274,49.274,0.0
2006-06-07 09:50:00,68.9,68.92,68.9,68.92,1100.0,49.2169,49.2311,49.2169,49.2311,1100.0
2006-06-07 10:00:00,69.1,69.13,69.1,69.12,2500.0,49.3597,49.3811,49.3597,49.374,2500.0
2006-06-07 10:10:00,69.15,69.27,69.15,69.18,5300.0,49.3954,49.4811,49.3954,49.4169,5300.0
2006-06-07 10:20:00,69.19,69.26,69.19,69.26,1100.0,49.424,49.474,49.424,49.474,1100.0
2006-06-07 10:30:00,69.24,69.26,69.17,69.18,3900.0,49.4597,49.474,49.4097,49.4169,3900.0
2006-06-07 10:40:00,69.16,69.19,69.12,69.12,2300.0,49.4026,49.424,49.374,49.374,2300.0
2006-06-07 10:50:00,69.08,69.15,69.07,69.15,2400.0,49.3454,49.3954,49.3383,49.3954,2400.0
2006-06-07 11:00:00,69.13,69.21,69.1,69.1,2400.0,49.3811,49.4383,49.3597,49.3597,2400.0
2006-06-07 11:10:00,69.12,69.19,69.12,69.16,2700.0,49.374,49.424,49.374,49.4026,2700.0
2006-06-07 11:20:00,69.16,69.18,69.1,69.1,2700.0,49.4026,49.4169,49.3597,49.3597,2700.0
2006-06-07 11:30:00,69.09,69.24,69.09,69.23,3700.0,49.3526,49.4597,49.3526,49.4526,3700.0
2006-06-07 11:40:00,69.26,69.29,69.25,69.25,1700.0,49.474,49.4954,49.4669,49.4669,1700.0
2006-06-07 11:50:00,69.25,69.42,69.23,69.42,2000.0,49.4669,49.5883,49.4526,49.5883,2000.0
2006-06-07 12:00:00,69.38,69.44,69.38,69.39,2400.0,49.5597,49.6026,49.5597,49.5669,2400.0
2006-06-07 12:10:00,69.4,69.41,69.36,69.41,3900.0,49.574,49.5812,49.5454,49.5812,3900.0
2006-06-07 12:20:00,69.4,69.4,69.36,69.37,1400.0,49.574,49.574,49.5454,49.5526,1400.0
2006-06-07 12:30:00,69.37,69.37,69.27,69.29,2200.0,49.5526,49.5526,49.4811,49.4954,2200.0
2006-06-07 12:40:00,69.25,69.34,69.25,69.33,2400.0,49.4669,49.5312,49.4669,49.524,2400.0
2006-06-07 12:50:00,69.32,69.32,69.22,69.22,1500.0,49.5169,49.5169,49.4454,49.4454,1500.0
2006-06-07 13:00:00,69.22,69.26,69.22,69.26,1400.0,49.4454,49.474,49.4454,49.474,1400.0
2006-06-07 13:10:00,69.27,69.28,69.23,69.28,2100.0,49.4811,49.4883,49.4526,49.4883,2100.0
2006-06-07 13:20:00,69.25,69.27,69.2,69.27,1700.0,49.4669,49.4811,49.4311,49.4811,1700.0
2006-06-07 13:30:00,69.26,69.26,69.15,69.15,1900.0,49.474,49.474,49.3954,49.3954,1900.0
2006-06-07 13:40:00,69.16,69.16,69.03,69.07,4200.0,49.4026,49.4026,49.3097,49.3383,4200.0
2006-06-07 13:50:00,69.06,69.19,69.06,69.18,7900.0,49.3311,49.424,49.3311,49.4169,7900.0
2006-06-07 14:00:00,69.16,69.16,68.94,68.94,3400.0,49.4026,49.4026,49.2454,49.2454,3400.0
2006-06-07 14:10:00,68.93,69.02,68.9,68.97,1900.0,49.2383,49.3026,49.2169,49.2669,1900.0
2006-06-07 14:20:00,68.96,69.06,68.94,69.06,3200.0,49.2597,49.3311,49.2454,49.3311,3200.0
2006-06-07 14:30:00,69.12,69.13,69.08,69.13,2700.0,49.374,49.3811,49.3454,49.3811,2700.0
2006-06-07 14:40:00,69.08,69.09,68.94,68.94,4100.0,49.3454,49.3526,49.2454,49.2454,4100.0
2006-06-07 14:50:00,68.95,69.03,68.91,69.0,3200.0,49.2526,49.3097,49.224,49.2883,3200.0
2006-06-07 15:00:00,69.06,69.06,68.96,68.96,2600.0,49.3311,49.3311,49.2597,49.2597,2600.0
2006-06-07 15:10:00,68.92,68.92,68.83,68.84,3300.0,49.2311,49.2311,49.1668,49.174,3300.0
2006-06-07 15:20:00,68.95,68.95,68.69,68.69,6200.0,49.2526,49.2526,49.0668,49.0668,6200.0
2006-06-07 15:30:00,68.72,68.76,68.67,68.69,3600.0,49.0883,49.1168,49.0526,49.0668,3600.0
2006-06-07 15:40:00,68.74,68.78,68.56,68.6,8400.0,49.1026,49.1311,48.974,49.0026,8400.0
2006-06-07 15:50:00,68.63,68.64,68.55,68.58,6700.0,49.024,49.0311,48.9668,48.9883,6700.0
2006-06-07 16:00:00,68.5,68.5,68.5,68.5,1000.0,48.9311,48.9311,48.9311,48.9311,1000.0
2006-06-07 16:10:00,68.5,68.5,68.5,68.5,0.0,48.9311,48.9311,48.9311,48.9311,0.0
2006-06-08 09:30:00,68.2,68.4,68.2,68.4,29500.0,48.7168,48.8597,48.7168,48.8597,29500.0
2006-06-08 09:40:00,68.37,68.57,68.35,68.57,3300.0,48.8383,48.9811,48.824,48.9811,3300.0
2006-06-08 09:50:00,68.53,68.53,68.39,68.44,4100.0,48.9526,48.9526,48.8525,48.8883,4100.0
2006-06-08 10:00:00,68.37,68.37,68.37,68.37,200.0,48.8383,48.8383,48.8383,48.8383,200.0
2006-06-08 10:10:00,68.44,68.44,68.25,68.28,182200.0,48.8883,48.8883,48.7525,48.774,182200.0
2006-06-08 10:20:00,68.27,68.27,68.15,68.15,17300.0,48.7668,48.7668,48.6811,48.6811,17300.0
2006-06-08 10:30:00,68.09,68.13,68.01,68.07,5600.0,48.6382,48.6668,48.5811,48.624,5600.0
2006-06-08 10:40:00,68.09,68.09,68.0,68.0,3900.0,48.6382,48.6382,48.574,48.574,3900.0
2006-06-08 10:50:00,68.13,68.13,68.0,68.04,36200.0,48.6668,48.6668,48.574,48.6025,36200.0
2006-06-08 11:00:00,68.25,68.25,68.15,68.15,4700.0,48.7525,48.7525,48.6811,48.6811,4700.0
2006-06-08 11:10:00,68.26,68.26,68.11,68.11,8300.0,48.7597,48.7597,48.6525,48.6525,8300.0
2006-06-08 11:20:00,67.91,67.91,67.66,67.82,44000.0,48.5097,48.5097,48.3311,48.4454,44000.0
2006-06-08 11:30:00,67.65,67.67,67.56,67.67,32000.0,48.3239,48.3382,48.2597,48.3382,32000.0
2006-06-08 11:40:00,67.71,67.71,67.52,67.61,9700.0,48.3668,48.3668,48.2311,48.2954,9700.0
2006-06-08 11:50:00,67.5,67.55,67.37,67.55,55100.0,48.2168,48.2525,48.1239,48.2525,55100.0
2006-06-08 12:00:00,67.51,67.66,67.51,67.66,700.0,48.2239,48.3311,48.2239,48.3311,700.0
2006-06-08 12:10:00,67.7,67.84,67.67,67.67,9500.0,48.3597,48.4597,48.3382,48.3382,9500.0
2006-06-08 12:20:00,67.73,67.76,67.63,67.73,22300.0,48.3811,48.4025,48.3097,48.3811,22300.0
2006-06-08 12:30:00,67.74,67.83,67.66,67.83,24700.0,48.3882,48.4525,48.3311,48.4525,24700.0
2006-06-08 12:40:00,67.84,67.85,67.73,67.85,21200.0,48.4597,48.4668,48.3811,48.4668,21200.0
2006-06-08 12:50:00,67.9,67.94,67.83,67.83,32500.0,48.5025,48.5311,48.4525,48.4525,32500.0
2006-06-08 13:00:00,67.83,67.83,67.64,67.67,15800.0,48.4525,48.4525,48.3168,48.3382,15800.0
2006-06-08 13:10:00,67.65,67.83,67.64,67.72,19300.0,48.3239,48.4525,48.3168,48.3739,19300.0
2006-06-08 13:20:00,67.7,67.74,67.62,67.74,35000.0,48.3597,48.3882,48.3025,48.3882,35000.0
2006-06-08 13:30:00,67.79,67.91,67.7,67.88,26400.0,48.424,48.5097,48.3597,48.4882,26400.0
2006-06-08 13:40:00,67.99,68.09,67.86,67.86,36900.0,48.5668,48.6382,48.474,48.474,36900.0
2006-06-08 13:50:00,67.9,68.09,67.86,68.08,77900.0,48.5025,48.6382,48.474,48.6311,77900.0
2006-06-08 14:00:00,68.02,68.09,67.94,67.94,15000.0,48.5882,48.6382,48.5311,48.5311,15000.0
2006-06-08 14:10:00,67.99,68.08,67.96,68.06,15900.0,48.5668,48.6311,48.5454,48.6168,15900.0
2006-06-08 14:20:00,68.08,68.17,68.02,68.12,31700.0,48.6311,48.6954,48.5882,48.6597,31700.0
2006-06-08 14:30:00,68.13,68.35,68.05,68.3,18500.0,48.6668,48.824,48.6097,48.7883,18500.0
2006-06-08 14:40:00,68.35,68.35,68.17,68.17,26500.0,48.824,48.824,48.6954,48.6954,26500.0
2006-06-08 14:50:00,68.16,68.2,68.06,68.11,33300.0,48.6883,48.7168,48.6168,48.6525,33300.0
2006-06-08 15:00:00,68.12,68.32,68.12,68.32,30800.0,48.6597,48.8025,48.6597,48.8025,30800.0
2006-06-08 15:10:00,68.35,68.58,68.35,68.45,28200.0,48.824,48.9883,48.824,48.8954,28200.0
2006-06-08 15:20:00,68.45,68.46,68.3,68.37,28800.0,48.8954,48.9025,48.7883,48.8383,28800.0
2006-06-08 15:30:00,68.43,68.73,68.43,68.72,23800.0,48.8811,49.0954,48.8811,49.0883,23800.0
2006-06-08 15:40:00,68.73,68.73,68.59,68.62,66600.0,49.0954,49.0954,48.9954,49.0168,66600.0
2006-06-08 15:50:00,68.63,68.66,68.6,68.64,44100.0,49.024,49.0454,49.0026,49.0311,44100.0
2006-06-08 16:00:00,68.47,68.52,68.47,68.52,11000.0,48.9097,48.9454,48.9097,48.9454,11000.0
2006-06-08 16:10:00,68.52,68.52,68.52,68.52,0.0,48.9454,48.9454,48.9454,48.9454,0.0
2006-06-09 09:30:00,68.75,68.75,68.6,68.6,5100.0,49.1097,49.1097,49.0026,49.0026,5100.0
2006-06-09 09:40:00,68.52,68.79,68.52,68.79,1600.0,48.9454,49.1383,48.9454,49.1383,1600.0
2006-06-09 09:50:00,68.73,68.86,68.72,68.86,2500.0,49.0954,49.1883,49.0883,49.1883,2500.0
2006-06-09 10:00:00,68.83,68.86,68.72,68.76,3200.0,49.1668,49.1883,49.0883,49.1168,3200.0
2006-06-09 10:10:00,68.82,68.82,68.68,68.78,3700.0,49.1597,49.1597,49.0597,49.1311,3700.0
2006-06-09 10:20:00,68.83,68.84,68.79,68.83,1500.0,49.1668,49.174,49.1383,49.1668,1500.0
2006-06-09 10:30:00,68.85,68.9,68.77,68.89,5600.0,49.1811,49.2169,49.124,49.2097,5600.0
2006-06-09 10:40:00,68.9,68.9,68.85,68.85,1900.0,49.2169,49.2169,49.1811,49.1811,1900.0
2006-06-09 10:50:00,68.86,68.86,68.64,68.74,1800.0,49.1883,49.1883,49.0311,49.1026,1800.0
2006-06-09 11:00:00,68.74,68.78,68.73,68.74,1600.0,49.1026,49.1311,49.0954,49.1026,1600.0
2006-06-09 11:10:00,68.73,68.73,68.67,68.67,1800.0,49.0954,49.0954,49.0526,49.0526,1800.0
2006-06-09 11:20:00,68.67,68.8,68.67,68.8,1700.0,49.0526,49.1454,49.0526,49.1454,1700.0
2006-06-09 11:30:00,68.81,68.81,68.72,68.81,1000.0,49.1526,49.1526,49.0883,49.1526,1000.0
2006-06-09 11:40:00,68.65,68.65,68.54,68.54,1800.0,49.0383,49.0383,48.9597,48.9597,1800.0
2006-06-09 11:50:00,68.45,68.54,68.4,68.5,3300.0,48.8954,48.9597,48.8597,48.9311,3300.0
2006-06-09 12:00:00,68.48,68.62,68.48,68.62,4600.0,48.9168,49.0168,48.9168,49.0168,4600.0
2006-06-09 12:10:00,68.62,68.62,68.62,68.62,0.0,49.0168,49.0168,49.0168,49.0168,0.0
2006-06-09 12:20:00,68.58,68.59,68.58,68.59,700.0,48.9883,48.9954,48.9883,48.9954,700.0
2006-06-09 12:30:00,68.54,68.54,68.53,68.53,1300.0,48.9597,48.9597,48.9526,48.9526,1300.0
2006-06-09 12:40:00,68.57,68.57,68.47,68.47,200.0,48.9811,48.9811,48.9097,48.9097,200.0
2006-06-09 12:50:00,68.51,68.51,68.39,68.39,400.0,48.9383,48.9383,48.8525,48.8525,400.0
2006-06-09 13:00:00,68.42,68.42,68.27,68.29,1100.0,48.874,48.874,48.7668,48.7811,1100.0
2006-06-09 13:10:00,68.32,68.32,68.21,68.25,2200.0,48.8025,48.8025,48.724,48.7525,2200.0
2006-06-09 13:20:00,68.26,68.33,68.21,68.33,600.0,48.7597,48.8097,48.724,48.8097,600.0
2006-06-09 13:30:00,68.33,68.33,68.33,68.33,200.0,48.8097,48.8097,48.8097,48.8097,200.0
2006-06-09 13:40:00,68.31,68.37,68.29,68.34,1700.0,48.7954,48.8383,48.7811,48.8168,1700.0
2006-06-09 13:50:00,68.46,68.48,68.46,68.46,2400.0,48.9025,48.9168,48.9025,48.9025,2400.0
2006-06-09 14:00:00,68.44,68.48,68.44,68.48,3600.0,48.8883,48.9168,48.8883,48.9168,3600.0
2006-06-09 14:10:00,68.42,68.5,68.42,68.48,2200.0,48.874,48.9311,48.874,48.9168,2200.0
2006-06-09 14:20:00,68.48,68.59,68.44,68.58,1600.0,48.9168,48.9954,48.8883,48.9883,1600.0
2006-06-09 14:30:00,68.6,68.67,68.6,68.61,3900.0,49.0026,49.0526,49.0026,49.0097,3900.0
2006-06-09 14:40:00,68.59,68.63,68.55,68.63,1200.0,48.9954,49.024,48.9668,49.024,1200.0
2006-06-09 14:50:00,68.68,68.74,68.6,68.6,3300.0,49.0597,49.1026,49.0026,49.0026,3300.0
2006-06-09 15:00:00,68.57,68.62,68.54,68.6,3700.0,48.9811,49.0168,48.9597,49.0026,3700.0
2006-06-09 15:10:00,68.51,68.61,68.51,68.61,500.0,48.9383,49.0097,48.9383,49.0097,500.0
2006-06-09 15:20:00,68.55,68.55,68.48,68.5,4400.0,48.9668,48.9668,48.9168,48.9311,4400.0
2006-06-09 15:30:00,68.56,68.56,68.47,68.53,3700.0,48.974,48.974,48.9097,48.9526,3700.0
2006-06-09 15:40:00,68.6,68.6,68.53,68.56,1100.0,49.0026,49.0026,48.9526,48.974,1100.0
2006-06-09 15:50:00,68.52,68.52,68.3,68.35,4100.0,48.9454,48.9454,48.7883,48.824,4100.0
2006-06-09 16:00:00,68.3,68.3,68.12,68.18,11000.0,48.7883,48.7883,48.6597,48.7025,11000.0
2006-06-09 16:10:00,68.2,68.2,68.2,68.2,1000.0,48.7168,48.7168,48.7168,48.7168,1000.0
2006-06-12 09:30:00,68.32,68.32,68.32,68.32,900.0,48.8025,48.8025,48.8025,48.8025,900.0
2006-06-12 09:40:00,68.42,68.42,68.39,68.39,700.0,48.874,48.874,48.8525,48.8525,700.0
2006-06-12 09:50:00,68.38,68.46,68.38,68.46,700.0,48.8454,48.9025,48.8454,48.9025,700.0
2006-06-12 10:00:00,68.46,68.46,68.46,68.46,0.0,48.9025,48.9025,48.9025,48.9025,0.0
2006-06-12 10:10:00,68.24,68.24,68.16,68.16,300.0,48.7454,48.7454,48.6883,48.6883,300.0
2006-06-12 10:20:00,68.16,68.16,68.16,68.16,0.0,48.6883,48.6883,48.6883,48.6883,0.0
2006-06-12 10:30:00,68.27,68.27,68.27,68.27,1500.0,48.7668,48.7668,48.7668,48.7668,1500.0
2006-06-12 10:40:00,68.28,68.28,68.26,68.26,200.0,48.774,48.774,48.7597,48.7597,200.0
2006-06-12 10:50:00,68.22,68.23,68.17,68.18,2200.0,48.7311,48.7383,48.6954,48.7025,2200.0
2006-06-12 11:00:00,68.08,68.08,68.0,68.06,700.0,48.6311,48.6311,48.574,48.6168,700.0
2006-06-12 11:10:00,68.16,68.16,67.99,68.06,4800.0,48.6883,48.6883,48.5668,48.6168,4800.0
2006-06-12 11:20:00,68.02,68.03,67.99,67.99,600.0,48.5882,48.5954,48.5668,48.5668,600.0
2006-06-12 11:30:00,67.99,68.17,67.99,68.17,800.0,48.5668,48.6954,48.5668,48.6954,800.0
2006-06-12 11:40:00,68.12,68.12,68.09,68.09,700.0,48.6597,48.6597,48.6382,48.6382,700.0
2006-06-12 11:50:00,68.27,68.27,68.17,68.23,600.0,48.7668,48.7668,48.6954,48.7383,600.0
2006-06-12 12:00:00,68.23,68.23,68.23,68.23,0.0,48.7383,48.7383,48.7383,48.7383,0.0
2006-06-12 12:10:00,68.19,68.22,68.18,68.18,2700.0,48.7097,48.7311,48.7025,48.7025,2700.0
2006-06-12 12:20:00,68.06,68.11,68.06,68.11,200.0,48.6168,48.6525,48.6168,48.6525,200.0
2006-06-12 12:30:00,68.1,68.18,68.1,68.12,1400.0,48.6454,48.7025,48.6454,48.6597,1400.0
2006-06-12 12:40:00,68.06,68.06,68.05,68.05,700.0,48.6168,48.6168,48.6097,48.6097,700.0
2006-06-12 12:50:00,68.14,68.14,68.12,68.12,1100.0,48.674,48.674,48.6597,48.6597,1100.0
2006-06-12 13:00:00,68.11,68.21,68.1,68.21,900.0,48.6525,48.724,48.6454,48.724,900.0
2006-06-12 13:10:00,68.22,68.22,68.16,68.17,1700.0,48.7311,48.7311,48.6883,48.6954,1700.0
2006-06-12 13:20:00,68.14,68.14,68.1,68.1,2000.0,48.674,48.674,48.6454,48.6454,2000.0
2006-06-12 13:30:00,68.04,68.15,68.04,68.04,1100.0,48.6025,48.6811,48.6025,48.6025,1100.0
2006-06-12 13:40:00,68.04,68.04,68.0,68.0,700.0,48.6025,48.6025,48.574,48.574,700.0
2006-06-12 13:50:00,68.05,68.07,68.05,68.07,200.0,48.6097,48.624,48.6097,48.624,200.0
2006-06-12 14:00:00,68.08,68.08,67.96,67.96,4300.0,48.6311,48.6311,48.5454,48.5454,4300.0
2006-06-12 14:10:00,67.99,67.99,67.9,67.9,500.0,48.5668,48.5668,48.5025,48.5025,500.0
2006-06-12 14:20:00,67.87,67.94,67.87,67.94,400.0,48.4811,48.5311,48.4811,48.5311,400.0
2006-06-12 14:30:00,67.84,67.88,67.83,67.83,1600.0,48.4597,48.4882,48.4525,48.4525,1600.0
2006-06-12 14:40:00,67.82,67.83,67.74,67.8,2200.0,48.4454,48.4525,48.3882,48.4311,2200.0
2006-06-12 14:50:00,67.87,67.87,67.81,67.81,200.0,48.4811,48.4811,48.4382,48.4382,200.0
2006-06-12 15:00:00,67.8,67.8,67.8,67.8,1700.0,48.4311,48.4311,48.4311,48.4311,1700.0
2006-06-12 15:10:00,67.82,67.82,67.7,67.7,1400.0,48.4454,48.4454,48.3597,48.3597,1400.0
2006-06-12 15:20:00,67.67,67.67,67.53,67.57,1300.0,48.3382,48.3382,48.2382,48.2668,1300.0
2006-06-12 15:30:00,67.43,67.43,67.43,67.43,100.0,48.1668,48.1668,48.1668,48.1668,100.0
2006-06-12 15:40:00,67.46,67.55,67.46,67.55,1400.0,48.1882,48.2525,48.1882,48.2525,1400.0
2006-06-12 15:50:00,67.6,67.6,67.39,67.4,39600.0,48.2882,48.2882,48.1382,48.1454,39600.0
2006-06-12 16:00:00,67.38,67.38,67.38,67.38,100.0,48.1311,48.1311,48.1311,48.1311,100.0
2006-06-12 16:10:00,67.38,67.38,67.38,67.38,0.0,48.1311,48.1311,48.1311,48.1311,0.0
2006-06-13 09:30:00,67.18,67.48,67.14,67.46,42400.0,47.9882,48.2025,47.9596,48.1882,42400.0
2006-06-13 09:40:00,67.47,67.66,67.42,67.59,4500.0,48.1954,48.3311,48.1597,48.2811,4500.0
2006-06-13 09:50:00,67.73,67.86,67.51,67.58,4800.0,48.3811,48.474,48.2239,48.2739,4800.0
2006-06-13 10:00:00,67.56,67.56,67.41,67.46,4700.0,48.2597,48.2597,48.1525,48.1882,4700.0
2006-06-13 10:10:00,67.5,67.58,67.3,67.3,7400.0,48.2168,48.2739,48.0739,48.0739,7400.0
2006-06-13 10:20:00,67.25,67.41,67.17,67.41,4900.0,48.0382,48.1525,47.9811,48.1525,4900.0
2006-06-13 10:30:00,67.43,67.44,67.25,67.25,10800.0,48.1668,48.1739,48.0382,48.0382,10800.0
2006-06-13 10:40:00,67.23,67.26,67.14,67.2,2700.0,48.0239,48.0454,47.9596,48.0025,2700.0
2006-06-13 10:50:00,67.15,67.21,67.06,67.15,5100.0,47.9668,48.0096,47.9025,47.9668,5100.0
2006-06-13 11:00:00,67.11,67.16,67.05,67.06,6300.0,47.9382,47.9739,47.8954,47.9025,6300.0
2006-06-13 11:10:00,67.08,67.29,67.04,67.29,2500.0,47.9168,48.0668,47.8882,48.0668,2500.0
2006-06-13 11:20:00,67.26,67.37,67.19,67.29,2400.0,48.0454,48.1239,47.9954,48.0668,2400.0
2006-06-13 11:30:00,67.42,67.43,67.31,67.37,15400.0,48.1597,48.1668,48.0811,48.1239,15400.0
2006-06-13 11:40:00,67.31,67.49,67.28,67.49,5000.0,48.0811,48.2097,48.0596,48.2097,5000.0
2006-06-13 11:50:00,67.54,67.63,67.47,67.63,9100.0,48.2454,48.3097,48.1954,48.3097,9100.0
2006-06-13 12:00:00,67.57,67.57,67.46,67.55,2000.0,48.2668,48.2668,48.1882,48.2525,2000.0
2006-06-13 12:10:00,67.5,67.55,67.44,67.46,2800.0,48.2168,48.2525,48.1739,48.1882,2800.0
2006-06-13 12:20:00,67.39,67.42,67.34,67.36,2300.0,48.1382,48.1597,48.1025,48.1168,2300.0
2006-06-13 12:30:00,67.32,67.38,67.23,67.23,19300.0,48.0882,48.1311,48.0239,48.0239,19300.0
2006-06-13 12:40:00,67.32,67.43,67.27,67.43,2700.0,48.0882,48.1668,48.0525,48.1668,2700.0
2006-06-13 12:50:00,67.44,67.44,67.33,67.4,2200.0,48.1739,48.1739,48.0954,48.1454,2200.0
2006-06-13 13:00:00,67.32,67.32,67.16,67.19,1800.0,48.0882,48.0882,47.9739,47.9954,1800.0
2006-06-13 13:10:00,67.14,67.2,67.04,67.18,9000.0,47.9596,48.0025,47.8882,47.9882,9000.0
2006-06-13 13:20:00,67.15,67.22,67.11,67.11,1900.0,47.9668,48.0168,47.9382,47.9382,1900.0
2006-06-13 13:30:00,67.06,67.18,67.01,67.11,2000.0,47.9025,47.9882,47.8668,47.9382,2000.0
2006-06-13 13:40:00,67.13,67.32,67.11,67.31,3700.0,47.9525,48.0882,47.9382,48.0811,3700.0
2006-06-13 13:50:00,67.32,67.32,67.27,67.28,3300.0,48.0882,48.0882,48.0525,48.0596,3300.0
2006-06-13 14:00:00,67.28,67.29,67.16,67.16,2000.0,48.0596,48.0668,47.9739,47.9739,2000.0
2006-06-13 14:10:00,67.15,67.21,67.08,67.1,4100.0,47.9668,48.0096,47.9168,47.9311,4100.0
2006-06-13 14:20:00,67.12,67.13,66.94,67.09,7600.0,47.9454,47.9525,47.8168,47.9239,7600.0
2006-06-13 14:30:00,67.06,67.13,66.87,66.94,27900.0,47.9025,47.9525,47.7668,47.8168,27900.0
2006-06-13 14:40:00,66.98,67.02,66.84,66.84,3100.0,47.8454,47.8739,47.7453,47.7453,3100.0
2006-06-13 14:50:00,66.81,66.86,66.75,66.84,4300.0,47.7239,47.7596,47.6811,47.7453,4300.0
2006-06-13 15:00:00,66.77,66.77,66.66,66.72,2200.0,47.6953,47.6953,47.6168,47.6596,2200.0
2006-06-13 15:10:00,66.73,66.8,66.66,66.72,4200.0,47.6668,47.7168,47.6168,47.6596,4200.0
2006-06-13 15:20:00,66.8,67.19,66.8,67.15,4200.0,47.7168,47.9954,47.7168,47.9668,4200.0
2006-06-13 15:30:00,67.04,67.24,67.02,67.02,11000.0,47.8882,48.0311,47.8739,47.8739,11000.0
2006-06-13 15:40:00,67.08,67.19,66.88,66.88,9400.0,47.9168,47.9954,47.7739,47.7739,9400.0
2006-06-13 15:50:00,66.84,67.2,66.74,67.2,9500.0,47.7453,48.0025,47.6739,48.0025,9500.0
2006-06-13 16:00:00,67.2,67.2,67.2,67.2,400.0,48.0025,48.0025,48.0025,48.0025,400.0
2006-06-13 16:10:00,66.57,66.57,66.57,66.57,900.0,47.5525,47.5525,47.5525,47.5525,900.0
2006-06-14 09:30:00,66.75,66.88,66.67,66.88,12600.0,47.6811,47.7739,47.6239,47.7739,12600.0
2006-06-14 09:40:00,66.83,66.85,66.77,66.77,2300.0,47.7382,47.7525,47.6953,47.6953,2300.0
2006-06-14 09:50:00,66.79,67.05,66.79,67.02,5800.0,47.7096,47.8954,47.7096,47.8739,5800.0
2006-06-14 10:00:00,66.97,67.18,66.97,67.06,2900.0,47.8382,47.9882,47.8382,47.9025,2900.0
2006-06-14 10:10:00,67.02,67.03,67.0,67.01,21300.0,47.8739,47.8811,47.8596,47.8668,21300.0
2006-06-14 10:20:00,66.96,67.06,66.94,66.95,9300.0,47.8311,47.9025,47.8168,47.8239,9300.0
2006-06-14 10:30:00,66.89,66.89,66.89,66.89,100.0,47.7811,47.7811,47.7811,47.7811,100.0
2006-06-14 10:40:00,66.91,66.91,66.88,66.88,500.0,47.7953,47.7953,47.7739,47.7739,500.0
2006-06-14 10:50:00,66.88,66.95,66.83,66.83,33600.0,47.7739,47.8239,47.7382,47.7382,33600.0
2006-06-14 11:00:00,66.84,66.84,66.71,66.76,3800.0,47.7453,47.7453,47.6525,47.6882,3800.0
2006-06-14 11:10:00,66.78,66.9,66.78,66.88,1100.0,47.7025,47.7882,47.7025,47.7739,1100.0
2006-06-14 11:20:00,66.89,66.89,66.89,66.89,3700.0,47.7811,47.7811,47.7811,47.7811,3700.0
2006-06-14 11:30:00,66.93,66.93,66.93,66.93,100.0,47.8096,47.8096,47.8096,47.8096,100.0
2006-06-14 11:40:00,66.87,66.92,66.83,66.9,6300.0,47.7668,47.8025,47.7382,47.7882,6300.0
2006-06-14 11:50:00,66.9,66.9,66.81,66.81,600.0,47.7882,47.7882,47.7239,47.7239,600.0
2006-06-14 12:00:00,66.81,66.86,66.8,66.85,31300.0,47.7239,47.7596,47.7168,47.7525,31300.0
2006-06-14 12:10:00,66.93,66.96,66.89,66.96,900.0,47.8096,47.8311,47.7811,47.8311,900.0
2006-06-14 12:20:00,66.97,66.97,66.88,66.88,600.0,47.8382,47.8382,47.7739,47.7739,600.0
2006-06-14 12:30:00,66.9,66.9,66.85,66.85,5900.0,47.7882,47.7882,47.7525,47.7525,5900.0
2006-06-14 12:40:00,66.85,66.88,66.83,66.88,800.0,47.7525,47.7739,47.7382,47.7739,800.0
2006-06-14 12:50:00,66.82,66.9,66.82,66.9,2900.0,47.7311,47.7882,47.7311,47.7882,2900.0
2006-06-14 13:00:00,66.9,66.9,66.77,66.77,6200.0,47.7882,47.7882,47.6953,47.6953,6200.0
2006-06-14 13:10:00,66.73,66.73,66.57,66.57,500.0,47.6668,47.6668,47.5525,47.5525,500.0
2006-06-14 13:20:00,66.72,66.72,66.6,66.68,14400.0,47.6596,47.6596,47.5739,47.6311,14400.0
2006-06-14 13:30:00,66.68,66.68,66.47,66.47,5800.0,47.6311,47.6311,47.481,47.481,5800.0
2006-06-14 13:40:00,66.45,66.6,66.45,66.51,18800.0,47.4668,47.5739,47.4668,47.5096,18800.0
2006-06-14 13:50:00,66.58,66.7,66.58,66.7,6100.0,47.5596,47.6453,47.5596,47.6453,6100.0
2006-06-14 14:00:00,66.69,66.79,66.62,66.79,400.0,47.6382,47.7096,47.5882,47.7096,400.0
2006-06-14 14:10:00,66.87,66.9,66.8,66.81,3600.0,47.7668,47.7882,47.7168,47.7239,3600.0
2006-06-14 14:20:00,66.74,66.74,66.66,66.69,4000.0,47.6739,47.6739,47.6168,47.6382,4000.0
2006-06-14 14:30:00,66.68,66.73,66.6,66.64,10700.0,47.6311,47.6668,47.5739,47.6025,10700.0
2006-06-14 14:40:00,66.53,66.55,66.46,66.46,2100.0,47.5239,47.5382,47.4739,47.4739,2100.0
2006-06-14 14:50:00,66.46,66.68,66.46,66.6,5700.0,47.4739,47.6311,47.4739,47.5739,5700.0
2006-06-14 15:00:00,66.64,66.7,66.57,66.7,7000.0,47.6025,47.6453,47.5525,47.6453,7000.0
2006-06-14 15:10:00,66.6,66.66,66.59,66.62,19400.0,47.5739,47.6168,47.5668,47.5882,19400.0
2006-06-14 15:20:00,66.58,66.7,66.58,66.7,6300.0,47.5596,47.6453,47.5596,47.6453,6300.0
2006-06-14 15:30:00,66.65,66.83,66.65,66.83,5500.0,47.6096,47.7382,47.6096,47.7382,5500.0
2006-06-14 15:40:00,66.83,66.92,66.83,66.92,1000.0,47.7382,47.8025,47.7382,47.8025,1000.0
2006-06-14 15:50:00,66.97,67.01,66.97,67.01,1000.0,47.8382,47.8668,47.8382,47.8668,1000.0
2006-06-14 16:00:00,67.05,67.05,66.94,66.96,37500.0,47.8954,47.8954,47.8168,47.8311,37500.0
2006-06-14 16:10:00,66.96,66.96,66.96,66.96,0.0,47.8311,47.8311,47.8311,47.8311,0.0
2006-06-15 09:30:00,67.25,67.44,67.25,67.35,6200.0,48.0382,48.1739,48.0382,48.1096,6200.0
2006-06-15 09:40:00,67.51,67.51,67.46,67.48,5200.0,48.2239,48.2239,48.1882,48.2025,5200.0
2006-06-15 09:50:00,67.49,67.59,67.49,67.59,3900.0,48.2097,48.2811,48.2097,48.2811,3900.0
2006-06-15 10:00:00,67.58,67.58,67.5,67.5,500.0,48.2739,48.2739,48.2168,48.2168,500.0
2006-06-15 10:10:00,67.54,67.6,67.54,67.56,4600.0,48.2454,48.2882,48.2454,48.2597,4600.0
2006-06-15 10:20:00,67.63,67.63,67.59,67.61,4400.0,48.3097,48.3097,48.2811,48.2954,4400.0
2006-06-15 10:30:00,67.62,67.68,67.6,67.6,3900.0,48.3025,48.3454,48.2882,48.2882,3900.0
2006-06-15 10:40:00,67.67,67.86,67.67,67.79,4200.0,48.3382,48.474,48.3382,48.424,4200.0
2006-06-15 10:50:00,67.83,67.83,67.74,67.76,1200.0,48.4525,48.4525,48.3882,48.4025,1200.0
2006-06-15 11:00:00,67.81,67.82,67.74,67.81,7100.0,48.4382,48.4454,48.3882,48.4382,7100.0
2006-06-15 11:10:00,67.82,67.86,67.79,67.79,4800.0,48.4454,48.474,48.424,48.424,4800.0
2006-06-15 11:20:00,67.85,67.87,67.78,67.85,4700.0,48.4668,48.4811,48.4168,48.4668,4700.0
2006-06-15 11:30:00,67.75,67.76,67.75,67.76,5100.0,48.3954,48.4025,48.3954,48.4025,5100.0
2006-06-15 11:40:00,67.67,67.67,67.65,67.65,400.0,48.3382,48.3382,48.3239,48.3239,400.0
2006-06-15 11:50:00,67.74,67.78,67.72,67.73,12600.0,48.3882,48.4168,48.3739,48.3811,12600.0
2006-06-15 12:00:00,67.75,67.79,67.7,67.79,6200.0,48.3954,48.424,48.3597,48.424,6200.0
2006-06-15 12:10:00,67.71,67.71,67.67,67.67,2500.0,48.3668,48.3668,48.3382,48.3382,2500.0
2006-06-15 12:20:00,67.7,67.78,67.69,67.72,11100.0,48.3597,48.4168,48.3525,48.3739,11100.0
2006-06-15 12:30:00,67.78,67.8,67.73,67.74,4500.0,48.4168,48.4311,48.3811,48.3882,4500.0
2006-06-15 12:40:00,67.75,67.8,67.75,67.76,8600.0,48.3954,48.4311,48.3954,48.4025,8600.0
2006-06-15 12:50:00,67.75,67.79,67.75,67.75,25900.0,48.3954,48.424,48.3954,48.3954,25900.0
2006-06-15 13:00:00,67.75,67.76,67.7,67.71,12900.0,48.3954,48.4025,48.3597,48.3668,12900.0
2006-06-15 13:10:00,67.75,67.76,67.73,67.75,4100.0,48.3954,48.4025,48.3811,48.3954,4100.0
2006-06-15 13:20:00,67.73,67.76,67.69,67.69,5300.0,48.3811,48.4025,48.3525,48.3525,5300.0
2006-06-15 13:30:00,67.67,67.67,67.58,67.58,3200.0,48.3382,48.3382,48.2739,48.2739,3200.0
2006-06-15 13:40:00,67.59,67.75,67.59,67.75,8000.0,48.2811,48.3954,48.2811,48.3954,8000.0
2006-06-15 13:50:00,67.76,67.86,67.76,67.86,5200.0,48.4025,48.474,48.4025,48.474,5200.0
2006-06-15 14:00:00,67.89,68.0,67.87,67.98,3300.0,48.4954,48.574,48.4811,48.5597,3300.0
2006-06-15 14:10:00,67.94,67.99,67.94,67.99,12600.0,48.5311,48.5668,48.5311,48.5668,12600.0
2006-06-15 14:20:00,68.11,68.11,68.03,68.06,1800.0,48.6525,48.6525,48.5954,48.6168,1800.0
2006-06-15 14:30:00,68.07,68.14,68.0,68.1,13200.0,48.624,48.674,48.574,48.6454,13200.0
2006-06-15 14:40:00,68.23,68.35,68.19,68.27,7400.0,48.7383,48.824,48.7097,48.7668,7400.0
2006-06-15 14:50:00,68.2,68.34,68.2,68.28,16700.0,48.7168,48.8168,48.7168,48.774,16700.0
2006-06-15 15:00:00,68.22,68.28,68.21,68.21,1100.0,48.7311,48.774,48.724,48.724,1100.0
2006-06-15 15:10:00,68.24,68.36,68.24,68.3,5000.0,48.7454,48.8311,48.7454,48.7883,5000.0
2006-06-15 15:20:00,68.33,68.43,68.32,68.32,4600.0,48.8097,48.8811,48.8025,48.8025,4600.0
2006-06-15 15:30:00,68.45,68.51,68.44,68.44,3900.0,48.8954,48.9383,48.8883,48.8883,3900.0
2006-06-15 15:40:00,68.51,68.66,68.51,68.66,12300.0,48.9383,49.0454,48.9383,49.0454,12300.0
2006-06-15 15:50:00,68.62,68.62,68.41,68.46,9500.0,49.0168,49.0168,48.8668,48.9025,9500.0
2006-06-15 16:00:00,68.54,68.54,68.54,68.54,1300.0,48.9597,48.9597,48.9597,48.9597,1300.0
2006-06-15 16:10:00,68.54,68.54,68.54,68.54,0.0,48.9597,48.9597,48.9597,48.9597,0.0
2006-06-16 09:30:00,68.36,68.36,68.32,68.32,1200.0,48.8311,48.8311,48.8025,48.8025,1200.0
2006-06-16 09:40:00,68.39,68.45,68.32,68.32,1600.0,48.8525,48.8954,48.8025,48.8025,1600.0
2006-06-16 09:50:00,68.48,68.48,68.36,68.37,1200.0,48.9168,48.9168,48.8311,48.8383,1200.0
2006-06-16 10:00:00,68.35,68.39,68.3,68.32,1500.0,48.824,48.8525,48.7883,48.8025,1500.0
2006-06-16 10:10:00,68.28,68.28,68.2,68.26,10700.0,48.774,48.774,48.7168,48.7597,10700.0
2006-06-16 10:20:00,68.23,68.25,68.23,68.25,900.0,48.7383,48.7525,48.7383,48.7525,900.0
2006-06-16 10:30:00,68.21,68.25,68.21,68.25,1000.0,48.724,48.7525,48.724,48.7525,1000.0
2006-06-16 10:40:00,68.3,68.3,68.08,68.08,1300.0,48.7883,48.7883,48.6311,48.6311,1300.0
2006-06-16 10:50:00,68.2,68.2,68.2,68.2,300.0,48.7168,48.7168,48.7168,48.7168,300.0
2006-06-16 11:00:00,68.12,68.3,68.12,68.27,1200.0,48.6597,48.7883,48.6597,48.7668,1200.0
2006-06-16 11:10:00,68.25,68.26,68.2,68.23,1000.0,48.7525,48.7597,48.7168,48.7383,1000.0
2006-06-16 11:20:00,68.19,68.19,68.0,68.03,3100.0,48.7097,48.7097,48.574,48.5954,3100.0
2006-06-16 11:30:00,68.03,68.09,68.03,68.09,700.0,48.5954,48.6382,48.5954,48.6382,700.0
2006-06-16 11:40:00,68.19,68.22,68.07,68.21,1300.0,48.7097,48.7311,48.624,48.724,1300.0
2006-06-16 11:50:00,68.18,68.19,68.18,68.18,1100.0,48.7025,48.7097,48.7025,48.7025,1100.0
2006-06-16 12:00:00,68.25,68.26,68.25,68.26,800.0,48.7525,48.7597,48.7525,48.7597,800.0
2006-06-16 12:10:00,68.28,68.32,68.06,68.12,3700.0,48.774,48.8025,48.6168,48.6597,3700.0
2006-06-16 12:20:00,68.11,68.11,68.1,68.1,500.0,48.6525,48.6525,48.6454,48.6454,500.0
2006-06-16 12:30:00,68.08,68.08,68.01,68.01,300.0,48.6311,48.6311,48.5811,48.5811,300.0
2006-06-16 12:40:00,68.08,68.08,67.96,67.99,5900.0,48.6311,48.6311,48.5454,48.5668,5900.0
2006-06-16 12:50:00,68.04,68.07,68.04,68.07,300.0,48.6025,48.624,48.6025,48.624,300.0
2006-06-16 13:00:00,68.12,68.16,68.12,68.12,1400.0,48.6597,48.6883,48.6597,48.6597,1400.0
2006-06-16 13:10:00,68.13,68.13,68.07,68.1,600.0,48.6668,48.6668,48.624,48.6454,600.0
2006-06-16 13:20:00,68.1,68.2,68.1,68.2,1900.0,48.6454,48.7168,48.6454,48.7168,1900.0
2006-06-16 13:30:00,68.13,68.18,68.06,68.12,1000.0,48.6668,48.7025,48.6168,48.6597,1000.0
2006-06-16 13:40:00,68.12,68.12,68.1,68.11,400.0,48.6597,48.6597,48.6454,48.6525,400.0
2006-06-16 13:50:00,68.2,68.2,68.14,68.18,700.0,48.7168,48.7168,48.674,48.7025,700.0
2006-06-16 14:00:00,68.18,68.18,68.13,68.13,2400.0,48.7025,48.7025,48.6668,48.6668,2400.0
2006-06-16 14:10:00,68.14,68.19,68.12,68.12,1300.0,48.674,48.7097,48.6597,48.6597,1300.0
2006-06-16 14:20:00,68.27,68.27,68.19,68.19,1500.0,48.7668,48.7668,48.7097,48.7097,1500.0
2006-06-16 14:30:00,68.21,68.24,68.16,68.2,6400.0,48.724,48.7454,48.6883,48.7168,6400.0
2006-06-16 14:40:00,68.18,68.18,68.15,68.18,600.0,48.7025,48.7025,48.6811,48.7025,600.0
2006-06-16 14:50:00,68.24,68.29,68.24,68.29,900.0,48.7454,48.7811,48.7454,48.7811,900.0
2006-06-16 15:00:00,68.28,68.37,68.28,68.31,1900.0,48.774,48.8383,48.774,48.7954,1900.0
2006-06-16 15:10:00,68.36,68.4,68.33,68.38,2300.0,48.8311,48.8597,48.8097,48.8454,2300.0
2006-06-16 15:20:00,68.35,68.39,68.29,68.36,8100.0,48.824,48.8525,48.7811,48.8311,8100.0
2006-06-16 15:30:00,68.46,68.46,68.36,68.36,1300.0,48.9025,48.9025,48.8311,48.8311,1300.0
2006-06-16 15:40:00,68.36,68.36,68.26,68.29,4900.0,48.8311,48.8311,48.7597,48.7811,4900.0
2006-06-16 15:50:00,68.34,68.34,68.24,68.3,4400.0,48.8168,48.8168,48.7454,48.7883,4400.0
2006-06-16 16:00:00,68.29,68.29,68.14,68.14,15800.0,48.7811,48.7811,48.674,48.674,15800.0
2006-06-16 16:10:00,68.14,68.14,68.14,68.14,0.0,48.674,48.674,48.674,48.674,0.0
2006-06-19 09:30:00,68.5,68.5,68.37,68.44,20900.0,48.9311,48.9311,48.8383,48.8883,20900.0
2006-06-19 09:40:00,68.44,68.44,68.29,68.3,2800.0,48.8883,48.8883,48.7811,48.7883,2800.0
2006-06-19 09:50:00,68.3,68.3,68.25,68.26,3200.0,48.7883,48.7883,48.7525,48.7597,3200.0
2006-06-19 10:00:00,68.29,68.32,68.19,68.32,31200.0,48.7811,48.8025,48.7097,48.8025,31200.0
2006-06-19 10:10:00,68.18,68.18,68.18,68.18,400.0,48.7025,48.7025,48.7025,48.7025,400.0
2006-06-19 10:20:00,68.05,68.05,67.94,68.01,3100.0,48.6097,48.6097,48.5311,48.5811,3100.0
2006-06-19 10:30:00,67.97,68.06,67.93,67.96,19600.0,48.5525,48.6168,48.524,48.5454,19600.0
2006-06-19 10:40:00,68.04,68.04,67.95,67.95,15000.0,48.6025,48.6025,48.5382,48.5382,15000.0
2006-06-19 10:50:00,68.01,68.09,68.01,68.09,200.0,48.5811,48.6382,48.5811,48.6382,200.0
2006-06-19 11:00:00,68.06,68.06,68.06,68.06,100.0,48.6168,48.6168,48.6168,48.6168,100.0
2006-06-19 11:10:00,68.17,68.17,68.07,68.12,400.0,48.6954,48.6954,48.624,48.6597,400.0
2006-06-19 11:20:00,68.11,68.11,68.03,68.06,4700.0,48.6525,48.6525,48.5954,48.6168,4700.0
2006-06-19 11:30:00,68.06,68.06,67.99,68.0,1000.0,48.6168,48.6168,48.5668,48.574,1000.0
2006-06-19 11:40:00,67.92,68.06,67.92,68.06,300.0,48.5168,48.6168,48.5168,48.6168,300.0
2006-06-19 11:50:00,68.0,68.0,68.0,68.0,7400.0,48.574,48.574,48.574,48.574,7400.0
2006-06-19 12:00:00,68.02,68.12,68.02,68.12,800.0,48.5882,48.6597,48.5882,48.6597,800.0
2006-06-19 12:10:00,68.03,68.08,68.03,68.08,1500.0,48.5954,48.6311,48.5954,48.6311,1500.0
2006-06-19 12:20:00,68.08,68.08,68.01,68.01,2000.0,48.6311,48.6311,48.5811,48.5811,2000.0
2006-06-19 12:30:00,68.05,68.05,68.05,68.05,100.0,48.6097,48.6097,48.6097,48.6097,100.0
2006-06-19 12:40:00,68.0,68.06,67.99,68.06,2500.0,48.574,48.6168,48.5668,48.6168,2500.0
2006-06-19 12:50:00,67.98,67.98,67.98,67.98,500.0,48.5597,48.5597,48.5597,48.5597,500.0
2006-06-19 13:00:00,67.97,67.97,67.89,67.9,5600.0,48.5525,48.5525,48.4954,48.5025,5600.0
2006-06-19 13:10:00,67.76,67.81,67.76,67.77,1500.0,48.4025,48.4382,48.4025,48.4097,1500.0
2006-06-19 13:20:00,67.77,67.77,67.65,67.65,1500.0,48.4097,48.4097,48.3239,48.3239,1500.0
2006-06-19 13:30:00,67.73,67.73,67.73,67.73,400.0,48.3811,48.3811,48.3811,48.3811,400.0
2006-06-19 13:40:00,67.59,67.59,67.47,67.47,5700.0,48.2811,48.2811,48.1954,48.1954,5700.0
2006-06-19 13:50:00,67.68,67.68,67.59,67.59,6000.0,48.3454,48.3454,48.2811,48.2811,6000.0
2006-06-19 14:00:00,67.58,67.58,67.58,67.58,100.0,48.2739,48.2739,48.2739,48.2739,100.0
2006-06-19 14:10:00,67.64,67.73,67.64,67.69,2100.0,48.3168,48.3811,48.3168,48.3525,2100.0
2006-06-19 14:20:00,67.6,67.66,67.53,67.66,1900.0,48.2882,48.3311,48.2382,48.3311,1900.0
2006-06-19 14:30:00,67.6,67.67,67.6,67.65,6200.0,48.2882,48.3382,48.2882,48.3239,6200.0
2006-06-19 14:40:00,67.59,67.59,67.51,67.56,4000.0,48.2811,48.2811,48.2239,48.2597,4000.0
2006-06-19 14:50:00,67.56,67.56,67.56,67.56,800.0,48.2597,48.2597,48.2597,48.2597,800.0
2006-06-19 15:00:00,67.54,67.63,67.51,67.6,7700.0,48.2454,48.3097,48.2239,48.2882,7700.0
2006-06-19 15:10:00,67.64,67.69,67.52,67.69,500.0,48.3168,48.3525,48.2311,48.3525,500.0
2006-06-19 15:20:00,67.82,67.82,67.76,67.76,1100.0,48.4454,48.4454,48.4025,48.4025,1100.0
2006-06-19 15:30:00,67.79,67.81,67.78,67.81,2000.0,48.424,48.4382,48.4168,48.4382,2000.0
2006-06-19 15:40:00,67.74,67.74,67.64,67.64,500.0,48.3882,48.3882,48.3168,48.3168,500.0
2006-06-19 15:50:00,67.65,67.72,67.65,67.69,2700.0,48.3239,48.3739,48.3239,48.3525,2700.0
2006-06-19 16:00:00,67.59,67.59,67.56,67.56,10600.0,48.2811,48.2811,48.2597,48.2597,10600.0
2006-06-19 16:10:00,67.56,67.56,67.56,67.56,0.0,48.2597,48.2597,48.2597,48.2597,0.0
2006-06-20 09:30:00,67.65,67.78,67.65,67.78,4400.0,48.3239,48.4168,48.3239,48.4168,4400.0
2006-06-20 09:40:00,67.72,67.72,67.56,67.56,4200.0,48.3739,48.3739,48.2597,48.2597,4200.0
2006-06-20 09:50:00,67.56,67.56,67.56,67.56,0.0,48.2597,48.2597,48.2597,48.2597,0.0
2006-06-20 10:00:00,67.57,67.57,67.52,67.53,700.0,48.2668,48.2668,48.2311,48.2382,700.0
2006-06-20 10:10:00,67.55,67.55,67.55,67.55,100.0,48.2525,48.2525,48.2525,48.2525,100.0
2006-06-20 10:20:00,67.68,67.68,67.6,67.64,1700.0,48.3454,48.3454,48.2882,48.3168,1700.0
2006-06-20 10:30:00,67.64,67.64,67.64,67.64,0.0,48.3168,48.3168,48.3168,48.3168,0.0
2006-06-20 10:40:00,67.64,67.64,67.64,67.64,0.0,48.3168,48.3168,48.3168,48.3168,0.0
2006-06-20 10:50:00,67.64,67.64,67.64,67.64,0.0,48.3168,48.3168,48.3168,48.3168,0.0
2006-06-20 11:00:00,67.85,67.91,67.78,67.91,7100.0,48.4668,48.5097,48.4168,48.5097,7100.0
2006-06-20 11:10:00,67.8,67.82,67.8,67.82,300.0,48.4311,48.4454,48.4311,48.4454,300.0
2006-06-20 11:20:00,67.88,67.88,67.88,67.88,100.0,48.4882,48.4882,48.4882,48.4882,100.0
2006-06-20 11:30:00,67.88,67.88,67.88,67.88,0.0,48.4882,48.4882,48.4882,48.4882,0.0
2006-06-20 11:40:00,68.04,68.04,68.03,68.03,900.0,48.6025,48.6025,48.5954,48.5954,900.0
2006-06-20 11:50:00,68.0,68.0,68.0,68.0,1700.0,48.574,48.574,48.574,48.574,1700.0
2006-06-20 12:00:00,67.97,67.99,67.97,67.99,1200.0,48.5525,48.5668,48.5525,48.5668,1200.0
2006-06-20 12:10:00,67.95,67.96,67.95,67.96,700.0,48.5382,48.5454,48.5382,48.5454,700.0
2006-06-20 12:20:00,67.99,67.99,67.9,67.9,2900.0,48.5668,48.5668,48.5025,48.5025,2900.0
2006-06-20 12:30:00,67.91,67.91,67.85,67.85,4500.0,48.5097,48.5097,48.4668,48.4668,4500.0
2006-06-20 12:40:00,67.87,67.9,67.86,67.86,400.0,48.4811,48.5025,48.474,48.474,400.0
2006-06-20 12:50:00,67.85,67.85,67.76,67.76,600.0,48.4668,48.4668,48.4025,48.4025,600.0
2006-06-20 13:00:00,67.84,67.89,67.82,67.84,1100.0,48.4597,48.4954,48.4454,48.4597,1100.0
2006-06-20 13:10:00,67.84,67.84,67.84,67.84,0.0,48.4597,48.4597,48.4597,48.4597,0.0
2006-06-20 13:20:00,67.82,67.84,67.78,67.78,7500.0,48.4454,48.4597,48.4168,48.4168,7500.0
2006-06-20 13:30:00,67.71,67.76,67.7,67.7,7000.0,48.3668,48.4025,48.3597,48.3597,7000.0
2006-06-20 13:40:00,67.73,67.86,67.73,67.82,1200.0,48.3811,48.474,48.3811,48.4454,1200.0
2006-06-20 13:50:00,67.82,67.82,67.82,67.82,0.0,48.4454,48.4454,48.4454,48.4454,0.0
2006-06-20 14:00:00,67.76,67.76,67.76,67.76,300.0,48.4025,48.4025,48.4025,48.4025,300.0
2006-06-20 14:10:00,67.78,67.78,67.73,67.74,800.0,48.4168,48.4168,48.3811,48.3882,800.0
2006-06-20 14:20:00,67.73,67.73,67.59,67.62,2600.0,48.3811,48.3811,48.2811,48.3025,2600.0
2006-06-20 14:30:00,67.65,67.66,67.63,67.66,4200.0,48.3239,48.3311,48.3097,48.3311,4200.0
2006-06-20 14:40:00,67.74,67.74,67.73,67.73,1200.0,48.3882,48.3882,48.3811,48.3811,1200.0
2006-06-20 14:50:00,67.69,67.77,67.69,67.77,200.0,48.3525,48.4097,48.3525,48.4097,200.0
2006-06-20 15:00:00,67.77,67.77,67.74,67.74,200.0,48.4097,48.4097,48.3882,48.3882,200.0
2006-06-20 15:10:00,67.72,67.77,67.72,67.77,200.0,48.3739,48.4097,48.3739,48.4097,200.0
2006-06-20 15:20:00,67.69,67.74,67.69,67.74,600.0,48.3525,48.3882,48.3525,48.3882,600.0
2006-06-20 15:30:00,67.74,67.74,67.67,67.67,1900.0,48.3882,48.3882,48.3382,48.3382,1900.0
2006-06-20 15:40:00,67.62,67.62,67.62,67.62,1400.0,48.3025,48.3025,48.3025,48.3025,1400.0
2006-06-20 15:50:00,67.55,67.55,67.55,67.55,200.0,48.2525,48.2525,48.2525,48.2525,200.0
2006-06-20 16:00:00,67.55,67.55,67.55,67.55,0.0,48.2525,48.2525,48.2525,48.2525,0.0
2006-06-20 16:10:00,67.55,67.55,67.55,67.55,0.0,48.2525,48.2525,48.2525,48.2525,0.0
2006-06-21 09:30:00,67.62,67.78,67.62,67.78,2800.0,48.3025,48.4168,48.3025,48.4168,2800.0
2006-06-21 09:40:00,67.88,68.05,67.88,68.02,4000.0,48.4882,48.6097,48.4882,48.5882,4000.0
2006-06-21 09:50:00,68.03,68.03,67.97,67.97,1100.0,48.5954,48.5954,48.5525,48.5525,1100.0
2006-06-21 10:00:00,68.13,68.13,68.12,68.12,500.0,48.6668,48.6668,48.6597,48.6597,500.0
2006-06-21 10:10:00,68.09,68.09,68.04,68.04,300.0,48.6382,48.6382,48.6025,48.6025,300.0
2006-06-21 10:20:00,68.08,68.08,68.05,68.05,6200.0,48.6311,48.6311,48.6097,48.6097,6200.0
2006-06-21 10:30:00,68.13,68.13,68.13,68.13,200.0,48.6668,48.6668,48.6668,48.6668,200.0
2006-06-21 10:40:00,68.17,68.17,68.15,68.15,400.0,48.6954,48.6954,48.6811,48.6811,400.0
2006-06-21 10:50:00,68.09,68.09,68.06,68.06,1200.0,48.6382,48.6382,48.6168,48.6168,1200.0
2006-06-21 11:00:00,68.12,68.2,68.1,68.2,1500.0,48.6597,48.7168,48.6454,48.7168,1500.0
2006-06-21 11:10:00,68.14,68.14,68.14,68.14,100.0,48.674,48.674,48.674,48.674,100.0
2006-06-21 11:20:00,68.17,68.27,68.17,68.27,1200.0,48.6954,48.7668,48.6954,48.7668,1200.0
2006-06-21 11:30:00,68.27,68.27,68.27,68.27,0.0,48.7668,48.7668,48.7668,48.7668,0.0
2006-06-21 11:40:00,68.35,68.4,68.35,68.4,1500.0,48.824,48.8597,48.824,48.8597,1500.0
2006-06-21 11:50:00,68.42,68.42,68.4,68.4,2000.0,48.874,48.874,48.8597,48.8597,2000.0
2006-06-21 12:00:00,68.4,68.5,68.4,68.5,700.0,48.8597,48.9311,48.8597,48.9311,700.0
2006-06-21 12:10:00,68.46,68.59,68.46,68.59,800.0,48.9025,48.9954,48.9025,48.9954,800.0
2006-06-21 12:20:00,68.57,68.57,68.48,68.48,10900.0,48.9811,48.9811,48.9168,48.9168,10900.0
2006-06-21 12:30:00,68.5,68.5,68.45,68.45,900.0,48.9311,48.9311,48.8954,48.8954,900.0
2006-06-21 12:40:00,68.45,68.45,68.45,68.45,0.0,48.8954,48.8954,48.8954,48.8954,0.0
2006-06-21 12:50:00,68.51,68.51,68.44,68.51,4900.0,48.9383,48.9383,48.8883,48.9383,4900.0
2006-06-21 13:00:00,68.51,68.51,68.51,68.51,0.0,48.9383,48.9383,48.9383,48.9383,0.0
2006-06-21 13:10:00,68.52,68.52,68.5,68.5,1200.0,48.9454,48.9454,48.9311,48.9311,1200.0
2006-06-21 13:20:00,68.48,68.48,68.42,68.43,4300.0,48.9168,48.9168,48.874,48.8811,4300.0
2006-06-21 13:30:00,68.47,68.48,68.44,68.48,1700.0,48.9097,48.9168,48.8883,48.9168,1700.0
2006-06-21 13:40:00,68.47,68.53,68.47,68.52,6200.0,48.9097,48.9526,48.9097,48.9454,6200.0
2006-06-21 13:50:00,68.51,68.61,68.47,68.61,5800.0,48.9383,49.0097,48.9097,49.0097,5800.0
2006-06-21 14:00:00,68.51,68.62,68.51,68.53,2200.0,48.9383,49.0168,48.9383,48.9526,2200.0
2006-06-21 14:10:00,68.5,68.53,68.5,68.53,400.0,48.9311,48.9526,48.9311,48.9526,400.0
2006-06-21 14:20:00,68.64,68.64,68.64,68.64,4000.0,49.0311,49.0311,49.0311,49.0311,4000.0
2006-06-21 14:30:00,68.52,68.59,68.52,68.59,2500.0,48.9454,48.9954,48.9454,48.9954,2500.0
2006-06-21 14:40:00,68.57,68.61,68.52,68.52,1700.0,48.9811,49.0097,48.9454,48.9454,1700.0
2006-06-21 14:50:00,68.52,68.58,68.52,68.54,500.0,48.9454,48.9883,48.9454,48.9597,500.0
2006-06-21 15:00:00,68.5,68.5,68.49,68.49,400.0,48.9311,48.9311,48.924,48.924,400.0
2006-06-21 15:10:00,68.52,68.52,68.52,68.52,200.0,48.9454,48.9454,48.9454,48.9454,200.0
2006-06-21 15:20:00,68.44,68.52,68.44,68.52,800.0,48.8883,48.9454,48.8883,48.9454,800.0
2006-06-21 15:30:00,68.35,68.36,68.35,68.36,300.0,48.824,48.8311,48.824,48.8311,300.0
2006-06-21 15:40:00,68.32,68.32,68.28,68.28,3400.0,48.8025,48.8025,48.774,48.774,3400.0
2006-06-21 15:50:00,68.3,68.37,68.29,68.29,1600.0,48.7883,48.8383,48.7811,48.7811,1600.0
2006-06-21 16:00:00,68.29,68.29,68.29,68.29,0.0,48.7811,48.7811,48.7811,48.7811,0.0
2006-06-21 16:10:00,68.29,68.29,68.29,68.29,0.0,48.7811,48.7811,48.7811,48.7811,0.0
2006-06-22 09:30:00,67.9,67.91,67.9,67.91,14000.0,48.7066,48.7138,48.7066,48.7138,14000.0
2006-06-22 09:40:00,67.99,67.99,67.88,67.88,2800.0,48.7712,48.7712,48.6922,48.6922,2800.0
2006-06-22 09:50:00,67.87,67.87,67.84,67.84,10600.0,48.6851,48.6851,48.6636,48.6636,10600.0
2006-06-22 10:00:00,67.82,67.82,67.79,67.79,8400.0,48.6492,48.6492,48.6277,48.6277,8400.0
2006-06-22 10:10:00,67.78,67.78,67.73,67.73,2000.0,48.6205,48.6205,48.5846,48.5846,2000.0
2006-06-22 10:20:00,67.7,67.7,67.65,67.65,3400.0,48.5631,48.5631,48.5273,48.5273,3400.0
2006-06-22 10:30:00,67.67,67.67,67.57,67.66,3000.0,48.5416,48.5416,48.4699,48.5344,3000.0
2006-06-22 10:40:00,67.69,67.77,67.69,67.77,1100.0,48.556,48.6133,48.556,48.6133,1100.0
2006-06-22 10:50:00,67.75,67.79,67.7,67.77,9900.0,48.599,48.6277,48.5631,48.6133,9900.0
2006-06-22 11:00:00,67.76,67.76,67.66,67.75,26200.0,48.6062,48.6062,48.5344,48.599,26200.0
2006-06-22 11:10:00,67.73,67.74,67.68,67.74,2400.0,48.5846,48.5918,48.5488,48.5918,2400.0
2006-06-22 11:20:00,67.82,67.82,67.75,67.8,1300.0,48.6492,48.6492,48.599,48.6349,1300.0
2006-06-22 11:30:00,67.78,67.85,67.78,67.82,2800.0,48.6205,48.6707,48.6205,48.6492,2800.0
2006-06-22 11:40:00,67.81,67.81,67.77,67.77,10500.0,48.642,48.642,48.6133,48.6133,10500.0
2006-06-22 11:50:00,67.75,67.75,67.75,67.75,1000.0,48.599,48.599,48.599,48.599,1000.0
2006-06-22 12:00:00,67.79,67.85,67.79,67.81,3300.0,48.6277,48.6707,48.6277,48.642,3300.0
2006-06-22 12:10:00,67.84,67.84,67.79,67.79,800.0,48.6636,48.6636,48.6277,48.6277,800.0
2006-06-22 12:20:00,67.79,67.79,67.73,67.76,3100.0,48.6277,48.6277,48.5846,48.6062,3100.0
2006-06-22 12:30:00,67.69,67.69,67.69,67.69,200.0,48.556,48.556,48.556,48.556,200.0
2006-06-22 12:40:00,67.64,67.64,67.58,67.58,1600.0,48.5201,48.5201,48.477,48.477,1600.0
2006-06-22 12:50:00,67.59,67.6,67.59,67.6,200.0,48.4842,48.4914,48.4842,48.4914,200.0
2006-06-22 13:00:00,67.66,67.66,67.66,67.66,2000.0,48.5344,48.5344,48.5344,48.5344,2000.0
2006-06-22 13:10:00,67.66,67.7,67.64,67.64,2200.0,48.5344,48.5631,48.5201,48.5201,2200.0
2006-06-22 13:20:00,67.67,67.67,67.66,67.66,2300.0,48.5416,48.5416,48.5344,48.5344,2300.0
2006-06-22 13:30:00,67.63,67.63,67.57,67.57,200.0,48.5129,48.5129,48.4699,48.4699,200.0
2006-06-22 13:40:00,67.57,67.57,67.57,67.57,0.0,48.4699,48.4699,48.4699,48.4699,0.0
2006-06-22 13:50:00,67.62,67.62,67.62,67.62,2000.0,48.5057,48.5057,48.5057,48.5057,2000.0
2006-06-22 14:00:00,67.62,67.62,67.62,67.62,0.0,48.5057,48.5057,48.5057,48.5057,0.0
2006-06-22 14:10:00,67.51,67.51,67.51,67.51,100.0,48.4268,48.4268,48.4268,48.4268,100.0
2006-06-22 14:20:00,67.59,67.59,67.59,67.59,2000.0,48.4842,48.4842,48.4842,48.4842,2000.0
2006-06-22 14:30:00,67.56,67.56,67.56,67.56,100.0,48.4627,48.4627,48.4627,48.4627,100.0
2006-06-22 14:40:00,67.57,67.57,67.49,67.49,1300.0,48.4699,48.4699,48.4125,48.4125,1300.0
2006-06-22 14:50:00,67.63,67.63,67.59,67.61,3900.0,48.5129,48.5129,48.4842,48.4986,3900.0
2006-06-22 15:00:00,67.63,67.63,67.55,67.59,3100.0,48.5129,48.5129,48.4555,48.4842,3100.0
2006-06-22 15:10:00,67.7,67.7,67.64,67.64,900.0,48.5631,48.5631,48.5201,48.5201,900.0
2006-06-22 15:20:00,67.69,67.74,67.66,67.74,6000.0,48.556,48.5918,48.5344,48.5918,6000.0
2006-06-22 15:30:00,67.74,67.79,67.69,67.76,5200.0,48.5918,48.6277,48.556,48.6062,5200.0
2006-06-22 15:40:00,67.68,67.74,67.65,67.68,3100.0,48.5488,48.5918,48.5273,48.5488,3100.0
2006-06-22 15:50:00,67.72,67.76,67.69,67.74,1700.0,48.5775,48.6062,48.556,48.5918,1700.0
2006-06-22 16:00:00,67.7,67.7,67.7,67.7,3500.0,48.5631,48.5631,48.5631,48.5631,3500.0
2006-06-22 16:10:00,67.7,67.7,67.7,67.7,0.0,48.5631,48.5631,48.5631,48.5631,0.0
2006-06-23 09:30:00,67.63,67.63,67.46,67.48,1000.0,48.5129,48.5129,48.391,48.4053,1000.0
2006-06-23 09:40:00,67.53,67.58,67.53,67.58,300.0,48.4412,48.477,48.4412,48.477,300.0
2006-06-23 09:50:00,67.59,67.59,67.59,67.59,700.0,48.4842,48.4842,48.4842,48.4842,700.0
2006-06-23 10:00:00,67.6,67.6,67.6,67.6,100.0,48.4914,48.4914,48.4914,48.4914,100.0
2006-06-23 10:10:00,67.62,67.63,67.56,67.63,4500.0,48.5057,48.5129,48.4627,48.5129,4500.0
2006-06-23 10:20:00,67.77,67.82,67.77,67.82,700.0,48.6133,48.6492,48.6133,48.6492,700.0
2006-06-23 10:30:00,67.76,67.76,67.74,67.74,700.0,48.6062,48.6062,48.5918,48.5918,700.0
2006-06-23 10:40:00,67.69,67.69,67.67,67.67,300.0,48.556,48.556,48.5416,48.5416,300.0
2006-06-23 10:50:00,67.76,67.77,67.7,67.7,1300.0,48.6062,48.6133,48.5631,48.5631,1300.0
2006-06-23 11:00:00,67.82,67.82,67.78,67.78,1600.0,48.6492,48.6492,48.6205,48.6205,1600.0
2006-06-23 11:10:00,67.68,67.68,67.65,67.66,1300.0,48.5488,48.5488,48.5273,48.5344,1300.0
2006-06-23 11:20:00,67.74,67.74,67.74,67.74,600.0,48.5918,48.5918,48.5918,48.5918,600.0
2006-06-23 11:30:00,67.67,67.7,67.67,67.69,1000.0,48.5416,48.5631,48.5416,48.556,1000.0
2006-06-23 11:40:00,67.62,67.62,67.62,67.62,100.0,48.5057,48.5057,48.5057,48.5057,100.0
2006-06-23 11:50:00,67.69,67.71,67.68,67.71,1300.0,48.556,48.5703,48.5488,48.5703,1300.0
2006-06-23 12:00:00,67.68,67.76,67.67,67.76,2500.0,48.5488,48.6062,48.5416,48.6062,2500.0
2006-06-23 12:10:00,67.78,67.85,67.75,67.8,25100.0,48.6205,48.6707,48.599,48.6349,25100.0
2006-06-23 12:20:00,67.9,68.07,67.9,68.07,1200.0,48.7066,48.8285,48.7066,48.8285,1200.0
2006-06-23 12:30:00,68.07,68.07,68.06,68.06,400.0,48.8285,48.8285,48.8214,48.8214,400.0
2006-06-23 12:40:00,68.07,68.07,68.07,68.07,500.0,48.8285,48.8285,48.8285,48.8285,500.0
2006-06-23 12:50:00,68.01,68.04,68.01,68.04,300.0,48.7855,48.807,48.7855,48.807,300.0
2006-06-23 13:00:00,68.01,68.01,68.01,68.01,600.0,48.7855,48.7855,48.7855,48.7855,600.0
2006-06-23 13:10:00,68.0,68.05,68.0,68.03,700.0,48.7783,48.8142,48.7783,48.7998,700.0
2006-06-23 13:20:00,67.97,67.99,67.97,67.99,3800.0,48.7568,48.7712,48.7568,48.7712,3800.0
2006-06-23 13:30:00,67.98,68.02,67.98,68.02,200.0,48.764,48.7927,48.764,48.7927,200.0
2006-06-23 13:40:00,68.01,68.08,68.01,68.08,1400.0,48.7855,48.8357,48.7855,48.8357,1400.0
2006-06-23 13:50:00,68.0,68.02,67.98,67.98,1100.0,48.7783,48.7927,48.764,48.764,1100.0
2006-06-23 14:00:00,67.95,67.95,67.89,67.89,200.0,48.7425,48.7425,48.6994,48.6994,200.0
2006-06-23 14:10:00,67.94,67.94,67.94,67.94,600.0,48.7353,48.7353,48.7353,48.7353,600.0
2006-06-23 14:20:00,67.91,67.96,67.91,67.96,1100.0,48.7138,48.7496,48.7138,48.7496,1100.0
2006-06-23 14:30:00,68.01,68.01,67.95,67.95,11800.0,48.7855,48.7855,48.7425,48.7425,11800.0
2006-06-23 14:40:00,67.94,67.94,67.82,67.84,6100.0,48.7353,48.7353,48.6492,48.6636,6100.0
2006-06-23 14:50:00,67.84,67.84,67.79,67.8,2000.0,48.6636,48.6636,48.6277,48.6349,2000.0
2006-06-23 15:00:00,67.76,67.77,67.74,67.75,900.0,48.6062,48.6133,48.5918,48.599,900.0
2006-06-23 15:10:00,67.78,67.78,67.71,67.71,800.0,48.6205,48.6205,48.5703,48.5703,800.0
2006-06-23 15:20:00,67.71,67.81,67.71,67.81,1700.0,48.5703,48.642,48.5703,48.642,1700.0
2006-06-23 15:30:00,67.79,67.84,67.76,67.82,3000.0,48.6277,48.6636,48.6062,48.6492,3000.0
2006-06-23 15:40:00,67.83,67.83,67.73,67.83,17100.0,48.6564,48.6564,48.5846,48.6564,17100.0
2006-06-23 15:50:00,67.82,67.82,67.74,67.76,2200.0,48.6492,48.6492,48.5918,48.6062,2200.0
2006-06-23 16:00:00,67.76,67.76,67.76,67.76,0.0,48.6062,48.6062,48.6062,48.6062,0.0
2006-06-23 16:10:00,67.76,67.76,67.76,67.76,0.0,48.6062,48.6062,48.6062,48.6062,0.0
2006-06-26 09:30:00,67.69,67.69,67.69,67.69,400.0,48.556,48.556,48.556,48.556,400.0
2006-06-26 09:40:00,67.8,67.83,67.77,67.83,900.0,48.6349,48.6564,48.6133,48.6564,900.0
2006-06-26 09:50:00,67.74,67.74,67.74,67.74,100.0,48.5918,48.5918,48.5918,48.5918,100.0
2006-06-26 10:00:00,67.74,67.74,67.74,67.74,0.0,48.5918,48.5918,48.5918,48.5918,0.0
2006-06-26 10:10:00,67.74,67.74,67.74,67.74,0.0,48.5918,48.5918,48.5918,48.5918,0.0
2006-06-26 10:20:00,67.76,67.81,67.76,67.81,400.0,48.6062,48.642,48.6062,48.642,400.0
2006-06-26 10:30:00,67.89,67.89,67.8,67.82,2300.0,48.6994,48.6994,48.6349,48.6492,2300.0
2006-06-26 10:40:00,67.79,67.79,67.79,67.79,700.0,48.6277,48.6277,48.6277,48.6277,700.0
2006-06-26 10:50:00,67.81,67.82,67.81,67.82,2300.0,48.642,48.6492,48.642,48.6492,2300.0
2006-06-26 11:00:00,67.79,67.79,67.75,67.78,2000.0,48.6277,48.6277,48.599,48.6205,2000.0
2006-06-26 11:10:00,67.81,67.81,67.75,67.75,3700.0,48.642,48.642,48.599,48.599,3700.0
2006-06-26 11:20:00,67.8,67.81,67.72,67.73,3300.0,48.6349,48.642,48.5775,48.5846,3300.0
2006-06-26 11:30:00,67.78,67.78,67.78,67.78,300.0,48.6205,48.6205,48.6205,48.6205,300.0
2006-06-26 11:40:00,67.8,67.8,67.74,67.74,700.0,48.6349,48.6349,48.5918,48.5918,700.0
2006-06-26 11:50:00,67.75,67.75,67.62,67.66,1400.0,48.599,48.599,48.5057,48.5344,1400.0
2006-06-26 12:00:00,67.65,67.72,67.65,67.72,500.0,48.5273,48.5775,48.5273,48.5775,500.0
2006-06-26 12:10:00,67.67,67.67,67.6,67.6,8000.0,48.5416,48.5416,48.4914,48.4914,8000.0
2006-06-26 12:20:00,67.62,67.69,67.62,67.69,1800.0,48.5057,48.556,48.5057,48.556,1800.0
2006-06-26 12:30:00,67.76,67.76,67.76,67.76,100.0,48.6062,48.6062,48.6062,48.6062,100.0
2006-06-26 12:40:00,67.72,67.82,67.72,67.82,1500.0,48.5775,48.6492,48.5775,48.6492,1500.0
2006-06-26 12:50:00,67.81,67.84,67.8,67.84,1600.0,48.642,48.6636,48.6349,48.6636,1600.0
2006-06-26 13:00:00,67.87,67.92,67.87,67.91,300.0,48.6851,48.7209,48.6851,48.7138,300.0
2006-06-26 13:10:00,67.91,67.91,67.91,67.91,0.0,48.7138,48.7138,48.7138,48.7138,0.0
2006-06-26 13:20:00,67.91,67.91,67.91,67.91,0.0,48.7138,48.7138,48.7138,48.7138,0.0
2006-06-26 13:30:00,67.83,67.83,67.83,67.83,100.0,48.6564,48.6564,48.6564,48.6564,100.0
2006-06-26 13:40:00,67.84,67.84,67.78,67.78,1900.0,48.6636,48.6636,48.6205,48.6205,1900.0
2006-06-26 13:50:00,67.78,67.78,67.78,67.78,0.0,48.6205,48.6205,48.6205,48.6205,0.0
2006-06-26 14:00:00,67.82,67.85,67.8,67.8,1400.0,48.6492,48.6707,48.6349,48.6349,1400.0
2006-06-26 14:10:00,67.83,67.83,67.83,67.83,100.0,48.6564,48.6564,48.6564,48.6564,100.0
2006-06-26 14:20:00,67.81,67.81,67.81,67.81,400.0,48.642,48.642,48.642,48.642,400.0
2006-06-26 14:30:00,67.8,67.82,67.76,67.81,1000.0,48.6349,48.6492,48.6062,48.642,1000.0
2006-06-26 14:40:00,67.85,67.93,67.85,67.92,3900.0,48.6707,48.7281,48.6707,48.7209,3900.0
2006-06-26 14:50:00,67.89,67.94,67.88,67.94,1900.0,48.6994,48.7353,48.6922,48.7353,1900.0
2006-06-26 15:00:00,67.82,67.87,67.82,67.87,600.0,48.6492,48.6851,48.6492,48.6851,600.0
2006-06-26 15:10:00,67.85,67.89,67.84,67.89,2200.0,48.6707,48.6994,48.6636,48.6994,2200.0
2006-06-26 15:20:00,67.89,67.89,67.88,67.88,2500.0,48.6994,48.6994,48.6922,48.6922,2500.0
2006-06-26 15:30:00,67.89,67.98,67.89,67.98,3600.0,48.6994,48.764,48.6994,48.764,3600.0
2006-06-26 15:40:00,67.99,68.0,67.97,68.0,600.0,48.7712,48.7783,48.7568,48.7783,600.0
2006-06-26 15:50:00,67.98,68.02,67.96,68.02,2000.0,48.764,48.7927,48.7496,48.7927,2000.0
2006-06-26 16:00:00,68.04,68.04,68.04,68.04,400.0,48.807,48.807,48.807,48.807,400.0
2006-06-26 16:10:00,67.69,67.69,67.69,67.69,5000.0,48.556,48.556,48.556,48.556,5000.0
2006-06-27 09:30:00,68.06,68.06,67.97,68.06,6800.0,48.8214,48.8214,48.7568,48.8214,6800.0
2006-06-27 09:40:00,68.06,68.06,68.06,68.06,0.0,48.8214,48.8214,48.8214,48.8214,0.0
2006-06-27 09:50:00,68.11,68.12,68.11,68.12,1000.0,48.8572,48.8644,48.8572,48.8644,1000.0
2006-06-27 10:00:00,68.13,68.14,68.02,68.02,2700.0,48.8716,48.8788,48.7927,48.7927,2700.0
2006-06-27 10:10:00,68.02,68.02,67.97,67.97,2900.0,48.7927,48.7927,48.7568,48.7568,2900.0
2006-06-27 10:20:00,67.95,67.95,67.95,67.95,200.0,48.7425,48.7425,48.7425,48.7425,200.0
2006-06-27 10:30:00,67.99,68.03,67.98,68.03,2300.0,48.7712,48.7998,48.764,48.7998,2300.0
2006-06-27 10:40:00,68.04,68.04,67.96,67.96,800.0,48.807,48.807,48.7496,48.7496,800.0
2006-06-27 10:50:00,67.95,67.95,67.89,67.89,500.0,48.7425,48.7425,48.6994,48.6994,500.0
2006-06-27 11:00:00,67.92,67.92,67.77,67.77,300.0,48.7209,48.7209,48.6133,48.6133,300.0
2006-06-27 11:10:00,67.83,67.84,67.75,67.75,1200.0,48.6564,48.6636,48.599,48.599,1200.0
2006-06-27 11:20:00,67.75,67.75,67.75,67.75,1000.0,48.599,48.599,48.599,48.599,1000.0
2006-06-27 11:30:00,67.77,67.8,67.74,67.8,4000.0,48.6133,48.6349,48.5918,48.6349,4000.0
2006-06-27 11:40:00,67.76,67.77,67.74,67.75,65500.0,48.6062,48.6133,48.5918,48.599,65500.0
2006-06-27 11:50:00,67.71,67.75,67.71,67.75,500.0,48.5703,48.599,48.5703,48.599,500.0
2006-06-27 12:00:00,67.66,67.66,67.66,67.66,200.0,48.5344,48.5344,48.5344,48.5344,200.0
2006-06-27 12:10:00,67.66,67.66,67.66,67.66,100.0,48.5344,48.5344,48.5344,48.5344,100.0
2006-06-27 12:20:00,67.68,67.72,67.66,67.67,2900.0,48.5488,48.5775,48.5344,48.5416,2900.0
2006-06-27 12:30:00,67.67,67.67,67.67,67.67,0.0,48.5416,48.5416,48.5416,48.5416,0.0
2006-06-27 12:40:00,67.55,67.56,67.55,67.56,200.0,48.4555,48.4627,48.4555,48.4627,200.0
2006-06-27 12:50:00,67.59,67.63,67.59,67.62,2600.0,48.4842,48.5129,48.4842,48.5057,2600.0
2006-06-27 13:00:00,67.56,67.63,67.56,67.61,600.0,48.4627,48.5129,48.4627,48.4986,600.0
2006-06-27 13:10:00,67.61,67.65,67.61,67.65,600.0,48.4986,48.5273,48.4986,48.5273,600.0
2006-06-27 13:20:00,67.61,67.64,67.57,67.64,2800.0,48.4986,48.5201,48.4699,48.5201,2800.0
2006-06-27 13:30:00,67.66,67.66,67.65,67.65,800.0,48.5344,48.5344,48.5273,48.5273,800.0
2006-06-27 13:40:00,67.6,67.64,67.6,67.62,600.0,48.4914,48.5201,48.4914,48.5057,600.0
2006-06-27 13:50:00,67.65,67.67,67.63,67.63,300.0,48.5273,48.5416,48.5129,48.5129,300.0
2006-06-27 14:00:00,67.63,67.71,67.63,67.71,7100.0,48.5129,48.5703,48.5129,48.5703,7100.0
2006-06-27 14:10:00,67.71,67.71,67.71,67.71,0.0,48.5703,48.5703,48.5703,48.5703,0.0
2006-06-27 14:20:00,67.59,67.59,67.52,67.55,600.0,48.4842,48.4842,48.434,48.4555,600.0
2006-06-27 14:30:00,67.54,67.6,67.54,67.6,1000.0,48.4484,48.4914,48.4484,48.4914,1000.0
2006-06-27 14:40:00,67.58,67.58,67.5,67.5,500.0,48.477,48.477,48.4197,48.4197,500.0
2006-06-27 14:50:00,67.5,67.53,67.41,67.44,1000.0,48.4197,48.4412,48.3551,48.3766,1000.0
2006-06-27 15:00:00,67.44,67.58,67.44,67.58,900.0,48.3766,48.477,48.3766,48.477,900.0
2006-06-27 15:10:00,67.52,67.54,67.52,67.52,12200.0,48.434,48.4484,48.434,48.434,12200.0
2006-06-27 15:20:00,67.54,67.54,67.53,67.53,1100.0,48.4484,48.4484,48.4412,48.4412,1100.0
2006-06-27 15:30:00,67.57,67.57,67.57,67.57,300.0,48.4699,48.4699,48.4699,48.4699,300.0
2006-06-27 15:40:00,67.49,67.49,67.42,67.46,400.0,48.4125,48.4125,48.3623,48.391,400.0
2006-06-27 15:50:00,67.4,67.41,67.39,67.4,4200.0,48.3479,48.3551,48.3408,48.3479,4200.0
2006-06-27 16:00:00,67.4,67.4,67.4,67.4,0.0,48.3479,48.3479,48.3479,48.3479,0.0
2006-06-27 16:10:00,67.4,67.4,67.4,67.4,0.0,48.3479,48.3479,48.3479,48.3479,0.0
2006-06-28 09:30:00,67.66,67.67,67.56,67.62,11100.0,48.5344,48.5416,48.4627,48.5057,11100.0
2006-06-28 09:40:00,67.57,67.57,67.56,67.56,12200.0,48.4699,48.4699,48.4627,48.4627,12200.0
2006-06-28 09:50:00,67.49,67.54,67.49,67.54,1200.0,48.4125,48.4484,48.4125,48.4484,1200.0
2006-06-28 10:00:00,67.57,67.57,67.51,67.52,600.0,48.4699,48.4699,48.4268,48.434,600.0
2006-06-28 10:10:00,67.55,67.55,67.55,67.55,900.0,48.4555,48.4555,48.4555,48.4555,900.0
2006-06-28 10:20:00,67.56,67.56,67.55,67.55,600.0,48.4627,48.4627,48.4555,48.4555,600.0
2006-06-28 10:30:00,67.52,67.53,67.52,67.53,200.0,48.434,48.4412,48.434,48.4412,200.0
2006-06-28 10:40:00,67.53,67.53,67.53,67.53,0.0,48.4412,48.4412,48.4412,48.4412,0.0
2006-06-28 10:50:00,67.38,67.38,67.38,67.38,200.0,48.3336,48.3336,48.3336,48.3336,200.0
2006-06-28 11:00:00,67.38,67.38,67.38,67.38,0.0,48.3336,48.3336,48.3336,48.3336,0.0
2006-06-28 11:10:00,67.45,67.46,67.45,67.46,7300.0,48.3838,48.391,48.3838,48.391,7300.0
2006-06-28 11:20:00,67.3,67.3,67.3,67.3,100.0,48.2762,48.2762,48.2762,48.2762,100.0
2006-06-28 11:30:00,67.3,67.3,67.3,67.3,0.0,48.2762,48.2762,48.2762,48.2762,0.0
2006-06-28 11:40:00,67.33,67.33,67.33,67.33,100.0,48.2977,48.2977,48.2977,48.2977,100.0
2006-06-28 11:50:00,67.41,67.43,67.37,67.43,400.0,48.3551,48.3695,48.3264,48.3695,400.0
2006-06-28 12:00:00,67.45,67.45,67.45,67.45,200.0,48.3838,48.3838,48.3838,48.3838,200.0
2006-06-28 12:10:00,67.46,67.53,67.46,67.53,500.0,48.391,48.4412,48.391,48.4412,500.0
2006-06-28 12:20:00,67.5,67.5,67.5,67.5,300.0,48.4197,48.4197,48.4197,48.4197,300.0
2006-06-28 12:30:00,67.54,67.54,67.54,67.54,100.0,48.4484,48.4484,48.4484,48.4484,100.0
2006-06-28 12:40:00,67.47,67.47,67.47,67.47,100.0,48.3981,48.3981,48.3981,48.3981,100.0
2006-06-28 12:50:00,67.45,67.45,67.45,67.45,100.0,48.3838,48.3838,48.3838,48.3838,100.0
2006-06-28 13:00:00,67.47,67.5,67.47,67.49,400.0,48.3981,48.4197,48.3981,48.4125,400.0
2006-06-28 13:10:00,67.46,67.46,67.46,67.46,1200.0,48.391,48.391,48.391,48.391,1200.0
2006-06-28 13:20:00,67.5,67.54,67.47,67.54,2500.0,48.4197,48.4484,48.3981,48.4484,2500.0
2006-06-28 13:30:00,67.45,67.45,67.45,67.45,9400.0,48.3838,48.3838,48.3838,48.3838,9400.0
2006-06-28 13:40:00,67.45,67.45,67.45,67.45,0.0,48.3838,48.3838,48.3838,48.3838,0.0
2006-06-28 13:50:00,67.42,67.45,67.42,67.45,3900.0,48.3623,48.3838,48.3623,48.3838,3900.0
2006-06-28 14:00:00,67.52,67.52,67.52,67.52,300.0,48.434,48.434,48.434,48.434,300.0
2006-06-28 14:10:00,67.52,67.52,67.52,67.52,0.0,48.434,48.434,48.434,48.434,0.0
2006-06-28 14:20:00,67.58,67.6,67.58,67.6,1600.0,48.477,48.4914,48.477,48.4914,1600.0
2006-06-28 14:30:00,67.68,67.72,67.64,67.7,8600.0,48.5488,48.5775,48.5201,48.5631,8600.0
2006-06-28 14:40:00,67.7,67.85,67.68,67.8,3600.0,48.5631,48.6707,48.5488,48.6349,3600.0
2006-06-28 14:50:00,67.78,67.78,67.75,67.75,400.0,48.6205,48.6205,48.599,48.599,400.0
2006-06-28 15:00:00,67.72,67.75,67.69,67.71,4600.0,48.5775,48.599,48.556,48.5703,4600.0
2006-06-28 15:10:00,67.71,67.71,67.71,67.71,0.0,48.5703,48.5703,48.5703,48.5703,0.0
2006-06-28 15:20:00,67.67,67.67,67.67,67.67,900.0,48.5416,48.5416,48.5416,48.5416,900.0
2006-06-28 15:30:00,67.69,67.74,67.69,67.7,4200.0,48.556,48.5918,48.556,48.5631,4200.0
2006-06-28 15:40:00,67.68,67.69,67.65,67.69,700.0,48.5488,48.556,48.5273,48.556,700.0
2006-06-28 15:50:00,67.67,67.75,67.67,67.69,430500.0,48.5416,48.599,48.5416,48.556,430500.0
2006-06-28 16:00:00,67.69,67.69,67.69,67.69,0.0,48.556,48.556,48.556,48.556,0.0
2006-06-28 16:10:00,67.69,67.69,67.69,67.69,0.0,48.556,48.556,48.556,48.556,0.0
2006-06-29 09:30:00,68.15,68.2,68.05,68.09,16800.0,48.8859,48.9218,48.8142,48.8429,16800.0
2006-06-29 09:40:00,68.09,68.24,68.07,68.23,530800.0,48.8429,48.9505,48.8285,48.9433,530800.0
2006-06-29 09:50:00,68.19,68.29,68.17,68.28,102900.0,48.9146,48.9864,48.9003,48.9792,102900.0
2006-06-29 10:00:00,68.29,68.35,68.29,68.35,8800.0,48.9864,49.0294,48.9864,49.0294,8800.0
2006-06-29 10:10:00,68.27,68.28,68.27,68.27,700.0,48.972,48.9792,48.972,48.972,700.0
2006-06-29 10:20:00,68.27,68.27,68.22,68.25,1600.0,48.972,48.972,48.9361,48.9577,1600.0
2006-06-29 10:30:00,68.23,68.25,68.23,68.24,1400.0,48.9433,48.9577,48.9433,48.9505,1400.0
2006-06-29 10:40:00,68.26,68.31,68.26,68.31,600.0,48.9648,49.0007,48.9648,49.0007,600.0
2006-06-29 10:50:00,68.34,68.34,68.32,68.32,1100.0,49.0222,49.0222,49.0079,49.0079,1100.0
2006-06-29 11:00:00,68.36,68.42,68.36,68.38,2300.0,49.0366,49.0796,49.0366,49.0509,2300.0
2006-06-29 11:10:00,68.4,68.43,68.39,68.42,600.0,49.0653,49.0868,49.0581,49.0796,600.0
2006-06-29 11:20:00,68.34,68.36,68.31,68.32,700.0,49.0222,49.0366,49.0007,49.0079,700.0
2006-06-29 11:30:00,68.32,68.32,68.22,68.27,1700.0,49.0079,49.0079,48.9361,48.972,1700.0
2006-06-29 11:40:00,68.26,68.26,68.23,68.26,1000.0,48.9648,48.9648,48.9433,48.9648,1000.0
2006-06-29 11:50:00,68.31,68.31,68.25,68.25,4400.0,49.0007,49.0007,48.9577,48.9577,4400.0
2006-06-29 12:00:00,68.19,68.25,68.19,68.25,1200.0,48.9146,48.9577,48.9146,48.9577,1200.0
2006-06-29 12:10:00,68.32,68.32,68.32,68.32,800.0,49.0079,49.0079,49.0079,49.0079,800.0
2006-06-29 12:20:00,68.3,68.3,68.27,68.27,2300.0,48.9935,48.9935,48.972,48.972,2300.0
2006-06-29 12:30:00,68.21,68.26,68.15,68.15,2100.0,48.929,48.9648,48.8859,48.8859,2100.0
2006-06-29 12:40:00,68.21,68.23,68.21,68.21,600.0,48.929,48.9433,48.929,48.929,600.0
2006-06-29 12:50:00,68.17,68.17,68.12,68.14,700.0,48.9003,48.9003,48.8644,48.8788,700.0
2006-06-29 13:00:00,68.17,68.17,68.17,68.17,600.0,48.9003,48.9003,48.9003,48.9003,600.0
2006-06-29 13:10:00,68.22,68.22,68.13,68.13,800.0,48.9361,48.9361,48.8716,48.8716,800.0
2006-06-29 13:20:00,68.14,68.22,68.14,68.21,800.0,48.8788,48.9361,48.8788,48.929,800.0
2006-06-29 13:30:00,68.21,68.23,68.21,68.23,1600.0,48.929,48.9433,48.929,48.9433,1600.0
2006-06-29 13:40:00,68.2,68.2,68.2,68.2,800.0,48.9218,48.9218,48.9218,48.9218,800.0
2006-06-29 13:50:00,68.14,68.22,68.14,68.22,1700.0,48.8788,48.9361,48.8788,48.9361,1700.0
2006-06-29 14:00:00,68.29,68.3,68.29,68.3,1100.0,48.9864,48.9935,48.9864,48.9935,1100.0
2006-06-29 14:10:00,68.29,68.58,68.22,68.58,4100.0,48.9864,49.1944,48.9361,49.1944,4100.0
2006-06-29 14:20:00,68.63,68.9,68.63,68.67,4200.0,49.2302,49.4239,49.2302,49.2589,4200.0
2006-06-29 14:30:00,68.57,68.69,68.53,68.69,6000.0,49.1872,49.2733,49.1585,49.2733,6000.0
2006-06-29 14:40:00,68.67,68.93,68.63,68.93,4500.0,49.2589,49.4454,49.2302,49.4454,4500.0
2006-06-29 14:50:00,68.93,68.97,68.88,68.94,6200.0,49.4454,49.4741,49.4096,49.4526,6200.0
2006-06-29 15:00:00,68.93,68.99,68.91,68.97,6400.0,49.4454,49.4885,49.4311,49.4741,6400.0
2006-06-29 15:10:00,69.08,69.08,68.93,68.99,9100.0,49.553,49.553,49.4454,49.4885,9100.0
2006-06-29 15:20:00,68.96,68.96,68.93,68.96,3400.0,49.467,49.467,49.4454,49.467,3400.0
2006-06-29 15:30:00,69.13,69.13,69.05,69.12,19800.0,49.5889,49.5889,49.5315,49.5817,19800.0
2006-06-29 15:40:00,69.13,69.21,69.13,69.21,1600.0,49.5889,49.6463,49.5889,49.6463,1600.0
2006-06-29 15:50:00,69.13,69.22,69.12,69.2,3200.0,49.5889,49.6535,49.5817,49.6391,3200.0
2006-06-29 16:00:00,69.13,69.13,69.13,69.13,100.0,49.5889,49.5889,49.5889,49.5889,100.0
2006-06-29 16:10:00,69.13,69.13,69.13,69.13,0.0,49.5889,49.5889,49.5889,49.5889,0.0
2006-06-30 09:30:00,69.4,69.44,69.27,69.3,19100.0,49.7826,49.8113,49.6893,49.7109,19100.0
2006-06-30 09:40:00,69.28,69.37,69.28,69.28,35700.0,49.6965,49.7611,49.6965,49.6965,35700.0
2006-06-30 09:50:00,69.3,69.3,69.19,69.19,7700.0,49.7109,49.7109,49.6319,49.6319,7700.0
2006-06-30 10:00:00,69.19,69.19,69.13,69.18,1200.0,49.6319,49.6319,49.5889,49.6248,1200.0
2006-06-30 10:10:00,69.11,69.11,69.11,69.11,500.0,49.5746,49.5746,49.5746,49.5746,500.0
2006-06-30 10:20:00,69.11,69.13,69.06,69.1,3300.0,49.5746,49.5889,49.5387,49.5674,3300.0
2006-06-30 10:30:00,69.13,69.16,69.13,69.16,2400.0,49.5889,49.6104,49.5889,49.6104,2400.0
2006-06-30 10:40:00,69.21,69.21,69.17,69.17,600.0,49.6463,49.6463,49.6176,49.6176,600.0
2006-06-30 10:50:00,69.14,69.23,69.14,69.19,1100.0,49.5961,49.6606,49.5961,49.6319,1100.0
2006-06-30 11:00:00,69.29,69.29,69.24,69.29,1200.0,49.7037,49.7037,49.6678,49.7037,1200.0
2006-06-30 11:10:00,69.24,69.27,69.23,69.27,5400.0,49.6678,49.6893,49.6606,49.6893,5400.0
2006-06-30 11:20:00,69.21,69.25,69.19,69.19,1800.0,49.6463,49.675,49.6319,49.6319,1800.0
2006-06-30 11:30:00,69.24,69.24,69.18,69.21,2100.0,49.6678,49.6678,49.6248,49.6463,2100.0
2006-06-30 11:40:00,69.23,69.23,69.22,69.23,2500.0,49.6606,49.6606,49.6535,49.6606,2500.0
2006-06-30 11:50:00,69.19,69.26,69.19,69.22,1900.0,49.6319,49.6822,49.6319,49.6535,1900.0
2006-06-30 12:00:00,69.24,69.3,69.17,69.17,5900.0,49.6678,49.7109,49.6176,49.6176,5900.0
2006-06-30 12:10:00,69.23,69.23,69.22,69.22,400.0,49.6606,49.6606,49.6535,49.6535,400.0
2006-06-30 12:20:00,69.21,69.25,69.21,69.25,800.0,49.6463,49.675,49.6463,49.675,800.0
2006-06-30 12:30:00,69.21,69.21,69.17,69.17,1100.0,49.6463,49.6463,49.6176,49.6176,1100.0
2006-06-30 12:40:00,69.19,69.3,69.19,69.3,6600.0,49.6319,49.7109,49.6319,49.7109,6600.0
2006-06-30 12:50:00,69.25,69.25,69.24,69.24,500.0,49.675,49.675,49.6678,49.6678,500.0
2006-06-30 13:00:00,69.23,69.23,69.2,69.2,5100.0,49.6606,49.6606,49.6391,49.6391,5100.0
2006-06-30 13:10:00,69.24,69.24,69.24,69.24,200.0,49.6678,49.6678,49.6678,49.6678,200.0
2006-06-30 13:20:00,69.2,69.23,69.15,69.15,4500.0,49.6391,49.6606,49.6033,49.6033,4500.0
2006-06-30 13:30:00,69.23,69.23,69.22,69.23,2000.0,49.6606,49.6606,49.6535,49.6606,2000.0
2006-06-30 13:40:00,69.23,69.23,69.17,69.23,1700.0,49.6606,49.6606,49.6176,49.6606,1700.0
2006-06-30 13:50:00,69.23,69.25,69.23,69.25,300.0,49.6606,49.675,49.6606,49.675,300.0
2006-06-30 14:00:00,69.18,69.3,69.18,69.3,3400.0,49.6248,49.7109,49.6248,49.7109,3400.0
2006-06-30 14:10:00,69.3,69.3,69.23,69.23,7200.0,49.7109,49.7109,49.6606,49.6606,7200.0
2006-06-30 14:20:00,69.23,69.26,69.23,69.24,2500.0,49.6606,49.6822,49.6606,49.6678,2500.0
2006-06-30 14:30:00,69.24,69.3,69.24,69.28,1300.0,49.6678,49.7109,49.6678,49.6965,1300.0
2006-06-30 14:40:00,69.3,69.3,69.27,69.29,2500.0,49.7109,49.7109,49.6893,49.7037,2500.0
2006-06-30 14:50:00,69.29,69.3,69.29,69.3,4100.0,49.7037,49.7109,49.7037,49.7109,4100.0
2006-06-30 15:00:00,69.33,69.39,69.31,69.37,2100.0,49.7324,49.7754,49.718,49.7611,2100.0
2006-06-30 15:10:00,69.32,69.35,69.29,69.34,6000.0,49.7252,49.7467,49.7037,49.7395,6000.0
2006-06-30 15:20:00,69.28,69.28,69.24,69.24,1100.0,49.6965,49.6965,49.6678,49.6678,1100.0
2006-06-30 15:30:00,69.26,69.26,69.16,69.2,4700.0,49.6822,49.6822,49.6104,49.6391,4700.0
2006-06-30 15:40:00,69.19,69.22,69.1,69.22,3500.0,49.6319,49.6535,49.5674,49.6535,3500.0
2006-06-30 15:50:00,69.15,69.23,69.06,69.17,39000.0,49.6033,49.6606,49.5387,49.6176,39000.0
2006-06-30 16:00:00,69.13,69.13,69.08,69.08,3300.0,49.5889,49.5889,49.553,49.553,3300.0
2006-06-30 16:10:00,69.08,69.08,69.08,69.08,0.0,49.553,49.553,49.553,49.553,0.0
2006-07-03 09:30:00,69.37,69.37,69.37,69.37,3400.0,49.7611,49.7611,49.7611,49.7611,3400.0
2006-07-03 09:40:00,69.29,69.35,69.29,69.35,2100.0,49.7037,49.7467,49.7037,49.7467,2100.0
2006-07-03 09:50:00,69.33,69.35,69.27,69.32,6000.0,49.7324,49.7467,49.6893,49.7252,6000.0
2006-07-03 10:00:00,69.2,69.27,69.2,69.26,700.0,49.6391,49.6893,49.6391,49.6822,700.0
2006-07-03 10:10:00,69.31,69.34,69.29,69.31,2000.0,49.718,49.7395,49.7037,49.718,2000.0
2006-07-03 10:20:00,69.33,69.33,69.27,69.27,98700.0,49.7324,49.7324,49.6893,49.6893,98700.0
2006-07-03 10:30:00,69.35,69.35,69.35,69.35,400.0,49.7467,49.7467,49.7467,49.7467,400.0
2006-07-03 10:40:00,69.39,69.39,69.39,69.39,400.0,49.7754,49.7754,49.7754,49.7754,400.0
2006-07-03 10:50:00,69.34,69.39,69.32,69.33,4400.0,49.7395,49.7754,49.7252,49.7324,4400.0
2006-07-03 11:00:00,69.4,69.4,69.33,69.35,4500.0,49.7826,49.7826,49.7324,49.7467,4500.0
2006-07-03 11:10:00,69.35,69.35,69.35,69.35,100.0,49.7467,49.7467,49.7467,49.7467,100.0
2006-07-03 11:20:00,69.48,69.48,69.48,69.48,1100.0,49.84,49.84,49.84,49.84,1100.0
2006-07-03 11:30:00,69.48,69.48,69.48,69.48,500.0,49.84,49.84,49.84,49.84,500.0
2006-07-03 11:40:00,69.49,69.49,69.49,69.49,400.0,49.8471,49.8471,49.8471,49.8471,400.0
2006-07-03 11:50:00,69.5,69.56,69.48,69.56,1900.0,49.8543,49.8974,49.84,49.8974,1900.0
2006-07-03 12:00:00,69.51,69.51,69.51,69.51,200.0,49.8615,49.8615,49.8615,49.8615,200.0
2006-07-03 12:10:00,69.57,69.59,69.57,69.59,200.0,49.9045,49.9189,49.9045,49.9189,200.0
2006-07-03 12:20:00,69.58,69.58,69.52,69.52,4600.0,49.9117,49.9117,49.8687,49.8687,4600.0
2006-07-03 12:30:00,69.6,69.6,69.59,69.59,600.0,49.9261,49.9261,49.9189,49.9189,600.0
2006-07-03 12:40:00,69.59,69.64,69.59,69.63,600.0,49.9189,49.9547,49.9189,49.9476,600.0
2006-07-03 12:50:00,69.64,69.64,69.56,69.57,1300.0,49.9547,49.9547,49.8974,49.9045,1300.0
2006-07-03 13:00:00,69.52,69.52,69.52,69.52,100.0,49.8687,49.8687,49.8687,49.8687,100.0
2006-07-03 13:10:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 13:20:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 13:30:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 13:40:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 13:50:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 14:00:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 14:10:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 14:20:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 14:30:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 14:40:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 14:50:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 15:00:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 15:10:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 15:20:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 15:30:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 15:40:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 15:50:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-05 09:30:00,69.28,69.28,69.12,69.12,40900.0,49.6965,49.6965,49.5817,49.5817,40900.0
2006-07-05 09:40:00,69.2,69.2,69.12,69.13,3400.0,49.6391,49.6391,49.5817,49.5889,3400.0
2006-07-05 09:50:00,69.12,69.12,69.0,69.0,900.0,49.5817,49.5817,49.4957,49.4957,900.0
2006-07-05 10:00:00,69.0,69.0,68.89,68.89,4600.0,49.4957,49.4957,49.4167,49.4167,4600.0
2006-07-05 10:10:00,68.89,68.97,68.89,68.92,2000.0,49.4167,49.4741,49.4167,49.4383,2000.0
2006-07-05 10:20:00,69.0,69.0,68.93,69.0,1700.0,49.4957,49.4957,49.4454,49.4957,1700.0
2006-07-05 10:30:00,68.97,69.01,68.95,69.0,2500.0,49.4741,49.5028,49.4598,49.4957,2500.0
2006-07-05 10:40:00,69.0,69.0,69.0,69.0,0.0,49.4957,49.4957,49.4957,49.4957,0.0
2006-07-05 10:50:00,68.84,68.84,68.82,68.82,17700.0,49.3809,49.3809,49.3665,49.3665,17700.0
2006-07-05 11:00:00,68.83,68.83,68.77,68.81,1400.0,49.3737,49.3737,49.3307,49.3594,1400.0
2006-07-05 11:10:00,68.79,68.79,68.79,68.79,2400.0,49.345,49.345,49.345,49.345,2400.0
2006-07-05 11:20:00,68.81,68.85,68.76,68.76,3900.0,49.3594,49.3881,49.3235,49.3235,3900.0
2006-07-05 11:30:00,68.79,68.8,68.79,68.8,1000.0,49.345,49.3522,49.345,49.3522,1000.0
2006-07-05 11:40:00,68.91,68.91,68.9,68.9,600.0,49.4311,49.4311,49.4239,49.4239,600.0
2006-07-05 11:50:00,68.9,68.9,68.9,68.9,0.0,49.4239,49.4239,49.4239,49.4239,0.0
2006-07-05 12:00:00,68.93,68.93,68.93,68.93,400.0,49.4454,49.4454,49.4454,49.4454,400.0
2006-07-05 12:10:00,68.98,68.98,68.97,68.97,10300.0,49.4813,49.4813,49.4741,49.4741,10300.0
2006-07-05 12:20:00,68.98,68.98,68.98,68.98,5000.0,49.4813,49.4813,49.4813,49.4813,5000.0
2006-07-05 12:30:00,68.99,69.0,68.99,69.0,3000.0,49.4885,49.4957,49.4885,49.4957,3000.0
2006-07-05 12:40:00,68.98,68.98,68.98,68.98,100.0,49.4813,49.4813,49.4813,49.4813,100.0
2006-07-05 12:50:00,68.98,69.0,68.98,69.0,10000.0,49.4813,49.4957,49.4813,49.4957,10000.0
2006-07-05 13:00:00,69.0,69.0,69.0,69.0,0.0,49.4957,49.4957,49.4957,49.4957,0.0
2006-07-05 13:10:00,69.03,69.12,69.03,69.12,2800.0,49.5172,49.5817,49.5172,49.5817,2800.0
2006-07-05 13:20:00,69.08,69.08,69.08,69.08,200.0,49.553,49.553,49.553,49.553,200.0
2006-07-05 13:30:00,69.05,69.14,69.05,69.09,700.0,49.5315,49.5961,49.5315,49.5602,700.0
2006-07-05 13:40:00,69.09,69.09,69.09,69.09,200.0,49.5602,49.5602,49.5602,49.5602,200.0
2006-07-05 13:50:00,69.08,69.09,69.01,69.01,2300.0,49.553,49.5602,49.5028,49.5028,2300.0
2006-07-05 14:00:00,69.05,69.08,69.02,69.02,5800.0,49.5315,49.553,49.51,49.51,5800.0
2006-07-05 14:10:00,69.07,69.07,69.06,69.06,5100.0,49.5459,49.5459,49.5387,49.5387,5100.0
2006-07-05 14:20:00,69.06,69.06,69.06,69.06,0.0,49.5387,49.5387,49.5387,49.5387,0.0
2006-07-05 14:30:00,69.07,69.23,69.07,69.19,2500.0,49.5459,49.6606,49.5459,49.6319,2500.0
2006-07-05 14:40:00,69.25,69.25,69.2,69.2,5800.0,49.675,49.675,49.6391,49.6391,5800.0
2006-07-05 14:50:00,69.2,69.21,69.2,69.21,400.0,49.6391,49.6463,49.6391,49.6463,400.0
2006-07-05 15:00:00,69.2,69.2,69.2,69.2,200.0,49.6391,49.6391,49.6391,49.6391,200.0
2006-07-05 15:10:00,69.06,69.06,69.02,69.02,600.0,49.5387,49.5387,49.51,49.51,600.0
2006-07-05 15:20:00,69.03,69.03,69.02,69.02,26100.0,49.5172,49.5172,49.51,49.51,26100.0
2006-07-05 15:30:00,69.0,69.0,68.94,68.96,500.0,49.4957,49.4957,49.4526,49.467,500.0
2006-07-05 15:40:00,68.98,69.08,68.98,69.08,600.0,49.4813,49.553,49.4813,49.553,600.0
2006-07-05 15:50:00,69.08,69.14,69.05,69.13,1500.0,49.553,49.5961,49.5315,49.5889,1500.0
2006-07-05 16:00:00,69.09,69.09,69.09,69.09,3500.0,49.5602,49.5602,49.5602,49.5602,3500.0
2006-07-05 16:10:00,69.09,69.09,69.09,69.09,0.0,49.5602,49.5602,49.5602,49.5602,0.0
2006-07-06 09:30:00,69.18,69.34,69.18,69.24,4500.0,49.6248,49.7395,49.6248,49.6678,4500.0
2006-07-06 09:40:00,69.23,69.24,69.23,69.24,900.0,49.6606,49.6678,49.6606,49.6678,900.0
2006-07-06 09:50:00,69.3,69.3,69.2,69.25,1200.0,49.7109,49.7109,49.6391,49.675,1200.0
2006-07-06 10:00:00,69.29,69.29,69.27,69.27,1200.0,49.7037,49.7037,49.6893,49.6893,1200.0
2006-07-06 10:10:00,69.27,69.27,69.27,69.27,0.0,49.6893,49.6893,49.6893,49.6893,0.0
2006-07-06 10:20:00,69.5,69.5,69.5,69.5,900.0,49.8543,49.8543,49.8543,49.8543,900.0
2006-07-06 10:30:00,69.43,69.47,69.36,69.43,2100.0,49.8041,49.8328,49.7539,49.8041,2100.0
2006-07-06 10:40:00,69.43,69.43,69.4,69.4,1600.0,49.8041,49.8041,49.7826,49.7826,1600.0
2006-07-06 10:50:00,69.38,69.43,69.37,69.43,16100.0,49.7682,49.8041,49.7611,49.8041,16100.0
2006-07-06 11:00:00,69.42,69.44,69.41,69.41,2000.0,49.7969,49.8113,49.7898,49.7898,2000.0
2006-07-06 11:10:00,69.43,69.46,69.43,69.46,13400.0,49.8041,49.8256,49.8041,49.8256,13400.0
2006-07-06 11:20:00,69.46,69.48,69.43,69.43,1800.0,49.8256,49.84,49.8041,49.8041,1800.0
2006-07-06 11:30:00,69.49,69.49,69.4,69.4,2000.0,49.8471,49.8471,49.7826,49.7826,2000.0
2006-07-06 11:40:00,69.4,69.46,69.4,69.44,13100.0,49.7826,49.8256,49.7826,49.8113,13100.0
2006-07-06 11:50:00,69.34,69.4,69.34,69.34,300.0,49.7395,49.7826,49.7395,49.7395,300.0
2006-07-06 12:00:00,69.33,69.33,69.32,69.33,72600.0,49.7324,49.7324,49.7252,49.7324,72600.0
2006-07-06 12:10:00,69.31,69.31,69.3,69.3,900.0,49.718,49.718,49.7109,49.7109,900.0
2006-07-06 12:20:00,69.22,69.25,69.22,69.25,300.0,49.6535,49.675,49.6535,49.675,300.0
2006-07-06 12:30:00,69.25,69.25,69.21,69.22,3100.0,49.675,49.675,49.6463,49.6535,3100.0
2006-07-06 12:40:00,69.3,69.3,69.2,69.2,1000.0,49.7109,49.7109,49.6391,49.6391,1000.0
2006-07-06 12:50:00,69.25,69.25,69.25,69.25,100.0,49.675,49.675,49.675,49.675,100.0
2006-07-06 13:00:00,69.29,69.3,69.29,69.3,900.0,49.7037,49.7109,49.7037,49.7109,900.0
2006-07-06 13:10:00,69.3,69.3,69.27,69.27,1700.0,49.7109,49.7109,49.6893,49.6893,1700.0
2006-07-06 13:20:00,69.27,69.27,69.27,69.27,0.0,49.6893,49.6893,49.6893,49.6893,0.0
2006-07-06 13:30:00,69.31,69.34,69.3,69.34,1300.0,49.718,49.7395,49.7109,49.7395,1300.0
2006-07-06 13:40:00,69.36,69.37,69.36,69.37,300.0,49.7539,49.7611,49.7539,49.7611,300.0
2006-07-06 13:50:00,69.3,69.3,69.3,69.3,100.0,49.7109,49.7109,49.7109,49.7109,100.0
2006-07-06 14:00:00,69.3,69.31,69.3,69.31,6900.0,49.7109,49.718,49.7109,49.718,6900.0
2006-07-06 14:10:00,69.26,69.26,69.17,69.17,600.0,49.6822,49.6822,49.6176,49.6176,600.0
2006-07-06 14:20:00,69.19,69.19,69.19,69.19,400.0,49.6319,49.6319,49.6319,49.6319,400.0
2006-07-06 14:30:00,69.17,69.17,69.15,69.15,1200.0,49.6176,49.6176,49.6033,49.6033,1200.0
2006-07-06 14:40:00,69.17,69.17,69.1,69.1,1400.0,49.6176,49.6176,49.5674,49.5674,1400.0
2006-07-06 14:50:00,69.15,69.18,69.13,69.18,1100.0,49.6033,49.6248,49.5889,49.6248,1100.0
2006-07-06 15:00:00,69.14,69.2,69.14,69.2,900.0,49.5961,49.6391,49.5961,49.6391,900.0
2006-07-06 15:10:00,69.13,69.23,69.13,69.22,1700.0,49.5889,49.6606,49.5889,49.6535,1700.0
2006-07-06 15:20:00,69.22,69.26,69.16,69.21,5600.0,49.6535,49.6822,49.6104,49.6463,5600.0
2006-07-06 15:30:00,69.17,69.21,69.16,69.21,8600.0,49.6176,49.6463,49.6104,49.6463,8600.0
2006-07-06 15:40:00,69.26,69.29,69.25,69.25,1300.0,49.6822,49.7037,49.675,49.675,1300.0
2006-07-06 15:50:00,69.27,69.3,69.2,69.27,48000.0,49.6893,49.7109,49.6391,49.6893,48000.0
2006-07-06 16:00:00,69.24,69.24,69.24,69.24,500.0,49.6678,49.6678,49.6678,49.6678,500.0
2006-07-06 16:10:00,69.24,69.24,69.24,69.24,0.0,49.6678,49.6678,49.6678,49.6678,0.0
2006-07-07 09:30:00,69.05,69.12,68.94,69.12,3600.0,49.5315,49.5817,49.4526,49.5817,3600.0
2006-07-07 09:40:00,69.06,69.16,69.04,69.04,10900.0,49.5387,49.6104,49.5243,49.5243,10900.0
2006-07-07 09:50:00,69.05,69.06,68.99,69.04,7400.0,49.5315,49.5387,49.4885,49.5243,7400.0
2006-07-07 10:00:00,69.02,69.09,68.98,69.09,11500.0,49.51,49.5602,49.4813,49.5602,11500.0
2006-07-07 10:10:00,69.07,69.25,69.07,69.19,5300.0,49.5459,49.675,49.5459,49.6319,5300.0
2006-07-07 10:20:00,69.2,69.2,69.16,69.16,400.0,49.6391,49.6391,49.6104,49.6104,400.0
2006-07-07 10:30:00,69.17,69.17,69.06,69.08,2600.0,49.6176,49.6176,49.5387,49.553,2600.0
2006-07-07 10:40:00,69.1,69.15,69.1,69.15,1400.0,49.5674,49.6033,49.5674,49.6033,1400.0
2006-07-07 10:50:00,69.17,69.17,69.11,69.11,900.0,49.6176,49.6176,49.5746,49.5746,900.0
2006-07-07 11:00:00,69.13,69.13,69.03,69.1,1900.0,49.5889,49.5889,49.5172,49.5674,1900.0
2006-07-07 11:10:00,69.11,69.11,69.06,69.1,2600.0,49.5746,49.5746,49.5387,49.5674,2600.0
2006-07-07 11:20:00,69.14,69.14,69.1,69.12,1000.0,49.5961,49.5961,49.5674,49.5817,1000.0
2006-07-07 11:30:00,69.09,69.28,69.09,69.28,800.0,49.5602,49.6965,49.5602,49.6965,800.0
2006-07-07 11:40:00,69.29,69.33,69.25,69.25,2000.0,49.7037,49.7324,49.675,49.675,2000.0
2006-07-07 11:50:00,69.26,69.26,69.24,69.24,300.0,49.6822,49.6822,49.6678,49.6678,300.0
2006-07-07 12:00:00,69.23,69.23,69.19,69.21,1600.0,49.6606,49.6606,49.6319,49.6463,1600.0
2006-07-07 12:10:00,69.18,69.18,69.18,69.18,100.0,49.6248,49.6248,49.6248,49.6248,100.0
2006-07-07 12:20:00,69.29,69.3,69.26,69.26,1900.0,49.7037,49.7109,49.6822,49.6822,1900.0
2006-07-07 12:30:00,69.33,69.33,69.29,69.29,500.0,49.7324,49.7324,49.7037,49.7037,500.0
2006-07-07 12:40:00,69.31,69.33,69.25,69.25,7000.0,49.718,49.7324,49.675,49.675,7000.0
2006-07-07 12:50:00,69.28,69.28,69.22,69.22,400.0,49.6965,49.6965,49.6535,49.6535,400.0
2006-07-07 13:00:00,69.18,69.19,69.16,69.18,2100.0,49.6248,49.6319,49.6104,49.6248,2100.0
2006-07-07 13:10:00,69.14,69.14,68.99,69.01,6200.0,49.5961,49.5961,49.4885,49.5028,6200.0
2006-07-07 13:20:00,69.07,69.07,69.04,69.04,200.0,49.5459,49.5459,49.5243,49.5243,200.0
2006-07-07 13:30:00,69.04,69.1,69.04,69.09,1300.0,49.5243,49.5674,49.5243,49.5602,1300.0
2006-07-07 13:40:00,69.07,69.07,69.07,69.07,700.0,49.5459,49.5459,49.5459,49.5459,700.0
2006-07-07 13:50:00,69.07,69.07,69.05,69.05,500.0,49.5459,49.5459,49.5315,49.5315,500.0
2006-07-07 14:00:00,69.06,69.14,69.06,69.07,5200.0,49.5387,49.5961,49.5387,49.5459,5200.0
2006-07-07 14:10:00,69.06,69.08,69.06,69.06,400.0,49.5387,49.553,49.5387,49.5387,400.0
2006-07-07 14:20:00,69.07,69.07,69.07,69.07,100.0,49.5459,49.5459,49.5459,49.5459,100.0
2006-07-07 14:30:00,69.05,69.05,68.96,68.96,1000.0,49.5315,49.5315,49.467,49.467,1000.0
2006-07-07 14:40:00,68.93,68.93,68.81,68.81,800.0,49.4454,49.4454,49.3594,49.3594,800.0
2006-07-07 14:50:00,68.84,68.84,68.73,68.73,3600.0,49.3809,49.3809,49.302,49.302,3600.0
2006-07-07 15:00:00,68.73,68.73,68.73,68.73,0.0,49.302,49.302,49.302,49.302,0.0
2006-07-07 15:10:00,68.74,68.74,68.66,68.66,800.0,49.3092,49.3092,49.2518,49.2518,800.0
2006-07-07 15:20:00,68.7,68.73,68.67,68.68,3900.0,49.2805,49.302,49.2589,49.2661,3900.0
2006-07-07 15:30:00,68.68,68.69,68.67,68.69,600.0,49.2661,49.2733,49.2589,49.2733,600.0
2006-07-07 15:40:00,68.69,68.8,68.69,68.75,1400.0,49.2733,49.3522,49.2733,49.3163,1400.0
2006-07-07 15:50:00,68.79,68.83,68.78,68.83,5800.0,49.345,49.3737,49.3378,49.3737,5800.0
2006-07-07 16:00:00,68.83,68.83,68.83,68.83,0.0,49.3737,49.3737,49.3737,49.3737,0.0
2006-07-07 16:10:00,68.83,68.83,68.83,68.83,0.0,49.3737,49.3737,49.3737,49.3737,0.0
2006-07-10 09:30:00,69.12,69.12,69.05,69.05,2000.0,49.5817,49.5817,49.5315,49.5315,2000.0
2006-07-10 09:40:00,69.16,69.16,69.02,69.02,200.0,49.6104,49.6104,49.51,49.51,200.0
2006-07-10 09:50:00,69.05,69.11,69.0,69.0,2200.0,49.5315,49.5746,49.4957,49.4957,2200.0
2006-07-10 10:00:00,69.14,69.14,69.14,69.14,300.0,49.5961,49.5961,49.5961,49.5961,300.0
2006-07-10 10:10:00,69.05,69.05,69.05,69.05,700.0,49.5315,49.5315,49.5315,49.5315,700.0
2006-07-10 10:20:00,69.05,69.05,69.05,69.05,0.0,49.5315,49.5315,49.5315,49.5315,0.0
2006-07-10 10:30:00,69.13,69.13,69.02,69.02,1000.0,49.5889,49.5889,49.51,49.51,1000.0
2006-07-10 10:40:00,69.12,69.16,69.12,69.16,300.0,49.5817,49.6104,49.5817,49.6104,300.0
2006-07-10 10:50:00,69.19,69.19,69.18,69.18,1100.0,49.6319,49.6319,49.6248,49.6248,1100.0
2006-07-10 11:00:00,69.23,69.23,69.23,69.23,1800.0,49.6606,49.6606,49.6606,49.6606,1800.0
2006-07-10 11:10:00,69.19,69.19,69.19,69.19,400.0,49.6319,49.6319,49.6319,49.6319,400.0
2006-07-10 11:20:00,69.11,69.11,69.11,69.11,100.0,49.5746,49.5746,49.5746,49.5746,100.0
2006-07-10 11:30:00,69.11,69.11,69.11,69.11,0.0,49.5746,49.5746,49.5746,49.5746,0.0
2006-07-10 11:40:00,69.1,69.1,69.1,69.1,100.0,49.5674,49.5674,49.5674,49.5674,100.0
2006-07-10 11:50:00,69.1,69.1,69.1,69.1,0.0,49.5674,49.5674,49.5674,49.5674,0.0
2006-07-10 12:00:00,69.1,69.1,69.1,69.1,0.0,49.5674,49.5674,49.5674,49.5674,0.0
2006-07-10 12:10:00,68.99,68.99,68.99,68.99,100.0,49.4885,49.4885,49.4885,49.4885,100.0
2006-07-10 12:20:00,68.99,68.99,68.99,68.99,0.0,49.4885,49.4885,49.4885,49.4885,0.0
2006-07-10 12:30:00,68.99,68.99,68.99,68.99,0.0,49.4885,49.4885,49.4885,49.4885,0.0
2006-07-10 12:40:00,69.04,69.04,69.02,69.02,31900.0,49.5243,49.5243,49.51,49.51,31900.0
2006-07-10 12:50:00,69.02,69.02,69.02,69.02,0.0,49.51,49.51,49.51,49.51,0.0
2006-07-10 13:00:00,69.02,69.02,69.02,69.02,0.0,49.51,49.51,49.51,49.51,0.0
2006-07-10 13:10:00,68.95,68.95,68.95,68.95,100.0,49.4598,49.4598,49.4598,49.4598,100.0
2006-07-10 13:20:00,68.95,68.95,68.89,68.89,1300.0,49.4598,49.4598,49.4167,49.4167,1300.0
2006-07-10 13:30:00,68.86,68.86,68.86,68.86,1000.0,49.3952,49.3952,49.3952,49.3952,1000.0
2006-07-10 13:40:00,68.92,68.92,68.92,68.92,700.0,49.4383,49.4383,49.4383,49.4383,700.0
2006-07-10 13:50:00,68.92,68.92,68.92,68.92,100.0,49.4383,49.4383,49.4383,49.4383,100.0
2006-07-10 14:00:00,68.92,68.92,68.92,68.92,0.0,49.4383,49.4383,49.4383,49.4383,0.0
2006-07-10 14:10:00,68.9,68.9,68.9,68.9,200.0,49.4239,49.4239,49.4239,49.4239,200.0
2006-07-10 14:20:00,68.85,68.92,68.85,68.91,2200.0,49.3881,49.4383,49.3881,49.4311,2200.0
2006-07-10 14:30:00,68.75,68.75,68.75,68.75,100.0,49.3163,49.3163,49.3163,49.3163,100.0
2006-07-10 14:40:00,68.78,68.78,68.78,68.78,3600.0,49.3378,49.3378,49.3378,49.3378,3600.0
2006-07-10 14:50:00,68.72,68.72,68.72,68.72,100.0,49.2948,49.2948,49.2948,49.2948,100.0
2006-07-10 15:00:00,68.75,68.75,68.68,68.68,300.0,49.3163,49.3163,49.2661,49.2661,300.0
2006-07-10 15:10:00,68.69,68.69,68.69,68.69,300.0,49.2733,49.2733,49.2733,49.2733,300.0
2006-07-10 15:20:00,68.87,68.91,68.83,68.83,400.0,49.4024,49.4311,49.3737,49.3737,400.0
2006-07-10 15:30:00,68.88,68.9,68.88,68.9,300.0,49.4096,49.4239,49.4096,49.4239,300.0
2006-07-10 15:40:00,68.85,68.85,68.85,68.85,1700.0,49.3881,49.3881,49.3881,49.3881,1700.0
2006-07-10 15:50:00,68.85,68.92,68.82,68.82,3200.0,49.3881,49.4383,49.3665,49.3665,3200.0
2006-07-10 16:00:00,68.92,68.92,68.92,68.92,200.0,49.4383,49.4383,49.4383,49.4383,200.0
2006-07-10 16:10:00,68.92,68.92,68.92,68.92,0.0,49.4383,49.4383,49.4383,49.4383,0.0
2006-07-11 09:30:00,68.72,68.72,68.66,68.66,2800.0,49.2948,49.2948,49.2518,49.2518,2800.0
2006-07-11 09:40:00,68.71,68.71,68.71,68.71,400.0,49.2876,49.2876,49.2876,49.2876,400.0
2006-07-11 09:50:00,68.72,68.72,68.72,68.72,100.0,49.2948,49.2948,49.2948,49.2948,100.0
2006-07-11 10:00:00,68.74,68.74,68.74,68.74,100.0,49.3092,49.3092,49.3092,49.3092,100.0
2006-07-11 10:10:00,68.61,68.68,68.61,68.68,700.0,49.2159,49.2661,49.2159,49.2661,700.0
2006-07-11 10:20:00,68.68,68.68,68.68,68.68,0.0,49.2661,49.2661,49.2661,49.2661,0.0
2006-07-11 10:30:00,68.59,68.59,68.5,68.55,3100.0,49.2016,49.2016,49.137,49.1729,3100.0
2006-07-11 10:40:00,68.54,68.54,68.54,68.54,200.0,49.1657,49.1657,49.1657,49.1657,200.0
2006-07-11 10:50:00,68.43,68.46,68.41,68.46,1200.0,49.0868,49.1083,49.0724,49.1083,1200.0
2006-07-11 11:00:00,68.44,68.44,68.44,68.44,100.0,49.094,49.094,49.094,49.094,100.0
2006-07-11 11:10:00,68.54,68.54,68.54,68.54,500.0,49.1657,49.1657,49.1657,49.1657,500.0
2006-07-11 11:20:00,68.54,68.54,68.54,68.54,0.0,49.1657,49.1657,49.1657,49.1657,0.0
2006-07-11 11:30:00,68.53,68.53,68.5,68.5,300.0,49.1585,49.1585,49.137,49.137,300.0
2006-07-11 11:40:00,68.5,68.5,68.5,68.5,0.0,49.137,49.137,49.137,49.137,0.0
2006-07-11 11:50:00,68.52,68.58,68.5,68.58,600.0,49.1513,49.1944,49.137,49.1944,600.0
2006-07-11 12:00:00,68.5,68.5,68.5,68.5,100.0,49.137,49.137,49.137,49.137,100.0
2006-07-11 12:10:00,68.5,68.57,68.5,68.57,1700.0,49.137,49.1872,49.137,49.1872,1700.0
2006-07-11 12:20:00,68.59,68.61,68.55,68.55,1500.0,49.2016,49.2159,49.1729,49.1729,1500.0
2006-07-11 12:30:00,68.58,68.58,68.55,68.57,800.0,49.1944,49.1944,49.1729,49.1872,800.0
2006-07-11 12:40:00,68.55,68.55,68.51,68.51,2300.0,49.1729,49.1729,49.1442,49.1442,2300.0
2006-07-11 12:50:00,68.58,68.58,68.55,68.55,1200.0,49.1944,49.1944,49.1729,49.1729,1200.0
2006-07-11 13:00:00,68.46,68.51,68.46,68.51,2200.0,49.1083,49.1442,49.1083,49.1442,2200.0
2006-07-11 13:10:00,68.51,68.51,68.47,68.47,600.0,49.1442,49.1442,49.1155,49.1155,600.0
2006-07-11 13:20:00,68.46,68.46,68.46,68.46,2000.0,49.1083,49.1083,49.1083,49.1083,2000.0
2006-07-11 13:30:00,68.52,68.52,68.52,68.52,400.0,49.1513,49.1513,49.1513,49.1513,400.0
2006-07-11 13:40:00,68.42,68.45,68.41,68.45,2500.0,49.0796,49.1011,49.0724,49.1011,2500.0
2006-07-11 13:50:00,68.54,68.7,68.54,68.7,3600.0,49.1657,49.2805,49.1657,49.2805,3600.0
2006-07-11 14:00:00,68.61,68.7,68.61,68.7,6400.0,49.2159,49.2805,49.2159,49.2805,6400.0
2006-07-11 14:10:00,68.78,68.85,68.78,68.85,1500.0,49.3378,49.3881,49.3378,49.3881,1500.0
2006-07-11 14:20:00,68.81,68.83,68.79,68.79,2200.0,49.3594,49.3737,49.345,49.345,2200.0
2006-07-11 14:30:00,68.84,68.84,68.78,68.8,600.0,49.3809,49.3809,49.3378,49.3522,600.0
2006-07-11 14:40:00,68.69,68.74,68.69,68.7,6400.0,49.2733,49.3092,49.2733,49.2805,6400.0
2006-07-11 14:50:00,68.72,68.79,68.72,68.79,2400.0,49.2948,49.345,49.2948,49.345,2400.0
2006-07-11 15:00:00,68.71,68.78,68.71,68.78,2200.0,49.2876,49.3378,49.2876,49.3378,2200.0
2006-07-11 15:10:00,68.79,68.9,68.79,68.9,2400.0,49.345,49.4239,49.345,49.4239,2400.0
2006-07-11 15:20:00,69.01,69.11,68.96,69.03,7000.0,49.5028,49.5746,49.467,49.5172,7000.0
2006-07-11 15:30:00,69.0,69.1,69.0,69.1,600.0,49.4957,49.5674,49.4957,49.5674,600.0
2006-07-11 15:40:00,69.1,69.11,69.1,69.11,1500.0,49.5674,49.5746,49.5674,49.5746,1500.0
2006-07-11 15:50:00,69.09,69.09,69.05,69.08,3800.0,49.5602,49.5602,49.5315,49.553,3800.0
2006-07-11 16:00:00,69.08,69.11,69.08,69.08,1600.0,49.553,49.5746,49.553,49.553,1600.0
2006-07-11 16:10:00,69.17,69.17,69.17,69.17,500.0,49.6176,49.6176,49.6176,49.6176,500.0
2006-07-12 09:30:00,69.0,69.1,69.0,69.1,1900.0,49.4957,49.5674,49.4957,49.5674,1900.0
2006-07-12 09:40:00,69.1,69.1,69.1,69.1,0.0,49.5674,49.5674,49.5674,49.5674,0.0
2006-07-12 09:50:00,69.1,69.1,69.1,69.1,0.0,49.5674,49.5674,49.5674,49.5674,0.0
2006-07-12 10:00:00,69.1,69.1,69.1,69.1,0.0,49.5674,49.5674,49.5674,49.5674,0.0
2006-07-12 10:10:00,69.03,69.03,69.03,69.03,700.0,49.5172,49.5172,49.5172,49.5172,700.0
2006-07-12 10:20:00,68.94,68.94,68.94,68.94,1100.0,49.4526,49.4526,49.4526,49.4526,1100.0
2006-07-12 10:30:00,68.85,68.85,68.85,68.85,300.0,49.3881,49.3881,49.3881,49.3881,300.0
2006-07-12 10:40:00,68.77,68.77,68.77,68.77,100.0,49.3307,49.3307,49.3307,49.3307,100.0
2006-07-12 10:50:00,68.72,68.72,68.72,68.72,100.0,49.2948,49.2948,49.2948,49.2948,100.0
2006-07-12 11:00:00,68.72,68.72,68.72,68.72,0.0,49.2948,49.2948,49.2948,49.2948,0.0
2006-07-12 11:10:00,68.8,68.8,68.8,68.8,1500.0,49.3522,49.3522,49.3522,49.3522,1500.0
2006-07-12 11:20:00,68.76,68.76,68.75,68.75,600.0,49.3235,49.3235,49.3163,49.3163,600.0
2006-07-12 11:30:00,68.79,68.79,68.79,68.79,2400.0,49.345,49.345,49.345,49.345,2400.0
2006-07-12 11:40:00,68.8,68.82,68.8,68.82,400.0,49.3522,49.3665,49.3522,49.3665,400.0
2006-07-12 11:50:00,68.84,68.84,68.84,68.84,200.0,49.3809,49.3809,49.3809,49.3809,200.0
2006-07-12 12:00:00,68.92,68.92,68.86,68.89,1600.0,49.4383,49.4383,49.3952,49.4167,1600.0
2006-07-12 12:10:00,68.87,68.87,68.84,68.84,400.0,49.4024,49.4024,49.3809,49.3809,400.0
2006-07-12 12:20:00,68.67,68.68,68.63,68.68,1100.0,49.2589,49.2661,49.2302,49.2661,1100.0
2006-07-12 12:30:00,68.67,68.67,68.67,68.67,100.0,49.2589,49.2589,49.2589,49.2589,100.0
2006-07-12 12:40:00,68.61,68.61,68.61,68.61,100.0,49.2159,49.2159,49.2159,49.2159,100.0
2006-07-12 12:50:00,68.65,68.65,68.65,68.65,2500.0,49.2446,49.2446,49.2446,49.2446,2500.0
2006-07-12 13:00:00,68.56,68.56,68.56,68.56,100.0,49.18,49.18,49.18,49.18,100.0
2006-07-12 13:10:00,68.53,68.54,68.5,68.5,1600.0,49.1585,49.1657,49.137,49.137,1600.0
2006-07-12 13:20:00,68.5,68.5,68.5,68.5,0.0,49.137,49.137,49.137,49.137,0.0
2006-07-12 13:30:00,68.56,68.56,68.56,68.56,800.0,49.18,49.18,49.18,49.18,800.0
2006-07-12 13:40:00,68.5,68.5,68.42,68.42,200.0,49.137,49.137,49.0796,49.0796,200.0
2006-07-12 13:50:00,68.42,68.42,68.42,68.42,0.0,49.0796,49.0796,49.0796,49.0796,0.0
2006-07-12 14:00:00,68.46,68.47,68.41,68.41,7900.0,49.1083,49.1155,49.0724,49.0724,7900.0
2006-07-12 14:10:00,68.39,68.54,68.39,68.54,1300.0,49.0581,49.1657,49.0581,49.1657,1300.0
2006-07-12 14:20:00,68.52,68.52,68.43,68.47,2100.0,49.1513,49.1513,49.0868,49.1155,2100.0
2006-07-12 14:30:00,68.46,68.51,68.46,68.49,1000.0,49.1083,49.1442,49.1083,49.1298,1000.0
2006-07-12 14:40:00,68.49,68.49,68.49,68.49,0.0,49.1298,49.1298,49.1298,49.1298,0.0
2006-07-12 14:50:00,68.49,68.49,68.49,68.49,0.0,49.1298,49.1298,49.1298,49.1298,0.0
2006-07-12 15:00:00,68.36,68.41,68.36,68.39,3600.0,49.0366,49.0724,49.0366,49.0581,3600.0
2006-07-12 15:10:00,68.39,68.48,68.39,68.47,14000.0,49.0581,49.1226,49.0581,49.1155,14000.0
2006-07-12 15:20:00,68.44,68.48,68.43,68.48,6000.0,49.094,49.1226,49.0868,49.1226,6000.0
2006-07-12 15:30:00,68.49,68.49,68.4,68.4,1200.0,49.1298,49.1298,49.0653,49.0653,1200.0
2006-07-12 15:40:00,68.4,68.4,68.4,68.4,0.0,49.0653,49.0653,49.0653,49.0653,0.0
2006-07-12 15:50:00,68.3,68.4,68.3,68.33,1900.0,48.9935,49.0653,48.9935,49.015,1900.0
2006-07-12 16:00:00,68.33,68.33,68.33,68.33,0.0,49.015,49.015,49.015,49.015,0.0
2006-07-12 16:10:00,68.33,68.33,68.33,68.33,0.0,49.015,49.015,49.015,49.015,0.0
2006-07-13 09:30:00,68.0,68.05,68.0,68.01,3700.0,48.7783,48.8142,48.7783,48.7855,3700.0
2006-07-13 09:40:00,68.12,68.12,67.96,67.98,3200.0,48.8644,48.8644,48.7496,48.764,3200.0
2006-07-13 09:50:00,67.88,67.88,67.8,67.82,1400.0,48.6922,48.6922,48.6349,48.6492,1400.0
2006-07-13 10:00:00,67.82,67.85,67.8,67.84,1500.0,48.6492,48.6707,48.6349,48.6636,1500.0
2006-07-13 10:10:00,67.87,67.9,67.85,67.89,2700.0,48.6851,48.7066,48.6707,48.6994,2700.0
2006-07-13 10:20:00,67.86,67.86,67.84,67.86,2300.0,48.6779,48.6779,48.6636,48.6779,2300.0
2006-07-13 10:30:00,67.98,68.07,67.98,68.01,4300.0,48.764,48.8285,48.764,48.7855,4300.0
2006-07-13 10:40:00,68.09,68.09,67.96,67.96,1300.0,48.8429,48.8429,48.7496,48.7496,1300.0
2006-07-13 10:50:00,68.03,68.03,67.88,67.88,1400.0,48.7998,48.7998,48.6922,48.6922,1400.0
2006-07-13 11:00:00,67.9,67.93,67.86,67.87,2300.0,48.7066,48.7281,48.6779,48.6851,2300.0
2006-07-13 11:10:00,67.77,67.88,67.77,67.86,1000.0,48.6133,48.6922,48.6133,48.6779,1000.0
2006-07-13 11:20:00,67.83,67.98,67.83,67.98,800.0,48.6564,48.764,48.6564,48.764,800.0
2006-07-13 11:30:00,67.92,68.06,67.92,68.03,3300.0,48.7209,48.8214,48.7209,48.7998,3300.0
2006-07-13 11:40:00,68.01,68.01,67.89,67.89,1300.0,48.7855,48.7855,48.6994,48.6994,1300.0
2006-07-13 11:50:00,67.87,68.05,67.87,67.98,1300.0,48.6851,48.8142,48.6851,48.764,1300.0
2006-07-13 12:00:00,68.09,68.09,68.02,68.02,400.0,48.8429,48.8429,48.7927,48.7927,400.0
2006-07-13 12:10:00,68.05,68.2,68.05,68.2,2900.0,48.8142,48.9218,48.8142,48.9218,2900.0
2006-07-13 12:20:00,68.14,68.14,68.1,68.1,500.0,48.8788,48.8788,48.8501,48.8501,500.0
2006-07-13 12:30:00,68.07,68.11,68.04,68.04,1300.0,48.8285,48.8572,48.807,48.807,1300.0
2006-07-13 12:40:00,68.09,68.17,68.09,68.1,5900.0,48.8429,48.9003,48.8429,48.8501,5900.0
2006-07-13 12:50:00,68.11,68.11,68.03,68.04,1500.0,48.8572,48.8572,48.7998,48.807,1500.0
2006-07-13 13:00:00,68.07,68.09,67.95,67.95,800.0,48.8285,48.8429,48.7425,48.7425,800.0
2006-07-13 13:10:00,67.93,67.98,67.9,67.97,2200.0,48.7281,48.764,48.7066,48.7568,2200.0
2006-07-13 13:20:00,67.98,67.98,67.8,67.83,2400.0,48.764,48.764,48.6349,48.6564,2400.0
2006-07-13 13:30:00,67.82,67.87,67.78,67.78,3800.0,48.6492,48.6851,48.6205,48.6205,3800.0
2006-07-13 13:40:00,67.75,67.84,67.75,67.81,2700.0,48.599,48.6636,48.599,48.642,2700.0
2006-07-13 13:50:00,67.78,67.78,67.69,67.69,1700.0,48.6205,48.6205,48.556,48.556,1700.0
2006-07-13 14:00:00,67.63,67.72,67.63,67.7,37400.0,48.5129,48.5775,48.5129,48.5631,37400.0
2006-07-13 14:10:00,67.63,67.74,67.63,67.74,1600.0,48.5129,48.5918,48.5129,48.5918,1600.0
2006-07-13 14:20:00,67.75,67.75,67.73,67.73,1100.0,48.599,48.599,48.5846,48.5846,1100.0
2006-07-13 14:30:00,67.69,67.69,67.57,67.57,4800.0,48.556,48.556,48.4699,48.4699,4800.0
2006-07-13 14:40:00,67.67,67.67,67.5,67.5,1100.0,48.5416,48.5416,48.4197,48.4197,1100.0
2006-07-13 14:50:00,67.5,67.56,67.48,67.56,4800.0,48.4197,48.4627,48.4053,48.4627,4800.0
2006-07-13 15:00:00,67.52,67.52,67.36,67.43,4500.0,48.434,48.434,48.3192,48.3695,4500.0
2006-07-13 15:10:00,67.5,67.5,67.41,67.42,2300.0,48.4197,48.4197,48.3551,48.3623,2300.0
2006-07-13 15:20:00,67.41,67.42,67.39,67.4,1300.0,48.3551,48.3623,48.3408,48.3479,1300.0
2006-07-13 15:30:00,67.48,67.55,67.46,67.46,2900.0,48.4053,48.4555,48.391,48.391,2900.0
2006-07-13 15:40:00,67.47,67.48,67.37,67.47,5600.0,48.3981,48.4053,48.3264,48.3981,5600.0
2006-07-13 15:50:00,67.52,67.58,67.46,67.46,60200.0,48.434,48.477,48.391,48.391,60200.0
2006-07-13 16:00:00,67.37,67.37,67.35,67.35,14000.0,48.3264,48.3264,48.3121,48.3121,14000.0
2006-07-13 16:10:00,67.35,67.35,67.35,67.35,0.0,48.3121,48.3121,48.3121,48.3121,0.0
2006-07-14 09:30:00,67.34,67.4,67.27,67.32,5300.0,48.3049,48.3479,48.2547,48.2905,5300.0
2006-07-14 09:40:00,67.31,67.35,67.25,67.29,2600.0,48.2834,48.3121,48.2403,48.269,2600.0
2006-07-14 09:50:00,67.29,67.29,67.18,67.2,1200.0,48.269,48.269,48.1901,48.2045,1200.0
2006-07-14 10:00:00,67.26,67.32,67.2,67.23,2400.0,48.2475,48.2905,48.2045,48.226,2400.0
2006-07-14 10:10:00,67.23,67.35,67.23,67.33,2600.0,48.226,48.3121,48.226,48.2977,2600.0
2006-07-14 10:20:00,67.31,67.37,67.27,67.27,500.0,48.2834,48.3264,48.2547,48.2547,500.0
2006-07-14 10:30:00,67.3,67.31,67.27,67.31,500.0,48.2762,48.2834,48.2547,48.2834,500.0
2006-07-14 10:40:00,67.25,67.39,67.25,67.35,800.0,48.2403,48.3408,48.2403,48.3121,800.0
2006-07-14 10:50:00,67.34,67.34,67.14,67.14,700.0,48.3049,48.3049,48.1614,48.1614,700.0
2006-07-14 11:00:00,67.12,67.12,67.0,67.03,3300.0,48.1471,48.1471,48.061,48.0825,3300.0
2006-07-14 11:10:00,67.03,67.03,66.87,66.87,1600.0,48.0825,48.0825,47.9677,47.9677,1600.0
2006-07-14 11:20:00,66.97,66.98,66.85,66.85,900.0,48.0395,48.0467,47.9534,47.9534,900.0
2006-07-14 11:30:00,66.86,66.86,66.69,66.77,4200.0,47.9606,47.9606,47.8386,47.896,4200.0
2006-07-14 11:40:00,66.77,66.83,66.77,66.83,800.0,47.896,47.9391,47.896,47.9391,800.0
2006-07-14 11:50:00,66.78,66.8,66.73,66.8,1100.0,47.9032,47.9175,47.8673,47.9175,1100.0
2006-07-14 12:00:00,66.91,66.91,66.87,66.89,700.0,47.9964,47.9964,47.9677,47.9821,700.0
2006-07-14 12:10:00,66.9,66.9,66.8,66.85,1000.0,47.9893,47.9893,47.9175,47.9534,1000.0
2006-07-14 12:20:00,66.89,66.9,66.79,66.79,1400.0,47.9821,47.9893,47.9104,47.9104,1400.0
2006-07-14 12:30:00,66.8,66.89,66.8,66.89,400.0,47.9175,47.9821,47.9175,47.9821,400.0
2006-07-14 12:40:00,66.95,66.95,66.95,66.95,100.0,48.0251,48.0251,48.0251,48.0251,100.0
2006-07-14 12:50:00,67.02,67.02,66.95,66.96,1000.0,48.0753,48.0753,48.0251,48.0323,1000.0
2006-07-14 13:00:00,67.0,67.0,66.88,66.93,1800.0,48.061,48.061,47.9749,48.0108,1800.0
2006-07-14 13:10:00,66.86,66.89,66.83,66.89,1000.0,47.9606,47.9821,47.9391,47.9821,1000.0
2006-07-14 13:20:00,66.96,67.03,66.96,67.03,500.0,48.0323,48.0825,48.0323,48.0825,500.0
2006-07-14 13:30:00,67.04,67.05,66.98,67.05,300.0,48.0897,48.0969,48.0467,48.0969,300.0
2006-07-14 13:40:00,67.05,67.05,67.0,67.0,600.0,48.0969,48.0969,48.061,48.061,600.0
2006-07-14 13:50:00,66.99,67.07,66.99,66.99,1100.0,48.0538,48.1112,48.0538,48.0538,1100.0
2006-07-14 14:00:00,66.93,66.95,66.87,66.88,5500.0,48.0108,48.0251,47.9677,47.9749,5500.0
2006-07-14 14:10:00,66.91,67.03,66.83,66.97,2800.0,47.9964,48.0825,47.9391,48.0395,2800.0
2006-07-14 14:20:00,67.0,67.0,66.85,66.86,1500.0,48.061,48.061,47.9534,47.9606,1500.0
2006-07-14 14:30:00,66.92,66.92,66.92,66.92,500.0,48.0036,48.0036,48.0036,48.0036,500.0
2006-07-14 14:40:00,66.88,66.91,66.85,66.91,400.0,47.9749,47.9964,47.9534,47.9964,400.0
2006-07-14 14:50:00,66.94,66.99,66.9,66.93,1200.0,48.018,48.0538,47.9893,48.0108,1200.0
2006-07-14 15:00:00,66.96,67.1,66.96,67.06,2200.0,48.0323,48.1327,48.0323,48.104,2200.0
2006-07-14 15:10:00,67.01,67.03,66.95,67.0,18000.0,48.0682,48.0825,48.0251,48.061,18000.0
2006-07-14 15:20:00,67.03,67.03,66.93,66.93,3700.0,48.0825,48.0825,48.0108,48.0108,3700.0
2006-07-14 15:30:00,66.94,67.01,66.88,66.98,2300.0,48.018,48.0682,47.9749,48.0467,2300.0
2006-07-14 15:40:00,67.09,67.15,67.05,67.08,1100.0,48.1256,48.1686,48.0969,48.1184,1100.0
2006-07-14 15:50:00,67.19,67.19,67.07,67.14,1800.0,48.1973,48.1973,48.1112,48.1614,1800.0
2006-07-14 16:00:00,67.0,67.0,67.0,67.0,100.0,48.061,48.061,48.061,48.061,100.0
2006-07-14 16:10:00,67.0,67.0,67.0,67.0,0.0,48.061,48.061,48.061,48.061,0.0
2006-07-17 09:30:00,67.1,67.23,67.1,67.23,14200.0,48.1327,48.226,48.1327,48.226,14200.0
2006-07-17 09:40:00,67.26,67.26,67.26,67.26,200.0,48.2475,48.2475,48.2475,48.2475,200.0
2006-07-17 09:50:00,67.28,67.28,67.28,67.28,200.0,48.2619,48.2619,48.2619,48.2619,200.0
2006-07-17 10:00:00,67.12,67.16,67.12,67.16,2400.0,48.1471,48.1758,48.1471,48.1758,2400.0
2006-07-17 10:10:00,67.08,67.11,67.08,67.09,3700.0,48.1184,48.1399,48.1184,48.1256,3700.0
2006-07-17 10:20:00,67.14,67.19,66.92,66.93,41700.0,48.1614,48.1973,48.0036,48.0108,41700.0
2006-07-17 10:30:00,66.92,66.92,66.79,66.81,15000.0,48.0036,48.0036,47.9104,47.9247,15000.0
2006-07-17 10:40:00,66.8,66.92,66.77,66.92,1200.0,47.9175,48.0036,47.896,48.0036,1200.0
2006-07-17 10:50:00,66.91,66.97,66.9,66.97,2200.0,47.9964,48.0395,47.9893,48.0395,2200.0
2006-07-17 11:00:00,67.04,67.08,67.04,67.07,6000.0,48.0897,48.1184,48.0897,48.1112,6000.0
2006-07-17 11:10:00,67.06,67.12,67.06,67.12,2300.0,48.104,48.1471,48.104,48.1471,2300.0
2006-07-17 11:20:00,67.08,67.08,66.91,66.91,6800.0,48.1184,48.1184,47.9964,47.9964,6800.0
2006-07-17 11:30:00,67.01,67.08,66.96,67.04,3600.0,48.0682,48.1184,48.0323,48.0897,3600.0
2006-07-17 11:40:00,67.1,67.18,67.09,67.12,2500.0,48.1327,48.1901,48.1256,48.1471,2500.0
2006-07-17 11:50:00,67.16,67.16,67.01,67.01,1900.0,48.1758,48.1758,48.0682,48.0682,1900.0
2006-07-17 12:00:00,67.05,67.07,66.99,66.99,1700.0,48.0969,48.1112,48.0538,48.0538,1700.0
2006-07-17 12:10:00,67.0,67.1,66.98,67.1,2000.0,48.061,48.1327,48.0467,48.1327,2000.0
2006-07-17 12:20:00,67.03,67.11,67.03,67.06,14000.0,48.0825,48.1399,48.0825,48.104,14000.0
2006-07-17 12:30:00,67.07,67.11,67.05,67.1,1100.0,48.1112,48.1399,48.0969,48.1327,1100.0
2006-07-17 12:40:00,67.1,67.12,67.05,67.05,1200.0,48.1327,48.1471,48.0969,48.0969,1200.0
2006-07-17 12:50:00,67.04,67.04,67.01,67.02,400.0,48.0897,48.0897,48.0682,48.0753,400.0
2006-07-17 13:00:00,67.02,67.02,66.96,66.96,2800.0,48.0753,48.0753,48.0323,48.0323,2800.0
2006-07-17 13:10:00,67.02,67.02,67.02,67.02,300.0,48.0753,48.0753,48.0753,48.0753,300.0
2006-07-17 13:20:00,67.06,67.14,67.06,67.11,12300.0,48.104,48.1614,48.104,48.1399,12300.0
2006-07-17 13:30:00,67.09,67.09,67.03,67.03,1200.0,48.1256,48.1256,48.0825,48.0825,1200.0
2006-07-17 13:40:00,67.03,67.1,67.03,67.07,700.0,48.0825,48.1327,48.0825,48.1112,700.0
2006-07-17 13:50:00,67.05,67.11,67.0,67.06,5200.0,48.0969,48.1399,48.061,48.104,5200.0
2006-07-17 14:00:00,67.11,67.14,67.1,67.1,1100.0,48.1399,48.1614,48.1327,48.1327,1100.0
2006-07-17 14:10:00,67.06,67.09,67.06,67.09,400.0,48.104,48.1256,48.104,48.1256,400.0
2006-07-17 14:20:00,67.13,67.13,67.0,67.05,3800.0,48.1543,48.1543,48.061,48.0969,3800.0
2006-07-17 14:30:00,67.09,67.09,67.05,67.08,900.0,48.1256,48.1256,48.0969,48.1184,900.0
2006-07-17 14:40:00,67.08,67.08,66.98,66.98,3100.0,48.1184,48.1184,48.0467,48.0467,3100.0
2006-07-17 14:50:00,67.0,67.04,66.97,67.01,900.0,48.061,48.0897,48.0395,48.0682,900.0
2006-07-17 15:00:00,67.01,67.01,66.88,66.88,3200.0,48.0682,48.0682,47.9749,47.9749,3200.0
2006-07-17 15:10:00,66.83,66.96,66.83,66.96,2400.0,47.9391,48.0323,47.9391,48.0323,2400.0
2006-07-17 15:20:00,66.97,66.97,66.86,66.97,3000.0,48.0395,48.0395,47.9606,48.0395,3000.0
2006-07-17 15:30:00,66.93,66.93,66.88,66.91,2700.0,48.0108,48.0108,47.9749,47.9964,2700.0
2006-07-17 15:40:00,67.06,67.09,67.03,67.03,500.0,48.104,48.1256,48.0825,48.0825,500.0
2006-07-17 15:50:00,67.03,67.03,66.93,66.94,700.0,48.0825,48.0825,48.0108,48.018,700.0
2006-07-17 16:00:00,66.89,66.89,66.86,66.86,700.0,47.9821,47.9821,47.9606,47.9606,700.0
2006-07-17 16:10:00,66.98,66.98,66.98,66.98,800.0,48.0467,48.0467,48.0467,48.0467,800.0
2006-07-18 09:30:00,67.25,67.25,67.22,67.22,3200.0,48.2403,48.2403,48.2188,48.2188,3200.0
2006-07-18 09:40:00,67.31,67.31,67.16,67.23,3300.0,48.2834,48.2834,48.1758,48.226,3300.0
2006-07-18 09:50:00,67.23,67.23,67.23,67.23,100.0,48.226,48.226,48.226,48.226,100.0
2006-07-18 10:00:00,67.04,67.07,67.04,67.07,900.0,48.0897,48.1112,48.0897,48.1112,900.0
2006-07-18 10:10:00,67.01,67.01,67.01,67.01,3000.0,48.0682,48.0682,48.0682,48.0682,3000.0
2006-07-18 10:20:00,66.97,66.99,66.95,66.99,2200.0,48.0395,48.0538,48.0251,48.0538,2200.0
2006-07-18 10:30:00,66.99,66.99,66.95,66.95,5200.0,48.0538,48.0538,48.0251,48.0251,5200.0
2006-07-18 10:40:00,66.96,66.96,66.96,66.96,100.0,48.0323,48.0323,48.0323,48.0323,100.0
2006-07-18 10:50:00,66.8,66.8,66.8,66.8,100.0,47.9175,47.9175,47.9175,47.9175,100.0
2006-07-18 11:00:00,66.8,66.84,66.76,66.84,3500.0,47.9175,47.9462,47.8888,47.9462,3500.0
2006-07-18 11:10:00,66.76,66.76,66.7,66.7,200.0,47.8888,47.8888,47.8458,47.8458,200.0
2006-07-18 11:20:00,66.7,66.7,66.7,66.7,0.0,47.8458,47.8458,47.8458,47.8458,0.0
2006-07-18 11:30:00,66.7,66.7,66.7,66.7,0.0,47.8458,47.8458,47.8458,47.8458,0.0
2006-07-18 11:40:00,66.81,66.81,66.81,66.81,1000.0,47.9247,47.9247,47.9247,47.9247,1000.0
2006-07-18 11:50:00,66.9,66.93,66.84,66.9,40600.0,47.9893,48.0108,47.9462,47.9893,40600.0
2006-07-18 12:00:00,66.86,66.86,66.75,66.78,49400.0,47.9606,47.9606,47.8817,47.9032,49400.0
2006-07-18 12:10:00,66.77,66.77,66.73,66.76,700.0,47.896,47.896,47.8673,47.8888,700.0
2006-07-18 12:20:00,66.82,66.83,66.74,66.82,18600.0,47.9319,47.9391,47.8745,47.9319,18600.0
2006-07-18 12:30:00,66.88,66.88,66.81,66.84,18000.0,47.9749,47.9749,47.9247,47.9462,18000.0
2006-07-18 12:40:00,66.88,66.92,66.88,66.9,18500.0,47.9749,48.0036,47.9749,47.9893,18500.0
2006-07-18 12:50:00,66.88,66.88,66.69,66.69,20300.0,47.9749,47.9749,47.8386,47.8386,20300.0
2006-07-18 13:00:00,66.75,66.75,66.7,66.7,32000.0,47.8817,47.8817,47.8458,47.8458,32000.0
2006-07-18 13:10:00,66.71,66.71,66.54,66.56,15100.0,47.853,47.853,47.731,47.7454,15100.0
2006-07-18 13:20:00,66.58,66.58,66.58,66.58,600.0,47.7597,47.7597,47.7597,47.7597,600.0
2006-07-18 13:30:00,66.59,66.61,66.48,66.61,75700.0,47.7669,47.7812,47.688,47.7812,75700.0
2006-07-18 13:40:00,66.58,66.58,66.5,66.51,27100.0,47.7597,47.7597,47.7023,47.7095,27100.0
2006-07-18 13:50:00,66.52,66.52,66.44,66.44,5000.0,47.7167,47.7167,47.6593,47.6593,5000.0
2006-07-18 14:00:00,66.57,66.57,66.57,66.57,2100.0,47.7525,47.7525,47.7525,47.7525,2100.0
2006-07-18 14:10:00,66.56,66.59,66.51,66.55,10400.0,47.7454,47.7669,47.7095,47.7382,10400.0
2006-07-18 14:20:00,66.62,66.74,66.57,66.74,15800.0,47.7884,47.8745,47.7525,47.8745,15800.0
2006-07-18 14:30:00,66.75,66.84,66.73,66.84,1600.0,47.8817,47.9462,47.8673,47.9462,1600.0
2006-07-18 14:40:00,66.93,66.93,66.78,66.83,2000.0,48.0108,48.0108,47.9032,47.9391,2000.0
2006-07-18 14:50:00,66.84,66.84,66.84,66.84,400.0,47.9462,47.9462,47.9462,47.9462,400.0
2006-07-18 15:00:00,66.8,66.8,66.77,66.77,200.0,47.9175,47.9175,47.896,47.896,200.0
2006-07-18 15:10:00,66.7,66.72,66.67,66.72,4000.0,47.8458,47.8601,47.8243,47.8601,4000.0
2006-07-18 15:20:00,66.65,66.67,66.63,66.67,500.0,47.8099,47.8243,47.7956,47.8243,500.0
2006-07-18 15:30:00,66.85,66.89,66.85,66.89,1300.0,47.9534,47.9821,47.9534,47.9821,1300.0
2006-07-18 15:40:00,66.85,66.97,66.85,66.97,200.0,47.9534,48.0395,47.9534,48.0395,200.0
2006-07-18 15:50:00,67.07,67.13,67.03,67.13,1400.0,48.1112,48.1543,48.0825,48.1543,1400.0
2006-07-18 16:00:00,67.13,67.13,67.13,67.13,0.0,48.1543,48.1543,48.1543,48.1543,0.0
2006-07-18 16:10:00,67.13,67.13,67.13,67.13,0.0,48.1543,48.1543,48.1543,48.1543,0.0
2006-07-19 09:30:00,67.3,67.54,67.3,67.54,33600.0,48.2762,48.4484,48.2762,48.4484,33600.0
2006-07-19 09:40:00,67.44,67.54,67.44,67.54,2100.0,48.3766,48.4484,48.3766,48.4484,2100.0
2006-07-19 09:50:00,67.55,67.58,67.55,67.58,300.0,48.4555,48.477,48.4555,48.477,300.0
2006-07-19 10:00:00,67.68,68.08,67.68,68.08,5400.0,48.5488,48.8357,48.5488,48.8357,5400.0
2006-07-19 10:10:00,67.95,67.95,67.93,67.93,300.0,48.7425,48.7425,48.7281,48.7281,300.0
2006-07-19 10:20:00,67.87,67.87,67.75,67.85,9900.0,48.6851,48.6851,48.599,48.6707,9900.0
2006-07-19 10:30:00,67.88,67.93,67.88,67.93,2700.0,48.6922,48.7281,48.6922,48.7281,2700.0
2006-07-19 10:40:00,68.12,68.18,68.12,68.18,1000.0,48.8644,48.9074,48.8644,48.9074,1000.0
2006-07-19 10:50:00,68.16,68.16,68.13,68.13,1300.0,48.8931,48.8931,48.8716,48.8716,1300.0
2006-07-19 11:00:00,68.16,68.16,68.16,68.16,300.0,48.8931,48.8931,48.8931,48.8931,300.0
2006-07-19 11:10:00,68.13,68.2,68.11,68.2,1400.0,48.8716,48.9218,48.8572,48.9218,1400.0
2006-07-19 11:20:00,68.23,68.23,68.15,68.17,1200.0,48.9433,48.9433,48.8859,48.9003,1200.0
2006-07-19 11:30:00,68.11,68.15,68.11,68.15,1300.0,48.8572,48.8859,48.8572,48.8859,1300.0
2006-07-19 11:40:00,68.12,68.15,68.12,68.15,1300.0,48.8644,48.8859,48.8644,48.8859,1300.0
2006-07-19 11:50:00,68.15,68.15,68.15,68.15,500.0,48.8859,48.8859,48.8859,48.8859,500.0
2006-07-19 12:00:00,68.09,68.09,68.09,68.09,200.0,48.8429,48.8429,48.8429,48.8429,200.0
2006-07-19 12:10:00,68.16,68.16,68.08,68.1,2700.0,48.8931,48.8931,48.8357,48.8501,2700.0
2006-07-19 12:20:00,68.08,68.08,68.08,68.08,400.0,48.8357,48.8357,48.8357,48.8357,400.0
2006-07-19 12:30:00,68.03,68.12,68.03,68.12,1600.0,48.7998,48.8644,48.7998,48.8644,1600.0
2006-07-19 12:40:00,68.16,68.16,68.16,68.16,100.0,48.8931,48.8931,48.8931,48.8931,100.0
2006-07-19 12:50:00,68.09,68.09,68.09,68.09,2100.0,48.8429,48.8429,48.8429,48.8429,2100.0
2006-07-19 13:00:00,68.09,68.09,68.09,68.09,0.0,48.8429,48.8429,48.8429,48.8429,0.0
2006-07-19 13:10:00,68.27,68.33,68.27,68.33,1700.0,48.972,49.015,48.972,49.015,1700.0
2006-07-19 13:20:00,68.29,68.33,68.29,68.33,1200.0,48.9864,49.015,48.9864,49.015,1200.0
2006-07-19 13:30:00,68.32,68.32,68.32,68.32,300.0,49.0079,49.0079,49.0079,49.0079,300.0
2006-07-19 13:40:00,68.27,68.27,68.27,68.27,100.0,48.972,48.972,48.972,48.972,100.0
2006-07-19 13:50:00,68.24,68.24,68.21,68.23,5800.0,48.9505,48.9505,48.929,48.9433,5800.0
2006-07-19 14:00:00,68.23,68.23,68.23,68.23,0.0,48.9433,48.9433,48.9433,48.9433,0.0
2006-07-19 14:10:00,68.23,68.23,68.23,68.23,0.0,48.9433,48.9433,48.9433,48.9433,0.0
2006-07-19 14:20:00,68.35,68.35,68.34,68.34,1100.0,49.0294,49.0294,49.0222,49.0222,1100.0
2006-07-19 14:30:00,68.4,68.42,68.36,68.4,5200.0,49.0653,49.0796,49.0366,49.0653,5200.0
2006-07-19 14:40:00,68.4,68.44,68.4,68.42,300.0,49.0653,49.094,49.0653,49.0796,300.0
2006-07-19 14:50:00,68.44,68.49,68.44,68.47,600.0,49.094,49.1298,49.094,49.1155,600.0
2006-07-19 15:00:00,68.45,68.45,68.37,68.37,1100.0,49.1011,49.1011,49.0437,49.0437,1100.0
2006-07-19 15:10:00,68.33,68.41,68.32,68.4,2400.0,49.015,49.0724,49.0079,49.0653,2400.0
2006-07-19 15:20:00,68.4,68.45,68.39,68.45,1200.0,49.0653,49.1011,49.0581,49.1011,1200.0
2006-07-19 15:30:00,68.41,68.46,68.34,68.34,1800.0,49.0724,49.1083,49.0222,49.0222,1800.0
2006-07-19 15:40:00,68.42,68.45,68.37,68.41,4600.0,49.0796,49.1011,49.0437,49.0724,4600.0
2006-07-19 15:50:00,68.34,68.35,68.29,68.32,1200.0,49.0222,49.0294,48.9864,49.0079,1200.0
2006-07-19 16:00:00,68.38,68.38,68.38,68.38,200.0,49.0509,49.0509,49.0509,49.0509,200.0
2006-07-19 16:10:00,68.38,68.38,68.38,68.38,0.0,49.0509,49.0509,49.0509,49.0509,0.0
2006-07-20 09:30:00,68.5,68.52,68.48,68.48,14300.0,49.137,49.1513,49.1226,49.1226,14300.0
2006-07-20 09:40:00,68.5,68.5,68.45,68.45,46700.0,49.137,49.137,49.1011,49.1011,46700.0
2006-07-20 09:50:00,68.39,68.39,68.31,68.31,2500.0,49.0581,49.0581,49.0007,49.0007,2500.0
2006-07-20 10:00:00,68.28,68.29,68.17,68.2,7100.0,48.9792,48.9864,48.9003,48.9218,7100.0
2006-07-20 10:10:00,68.23,68.24,68.17,68.21,9300.0,48.9433,48.9505,48.9003,48.929,9300.0
2006-07-20 10:20:00,68.25,68.25,68.25,68.25,1500.0,48.9577,48.9577,48.9577,48.9577,1500.0
2006-07-20 10:30:00,68.27,68.32,68.25,68.25,5400.0,48.972,49.0079,48.9577,48.9577,5400.0
2006-07-20 10:40:00,68.24,68.24,68.17,68.17,900.0,48.9505,48.9505,48.9003,48.9003,900.0
2006-07-20 10:50:00,68.15,68.36,68.15,68.36,1600.0,48.8859,49.0366,48.8859,49.0366,1600.0
2006-07-20 11:00:00,68.36,68.37,68.31,68.32,2200.0,49.0366,49.0437,49.0007,49.0079,2200.0
2006-07-20 11:10:00,68.37,68.4,68.35,68.35,1800.0,49.0437,49.0653,49.0294,49.0294,1800.0
2006-07-20 11:20:00,68.37,68.37,68.3,68.31,800.0,49.0437,49.0437,48.9935,49.0007,800.0
2006-07-20 11:30:00,68.31,68.34,68.28,68.34,1400.0,49.0007,49.0222,48.9792,49.0222,1400.0
2006-07-20 11:40:00,68.35,68.36,68.3,68.3,1600.0,49.0294,49.0366,48.9935,48.9935,1600.0
2006-07-20 11:50:00,68.34,68.36,68.31,68.31,1400.0,49.0222,49.0366,49.0007,49.0007,1400.0
2006-07-20 12:00:00,68.34,68.34,68.21,68.27,2900.0,49.0222,49.0222,48.929,48.972,2900.0
2006-07-20 12:10:00,68.32,68.32,68.21,68.25,2500.0,49.0079,49.0079,48.929,48.9577,2500.0
2006-07-20 12:20:00,68.22,68.26,68.21,68.24,5400.0,48.9361,48.9648,48.929,48.9505,5400.0
2006-07-20 12:30:00,68.2,68.2,68.17,68.17,600.0,48.9218,48.9218,48.9003,48.9003,600.0
2006-07-20 12:40:00,68.18,68.23,68.18,68.23,1700.0,48.9074,48.9433,48.9074,48.9433,1700.0
2006-07-20 12:50:00,68.2,68.2,68.2,68.2,100.0,48.9218,48.9218,48.9218,48.9218,100.0
2006-07-20 13:00:00,68.29,68.29,68.25,68.25,11600.0,48.9864,48.9864,48.9577,48.9577,11600.0
2006-07-20 13:10:00,68.22,68.22,68.22,68.22,100.0,48.9361,48.9361,48.9361,48.9361,100.0
2006-07-20 13:20:00,68.25,68.25,68.24,68.24,1100.0,48.9577,48.9577,48.9505,48.9505,1100.0
2006-07-20 13:30:00,68.23,68.24,68.22,68.22,1200.0,48.9433,48.9505,48.9361,48.9361,1200.0
2006-07-20 13:40:00,68.21,68.21,68.02,68.02,2500.0,48.929,48.929,48.7927,48.7927,2500.0
2006-07-20 13:50:00,68.12,68.17,68.12,68.14,2200.0,48.8644,48.9003,48.8644,48.8788,2200.0
2006-07-20 14:00:00,68.27,68.27,68.06,68.06,1100.0,48.972,48.972,48.8214,48.8214,1100.0
2006-07-20 14:10:00,68.05,68.1,68.01,68.01,7600.0,48.8142,48.8501,48.7855,48.7855,7600.0
2006-07-20 14:20:00,68.07,68.07,67.92,68.0,7200.0,48.8285,48.8285,48.7209,48.7783,7200.0
2006-07-20 14:30:00,67.92,68.03,67.92,68.0,3900.0,48.7209,48.7998,48.7209,48.7783,3900.0
2006-07-20 14:40:00,68.05,68.09,68.02,68.09,1000.0,48.8142,48.8429,48.7927,48.8429,1000.0
2006-07-20 14:50:00,68.13,68.13,68.03,68.03,3200.0,48.8716,48.8716,48.7998,48.7998,3200.0
2006-07-20 15:00:00,67.95,68.0,67.95,68.0,3500.0,48.7425,48.7783,48.7425,48.7783,3500.0
2006-07-20 15:10:00,67.97,68.03,67.97,68.03,2000.0,48.7568,48.7998,48.7568,48.7998,2000.0
2006-07-20 15:20:00,67.88,67.88,67.83,67.83,600.0,48.6922,48.6922,48.6564,48.6564,600.0
2006-07-20 15:30:00,67.9,67.94,67.87,67.91,2600.0,48.7066,48.7353,48.6851,48.7138,2600.0
2006-07-20 15:40:00,67.91,67.91,67.8,67.89,3400.0,48.7138,48.7138,48.6349,48.6994,3400.0
2006-07-20 15:50:00,67.88,67.88,67.72,67.78,3500.0,48.6922,48.6922,48.5775,48.6205,3500.0
2006-07-20 16:00:00,67.76,67.76,67.66,67.67,18200.0,48.6062,48.6062,48.5344,48.5416,18200.0
2006-07-20 16:10:00,67.67,67.67,67.67,67.67,0.0,48.5416,48.5416,48.5416,48.5416,0.0
2006-07-21 09:30:00,67.95,67.95,67.62,67.65,6800.0,48.7425,48.7425,48.5057,48.5273,6800.0
2006-07-21 09:40:00,67.63,67.63,67.45,67.45,4400.0,48.5129,48.5129,48.3838,48.3838,4400.0
2006-07-21 09:50:00,67.43,67.47,67.4,67.44,700.0,48.3695,48.3981,48.3479,48.3766,700.0
2006-07-21 10:00:00,67.34,67.34,67.32,67.34,800.0,48.3049,48.3049,48.2905,48.3049,800.0
2006-07-21 10:10:00,67.26,67.26,67.2,67.2,700.0,48.2475,48.2475,48.2045,48.2045,700.0
2006-07-21 10:20:00,67.35,67.35,67.35,67.35,200.0,48.3121,48.3121,48.3121,48.3121,200.0
2006-07-21 10:30:00,67.3,67.39,67.23,67.39,1100.0,48.2762,48.3408,48.226,48.3408,1100.0
2006-07-21 10:40:00,67.45,67.45,67.35,67.4,2000.0,48.3838,48.3838,48.3121,48.3479,2000.0
2006-07-21 10:50:00,67.44,67.59,67.44,67.53,800.0,48.3766,48.4842,48.3766,48.4412,800.0
2006-07-21 11:00:00,67.53,67.53,67.4,67.4,1500.0,48.4412,48.4412,48.3479,48.3479,1500.0
2006-07-21 11:10:00,67.39,67.41,67.32,67.41,71900.0,48.3408,48.3551,48.2905,48.3551,71900.0
2006-07-21 11:20:00,67.34,67.43,67.34,67.35,1200.0,48.3049,48.3695,48.3049,48.3121,1200.0
2006-07-21 11:30:00,67.3,67.3,67.3,67.3,600.0,48.2762,48.2762,48.2762,48.2762,600.0
2006-07-21 11:40:00,67.35,67.43,67.29,67.42,2200.0,48.3121,48.3695,48.269,48.3623,2200.0
2006-07-21 11:50:00,67.47,67.47,67.4,67.45,34300.0,48.3981,48.3981,48.3479,48.3838,34300.0
2006-07-21 12:00:00,67.47,67.47,67.3,67.34,600.0,48.3981,48.3981,48.2762,48.3049,600.0
2006-07-21 12:10:00,67.33,67.33,67.26,67.28,35700.0,48.2977,48.2977,48.2475,48.2619,35700.0
2006-07-21 12:20:00,67.3,67.37,67.25,67.31,2400.0,48.2762,48.3264,48.2403,48.2834,2400.0
2006-07-21 12:30:00,67.36,67.36,67.17,67.17,2100.0,48.3192,48.3192,48.1829,48.1829,2100.0
2006-07-21 12:40:00,67.22,67.22,67.16,67.2,400.0,48.2188,48.2188,48.1758,48.2045,400.0
2006-07-21 12:50:00,67.18,67.19,67.12,67.19,1300.0,48.1901,48.1973,48.1471,48.1973,1300.0
2006-07-21 13:00:00,67.15,67.15,67.15,67.15,200.0,48.1686,48.1686,48.1686,48.1686,200.0
2006-07-21 13:10:00,67.23,67.23,67.2,67.21,800.0,48.226,48.226,48.2045,48.2116,800.0
2006-07-21 13:20:00,67.23,67.26,67.17,67.23,1600.0,48.226,48.2475,48.1829,48.226,1600.0
2006-07-21 13:30:00,67.22,67.22,67.22,67.22,500.0,48.2188,48.2188,48.2188,48.2188,500.0
2006-07-21 13:40:00,67.25,67.41,67.25,67.41,900.0,48.2403,48.3551,48.2403,48.3551,900.0
2006-07-21 13:50:00,67.39,67.39,67.33,67.33,300.0,48.3408,48.3408,48.2977,48.2977,300.0
2006-07-21 14:00:00,67.32,67.32,67.2,67.25,1400.0,48.2905,48.2905,48.2045,48.2403,1400.0
2006-07-21 14:10:00,67.27,67.28,67.16,67.18,4000.0,48.2547,48.2619,48.1758,48.1901,4000.0
2006-07-21 14:20:00,67.25,67.25,67.24,67.25,500.0,48.2403,48.2403,48.2332,48.2403,500.0
2006-07-21 14:30:00,67.27,67.33,67.24,67.28,5100.0,48.2547,48.2977,48.2332,48.2619,5100.0
2006-07-21 14:40:00,67.3,67.3,67.17,67.24,9000.0,48.2762,48.2762,48.1829,48.2332,9000.0
2006-07-21 14:50:00,67.19,67.24,67.18,67.22,3100.0,48.1973,48.2332,48.1901,48.2188,3100.0
2006-07-21 15:00:00,67.18,67.24,67.12,67.21,2900.0,48.1901,48.2332,48.1471,48.2116,2900.0
2006-07-21 15:10:00,67.2,67.27,67.17,67.24,1500.0,48.2045,48.2547,48.1829,48.2332,1500.0
2006-07-21 15:20:00,67.21,67.24,67.19,67.23,1200.0,48.2116,48.2332,48.1973,48.226,1200.0
2006-07-21 15:30:00,67.24,67.31,67.18,67.22,1600.0,48.2332,48.2834,48.1901,48.2188,1600.0
2006-07-21 15:40:00,67.26,67.27,67.17,67.21,1200.0,48.2475,48.2547,48.1829,48.2116,1200.0
2006-07-21 15:50:00,67.27,67.28,67.18,67.24,36400.0,48.2547,48.2619,48.1901,48.2332,36400.0
2006-07-21 16:00:00,67.17,67.17,67.16,67.16,900.0,48.1829,48.1829,48.1758,48.1758,900.0
2006-07-21 16:10:00,67.16,67.16,67.16,67.16,0.0,48.1758,48.1758,48.1758,48.1758,0.0
2006-07-24 09:30:00,67.47,67.65,67.47,67.57,7700.0,48.3981,48.5273,48.3981,48.4699,7700.0
2006-07-24 09:40:00,67.7,67.7,67.67,67.67,500.0,48.5631,48.5631,48.5416,48.5416,500.0
2006-07-24 09:50:00,67.67,67.67,67.67,67.67,0.0,48.5416,48.5416,48.5416,48.5416,0.0
2006-07-24 10:00:00,67.62,67.62,67.6,67.62,500.0,48.5057,48.5057,48.4914,48.5057,500.0
2006-07-24 10:10:00,67.57,67.63,67.57,67.63,200.0,48.4699,48.5129,48.4699,48.5129,200.0
2006-07-24 10:20:00,67.68,67.9,67.68,67.82,2600.0,48.5488,48.7066,48.5488,48.6492,2600.0
2006-07-24 10:30:00,67.85,67.92,67.85,67.92,500.0,48.6707,48.7209,48.6707,48.7209,500.0
2006-07-24 10:40:00,67.92,67.94,67.92,67.94,400.0,48.7209,48.7353,48.7209,48.7353,400.0
2006-07-24 10:50:00,68.09,68.09,67.99,68.09,2500.0,48.8429,48.8429,48.7712,48.8429,2500.0
2006-07-24 11:00:00,68.02,68.02,67.99,67.99,300.0,48.7927,48.7927,48.7712,48.7712,300.0
2006-07-24 11:10:00,68.06,68.07,68.06,68.06,8800.0,48.8214,48.8285,48.8214,48.8214,8800.0
2006-07-24 11:20:00,68.03,68.17,68.03,68.15,1700.0,48.7998,48.9003,48.7998,48.8859,1700.0
2006-07-24 11:30:00,68.15,68.19,68.1,68.19,7200.0,48.8859,48.9146,48.8501,48.9146,7200.0
2006-07-24 11:40:00,68.16,68.19,68.13,68.19,300.0,48.8931,48.9146,48.8716,48.9146,300.0
2006-07-24 11:50:00,68.26,68.27,68.2,68.24,1200.0,48.9648,48.972,48.9218,48.9505,1200.0
2006-07-24 12:00:00,68.24,68.24,68.24,68.24,0.0,48.9505,48.9505,48.9505,48.9505,0.0
2006-07-24 12:10:00,68.11,68.16,68.11,68.11,900.0,48.8572,48.8931,48.8572,48.8572,900.0
2006-07-24 12:20:00,68.14,68.15,68.14,68.15,10300.0,48.8788,48.8859,48.8788,48.8859,10300.0
2006-07-24 12:30:00,68.18,68.18,68.11,68.15,900.0,48.9074,48.9074,48.8572,48.8859,900.0
2006-07-24 12:40:00,68.1,68.16,68.06,68.06,26700.0,48.8501,48.8931,48.8214,48.8214,26700.0
2006-07-24 12:50:00,68.06,68.06,68.03,68.03,700.0,48.8214,48.8214,48.7998,48.7998,700.0
2006-07-24 13:00:00,67.99,68.02,67.99,68.02,25500.0,48.7712,48.7927,48.7712,48.7927,25500.0
2006-07-24 13:10:00,68.08,68.08,67.98,67.98,27300.0,48.8357,48.8357,48.764,48.764,27300.0
2006-07-24 13:20:00,68.06,68.06,67.99,68.0,30800.0,48.8214,48.8214,48.7712,48.7783,30800.0
2006-07-24 13:30:00,67.98,68.02,67.98,68.02,700.0,48.764,48.7927,48.764,48.7927,700.0
2006-07-24 13:40:00,68.11,68.11,68.09,68.1,1300.0,48.8572,48.8572,48.8429,48.8501,1300.0
2006-07-24 13:50:00,68.11,68.11,68.03,68.09,3400.0,48.8572,48.8572,48.7998,48.8429,3400.0
2006-07-24 14:00:00,68.03,68.07,68.01,68.01,3100.0,48.7998,48.8285,48.7855,48.7855,3100.0
2006-07-24 14:10:00,68.01,68.04,67.98,68.04,900.0,48.7855,48.807,48.764,48.807,900.0
2006-07-24 14:20:00,68.03,68.05,67.98,68.01,3500.0,48.7998,48.8142,48.764,48.7855,3500.0
2006-07-24 14:30:00,68.03,68.03,68.03,68.03,100.0,48.7998,48.7998,48.7998,48.7998,100.0
2006-07-24 14:40:00,68.09,68.09,68.09,68.09,200.0,48.8429,48.8429,48.8429,48.8429,200.0
2006-07-24 14:50:00,68.15,68.18,68.15,68.18,1000.0,48.8859,48.9074,48.8859,48.9074,1000.0
2006-07-24 15:00:00,68.13,68.27,68.13,68.27,10300.0,48.8716,48.972,48.8716,48.972,10300.0
2006-07-24 15:10:00,68.27,68.35,68.25,68.25,4700.0,48.972,49.0294,48.9577,48.9577,4700.0
2006-07-24 15:20:00,68.31,68.38,68.31,68.38,1200.0,49.0007,49.0509,49.0007,49.0509,1200.0
2006-07-24 15:30:00,68.34,68.35,68.31,68.35,6100.0,49.0222,49.0294,49.0007,49.0294,6100.0
2006-07-24 15:40:00,68.35,68.35,68.27,68.28,53600.0,49.0294,49.0294,48.972,48.9792,53600.0
2006-07-24 15:50:00,68.3,68.35,68.29,68.33,48100.0,48.9935,49.0294,48.9864,49.015,48100.0
2006-07-24 16:00:00,68.33,68.33,68.33,68.33,0.0,49.015,49.015,49.015,49.015,0.0
2006-07-24 16:10:00,68.33,68.33,68.33,68.33,0.0,49.015,49.015,49.015,49.015,0.0
2006-07-25 09:30:00,68.19,68.31,68.19,68.31,4400.0,48.9146,49.0007,48.9146,49.0007,4400.0
2006-07-25 09:40:00,68.31,68.31,68.31,68.31,0.0,49.0007,49.0007,49.0007,49.0007,0.0
2006-07-25 09:50:00,68.27,68.38,68.22,68.38,2300.0,48.972,49.0509,48.9361,49.0509,2300.0
2006-07-25 10:00:00,68.42,68.68,68.42,68.68,1700.0,49.0796,49.2661,49.0796,49.2661,1700.0
2006-07-25 10:10:00,68.63,68.69,68.63,68.69,500.0,49.2302,49.2733,49.2302,49.2733,500.0
2006-07-25 10:20:00,68.69,68.69,68.69,68.69,0.0,49.2733,49.2733,49.2733,49.2733,0.0
2006-07-25 10:30:00,68.51,68.51,68.29,68.29,2300.0,49.1442,49.1442,48.9864,48.9864,2300.0
2006-07-25 10:40:00,68.22,68.22,68.19,68.19,1400.0,48.9361,48.9361,48.9146,48.9146,1400.0
2006-07-25 10:50:00,68.23,68.27,68.23,68.27,400.0,48.9433,48.972,48.9433,48.972,400.0
2006-07-25 11:00:00,68.28,68.31,68.24,68.28,2500.0,48.9792,49.0007,48.9505,48.9792,2500.0
2006-07-25 11:10:00,68.3,68.3,68.2,68.2,1400.0,48.9935,48.9935,48.9218,48.9218,1400.0
2006-07-25 11:20:00,68.19,68.33,68.19,68.33,600.0,48.9146,49.015,48.9146,49.015,600.0
2006-07-25 11:30:00,68.31,68.32,68.21,68.21,1100.0,49.0007,49.0079,48.929,48.929,1100.0
2006-07-25 11:40:00,68.18,68.22,68.18,68.19,500.0,48.9074,48.9361,48.9074,48.9146,500.0
2006-07-25 11:50:00,68.25,68.25,68.15,68.15,1200.0,48.9577,48.9577,48.8859,48.8859,1200.0
2006-07-25 12:00:00,68.18,68.18,68.18,68.18,700.0,48.9074,48.9074,48.9074,48.9074,700.0
2006-07-25 12:10:00,68.21,68.24,68.21,68.24,1300.0,48.929,48.9505,48.929,48.9505,1300.0
2006-07-25 12:20:00,68.24,68.24,68.24,68.24,0.0,48.9505,48.9505,48.9505,48.9505,0.0
2006-07-25 12:30:00,68.32,68.36,68.32,68.36,200.0,49.0079,49.0366,49.0079,49.0366,200.0
2006-07-25 12:40:00,68.38,68.39,68.38,68.39,300.0,49.0509,49.0581,49.0509,49.0581,300.0
2006-07-25 12:50:00,68.36,68.38,68.36,68.38,1800.0,49.0366,49.0509,49.0366,49.0509,1800.0
2006-07-25 13:00:00,68.36,68.36,68.33,68.36,1900.0,49.0366,49.0366,49.015,49.0366,1900.0
2006-07-25 13:10:00,68.36,68.36,68.34,68.34,6000.0,49.0366,49.0366,49.0222,49.0222,6000.0
2006-07-25 13:20:00,68.36,68.42,68.33,68.39,4800.0,49.0366,49.0796,49.015,49.0581,4800.0
2006-07-25 13:30:00,68.39,68.4,68.34,68.37,1000.0,49.0581,49.0653,49.0222,49.0437,1000.0
2006-07-25 13:40:00,68.28,68.29,68.26,68.29,500.0,48.9792,48.9864,48.9648,48.9864,500.0
2006-07-25 13:50:00,68.31,68.33,68.31,68.33,300.0,49.0007,49.015,49.0007,49.015,300.0
2006-07-25 14:00:00,68.34,68.38,68.25,68.25,1800.0,49.0222,49.0509,48.9577,48.9577,1800.0
2006-07-25 14:10:00,68.24,68.24,68.23,68.23,1500.0,48.9505,48.9505,48.9433,48.9433,1500.0
2006-07-25 14:20:00,68.27,68.32,68.23,68.32,4400.0,48.972,49.0079,48.9433,49.0079,4400.0
2006-07-25 14:30:00,68.35,68.35,68.29,68.29,2400.0,49.0294,49.0294,48.9864,48.9864,2400.0
2006-07-25 14:40:00,68.25,68.37,68.25,68.37,400.0,48.9577,49.0437,48.9577,49.0437,400.0
2006-07-25 14:50:00,68.48,68.48,68.47,68.48,10100.0,49.1226,49.1226,49.1155,49.1226,10100.0
2006-07-25 15:00:00,68.48,68.59,68.48,68.59,700.0,49.1226,49.2016,49.1226,49.2016,700.0
2006-07-25 15:10:00,68.62,68.65,68.61,68.65,1600.0,49.2231,49.2446,49.2159,49.2446,1600.0
2006-07-25 15:20:00,68.86,68.86,68.76,68.85,6000.0,49.3952,49.3952,49.3235,49.3881,6000.0
2006-07-25 15:30:00,68.89,68.95,68.89,68.95,1200.0,49.4167,49.4598,49.4167,49.4598,1200.0
2006-07-25 15:40:00,68.95,68.95,68.81,68.81,900.0,49.4598,49.4598,49.3594,49.3594,900.0
2006-07-25 15:50:00,68.85,68.85,68.74,68.82,4600.0,49.3881,49.3881,49.3092,49.3665,4600.0
2006-07-25 16:00:00,68.8,68.8,68.73,68.73,2900.0,49.3522,49.3522,49.302,49.302,2900.0
2006-07-25 16:10:00,68.73,68.73,68.73,68.73,0.0,49.302,49.302,49.302,49.302,0.0
2006-07-26 09:30:00,68.65,68.65,68.65,68.65,1400.0,49.2446,49.2446,49.2446,49.2446,1400.0
2006-07-26 09:40:00,68.47,68.59,68.47,68.59,1300.0,49.1155,49.2016,49.1155,49.2016,1300.0
2006-07-26 09:50:00,68.56,68.62,68.56,68.62,2500.0,49.18,49.2231,49.18,49.2231,2500.0
2006-07-26 10:00:00,68.62,68.62,68.62,68.62,0.0,49.2231,49.2231,49.2231,49.2231,0.0
2006-07-26 10:10:00,68.4,68.4,68.39,68.39,1200.0,49.0653,49.0653,49.0581,49.0581,1200.0
2006-07-26 10:20:00,68.39,68.39,68.39,68.39,0.0,49.0581,49.0581,49.0581,49.0581,0.0
2006-07-26 10:30:00,68.38,68.49,68.38,68.49,1000.0,49.0509,49.1298,49.0509,49.1298,1000.0
2006-07-26 10:40:00,68.49,68.49,68.49,68.49,0.0,49.1298,49.1298,49.1298,49.1298,0.0
2006-07-26 10:50:00,68.49,68.49,68.49,68.49,0.0,49.1298,49.1298,49.1298,49.1298,0.0
2006-07-26 11:00:00,68.49,68.49,68.49,68.49,0.0,49.1298,49.1298,49.1298,49.1298,0.0
2006-07-26 11:10:00,68.55,68.63,68.52,68.63,1300.0,49.1729,49.2302,49.1513,49.2302,1300.0
2006-07-26 11:20:00,68.56,68.56,68.52,68.56,600.0,49.18,49.18,49.1513,49.18,600.0
2006-07-26 11:30:00,68.53,68.56,68.5,68.53,2100.0,49.1585,49.18,49.137,49.1585,2100.0
2006-07-26 11:40:00,68.52,68.52,68.52,68.52,300.0,49.1513,49.1513,49.1513,49.1513,300.0
2006-07-26 11:50:00,68.6,68.6,68.55,68.56,18300.0,49.2087,49.2087,49.1729,49.18,18300.0
2006-07-26 12:00:00,68.63,68.78,68.63,68.78,1600.0,49.2302,49.3378,49.2302,49.3378,1600.0
2006-07-26 12:10:00,68.74,68.74,68.74,68.74,100.0,49.3092,49.3092,49.3092,49.3092,100.0
2006-07-26 12:20:00,68.75,68.75,68.74,68.74,900.0,49.3163,49.3163,49.3092,49.3092,900.0
2006-07-26 12:30:00,68.68,68.68,68.66,68.66,900.0,49.2661,49.2661,49.2518,49.2518,900.0
2006-07-26 12:40:00,68.65,68.69,68.65,68.69,1300.0,49.2446,49.2733,49.2446,49.2733,1300.0
2006-07-26 12:50:00,68.73,68.73,68.73,68.73,300.0,49.302,49.302,49.302,49.302,300.0
2006-07-26 13:00:00,68.76,68.76,68.71,68.72,1100.0,49.3235,49.3235,49.2876,49.2948,1100.0
2006-07-26 13:10:00,68.7,68.71,68.68,68.71,800.0,49.2805,49.2876,49.2661,49.2876,800.0
2006-07-26 13:20:00,68.73,68.77,68.73,68.74,1200.0,49.302,49.3307,49.302,49.3092,1200.0
2006-07-26 13:30:00,68.74,68.77,68.74,68.75,4400.0,49.3092,49.3307,49.3092,49.3163,4400.0
2006-07-26 13:40:00,68.76,68.86,68.75,68.86,5700.0,49.3235,49.3952,49.3163,49.3952,5700.0
2006-07-26 13:50:00,68.9,68.91,68.9,68.91,2000.0,49.4239,49.4311,49.4239,49.4311,2000.0
2006-07-26 14:00:00,68.88,68.9,68.68,68.78,1900.0,49.4096,49.4239,49.2661,49.3378,1900.0
2006-07-26 14:10:00,68.85,68.97,68.83,68.94,13500.0,49.3881,49.4741,49.3737,49.4526,13500.0
2006-07-26 14:20:00,68.9,68.9,68.81,68.86,2100.0,49.4239,49.4239,49.3594,49.3952,2100.0
2006-07-26 14:30:00,68.89,69.0,68.89,68.94,2400.0,49.4167,49.4957,49.4167,49.4526,2400.0
2006-07-26 14:40:00,68.98,68.99,68.96,68.96,1100.0,49.4813,49.4885,49.467,49.467,1100.0
2006-07-26 14:50:00,68.92,68.98,68.92,68.98,700.0,49.4383,49.4813,49.4383,49.4813,700.0
2006-07-26 15:00:00,68.92,69.01,68.92,68.93,11700.0,49.4383,49.5028,49.4383,49.4454,11700.0
2006-07-26 15:10:00,68.89,68.89,68.81,68.82,800.0,49.4167,49.4167,49.3594,49.3665,800.0
2006-07-26 15:20:00,68.8,68.84,68.8,68.84,9600.0,49.3522,49.3809,49.3522,49.3809,9600.0
2006-07-26 15:30:00,68.85,68.93,68.85,68.93,9000.0,49.3881,49.4454,49.3881,49.4454,9000.0
2006-07-26 15:40:00,68.85,68.85,68.85,68.85,100.0,49.3881,49.3881,49.3881,49.3881,100.0
2006-07-26 15:50:00,68.79,68.79,68.72,68.72,7400.0,49.345,49.345,49.2948,49.2948,7400.0
2006-07-26 16:00:00,68.72,68.72,68.72,68.72,0.0,49.2948,49.2948,49.2948,49.2948,0.0
2006-07-26 16:10:00,68.72,68.72,68.72,68.72,0.0,49.2948,49.2948,49.2948,49.2948,0.0
2006-07-27 09:30:00,69.09,69.11,69.02,69.11,5300.0,49.5602,49.5746,49.51,49.5746,5300.0
2006-07-27 09:40:00,69.11,69.11,69.0,69.0,1000.0,49.5746,49.5746,49.4957,49.4957,1000.0
2006-07-27 09:50:00,69.04,69.04,68.97,69.02,3400.0,49.5243,49.5243,49.4741,49.51,3400.0
2006-07-27 10:00:00,68.93,68.93,68.92,68.92,200.0,49.4454,49.4454,49.4383,49.4383,200.0
2006-07-27 10:10:00,68.84,68.84,68.84,68.84,1000.0,49.3809,49.3809,49.3809,49.3809,1000.0
2006-07-27 10:20:00,69.02,69.03,68.89,68.94,7900.0,49.51,49.5172,49.4167,49.4526,7900.0
2006-07-27 10:30:00,68.98,69.0,68.88,68.92,2400.0,49.4813,49.4957,49.4096,49.4383,2400.0
2006-07-27 10:40:00,68.84,68.85,68.74,68.74,1900.0,49.3809,49.3881,49.3092,49.3092,1900.0
2006-07-27 10:50:00,68.76,68.88,68.76,68.88,4600.0,49.3235,49.4096,49.3235,49.4096,4600.0
2006-07-27 11:00:00,68.9,69.04,68.88,69.04,2400.0,49.4239,49.5243,49.4096,49.5243,2400.0
2006-07-27 11:10:00,69.04,69.04,68.94,68.94,1700.0,49.5243,49.5243,49.4526,49.4526,1700.0
2006-07-27 11:20:00,68.99,69.07,68.99,69.05,1200.0,49.4885,49.5459,49.4885,49.5315,1200.0
2006-07-27 11:30:00,69.0,69.01,68.96,68.97,3800.0,49.4957,49.5028,49.467,49.4741,3800.0
2006-07-27 11:40:00,69.01,69.02,68.9,68.9,3300.0,49.5028,49.51,49.4239,49.4239,3300.0
2006-07-27 11:50:00,68.93,68.95,68.88,68.88,1400.0,49.4454,49.4598,49.4096,49.4096,1400.0
2006-07-27 12:00:00,68.96,69.01,68.89,68.96,13200.0,49.467,49.5028,49.4167,49.467,13200.0
2006-07-27 12:10:00,69.03,69.04,68.95,68.95,2100.0,49.5172,49.5243,49.4598,49.4598,2100.0
2006-07-27 12:20:00,69.02,69.02,68.9,68.96,13000.0,49.51,49.51,49.4239,49.467,13000.0
2006-07-27 12:30:00,68.95,68.95,68.93,68.93,400.0,49.4598,49.4598,49.4454,49.4454,400.0
2006-07-27 12:40:00,68.96,68.97,68.92,68.97,12700.0,49.467,49.4741,49.4383,49.4741,12700.0
2006-07-27 12:50:00,68.98,68.98,68.9,68.97,4400.0,49.4813,49.4813,49.4239,49.4741,4400.0
2006-07-27 13:00:00,68.9,68.96,68.88,68.88,22600.0,49.4239,49.467,49.4096,49.4096,22600.0
2006-07-27 13:10:00,68.9,68.9,68.8,68.83,70400.0,49.4239,49.4239,49.3522,49.3737,70400.0
2006-07-27 13:20:00,68.8,68.87,68.75,68.85,3900.0,49.3522,49.4024,49.3163,49.3881,3900.0
2006-07-27 13:30:00,68.66,68.66,68.6,68.6,2000.0,49.2518,49.2518,49.2087,49.2087,2000.0
2006-07-27 13:40:00,68.62,68.66,68.6,68.65,1800.0,49.2231,49.2518,49.2087,49.2446,1800.0
2006-07-27 13:50:00,68.56,68.56,68.56,68.56,200.0,49.18,49.18,49.18,49.18,200.0
2006-07-27 14:00:00,68.52,68.52,68.45,68.45,3300.0,49.1513,49.1513,49.1011,49.1011,3300.0
2006-07-27 14:10:00,68.46,68.46,68.4,68.45,800.0,49.1083,49.1083,49.0653,49.1011,800.0
2006-07-27 14:20:00,68.48,68.6,68.47,68.6,4200.0,49.1226,49.2087,49.1155,49.2087,4200.0
2006-07-27 14:30:00,68.53,68.53,68.47,68.53,1200.0,49.1585,49.1585,49.1155,49.1585,1200.0
2006-07-27 14:40:00,68.51,68.51,68.51,68.51,50000.0,49.1442,49.1442,49.1442,49.1442,50000.0
2006-07-27 14:50:00,68.54,68.59,68.52,68.59,5000.0,49.1657,49.2016,49.1513,49.2016,5000.0
2006-07-27 15:00:00,68.62,68.63,68.46,68.46,36200.0,49.2231,49.2302,49.1083,49.1083,36200.0
2006-07-27 15:10:00,68.4,68.5,68.4,68.45,1200.0,49.0653,49.137,49.0653,49.1011,1200.0
2006-07-27 15:20:00,68.44,68.44,68.33,68.33,6700.0,49.094,49.094,49.015,49.015,6700.0
2006-07-27 15:30:00,68.35,68.48,68.35,68.48,8100.0,49.0294,49.1226,49.0294,49.1226,8100.0
2006-07-27 15:40:00,68.47,68.49,68.41,68.41,1200.0,49.1155,49.1298,49.0724,49.0724,1200.0
2006-07-27 15:50:00,68.49,68.5,68.44,68.47,3100.0,49.1298,49.137,49.094,49.1155,3100.0
2006-07-27 16:00:00,68.46,68.46,68.46,68.46,2000.0,49.1083,49.1083,49.1083,49.1083,2000.0
2006-07-27 16:10:00,68.46,68.46,68.46,68.46,0.0,49.1083,49.1083,49.1083,49.1083,0.0
2006-07-28 09:30:00,68.7,68.74,68.7,68.74,3300.0,49.2805,49.3092,49.2805,49.3092,3300.0
2006-07-28 09:40:00,68.79,68.93,68.79,68.93,2000.0,49.345,49.4454,49.345,49.4454,2000.0
2006-07-28 09:50:00,68.94,68.97,68.93,68.93,2900.0,49.4526,49.4741,49.4454,49.4454,2900.0
2006-07-28 10:00:00,68.88,68.95,68.82,68.82,2400.0,49.4096,49.4598,49.3665,49.3665,2400.0
2006-07-28 10:10:00,68.81,68.81,68.73,68.79,3000.0,49.3594,49.3594,49.302,49.345,3000.0
2006-07-28 10:20:00,68.81,68.81,68.71,68.71,5400.0,49.3594,49.3594,49.2876,49.2876,5400.0
2006-07-28 10:30:00,68.73,68.79,68.7,68.79,9400.0,49.302,49.345,49.2805,49.345,9400.0
2006-07-28 10:40:00,68.79,68.89,68.75,68.89,2400.0,49.345,49.4167,49.3163,49.4167,2400.0
2006-07-28 10:50:00,68.86,68.98,68.86,68.94,3100.0,49.3952,49.4813,49.3952,49.4526,3100.0
2006-07-28 11:00:00,69.01,69.18,69.01,69.14,2700.0,49.5028,49.6248,49.5028,49.5961,2700.0
2006-07-28 11:10:00,69.12,69.22,69.12,69.19,1700.0,49.5817,49.6535,49.5817,49.6319,1700.0
2006-07-28 11:20:00,69.16,69.2,69.12,69.2,600.0,49.6104,49.6391,49.5817,49.6391,600.0
2006-07-28 11:30:00,69.21,69.25,69.21,69.22,1300.0,49.6463,49.675,49.6463,49.6535,1300.0
2006-07-28 11:40:00,69.2,69.22,69.15,69.19,145900.0,49.6391,49.6535,49.6033,49.6319,145900.0
2006-07-28 11:50:00,69.18,69.23,69.18,69.23,3100.0,49.6248,49.6606,49.6248,49.6606,3100.0
2006-07-28 12:00:00,69.23,69.23,69.15,69.15,10800.0,49.6606,49.6606,49.6033,49.6033,10800.0
2006-07-28 12:10:00,69.2,69.25,69.2,69.22,1200.0,49.6391,49.675,49.6391,49.6535,1200.0
2006-07-28 12:20:00,69.25,69.25,69.18,69.18,4500.0,49.675,49.675,49.6248,49.6248,4500.0
2006-07-28 12:30:00,69.2,69.2,69.18,69.18,400.0,49.6391,49.6391,49.6248,49.6248,400.0
2006-07-28 12:40:00,69.3,69.32,69.23,69.23,1900.0,49.7109,49.7252,49.6606,49.6606,1900.0
2006-07-28 12:50:00,69.19,69.25,69.19,69.25,1700.0,49.6319,49.675,49.6319,49.675,1700.0
2006-07-28 13:00:00,69.33,69.35,69.31,69.35,1300.0,49.7324,49.7467,49.718,49.7467,1300.0
2006-07-28 13:10:00,69.36,69.37,69.19,69.23,4600.0,49.7539,49.7611,49.6319,49.6606,4600.0
2006-07-28 13:20:00,69.23,69.23,69.23,69.23,500.0,49.6606,49.6606,49.6606,49.6606,500.0
2006-07-28 13:30:00,69.23,69.23,69.19,69.2,600.0,49.6606,49.6606,49.6319,49.6391,600.0
2006-07-28 13:40:00,69.18,69.18,69.08,69.11,3600.0,49.6248,49.6248,49.553,49.5746,3600.0
2006-07-28 13:50:00,69.11,69.11,69.11,69.11,2200.0,49.5746,49.5746,49.5746,49.5746,2200.0
2006-07-28 14:00:00,69.16,69.19,69.14,69.19,2000.0,49.6104,49.6319,49.5961,49.6319,2000.0
2006-07-28 14:10:00,69.18,69.27,69.18,69.22,2300.0,49.6248,49.6893,49.6248,49.6535,2300.0
2006-07-28 14:20:00,69.3,69.3,69.23,69.23,700.0,49.7109,49.7109,49.6606,49.6606,700.0
2006-07-28 14:30:00,69.2,69.22,69.17,69.17,1700.0,49.6391,49.6535,49.6176,49.6176,1700.0
2006-07-28 14:40:00,69.21,69.3,69.21,69.25,2400.0,49.6463,49.7109,49.6463,49.675,2400.0
2006-07-28 14:50:00,69.26,69.33,69.23,69.31,3800.0,49.6822,49.7324,49.6606,49.718,3800.0
2006-07-28 15:00:00,69.29,69.29,69.19,69.19,9300.0,49.7037,49.7037,49.6319,49.6319,9300.0
2006-07-28 15:10:00,69.2,69.27,69.2,69.26,2500.0,49.6391,49.6893,49.6391,49.6822,2500.0
2006-07-28 15:20:00,69.32,69.32,69.26,69.26,1800.0,49.7252,49.7252,49.6822,49.6822,1800.0
2006-07-28 15:30:00,69.24,69.27,69.23,69.25,2400.0,49.6678,49.6893,49.6606,49.675,2400.0
2006-07-28 15:40:00,69.36,69.43,69.36,69.4,1700.0,49.7539,49.8041,49.7539,49.7826,1700.0
2006-07-28 15:50:00,69.36,69.36,69.23,69.29,28400.0,49.7539,49.7539,49.6606,49.7037,28400.0
2006-07-28 16:00:00,69.28,69.28,69.28,69.28,100.0,49.6965,49.6965,49.6965,49.6965,100.0
2006-07-28 16:10:00,69.28,69.28,69.28,69.28,0.0,49.6965,49.6965,49.6965,49.6965,0.0
2006-07-31 09:30:00,69.27,69.27,69.05,69.05,21600.0,49.6893,49.6893,49.5315,49.5315,21600.0
2006-07-31 09:40:00,69.03,69.1,69.02,69.02,1100.0,49.5172,49.5674,49.51,49.51,1100.0
2006-07-31 09:50:00,69.12,69.12,69.11,69.11,900.0,49.5817,49.5817,49.5746,49.5746,900.0
2006-07-31 10:00:00,69.16,69.18,69.1,69.1,1600.0,49.6104,49.6248,49.5674,49.5674,1600.0
2006-07-31 10:10:00,69.1,69.1,69.1,69.1,0.0,49.5674,49.5674,49.5674,49.5674,0.0
2006-07-31 10:20:00,69.27,69.28,69.18,69.23,2200.0,49.6893,49.6965,49.6248,49.6606,2200.0
2006-07-31 10:30:00,69.24,69.28,69.13,69.16,3800.0,49.6678,49.6965,49.5889,49.6104,3800.0
2006-07-31 10:40:00,69.17,69.17,69.15,69.15,20900.0,49.6176,49.6176,49.6033,49.6033,20900.0
2006-07-31 10:50:00,69.17,69.22,69.17,69.18,1600.0,49.6176,49.6535,49.6176,49.6248,1600.0
2006-07-31 11:00:00,69.22,69.22,69.17,69.19,900.0,49.6535,49.6535,49.6176,49.6319,900.0
2006-07-31 11:10:00,69.24,69.26,69.16,69.19,10200.0,49.6678,49.6822,49.6104,49.6319,10200.0
2006-07-31 11:20:00,69.16,69.16,69.14,69.14,1700.0,49.6104,49.6104,49.5961,49.5961,1700.0
2006-07-31 11:30:00,69.12,69.12,69.08,69.08,800.0,49.5817,49.5817,49.553,49.553,800.0
2006-07-31 11:40:00,69.13,69.13,69.12,69.12,200.0,49.5889,49.5889,49.5817,49.5817,200.0
2006-07-31 11:50:00,69.14,69.14,69.14,69.14,100.0,49.5961,49.5961,49.5961,49.5961,100.0
2006-07-31 12:00:00,69.1,69.2,69.1,69.13,2200.0,49.5674,49.6391,49.5674,49.5889,2200.0
2006-07-31 12:10:00,69.13,69.13,69.13,69.13,300.0,49.5889,49.5889,49.5889,49.5889,300.0
2006-07-31 12:20:00,69.14,69.16,69.13,69.16,600.0,49.5961,49.6104,49.5889,49.6104,600.0
2006-07-31 12:30:00,69.15,69.15,69.07,69.09,2300.0,49.6033,49.6033,49.5459,49.5602,2300.0
2006-07-31 12:40:00,69.13,69.14,69.13,69.14,300.0,49.5889,49.5961,49.5889,49.5961,300.0
2006-07-31 12:50:00,69.14,69.14,69.14,69.14,0.0,49.5961,49.5961,49.5961,49.5961,0.0
2006-07-31 13:00:00,69.15,69.15,69.11,69.15,3700.0,49.6033,49.6033,49.5746,49.6033,3700.0
2006-07-31 13:10:00,69.15,69.15,69.15,69.15,0.0,49.6033,49.6033,49.6033,49.6033,0.0
2006-07-31 13:20:00,69.18,69.18,69.15,69.15,5900.0,49.6248,49.6248,49.6033,49.6033,5900.0
2006-07-31 13:30:00,69.15,69.23,69.15,69.23,3100.0,49.6033,49.6606,49.6033,49.6606,3100.0
2006-07-31 13:40:00,69.2,69.2,69.2,69.2,4000.0,49.6391,49.6391,49.6391,49.6391,4000.0
2006-07-31 13:50:00,69.28,69.28,69.28,69.28,100.0,49.6965,49.6965,49.6965,49.6965,100.0
2006-07-31 14:00:00,69.22,69.28,69.22,69.28,1300.0,49.6535,49.6965,49.6535,49.6965,1300.0
2006-07-31 14:10:00,69.25,69.27,69.24,69.24,9500.0,49.675,49.6893,49.6678,49.6678,9500.0
2006-07-31 14:20:00,69.25,69.28,69.25,69.28,3600.0,49.675,49.6965,49.675,49.6965,3600.0
2006-07-31 14:30:00,69.29,69.29,69.18,69.2,30200.0,49.7037,49.7037,49.6248,49.6391,30200.0
2006-07-31 14:40:00,69.22,69.22,69.17,69.17,1300.0,49.6535,49.6535,49.6176,49.6176,1300.0
2006-07-31 14:50:00,69.2,69.2,69.2,69.2,300.0,49.6391,49.6391,49.6391,49.6391,300.0
2006-07-31 15:00:00,69.2,69.24,69.18,69.18,9300.0,49.6391,49.6678,49.6248,49.6248,9300.0
2006-07-31 15:10:00,69.25,69.25,69.25,69.25,2400.0,49.675,49.675,49.675,49.675,2400.0
2006-07-31 15:20:00,69.25,69.25,69.25,69.25,0.0,49.675,49.675,49.675,49.675,0.0
2006-07-31 15:30:00,69.26,69.26,69.26,69.26,500.0,49.6822,49.6822,49.6822,49.6822,500.0
2006-07-31 15:40:00,69.27,69.34,69.27,69.33,1900.0,49.6893,49.7395,49.6893,49.7324,1900.0
2006-07-31 15:50:00,69.27,69.27,69.19,69.19,10500.0,49.6893,49.6893,49.6319,49.6319,10500.0
2006-07-31 16:00:00,69.16,69.23,69.14,69.14,30400.0,49.6104,49.6606,49.5961,49.5961,30400.0
2006-07-31 16:10:00,69.16,69.18,69.16,69.18,5200.0,49.6104,49.6248,49.6104,49.6248,5200.0
2006-08-01 09:30:00,68.89,69.01,68.89,68.99,2900.0,49.4167,49.5028,49.4167,49.4885,2900.0
2006-08-01 09:40:00,68.99,68.99,68.99,68.99,0.0,49.4885,49.4885,49.4885,49.4885,0.0
2006-08-01 09:50:00,68.86,68.86,68.83,68.83,3400.0,49.3952,49.3952,49.3737,49.3737,3400.0
2006-08-01 10:00:00,68.64,68.66,68.62,68.62,6800.0,49.2374,49.2518,49.2231,49.2231,6800.0
2006-08-01 10:10:00,68.63,68.63,68.62,68.62,200.0,49.2302,49.2302,49.2231,49.2231,200.0
2006-08-01 10:20:00,68.67,68.67,68.67,68.67,300.0,49.2589,49.2589,49.2589,49.2589,300.0
2006-08-01 10:30:00,68.67,68.74,68.67,68.74,1100.0,49.2589,49.3092,49.2589,49.3092,1100.0
2006-08-01 10:40:00,68.72,68.75,68.67,68.67,266900.0,49.2948,49.3163,49.2589,49.2589,266900.0
2006-08-01 10:50:00,68.6,68.6,68.6,68.6,200.0,49.2087,49.2087,49.2087,49.2087,200.0
2006-08-01 11:00:00,68.6,68.6,68.6,68.6,14700.0,49.2087,49.2087,49.2087,49.2087,14700.0
2006-08-01 11:10:00,68.66,68.66,68.64,68.64,50700.0,49.2518,49.2518,49.2374,49.2374,50700.0
2006-08-01 11:20:00,68.69,68.69,68.66,68.66,800.0,49.2733,49.2733,49.2518,49.2518,800.0
2006-08-01 11:30:00,68.68,68.76,68.68,68.76,20300.0,49.2661,49.3235,49.2661,49.3235,20300.0
2006-08-01 11:40:00,68.72,68.72,68.72,68.72,2000.0,49.2948,49.2948,49.2948,49.2948,2000.0
2006-08-01 11:50:00,68.67,68.75,68.67,68.74,11800.0,49.2589,49.3163,49.2589,49.3092,11800.0
2006-08-01 12:00:00,68.74,68.74,68.74,68.74,0.0,49.3092,49.3092,49.3092,49.3092,0.0
2006-08-01 12:10:00,68.77,68.77,68.77,68.77,10700.0,49.3307,49.3307,49.3307,49.3307,10700.0
2006-08-01 12:20:00,68.74,68.77,68.74,68.77,12200.0,49.3092,49.3307,49.3092,49.3307,12200.0
2006-08-01 12:30:00,68.71,68.71,68.71,68.71,100.0,49.2876,49.2876,49.2876,49.2876,100.0
2006-08-01 12:40:00,68.76,68.76,68.7,68.7,10500.0,49.3235,49.3235,49.2805,49.2805,10500.0
2006-08-01 12:50:00,68.7,68.7,68.7,68.7,0.0,49.2805,49.2805,49.2805,49.2805,0.0
2006-08-01 13:00:00,68.74,68.74,68.74,68.74,800.0,49.3092,49.3092,49.3092,49.3092,800.0
2006-08-01 13:10:00,68.73,68.74,68.73,68.74,700.0,49.302,49.3092,49.302,49.3092,700.0
2006-08-01 13:20:00,68.74,68.74,68.74,68.74,0.0,49.3092,49.3092,49.3092,49.3092,0.0
2006-08-01 13:30:00,68.68,68.68,68.68,68.68,200.0,49.2661,49.2661,49.2661,49.2661,200.0
2006-08-01 13:40:00,68.65,68.65,68.65,68.65,200.0,49.2446,49.2446,49.2446,49.2446,200.0
2006-08-01 13:50:00,68.73,68.73,68.73,68.73,10000.0,49.302,49.302,49.302,49.302,10000.0
2006-08-01 14:00:00,68.76,68.76,68.7,68.7,300.0,49.3235,49.3235,49.2805,49.2805,300.0
2006-08-01 14:10:00,68.69,68.73,68.69,68.73,10200.0,49.2733,49.302,49.2733,49.302,10200.0
2006-08-01 14:20:00,68.7,68.73,68.68,68.68,400.0,49.2805,49.302,49.2661,49.2661,400.0
2006-08-01 14:30:00,68.69,68.69,68.63,68.63,3200.0,49.2733,49.2733,49.2302,49.2302,3200.0
2006-08-01 14:40:00,68.58,68.6,68.58,68.58,15400.0,49.1944,49.2087,49.1944,49.1944,15400.0
2006-08-01 14:50:00,68.6,68.76,68.6,68.67,21700.0,49.2087,49.3235,49.2087,49.2589,21700.0
2006-08-01 15:00:00,68.65,68.7,68.6,68.6,1400.0,49.2446,49.2805,49.2087,49.2087,1400.0
2006-08-01 15:10:00,68.68,68.68,68.62,68.62,20600.0,49.2661,49.2661,49.2231,49.2231,20600.0
2006-08-01 15:20:00,68.72,68.72,68.64,68.68,15200.0,49.2948,49.2948,49.2374,49.2661,15200.0
2006-08-01 15:30:00,68.71,68.82,68.71,68.77,27900.0,49.2876,49.3665,49.2876,49.3307,27900.0
2006-08-01 15:40:00,68.82,68.89,68.79,68.88,48300.0,49.3665,49.4167,49.345,49.4096,48300.0
2006-08-01 15:50:00,68.88,68.88,68.88,68.88,100.0,49.4096,49.4096,49.4096,49.4096,100.0
2006-08-01 16:00:00,68.9,68.9,68.9,68.9,100.0,49.4239,49.4239,49.4239,49.4239,100.0
2006-08-01 16:10:00,68.9,68.9,68.9,68.9,0.0,49.4239,49.4239,49.4239,49.4239,0.0
2006-08-02 09:30:00,69.17,69.25,69.1,69.25,4900.0,49.6176,49.675,49.5674,49.675,4900.0
2006-08-02 09:40:00,69.2,69.24,69.19,69.19,500.0,49.6391,49.6678,49.6319,49.6319,500.0
2006-08-02 09:50:00,69.19,69.19,69.19,69.19,0.0,49.6319,49.6319,49.6319,49.6319,0.0
2006-08-02 10:00:00,69.19,69.25,69.16,69.16,1000.0,49.6319,49.675,49.6104,49.6104,1000.0
2006-08-02 10:10:00,69.11,69.17,69.11,69.17,1100.0,49.5746,49.6176,49.5746,49.6176,1100.0
2006-08-02 10:20:00,69.11,69.16,69.11,69.14,2500.0,49.5746,49.6104,49.5746,49.5961,2500.0
2006-08-02 10:30:00,69.18,69.18,69.15,69.15,1900.0,49.6248,49.6248,49.6033,49.6033,1900.0
2006-08-02 10:40:00,69.21,69.21,69.21,69.21,700.0,49.6463,49.6463,49.6463,49.6463,700.0
2006-08-02 10:50:00,69.2,69.2,69.2,69.2,300.0,49.6391,49.6391,49.6391,49.6391,300.0
2006-08-02 11:00:00,69.18,69.21,69.16,69.21,3400.0,49.6248,49.6463,49.6104,49.6463,3400.0
2006-08-02 11:10:00,69.28,69.41,69.28,69.41,1200.0,49.6965,49.7898,49.6965,49.7898,1200.0
2006-08-02 11:20:00,69.38,69.39,69.38,69.39,400.0,49.7682,49.7754,49.7682,49.7754,400.0
2006-08-02 11:30:00,69.33,69.36,69.33,69.36,500.0,49.7324,49.7539,49.7324,49.7539,500.0
2006-08-02 11:40:00,69.36,69.39,69.3,69.39,2500.0,49.7539,49.7754,49.7109,49.7754,2500.0
2006-08-02 11:50:00,69.39,69.47,69.36,69.47,1700.0,49.7754,49.8328,49.7539,49.8328,1700.0
2006-08-02 12:00:00,69.52,69.52,69.5,69.52,1700.0,49.8687,49.8687,49.8543,49.8687,1700.0
2006-08-02 12:10:00,69.49,69.49,69.49,69.49,100.0,49.8471,49.8471,49.8471,49.8471,100.0
2006-08-02 12:20:00,69.49,69.52,69.48,69.48,2000.0,49.8471,49.8687,49.84,49.84,2000.0
2006-08-02 12:30:00,69.48,69.48,69.48,69.48,900.0,49.84,49.84,49.84,49.84,900.0
2006-08-02 12:40:00,69.44,69.44,69.44,69.44,200.0,49.8113,49.8113,49.8113,49.8113,200.0
2006-08-02 12:50:00,69.48,69.49,69.48,69.49,4000.0,49.84,49.8471,49.84,49.8471,4000.0
2006-08-02 13:00:00,69.51,69.52,69.44,69.44,4100.0,49.8615,49.8687,49.8113,49.8113,4100.0
2006-08-02 13:10:00,69.42,69.49,69.42,69.49,1100.0,49.7969,49.8471,49.7969,49.8471,1100.0
2006-08-02 13:20:00,69.4,69.48,69.4,69.48,3900.0,49.7826,49.84,49.7826,49.84,3900.0
2006-08-02 13:30:00,69.42,69.47,69.42,69.47,200.0,49.7969,49.8328,49.7969,49.8328,200.0
2006-08-02 13:40:00,69.48,69.48,69.47,69.47,1300.0,49.84,49.84,49.8328,49.8328,1300.0
2006-08-02 13:50:00,69.49,69.5,69.46,69.46,4500.0,49.8471,49.8543,49.8256,49.8256,4500.0
2006-08-02 14:00:00,69.49,69.51,69.46,69.51,2200.0,49.8471,49.8615,49.8256,49.8615,2200.0
2006-08-02 14:10:00,69.5,69.5,69.47,69.48,1700.0,49.8543,49.8543,49.8328,49.84,1700.0
2006-08-02 14:20:00,69.45,69.47,69.32,69.32,5800.0,49.8185,49.8328,49.7252,49.7252,5800.0
2006-08-02 14:30:00,69.38,69.38,69.38,69.38,300.0,49.7682,49.7682,49.7682,49.7682,300.0
2006-08-02 14:40:00,69.29,69.39,69.28,69.39,1700.0,49.7037,49.7754,49.6965,49.7754,1700.0
2006-08-02 14:50:00,69.31,69.38,69.27,69.27,6000.0,49.718,49.7682,49.6893,49.6893,6000.0
2006-08-02 15:00:00,69.27,69.27,69.24,69.25,400.0,49.6893,49.6893,49.6678,49.675,400.0
2006-08-02 15:10:00,69.17,69.17,69.15,69.15,500.0,49.6176,49.6176,49.6033,49.6033,500.0
2006-08-02 15:20:00,69.22,69.22,69.21,69.21,700.0,49.6535,49.6535,49.6463,49.6463,700.0
2006-08-02 15:30:00,69.23,69.32,69.23,69.29,4000.0,49.6606,49.7252,49.6606,49.7037,4000.0
2006-08-02 15:40:00,69.32,69.32,69.32,69.32,100.0,49.7252,49.7252,49.7252,49.7252,100.0
2006-08-02 15:50:00,69.23,69.29,69.23,69.25,2500.0,49.6606,49.7037,49.6606,49.675,2500.0
2006-08-02 16:00:00,69.25,69.25,69.25,69.25,0.0,49.675,49.675,49.675,49.675,0.0
2006-08-02 16:10:00,69.25,69.25,69.25,69.25,0.0,49.675,49.675,49.675,49.675,0.0
2006-08-03 09:30:00,68.82,68.86,68.82,68.86,2900.0,49.3665,49.3952,49.3665,49.3952,2900.0
2006-08-03 09:40:00,68.95,68.96,68.95,68.96,1200.0,49.4598,49.467,49.4598,49.467,1200.0
2006-08-03 09:50:00,69.01,69.01,69.01,69.01,400.0,49.5028,49.5028,49.5028,49.5028,400.0
2006-08-03 10:00:00,68.94,68.94,68.94,68.94,18500.0,49.4526,49.4526,49.4526,49.4526,18500.0
2006-08-03 10:10:00,68.95,68.95,68.95,68.95,1000.0,49.4598,49.4598,49.4598,49.4598,1000.0
2006-08-03 10:20:00,69.12,69.17,69.12,69.17,2900.0,49.5817,49.6176,49.5817,49.6176,2900.0
2006-08-03 10:30:00,69.17,69.17,69.17,69.17,0.0,49.6176,49.6176,49.6176,49.6176,0.0
2006-08-03 10:40:00,69.17,69.17,69.17,69.17,0.0,49.6176,49.6176,49.6176,49.6176,0.0
2006-08-03 10:50:00,69.14,69.19,69.14,69.19,2300.0,49.5961,49.6319,49.5961,49.6319,2300.0
2006-08-03 11:00:00,69.31,69.31,69.31,69.31,400.0,49.718,49.718,49.718,49.718,400.0
2006-08-03 11:10:00,69.27,69.27,69.18,69.2,1100.0,49.6893,49.6893,49.6248,49.6391,1100.0
2006-08-03 11:20:00,69.2,69.2,69.2,69.2,0.0,49.6391,49.6391,49.6391,49.6391,0.0
2006-08-03 11:30:00,69.2,69.2,69.2,69.2,0.0,49.6391,49.6391,49.6391,49.6391,0.0
2006-08-03 11:40:00,69.03,69.08,69.03,69.08,400.0,49.5172,49.553,49.5172,49.553,400.0
2006-08-03 11:50:00,69.08,69.08,69.08,69.08,0.0,49.553,49.553,49.553,49.553,0.0
2006-08-03 12:00:00,69.08,69.08,69.08,69.08,0.0,49.553,49.553,49.553,49.553,0.0
2006-08-03 12:10:00,69.13,69.16,69.13,69.13,1100.0,49.5889,49.6104,49.5889,49.5889,1100.0
2006-08-03 12:20:00,69.13,69.13,69.13,69.13,800.0,49.5889,49.5889,49.5889,49.5889,800.0
2006-08-03 12:30:00,69.21,69.21,69.21,69.21,300.0,49.6463,49.6463,49.6463,49.6463,300.0
2006-08-03 12:40:00,69.23,69.23,69.23,69.23,700.0,49.6606,49.6606,49.6606,49.6606,700.0
2006-08-03 12:50:00,69.23,69.25,69.23,69.23,1500.0,49.6606,49.675,49.6606,49.6606,1500.0
2006-08-03 13:00:00,69.31,69.43,69.31,69.38,34300.0,49.718,49.8041,49.718,49.7682,34300.0
2006-08-03 13:10:00,69.35,69.49,69.35,69.49,7600.0,49.7467,49.8471,49.7467,49.8471,7600.0
2006-08-03 13:20:00,69.49,69.49,69.49,69.49,0.0,49.8471,49.8471,49.8471,49.8471,0.0
2006-08-03 13:30:00,69.39,69.45,69.39,69.45,900.0,49.7754,49.8185,49.7754,49.8185,900.0
2006-08-03 13:40:00,69.46,69.46,69.46,69.46,300.0,49.8256,49.8256,49.8256,49.8256,300.0
2006-08-03 13:50:00,69.5,69.55,69.5,69.55,600.0,49.8543,49.8902,49.8543,49.8902,600.0
2006-08-03 14:00:00,69.61,69.61,69.61,69.61,2000.0,49.9332,49.9332,49.9332,49.9332,2000.0
2006-08-03 14:10:00,69.57,69.59,69.57,69.59,1600.0,49.9045,49.9189,49.9045,49.9189,1600.0
2006-08-03 14:20:00,69.47,69.5,69.47,69.5,50100.0,49.8328,49.8543,49.8328,49.8543,50100.0
2006-08-03 14:30:00,69.54,69.54,69.5,69.5,200.0,49.883,49.883,49.8543,49.8543,200.0
2006-08-03 14:40:00,69.57,69.58,69.52,69.58,1400.0,49.9045,49.9117,49.8687,49.9117,1400.0
2006-08-03 14:50:00,69.59,69.63,69.59,69.63,1600.0,49.9189,49.9476,49.9189,49.9476,1600.0
2006-08-03 15:00:00,69.58,69.58,69.58,69.58,400.0,49.9117,49.9117,49.9117,49.9117,400.0
2006-08-03 15:10:00,69.55,69.55,69.53,69.53,200.0,49.8902,49.8902,49.8758,49.8758,200.0
2006-08-03 15:20:00,69.62,69.62,69.62,69.62,200.0,49.9404,49.9404,49.9404,49.9404,200.0
2006-08-03 15:30:00,69.59,69.61,69.48,69.48,8200.0,49.9189,49.9332,49.84,49.84,8200.0
2006-08-03 15:40:00,69.51,69.54,69.46,69.46,700.0,49.8615,49.883,49.8256,49.8256,700.0
2006-08-03 15:50:00,69.4,69.47,69.4,69.47,1700.0,49.7826,49.8328,49.7826,49.8328,1700.0
2006-08-03 16:00:00,69.47,69.47,69.47,69.47,0.0,49.8328,49.8328,49.8328,49.8328,0.0
2006-08-03 16:10:00,69.47,69.47,69.47,69.47,0.0,49.8328,49.8328,49.8328,49.8328,0.0
2006-08-04 09:30:00,70.01,70.08,70.01,70.08,11900.0,50.2202,50.2704,50.2202,50.2704,11900.0
2006-08-04 09:40:00,70.1,70.23,70.1,70.11,9600.0,50.2847,50.378,50.2847,50.2919,9600.0
2006-08-04 09:50:00,70.05,70.05,69.94,69.94,8900.0,50.2489,50.2489,50.1699,50.1699,8900.0
2006-08-04 10:00:00,69.99,69.99,69.88,69.88,7000.0,50.2058,50.2058,50.1269,50.1269,7000.0
2006-08-04 10:10:00,69.84,69.85,69.82,69.85,3200.0,50.0982,50.1054,50.0839,50.1054,3200.0
2006-08-04 10:20:00,69.84,69.91,69.83,69.91,3700.0,50.0982,50.1484,50.091,50.1484,3700.0
2006-08-04 10:30:00,69.88,70.01,69.88,69.98,13500.0,50.1269,50.2202,50.1269,50.1986,13500.0
2006-08-04 10:40:00,69.94,69.94,69.85,69.85,5500.0,50.1699,50.1699,50.1054,50.1054,5500.0
2006-08-04 10:50:00,69.91,69.94,69.82,69.91,10300.0,50.1484,50.1699,50.0839,50.1484,10300.0
2006-08-04 11:00:00,69.89,69.89,69.87,69.87,6100.0,50.1341,50.1341,50.1197,50.1197,6100.0
2006-08-04 11:10:00,69.83,69.86,69.83,69.86,3000.0,50.091,50.1126,50.091,50.1126,3000.0
2006-08-04 11:20:00,69.87,69.95,69.87,69.95,3800.0,50.1197,50.1771,50.1197,50.1771,3800.0
2006-08-04 11:30:00,69.91,69.91,69.87,69.87,3300.0,50.1484,50.1484,50.1197,50.1197,3300.0
2006-08-04 11:40:00,69.87,69.87,69.83,69.84,2900.0,50.1197,50.1197,50.091,50.0982,2900.0
2006-08-04 11:50:00,69.82,69.82,69.69,69.69,6600.0,50.0839,50.0839,49.9906,49.9906,6600.0
2006-08-04 12:00:00,69.69,69.75,69.68,69.73,7600.0,49.9906,50.0337,49.9834,50.0193,7600.0
2006-08-04 12:10:00,69.72,69.72,69.57,69.57,8800.0,50.0121,50.0121,49.9045,49.9045,8800.0
2006-08-04 12:20:00,69.57,69.59,69.46,69.55,11100.0,49.9045,49.9189,49.8256,49.8902,11100.0
2006-08-04 12:30:00,69.6,69.6,69.49,69.5,2800.0,49.9261,49.9261,49.8471,49.8543,2800.0
2006-08-04 12:40:00,69.53,69.69,69.5,69.59,57400.0,49.8758,49.9906,49.8543,49.9189,57400.0
2006-08-04 12:50:00,69.56,69.57,69.51,69.51,2200.0,49.8974,49.9045,49.8615,49.8615,2200.0
2006-08-04 13:00:00,69.56,69.6,69.56,69.6,1100.0,49.8974,49.9261,49.8974,49.9261,1100.0
2006-08-04 13:10:00,69.6,69.6,69.36,69.37,3600.0,49.9261,49.9261,49.7539,49.7611,3600.0
2006-08-04 13:20:00,69.38,69.38,69.26,69.32,1700.0,49.7682,49.7682,49.6822,49.7252,1700.0
2006-08-04 13:30:00,69.33,69.33,69.22,69.23,2600.0,49.7324,49.7324,49.6535,49.6606,2600.0
2006-08-04 13:40:00,69.22,69.34,69.22,69.33,2100.0,49.6535,49.7395,49.6535,49.7324,2100.0
2006-08-04 13:50:00,69.34,69.36,69.29,69.3,6100.0,49.7395,49.7539,49.7037,49.7109,6100.0
2006-08-04 14:00:00,69.26,69.42,69.26,69.38,2500.0,49.6822,49.7969,49.6822,49.7682,2500.0
2006-08-04 14:10:00,69.4,69.4,69.24,69.24,2500.0,49.7826,49.7826,49.6678,49.6678,2500.0
2006-08-04 14:20:00,69.27,69.27,69.19,69.22,2600.0,49.6893,49.6893,49.6319,49.6535,2600.0
2006-08-04 14:30:00,69.21,69.32,69.2,69.32,6200.0,49.6463,49.7252,49.6391,49.7252,6200.0
2006-08-04 14:40:00,69.35,69.35,69.27,69.28,4100.0,49.7467,49.7467,49.6893,49.6965,4100.0
2006-08-04 14:50:00,69.26,69.26,69.13,69.19,6300.0,49.6822,49.6822,49.5889,49.6319,6300.0
2006-08-04 15:00:00,69.26,69.26,69.12,69.12,2400.0,49.6822,49.6822,49.5817,49.5817,2400.0
2006-08-04 15:10:00,69.27,69.29,69.23,69.23,3800.0,49.6893,49.7037,49.6606,49.6606,3800.0
2006-08-04 15:20:00,69.29,69.37,69.19,69.33,5500.0,49.7037,49.7611,49.6319,49.7324,5500.0
2006-08-04 15:30:00,69.39,69.39,69.3,69.3,900.0,49.7754,49.7754,49.7109,49.7109,900.0
2006-08-04 15:40:00,69.36,69.39,69.3,69.37,1500.0,49.7539,49.7754,49.7109,49.7611,1500.0
2006-08-04 15:50:00,69.43,69.46,69.43,69.44,1200.0,49.8041,49.8256,49.8041,49.8113,1200.0
2006-08-04 16:00:00,69.44,69.44,69.44,69.44,0.0,49.8113,49.8113,49.8113,49.8113,0.0
2006-08-04 16:10:00,69.44,69.44,69.44,69.44,0.0,49.8113,49.8113,49.8113,49.8113,0.0
2006-08-07 09:30:00,69.25,69.36,69.25,69.33,1200.0,49.675,49.7539,49.675,49.7324,1200.0
2006-08-07 09:40:00,69.34,69.34,69.34,69.34,700.0,49.7395,49.7395,49.7395,49.7395,700.0
2006-08-07 09:50:00,69.34,69.34,69.34,69.34,0.0,49.7395,49.7395,49.7395,49.7395,0.0
2006-08-07 10:00:00,69.21,69.21,69.21,69.21,100.0,49.6463,49.6463,49.6463,49.6463,100.0
2006-08-07 10:10:00,69.28,69.3,69.28,69.29,1500.0,49.6965,49.7109,49.6965,49.7037,1500.0
2006-08-07 10:20:00,69.32,69.34,69.27,69.34,2600.0,49.7252,49.7395,49.6893,49.7395,2600.0
2006-08-07 10:30:00,69.3,69.3,69.24,69.24,1700.0,49.7109,49.7109,49.6678,49.6678,1700.0
2006-08-07 10:40:00,69.27,69.27,69.27,69.27,1100.0,49.6893,49.6893,49.6893,49.6893,1100.0
2006-08-07 10:50:00,69.27,69.27,69.24,69.24,400.0,49.6893,49.6893,49.6678,49.6678,400.0
2006-08-07 11:00:00,69.19,69.19,69.19,69.19,500.0,49.6319,49.6319,49.6319,49.6319,500.0
2006-08-07 11:10:00,69.16,69.16,69.16,69.16,200.0,49.6104,49.6104,49.6104,49.6104,200.0
2006-08-07 11:20:00,69.16,69.16,69.16,69.16,0.0,49.6104,49.6104,49.6104,49.6104,0.0
2006-08-07 11:30:00,69.18,69.22,69.18,69.22,1200.0,49.6248,49.6535,49.6248,49.6535,1200.0
2006-08-07 11:40:00,69.24,69.26,69.19,69.26,300.0,49.6678,49.6822,49.6319,49.6822,300.0
2006-08-07 11:50:00,69.23,69.24,69.19,69.19,6000.0,49.6606,49.6678,49.6319,49.6319,6000.0
2006-08-07 12:00:00,69.25,69.28,69.25,69.28,200.0,49.675,49.6965,49.675,49.6965,200.0
2006-08-07 12:10:00,69.22,69.22,69.22,69.22,1000.0,49.6535,49.6535,49.6535,49.6535,1000.0
2006-08-07 12:20:00,69.18,69.18,69.18,69.18,100.0,49.6248,49.6248,49.6248,49.6248,100.0
2006-08-07 12:30:00,69.23,69.26,69.23,69.26,400.0,49.6606,49.6822,49.6606,49.6822,400.0
2006-08-07 12:40:00,69.36,69.36,69.36,69.36,700.0,49.7539,49.7539,49.7539,49.7539,700.0
2006-08-07 12:50:00,69.32,69.32,69.23,69.23,1300.0,49.7252,49.7252,49.6606,49.6606,1300.0
2006-08-07 13:00:00,69.21,69.21,69.21,69.21,600.0,49.6463,49.6463,49.6463,49.6463,600.0
2006-08-07 13:10:00,69.21,69.21,69.21,69.21,0.0,49.6463,49.6463,49.6463,49.6463,0.0
2006-08-07 13:20:00,69.21,69.21,69.21,69.21,0.0,49.6463,49.6463,49.6463,49.6463,0.0
2006-08-07 13:30:00,69.21,69.21,69.21,69.21,0.0,49.6463,49.6463,49.6463,49.6463,0.0
2006-08-07 13:40:00,69.28,69.28,69.28,69.28,300.0,49.6965,49.6965,49.6965,49.6965,300.0
2006-08-07 13:50:00,69.35,69.35,69.28,69.28,3500.0,49.7467,49.7467,49.6965,49.6965,3500.0
2006-08-07 14:00:00,69.28,69.28,69.18,69.2,2900.0,49.6965,49.6965,49.6248,49.6391,2900.0
2006-08-07 14:10:00,69.22,69.27,69.2,69.27,2200.0,49.6535,49.6893,49.6391,49.6893,2200.0
2006-08-07 14:20:00,69.29,69.29,69.16,69.16,4000.0,49.7037,49.7037,49.6104,49.6104,4000.0
2006-08-07 14:30:00,69.13,69.23,69.13,69.19,3800.0,49.5889,49.6606,49.5889,49.6319,3800.0
2006-08-07 14:40:00,69.18,69.21,69.17,69.21,15900.0,49.6248,49.6463,49.6176,49.6463,15900.0
2006-08-07 14:50:00,69.21,69.21,69.15,69.17,5200.0,49.6463,49.6463,49.6033,49.6176,5200.0
2006-08-07 15:00:00,69.2,69.2,69.06,69.1,6600.0,49.6391,49.6391,49.5387,49.5674,6600.0
2006-08-07 15:10:00,69.09,69.13,69.08,69.13,4100.0,49.5602,49.5889,49.553,49.5889,4100.0
2006-08-07 15:20:00,69.2,69.2,69.17,69.17,5300.0,49.6391,49.6391,49.6176,49.6176,5300.0
2006-08-07 15:30:00,69.17,69.26,69.16,69.25,11700.0,49.6176,49.6822,49.6104,49.675,11700.0
2006-08-07 15:40:00,69.23,69.23,69.19,69.23,4600.0,49.6606,49.6606,49.6319,49.6606,4600.0
2006-08-07 15:50:00,69.23,69.23,69.16,69.2,6100.0,49.6606,49.6606,49.6104,49.6391,6100.0
2006-08-07 16:00:00,69.2,69.2,69.2,69.2,0.0,49.6391,49.6391,49.6391,49.6391,0.0
2006-08-07 16:10:00,69.2,69.2,69.2,69.2,0.0,49.6391,49.6391,49.6391,49.6391,0.0
2006-08-08 09:30:00,69.4,69.49,69.4,69.43,5000.0,49.7826,49.8471,49.7826,49.8041,5000.0
2006-08-08 09:40:00,69.32,69.37,69.28,69.36,11000.0,49.7252,49.7611,49.6965,49.7539,11000.0
2006-08-08 09:50:00,69.36,69.36,69.36,69.36,0.0,49.7539,49.7539,49.7539,49.7539,0.0
2006-08-08 10:00:00,69.46,69.46,69.46,69.46,100.0,49.8256,49.8256,49.8256,49.8256,100.0
2006-08-08 10:10:00,69.42,69.42,69.42,69.42,200.0,49.7969,49.7969,49.7969,49.7969,200.0
2006-08-08 10:20:00,69.42,69.42,69.42,69.42,0.0,49.7969,49.7969,49.7969,49.7969,0.0
2006-08-08 10:30:00,69.41,69.41,69.35,69.39,600.0,49.7898,49.7898,49.7467,49.7754,600.0
2006-08-08 10:40:00,69.39,69.39,69.39,69.39,0.0,49.7754,49.7754,49.7754,49.7754,0.0
2006-08-08 10:50:00,69.31,69.31,69.31,69.31,1200.0,49.718,49.718,49.718,49.718,1200.0
2006-08-08 11:00:00,69.3,69.3,69.3,69.3,3900.0,49.7109,49.7109,49.7109,49.7109,3900.0
2006-08-08 11:10:00,69.37,69.37,69.31,69.31,1000.0,49.7611,49.7611,49.718,49.718,1000.0
2006-08-08 11:20:00,69.31,69.31,69.31,69.31,0.0,49.718,49.718,49.718,49.718,0.0
2006-08-08 11:30:00,69.44,69.44,69.43,69.43,600.0,49.8113,49.8113,49.8041,49.8041,600.0
2006-08-08 11:40:00,69.42,69.42,69.42,69.42,1000.0,49.7969,49.7969,49.7969,49.7969,1000.0
2006-08-08 11:50:00,69.34,69.34,69.34,69.34,100.0,49.7395,49.7395,49.7395,49.7395,100.0
2006-08-08 12:00:00,69.34,69.34,69.34,69.34,0.0,49.7395,49.7395,49.7395,49.7395,0.0
2006-08-08 12:10:00,69.32,69.38,69.32,69.38,1700.0,49.7252,49.7682,49.7252,49.7682,1700.0
2006-08-08 12:20:00,69.42,69.42,69.33,69.33,2200.0,49.7969,49.7969,49.7324,49.7324,2200.0
2006-08-08 12:30:00,69.33,69.33,69.33,69.33,0.0,49.7324,49.7324,49.7324,49.7324,0.0
2006-08-08 12:40:00,69.35,69.35,69.32,69.32,1600.0,49.7467,49.7467,49.7252,49.7252,1600.0
2006-08-08 12:50:00,69.38,69.38,69.38,69.38,100.0,49.7682,49.7682,49.7682,49.7682,100.0
2006-08-08 13:00:00,69.38,69.38,69.38,69.38,500.0,49.7682,49.7682,49.7682,49.7682,500.0
2006-08-08 13:10:00,69.29,69.29,69.29,69.29,1100.0,49.7037,49.7037,49.7037,49.7037,1100.0
2006-08-08 13:20:00,69.31,69.34,69.3,69.3,400.0,49.718,49.7395,49.7109,49.7109,400.0
2006-08-08 13:30:00,69.34,69.34,69.28,69.28,2200.0,49.7395,49.7395,49.6965,49.6965,2200.0
2006-08-08 13:40:00,69.31,69.31,69.31,69.31,100.0,49.718,49.718,49.718,49.718,100.0
2006-08-08 13:50:00,69.27,69.27,69.21,69.21,300.0,49.6893,49.6893,49.6463,49.6463,300.0
2006-08-08 14:00:00,69.3,69.3,69.26,69.26,300.0,49.7109,49.7109,49.6822,49.6822,300.0
2006-08-08 14:10:00,69.35,69.49,69.35,69.45,8500.0,49.7467,49.8471,49.7467,49.8185,8500.0
2006-08-08 14:20:00,69.63,69.63,68.9,69.12,5100.0,49.9476,49.9476,49.4239,49.5817,5100.0
2006-08-08 14:30:00,69.19,69.19,69.16,69.16,2900.0,49.6319,49.6319,49.6104,49.6104,2900.0
2006-08-08 14:40:00,69.17,69.44,69.17,69.17,3200.0,49.6176,49.8113,49.6176,49.6176,3200.0
2006-08-08 14:50:00,69.19,69.24,69.08,69.08,1000.0,49.6319,49.6678,49.553,49.553,1000.0
2006-08-08 15:00:00,69.02,69.11,69.01,69.01,400.0,49.51,49.5746,49.5028,49.5028,400.0
2006-08-08 15:10:00,69.03,69.03,69.03,69.03,700.0,49.5172,49.5172,49.5172,49.5172,700.0
2006-08-08 15:20:00,68.98,68.98,68.98,68.98,1300.0,49.4813,49.4813,49.4813,49.4813,1300.0
2006-08-08 15:30:00,68.83,68.91,68.82,68.82,1200.0,49.3737,49.4311,49.3665,49.3665,1200.0
2006-08-08 15:40:00,68.9,68.93,68.87,68.88,600.0,49.4239,49.4454,49.4024,49.4096,600.0
2006-08-08 15:50:00,68.95,68.99,68.93,68.93,2400.0,49.4598,49.4885,49.4454,49.4454,2400.0
2006-08-08 16:00:00,68.93,68.93,68.93,68.93,0.0,49.4454,49.4454,49.4454,49.4454,0.0
2006-08-08 16:10:00,68.93,68.93,68.93,68.93,0.0,49.4454,49.4454,49.4454,49.4454,0.0
2006-08-09 09:30:00,69.45,69.52,69.36,69.36,2800.0,49.8185,49.8687,49.7539,49.7539,2800.0
2006-08-09 09:40:00,69.36,69.45,69.33,69.45,6200.0,49.7539,49.8185,49.7324,49.8185,6200.0
2006-08-09 09:50:00,69.41,69.41,69.41,69.41,100.0,49.7898,49.7898,49.7898,49.7898,100.0
2006-08-09 10:00:00,69.33,69.44,69.32,69.44,3000.0,49.7324,49.8113,49.7252,49.8113,3000.0
2006-08-09 10:10:00,69.32,69.37,69.32,69.36,2600.0,49.7252,49.7611,49.7252,49.7539,2600.0
2006-08-09 10:20:00,69.31,69.37,69.31,69.32,2600.0,49.718,49.7611,49.718,49.7252,2600.0
2006-08-09 10:30:00,69.23,69.23,69.23,69.23,400.0,49.6606,49.6606,49.6606,49.6606,400.0
2006-08-09 10:40:00,69.3,69.3,69.3,69.3,300.0,49.7109,49.7109,49.7109,49.7109,300.0
2006-08-09 10:50:00,69.3,69.3,69.26,69.26,2000.0,49.7109,49.7109,49.6822,49.6822,2000.0
2006-08-09 11:00:00,69.32,69.38,69.32,69.32,1700.0,49.7252,49.7682,49.7252,49.7252,1700.0
2006-08-09 11:10:00,69.39,69.47,69.39,69.47,2600.0,49.7754,49.8328,49.7754,49.8328,2600.0
2006-08-09 11:20:00,69.37,69.43,69.37,69.43,3200.0,49.7611,49.8041,49.7611,49.8041,3200.0
2006-08-09 11:30:00,69.48,69.48,69.48,69.48,700.0,49.84,49.84,49.84,49.84,700.0
2006-08-09 11:40:00,69.62,69.62,69.62,69.62,3000.0,49.9404,49.9404,49.9404,49.9404,3000.0
2006-08-09 11:50:00,69.62,69.62,69.53,69.53,2700.0,49.9404,49.9404,49.8758,49.8758,2700.0
2006-08-09 12:00:00,69.46,69.49,69.46,69.49,200.0,49.8256,49.8471,49.8256,49.8471,200.0
2006-08-09 12:10:00,69.51,69.51,69.51,69.51,100.0,49.8615,49.8615,49.8615,49.8615,100.0
2006-08-09 12:20:00,69.49,69.5,69.49,69.49,4000.0,49.8471,49.8543,49.8471,49.8471,4000.0
2006-08-09 12:30:00,69.49,69.5,69.44,69.5,3600.0,49.8471,49.8543,49.8113,49.8543,3600.0
2006-08-09 12:40:00,69.44,69.49,69.37,69.37,2900.0,49.8113,49.8471,49.7611,49.7611,2900.0
2006-08-09 12:50:00,69.25,69.26,69.25,69.26,300.0,49.675,49.6822,49.675,49.6822,300.0
2006-08-09 13:00:00,69.3,69.35,69.3,69.35,3500.0,49.7109,49.7467,49.7109,49.7467,3500.0
2006-08-09 13:10:00,69.34,69.34,69.17,69.17,8100.0,49.7395,49.7395,49.6176,49.6176,8100.0
2006-08-09 13:20:00,69.19,69.26,69.19,69.25,2600.0,49.6319,49.6822,49.6319,49.675,2600.0
2006-08-09 13:30:00,69.14,69.14,69.13,69.13,300.0,49.5961,49.5961,49.5889,49.5889,300.0
2006-08-09 13:40:00,69.19,69.23,69.19,69.23,200.0,49.6319,49.6606,49.6319,49.6606,200.0
2006-08-09 13:50:00,69.27,69.27,69.21,69.21,600.0,49.6893,49.6893,49.6463,49.6463,600.0
2006-08-09 14:00:00,69.25,69.25,69.25,69.25,300.0,49.675,49.675,49.675,49.675,300.0
2006-08-09 14:10:00,69.19,69.19,69.13,69.13,600.0,49.6319,49.6319,49.5889,49.5889,600.0
2006-08-09 14:20:00,69.18,69.18,69.17,69.17,800.0,49.6248,49.6248,49.6176,49.6176,800.0
2006-08-09 14:30:00,69.23,69.23,69.2,69.2,1400.0,49.6606,49.6606,49.6391,49.6391,1400.0
2006-08-09 14:40:00,69.17,69.17,68.17,68.17,7700.0,49.6176,49.6176,48.9003,48.9003,7700.0
2006-08-09 14:50:00,68.99,69.01,68.94,69.01,1800.0,49.4885,49.5028,49.4526,49.5028,1800.0
2006-08-09 15:00:00,68.9,68.96,68.9,68.96,500.0,49.4239,49.467,49.4239,49.467,500.0
2006-08-09 15:10:00,68.88,68.89,68.85,68.86,3000.0,49.4096,49.4167,49.3881,49.3952,3000.0
2006-08-09 15:20:00,68.8,68.85,68.75,68.75,1100.0,49.3522,49.3881,49.3163,49.3163,1100.0
2006-08-09 15:30:00,68.77,68.77,68.73,68.77,9500.0,49.3307,49.3307,49.302,49.3307,9500.0
2006-08-09 15:40:00,68.75,68.77,68.69,68.71,5200.0,49.3163,49.3307,49.2733,49.2876,5200.0
2006-08-09 15:50:00,68.71,68.71,68.6,68.6,15600.0,49.2876,49.2876,49.2087,49.2087,15600.0
2006-08-09 16:00:00,68.69,68.69,68.69,68.69,1300.0,49.2733,49.2733,49.2733,49.2733,1300.0
2006-08-09 16:10:00,68.67,68.67,68.64,68.64,6000.0,49.2589,49.2589,49.2374,49.2374,6000.0
2006-08-10 09:30:00,68.55,68.55,68.45,68.45,4500.0,49.1729,49.1729,49.1011,49.1011,4500.0
2006-08-10 09:40:00,68.43,68.5,68.38,68.5,1000.0,49.0868,49.137,49.0509,49.137,1000.0
2006-08-10 09:50:00,68.5,68.55,68.5,68.55,600.0,49.137,49.1729,49.137,49.1729,600.0
2006-08-10 10:00:00,68.51,68.59,68.5,68.5,4600.0,49.1442,49.2016,49.137,49.137,4600.0
2006-08-10 10:10:00,68.5,68.5,68.5,68.5,100.0,49.137,49.137,49.137,49.137,100.0
2006-08-10 10:20:00,68.45,68.51,68.45,68.51,4300.0,49.1011,49.1442,49.1011,49.1442,4300.0
2006-08-10 10:30:00,68.6,68.68,68.59,68.68,2500.0,49.2087,49.2661,49.2016,49.2661,2500.0
2006-08-10 10:40:00,68.52,68.66,68.52,68.66,3300.0,49.1513,49.2518,49.1513,49.2518,3300.0
2006-08-10 10:50:00,68.63,68.63,68.56,68.56,4000.0,49.2302,49.2302,49.18,49.18,4000.0
2006-08-10 11:00:00,68.62,68.67,68.62,68.66,300.0,49.2231,49.2589,49.2231,49.2518,300.0
2006-08-10 11:10:00,68.85,68.85,68.85,68.85,100.0,49.3881,49.3881,49.3881,49.3881,100.0
2006-08-10 11:20:00,68.75,68.75,68.75,68.75,100.0,49.3163,49.3163,49.3163,49.3163,100.0
2006-08-10 11:30:00,68.7,68.72,68.7,68.71,900.0,49.2805,49.2948,49.2805,49.2876,900.0
2006-08-10 11:40:00,68.6,68.65,68.59,68.59,2300.0,49.2087,49.2446,49.2016,49.2016,2300.0
2006-08-10 11:50:00,68.67,68.67,68.67,68.67,200.0,49.2589,49.2589,49.2589,49.2589,200.0
2006-08-10 12:00:00,68.74,68.77,68.64,68.7,4300.0,49.3092,49.3307,49.2374,49.2805,4300.0
2006-08-10 12:10:00,68.7,68.7,68.68,68.68,300.0,49.2805,49.2805,49.2661,49.2661,300.0
2006-08-10 12:20:00,68.79,68.79,68.78,68.78,32500.0,49.345,49.345,49.3378,49.3378,32500.0
2006-08-10 12:30:00,68.72,68.79,68.72,68.79,900.0,49.2948,49.345,49.2948,49.345,900.0
2006-08-10 12:40:00,68.76,68.81,68.72,68.72,3500.0,49.3235,49.3594,49.2948,49.2948,3500.0
2006-08-10 12:50:00,68.72,68.72,68.72,68.72,200.0,49.2948,49.2948,49.2948,49.2948,200.0
2006-08-10 13:00:00,68.72,68.72,68.72,68.72,100.0,49.2948,49.2948,49.2948,49.2948,100.0
2006-08-10 13:10:00,68.7,68.7,68.67,68.67,3200.0,49.2805,49.2805,49.2589,49.2589,3200.0
2006-08-10 13:20:00,68.71,68.72,68.69,68.69,2100.0,49.2876,49.2948,49.2733,49.2733,2100.0
2006-08-10 13:30:00,68.69,68.8,68.69,68.76,3000.0,49.2733,49.3522,49.2733,49.3235,3000.0
2006-08-10 13:40:00,68.86,68.9,68.83,68.89,6200.0,49.3952,49.4239,49.3737,49.4167,6200.0
2006-08-10 13:50:00,68.87,68.89,68.84,68.89,2700.0,49.4024,49.4167,49.3809,49.4167,2700.0
2006-08-10 14:00:00,68.92,69.02,68.92,68.97,7200.0,49.4383,49.51,49.4383,49.4741,7200.0
2006-08-10 14:10:00,69.0,69.0,68.96,68.96,2700.0,49.4957,49.4957,49.467,49.467,2700.0
2006-08-10 14:20:00,68.94,69.01,68.93,68.99,10100.0,49.4526,49.5028,49.4454,49.4885,10100.0
2006-08-10 14:30:00,68.95,68.95,68.86,68.91,2500.0,49.4598,49.4598,49.3952,49.4311,2500.0
2006-08-10 14:40:00,68.93,68.96,68.81,68.81,10800.0,49.4454,49.467,49.3594,49.3594,10800.0
2006-08-10 14:50:00,68.79,68.88,68.79,68.82,11400.0,49.345,49.4096,49.345,49.3665,11400.0
2006-08-10 15:00:00,68.83,68.85,68.75,68.85,4900.0,49.3737,49.3881,49.3163,49.3881,4900.0
2006-08-10 15:10:00,68.82,68.82,68.81,68.81,1800.0,49.3665,49.3665,49.3594,49.3594,1800.0
2006-08-10 15:20:00,68.92,68.93,68.78,68.78,7300.0,49.4383,49.4454,49.3378,49.3378,7300.0
2006-08-10 15:30:00,68.84,68.88,68.84,68.88,2600.0,49.3809,49.4096,49.3809,49.4096,2600.0
2006-08-10 15:40:00,68.96,69.02,68.95,69.0,3800.0,49.467,49.51,49.4598,49.4957,3800.0
2006-08-10 15:50:00,69.01,69.01,68.97,68.99,5700.0,49.5028,49.5028,49.4741,49.4885,5700.0
2006-08-10 16:00:00,68.97,68.97,68.97,68.97,100.0,49.4741,49.4741,49.4741,49.4741,100.0
2006-08-10 16:10:00,68.97,68.97,68.97,68.97,0.0,49.4741,49.4741,49.4741,49.4741,0.0
2006-08-11 09:30:00,68.79,68.79,68.79,68.79,3700.0,49.345,49.345,49.345,49.345,3700.0
2006-08-11 09:40:00,68.7,68.81,68.7,68.81,400.0,49.2805,49.3594,49.2805,49.3594,400.0
2006-08-11 09:50:00,68.81,68.81,68.81,68.81,0.0,49.3594,49.3594,49.3594,49.3594,0.0
2006-08-11 10:00:00,68.71,68.71,68.64,68.66,500.0,49.2876,49.2876,49.2374,49.2518,500.0
2006-08-11 10:10:00,68.66,68.72,68.65,68.65,2300.0,49.2518,49.2948,49.2446,49.2446,2300.0
2006-08-11 10:20:00,68.73,68.75,68.67,68.75,2000.0,49.302,49.3163,49.2589,49.3163,2000.0
2006-08-11 10:30:00,68.81,68.81,68.81,68.81,100.0,49.3594,49.3594,49.3594,49.3594,100.0
2006-08-11 10:40:00,68.81,68.81,68.71,68.71,1000.0,49.3594,49.3594,49.2876,49.2876,1000.0
2006-08-11 10:50:00,68.78,68.82,68.74,68.76,5600.0,49.3378,49.3665,49.3092,49.3235,5600.0
2006-08-11 11:00:00,68.77,68.78,68.73,68.78,1000.0,49.3307,49.3378,49.302,49.3378,1000.0
2006-08-11 11:10:00,68.78,68.8,68.74,68.77,8700.0,49.3378,49.3522,49.3092,49.3307,8700.0
2006-08-11 11:20:00,68.75,68.76,68.71,68.75,7700.0,49.3163,49.3235,49.2876,49.3163,7700.0
2006-08-11 11:30:00,68.73,68.79,68.72,68.76,3300.0,49.302,49.345,49.2948,49.3235,3300.0
2006-08-11 11:40:00,68.77,68.77,68.69,68.72,5500.0,49.3307,49.3307,49.2733,49.2948,5500.0
2006-08-11 11:50:00,68.71,68.71,68.57,68.57,2300.0,49.2876,49.2876,49.1872,49.1872,2300.0
2006-08-11 12:00:00,68.6,68.64,68.59,68.64,2000.0,49.2087,49.2374,49.2016,49.2374,2000.0
2006-08-11 12:10:00,68.62,68.64,68.58,68.58,3300.0,49.2231,49.2374,49.1944,49.1944,3300.0
2006-08-11 12:20:00,68.66,68.66,68.64,68.64,1300.0,49.2518,49.2518,49.2374,49.2374,1300.0
2006-08-11 12:30:00,68.69,68.69,68.65,68.66,1400.0,49.2733,49.2733,49.2446,49.2518,1400.0
2006-08-11 12:40:00,68.67,68.67,68.66,68.66,1300.0,49.2589,49.2589,49.2518,49.2518,1300.0
2006-08-11 12:50:00,68.65,68.65,68.55,68.59,4100.0,49.2446,49.2446,49.1729,49.2016,4100.0
2006-08-11 13:00:00,68.57,68.61,68.56,68.56,1500.0,49.1872,49.2159,49.18,49.18,1500.0
2006-08-11 13:10:00,68.61,68.61,68.49,68.5,1500.0,49.2159,49.2159,49.1298,49.137,1500.0
2006-08-11 13:20:00,68.5,68.5,68.44,68.49,2000.0,49.137,49.137,49.094,49.1298,2000.0
2006-08-11 13:30:00,68.5,68.5,68.47,68.48,2600.0,49.137,49.137,49.1155,49.1226,2600.0
2006-08-11 13:40:00,68.53,68.55,68.48,68.5,3200.0,49.1585,49.1729,49.1226,49.137,3200.0
2006-08-11 13:50:00,68.57,68.6,68.57,68.6,2100.0,49.1872,49.2087,49.1872,49.2087,2100.0
2006-08-11 14:00:00,68.6,68.63,68.6,68.62,1800.0,49.2087,49.2302,49.2087,49.2231,1800.0
2006-08-11 14:10:00,68.61,68.66,68.57,68.65,2000.0,49.2159,49.2518,49.1872,49.2446,2000.0
2006-08-11 14:20:00,68.62,68.62,68.5,68.5,3400.0,49.2231,49.2231,49.137,49.137,3400.0
2006-08-11 14:30:00,68.54,68.6,68.54,68.56,1700.0,49.1657,49.2087,49.1657,49.18,1700.0
2006-08-11 14:40:00,68.57,68.61,68.57,68.57,1900.0,49.1872,49.2159,49.1872,49.1872,1900.0
2006-08-11 14:50:00,68.6,68.61,68.6,68.61,1400.0,49.2087,49.2159,49.2087,49.2159,1400.0
2006-08-11 15:00:00,68.59,68.66,68.52,68.66,4400.0,49.2016,49.2518,49.1513,49.2518,4400.0
2006-08-11 15:10:00,68.55,68.58,68.53,68.53,3300.0,49.1729,49.1944,49.1585,49.1585,3300.0
2006-08-11 15:20:00,68.51,68.64,68.5,68.64,2700.0,49.1442,49.2374,49.137,49.2374,2700.0
2006-08-11 15:30:00,68.66,68.66,68.63,68.63,2200.0,49.2518,49.2518,49.2302,49.2302,2200.0
2006-08-11 15:40:00,68.72,68.74,68.67,68.67,4800.0,49.2948,49.3092,49.2589,49.2589,4800.0
2006-08-11 15:50:00,68.67,68.72,68.65,68.68,3500.0,49.2589,49.2948,49.2446,49.2661,3500.0
2006-08-11 16:00:00,68.68,68.68,68.68,68.68,500.0,49.2661,49.2661,49.2661,49.2661,500.0
2006-08-11 16:10:00,68.68,68.68,68.68,68.68,0.0,49.2661,49.2661,49.2661,49.2661,0.0
2006-08-14 09:30:00,69.12,69.14,69.12,69.13,2000.0,49.5817,49.5961,49.5817,49.5889,2000.0
2006-08-14 09:40:00,69.13,69.13,69.13,69.13,0.0,49.5889,49.5889,49.5889,49.5889,0.0
2006-08-14 09:50:00,69.13,69.13,69.13,69.13,0.0,49.5889,49.5889,49.5889,49.5889,0.0
2006-08-14 10:00:00,69.05,69.06,69.03,69.03,700.0,49.5315,49.5387,49.5172,49.5172,700.0
2006-08-14 10:10:00,69.04,69.04,69.04,69.04,100.0,49.5243,49.5243,49.5243,49.5243,100.0
2006-08-14 10:20:00,69.02,69.02,68.96,68.96,6500.0,49.51,49.51,49.467,49.467,6500.0
2006-08-14 10:30:00,69.01,69.06,69.0,69.0,400.0,49.5028,49.5387,49.4957,49.4957,400.0
2006-08-14 10:40:00,69.03,69.05,69.03,69.05,4200.0,49.5172,49.5315,49.5172,49.5315,4200.0
2006-08-14 10:50:00,69.05,69.05,69.05,69.05,200.0,49.5315,49.5315,49.5315,49.5315,200.0
2006-08-14 11:00:00,69.13,69.13,69.13,69.13,1500.0,49.5889,49.5889,49.5889,49.5889,1500.0
2006-08-14 11:10:00,69.17,69.3,69.17,69.3,800.0,49.6176,49.7109,49.6176,49.7109,800.0
2006-08-14 11:20:00,69.24,69.27,69.19,69.27,2100.0,49.6678,49.6893,49.6319,49.6893,2100.0
2006-08-14 11:30:00,69.19,69.26,69.19,69.19,2900.0,49.6319,49.6822,49.6319,49.6319,2900.0
2006-08-14 11:40:00,69.23,69.3,69.23,69.3,900.0,49.6606,49.7109,49.6606,49.7109,900.0
2006-08-14 11:50:00,69.3,69.36,69.3,69.36,2400.0,49.7109,49.7539,49.7109,49.7539,2400.0
2006-08-14 12:00:00,69.29,69.34,69.27,69.28,3300.0,49.7037,49.7395,49.6893,49.6965,3300.0
2006-08-14 12:10:00,69.29,69.35,69.28,69.35,1300.0,49.7037,49.7467,49.6965,49.7467,1300.0
2006-08-14 12:20:00,69.39,69.39,69.37,69.37,1000.0,49.7754,49.7754,49.7611,49.7611,1000.0
2006-08-14 12:30:00,69.35,69.35,69.31,69.35,1900.0,49.7467,49.7467,49.718,49.7467,1900.0
2006-08-14 12:40:00,69.33,69.33,69.25,69.32,5600.0,49.7324,49.7324,49.675,49.7252,5600.0
2006-08-14 12:50:00,69.32,69.32,69.24,69.28,2300.0,49.7252,49.7252,49.6678,49.6965,2300.0
2006-08-14 13:00:00,69.28,69.3,69.28,69.3,2500.0,49.6965,49.7109,49.6965,49.7109,2500.0
2006-08-14 13:10:00,69.29,69.29,69.23,69.23,1600.0,49.7037,49.7037,49.6606,49.6606,1600.0
2006-08-14 13:20:00,69.26,69.26,69.22,69.22,1500.0,49.6822,49.6822,49.6535,49.6535,1500.0
2006-08-14 13:30:00,69.26,69.29,69.25,69.29,800.0,49.6822,49.7037,49.675,49.7037,800.0
2006-08-14 13:40:00,69.29,69.29,69.21,69.21,7300.0,49.7037,49.7037,49.6463,49.6463,7300.0
2006-08-14 13:50:00,69.23,69.25,69.17,69.17,6900.0,49.6606,49.675,49.6176,49.6176,6900.0
2006-08-14 14:00:00,69.11,69.2,69.06,69.07,5200.0,49.5746,49.6391,49.5387,49.5459,5200.0
2006-08-14 14:10:00,69.06,69.09,69.0,69.07,6400.0,49.5387,49.5602,49.4957,49.5459,6400.0
2006-08-14 14:20:00,69.01,69.01,68.96,68.97,2100.0,49.5028,49.5028,49.467,49.4741,2100.0
2006-08-14 14:30:00,69.03,69.04,68.98,69.04,2800.0,49.5172,49.5243,49.4813,49.5243,2800.0
2006-08-14 14:40:00,69.07,69.07,68.99,69.0,1800.0,49.5459,49.5459,49.4885,49.4957,1800.0
2006-08-14 14:50:00,68.98,68.98,68.88,68.88,900.0,49.4813,49.4813,49.4096,49.4096,900.0
2006-08-14 15:00:00,68.87,68.87,68.73,68.73,1800.0,49.4024,49.4024,49.302,49.302,1800.0
2006-08-14 15:10:00,68.81,68.81,68.77,68.79,8600.0,49.3594,49.3594,49.3307,49.345,8600.0
2006-08-14 15:20:00,68.77,68.85,68.77,68.82,11900.0,49.3307,49.3881,49.3307,49.3665,11900.0
2006-08-14 15:30:00,68.8,68.8,68.73,68.76,5500.0,49.3522,49.3522,49.302,49.3235,5500.0
2006-08-14 15:40:00,68.79,68.83,68.76,68.82,4000.0,49.345,49.3737,49.3235,49.3665,4000.0
2006-08-14 15:50:00,68.77,68.79,68.71,68.79,5900.0,49.3307,49.345,49.2876,49.345,5900.0
2006-08-14 16:00:00,68.79,68.79,68.79,68.79,0.0,49.345,49.345,49.345,49.345,0.0
2006-08-14 16:10:00,68.79,68.79,68.79,68.79,0.0,49.345,49.345,49.345,49.345,0.0
2006-08-15 09:30:00,69.25,69.45,69.25,69.37,3900.0,49.675,49.8185,49.675,49.7611,3900.0
2006-08-15 09:40:00,69.45,69.46,69.36,69.46,22700.0,49.8185,49.8256,49.7539,49.8256,22700.0
2006-08-15 09:50:00,69.39,69.39,69.28,69.28,21000.0,49.7754,49.7754,49.6965,49.6965,21000.0
2006-08-15 10:00:00,69.31,69.31,69.31,69.31,100.0,49.718,49.718,49.718,49.718,100.0
2006-08-15 10:10:00,69.31,69.31,69.31,69.31,0.0,49.718,49.718,49.718,49.718,0.0
2006-08-15 10:20:00,69.31,69.31,69.31,69.31,0.0,49.718,49.718,49.718,49.718,0.0
2006-08-15 10:30:00,69.4,69.4,69.4,69.4,100.0,49.7826,49.7826,49.7826,49.7826,100.0
2006-08-15 10:40:00,69.46,69.59,69.46,69.59,500.0,49.8256,49.9189,49.8256,49.9189,500.0
2006-08-15 10:50:00,69.49,69.52,69.47,69.48,7200.0,49.8471,49.8687,49.8328,49.84,7200.0
2006-08-15 11:00:00,69.49,69.59,69.49,69.54,3300.0,49.8471,49.9189,49.8471,49.883,3300.0
2006-08-15 11:10:00,69.58,69.6,69.49,69.49,2100.0,49.9117,49.9261,49.8471,49.8471,2100.0
2006-08-15 11:20:00,69.5,69.51,69.47,69.48,8100.0,49.8543,49.8615,49.8328,49.84,8100.0
2006-08-15 11:30:00,69.5,69.55,69.44,69.5,2200.0,49.8543,49.8902,49.8113,49.8543,2200.0
2006-08-15 11:40:00,69.49,69.5,69.48,69.5,600.0,49.8471,49.8543,49.84,49.8543,600.0
2006-08-15 11:50:00,69.6,69.6,69.53,69.53,200.0,49.9261,49.9261,49.8758,49.8758,200.0
2006-08-15 12:00:00,69.48,69.48,69.43,69.43,700.0,49.84,49.84,49.8041,49.8041,700.0
2006-08-15 12:10:00,69.52,69.57,69.52,69.57,300.0,49.8687,49.9045,49.8687,49.9045,300.0
2006-08-15 12:20:00,69.47,69.52,69.45,69.48,600.0,49.8328,49.8687,49.8185,49.84,600.0
2006-08-15 12:30:00,69.53,69.53,69.53,69.53,500.0,49.8758,49.8758,49.8758,49.8758,500.0
2006-08-15 12:40:00,69.54,69.56,69.54,69.56,400.0,49.883,49.8974,49.883,49.8974,400.0
2006-08-15 12:50:00,69.6,69.6,69.57,69.57,300.0,49.9261,49.9261,49.9045,49.9045,300.0
2006-08-15 13:00:00,69.5,69.5,69.5,69.5,300.0,49.8543,49.8543,49.8543,49.8543,300.0
2006-08-15 13:10:00,69.47,69.5,69.42,69.44,4300.0,49.8328,49.8543,49.7969,49.8113,4300.0
2006-08-15 13:20:00,69.47,69.5,69.47,69.5,4000.0,49.8328,49.8543,49.8328,49.8543,4000.0
2006-08-15 13:30:00,69.46,69.54,69.46,69.54,500.0,49.8256,49.883,49.8256,49.883,500.0
2006-08-15 13:40:00,69.48,69.48,69.48,69.48,700.0,49.84,49.84,49.84,49.84,700.0
2006-08-15 13:50:00,69.43,69.53,69.43,69.51,800.0,49.8041,49.8758,49.8041,49.8615,800.0
2006-08-15 14:00:00,69.53,69.53,69.52,69.52,400.0,49.8758,49.8758,49.8687,49.8687,400.0
2006-08-15 14:10:00,69.53,69.53,69.48,69.52,15000.0,49.8758,49.8758,49.84,49.8687,15000.0
2006-08-15 14:20:00,69.51,69.65,69.5,69.53,6800.0,49.8615,49.9619,49.8543,49.8758,6800.0
2006-08-15 14:30:00,69.55,69.68,69.54,69.68,7700.0,49.8902,49.9834,49.883,49.9834,7700.0
2006-08-15 14:40:00,69.64,69.64,69.64,69.64,1000.0,49.9547,49.9547,49.9547,49.9547,1000.0
2006-08-15 14:50:00,69.62,69.7,69.62,69.67,700.0,49.9404,49.9978,49.9404,49.9763,700.0
2006-08-15 15:00:00,69.68,69.69,69.68,69.68,1800.0,49.9834,49.9906,49.9834,49.9834,1800.0
2006-08-15 15:10:00,69.72,69.74,69.72,69.74,700.0,50.0121,50.0265,50.0121,50.0265,700.0
2006-08-15 15:20:00,69.74,69.74,69.74,69.74,300.0,50.0265,50.0265,50.0265,50.0265,300.0
2006-08-15 15:30:00,69.74,69.74,69.74,69.74,0.0,50.0265,50.0265,50.0265,50.0265,0.0
2006-08-15 15:40:00,69.7,69.79,69.7,69.79,600.0,49.9978,50.0623,49.9978,50.0623,600.0
2006-08-15 15:50:00,69.69,69.73,69.66,69.66,1800.0,49.9906,50.0193,49.9691,49.9691,1800.0
2006-08-15 16:00:00,69.76,69.76,69.76,69.76,300.0,50.0408,50.0408,50.0408,50.0408,300.0
2006-08-15 16:10:00,69.76,69.76,69.76,69.76,0.0,50.0408,50.0408,50.0408,50.0408,0.0
2006-08-16 09:30:00,70.05,70.07,70.05,70.07,5900.0,50.2489,50.2632,50.2489,50.2632,5900.0
2006-08-16 09:40:00,70.08,70.11,70.01,70.01,5800.0,50.2704,50.2919,50.2202,50.2202,5800.0
2006-08-16 09:50:00,69.92,70.0,69.92,70.0,400.0,50.1556,50.213,50.1556,50.213,400.0
2006-08-16 10:00:00,69.99,69.99,69.99,69.99,100.0,50.2058,50.2058,50.2058,50.2058,100.0
2006-08-16 10:10:00,69.99,69.99,69.99,69.99,100.0,50.2058,50.2058,50.2058,50.2058,100.0
2006-08-16 10:20:00,69.88,69.92,69.88,69.92,1200.0,50.1269,50.1556,50.1269,50.1556,1200.0
2006-08-16 10:30:00,69.93,69.93,69.93,69.93,100.0,50.1628,50.1628,50.1628,50.1628,100.0
2006-08-16 10:40:00,69.93,69.93,69.93,69.93,0.0,50.1628,50.1628,50.1628,50.1628,0.0
2006-08-16 10:50:00,70.08,70.09,70.01,70.09,15400.0,50.2704,50.2775,50.2202,50.2775,15400.0
2006-08-16 11:00:00,70.09,70.09,70.03,70.03,3500.0,50.2775,50.2775,50.2345,50.2345,3500.0
2006-08-16 11:10:00,70.05,70.06,69.99,70.06,7900.0,50.2489,50.256,50.2058,50.256,7900.0
2006-08-16 11:20:00,70.03,70.06,70.03,70.06,5600.0,50.2345,50.256,50.2345,50.256,5600.0
2006-08-16 11:30:00,70.09,70.09,70.09,70.09,1800.0,50.2775,50.2775,50.2775,50.2775,1800.0
2006-08-16 11:40:00,70.07,70.1,70.04,70.04,4000.0,50.2632,50.2847,50.2417,50.2417,4000.0
2006-08-16 11:50:00,70.09,70.09,70.09,70.09,4200.0,50.2775,50.2775,50.2775,50.2775,4200.0
2006-08-16 12:00:00,70.08,70.08,70.08,70.08,600.0,50.2704,50.2704,50.2704,50.2704,600.0
2006-08-16 12:10:00,70.08,70.15,70.08,70.15,1200.0,50.2704,50.3206,50.2704,50.3206,1200.0
2006-08-16 12:20:00,70.17,70.17,70.15,70.15,700.0,50.3349,50.3349,50.3206,50.3206,700.0
2006-08-16 12:30:00,70.16,70.18,70.16,70.18,300.0,50.3278,50.3421,50.3278,50.3421,300.0
2006-08-16 12:40:00,70.19,70.2,70.19,70.2,3100.0,50.3493,50.3565,50.3493,50.3565,3100.0
2006-08-16 12:50:00,70.2,70.2,70.08,70.08,32200.0,50.3565,50.3565,50.2704,50.2704,32200.0
2006-08-16 13:00:00,70.13,70.13,70.13,70.13,5000.0,50.3062,50.3062,50.3062,50.3062,5000.0
2006-08-16 13:10:00,70.19,70.19,70.1,70.1,12100.0,50.3493,50.3493,50.2847,50.2847,12100.0
2006-08-16 13:20:00,70.12,70.12,70.08,70.11,20100.0,50.2991,50.2991,50.2704,50.2919,20100.0
2006-08-16 13:30:00,70.11,70.11,70.11,70.11,0.0,50.2919,50.2919,50.2919,50.2919,0.0
2006-08-16 13:40:00,70.11,70.11,70.11,70.11,0.0,50.2919,50.2919,50.2919,50.2919,0.0
2006-08-16 13:50:00,70.11,70.11,70.11,70.11,800.0,50.2919,50.2919,50.2919,50.2919,800.0
2006-08-16 14:00:00,70.12,70.14,70.12,70.14,900.0,50.2991,50.3134,50.2991,50.3134,900.0
2006-08-16 14:10:00,70.17,70.17,70.17,70.17,100.0,50.3349,50.3349,50.3349,50.3349,100.0
2006-08-16 14:20:00,70.18,70.18,70.15,70.17,600.0,50.3421,50.3421,50.3206,50.3349,600.0
2006-08-16 14:30:00,70.21,70.26,70.2,70.2,700.0,50.3636,50.3995,50.3565,50.3565,700.0
2006-08-16 14:40:00,70.27,70.29,70.22,70.28,2500.0,50.4067,50.421,50.3708,50.4138,2500.0
2006-08-16 14:50:00,70.24,70.31,70.24,70.27,2300.0,50.3851,50.4354,50.3851,50.4067,2300.0
2006-08-16 15:00:00,70.32,70.37,70.32,70.36,1500.0,50.4425,50.4784,50.4425,50.4712,1500.0
2006-08-16 15:10:00,70.32,70.33,70.32,70.33,300.0,50.4425,50.4497,50.4425,50.4497,300.0
2006-08-16 15:20:00,70.35,70.38,70.3,70.32,3300.0,50.464,50.4856,50.4282,50.4425,3300.0
2006-08-16 15:30:00,70.36,70.4,70.36,70.37,1400.0,50.4712,50.4999,50.4712,50.4784,1400.0
2006-08-16 15:40:00,70.39,70.39,70.39,70.39,200.0,50.4927,50.4927,50.4927,50.4927,200.0
2006-08-16 15:50:00,70.32,70.32,70.25,70.25,1200.0,50.4425,50.4425,50.3923,50.3923,1200.0
2006-08-16 16:00:00,70.34,70.34,70.34,70.34,100.0,50.4569,50.4569,50.4569,50.4569,100.0
2006-08-16 16:10:00,70.34,70.34,70.34,70.34,0.0,50.4569,50.4569,50.4569,50.4569,0.0
2006-08-17 09:30:00,70.22,70.35,70.18,70.35,7100.0,50.3708,50.464,50.3421,50.464,7100.0
2006-08-17 09:40:00,70.26,70.26,70.26,70.26,200.0,50.3995,50.3995,50.3995,50.3995,200.0
2006-08-17 09:50:00,70.27,70.34,70.27,70.28,3300.0,50.4067,50.4569,50.4067,50.4138,3300.0
2006-08-17 10:00:00,70.32,70.4,70.32,70.4,10100.0,50.4425,50.4999,50.4425,50.4999,10100.0
2006-08-17 10:10:00,70.34,70.38,70.33,70.33,500.0,50.4569,50.4856,50.4497,50.4497,500.0
2006-08-17 10:20:00,70.39,70.43,70.32,70.32,3200.0,50.4927,50.5214,50.4425,50.4425,3200.0
2006-08-17 10:30:00,70.31,70.37,70.31,70.36,6200.0,50.4354,50.4784,50.4354,50.4712,6200.0
2006-08-17 10:40:00,70.34,70.4,70.31,70.39,6600.0,50.4569,50.4999,50.4354,50.4927,6600.0
2006-08-17 10:50:00,70.39,70.39,70.39,70.39,1000.0,50.4927,50.4927,50.4927,50.4927,1000.0
2006-08-17 11:00:00,70.4,70.44,70.4,70.44,2100.0,50.4999,50.5286,50.4999,50.5286,2100.0
2006-08-17 11:10:00,70.41,70.5,70.41,70.46,3200.0,50.5071,50.5716,50.5071,50.543,3200.0
2006-08-17 11:20:00,70.45,70.45,70.45,70.45,100.0,50.5358,50.5358,50.5358,50.5358,100.0
2006-08-17 11:30:00,70.55,70.55,70.48,70.48,23000.0,50.6075,50.6075,50.5573,50.5573,23000.0
2006-08-17 11:40:00,70.48,70.48,70.48,70.48,0.0,50.5573,50.5573,50.5573,50.5573,0.0
2006-08-17 11:50:00,70.5,70.5,70.47,70.47,2000.0,50.5716,50.5716,50.5501,50.5501,2000.0
2006-08-17 12:00:00,70.45,70.48,70.45,70.48,800.0,50.5358,50.5573,50.5358,50.5573,800.0
2006-08-17 12:10:00,70.5,70.53,70.5,70.53,200.0,50.5716,50.5932,50.5716,50.5932,200.0
2006-08-17 12:20:00,70.53,70.59,70.5,70.59,700.0,50.5932,50.6362,50.5716,50.6362,700.0
2006-08-17 12:30:00,70.61,70.61,70.56,70.58,2100.0,50.6506,50.6506,50.6147,50.629,2100.0
2006-08-17 12:40:00,70.56,70.6,70.56,70.6,500.0,50.6147,50.6434,50.6147,50.6434,500.0
2006-08-17 12:50:00,70.61,70.64,70.58,70.58,6500.0,50.6506,50.6721,50.629,50.629,6500.0
2006-08-17 13:00:00,70.62,70.63,70.61,70.62,1500.0,50.6577,50.6649,50.6506,50.6577,1500.0
2006-08-17 13:10:00,70.63,70.63,70.62,70.62,2000.0,50.6649,50.6649,50.6577,50.6577,2000.0
2006-08-17 13:20:00,70.67,70.67,70.62,70.63,2400.0,50.6936,50.6936,50.6577,50.6649,2400.0
2006-08-17 13:30:00,70.57,70.63,70.57,70.6,1700.0,50.6219,50.6649,50.6219,50.6434,1700.0
2006-08-17 13:40:00,70.54,70.54,70.54,70.54,300.0,50.6003,50.6003,50.6003,50.6003,300.0
2006-08-17 13:50:00,70.51,70.53,70.44,70.47,4400.0,50.5788,50.5932,50.5286,50.5501,4400.0
2006-08-17 14:00:00,70.47,70.47,70.43,70.43,5600.0,50.5501,50.5501,50.5214,50.5214,5600.0
2006-08-17 14:10:00,70.39,70.39,70.34,70.34,700.0,50.4927,50.4927,50.4569,50.4569,700.0
2006-08-17 14:20:00,70.3,70.31,70.28,70.28,600.0,50.4282,50.4354,50.4138,50.4138,600.0
2006-08-17 14:30:00,70.29,70.36,70.29,70.36,2400.0,50.421,50.4712,50.421,50.4712,2400.0
2006-08-17 14:40:00,70.37,70.39,70.32,70.34,12900.0,50.4784,50.4927,50.4425,50.4569,12900.0
2006-08-17 14:50:00,70.36,70.47,70.36,70.42,2700.0,50.4712,50.5501,50.4712,50.5143,2700.0
2006-08-17 15:00:00,70.39,70.47,70.37,70.44,12300.0,50.4927,50.5501,50.4784,50.5286,12300.0
2006-08-17 15:10:00,70.51,70.51,70.48,70.51,2300.0,50.5788,50.5788,50.5573,50.5788,2300.0
2006-08-17 15:20:00,70.45,70.49,70.43,70.45,3700.0,50.5358,50.5645,50.5214,50.5358,3700.0
2006-08-17 15:30:00,70.47,70.5,70.44,70.5,2700.0,50.5501,50.5716,50.5286,50.5716,2700.0
2006-08-17 15:40:00,70.46,70.51,70.46,70.5,7200.0,50.543,50.5788,50.543,50.5716,7200.0
2006-08-17 15:50:00,70.47,70.5,70.46,70.5,1800.0,50.5501,50.5716,50.543,50.5716,1800.0
2006-08-17 16:00:00,70.42,70.42,70.42,70.42,100.0,50.5143,50.5143,50.5143,50.5143,100.0
2006-08-17 16:10:00,70.42,70.42,70.42,70.42,0.0,50.5143,50.5143,50.5143,50.5143,0.0
2006-08-18 09:30:00,70.45,70.59,70.45,70.59,12200.0,50.5358,50.6362,50.5358,50.6362,12200.0
2006-08-18 09:40:00,70.44,70.46,70.44,70.46,4500.0,50.5286,50.543,50.5286,50.543,4500.0
2006-08-18 09:50:00,70.4,70.4,70.27,70.27,15000.0,50.4999,50.4999,50.4067,50.4067,15000.0
2006-08-18 10:00:00,70.24,70.28,70.23,70.28,5200.0,50.3851,50.4138,50.378,50.4138,5200.0
2006-08-18 10:10:00,70.26,70.31,70.26,70.29,6000.0,50.3995,50.4354,50.3995,50.421,6000.0
2006-08-18 10:20:00,70.25,70.28,70.22,70.28,5200.0,50.3923,50.4138,50.3708,50.4138,5200.0
2006-08-18 10:30:00,70.27,70.3,70.19,70.19,15000.0,50.4067,50.4282,50.3493,50.3493,15000.0
2006-08-18 10:40:00,70.35,70.35,70.35,70.35,1000.0,50.464,50.464,50.464,50.464,1000.0
2006-08-18 10:50:00,70.35,70.35,70.35,70.35,0.0,50.464,50.464,50.464,50.464,0.0
2006-08-18 11:00:00,70.4,70.44,70.4,70.41,3100.0,50.4999,50.5286,50.4999,50.5071,3100.0
2006-08-18 11:10:00,70.41,70.41,70.41,70.41,0.0,50.5071,50.5071,50.5071,50.5071,0.0
2006-08-18 11:20:00,70.42,70.43,70.31,70.31,6400.0,50.5143,50.5214,50.4354,50.4354,6400.0
2006-08-18 11:30:00,70.31,70.31,70.29,70.29,5200.0,50.4354,50.4354,50.421,50.421,5200.0
2006-08-18 11:40:00,70.35,70.39,70.35,70.39,2500.0,50.464,50.4927,50.464,50.4927,2500.0
2006-08-18 11:50:00,70.38,70.41,70.37,70.38,2500.0,50.4856,50.5071,50.4784,50.4856,2500.0
2006-08-18 12:00:00,70.38,70.38,70.38,70.38,300.0,50.4856,50.4856,50.4856,50.4856,300.0
2006-08-18 12:10:00,70.38,70.39,70.37,70.39,4200.0,50.4856,50.4927,50.4784,50.4927,4200.0
2006-08-18 12:20:00,70.38,70.44,70.38,70.44,1300.0,50.4856,50.5286,50.4856,50.5286,1300.0
2006-08-18 12:30:00,70.47,70.47,70.36,70.36,12100.0,50.5501,50.5501,50.4712,50.4712,12100.0
2006-08-18 12:40:00,70.41,70.42,70.39,70.42,700.0,50.5071,50.5143,50.4927,50.5143,700.0
2006-08-18 12:50:00,70.44,70.47,70.44,70.47,500.0,50.5286,50.5501,50.5286,50.5501,500.0
2006-08-18 13:00:00,70.42,70.47,70.42,70.47,2500.0,50.5143,50.5501,50.5143,50.5501,2500.0
2006-08-18 13:10:00,70.47,70.47,70.47,70.47,3000.0,50.5501,50.5501,50.5501,50.5501,3000.0
2006-08-18 13:20:00,70.51,70.56,70.45,70.48,2200.0,50.5788,50.6147,50.5358,50.5573,2200.0
2006-08-18 13:30:00,70.48,70.48,70.48,70.48,0.0,50.5573,50.5573,50.5573,50.5573,0.0
2006-08-18 13:40:00,70.48,70.48,70.48,70.48,0.0,50.5573,50.5573,50.5573,50.5573,0.0
2006-08-18 13:50:00,70.52,70.53,70.47,70.47,1800.0,50.586,50.5932,50.5501,50.5501,1800.0
2006-08-18 14:00:00,70.48,70.49,70.45,70.47,2400.0,50.5573,50.5645,50.5358,50.5501,2400.0
2006-08-18 14:10:00,70.53,70.53,70.52,70.52,800.0,50.5932,50.5932,50.586,50.586,800.0
2006-08-18 14:20:00,70.55,70.55,70.54,70.54,200.0,50.6075,50.6075,50.6003,50.6003,200.0
2006-08-18 14:30:00,70.57,70.61,70.57,70.59,300.0,50.6219,50.6506,50.6219,50.6362,300.0
2006-08-18 14:40:00,70.64,70.64,70.57,70.61,2700.0,50.6721,50.6721,50.6219,50.6506,2700.0
2006-08-18 14:50:00,70.59,70.59,70.55,70.56,700.0,50.6362,50.6362,50.6075,50.6147,700.0
2006-08-18 15:00:00,70.55,70.55,70.51,70.51,200.0,50.6075,50.6075,50.5788,50.5788,200.0
2006-08-18 15:10:00,70.57,70.63,70.57,70.63,200.0,50.6219,50.6649,50.6219,50.6649,200.0
2006-08-18 15:20:00,70.63,70.63,70.59,70.59,400.0,50.6649,50.6649,50.6362,50.6362,400.0
2006-08-18 15:30:00,70.65,70.66,70.59,70.6,3300.0,50.6792,50.6864,50.6362,50.6434,3300.0
2006-08-18 15:40:00,70.68,70.7,70.64,70.64,7500.0,50.7008,50.7151,50.6721,50.6721,7500.0
2006-08-18 15:50:00,70.62,70.7,70.62,70.65,1700.0,50.6577,50.7151,50.6577,50.6792,1700.0
2006-08-18 16:00:00,70.65,70.65,70.65,70.65,0.0,50.6792,50.6792,50.6792,50.6792,0.0
2006-08-18 16:10:00,70.65,70.65,70.65,70.65,0.0,50.6792,50.6792,50.6792,50.6792,0.0
2006-08-21 09:30:00,70.56,70.57,70.5,70.5,4200.0,50.6147,50.6219,50.5716,50.5716,4200.0
2006-08-21 09:40:00,70.45,70.47,70.41,70.47,4300.0,50.5358,50.5501,50.5071,50.5501,4300.0
2006-08-21 09:50:00,70.48,70.48,70.4,70.45,2500.0,50.5573,50.5573,50.4999,50.5358,2500.0
2006-08-21 10:00:00,70.44,70.48,70.42,70.46,5600.0,50.5286,50.5573,50.5143,50.543,5600.0
2006-08-21 10:10:00,70.46,70.51,70.46,70.49,7700.0,50.543,50.5788,50.543,50.5645,7700.0
2006-08-21 10:20:00,70.46,70.5,70.4,70.4,1200.0,50.543,50.5716,50.4999,50.4999,1200.0
2006-08-21 10:30:00,70.39,70.41,70.39,70.41,300.0,50.4927,50.5071,50.4927,50.5071,300.0
2006-08-21 10:40:00,70.48,70.48,70.48,70.48,100.0,50.5573,50.5573,50.5573,50.5573,100.0
2006-08-21 10:50:00,70.42,70.46,70.42,70.46,3900.0,50.5143,50.543,50.5143,50.543,3900.0
2006-08-21 11:00:00,70.43,70.46,70.43,70.43,3200.0,50.5214,50.543,50.5214,50.5214,3200.0
2006-08-21 11:10:00,70.41,70.44,70.4,70.43,1800.0,50.5071,50.5286,50.4999,50.5214,1800.0
2006-08-21 11:20:00,70.4,70.47,70.4,70.42,900.0,50.4999,50.5501,50.4999,50.5143,900.0
2006-08-21 11:30:00,70.41,70.44,70.39,70.39,2300.0,50.5071,50.5286,50.4927,50.4927,2300.0
2006-08-21 11:40:00,70.37,70.43,70.36,70.37,16500.0,50.4784,50.5214,50.4712,50.4784,16500.0
2006-08-21 11:50:00,70.36,70.36,70.29,70.29,600.0,50.4712,50.4712,50.421,50.421,600.0
2006-08-21 12:00:00,70.32,70.32,70.31,70.31,300.0,50.4425,50.4425,50.4354,50.4354,300.0
2006-08-21 12:10:00,70.34,70.34,70.3,70.3,1800.0,50.4569,50.4569,50.4282,50.4282,1800.0
2006-08-21 12:20:00,70.33,70.33,70.32,70.33,1300.0,50.4497,50.4497,50.4425,50.4497,1300.0
2006-08-21 12:30:00,70.38,70.38,70.33,70.38,4500.0,50.4856,50.4856,50.4497,50.4856,4500.0
2006-08-21 12:40:00,70.38,70.38,70.38,70.38,0.0,50.4856,50.4856,50.4856,50.4856,0.0
2006-08-21 12:50:00,70.43,70.43,70.43,70.43,700.0,50.5214,50.5214,50.5214,50.5214,700.0
2006-08-21 13:00:00,70.42,70.46,70.42,70.46,8200.0,50.5143,50.543,50.5143,50.543,8200.0
2006-08-21 13:10:00,70.43,70.43,70.43,70.43,3600.0,50.5214,50.5214,50.5214,50.5214,3600.0
2006-08-21 13:20:00,70.41,70.41,70.41,70.41,800.0,50.5071,50.5071,50.5071,50.5071,800.0
2006-08-21 13:30:00,70.38,70.4,70.38,70.4,1500.0,50.4856,50.4999,50.4856,50.4999,1500.0
2006-08-21 13:40:00,70.39,70.43,70.37,70.4,12700.0,50.4927,50.5214,50.4784,50.4999,12700.0
2006-08-21 13:50:00,70.4,70.4,70.4,70.4,200.0,50.4999,50.4999,50.4999,50.4999,200.0
2006-08-21 14:00:00,70.45,70.45,70.43,70.43,2000.0,50.5358,50.5358,50.5214,50.5214,2000.0
2006-08-21 14:10:00,70.4,70.45,70.39,70.39,3600.0,50.4999,50.5358,50.4927,50.4927,3600.0
2006-08-21 14:20:00,70.35,70.38,70.35,70.38,300.0,50.464,50.4856,50.464,50.4856,300.0
2006-08-21 14:30:00,70.39,70.39,70.38,70.38,2100.0,50.4927,50.4927,50.4856,50.4856,2100.0
2006-08-21 14:40:00,70.35,70.35,70.35,70.35,300.0,50.464,50.464,50.464,50.464,300.0
2006-08-21 14:50:00,70.37,70.42,70.37,70.42,400.0,50.4784,50.5143,50.4784,50.5143,400.0
2006-08-21 15:00:00,70.42,70.42,70.38,70.38,12600.0,50.5143,50.5143,50.4856,50.4856,12600.0
2006-08-21 15:10:00,70.42,70.43,70.38,70.4,4200.0,50.5143,50.5214,50.4856,50.4999,4200.0
2006-08-21 15:20:00,70.4,70.43,70.4,70.43,1100.0,50.4999,50.5214,50.4999,50.5214,1100.0
2006-08-21 15:30:00,70.45,70.52,70.45,70.52,2300.0,50.5358,50.586,50.5358,50.586,2300.0
2006-08-21 15:40:00,70.47,70.47,70.42,70.42,3000.0,50.5501,50.5501,50.5143,50.5143,3000.0
2006-08-21 15:50:00,70.41,70.46,70.41,70.46,1800.0,50.5071,50.543,50.5071,50.543,1800.0
2006-08-21 16:00:00,70.46,70.47,70.46,70.47,2100.0,50.543,50.5501,50.543,50.5501,2100.0
2006-08-21 16:10:00,70.47,70.47,70.47,70.47,0.0,50.5501,50.5501,50.5501,50.5501,0.0
2006-08-22 09:30:00,70.35,70.41,70.35,70.41,1700.0,50.464,50.5071,50.464,50.5071,1700.0
2006-08-22 09:40:00,70.49,70.56,70.49,70.56,1300.0,50.5645,50.6147,50.5645,50.6147,1300.0
2006-08-22 09:50:00,70.54,70.54,70.54,70.54,400.0,50.6003,50.6003,50.6003,50.6003,400.0
2006-08-22 10:00:00,70.54,70.54,70.54,70.54,0.0,50.6003,50.6003,50.6003,50.6003,0.0
2006-08-22 10:10:00,70.54,70.54,70.54,70.54,0.0,50.6003,50.6003,50.6003,50.6003,0.0
2006-08-22 10:20:00,70.54,70.54,70.54,70.54,0.0,50.6003,50.6003,50.6003,50.6003,0.0
2006-08-22 10:30:00,70.58,70.59,70.58,70.59,1200.0,50.629,50.6362,50.629,50.6362,1200.0
2006-08-22 10:40:00,70.58,70.58,70.57,70.57,1600.0,50.629,50.629,50.6219,50.6219,1600.0
2006-08-22 10:50:00,70.59,70.63,70.59,70.6,1500.0,50.6362,50.6649,50.6362,50.6434,1500.0
2006-08-22 11:00:00,70.61,70.61,70.59,70.59,500.0,50.6506,50.6506,50.6362,50.6362,500.0
2006-08-22 11:10:00,70.55,70.58,70.55,70.58,200.0,50.6075,50.629,50.6075,50.629,200.0
2006-08-22 11:20:00,70.63,70.63,70.58,70.63,800.0,50.6649,50.6649,50.629,50.6649,800.0
2006-08-22 11:30:00,70.66,70.66,70.61,70.64,800.0,50.6864,50.6864,50.6506,50.6721,800.0
2006-08-22 11:40:00,70.63,70.63,70.62,70.62,600.0,50.6649,50.6649,50.6577,50.6577,600.0
2006-08-22 11:50:00,70.57,70.62,70.57,70.62,800.0,50.6219,50.6577,50.6219,50.6577,800.0
2006-08-22 12:00:00,70.59,70.59,70.59,70.59,900.0,50.6362,50.6362,50.6362,50.6362,900.0
2006-08-22 12:10:00,70.57,70.63,70.55,70.63,9100.0,50.6219,50.6649,50.6075,50.6649,9100.0
2006-08-22 12:20:00,70.63,70.63,70.63,70.63,0.0,50.6649,50.6649,50.6649,50.6649,0.0
2006-08-22 12:30:00,70.58,70.58,70.58,70.58,1900.0,50.629,50.629,50.629,50.629,1900.0
2006-08-22 12:40:00,70.54,70.57,70.54,70.57,1100.0,50.6003,50.6219,50.6003,50.6219,1100.0
2006-08-22 12:50:00,70.59,70.59,70.59,70.59,1000.0,50.6362,50.6362,50.6362,50.6362,1000.0
2006-08-22 13:00:00,70.56,70.56,70.42,70.42,1700.0,50.6147,50.6147,50.5143,50.5143,1700.0
2006-08-22 13:10:00,70.43,70.43,70.43,70.43,700.0,50.5214,50.5214,50.5214,50.5214,700.0
2006-08-22 13:20:00,70.42,70.42,70.4,70.4,1800.0,50.5143,50.5143,50.4999,50.4999,1800.0
2006-08-22 13:30:00,70.34,70.42,70.34,70.37,1000.0,50.4569,50.5143,50.4569,50.4784,1000.0
2006-08-22 13:40:00,70.32,70.32,70.31,70.31,1100.0,50.4425,50.4425,50.4354,50.4354,1100.0
2006-08-22 13:50:00,70.28,70.34,70.28,70.34,5400.0,50.4138,50.4569,50.4138,50.4569,5400.0
2006-08-22 14:00:00,70.31,70.31,70.24,70.26,900.0,50.4354,50.4354,50.3851,50.3995,900.0
2006-08-22 14:10:00,70.28,70.28,70.23,70.28,6300.0,50.4138,50.4138,50.378,50.4138,6300.0
2006-08-22 14:20:00,70.34,70.34,70.33,70.34,1600.0,50.4569,50.4569,50.4497,50.4569,1600.0
2006-08-22 14:30:00,70.34,70.34,70.3,70.3,1900.0,50.4569,50.4569,50.4282,50.4282,1900.0
2006-08-22 14:40:00,70.34,70.41,70.34,70.38,900.0,50.4569,50.5071,50.4569,50.4856,900.0
2006-08-22 14:50:00,70.38,70.38,70.38,70.38,700.0,50.4856,50.4856,50.4856,50.4856,700.0
2006-08-22 15:00:00,70.45,70.45,70.44,70.44,400.0,50.5358,50.5358,50.5286,50.5286,400.0
2006-08-22 15:10:00,70.5,70.5,70.44,70.44,900.0,50.5716,50.5716,50.5286,50.5286,900.0
2006-08-22 15:20:00,70.55,70.55,70.55,70.55,100.0,50.6075,50.6075,50.6075,50.6075,100.0
2006-08-22 15:30:00,70.47,70.5,70.45,70.5,1200.0,50.5501,50.5716,50.5358,50.5716,1200.0
2006-08-22 15:40:00,70.48,70.53,70.48,70.53,600.0,50.5573,50.5932,50.5573,50.5932,600.0
2006-08-22 15:50:00,70.48,70.5,70.48,70.5,300.0,50.5573,50.5716,50.5573,50.5716,300.0
2006-08-22 16:00:00,70.43,70.43,70.43,70.43,300.0,50.5214,50.5214,50.5214,50.5214,300.0
2006-08-22 16:10:00,70.43,70.43,70.43,70.43,0.0,50.5214,50.5214,50.5214,50.5214,0.0
2006-08-23 09:30:00,70.42,70.55,70.42,70.55,6400.0,50.5143,50.6075,50.5143,50.6075,6400.0
2006-08-23 09:40:00,70.62,70.62,70.58,70.58,4600.0,50.6577,50.6577,50.629,50.629,4600.0
2006-08-23 09:50:00,70.58,70.6,70.57,70.57,1500.0,50.629,50.6434,50.6219,50.6219,1500.0
2006-08-23 10:00:00,70.54,70.57,70.45,70.45,2400.0,50.6003,50.6219,50.5358,50.5358,2400.0
2006-08-23 10:10:00,70.43,70.43,70.33,70.33,3300.0,50.5214,50.5214,50.4497,50.4497,3300.0
2006-08-23 10:20:00,70.35,70.39,70.35,70.39,1400.0,50.464,50.4927,50.464,50.4927,1400.0
2006-08-23 10:30:00,70.36,70.42,70.36,70.42,1000.0,50.4712,50.5143,50.4712,50.5143,1000.0
2006-08-23 10:40:00,70.29,70.29,70.26,70.26,2000.0,50.421,50.421,50.3995,50.3995,2000.0
2006-08-23 10:50:00,70.22,70.22,70.22,70.22,2800.0,50.3708,50.3708,50.3708,50.3708,2800.0
2006-08-23 11:00:00,70.25,70.25,70.11,70.11,2800.0,50.3923,50.3923,50.2919,50.2919,2800.0
2006-08-23 11:10:00,70.11,70.14,70.11,70.14,500.0,50.2919,50.3134,50.2919,50.3134,500.0
2006-08-23 11:20:00,70.07,70.09,70.06,70.09,6700.0,50.2632,50.2775,50.256,50.2775,6700.0
2006-08-23 11:30:00,70.12,70.16,70.12,70.15,5000.0,50.2991,50.3278,50.2991,50.3206,5000.0
2006-08-23 11:40:00,70.15,70.2,70.15,70.2,2200.0,50.3206,50.3565,50.3206,50.3565,2200.0
2006-08-23 11:50:00,70.2,70.2,70.17,70.17,1100.0,50.3565,50.3565,50.3349,50.3349,1100.0
2006-08-23 12:00:00,70.2,70.2,70.2,70.2,600.0,50.3565,50.3565,50.3565,50.3565,600.0
2006-08-23 12:10:00,70.23,70.23,70.18,70.19,1700.0,50.378,50.378,50.3421,50.3493,1700.0
2006-08-23 12:20:00,70.17,70.17,70.14,70.14,15100.0,50.3349,50.3349,50.3134,50.3134,15100.0
2006-08-23 12:30:00,70.1,70.17,70.1,70.1,2400.0,50.2847,50.3349,50.2847,50.2847,2400.0
2006-08-23 12:40:00,70.12,70.13,70.12,70.13,300.0,50.2991,50.3062,50.2991,50.3062,300.0
2006-08-23 12:50:00,70.14,70.21,70.14,70.21,2700.0,50.3134,50.3636,50.3134,50.3636,2700.0
2006-08-23 13:00:00,70.21,70.21,70.16,70.16,11500.0,50.3636,50.3636,50.3278,50.3278,11500.0
2006-08-23 13:10:00,70.17,70.17,70.12,70.12,400.0,50.3349,50.3349,50.2991,50.2991,400.0
2006-08-23 13:20:00,70.1,70.12,70.1,70.12,1100.0,50.2847,50.2991,50.2847,50.2991,1100.0
2006-08-23 13:30:00,70.11,70.11,70.1,70.11,1400.0,50.2919,50.2919,50.2847,50.2919,1400.0
2006-08-23 13:40:00,70.06,70.06,69.94,69.94,4100.0,50.256,50.256,50.1699,50.1699,4100.0
2006-08-23 13:50:00,70.0,70.04,70.0,70.04,2700.0,50.213,50.2417,50.213,50.2417,2700.0
2006-08-23 14:00:00,70.03,70.03,69.99,69.99,300.0,50.2345,50.2345,50.2058,50.2058,300.0
2006-08-23 14:10:00,69.95,69.95,69.95,69.95,600.0,50.1771,50.1771,50.1771,50.1771,600.0
2006-08-23 14:20:00,70.0,70.0,70.0,70.0,500.0,50.213,50.213,50.213,50.213,500.0
2006-08-23 14:30:00,70.05,70.05,70.02,70.02,700.0,50.2489,50.2489,50.2273,50.2273,700.0
2006-08-23 14:40:00,70.01,70.01,69.94,70.0,1000.0,50.2202,50.2202,50.1699,50.213,1000.0
2006-08-23 14:50:00,70.01,70.03,69.97,69.97,1700.0,50.2202,50.2345,50.1915,50.1915,1700.0
2006-08-23 15:00:00,69.93,70.06,69.93,70.04,2700.0,50.1628,50.256,50.1628,50.2417,2700.0
2006-08-23 15:10:00,70.02,70.02,69.94,69.97,600.0,50.2273,50.2273,50.1699,50.1915,600.0
2006-08-23 15:20:00,69.98,70.04,69.98,70.04,400.0,50.1986,50.2417,50.1986,50.2417,400.0
2006-08-23 15:30:00,70.11,70.11,70.09,70.09,200.0,50.2919,50.2919,50.2775,50.2775,200.0
2006-08-23 15:40:00,70.11,70.13,70.04,70.13,700.0,50.2919,50.3062,50.2417,50.3062,700.0
2006-08-23 15:50:00,70.11,70.15,70.08,70.15,800.0,50.2919,50.3206,50.2704,50.3206,800.0
2006-08-23 16:00:00,70.15,70.18,70.15,70.17,7600.0,50.3206,50.3421,50.3206,50.3349,7600.0
2006-08-23 16:10:00,70.17,70.17,70.17,70.17,0.0,50.3349,50.3349,50.3349,50.3349,0.0
2006-08-24 09:30:00,70.28,70.34,70.26,70.3,3900.0,50.4138,50.4569,50.3995,50.4282,3900.0
2006-08-24 09:40:00,70.26,70.31,70.26,70.26,400.0,50.3995,50.4354,50.3995,50.3995,400.0
2006-08-24 09:50:00,70.28,70.35,70.25,70.32,700.0,50.4138,50.464,50.3923,50.4425,700.0
2006-08-24 10:00:00,70.32,70.32,70.2,70.3,15600.0,50.4425,50.4425,50.3565,50.4282,15600.0
2006-08-24 10:10:00,70.36,70.36,70.31,70.35,7200.0,50.4712,50.4712,50.4354,50.464,7200.0
2006-08-24 10:20:00,70.34,70.34,70.26,70.29,5400.0,50.4569,50.4569,50.3995,50.421,5400.0
2006-08-24 10:30:00,70.25,70.25,70.17,70.17,2500.0,50.3923,50.3923,50.3349,50.3349,2500.0
2006-08-24 10:40:00,70.17,70.17,70.13,70.13,2500.0,50.3349,50.3349,50.3062,50.3062,2500.0
2006-08-24 10:50:00,70.17,70.21,70.17,70.21,1400.0,50.3349,50.3636,50.3349,50.3636,1400.0
2006-08-24 11:00:00,70.22,70.23,70.22,70.23,1100.0,50.3708,50.378,50.3708,50.378,1100.0
2006-08-24 11:10:00,70.25,70.25,70.19,70.19,2100.0,50.3923,50.3923,50.3493,50.3493,2100.0
2006-08-24 11:20:00,70.2,70.25,70.2,70.25,2400.0,50.3565,50.3923,50.3565,50.3923,2400.0
2006-08-24 11:30:00,70.21,70.21,70.19,70.19,300.0,50.3636,50.3636,50.3493,50.3493,300.0
2006-08-24 11:40:00,70.19,70.19,70.11,70.11,1800.0,50.3493,50.3493,50.2919,50.2919,1800.0
2006-08-24 11:50:00,70.1,70.15,70.1,70.12,1000.0,50.2847,50.3206,50.2847,50.2991,1000.0
2006-08-24 12:00:00,70.12,70.12,70.06,70.06,900.0,50.2991,50.2991,50.256,50.256,900.0
2006-08-24 12:10:00,70.05,70.05,70.01,70.03,3900.0,50.2489,50.2489,50.2202,50.2345,3900.0
2006-08-24 12:20:00,70.05,70.05,70.05,70.05,500.0,50.2489,50.2489,50.2489,50.2489,500.0
2006-08-24 12:30:00,70.07,70.07,70.01,70.01,2200.0,50.2632,50.2632,50.2202,50.2202,2200.0
2006-08-24 12:40:00,70.09,70.12,70.09,70.12,300.0,50.2775,50.2991,50.2775,50.2991,300.0
2006-08-24 12:50:00,70.09,70.11,70.09,70.1,2100.0,50.2775,50.2919,50.2775,50.2847,2100.0
2006-08-24 13:00:00,70.07,70.07,70.07,70.07,100.0,50.2632,50.2632,50.2632,50.2632,100.0
2006-08-24 13:10:00,70.07,70.11,70.07,70.11,2000.0,50.2632,50.2919,50.2632,50.2919,2000.0
2006-08-24 13:20:00,70.1,70.18,70.08,70.18,1300.0,50.2847,50.3421,50.2704,50.3421,1300.0
2006-08-24 13:30:00,70.17,70.17,70.15,70.15,500.0,50.3349,50.3349,50.3206,50.3206,500.0
2006-08-24 13:40:00,70.15,70.15,70.12,70.12,1200.0,50.3206,50.3206,50.2991,50.2991,1200.0
2006-08-24 13:50:00,70.14,70.17,70.14,70.17,2200.0,50.3134,50.3349,50.3134,50.3349,2200.0
2006-08-24 14:00:00,70.17,70.23,70.16,70.23,1200.0,50.3349,50.378,50.3278,50.378,1200.0
2006-08-24 14:10:00,70.25,70.29,70.23,70.28,1800.0,50.3923,50.421,50.378,50.4138,1800.0
2006-08-24 14:20:00,70.28,70.28,70.25,70.25,900.0,50.4138,50.4138,50.3923,50.3923,900.0
2006-08-24 14:30:00,70.28,70.28,70.24,70.24,1000.0,50.4138,50.4138,50.3851,50.3851,1000.0
2006-08-24 14:40:00,70.31,70.31,70.2,70.22,8500.0,50.4354,50.4354,50.3565,50.3708,8500.0
2006-08-24 14:50:00,70.23,70.27,70.22,70.27,2000.0,50.378,50.4067,50.3708,50.4067,2000.0
2006-08-24 15:00:00,70.3,70.33,70.28,70.31,800.0,50.4282,50.4497,50.4138,50.4354,800.0
2006-08-24 15:10:00,70.27,70.27,70.21,70.21,1700.0,50.4067,50.4067,50.3636,50.3636,1700.0
2006-08-24 15:20:00,70.18,70.18,70.14,70.18,700.0,50.3421,50.3421,50.3134,50.3421,700.0
2006-08-24 15:30:00,70.24,70.28,70.23,70.28,1000.0,50.3851,50.4138,50.378,50.4138,1000.0
2006-08-24 15:40:00,70.3,70.3,70.23,70.24,78500.0,50.4282,50.4282,50.378,50.3851,78500.0
2006-08-24 15:50:00,70.28,70.29,70.22,70.29,2100.0,50.4138,50.421,50.3708,50.421,2100.0
2006-08-24 16:00:00,70.29,70.29,70.29,70.29,0.0,50.421,50.421,50.421,50.421,0.0
2006-08-24 16:10:00,70.29,70.29,70.29,70.29,0.0,50.421,50.421,50.421,50.421,0.0
2006-08-25 09:30:00,70.11,70.17,70.08,70.08,5200.0,50.2919,50.3349,50.2704,50.2704,5200.0
2006-08-25 09:40:00,70.12,70.12,70.12,70.12,700.0,50.2991,50.2991,50.2991,50.2991,700.0
2006-08-25 09:50:00,70.22,70.24,70.22,70.24,200.0,50.3708,50.3851,50.3708,50.3851,200.0
2006-08-25 10:00:00,70.3,70.37,70.3,70.37,10400.0,50.4282,50.4784,50.4282,50.4784,10400.0
2006-08-25 10:10:00,70.43,70.43,70.43,70.43,500.0,50.5214,50.5214,50.5214,50.5214,500.0
2006-08-25 10:20:00,70.42,70.42,70.3,70.3,15600.0,50.5143,50.5143,50.4282,50.4282,15600.0
2006-08-25 10:30:00,70.38,70.38,70.29,70.34,1200.0,50.4856,50.4856,50.421,50.4569,1200.0
2006-08-25 10:40:00,70.32,70.32,70.32,70.32,100.0,50.4425,50.4425,50.4425,50.4425,100.0
2006-08-25 10:50:00,70.26,70.26,70.26,70.26,1000.0,50.3995,50.3995,50.3995,50.3995,1000.0
2006-08-25 11:00:00,70.19,70.19,70.19,70.19,100.0,50.3493,50.3493,50.3493,50.3493,100.0
2006-08-25 11:10:00,70.2,70.25,70.18,70.19,1600.0,50.3565,50.3923,50.3421,50.3493,1600.0
2006-08-25 11:20:00,70.24,70.25,70.24,70.25,10300.0,50.3851,50.3923,50.3851,50.3923,10300.0
2006-08-25 11:30:00,70.23,70.23,70.18,70.18,1100.0,50.378,50.378,50.3421,50.3421,1100.0
2006-08-25 11:40:00,70.16,70.17,70.16,70.17,1100.0,50.3278,50.3349,50.3278,50.3349,1100.0
2006-08-25 11:50:00,70.16,70.21,70.13,70.21,3200.0,50.3278,50.3636,50.3062,50.3636,3200.0
2006-08-25 12:00:00,70.2,70.22,70.19,70.22,800.0,50.3565,50.3708,50.3493,50.3708,800.0
2006-08-25 12:10:00,70.22,70.22,70.2,70.21,400.0,50.3708,50.3708,50.3565,50.3636,400.0
2006-08-25 12:20:00,70.23,70.24,70.19,70.24,8600.0,50.378,50.3851,50.3493,50.3851,8600.0
2006-08-25 12:30:00,70.27,70.27,70.23,70.25,1200.0,50.4067,50.4067,50.378,50.3923,1200.0
2006-08-25 12:40:00,70.22,70.23,70.22,70.22,1900.0,50.3708,50.378,50.3708,50.3708,1900.0
2006-08-25 12:50:00,70.16,70.2,70.16,70.19,2300.0,50.3278,50.3565,50.3278,50.3493,2300.0
2006-08-25 13:00:00,70.22,70.22,70.18,70.22,1400.0,50.3708,50.3708,50.3421,50.3708,1400.0
2006-08-25 13:10:00,70.23,70.23,70.21,70.21,400.0,50.378,50.378,50.3636,50.3636,400.0
2006-08-25 13:20:00,70.2,70.21,70.19,70.19,1100.0,50.3565,50.3636,50.3493,50.3493,1100.0
2006-08-25 13:30:00,70.2,70.28,70.2,70.21,3800.0,50.3565,50.4138,50.3565,50.3636,3800.0
2006-08-25 13:40:00,70.24,70.26,70.24,70.26,400.0,50.3851,50.3995,50.3851,50.3995,400.0
2006-08-25 13:50:00,70.26,70.26,70.24,70.24,3400.0,50.3995,50.3995,50.3851,50.3851,3400.0
2006-08-25 14:00:00,70.25,70.27,70.23,70.23,2500.0,50.3923,50.4067,50.378,50.378,2500.0
2006-08-25 14:10:00,70.25,70.25,70.18,70.18,5100.0,50.3923,50.3923,50.3421,50.3421,5100.0
2006-08-25 14:20:00,70.22,70.23,70.22,70.23,1700.0,50.3708,50.378,50.3708,50.378,1700.0
2006-08-25 14:30:00,70.31,70.33,70.27,70.33,10700.0,50.4354,50.4497,50.4067,50.4497,10700.0
2006-08-25 14:40:00,70.33,70.33,70.29,70.31,5600.0,50.4497,50.4497,50.421,50.4354,5600.0
2006-08-25 14:50:00,70.31,70.31,70.26,70.26,6100.0,50.4354,50.4354,50.3995,50.3995,6100.0
2006-08-25 15:00:00,70.25,70.25,70.25,70.25,300.0,50.3923,50.3923,50.3923,50.3923,300.0
2006-08-25 15:10:00,70.25,70.25,70.25,70.25,700.0,50.3923,50.3923,50.3923,50.3923,700.0
2006-08-25 15:20:00,70.35,70.37,70.34,70.36,2000.0,50.464,50.4784,50.4569,50.4712,2000.0
2006-08-25 15:30:00,70.35,70.38,70.32,70.38,2900.0,50.464,50.4856,50.4425,50.4856,2900.0
2006-08-25 15:40:00,70.34,70.34,70.26,70.26,2000.0,50.4569,50.4569,50.3995,50.3995,2000.0
2006-08-25 15:50:00,70.3,70.3,70.19,70.19,2200.0,50.4282,50.4282,50.3493,50.3493,2200.0
2006-08-25 16:00:00,70.32,70.32,70.32,70.32,1000.0,50.4425,50.4425,50.4425,50.4425,1000.0
2006-08-25 16:10:00,70.32,70.32,70.32,70.32,0.0,50.4425,50.4425,50.4425,50.4425,0.0
2006-08-28 09:30:00,70.15,70.15,70.15,70.15,1200.0,50.3206,50.3206,50.3206,50.3206,1200.0
2006-08-28 09:40:00,70.23,70.23,70.23,70.23,100.0,50.378,50.378,50.378,50.378,100.0
2006-08-28 09:50:00,70.36,70.36,70.36,70.36,700.0,50.4712,50.4712,50.4712,50.4712,700.0
2006-08-28 10:00:00,70.36,70.4,70.36,70.37,4300.0,50.4712,50.4999,50.4712,50.4784,4300.0
2006-08-28 10:10:00,70.33,70.33,70.33,70.33,700.0,50.4497,50.4497,50.4497,50.4497,700.0
2006-08-28 10:20:00,70.39,70.52,70.39,70.52,800.0,50.4927,50.586,50.4927,50.586,800.0
2006-08-28 10:30:00,70.52,70.52,70.52,70.52,0.0,50.586,50.586,50.586,50.586,0.0
2006-08-28 10:40:00,70.57,70.57,70.57,70.57,700.0,50.6219,50.6219,50.6219,50.6219,700.0
2006-08-28 10:50:00,70.53,70.56,70.53,70.56,15800.0,50.5932,50.6147,50.5932,50.6147,15800.0
2006-08-28 11:00:00,70.53,70.6,70.53,70.6,15100.0,50.5932,50.6434,50.5932,50.6434,15100.0
2006-08-28 11:10:00,70.58,70.58,70.58,70.58,300.0,50.629,50.629,50.629,50.629,300.0
2006-08-28 11:20:00,70.55,70.55,70.5,70.51,2200.0,50.6075,50.6075,50.5716,50.5788,2200.0
2006-08-28 11:30:00,70.55,70.55,70.55,70.55,1100.0,50.6075,50.6075,50.6075,50.6075,1100.0
2006-08-28 11:40:00,70.5,70.54,70.48,70.54,2500.0,50.5716,50.6003,50.5573,50.6003,2500.0
2006-08-28 11:50:00,70.66,70.66,70.66,70.66,700.0,50.6864,50.6864,50.6864,50.6864,700.0
2006-08-28 12:00:00,70.65,70.65,70.65,70.65,600.0,50.6792,50.6792,50.6792,50.6792,600.0
2006-08-28 12:10:00,70.65,70.65,70.65,70.65,400.0,50.6792,50.6792,50.6792,50.6792,400.0
2006-08-28 12:20:00,70.72,70.72,70.69,70.71,1200.0,50.7295,50.7295,50.7079,50.7223,1200.0
2006-08-28 12:30:00,70.63,70.67,70.63,70.67,2300.0,50.6649,50.6936,50.6649,50.6936,2300.0
2006-08-28 12:40:00,70.67,70.67,70.67,70.67,0.0,50.6936,50.6936,50.6936,50.6936,0.0
2006-08-28 12:50:00,70.67,70.67,70.67,70.67,0.0,50.6936,50.6936,50.6936,50.6936,0.0
2006-08-28 13:00:00,70.66,70.66,70.66,70.66,500.0,50.6864,50.6864,50.6864,50.6864,500.0
2006-08-28 13:10:00,70.66,70.66,70.66,70.66,100.0,50.6864,50.6864,50.6864,50.6864,100.0
2006-08-28 13:20:00,70.66,70.66,70.66,70.66,0.0,50.6864,50.6864,50.6864,50.6864,0.0
2006-08-28 13:30:00,70.62,70.62,70.62,70.62,200.0,50.6577,50.6577,50.6577,50.6577,200.0
2006-08-28 13:40:00,70.62,70.62,70.62,70.62,0.0,50.6577,50.6577,50.6577,50.6577,0.0
2006-08-28 13:50:00,70.71,70.73,70.71,70.73,400.0,50.7223,50.7366,50.7223,50.7366,400.0
2006-08-28 14:00:00,70.73,70.73,70.73,70.73,0.0,50.7366,50.7366,50.7366,50.7366,0.0
2006-08-28 14:10:00,70.71,70.71,70.68,70.68,800.0,50.7223,50.7223,50.7008,50.7008,800.0
2006-08-28 14:20:00,70.72,70.74,70.69,70.74,2700.0,50.7295,50.7438,50.7079,50.7438,2700.0
2006-08-28 14:30:00,70.7,70.7,70.66,70.68,1800.0,50.7151,50.7151,50.6864,50.7008,1800.0
2006-08-28 14:40:00,70.68,70.68,70.64,70.64,3400.0,50.7008,50.7008,50.6721,50.6721,3400.0
2006-08-28 14:50:00,70.7,70.7,70.68,70.69,10300.0,50.7151,50.7151,50.7008,50.7079,10300.0
2006-08-28 15:00:00,70.76,70.76,70.73,70.76,2000.0,50.7582,50.7582,50.7366,50.7582,2000.0
2006-08-28 15:10:00,70.71,70.76,70.71,70.71,1400.0,50.7223,50.7582,50.7223,50.7223,1400.0
2006-08-28 15:20:00,70.71,70.71,70.71,70.71,0.0,50.7223,50.7223,50.7223,50.7223,0.0
2006-08-28 15:30:00,70.68,70.72,70.65,70.65,900.0,50.7008,50.7295,50.6792,50.6792,900.0
2006-08-28 15:40:00,70.63,70.63,70.62,70.62,600.0,50.6649,50.6649,50.6577,50.6577,600.0
2006-08-28 15:50:00,70.61,70.64,70.59,70.64,700.0,50.6506,50.6721,50.6362,50.6721,700.0
2006-08-28 16:00:00,70.64,70.64,70.64,70.64,0.0,50.6721,50.6721,50.6721,50.6721,0.0
2006-08-28 16:10:00,70.64,70.64,70.64,70.64,0.0,50.6721,50.6721,50.6721,50.6721,0.0
2006-08-29 09:30:00,70.55,70.69,70.52,70.69,2200.0,50.6075,50.7079,50.586,50.7079,2200.0
2006-08-29 09:40:00,70.54,70.54,70.54,70.54,400.0,50.6003,50.6003,50.6003,50.6003,400.0
2006-08-29 09:50:00,70.57,70.57,70.57,70.57,100.0,50.6219,50.6219,50.6219,50.6219,100.0
2006-08-29 10:00:00,70.62,70.64,70.54,70.54,5200.0,50.6577,50.6721,50.6003,50.6003,5200.0
2006-08-29 10:10:00,70.54,70.54,70.54,70.54,0.0,50.6003,50.6003,50.6003,50.6003,0.0
2006-08-29 10:20:00,70.46,70.46,70.36,70.46,3800.0,50.543,50.543,50.4712,50.543,3800.0
2006-08-29 10:30:00,70.43,70.44,70.43,70.44,1300.0,50.5214,50.5286,50.5214,50.5286,1300.0
2006-08-29 10:40:00,70.43,70.47,70.39,70.41,4100.0,50.5214,50.5501,50.4927,50.5071,4100.0
2006-08-29 10:50:00,70.38,70.42,70.38,70.42,1500.0,50.4856,50.5143,50.4856,50.5143,1500.0
2006-08-29 11:00:00,70.42,70.45,70.39,70.44,4900.0,50.5143,50.5358,50.4927,50.5286,4900.0
2006-08-29 11:10:00,70.39,70.44,70.39,70.44,2200.0,50.4927,50.5286,50.4927,50.5286,2200.0
2006-08-29 11:20:00,70.46,70.46,70.38,70.43,2400.0,50.543,50.543,50.4856,50.5214,2400.0
2006-08-29 11:30:00,70.4,70.4,70.35,70.36,400.0,50.4999,50.4999,50.464,50.4712,400.0
2006-08-29 11:40:00,70.38,70.38,70.3,70.3,7500.0,50.4856,50.4856,50.4282,50.4282,7500.0
2006-08-29 11:50:00,70.32,70.32,70.32,70.32,800.0,50.4425,50.4425,50.4425,50.4425,800.0
2006-08-29 12:00:00,70.34,70.34,70.34,70.34,100.0,50.4569,50.4569,50.4569,50.4569,100.0
2006-08-29 12:10:00,70.34,70.35,70.33,70.35,1100.0,50.4569,50.464,50.4497,50.464,1100.0
2006-08-29 12:20:00,70.35,70.35,70.35,70.35,0.0,50.464,50.464,50.464,50.464,0.0
2006-08-29 12:30:00,70.34,70.35,70.34,70.35,1500.0,50.4569,50.464,50.4569,50.464,1500.0
2006-08-29 12:40:00,70.35,70.35,70.35,70.35,0.0,50.464,50.464,50.464,50.464,0.0
2006-08-29 12:50:00,70.38,70.38,70.35,70.35,2000.0,50.4856,50.4856,50.464,50.464,2000.0
2006-08-29 13:00:00,70.34,70.36,70.33,70.35,5100.0,50.4569,50.4712,50.4497,50.464,5100.0
2006-08-29 13:10:00,70.39,70.39,70.39,70.39,1000.0,50.4927,50.4927,50.4927,50.4927,1000.0
2006-08-29 13:20:00,70.38,70.41,70.38,70.4,3600.0,50.4856,50.5071,50.4856,50.4999,3600.0
2006-08-29 13:30:00,70.38,70.41,70.37,70.37,1000.0,50.4856,50.5071,50.4784,50.4784,1000.0
2006-08-29 13:40:00,70.4,70.4,70.39,70.39,1500.0,50.4999,50.4999,50.4927,50.4927,1500.0
2006-08-29 13:50:00,70.41,70.41,70.41,70.41,600.0,50.5071,50.5071,50.5071,50.5071,600.0
2006-08-29 14:00:00,70.37,70.47,70.31,70.47,4400.0,50.4784,50.5501,50.4354,50.5501,4400.0
2006-08-29 14:10:00,70.47,70.6,70.47,70.6,1000.0,50.5501,50.6434,50.5501,50.6434,1000.0
2006-08-29 14:20:00,70.6,70.6,70.5,70.56,4100.0,50.6434,50.6434,50.5716,50.6147,4100.0
2006-08-29 14:30:00,70.6,70.6,70.6,70.6,400.0,50.6434,50.6434,50.6434,50.6434,400.0
2006-08-29 14:40:00,70.63,70.63,70.6,70.63,2600.0,50.6649,50.6649,50.6434,50.6649,2600.0
2006-08-29 14:50:00,70.63,70.63,70.58,70.63,3900.0,50.6649,50.6649,50.629,50.6649,3900.0
2006-08-29 15:00:00,70.59,70.61,70.57,70.57,4200.0,50.6362,50.6506,50.6219,50.6219,4200.0
2006-08-29 15:10:00,70.57,70.58,70.56,70.56,600.0,50.6219,50.629,50.6147,50.6147,600.0
2006-08-29 15:20:00,70.71,70.79,70.67,70.74,4100.0,50.7223,50.7797,50.6936,50.7438,4100.0
2006-08-29 15:30:00,70.76,70.82,70.76,70.8,1300.0,50.7582,50.8012,50.7582,50.7868,1300.0
2006-08-29 15:40:00,70.8,70.8,70.76,70.78,4300.0,50.7868,50.7868,50.7582,50.7725,4300.0
2006-08-29 15:50:00,70.78,70.84,70.76,70.84,4400.0,50.7725,50.8155,50.7582,50.8155,4400.0
2006-08-29 16:00:00,70.81,70.81,70.81,70.81,500.0,50.794,50.794,50.794,50.794,500.0
2006-08-29 16:10:00,70.81,70.81,70.81,70.81,0.0,50.794,50.794,50.794,50.794,0.0
2006-08-30 09:30:00,70.95,70.95,70.78,70.85,2400.0,50.8944,50.8944,50.7725,50.8227,2400.0
2006-08-30 09:40:00,70.81,70.83,70.76,70.82,1900.0,50.794,50.8084,50.7582,50.8012,1900.0
2006-08-30 09:50:00,70.78,70.78,70.69,70.7,1100.0,50.7725,50.7725,50.7079,50.7151,1100.0
2006-08-30 10:00:00,70.77,70.77,70.76,70.76,300.0,50.7653,50.7653,50.7582,50.7582,300.0
2006-08-30 10:10:00,70.79,70.87,70.79,70.85,1700.0,50.7797,50.8371,50.7797,50.8227,1700.0
2006-08-30 10:20:00,70.88,70.93,70.86,70.86,4400.0,50.8442,50.8801,50.8299,50.8299,4400.0
2006-08-30 10:30:00,70.86,70.9,70.8,70.9,9100.0,50.8299,50.8586,50.7868,50.8586,9100.0
2006-08-30 10:40:00,70.91,70.96,70.91,70.91,8200.0,50.8658,50.9016,50.8658,50.8658,8200.0
2006-08-30 10:50:00,70.93,70.93,70.87,70.87,11300.0,50.8801,50.8801,50.8371,50.8371,11300.0
2006-08-30 11:00:00,70.9,70.91,70.87,70.87,2400.0,50.8586,50.8658,50.8371,50.8371,2400.0
2006-08-30 11:10:00,70.86,70.86,70.84,70.84,600.0,50.8299,50.8299,50.8155,50.8155,600.0
2006-08-30 11:20:00,70.85,70.93,70.85,70.91,2500.0,50.8227,50.8801,50.8227,50.8658,2500.0
2006-08-30 11:30:00,70.88,70.91,70.8,70.8,4000.0,50.8442,50.8658,50.7868,50.7868,4000.0
2006-08-30 11:40:00,70.8,70.82,70.76,70.76,5300.0,50.7868,50.8012,50.7582,50.7582,5300.0
2006-08-30 11:50:00,70.75,70.76,70.74,70.74,900.0,50.751,50.7582,50.7438,50.7438,900.0
2006-08-30 12:00:00,70.76,70.78,70.75,70.78,1100.0,50.7582,50.7725,50.751,50.7725,1100.0
2006-08-30 12:10:00,70.74,70.75,70.71,70.71,900.0,50.7438,50.751,50.7223,50.7223,900.0
2006-08-30 12:20:00,70.72,70.75,70.72,70.75,1100.0,50.7295,50.751,50.7295,50.751,1100.0
2006-08-30 12:30:00,70.72,70.77,70.72,70.76,600.0,50.7295,50.7653,50.7295,50.7582,600.0
2006-08-30 12:40:00,70.77,70.77,70.77,70.77,200.0,50.7653,50.7653,50.7653,50.7653,200.0
2006-08-30 12:50:00,70.79,70.84,70.76,70.84,1700.0,50.7797,50.8155,50.7582,50.8155,1700.0
2006-08-30 13:00:00,70.8,70.8,70.78,70.79,800.0,50.7868,50.7868,50.7725,50.7797,800.0
2006-08-30 13:10:00,70.83,70.83,70.76,70.81,1400.0,50.8084,50.8084,50.7582,50.794,1400.0
2006-08-30 13:20:00,70.76,70.85,70.76,70.8,7400.0,50.7582,50.8227,50.7582,50.7868,7400.0
2006-08-30 13:30:00,70.77,70.86,70.77,70.86,600.0,50.7653,50.8299,50.7653,50.8299,600.0
2006-08-30 13:40:00,70.88,70.88,70.85,70.85,1000.0,50.8442,50.8442,50.8227,50.8227,1000.0
2006-08-30 13:50:00,70.85,70.89,70.84,70.84,6000.0,50.8227,50.8514,50.8155,50.8155,6000.0
2006-08-30 14:00:00,70.88,70.88,70.82,70.82,1600.0,50.8442,50.8442,50.8012,50.8012,1600.0
2006-08-30 14:10:00,70.84,70.88,70.83,70.88,2000.0,50.8155,50.8442,50.8084,50.8442,2000.0
2006-08-30 14:20:00,70.83,70.88,70.83,70.86,2700.0,50.8084,50.8442,50.8084,50.8299,2700.0
2006-08-30 14:30:00,70.79,70.8,70.77,70.8,700.0,50.7797,50.7868,50.7653,50.7868,700.0
2006-08-30 14:40:00,70.74,70.76,70.74,70.76,200.0,50.7438,50.7582,50.7438,50.7582,200.0
2006-08-30 14:50:00,70.78,70.79,70.78,70.79,3000.0,50.7725,50.7797,50.7725,50.7797,3000.0
2006-08-30 15:00:00,70.79,70.85,70.79,70.85,2400.0,50.7797,50.8227,50.7797,50.8227,2400.0
2006-08-30 15:10:00,70.88,70.88,70.86,70.86,5200.0,50.8442,50.8442,50.8299,50.8299,5200.0
2006-08-30 15:20:00,70.86,70.87,70.86,70.86,1000.0,50.8299,50.8371,50.8299,50.8299,1000.0
2006-08-30 15:30:00,70.87,70.93,70.86,70.86,1600.0,50.8371,50.8801,50.8299,50.8299,1600.0
2006-08-30 15:40:00,70.9,70.9,70.87,70.89,1000.0,50.8586,50.8586,50.8371,50.8514,1000.0
2006-08-30 15:50:00,70.92,70.92,70.79,70.79,3700.0,50.8729,50.8729,50.7797,50.7797,3700.0
2006-08-30 16:00:00,70.79,70.79,70.79,70.79,0.0,50.7797,50.7797,50.7797,50.7797,0.0
2006-08-30 16:10:00,70.79,70.79,70.79,70.79,0.0,50.7797,50.7797,50.7797,50.7797,0.0
2006-08-31 09:30:00,70.96,71.01,70.83,70.9,11800.0,50.9016,50.9375,50.8084,50.8586,11800.0
2006-08-31 09:40:00,70.93,70.95,70.82,70.88,2500.0,50.8801,50.8944,50.8012,50.8442,2500.0
2006-08-31 09:50:00,70.88,70.89,70.82,70.86,2800.0,50.8442,50.8514,50.8012,50.8299,2800.0
2006-08-31 10:00:00,70.85,70.96,70.85,70.96,18600.0,50.8227,50.9016,50.8227,50.9016,18600.0
2006-08-31 10:10:00,70.9,70.9,70.84,70.88,2600.0,50.8586,50.8586,50.8155,50.8442,2600.0
2006-08-31 10:20:00,70.87,70.88,70.87,70.88,1100.0,50.8371,50.8442,50.8371,50.8442,1100.0
2006-08-31 10:30:00,70.81,70.84,70.81,70.82,1000.0,50.794,50.8155,50.794,50.8012,1000.0
2006-08-31 10:40:00,70.8,70.81,70.8,70.81,5000.0,50.7868,50.794,50.7868,50.794,5000.0
2006-08-31 10:50:00,70.82,70.88,70.81,70.83,2200.0,50.8012,50.8442,50.794,50.8084,2200.0
2006-08-31 11:00:00,70.85,70.85,70.82,70.82,1100.0,50.8227,50.8227,50.8012,50.8012,1100.0
2006-08-31 11:10:00,70.85,70.86,70.8,70.84,1400.0,50.8227,50.8299,50.7868,50.8155,1400.0
2006-08-31 11:20:00,70.8,70.8,70.8,70.8,500.0,50.7868,50.7868,50.7868,50.7868,500.0
2006-08-31 11:30:00,70.8,70.8,70.8,70.8,0.0,50.7868,50.7868,50.7868,50.7868,0.0
2006-08-31 11:40:00,70.8,70.81,70.8,70.8,3300.0,50.7868,50.794,50.7868,50.7868,3300.0
2006-08-31 11:50:00,70.83,70.83,70.78,70.78,200.0,50.8084,50.8084,50.7725,50.7725,200.0
2006-08-31 12:00:00,70.76,70.85,70.76,70.85,2000.0,50.7582,50.8227,50.7582,50.8227,2000.0
2006-08-31 12:10:00,70.85,70.85,70.76,70.76,1000.0,50.8227,50.8227,50.7582,50.7582,1000.0
2006-08-31 12:20:00,70.8,70.82,70.8,70.82,1100.0,50.7868,50.8012,50.7868,50.8012,1100.0
2006-08-31 12:30:00,70.77,70.77,70.77,70.77,700.0,50.7653,50.7653,50.7653,50.7653,700.0
2006-08-31 12:40:00,70.77,70.77,70.77,70.77,0.0,50.7653,50.7653,50.7653,50.7653,0.0
2006-08-31 12:50:00,70.86,70.86,70.84,70.84,900.0,50.8299,50.8299,50.8155,50.8155,900.0
2006-08-31 13:00:00,70.84,70.84,70.84,70.84,0.0,50.8155,50.8155,50.8155,50.8155,0.0
2006-08-31 13:10:00,70.78,70.78,70.78,70.78,600.0,50.7725,50.7725,50.7725,50.7725,600.0
2006-08-31 13:20:00,70.78,70.78,70.78,70.78,0.0,50.7725,50.7725,50.7725,50.7725,0.0
2006-08-31 13:30:00,70.86,70.86,70.86,70.86,2400.0,50.8299,50.8299,50.8299,50.8299,2400.0
2006-08-31 13:40:00,70.81,70.81,70.81,70.81,2000.0,50.794,50.794,50.794,50.794,2000.0
2006-08-31 13:50:00,70.81,70.81,70.81,70.81,0.0,50.794,50.794,50.794,50.794,0.0
2006-08-31 14:00:00,70.83,70.83,70.83,70.83,100.0,50.8084,50.8084,50.8084,50.8084,100.0
2006-08-31 14:10:00,70.86,70.86,70.86,70.86,2500.0,50.8299,50.8299,50.8299,50.8299,2500.0
2006-08-31 14:20:00,70.86,70.89,70.86,70.89,3700.0,50.8299,50.8514,50.8299,50.8514,3700.0
2006-08-31 14:30:00,70.89,70.89,70.82,70.82,10200.0,50.8514,50.8514,50.8012,50.8012,10200.0
2006-08-31 14:40:00,70.92,70.92,70.92,70.92,100.0,50.8729,50.8729,50.8729,50.8729,100.0
2006-08-31 14:50:00,70.95,70.95,70.93,70.93,200.0,50.8944,50.8944,50.8801,50.8801,200.0
2006-08-31 15:00:00,70.95,71.0,70.91,70.96,22200.0,50.8944,50.9303,50.8658,50.9016,22200.0
2006-08-31 15:10:00,70.95,70.99,70.93,70.99,1500.0,50.8944,50.9231,50.8801,50.9231,1500.0
2006-08-31 15:20:00,70.99,70.99,70.94,70.98,3100.0,50.9231,50.9231,50.8873,50.916,3100.0
2006-08-31 15:30:00,70.96,70.97,70.9,70.97,2000.0,50.9016,50.9088,50.8586,50.9088,2000.0
2006-08-31 15:40:00,70.96,70.96,70.9,70.9,2000.0,50.9016,50.9016,50.8586,50.8586,2000.0
2006-08-31 15:50:00,70.92,70.94,70.88,70.89,800.0,50.8729,50.8873,50.8442,50.8514,800.0
2006-08-31 16:00:00,70.87,70.87,70.87,70.87,15000.0,50.8371,50.8371,50.8371,50.8371,15000.0
2006-08-31 16:10:00,70.87,70.87,70.87,70.87,0.0,50.8371,50.8371,50.8371,50.8371,0.0
2006-09-01 09:30:00,71.01,71.2,71.01,71.16,9500.0,50.9375,51.0738,50.9375,51.0451,9500.0
2006-09-01 09:40:00,71.16,71.16,71.16,71.16,0.0,51.0451,51.0451,51.0451,51.0451,0.0
2006-09-01 09:50:00,71.11,71.11,71.11,71.11,900.0,51.0092,51.0092,51.0092,51.0092,900.0
2006-09-01 10:00:00,71.08,71.08,71.0,71.0,5700.0,50.9877,50.9877,50.9303,50.9303,5700.0
2006-09-01 10:10:00,70.95,70.96,70.91,70.96,3400.0,50.8944,50.9016,50.8658,50.9016,3400.0
2006-09-01 10:20:00,70.96,70.97,70.93,70.93,19300.0,50.9016,50.9088,50.8801,50.8801,19300.0
2006-09-01 10:30:00,70.96,71.0,70.96,71.0,6200.0,50.9016,50.9303,50.9016,50.9303,6200.0
2006-09-01 10:40:00,71.0,71.11,70.96,71.11,26300.0,50.9303,51.0092,50.9016,51.0092,26300.0
2006-09-01 10:50:00,71.09,71.12,71.05,71.05,2700.0,50.9949,51.0164,50.9662,50.9662,2700.0
2006-09-01 11:00:00,71.12,71.12,71.04,71.04,1900.0,51.0164,51.0164,50.959,50.959,1900.0
2006-09-01 11:10:00,71.07,71.07,71.07,71.07,2200.0,50.9805,50.9805,50.9805,50.9805,2200.0
2006-09-01 11:20:00,71.12,71.12,71.11,71.11,700.0,51.0164,51.0164,51.0092,51.0092,700.0
2006-09-01 11:30:00,71.08,71.08,71.05,71.05,900.0,50.9877,50.9877,50.9662,50.9662,900.0
2006-09-01 11:40:00,71.11,71.15,71.11,71.15,600.0,51.0092,51.0379,51.0092,51.0379,600.0
2006-09-01 11:50:00,71.11,71.18,71.11,71.17,43200.0,51.0092,51.0594,51.0092,51.0523,43200.0
2006-09-01 12:00:00,71.12,71.14,71.11,71.11,800.0,51.0164,51.0307,51.0092,51.0092,800.0
2006-09-01 12:10:00,71.11,71.12,71.11,71.12,1400.0,51.0092,51.0164,51.0092,51.0164,1400.0
2006-09-01 12:20:00,71.12,71.12,71.12,71.12,0.0,51.0164,51.0164,51.0164,51.0164,0.0
2006-09-01 12:30:00,71.18,71.19,71.18,71.19,900.0,51.0594,51.0666,51.0594,51.0666,900.0
2006-09-01 12:40:00,71.21,71.24,71.19,71.24,3500.0,51.081,51.1025,51.0666,51.1025,3500.0
2006-09-01 12:50:00,71.24,71.25,71.23,71.25,1200.0,51.1025,51.1096,51.0953,51.1096,1200.0
2006-09-01 13:00:00,71.28,71.28,71.28,71.28,300.0,51.1312,51.1312,51.1312,51.1312,300.0
2006-09-01 13:10:00,71.25,71.28,71.22,71.27,4100.0,51.1096,51.1312,51.0881,51.124,4100.0
2006-09-01 13:20:00,71.27,71.27,71.22,71.27,1000.0,51.124,51.124,51.0881,51.124,1000.0
2006-09-01 13:30:00,71.27,71.3,71.27,71.3,1800.0,51.124,51.1455,51.124,51.1455,1800.0
2006-09-01 13:40:00,71.29,71.29,71.29,71.29,200.0,51.1383,51.1383,51.1383,51.1383,200.0
2006-09-01 13:50:00,71.25,71.25,71.25,71.25,500.0,51.1096,51.1096,51.1096,51.1096,500.0
2006-09-01 14:00:00,71.26,71.26,71.25,71.25,5700.0,51.1168,51.1168,51.1096,51.1096,5700.0
2006-09-01 14:10:00,71.25,71.25,71.21,71.21,1100.0,51.1096,51.1096,51.081,51.081,1100.0
2006-09-01 14:20:00,71.22,71.28,71.22,71.28,21400.0,51.0881,51.1312,51.0881,51.1312,21400.0
2006-09-01 14:30:00,71.15,71.15,71.15,71.15,600.0,51.0379,51.0379,51.0379,51.0379,600.0
2006-09-01 14:40:00,71.15,71.23,71.15,71.23,4700.0,51.0379,51.0953,51.0379,51.0953,4700.0
2006-09-01 14:50:00,71.18,71.2,71.16,71.16,1200.0,51.0594,51.0738,51.0451,51.0451,1200.0
2006-09-01 15:00:00,71.22,71.22,71.18,71.18,400.0,51.0881,51.0881,51.0594,51.0594,400.0
2006-09-01 15:10:00,71.15,71.2,71.15,71.2,500.0,51.0379,51.0738,51.0379,51.0738,500.0
2006-09-01 15:20:00,71.18,71.18,71.18,71.18,100.0,51.0594,51.0594,51.0594,51.0594,100.0
2006-09-01 15:30:00,71.2,71.2,71.2,71.2,700.0,51.0738,51.0738,51.0738,51.0738,700.0
2006-09-01 15:40:00,71.18,71.18,71.16,71.16,600.0,51.0594,51.0594,51.0451,51.0451,600.0
2006-09-01 15:50:00,71.16,71.21,71.16,71.19,1000.0,51.0451,51.081,51.0451,51.0666,1000.0
2006-09-01 16:00:00,71.19,71.19,71.19,71.19,0.0,51.0666,51.0666,51.0666,51.0666,0.0
2006-09-01 16:10:00,71.19,71.19,71.19,71.19,0.0,51.0666,51.0666,51.0666,51.0666,0.0
2006-09-05 09:30:00,71.28,71.28,71.28,71.28,2700.0,51.1312,51.1312,51.1312,51.1312,2700.0
2006-09-05 09:40:00,71.16,71.18,71.08,71.16,43600.0,51.0451,51.0594,50.9877,51.0451,43600.0
2006-09-05 09:50:00,71.14,71.16,71.14,71.16,2800.0,51.0307,51.0451,51.0307,51.0451,2800.0
2006-09-05 10:00:00,71.16,71.19,71.1,71.19,4200.0,51.0451,51.0666,51.002,51.0666,4200.0
2006-09-05 10:10:00,71.18,71.25,71.17,71.25,3100.0,51.0594,51.1096,51.0523,51.1096,3100.0
2006-09-05 10:20:00,71.25,71.25,71.21,71.24,1500.0,51.1096,51.1096,51.081,51.1025,1500.0
2006-09-05 10:30:00,71.19,71.23,71.16,71.16,400.0,51.0666,51.0953,51.0451,51.0451,400.0
2006-09-05 10:40:00,71.13,71.17,71.12,71.13,2400.0,51.0236,51.0523,51.0164,51.0236,2400.0
2006-09-05 10:50:00,71.15,71.15,71.12,71.12,1100.0,51.0379,51.0379,51.0164,51.0164,1100.0
2006-09-05 11:00:00,71.14,71.2,71.14,71.2,400.0,51.0307,51.0738,51.0307,51.0738,400.0
2006-09-05 11:10:00,71.2,71.23,71.2,71.23,1700.0,51.0738,51.0953,51.0738,51.0953,1700.0
2006-09-05 11:20:00,71.23,71.23,71.22,71.22,500.0,51.0953,51.0953,51.0881,51.0881,500.0
2006-09-05 11:30:00,71.3,71.34,71.3,71.34,400.0,51.1455,51.1742,51.1455,51.1742,400.0
2006-09-05 11:40:00,71.33,71.44,71.33,71.42,55000.0,51.167,51.2459,51.167,51.2316,55000.0
2006-09-05 11:50:00,71.42,71.43,71.41,71.43,1000.0,51.2316,51.2388,51.2244,51.2388,1000.0
2006-09-05 12:00:00,71.39,71.43,71.38,71.38,600.0,51.2101,51.2388,51.2029,51.2029,600.0
2006-09-05 12:10:00,71.38,71.38,71.38,71.38,100.0,51.2029,51.2029,51.2029,51.2029,100.0
2006-09-05 12:20:00,71.39,71.39,71.38,71.38,700.0,51.2101,51.2101,51.2029,51.2029,700.0
2006-09-05 12:30:00,71.4,71.42,71.34,71.4,4700.0,51.2172,51.2316,51.1742,51.2172,4700.0
2006-09-05 12:40:00,71.35,71.35,71.33,71.33,1500.0,51.1814,51.1814,51.167,51.167,1500.0
2006-09-05 12:50:00,71.37,71.37,71.37,71.37,500.0,51.1957,51.1957,51.1957,51.1957,500.0
2006-09-05 13:00:00,71.36,71.36,71.31,71.31,800.0,51.1886,51.1886,51.1527,51.1527,800.0
2006-09-05 13:10:00,71.31,71.31,71.27,71.27,600.0,51.1527,51.1527,51.124,51.124,600.0
2006-09-05 13:20:00,71.27,71.27,71.27,71.27,0.0,51.124,51.124,51.124,51.124,0.0
2006-09-05 13:30:00,71.32,71.32,71.29,71.29,800.0,51.1599,51.1599,51.1383,51.1383,800.0
2006-09-05 13:40:00,71.28,71.28,71.27,71.27,800.0,51.1312,51.1312,51.124,51.124,800.0
2006-09-05 13:50:00,71.24,71.24,71.23,71.23,300.0,51.1025,51.1025,51.0953,51.0953,300.0
2006-09-05 14:00:00,71.25,71.29,71.25,71.29,1300.0,51.1096,51.1383,51.1096,51.1383,1300.0
2006-09-05 14:10:00,71.35,71.43,71.35,71.43,900.0,51.1814,51.2388,51.1814,51.2388,900.0
2006-09-05 14:20:00,71.39,71.39,71.39,71.39,300.0,51.2101,51.2101,51.2101,51.2101,300.0
2006-09-05 14:30:00,71.39,71.39,71.32,71.32,2600.0,51.2101,51.2101,51.1599,51.1599,2600.0
2006-09-05 14:40:00,71.38,71.38,71.38,71.38,100.0,51.2029,51.2029,51.2029,51.2029,100.0
2006-09-05 14:50:00,71.45,71.45,71.42,71.43,1400.0,51.2531,51.2531,51.2316,51.2388,1400.0
2006-09-05 15:00:00,71.36,71.37,71.34,71.37,500.0,51.1886,51.1957,51.1742,51.1957,500.0
2006-09-05 15:10:00,71.38,71.38,71.34,71.37,1000.0,51.2029,51.2029,51.1742,51.1957,1000.0
2006-09-05 15:20:00,71.39,71.39,71.33,71.38,400.0,51.2101,51.2101,51.167,51.2029,400.0
2006-09-05 15:30:00,71.35,71.38,71.35,71.35,5000.0,51.1814,51.2029,51.1814,51.1814,5000.0
2006-09-05 15:40:00,71.35,71.35,71.34,71.35,4900.0,51.1814,51.1814,51.1742,51.1814,4900.0
2006-09-05 15:50:00,71.38,71.38,71.31,71.37,17200.0,51.2029,51.2029,51.1527,51.1957,17200.0
2006-09-05 16:00:00,71.37,71.37,71.37,71.37,0.0,51.1957,51.1957,51.1957,51.1957,0.0
2006-09-05 16:10:00,71.37,71.37,71.37,71.37,0.0,51.1957,51.1957,51.1957,51.1957,0.0
2006-09-06 09:30:00,71.14,71.14,70.97,71.04,2600.0,51.0307,51.0307,50.9088,50.959,2600.0
2006-09-06 09:40:00,71.01,71.01,70.91,70.95,8300.0,50.9375,50.9375,50.8658,50.8944,8300.0
2006-09-06 09:50:00,70.95,70.97,70.92,70.92,6400.0,50.8944,50.9088,50.8729,50.8729,6400.0
2006-09-06 10:00:00,70.94,70.97,70.94,70.97,400.0,50.8873,50.9088,50.8873,50.9088,400.0
2006-09-06 10:10:00,70.98,70.98,70.95,70.95,1500.0,50.916,50.916,50.8944,50.8944,1500.0
2006-09-06 10:20:00,70.97,70.98,70.97,70.98,500.0,50.9088,50.916,50.9088,50.916,500.0
2006-09-06 10:30:00,70.93,70.96,70.92,70.94,1900.0,50.8801,50.9016,50.8729,50.8873,1900.0
2006-09-06 10:40:00,70.92,70.92,70.87,70.88,6000.0,50.8729,50.8729,50.8371,50.8442,6000.0
2006-09-06 10:50:00,70.91,70.92,70.91,70.92,2200.0,50.8658,50.8729,50.8658,50.8729,2200.0
2006-09-06 11:00:00,70.92,70.92,70.89,70.91,5600.0,50.8729,50.8729,50.8514,50.8658,5600.0
2006-09-06 11:10:00,70.92,70.94,70.86,70.87,3200.0,50.8729,50.8873,50.8299,50.8371,3200.0
2006-09-06 11:20:00,70.88,70.96,70.88,70.96,1800.0,50.8442,50.9016,50.8442,50.9016,1800.0
2006-09-06 11:30:00,70.9,70.9,70.85,70.87,2600.0,50.8586,50.8586,50.8227,50.8371,2600.0
2006-09-06 11:40:00,70.88,70.88,70.81,70.85,600.0,50.8442,50.8442,50.794,50.8227,600.0
2006-09-06 11:50:00,70.85,70.85,70.84,70.84,200.0,50.8227,50.8227,50.8155,50.8155,200.0
2006-09-06 12:00:00,70.79,70.86,70.77,70.85,20000.0,50.7797,50.8299,50.7653,50.8227,20000.0
2006-09-06 12:10:00,70.78,70.82,70.78,70.82,4400.0,50.7725,50.8012,50.7725,50.8012,4400.0
2006-09-06 12:20:00,70.79,70.83,70.77,70.79,3100.0,50.7797,50.8084,50.7653,50.7797,3100.0
2006-09-06 12:30:00,70.8,70.84,70.78,70.79,4000.0,50.7868,50.8155,50.7725,50.7797,4000.0
2006-09-06 12:40:00,70.78,70.81,70.78,70.79,1400.0,50.7725,50.794,50.7725,50.7797,1400.0
2006-09-06 12:50:00,70.84,70.86,70.84,70.86,5200.0,50.8155,50.8299,50.8155,50.8299,5200.0
2006-09-06 13:00:00,70.84,70.84,70.82,70.82,8100.0,50.8155,50.8155,50.8012,50.8012,8100.0
2006-09-06 13:10:00,70.83,70.84,70.82,70.84,4800.0,50.8084,50.8155,50.8012,50.8155,4800.0
2006-09-06 13:20:00,70.84,70.94,70.84,70.91,5900.0,50.8155,50.8873,50.8155,50.8658,5900.0
2006-09-06 13:30:00,70.9,70.96,70.89,70.89,3600.0,50.8586,50.9016,50.8514,50.8514,3600.0
2006-09-06 13:40:00,70.89,70.98,70.89,70.98,3900.0,50.8514,50.916,50.8514,50.916,3900.0
2006-09-06 13:50:00,70.98,70.98,70.87,70.88,6000.0,50.916,50.916,50.8371,50.8442,6000.0
2006-09-06 14:00:00,70.85,70.9,70.85,70.85,900.0,50.8227,50.8586,50.8227,50.8227,900.0
2006-09-06 14:10:00,70.86,70.86,70.78,70.8,1800.0,50.8299,50.8299,50.7725,50.7868,1800.0
2006-09-06 14:20:00,70.84,70.89,70.84,70.87,2000.0,50.8155,50.8514,50.8155,50.8371,2000.0
2006-09-06 14:30:00,70.8,70.81,70.78,70.81,900.0,50.7868,50.794,50.7725,50.794,900.0
2006-09-06 14:40:00,70.78,70.81,70.77,70.78,3000.0,50.7725,50.794,50.7653,50.7725,3000.0
2006-09-06 14:50:00,70.78,70.78,70.62,70.62,3400.0,50.7725,50.7725,50.6577,50.6577,3400.0
2006-09-06 15:00:00,70.63,70.66,70.61,70.62,7600.0,50.6649,50.6864,50.6506,50.6577,7600.0
2006-09-06 15:10:00,70.62,70.62,70.62,70.62,0.0,50.6577,50.6577,50.6577,50.6577,0.0
2006-09-06 15:20:00,70.63,70.72,70.63,70.69,13500.0,50.6649,50.7295,50.6649,50.7079,13500.0
2006-09-06 15:30:00,70.67,70.67,70.67,70.67,700.0,50.6936,50.6936,50.6936,50.6936,700.0
2006-09-06 15:40:00,70.61,70.65,70.59,70.65,12900.0,50.6506,50.6792,50.6362,50.6792,12900.0
2006-09-06 15:50:00,70.65,70.65,70.6,70.6,1100.0,50.6792,50.6792,50.6434,50.6434,1100.0
2006-09-06 16:00:00,70.6,70.6,70.6,70.6,0.0,50.6434,50.6434,50.6434,50.6434,0.0
2006-09-06 16:10:00,70.6,70.6,70.6,70.6,0.0,50.6434,50.6434,50.6434,50.6434,0.0
2006-09-07 09:30:00,70.52,70.52,70.38,70.38,3900.0,50.586,50.586,50.4856,50.4856,3900.0
2006-09-07 09:40:00,70.38,70.45,70.38,70.45,1000.0,50.4856,50.5358,50.4856,50.5358,1000.0
2006-09-07 09:50:00,70.37,70.44,70.37,70.44,5300.0,50.4784,50.5286,50.4784,50.5286,5300.0
2006-09-07 10:00:00,70.39,70.4,70.29,70.29,5600.0,50.4927,50.4999,50.421,50.421,5600.0
2006-09-07 10:10:00,70.25,70.28,70.22,70.24,9200.0,50.3923,50.4138,50.3708,50.3851,9200.0
2006-09-07 10:20:00,70.24,70.24,70.23,70.23,17500.0,50.3851,50.3851,50.378,50.378,17500.0
2006-09-07 10:30:00,70.25,70.27,70.25,70.27,200.0,50.3923,50.4067,50.3923,50.4067,200.0
2006-09-07 10:40:00,70.26,70.26,70.18,70.18,19900.0,50.3995,50.3995,50.3421,50.3421,19900.0
2006-09-07 10:50:00,70.24,70.33,70.24,70.31,8100.0,50.3851,50.4497,50.3851,50.4354,8100.0
2006-09-07 11:00:00,70.3,70.3,70.3,70.3,600.0,50.4282,50.4282,50.4282,50.4282,600.0
2006-09-07 11:10:00,70.35,70.38,70.29,70.3,5600.0,50.464,50.4856,50.421,50.4282,5600.0
2006-09-07 11:20:00,70.3,70.3,70.3,70.3,0.0,50.4282,50.4282,50.4282,50.4282,0.0
2006-09-07 11:30:00,70.4,70.4,70.34,70.34,1700.0,50.4999,50.4999,50.4569,50.4569,1700.0
2006-09-07 11:40:00,70.34,70.34,70.34,70.34,200.0,50.4569,50.4569,50.4569,50.4569,200.0
2006-09-07 11:50:00,70.31,70.5,70.31,70.5,1700.0,50.4354,50.5716,50.4354,50.5716,1700.0
2006-09-07 12:00:00,70.4,70.4,70.4,70.4,100.0,50.4999,50.4999,50.4999,50.4999,100.0
2006-09-07 12:10:00,70.5,70.5,70.5,70.5,500.0,50.5716,50.5716,50.5716,50.5716,500.0
2006-09-07 12:20:00,70.5,70.5,70.5,70.5,0.0,50.5716,50.5716,50.5716,50.5716,0.0
2006-09-07 12:30:00,70.5,70.5,70.5,70.5,0.0,50.5716,50.5716,50.5716,50.5716,0.0
2006-09-07 12:40:00,70.37,70.38,70.37,70.38,2700.0,50.4784,50.4856,50.4784,50.4856,2700.0
2006-09-07 12:50:00,70.39,70.39,70.38,70.38,900.0,50.4927,50.4927,50.4856,50.4856,900.0
2006-09-07 13:00:00,70.41,70.41,70.34,70.38,1300.0,50.5071,50.5071,50.4569,50.4856,1300.0
2006-09-07 13:10:00,70.35,70.45,70.35,70.45,3900.0,50.464,50.5358,50.464,50.5358,3900.0
2006-09-07 13:20:00,70.43,70.43,70.42,70.43,2000.0,50.5214,50.5214,50.5143,50.5214,2000.0
2006-09-07 13:30:00,70.43,70.5,70.39,70.5,3800.0,50.5214,50.5716,50.4927,50.5716,3800.0
2006-09-07 13:40:00,70.5,70.7,70.5,70.7,4800.0,50.5716,50.7151,50.5716,50.7151,4800.0
2006-09-07 13:50:00,70.64,70.64,70.63,70.63,300.0,50.6721,50.6721,50.6649,50.6649,300.0
2006-09-07 14:00:00,70.57,70.61,70.57,70.61,400.0,50.6219,50.6506,50.6219,50.6506,400.0
2006-09-07 14:10:00,70.61,70.61,70.61,70.61,0.0,50.6506,50.6506,50.6506,50.6506,0.0
2006-09-07 14:20:00,70.5,70.55,70.5,70.55,9200.0,50.5716,50.6075,50.5716,50.6075,9200.0
2006-09-07 14:30:00,70.55,70.55,70.49,70.49,500.0,50.6075,50.6075,50.5645,50.5645,500.0
2006-09-07 14:40:00,70.44,70.45,70.44,70.44,1700.0,50.5286,50.5358,50.5286,50.5286,1700.0
2006-09-07 14:50:00,70.49,70.5,70.47,70.47,1900.0,50.5645,50.5716,50.5501,50.5501,1900.0
2006-09-07 15:00:00,70.5,70.5,70.37,70.37,4800.0,50.5716,50.5716,50.4784,50.4784,4800.0
2006-09-07 15:10:00,70.43,70.43,70.35,70.35,2700.0,50.5214,50.5214,50.464,50.464,2700.0
2006-09-07 15:20:00,70.41,70.46,70.3,70.46,1600.0,50.5071,50.543,50.4282,50.543,1600.0
2006-09-07 15:30:00,70.42,70.42,70.3,70.3,10200.0,50.5143,50.5143,50.4282,50.4282,10200.0
2006-09-07 15:40:00,70.28,70.33,70.25,70.28,3000.0,50.4138,50.4497,50.3923,50.4138,3000.0
2006-09-07 15:50:00,70.27,70.32,70.27,70.29,6200.0,50.4067,50.4425,50.4067,50.421,6200.0
2006-09-07 16:00:00,70.29,70.29,70.29,70.29,0.0,50.421,50.421,50.421,50.421,0.0
2006-09-07 16:10:00,70.29,70.29,70.29,70.29,0.0,50.421,50.421,50.421,50.421,0.0
2006-09-08 09:30:00,70.4,70.4,70.34,70.36,7700.0,50.4999,50.4999,50.4569,50.4712,7700.0
2006-09-08 09:40:00,70.36,70.45,70.36,70.45,7600.0,50.4712,50.5358,50.4712,50.5358,7600.0
2006-09-08 09:50:00,70.39,70.39,70.39,70.39,1100.0,50.4927,50.4927,50.4927,50.4927,1100.0
2006-09-08 10:00:00,70.43,70.43,70.35,70.35,1000.0,50.5214,50.5214,50.464,50.464,1000.0
2006-09-08 10:10:00,70.35,70.35,70.35,70.35,0.0,50.464,50.464,50.464,50.464,0.0
2006-09-08 10:20:00,70.36,70.36,70.36,70.36,100.0,50.4712,50.4712,50.4712,50.4712,100.0
2006-09-08 10:30:00,70.35,70.35,70.33,70.33,200.0,50.464,50.464,50.4497,50.4497,200.0
2006-09-08 10:40:00,70.38,70.43,70.33,70.38,7900.0,50.4856,50.5214,50.4497,50.4856,7900.0
2006-09-08 10:50:00,70.38,70.41,70.37,70.39,1900.0,50.4856,50.5071,50.4784,50.4927,1900.0
2006-09-08 11:00:00,70.45,70.47,70.4,70.42,2400.0,50.5358,50.5501,50.4999,50.5143,2400.0
2006-09-08 11:10:00,70.42,70.48,70.4,70.4,1300.0,50.5143,50.5573,50.4999,50.4999,1300.0
2006-09-08 11:20:00,70.41,70.45,70.4,70.45,1900.0,50.5071,50.5358,50.4999,50.5358,1900.0
2006-09-08 11:30:00,70.43,70.43,70.43,70.43,100.0,50.5214,50.5214,50.5214,50.5214,100.0
2006-09-08 11:40:00,70.47,70.47,70.47,70.47,300.0,50.5501,50.5501,50.5501,50.5501,300.0
2006-09-08 11:50:00,70.43,70.43,70.42,70.42,7700.0,50.5214,50.5214,50.5143,50.5143,7700.0
2006-09-08 12:00:00,70.42,70.42,70.42,70.42,0.0,50.5143,50.5143,50.5143,50.5143,0.0
2006-09-08 12:10:00,70.42,70.42,70.42,70.42,0.0,50.5143,50.5143,50.5143,50.5143,0.0
2006-09-08 12:20:00,70.42,70.42,70.42,70.42,0.0,50.5143,50.5143,50.5143,50.5143,0.0
2006-09-08 12:30:00,70.42,70.42,70.42,70.42,0.0,50.5143,50.5143,50.5143,50.5143,0.0
2006-09-08 12:40:00,70.37,70.37,70.37,70.37,700.0,50.4784,50.4784,50.4784,50.4784,700.0
2006-09-08 12:50:00,70.39,70.42,70.38,70.42,2000.0,50.4927,50.5143,50.4856,50.5143,2000.0
2006-09-08 13:00:00,70.42,70.42,70.42,70.42,0.0,50.5143,50.5143,50.5143,50.5143,0.0
2006-09-08 13:10:00,70.46,70.47,70.46,70.47,6700.0,50.543,50.5501,50.543,50.5501,6700.0
2006-09-08 13:20:00,70.5,70.5,70.5,70.5,300.0,50.5716,50.5716,50.5716,50.5716,300.0
2006-09-08 13:30:00,70.52,70.53,70.46,70.49,800.0,50.586,50.5932,50.543,50.5645,800.0
2006-09-08 13:40:00,70.49,70.54,70.49,70.5,12800.0,50.5645,50.6003,50.5645,50.5716,12800.0
2006-09-08 13:50:00,70.48,70.56,70.48,70.56,3000.0,50.5573,50.6147,50.5573,50.6147,3000.0
2006-09-08 14:00:00,70.62,70.62,70.62,70.62,2500.0,50.6577,50.6577,50.6577,50.6577,2500.0
2006-09-08 14:10:00,70.58,70.64,70.58,70.6,800.0,50.629,50.6721,50.629,50.6434,800.0
2006-09-08 14:20:00,70.61,70.61,70.53,70.55,8100.0,50.6506,50.6506,50.5932,50.6075,8100.0
2006-09-08 14:30:00,70.57,70.57,70.55,70.56,7800.0,50.6219,50.6219,50.6075,50.6147,7800.0
2006-09-08 14:40:00,70.53,70.53,70.51,70.51,200.0,50.5932,50.5932,50.5788,50.5788,200.0
2006-09-08 14:50:00,70.58,70.58,70.58,70.58,200.0,50.629,50.629,50.629,50.629,200.0
2006-09-08 15:00:00,70.56,70.57,70.53,70.53,3200.0,50.6147,50.6219,50.5932,50.5932,3200.0
2006-09-08 15:10:00,70.57,70.6,70.56,70.58,2600.0,50.6219,50.6434,50.6147,50.629,2600.0
2006-09-08 15:20:00,70.65,70.65,70.59,70.59,500.0,50.6792,50.6792,50.6362,50.6362,500.0
2006-09-08 15:30:00,70.62,70.62,70.54,70.54,7200.0,50.6577,50.6577,50.6003,50.6003,7200.0
2006-09-08 15:40:00,70.55,70.62,70.55,70.62,800.0,50.6075,50.6577,50.6075,50.6577,800.0
2006-09-08 15:50:00,70.51,70.53,70.5,70.53,3600.0,50.5788,50.5932,50.5716,50.5932,3600.0
2006-09-08 16:00:00,70.53,70.53,70.53,70.53,0.0,50.5932,50.5932,50.5932,50.5932,0.0
2006-09-08 16:10:00,70.53,70.53,70.53,70.53,0.0,50.5932,50.5932,50.5932,50.5932,0.0
2006-09-11 09:30:00,70.12,70.4,70.12,70.22,3700.0,50.2991,50.4999,50.2991,50.3708,3700.0
2006-09-11 09:40:00,70.3,70.3,70.3,70.3,100.0,50.4282,50.4282,50.4282,50.4282,100.0
2006-09-11 09:50:00,70.27,70.27,70.27,70.27,100.0,50.4067,50.4067,50.4067,50.4067,100.0
2006-09-11 10:00:00,70.26,70.36,70.26,70.36,8500.0,50.3995,50.4712,50.3995,50.4712,8500.0
2006-09-11 10:10:00,70.31,70.32,70.2,70.2,800.0,50.4354,50.4425,50.3565,50.3565,800.0
2006-09-11 10:20:00,70.22,70.22,70.22,70.22,200.0,50.3708,50.3708,50.3708,50.3708,200.0
2006-09-11 10:30:00,70.18,70.18,70.18,70.18,1100.0,50.3421,50.3421,50.3421,50.3421,1100.0
2006-09-11 10:40:00,70.18,70.18,70.18,70.18,100.0,50.3421,50.3421,50.3421,50.3421,100.0
2006-09-11 10:50:00,70.14,70.18,70.14,70.17,14200.0,50.3134,50.3421,50.3134,50.3349,14200.0
2006-09-11 11:00:00,70.15,70.16,70.14,70.14,7700.0,50.3206,50.3278,50.3134,50.3134,7700.0
2006-09-11 11:10:00,70.2,70.2,70.2,70.2,400.0,50.3565,50.3565,50.3565,50.3565,400.0
2006-09-11 11:20:00,70.26,70.26,70.26,70.26,300.0,50.3995,50.3995,50.3995,50.3995,300.0
2006-09-11 11:30:00,70.26,70.26,70.26,70.26,0.0,50.3995,50.3995,50.3995,50.3995,0.0
2006-09-11 11:40:00,70.26,70.27,70.26,70.26,10100.0,50.3995,50.4067,50.3995,50.3995,10100.0
2006-09-11 11:50:00,70.26,70.26,70.26,70.26,0.0,50.3995,50.3995,50.3995,50.3995,0.0
2006-09-11 12:00:00,70.26,70.26,70.26,70.26,0.0,50.3995,50.3995,50.3995,50.3995,0.0
2006-09-11 12:10:00,70.48,70.5,70.48,70.5,800.0,50.5573,50.5716,50.5573,50.5716,800.0
2006-09-11 12:20:00,70.51,70.51,70.48,70.48,200.0,50.5788,50.5788,50.5573,50.5573,200.0
2006-09-11 12:30:00,70.54,70.54,70.54,70.54,100.0,50.6003,50.6003,50.6003,50.6003,100.0
2006-09-11 12:40:00,70.48,70.49,70.48,70.48,1400.0,50.5573,50.5645,50.5573,50.5573,1400.0
2006-09-11 12:50:00,70.48,70.48,70.48,70.48,0.0,50.5573,50.5573,50.5573,50.5573,0.0
2006-09-11 13:00:00,70.6,70.6,70.6,70.6,100.0,50.6434,50.6434,50.6434,50.6434,100.0
2006-09-11 13:10:00,70.6,70.6,70.6,70.6,0.0,50.6434,50.6434,50.6434,50.6434,0.0
2006-09-11 13:20:00,70.73,70.76,70.73,70.76,12000.0,50.7366,50.7582,50.7366,50.7582,12000.0
2006-09-11 13:30:00,70.73,70.73,70.68,70.68,1400.0,50.7366,50.7366,50.7008,50.7008,1400.0
2006-09-11 13:40:00,70.72,70.72,70.72,70.72,300.0,50.7295,50.7295,50.7295,50.7295,300.0
2006-09-11 13:50:00,70.64,70.64,70.63,70.63,1000.0,50.6721,50.6721,50.6649,50.6649,1000.0
2006-09-11 14:00:00,70.68,70.68,70.62,70.68,1800.0,50.7008,50.7008,50.6577,50.7008,1800.0
2006-09-11 14:10:00,70.62,70.69,70.62,70.64,4700.0,50.6577,50.7079,50.6577,50.6721,4700.0
2006-09-11 14:20:00,70.7,70.7,70.67,70.68,1000.0,50.7151,50.7151,50.6936,50.7008,1000.0
2006-09-11 14:30:00,70.54,70.59,70.54,70.54,400.0,50.6003,50.6362,50.6003,50.6003,400.0
2006-09-11 14:40:00,70.54,70.54,70.54,70.54,300.0,50.6003,50.6003,50.6003,50.6003,300.0
2006-09-11 14:50:00,70.6,70.63,70.6,70.63,33900.0,50.6434,50.6649,50.6434,50.6649,33900.0
2006-09-11 15:00:00,70.64,70.66,70.49,70.49,4900.0,50.6721,50.6864,50.5645,50.5645,4900.0
2006-09-11 15:10:00,70.49,70.5,70.45,70.47,1800.0,50.5645,50.5716,50.5358,50.5501,1800.0
2006-09-11 15:20:00,70.45,70.56,70.42,70.56,5300.0,50.5358,50.6147,50.5143,50.6147,5300.0
2006-09-11 15:30:00,70.48,70.6,70.48,70.53,5800.0,50.5573,50.6434,50.5573,50.5932,5800.0
2006-09-11 15:40:00,70.52,70.57,70.5,70.5,1600.0,50.586,50.6219,50.5716,50.5716,1600.0
2006-09-11 15:50:00,70.56,70.63,70.54,70.63,28500.0,50.6147,50.6649,50.6003,50.6649,28500.0
2006-09-11 16:00:00,70.63,70.63,70.63,70.63,0.0,50.6649,50.6649,50.6649,50.6649,0.0
2006-09-11 16:10:00,70.63,70.63,70.63,70.63,0.0,50.6649,50.6649,50.6649,50.6649,0.0
2006-09-12 09:30:00,70.72,70.72,70.66,70.67,4800.0,50.7295,50.7295,50.6864,50.6936,4800.0
2006-09-12 09:40:00,70.77,70.77,70.77,70.77,100.0,50.7653,50.7653,50.7653,50.7653,100.0
2006-09-12 09:50:00,70.82,70.82,70.82,70.82,100.0,50.8012,50.8012,50.8012,50.8012,100.0
2006-09-12 10:00:00,70.78,70.78,70.78,70.78,2200.0,50.7725,50.7725,50.7725,50.7725,2200.0
2006-09-12 10:10:00,70.83,70.87,70.73,70.87,11900.0,50.8084,50.8371,50.7366,50.8371,11900.0
2006-09-12 10:20:00,70.86,70.89,70.86,70.89,400.0,50.8299,50.8514,50.8299,50.8514,400.0
2006-09-12 10:30:00,70.89,70.89,70.89,70.89,0.0,50.8514,50.8514,50.8514,50.8514,0.0
2006-09-12 10:40:00,70.97,70.97,70.97,70.97,100.0,50.9088,50.9088,50.9088,50.9088,100.0
2006-09-12 10:50:00,70.96,70.97,70.96,70.97,1100.0,50.9016,50.9088,50.9016,50.9088,1100.0
2006-09-12 11:00:00,70.97,70.97,70.97,70.97,0.0,50.9088,50.9088,50.9088,50.9088,0.0
2006-09-12 11:10:00,71.07,71.07,71.07,71.07,500.0,50.9805,50.9805,50.9805,50.9805,500.0
2006-09-12 11:20:00,71.03,71.03,71.03,71.03,1100.0,50.9518,50.9518,50.9518,50.9518,1100.0
2006-09-12 11:30:00,71.03,71.03,71.03,71.03,0.0,50.9518,50.9518,50.9518,50.9518,0.0
2006-09-12 11:40:00,71.1,71.1,71.02,71.02,600.0,51.002,51.002,50.9447,50.9447,600.0
2006-09-12 11:50:00,71.03,71.08,71.03,71.03,500.0,50.9518,50.9877,50.9518,50.9518,500.0
2006-09-12 12:00:00,71.0,71.0,71.0,71.0,100.0,50.9303,50.9303,50.9303,50.9303,100.0
2006-09-12 12:10:00,70.99,71.0,70.99,71.0,5100.0,50.9231,50.9303,50.9231,50.9303,5100.0
2006-09-12 12:20:00,71.0,71.0,71.0,71.0,600.0,50.9303,50.9303,50.9303,50.9303,600.0
2006-09-12 12:30:00,71.0,71.0,70.94,70.94,1400.0,50.9303,50.9303,50.8873,50.8873,1400.0
2006-09-12 12:40:00,70.96,71.02,70.95,71.01,4300.0,50.9016,50.9447,50.8944,50.9375,4300.0
2006-09-12 12:50:00,71.07,71.07,71.07,71.07,2600.0,50.9805,50.9805,50.9805,50.9805,2600.0
2006-09-12 13:00:00,71.03,71.05,71.02,71.02,3900.0,50.9518,50.9662,50.9447,50.9447,3900.0
2006-09-12 13:10:00,70.97,71.0,70.97,71.0,700.0,50.9088,50.9303,50.9088,50.9303,700.0
2006-09-12 13:20:00,71.0,71.0,71.0,71.0,0.0,50.9303,50.9303,50.9303,50.9303,0.0
2006-09-12 13:30:00,70.96,71.07,70.96,70.99,1400.0,50.9016,50.9805,50.9016,50.9231,1400.0
2006-09-12 13:40:00,71.02,71.1,71.02,71.1,200.0,50.9447,51.002,50.9447,51.002,200.0
2006-09-12 13:50:00,71.17,71.18,71.16,71.18,1200.0,51.0523,51.0594,51.0451,51.0594,1200.0
2006-09-12 14:00:00,71.14,71.14,71.14,71.14,100.0,51.0307,51.0307,51.0307,51.0307,100.0
2006-09-12 14:10:00,71.14,71.16,71.13,71.13,1900.0,51.0307,51.0451,51.0236,51.0236,1900.0
2006-09-12 14:20:00,71.18,71.2,71.13,71.2,14900.0,51.0594,51.0738,51.0236,51.0738,14900.0
2006-09-12 14:30:00,71.25,71.27,71.25,71.27,1600.0,51.1096,51.124,51.1096,51.124,1600.0
2006-09-12 14:40:00,71.29,71.34,71.28,71.34,300.0,51.1383,51.1742,51.1312,51.1742,300.0
2006-09-12 14:50:00,71.33,71.34,71.32,71.34,2900.0,51.167,51.1742,51.1599,51.1742,2900.0
2006-09-12 15:00:00,71.36,71.42,71.34,71.34,1200.0,51.1886,51.2316,51.1742,51.1742,1200.0
2006-09-12 15:10:00,71.38,71.38,71.31,71.31,1600.0,51.2029,51.2029,51.1527,51.1527,1600.0
2006-09-12 15:20:00,71.37,71.37,71.33,71.33,1200.0,51.1957,51.1957,51.167,51.167,1200.0
2006-09-12 15:30:00,71.38,71.41,71.34,71.37,900.0,51.2029,51.2244,51.1742,51.1957,900.0
2006-09-12 15:40:00,71.39,71.39,71.35,71.35,700.0,51.2101,51.2101,51.1814,51.1814,700.0
2006-09-12 15:50:00,71.39,71.39,71.31,71.36,700.0,51.2101,51.2101,51.1527,51.1886,700.0
2006-09-12 16:00:00,71.36,71.36,71.36,71.36,0.0,51.1886,51.1886,51.1886,51.1886,0.0
2006-09-12 16:10:00,71.36,71.36,71.36,71.36,0.0,51.1886,51.1886,51.1886,51.1886,0.0
2006-09-13 09:30:00,71.24,71.36,71.2,71.2,22200.0,51.1025,51.1886,51.0738,51.0738,22200.0
2006-09-13 09:40:00,71.4,71.4,71.4,71.4,100.0,51.2172,51.2172,51.2172,51.2172,100.0
2006-09-13 09:50:00,71.4,71.4,71.4,71.4,0.0,51.2172,51.2172,51.2172,51.2172,0.0
2006-09-13 10:00:00,71.4,71.4,71.4,71.4,0.0,51.2172,51.2172,51.2172,51.2172,0.0
2006-09-13 10:10:00,71.37,71.37,71.37,71.37,100.0,51.1957,51.1957,51.1957,51.1957,100.0
2006-09-13 10:20:00,71.43,71.46,71.39,71.46,3500.0,51.2388,51.2603,51.2101,51.2603,3500.0
2006-09-13 10:30:00,71.38,71.41,71.38,71.41,1000.0,51.2029,51.2244,51.2029,51.2244,1000.0
2006-09-13 10:40:00,71.37,71.37,71.35,71.35,1400.0,51.1957,51.1957,51.1814,51.1814,1400.0
2006-09-13 10:50:00,71.42,71.42,71.42,71.42,300.0,51.2316,51.2316,51.2316,51.2316,300.0
2006-09-13 11:00:00,71.37,71.43,71.37,71.43,600.0,51.1957,51.2388,51.1957,51.2388,600.0
2006-09-13 11:10:00,71.42,71.42,71.4,71.4,600.0,51.2316,51.2316,51.2172,51.2172,600.0
2006-09-13 11:20:00,71.4,71.4,71.4,71.4,0.0,51.2172,51.2172,51.2172,51.2172,0.0
2006-09-13 11:30:00,71.5,71.51,71.5,71.51,2000.0,51.289,51.2962,51.289,51.2962,2000.0
2006-09-13 11:40:00,71.52,71.52,71.47,71.47,1600.0,51.3033,51.3033,51.2675,51.2675,1600.0
2006-09-13 11:50:00,71.52,71.58,71.46,71.58,4800.0,51.3033,51.3464,51.2603,51.3464,4800.0
2006-09-13 12:00:00,71.58,71.58,71.58,71.58,0.0,51.3464,51.3464,51.3464,51.3464,0.0
2006-09-13 12:10:00,71.6,71.6,71.56,71.56,500.0,51.3607,51.3607,51.332,51.332,500.0
2006-09-13 12:20:00,71.64,71.65,71.64,71.65,600.0,51.3894,51.3966,51.3894,51.3966,600.0
2006-09-13 12:30:00,71.65,71.65,71.65,71.65,3000.0,51.3966,51.3966,51.3966,51.3966,3000.0
2006-09-13 12:40:00,71.64,71.64,71.63,71.63,2400.0,51.3894,51.3894,51.3822,51.3822,2400.0
2006-09-13 12:50:00,71.58,71.6,71.54,71.6,3900.0,51.3464,51.3607,51.3177,51.3607,3900.0
2006-09-13 13:00:00,71.53,71.53,71.53,71.53,1300.0,51.3105,51.3105,51.3105,51.3105,1300.0
2006-09-13 13:10:00,71.61,71.61,71.54,71.54,400.0,51.3679,51.3679,51.3177,51.3177,400.0
2006-09-13 13:20:00,71.52,71.57,71.51,71.51,3200.0,51.3033,51.3392,51.2962,51.2962,3200.0
2006-09-13 13:30:00,71.58,71.58,71.53,71.54,1700.0,51.3464,51.3464,51.3105,51.3177,1700.0
2006-09-13 13:40:00,71.65,71.65,71.57,71.59,2500.0,51.3966,51.3966,51.3392,51.3535,2500.0
2006-09-13 13:50:00,71.59,71.59,71.59,71.59,0.0,51.3535,51.3535,51.3535,51.3535,0.0
2006-09-13 14:00:00,71.65,71.65,71.61,71.61,1500.0,51.3966,51.3966,51.3679,51.3679,1500.0
2006-09-13 14:10:00,71.61,71.61,71.61,71.61,0.0,51.3679,51.3679,51.3679,51.3679,0.0
2006-09-13 14:20:00,71.63,71.63,71.58,71.62,3300.0,51.3822,51.3822,51.3464,51.3751,3300.0
2006-09-13 14:30:00,71.62,71.69,71.62,71.69,19800.0,51.3751,51.4253,51.3751,51.4253,19800.0
2006-09-13 14:40:00,71.71,71.71,71.65,71.7,300.0,51.4396,51.4396,51.3966,51.4324,300.0
2006-09-13 14:50:00,71.7,71.76,71.7,71.7,15300.0,51.4324,51.4755,51.4324,51.4324,15300.0
2006-09-13 15:00:00,71.75,71.75,71.64,71.64,500.0,51.4683,51.4683,51.3894,51.3894,500.0
2006-09-13 15:10:00,71.65,71.66,71.6,71.66,3100.0,51.3966,51.4037,51.3607,51.4037,3100.0
2006-09-13 15:20:00,71.65,71.65,71.62,71.65,1000.0,51.3966,51.3966,51.3751,51.3966,1000.0
2006-09-13 15:30:00,71.59,71.69,71.59,71.69,1000.0,51.3535,51.4253,51.3535,51.4253,1000.0
2006-09-13 15:40:00,71.67,71.67,71.62,71.63,1000.0,51.4109,51.4109,51.3751,51.3822,1000.0
2006-09-13 15:50:00,71.66,71.68,71.66,71.68,1200.0,51.4037,51.4181,51.4037,51.4181,1200.0
2006-09-13 16:00:00,71.68,71.68,71.68,71.68,0.0,51.4181,51.4181,51.4181,51.4181,0.0
2006-09-13 16:10:00,71.68,71.68,71.68,71.68,0.0,51.4181,51.4181,51.4181,51.4181,0.0
2006-09-14 09:30:00,71.54,71.62,71.48,71.56,3900.0,51.3177,51.3751,51.2746,51.332,3900.0
2006-09-14 09:40:00,71.56,71.56,71.56,71.56,0.0,51.332,51.332,51.332,51.332,0.0
2006-09-14 09:50:00,71.5,71.5,71.5,71.5,200.0,51.289,51.289,51.289,51.289,200.0
2006-09-14 10:00:00,71.54,71.54,71.46,71.46,1800.0,51.3177,51.3177,51.2603,51.2603,1800.0
2006-09-14 10:10:00,71.5,71.5,71.5,71.5,900.0,51.289,51.289,51.289,51.289,900.0
2006-09-14 10:20:00,71.51,71.51,71.45,71.45,2100.0,51.2962,51.2962,51.2531,51.2531,2100.0
2006-09-14 10:30:00,71.45,71.47,71.45,71.47,1800.0,51.2531,51.2675,51.2531,51.2675,1800.0
2006-09-14 10:40:00,71.44,71.44,71.44,71.44,1000.0,51.2459,51.2459,51.2459,51.2459,1000.0
2006-09-14 10:50:00,71.49,71.49,71.49,71.49,100.0,51.2818,51.2818,51.2818,51.2818,100.0
2006-09-14 11:00:00,71.49,71.49,71.49,71.49,0.0,51.2818,51.2818,51.2818,51.2818,0.0
2006-09-14 11:10:00,71.57,71.57,71.57,71.57,600.0,51.3392,51.3392,51.3392,51.3392,600.0
2006-09-14 11:20:00,71.52,71.62,71.52,71.54,5600.0,51.3033,51.3751,51.3033,51.3177,5600.0
2006-09-14 11:30:00,71.57,71.57,71.54,71.56,1000.0,51.3392,51.3392,51.3177,51.332,1000.0
2006-09-14 11:40:00,71.52,71.52,71.52,71.52,4600.0,51.3033,51.3033,51.3033,51.3033,4600.0
2006-09-14 11:50:00,71.53,71.57,71.51,71.57,13800.0,51.3105,51.3392,51.2962,51.3392,13800.0
2006-09-14 12:00:00,71.54,71.54,71.45,71.45,5300.0,51.3177,51.3177,51.2531,51.2531,5300.0
2006-09-14 12:10:00,71.5,71.52,71.47,71.52,900.0,51.289,51.3033,51.2675,51.3033,900.0
2006-09-14 12:20:00,71.52,71.55,71.47,71.47,1200.0,51.3033,51.3248,51.2675,51.2675,1200.0
2006-09-14 12:30:00,71.5,71.51,71.5,71.51,800.0,51.289,51.2962,51.289,51.2962,800.0
2006-09-14 12:40:00,71.6,71.61,71.6,71.6,700.0,51.3607,51.3679,51.3607,51.3607,700.0
2006-09-14 12:50:00,71.57,71.57,71.57,71.57,100.0,51.3392,51.3392,51.3392,51.3392,100.0
2006-09-14 13:00:00,71.54,71.54,71.54,71.54,200.0,51.3177,51.3177,51.3177,51.3177,200.0
2006-09-14 13:10:00,71.52,71.56,71.49,71.49,600.0,51.3033,51.332,51.2818,51.2818,600.0
2006-09-14 13:20:00,71.54,71.55,71.49,71.55,1500.0,51.3177,51.3248,51.2818,51.3248,1500.0
2006-09-14 13:30:00,71.59,71.6,71.57,71.6,1000.0,51.3535,51.3607,51.3392,51.3607,1000.0
2006-09-14 13:40:00,71.56,71.56,71.56,71.56,100.0,51.332,51.332,51.332,51.332,100.0
2006-09-14 13:50:00,71.6,71.6,71.54,71.54,25700.0,51.3607,51.3607,51.3177,51.3177,25700.0
2006-09-14 14:00:00,71.58,71.58,71.58,71.58,1900.0,51.3464,51.3464,51.3464,51.3464,1900.0
2006-09-14 14:10:00,71.52,71.56,71.52,71.55,100600.0,51.3033,51.332,51.3033,51.3248,100600.0
2006-09-14 14:20:00,71.56,71.6,71.56,71.56,10800.0,51.332,51.3607,51.332,51.332,10800.0
2006-09-14 14:30:00,71.6,71.66,71.53,71.53,13000.0,51.3607,51.4037,51.3105,51.3105,13000.0
2006-09-14 14:40:00,71.52,71.54,71.49,71.54,5800.0,51.3033,51.3177,51.2818,51.3177,5800.0
2006-09-14 14:50:00,71.52,71.52,71.52,71.52,1200.0,51.3033,51.3033,51.3033,51.3033,1200.0
2006-09-14 15:00:00,71.52,71.52,71.46,71.46,200.0,51.3033,51.3033,51.2603,51.2603,200.0
2006-09-14 15:10:00,71.42,71.48,71.42,71.48,400.0,51.2316,51.2746,51.2316,51.2746,400.0
2006-09-14 15:20:00,71.45,71.54,71.45,71.54,11000.0,51.2531,51.3177,51.2531,51.3177,11000.0
2006-09-14 15:30:00,71.56,71.56,71.56,71.56,200.0,51.332,51.332,51.332,51.332,200.0
2006-09-14 15:40:00,71.52,71.52,71.52,71.52,16300.0,51.3033,51.3033,51.3033,51.3033,16300.0
2006-09-14 15:50:00,71.52,71.52,71.52,71.52,0.0,51.3033,51.3033,51.3033,51.3033,0.0
2006-09-14 16:00:00,71.52,71.52,71.52,71.52,0.0,51.3033,51.3033,51.3033,51.3033,0.0
2006-09-14 16:10:00,71.52,71.52,71.52,71.52,0.0,51.3033,51.3033,51.3033,51.3033,0.0
2006-09-15 09:30:00,71.96,71.96,71.83,71.95,2600.0,51.6189,51.6189,51.5257,51.6118,2600.0
2006-09-15 09:40:00,71.85,71.95,71.8,71.84,1700.0,51.54,51.6118,51.5042,51.5329,1700.0
2006-09-15 09:50:00,71.84,71.84,71.84,71.84,0.0,51.5329,51.5329,51.5329,51.5329,0.0
2006-09-15 10:00:00,71.87,71.87,71.85,71.86,12000.0,51.5544,51.5544,51.54,51.5472,12000.0
2006-09-15 10:10:00,71.91,72.0,71.91,71.97,34000.0,51.5831,51.6476,51.5831,51.6261,34000.0
2006-09-15 10:20:00,71.95,71.99,71.95,71.99,16100.0,51.6118,51.6405,51.6118,51.6405,16100.0
2006-09-15 10:30:00,71.97,71.97,71.92,71.92,21100.0,51.6261,51.6261,51.5903,51.5903,21100.0
2006-09-15 10:40:00,71.93,71.97,71.93,71.93,1000.0,51.5974,51.6261,51.5974,51.5974,1000.0
2006-09-15 10:50:00,71.93,71.93,71.83,71.83,18600.0,51.5974,51.5974,51.5257,51.5257,18600.0
2006-09-15 11:00:00,71.9,71.9,71.87,71.89,900.0,51.5759,51.5759,51.5544,51.5687,900.0
2006-09-15 11:10:00,71.81,71.86,71.81,71.82,5900.0,51.5113,51.5472,51.5113,51.5185,5900.0
2006-09-15 11:20:00,71.75,71.8,71.73,71.78,15900.0,51.4683,51.5042,51.454,51.4898,15900.0
2006-09-15 11:30:00,71.74,71.82,71.74,71.74,72700.0,51.4611,51.5185,51.4611,51.4611,72700.0
2006-09-15 11:40:00,71.8,71.8,71.74,71.76,900.0,51.5042,51.5042,51.4611,51.4755,900.0
2006-09-15 11:50:00,71.75,71.76,71.74,71.74,10400.0,51.4683,51.4755,51.4611,51.4611,10400.0
2006-09-15 12:00:00,71.76,71.79,71.68,71.68,9600.0,51.4755,51.497,51.4181,51.4181,9600.0
2006-09-15 12:10:00,71.76,71.76,71.76,71.76,300.0,51.4755,51.4755,51.4755,51.4755,300.0
2006-09-15 12:20:00,71.77,71.77,71.77,71.77,100.0,51.4827,51.4827,51.4827,51.4827,100.0
2006-09-15 12:30:00,71.74,71.74,71.74,71.74,200.0,51.4611,51.4611,51.4611,51.4611,200.0
2006-09-15 12:40:00,71.69,71.76,71.69,71.76,1700.0,51.4253,51.4755,51.4253,51.4755,1700.0
2006-09-15 12:50:00,71.65,71.65,71.64,71.64,600.0,51.3966,51.3966,51.3894,51.3894,600.0
2006-09-15 13:00:00,71.69,71.7,71.69,71.7,800.0,51.4253,51.4324,51.4253,51.4324,800.0
2006-09-15 13:10:00,71.77,71.78,71.77,71.78,200.0,51.4827,51.4898,51.4827,51.4898,200.0
2006-09-15 13:20:00,71.73,71.78,71.73,71.73,900.0,51.454,51.4898,51.454,51.454,900.0
2006-09-15 13:30:00,71.68,71.75,71.68,71.75,800.0,51.4181,51.4683,51.4181,51.4683,800.0
2006-09-15 13:40:00,71.86,71.86,71.86,71.86,300.0,51.5472,51.5472,51.5472,51.5472,300.0
2006-09-15 13:50:00,71.83,71.83,71.79,71.82,1300.0,51.5257,51.5257,51.497,51.5185,1300.0
2006-09-15 14:00:00,71.81,71.81,71.78,71.78,500.0,51.5113,51.5113,51.4898,51.4898,500.0
2006-09-15 14:10:00,71.83,71.83,71.83,71.83,300.0,51.5257,51.5257,51.5257,51.5257,300.0
2006-09-15 14:20:00,71.78,71.85,71.78,71.78,1000.0,51.4898,51.54,51.4898,51.4898,1000.0
2006-09-15 14:30:00,71.87,71.87,71.85,71.85,2700.0,51.5544,51.5544,51.54,51.54,2700.0
2006-09-15 14:40:00,71.85,71.85,71.78,71.78,23200.0,51.54,51.54,51.4898,51.4898,23200.0
2006-09-15 14:50:00,71.78,71.83,71.73,71.76,17100.0,51.4898,51.5257,51.454,51.4755,17100.0
2006-09-15 15:00:00,71.76,71.82,71.75,71.75,11900.0,51.4755,51.5185,51.4683,51.4683,11900.0
2006-09-15 15:10:00,71.75,71.82,71.75,71.78,8700.0,51.4683,51.5185,51.4683,51.4898,8700.0
2006-09-15 15:20:00,71.82,71.85,71.82,71.85,600.0,51.5185,51.54,51.5185,51.54,600.0
2006-09-15 15:30:00,71.86,71.86,71.74,71.74,13800.0,51.5472,51.5472,51.4611,51.4611,13800.0
2006-09-15 15:40:00,71.81,71.84,71.77,71.83,6500.0,51.5113,51.5329,51.4827,51.5257,6500.0
2006-09-15 15:50:00,71.83,71.83,71.68,71.68,2600.0,51.5257,51.5257,51.4181,51.4181,2600.0
2006-09-15 16:00:00,71.78,71.78,71.78,71.78,1000.0,51.4898,51.4898,51.4898,51.4898,1000.0
2006-09-15 16:10:00,71.78,71.78,71.78,71.78,0.0,51.4898,51.4898,51.4898,51.4898,0.0
2006-09-18 09:30:00,71.79,71.79,71.56,71.65,7500.0,51.497,51.497,51.332,51.3966,7500.0
2006-09-18 09:40:00,71.71,71.75,71.67,71.75,2700.0,51.4396,51.4683,51.4109,51.4683,2700.0
2006-09-18 09:50:00,71.74,71.77,71.74,71.77,5200.0,51.4611,51.4827,51.4611,51.4827,5200.0
2006-09-18 10:00:00,71.77,71.77,71.77,71.77,0.0,51.4827,51.4827,51.4827,51.4827,0.0
2006-09-18 10:10:00,71.89,71.89,71.84,71.84,700.0,51.5687,51.5687,51.5329,51.5329,700.0
2006-09-18 10:20:00,71.84,71.84,71.84,71.84,0.0,51.5329,51.5329,51.5329,51.5329,0.0
2006-09-18 10:30:00,71.86,71.86,71.79,71.79,14700.0,51.5472,51.5472,51.497,51.497,14700.0
2006-09-18 10:40:00,71.83,71.86,71.83,71.84,800.0,51.5257,51.5472,51.5257,51.5329,800.0
2006-09-18 10:50:00,71.84,71.84,71.84,71.84,0.0,51.5329,51.5329,51.5329,51.5329,0.0
2006-09-18 11:00:00,71.81,71.83,71.75,71.83,96400.0,51.5113,51.5257,51.4683,51.5257,96400.0
2006-09-18 11:10:00,71.83,71.83,71.81,71.81,2000.0,51.5257,51.5257,51.5113,51.5113,2000.0
2006-09-18 11:20:00,71.78,71.81,71.78,71.81,10300.0,51.4898,51.5113,51.4898,51.5113,10300.0
2006-09-18 11:30:00,71.81,71.88,71.81,71.88,15200.0,51.5113,51.5616,51.5113,51.5616,15200.0
2006-09-18 11:40:00,71.85,71.87,71.82,71.86,26400.0,51.54,51.5544,51.5185,51.5472,26400.0
2006-09-18 11:50:00,71.86,71.86,71.86,71.86,0.0,51.5472,51.5472,51.5472,51.5472,0.0
2006-09-18 12:00:00,71.94,71.94,71.94,71.94,100.0,51.6046,51.6046,51.6046,51.6046,100.0
2006-09-18 12:10:00,71.9,71.94,71.83,71.83,6800.0,51.5759,51.6046,51.5257,51.5257,6800.0
2006-09-18 12:20:00,71.88,71.88,71.87,71.88,900.0,51.5616,51.5616,51.5544,51.5616,900.0
2006-09-18 12:30:00,71.88,71.92,71.86,71.86,18000.0,51.5616,51.5903,51.5472,51.5472,18000.0
2006-09-18 12:40:00,71.88,71.96,71.85,71.96,14000.0,51.5616,51.6189,51.54,51.6189,14000.0
2006-09-18 12:50:00,71.87,71.93,71.87,71.93,700.0,51.5544,51.5974,51.5544,51.5974,700.0
2006-09-18 13:00:00,71.93,71.93,71.93,71.93,0.0,51.5974,51.5974,51.5974,51.5974,0.0
2006-09-18 13:10:00,71.93,71.95,71.93,71.95,500.0,51.5974,51.6118,51.5974,51.6118,500.0
2006-09-18 13:20:00,71.95,72.02,71.95,72.02,3100.0,51.6118,51.662,51.6118,51.662,3100.0
2006-09-18 13:30:00,71.99,71.99,71.94,71.94,1300.0,51.6405,51.6405,51.6046,51.6046,1300.0
2006-09-18 13:40:00,71.86,71.86,71.85,71.85,1000.0,51.5472,51.5472,51.54,51.54,1000.0
2006-09-18 13:50:00,71.81,71.81,71.67,71.67,2500.0,51.5113,51.5113,51.4109,51.4109,2500.0
2006-09-18 14:00:00,71.65,71.65,71.65,71.65,1600.0,51.3966,51.3966,51.3966,51.3966,1600.0
2006-09-18 14:10:00,71.7,71.77,71.7,71.7,3700.0,51.4324,51.4827,51.4324,51.4324,3700.0
2006-09-18 14:20:00,71.69,71.71,71.69,71.71,2300.0,51.4253,51.4396,51.4253,51.4396,2300.0
2006-09-18 14:30:00,71.66,71.66,71.65,71.65,800.0,51.4037,51.4037,51.3966,51.3966,800.0
2006-09-18 14:40:00,71.68,71.68,71.65,71.66,27400.0,51.4181,51.4181,51.3966,51.4037,27400.0
2006-09-18 14:50:00,71.66,71.7,71.66,71.7,300.0,51.4037,51.4324,51.4037,51.4324,300.0
2006-09-18 15:00:00,71.71,71.71,71.71,71.71,200.0,51.4396,51.4396,51.4396,51.4396,200.0
2006-09-18 15:10:00,71.69,71.69,71.69,71.69,1000.0,51.4253,51.4253,51.4253,51.4253,1000.0
2006-09-18 15:20:00,71.71,71.76,71.68,71.76,1500.0,51.4396,51.4755,51.4181,51.4755,1500.0
2006-09-18 15:30:00,71.8,71.8,71.8,71.8,200.0,51.5042,51.5042,51.5042,51.5042,200.0
2006-09-18 15:40:00,71.79,71.79,71.72,71.72,1100.0,51.497,51.497,51.4468,51.4468,1100.0
2006-09-18 15:50:00,71.75,71.78,71.73,71.73,2400.0,51.4683,51.4898,51.454,51.454,2400.0
2006-09-18 16:00:00,71.73,71.73,71.73,71.73,0.0,51.454,51.454,51.454,51.454,0.0
2006-09-18 16:10:00,71.73,71.73,71.73,71.73,0.0,51.454,51.454,51.454,51.454,0.0
2006-09-19 09:30:00,71.76,71.91,71.75,71.75,25900.0,51.4755,51.5831,51.4683,51.4683,25900.0
2006-09-19 09:40:00,71.7,71.7,71.67,71.67,1200.0,51.4324,51.4324,51.4109,51.4109,1200.0
2006-09-19 09:50:00,71.75,71.77,71.75,71.75,5500.0,51.4683,51.4827,51.4683,51.4683,5500.0
2006-09-19 10:00:00,71.7,71.72,71.69,71.72,3600.0,51.4324,51.4468,51.4253,51.4468,3600.0
2006-09-19 10:10:00,71.7,71.74,71.66,71.66,2500.0,51.4324,51.4611,51.4037,51.4037,2500.0
2006-09-19 10:20:00,71.64,71.65,71.63,71.64,1600.0,51.3894,51.3966,51.3822,51.3894,1600.0
2006-09-19 10:30:00,71.63,71.63,71.63,71.63,40600.0,51.3822,51.3822,51.3822,51.3822,40600.0
2006-09-19 10:40:00,71.66,71.66,71.63,71.63,18900.0,51.4037,51.4037,51.3822,51.3822,18900.0
2006-09-19 10:50:00,71.59,71.66,71.59,71.66,700.0,51.3535,51.4037,51.3535,51.4037,700.0
2006-09-19 11:00:00,71.68,71.75,71.61,71.75,3700.0,51.4181,51.4683,51.3679,51.4683,3700.0
2006-09-19 11:10:00,71.73,71.75,71.71,71.75,900.0,51.454,51.4683,51.4396,51.4683,900.0
2006-09-19 11:20:00,71.7,71.7,71.62,71.65,1100.0,51.4324,51.4324,51.3751,51.3966,1100.0
2006-09-19 11:30:00,71.61,71.62,71.55,71.58,800.0,51.3679,51.3751,51.3248,51.3464,800.0
2006-09-19 11:40:00,71.49,71.52,71.46,71.47,1300.0,51.2818,51.3033,51.2603,51.2675,1300.0
2006-09-19 11:50:00,71.41,71.49,71.39,71.42,2100.0,51.2244,51.2818,51.2101,51.2316,2100.0
2006-09-19 12:00:00,71.45,71.47,71.45,71.45,1600.0,51.2531,51.2675,51.2531,51.2531,1600.0
2006-09-19 12:10:00,71.37,71.37,71.37,71.37,100.0,51.1957,51.1957,51.1957,51.1957,100.0
2006-09-19 12:20:00,71.35,71.35,71.25,71.26,2300.0,51.1814,51.1814,51.1096,51.1168,2300.0
2006-09-19 12:30:00,71.3,71.38,71.3,71.38,200.0,51.1455,51.2029,51.1455,51.2029,200.0
2006-09-19 12:40:00,71.32,71.41,71.32,71.41,1800.0,51.1599,51.2244,51.1599,51.2244,1800.0
2006-09-19 12:50:00,71.35,71.4,71.35,71.4,200.0,51.1814,51.2172,51.1814,51.2172,200.0
2006-09-19 13:00:00,71.32,71.37,71.3,71.35,1500.0,51.1599,51.1957,51.1455,51.1814,1500.0
2006-09-19 13:10:00,71.27,71.35,71.27,71.35,1300.0,51.124,51.1814,51.124,51.1814,1300.0
2006-09-19 13:20:00,71.36,71.36,71.36,71.36,900.0,51.1886,51.1886,51.1886,51.1886,900.0
2006-09-19 13:30:00,71.37,71.39,71.31,71.31,700.0,51.1957,51.2101,51.1527,51.1527,700.0
2006-09-19 13:40:00,71.29,71.32,71.29,71.32,2800.0,51.1383,51.1599,51.1383,51.1599,2800.0
2006-09-19 13:50:00,71.3,71.37,71.3,71.34,800.0,51.1455,51.1957,51.1455,51.1742,800.0
2006-09-19 14:00:00,71.34,71.4,71.34,71.35,8600.0,51.1742,51.2172,51.1742,51.1814,8600.0
2006-09-19 14:10:00,71.33,71.36,71.33,71.36,700.0,51.167,51.1886,51.167,51.1886,700.0
2006-09-19 14:20:00,71.38,71.42,71.38,71.42,1700.0,51.2029,51.2316,51.2029,51.2316,1700.0
2006-09-19 14:30:00,71.42,71.46,71.4,71.4,3300.0,51.2316,51.2603,51.2172,51.2172,3300.0
2006-09-19 14:40:00,71.37,71.39,71.34,71.35,6200.0,51.1957,51.2101,51.1742,51.1814,6200.0
2006-09-19 14:50:00,71.36,71.39,71.34,71.38,1000.0,51.1886,51.2101,51.1742,51.2029,1000.0
2006-09-19 15:00:00,71.35,71.43,71.35,71.43,3600.0,51.1814,51.2388,51.1814,51.2388,3600.0
2006-09-19 15:10:00,71.45,71.54,71.45,71.46,2300.0,51.2531,51.3177,51.2531,51.2603,2300.0
2006-09-19 15:20:00,71.5,71.56,71.45,71.51,2200.0,51.289,51.332,51.2531,51.2962,2200.0
2006-09-19 15:30:00,71.59,71.59,71.54,71.54,5500.0,51.3535,51.3535,51.3177,51.3177,5500.0
2006-09-19 15:40:00,71.53,71.63,71.53,71.6,1100.0,51.3105,51.3822,51.3105,51.3607,1100.0
2006-09-19 15:50:00,71.58,71.65,71.58,71.61,3900.0,51.3464,51.3966,51.3464,51.3679,3900.0
2006-09-19 16:00:00,71.61,71.61,71.61,71.61,0.0,51.3679,51.3679,51.3679,51.3679,0.0
2006-09-19 16:10:00,71.61,71.61,71.61,71.61,600.0,51.3679,51.3679,51.3679,51.3679,600.0
2006-09-20 09:30:00,71.95,71.95,71.88,71.88,3200.0,51.6118,51.6118,51.5616,51.5616,3200.0
2006-09-20 09:40:00,71.9,72.0,71.88,72.0,2200.0,51.5759,51.6476,51.5616,51.6476,2200.0
2006-09-20 09:50:00,72.0,72.0,72.0,72.0,0.0,51.6476,51.6476,51.6476,51.6476,0.0
2006-09-20 10:00:00,72.02,72.02,71.96,71.96,4100.0,51.662,51.662,51.6189,51.6189,4100.0
2006-09-20 10:10:00,72.06,72.06,72.06,72.06,100.0,51.6907,51.6907,51.6907,51.6907,100.0
2006-09-20 10:20:00,72.03,72.11,72.01,72.08,700.0,51.6692,51.7265,51.6548,51.705,700.0
2006-09-20 10:30:00,72.09,72.18,72.08,72.17,2200.0,51.7122,51.7768,51.705,51.7696,2200.0
2006-09-20 10:40:00,72.16,72.16,72.16,72.16,100.0,51.7624,51.7624,51.7624,51.7624,100.0
2006-09-20 10:50:00,72.13,72.15,72.13,72.15,1000.0,51.7409,51.7552,51.7409,51.7552,1000.0
2006-09-20 11:00:00,72.12,72.13,72.12,72.13,1800.0,51.7337,51.7409,51.7337,51.7409,1800.0
2006-09-20 11:10:00,72.06,72.14,72.06,72.12,1900.0,51.6907,51.7481,51.6907,51.7337,1900.0
2006-09-20 11:20:00,72.12,72.12,72.03,72.06,900.0,51.7337,51.7337,51.6692,51.6907,900.0
2006-09-20 11:30:00,72.12,72.12,72.07,72.07,2300.0,51.7337,51.7337,51.6979,51.6979,2300.0
2006-09-20 11:40:00,72.12,72.12,72.12,72.12,700.0,51.7337,51.7337,51.7337,51.7337,700.0
2006-09-20 11:50:00,72.12,72.12,72.09,72.09,700.0,51.7337,51.7337,51.7122,51.7122,700.0
2006-09-20 12:00:00,72.04,72.04,72.04,72.04,600.0,51.6763,51.6763,51.6763,51.6763,600.0
2006-09-20 12:10:00,72.06,72.06,72.06,72.06,400.0,51.6907,51.6907,51.6907,51.6907,400.0
2006-09-20 12:20:00,72.05,72.08,72.02,72.08,600.0,51.6835,51.705,51.662,51.705,600.0
2006-09-20 12:30:00,72.08,72.1,72.03,72.1,4500.0,51.705,51.7194,51.6692,51.7194,4500.0
2006-09-20 12:40:00,72.1,72.1,72.1,72.1,0.0,51.7194,51.7194,51.7194,51.7194,0.0
2006-09-20 12:50:00,72.04,72.08,72.04,72.08,1000.0,51.6763,51.705,51.6763,51.705,1000.0
2006-09-20 13:00:00,72.08,72.08,72.08,72.08,0.0,51.705,51.705,51.705,51.705,0.0
2006-09-20 13:10:00,72.08,72.08,72.08,72.08,300.0,51.705,51.705,51.705,51.705,300.0
2006-09-20 13:20:00,72.08,72.08,72.08,72.08,100.0,51.705,51.705,51.705,51.705,100.0
2006-09-20 13:30:00,72.01,72.08,72.01,72.08,1100.0,51.6548,51.705,51.6548,51.705,1100.0
2006-09-20 13:40:00,72.12,72.12,72.07,72.07,1000.0,51.7337,51.7337,51.6979,51.6979,1000.0
2006-09-20 13:50:00,72.12,72.12,72.12,72.12,200.0,51.7337,51.7337,51.7337,51.7337,200.0
2006-09-20 14:00:00,72.11,72.15,72.11,72.15,4900.0,51.7265,51.7552,51.7265,51.7552,4900.0
2006-09-20 14:10:00,72.11,72.12,72.03,72.03,4100.0,51.7265,51.7337,51.6692,51.6692,4100.0
2006-09-20 14:20:00,72.11,72.11,71.9,71.91,4700.0,51.7265,51.7265,51.5759,51.5831,4700.0
2006-09-20 14:30:00,72.01,72.01,71.99,71.99,300.0,51.6548,51.6548,51.6405,51.6405,300.0
2006-09-20 14:40:00,71.91,71.93,71.91,71.93,500.0,51.5831,51.5974,51.5831,51.5974,500.0
2006-09-20 14:50:00,71.78,71.99,71.78,71.99,600.0,51.4898,51.6405,51.4898,51.6405,600.0
2006-09-20 15:00:00,72.09,72.09,71.99,71.99,200.0,51.7122,51.7122,51.6405,51.6405,200.0
2006-09-20 15:10:00,72.01,72.01,72.01,72.01,500.0,51.6548,51.6548,51.6548,51.6548,500.0
2006-09-20 15:20:00,72.01,72.03,71.97,72.03,2200.0,51.6548,51.6692,51.6261,51.6692,2200.0
2006-09-20 15:30:00,72.06,72.09,72.06,72.08,2400.0,51.6907,51.7122,51.6907,51.705,2400.0
2006-09-20 15:40:00,72.01,72.01,71.98,71.98,500.0,51.6548,51.6548,51.6333,51.6333,500.0
2006-09-20 15:50:00,72.06,72.06,72.03,72.03,1200.0,51.6907,51.6907,51.6692,51.6692,1200.0
2006-09-20 16:00:00,72.03,72.03,72.03,72.03,0.0,51.6692,51.6692,51.6692,51.6692,0.0
2006-09-20 16:10:00,72.03,72.03,72.03,72.03,0.0,51.6692,51.6692,51.6692,51.6692,0.0
2006-09-21 09:30:00,72.13,72.2,72.13,72.2,3600.0,51.7409,51.7911,51.7409,51.7911,3600.0
2006-09-21 09:40:00,72.16,72.16,72.02,72.02,1200.0,51.7624,51.7624,51.662,51.662,1200.0
2006-09-21 09:50:00,72.02,72.02,72.02,72.02,0.0,51.662,51.662,51.662,51.662,0.0
2006-09-21 10:00:00,72.02,72.02,72.02,72.02,0.0,51.662,51.662,51.662,51.662,0.0
2006-09-21 10:10:00,71.96,71.96,71.85,71.85,1100.0,51.6189,51.6189,51.54,51.54,1100.0
2006-09-21 10:20:00,71.89,71.89,71.89,71.89,100.0,51.5687,51.5687,51.5687,51.5687,100.0
2006-09-21 10:30:00,71.89,71.89,71.89,71.89,300.0,51.5687,51.5687,51.5687,51.5687,300.0
2006-09-21 10:40:00,71.99,72.05,71.99,72.05,300.0,51.6405,51.6835,51.6405,51.6835,300.0
2006-09-21 10:50:00,72.05,72.05,71.99,72.04,8600.0,51.6835,51.6835,51.6405,51.6763,8600.0
2006-09-21 11:00:00,71.98,72.05,71.98,72.05,3300.0,51.6333,51.6835,51.6333,51.6835,3300.0
2006-09-21 11:10:00,72.05,72.05,72.05,72.05,0.0,51.6835,51.6835,51.6835,51.6835,0.0
2006-09-21 11:20:00,72.11,72.14,72.07,72.1,2300.0,51.7265,51.7481,51.6979,51.7194,2300.0
2006-09-21 11:30:00,72.06,72.13,72.06,72.13,300.0,51.6907,51.7409,51.6907,51.7409,300.0
2006-09-21 11:40:00,72.1,72.1,72.04,72.05,1200.0,51.7194,51.7194,51.6763,51.6835,1200.0
2006-09-21 11:50:00,72.11,72.12,72.11,72.12,400.0,51.7265,51.7337,51.7265,51.7337,400.0
2006-09-21 12:00:00,71.92,71.92,71.91,71.91,300.0,51.5903,51.5903,51.5831,51.5831,300.0
2006-09-21 12:10:00,72.02,72.02,72.02,72.02,4400.0,51.662,51.662,51.662,51.662,4400.0
2006-09-21 12:20:00,71.97,71.97,71.8,71.87,4500.0,51.6261,51.6261,51.5042,51.5544,4500.0
2006-09-21 12:30:00,71.88,71.88,71.88,71.88,200.0,51.5616,51.5616,51.5616,51.5616,200.0
2006-09-21 12:40:00,71.9,71.9,71.77,71.8,1500.0,51.5759,51.5759,51.4827,51.5042,1500.0
2006-09-21 12:50:00,71.67,71.67,71.67,71.67,200.0,51.4109,51.4109,51.4109,51.4109,200.0
2006-09-21 13:00:00,71.77,71.77,71.65,71.65,1100.0,51.4827,51.4827,51.3966,51.3966,1100.0
2006-09-21 13:10:00,71.64,71.69,71.64,71.69,4400.0,51.3894,51.4253,51.3894,51.4253,4400.0
2006-09-21 13:20:00,71.69,71.69,71.69,71.69,0.0,51.4253,51.4253,51.4253,51.4253,0.0
2006-09-21 13:30:00,71.71,71.71,71.71,71.71,3000.0,51.4396,51.4396,51.4396,51.4396,3000.0
2006-09-21 13:40:00,71.8,71.8,71.8,71.8,300.0,51.5042,51.5042,51.5042,51.5042,300.0
2006-09-21 13:50:00,71.81,71.81,71.72,71.79,6300.0,51.5113,51.5113,51.4468,51.497,6300.0
2006-09-21 14:00:00,71.77,71.81,71.77,71.78,1100.0,51.4827,51.5113,51.4827,51.4898,1100.0
2006-09-21 14:10:00,71.78,71.78,71.78,71.78,0.0,51.4898,51.4898,51.4898,51.4898,0.0
2006-09-21 14:20:00,71.76,71.76,71.67,71.67,1000.0,51.4755,51.4755,51.4109,51.4109,1000.0
2006-09-21 14:30:00,71.63,71.67,71.59,71.66,1300.0,51.3822,51.4109,51.3535,51.4037,1300.0
2006-09-21 14:40:00,71.71,71.71,71.71,71.71,21500.0,51.4396,51.4396,51.4396,51.4396,21500.0
2006-09-21 14:50:00,71.65,71.67,71.65,71.65,600.0,51.3966,51.4109,51.3966,51.3966,600.0
2006-09-21 15:00:00,71.69,71.69,71.62,71.66,5200.0,51.4253,51.4253,51.3751,51.4037,5200.0
2006-09-21 15:10:00,71.52,71.58,71.52,71.53,4400.0,51.3033,51.3464,51.3033,51.3105,4400.0
2006-09-21 15:20:00,71.5,71.55,71.49,71.55,2200.0,51.289,51.3248,51.2818,51.3248,2200.0
2006-09-21 15:30:00,71.58,71.59,71.55,71.58,1200.0,51.3464,51.3535,51.3248,51.3464,1200.0
2006-09-21 15:40:00,71.58,71.6,71.57,71.57,2600.0,51.3464,51.3607,51.3392,51.3392,2600.0
2006-09-21 15:50:00,71.64,71.66,71.61,71.64,2500.0,51.3894,51.4037,51.3679,51.3894,2500.0
2006-09-21 16:00:00,71.63,71.66,71.63,71.66,2400.0,51.3822,51.4037,51.3822,51.4037,2400.0
2006-09-21 16:10:00,71.66,71.66,71.66,71.66,0.0,51.4037,51.4037,51.4037,51.4037,0.0
2006-09-22 09:30:00,71.66,71.66,71.49,71.58,6000.0,51.4037,51.4037,51.2818,51.3464,6000.0
2006-09-22 09:40:00,71.46,71.52,71.46,71.46,5900.0,51.2603,51.3033,51.2603,51.2603,5900.0
2006-09-22 09:50:00,71.46,71.51,71.39,71.39,3200.0,51.2603,51.2962,51.2101,51.2101,3200.0
2006-09-22 10:00:00,71.39,71.39,71.39,71.39,0.0,51.2101,51.2101,51.2101,51.2101,0.0
2006-09-22 10:10:00,71.26,71.34,71.26,71.29,14600.0,51.1168,51.1742,51.1168,51.1383,14600.0
2006-09-22 10:20:00,71.32,71.39,71.29,71.33,4100.0,51.1599,51.2101,51.1383,51.167,4100.0
2006-09-22 10:30:00,71.26,71.34,71.22,71.27,59300.0,51.1168,51.1742,51.0881,51.124,59300.0
2006-09-22 10:40:00,71.22,71.28,71.21,71.28,10100.0,51.0881,51.1312,51.081,51.1312,10100.0
2006-09-22 10:50:00,71.25,71.26,71.21,71.25,13200.0,51.1096,51.1168,51.081,51.1096,13200.0
2006-09-22 11:00:00,71.25,71.31,71.19,71.31,5900.0,51.1096,51.1527,51.0666,51.1527,5900.0
2006-09-22 11:10:00,71.29,71.32,71.29,71.29,8600.0,51.1383,51.1599,51.1383,51.1383,8600.0
2006-09-22 11:20:00,71.36,71.36,71.32,71.32,5200.0,51.1886,51.1886,51.1599,51.1599,5200.0
2006-09-22 11:30:00,71.34,71.39,71.3,71.39,5600.0,51.1742,51.2101,51.1455,51.2101,5600.0
2006-09-22 11:40:00,71.36,71.38,71.36,71.36,7200.0,51.1886,51.2029,51.1886,51.1886,7200.0
2006-09-22 11:50:00,71.37,71.4,71.34,71.39,16200.0,51.1957,51.2172,51.1742,51.2101,16200.0
2006-09-22 12:00:00,71.35,71.35,71.23,71.23,55800.0,51.1814,51.1814,51.0953,51.0953,55800.0
2006-09-22 12:10:00,71.24,71.26,71.21,71.25,14000.0,51.1025,51.1168,51.081,51.1096,14000.0
2006-09-22 12:20:00,71.29,71.29,71.28,71.29,4500.0,51.1383,51.1383,51.1312,51.1383,4500.0
2006-09-22 12:30:00,71.28,71.28,71.24,71.27,19000.0,51.1312,51.1312,51.1025,51.124,19000.0
2006-09-22 12:40:00,71.3,71.3,71.3,71.3,2200.0,51.1455,51.1455,51.1455,51.1455,2200.0
2006-09-22 12:50:00,71.37,71.38,71.34,71.35,11700.0,51.1957,51.2029,51.1742,51.1814,11700.0
2006-09-22 13:00:00,71.34,71.39,71.34,71.37,2500.0,51.1742,51.2101,51.1742,51.1957,2500.0
2006-09-22 13:10:00,71.37,71.37,71.31,71.31,4800.0,51.1957,51.1957,51.1527,51.1527,4800.0
2006-09-22 13:20:00,71.41,71.41,71.33,71.33,4500.0,51.2244,51.2244,51.167,51.167,4500.0
2006-09-22 13:30:00,71.39,71.41,71.35,71.41,7100.0,51.2101,51.2244,51.1814,51.2244,7100.0
2006-09-22 13:40:00,71.36,71.37,71.29,71.34,8000.0,51.1886,51.1957,51.1383,51.1742,8000.0
2006-09-22 13:50:00,71.33,71.37,71.28,71.36,4500.0,51.167,51.1957,51.1312,51.1886,4500.0
2006-09-22 14:00:00,71.37,71.4,71.36,71.36,11400.0,51.1957,51.2172,51.1886,51.1886,11400.0
2006-09-22 14:10:00,71.32,71.34,71.31,71.34,6900.0,51.1599,51.1742,51.1527,51.1742,6900.0
2006-09-22 14:20:00,71.33,71.37,71.33,71.33,6000.0,51.167,51.1957,51.167,51.167,6000.0
2006-09-22 14:30:00,71.34,71.34,71.24,71.3,60400.0,51.1742,51.1742,51.1025,51.1455,60400.0
2006-09-22 14:40:00,71.26,71.33,71.25,71.33,46300.0,51.1168,51.167,51.1096,51.167,46300.0
2006-09-22 14:50:00,71.33,71.34,71.29,71.29,8500.0,51.167,51.1742,51.1383,51.1383,8500.0
2006-09-22 15:00:00,71.31,71.4,71.31,71.4,3900.0,51.1527,51.2172,51.1527,51.2172,3900.0
2006-09-22 15:10:00,71.45,71.48,71.42,71.48,9400.0,51.2531,51.2746,51.2316,51.2746,9400.0
2006-09-22 15:20:00,71.49,71.49,71.41,71.46,11200.0,51.2818,51.2818,51.2244,51.2603,11200.0
2006-09-22 15:30:00,71.43,71.47,71.42,71.43,7100.0,51.2388,51.2675,51.2316,51.2388,7100.0
2006-09-22 15:40:00,71.42,71.43,71.4,71.41,9500.0,51.2316,51.2388,51.2172,51.2244,9500.0
2006-09-22 15:50:00,71.42,71.45,71.41,71.45,57900.0,51.2316,51.2531,51.2244,51.2531,57900.0
2006-09-22 16:00:00,71.45,71.45,71.45,71.45,0.0,51.2531,51.2531,51.2531,51.2531,0.0
2006-09-22 16:10:00,71.45,71.45,71.45,71.45,0.0,51.2531,51.2531,51.2531,51.2531,0.0
2006-09-25 09:30:00,71.7,71.7,71.68,71.68,7800.0,51.4324,51.4324,51.4181,51.4181,7800.0
2006-09-25 09:40:00,71.69,71.69,71.56,71.61,2100.0,51.4253,51.4253,51.332,51.3679,2100.0
2006-09-25 09:50:00,71.53,71.53,71.53,71.53,200.0,51.3105,51.3105,51.3105,51.3105,200.0
2006-09-25 10:00:00,71.53,71.53,71.53,71.53,0.0,51.3105,51.3105,51.3105,51.3105,0.0
2006-09-25 10:10:00,71.47,71.47,71.29,71.29,600.0,51.2675,51.2675,51.1383,51.1383,600.0
2006-09-25 10:20:00,71.29,71.29,71.29,71.29,0.0,51.1383,51.1383,51.1383,51.1383,0.0
2006-09-25 10:30:00,71.29,71.29,71.29,71.29,0.0,51.1383,51.1383,51.1383,51.1383,0.0
2006-09-25 10:40:00,71.22,71.22,71.22,71.22,300.0,51.0881,51.0881,51.0881,51.0881,300.0
2006-09-25 10:50:00,71.33,71.36,71.33,71.36,700.0,51.167,51.1886,51.167,51.1886,700.0
2006-09-25 11:00:00,71.32,71.37,71.32,71.37,200.0,51.1599,51.1957,51.1599,51.1957,200.0
2006-09-25 11:10:00,71.41,71.42,71.41,71.42,2700.0,51.2244,51.2316,51.2244,51.2316,2700.0
2006-09-25 11:20:00,71.46,71.53,71.46,71.53,400.0,51.2603,51.3105,51.2603,51.3105,400.0
2006-09-25 11:30:00,71.47,71.47,71.46,71.46,800.0,51.2675,51.2675,51.2603,51.2603,800.0
2006-09-25 11:40:00,71.48,71.48,71.44,71.45,400.0,51.2746,51.2746,51.2459,51.2531,400.0
2006-09-25 11:50:00,71.42,71.42,71.42,71.42,200.0,51.2316,51.2316,51.2316,51.2316,200.0
2006-09-25 12:00:00,71.41,71.41,71.41,71.41,100.0,51.2244,51.2244,51.2244,51.2244,100.0
2006-09-25 12:10:00,71.36,71.36,71.34,71.34,3000.0,51.1886,51.1886,51.1742,51.1742,3000.0
2006-09-25 12:20:00,71.53,71.53,71.53,71.53,300.0,51.3105,51.3105,51.3105,51.3105,300.0
2006-09-25 12:30:00,71.64,71.65,71.64,71.65,700.0,51.3894,51.3966,51.3894,51.3966,700.0
2006-09-25 12:40:00,71.63,71.63,71.63,71.63,2500.0,51.3822,51.3822,51.3822,51.3822,2500.0
2006-09-25 12:50:00,71.7,71.78,71.7,71.78,1600.0,51.4324,51.4898,51.4324,51.4898,1600.0
2006-09-25 13:00:00,71.88,71.9,71.84,71.84,5100.0,51.5616,51.5759,51.5329,51.5329,5100.0
2006-09-25 13:10:00,71.85,71.85,71.85,71.85,3500.0,51.54,51.54,51.54,51.54,3500.0
2006-09-25 13:20:00,71.83,71.83,71.77,71.77,3500.0,51.5257,51.5257,51.4827,51.4827,3500.0
2006-09-25 13:30:00,71.76,71.76,71.75,71.75,1500.0,51.4755,51.4755,51.4683,51.4683,1500.0
2006-09-25 13:40:00,71.73,71.85,71.73,71.79,6800.0,51.454,51.54,51.454,51.497,6800.0
2006-09-25 13:50:00,71.85,71.85,71.8,71.83,2300.0,51.54,51.54,51.5042,51.5257,2300.0
2006-09-25 14:00:00,71.85,71.85,71.81,71.81,2600.0,51.54,51.54,51.5113,51.5113,2600.0
2006-09-25 14:10:00,71.94,71.95,71.85,71.9,3500.0,51.6046,51.6118,51.54,51.5759,3500.0
2006-09-25 14:20:00,71.82,71.89,71.82,71.89,3700.0,51.5185,51.5687,51.5185,51.5687,3700.0
2006-09-25 14:30:00,71.92,72.0,71.92,72.0,4300.0,51.5903,51.6476,51.5903,51.6476,4300.0
2006-09-25 14:40:00,72.1,72.1,72.01,72.01,3100.0,51.7194,51.7194,51.6548,51.6548,3100.0
2006-09-25 14:50:00,72.04,72.12,72.0,72.12,5100.0,51.6763,51.7337,51.6476,51.7337,5100.0
2006-09-25 15:00:00,72.16,72.16,72.05,72.06,2200.0,51.7624,51.7624,51.6835,51.6907,2200.0
2006-09-25 15:10:00,72.1,72.11,72.09,72.09,2100.0,51.7194,51.7265,51.7122,51.7122,2100.0
2006-09-25 15:20:00,72.12,72.16,72.11,72.13,2800.0,51.7337,51.7624,51.7265,51.7409,2800.0
2006-09-25 15:30:00,72.07,72.14,72.07,72.07,1200.0,51.6979,51.7481,51.6979,51.6979,1200.0
2006-09-25 15:40:00,72.03,72.1,72.03,72.04,1800.0,51.6692,51.7194,51.6692,51.6763,1800.0
2006-09-25 15:50:00,72.08,72.09,72.0,72.0,6700.0,51.705,51.7122,51.6476,51.6476,6700.0
2006-09-25 16:00:00,72.0,72.0,72.0,72.0,0.0,51.6476,51.6476,51.6476,51.6476,0.0
2006-09-25 16:10:00,72.0,72.0,72.0,72.0,0.0,51.6476,51.6476,51.6476,51.6476,0.0
2006-09-26 09:30:00,71.73,71.73,71.7,71.7,14200.0,51.6781,51.6781,51.6565,51.6565,14200.0
2006-09-26 09:40:00,71.76,71.77,71.75,71.75,2700.0,51.6997,51.7069,51.6925,51.6925,2700.0
2006-09-26 09:50:00,71.76,71.76,71.76,71.76,700.0,51.6997,51.6997,51.6997,51.6997,700.0
2006-09-26 10:00:00,71.8,71.91,71.8,71.86,2100.0,51.7285,51.8078,51.7285,51.7718,2100.0
2006-09-26 10:10:00,72.01,72.03,71.95,72.01,900.0,51.8798,51.8942,51.8366,51.8798,900.0
2006-09-26 10:20:00,71.95,71.96,71.95,71.96,300.0,51.8366,51.8438,51.8366,51.8438,300.0
2006-09-26 10:30:00,72.03,72.03,71.91,71.91,600.0,51.8942,51.8942,51.8078,51.8078,600.0
2006-09-26 10:40:00,72.04,72.04,71.96,71.96,600.0,51.9014,51.9014,51.8438,51.8438,600.0
2006-09-26 10:50:00,71.91,71.91,71.91,71.91,300.0,51.8078,51.8078,51.8078,51.8078,300.0
2006-09-26 11:00:00,71.98,71.98,71.95,71.97,10400.0,51.8582,51.8582,51.8366,51.851,10400.0
2006-09-26 11:10:00,72.0,72.0,72.0,72.0,1300.0,51.8726,51.8726,51.8726,51.8726,1300.0
2006-09-26 11:20:00,71.99,72.02,71.9,71.9,700.0,51.8654,51.887,51.8006,51.8006,700.0
2006-09-26 11:30:00,71.96,72.02,71.96,72.01,2200.0,51.8438,51.887,51.8438,51.8798,2200.0
2006-09-26 11:40:00,72.01,72.01,71.82,71.87,3300.0,51.8798,51.8798,51.7429,51.779,3300.0
2006-09-26 11:50:00,71.89,71.9,71.81,71.81,1600.0,51.7934,51.8006,51.7357,51.7357,1600.0
2006-09-26 12:00:00,71.8,71.9,71.8,71.9,8900.0,51.7285,51.8006,51.7285,51.8006,8900.0
2006-09-26 12:10:00,71.88,71.94,71.85,71.85,1800.0,51.7862,51.8294,51.7645,51.7645,1800.0
2006-09-26 12:20:00,71.89,71.98,71.89,71.98,400.0,51.7934,51.8582,51.7934,51.8582,400.0
2006-09-26 12:30:00,71.98,71.98,71.98,71.98,0.0,51.8582,51.8582,51.8582,51.8582,0.0
2006-09-26 12:40:00,71.93,71.96,71.84,71.84,2000.0,51.8222,51.8438,51.7573,51.7573,2000.0
2006-09-26 12:50:00,71.86,71.86,71.86,71.86,400.0,51.7718,51.7718,51.7718,51.7718,400.0
2006-09-26 13:00:00,71.86,71.86,71.86,71.86,0.0,51.7718,51.7718,51.7718,51.7718,0.0
2006-09-26 13:10:00,71.9,72.0,71.9,72.0,3300.0,51.8006,51.8726,51.8006,51.8726,3300.0
2006-09-26 13:20:00,71.96,72.0,71.96,72.0,200.0,51.8438,51.8726,51.8438,51.8726,200.0
2006-09-26 13:30:00,72.0,72.01,72.0,72.01,14600.0,51.8726,51.8798,51.8726,51.8798,14600.0
2006-09-26 13:40:00,72.02,72.02,71.96,71.97,2700.0,51.887,51.887,51.8438,51.851,2700.0
2006-09-26 13:50:00,72.14,72.14,72.12,72.12,600.0,51.9735,51.9735,51.9591,51.9591,600.0
2006-09-26 14:00:00,72.12,72.12,72.07,72.07,600.0,51.9591,51.9591,51.923,51.923,600.0
2006-09-26 14:10:00,72.06,72.08,72.0,72.0,1300.0,51.9158,51.9303,51.8726,51.8726,1300.0
2006-09-26 14:20:00,71.97,72.04,71.97,72.04,500.0,51.851,51.9014,51.851,51.9014,500.0
2006-09-26 14:30:00,72.08,72.16,72.08,72.08,1300.0,51.9303,51.9879,51.9303,51.9303,1300.0
2006-09-26 14:40:00,72.16,72.17,72.08,72.15,3200.0,51.9879,51.9951,51.9303,51.9807,3200.0
2006-09-26 14:50:00,72.16,72.21,72.16,72.17,2300.0,51.9879,52.0239,51.9879,51.9951,2300.0
2006-09-26 15:00:00,72.18,72.18,72.13,72.14,1300.0,52.0023,52.0023,51.9663,51.9735,1300.0
2006-09-26 15:10:00,72.17,72.2,72.17,72.2,600.0,51.9951,52.0167,51.9951,52.0167,600.0
2006-09-26 15:20:00,72.17,72.21,72.15,72.17,2200.0,51.9951,52.0239,51.9807,51.9951,2200.0
2006-09-26 15:30:00,72.24,72.29,72.2,72.23,1800.0,52.0455,52.0815,52.0167,52.0383,1800.0
2006-09-26 15:40:00,72.29,72.29,72.19,72.27,2700.0,52.0815,52.0815,52.0095,52.0671,2700.0
2006-09-26 15:50:00,72.21,72.3,72.21,72.3,9300.0,52.0239,52.0888,52.0239,52.0888,9300.0
2006-09-26 16:00:00,72.3,72.3,72.3,72.3,0.0,52.0888,52.0888,52.0888,52.0888,0.0
2006-09-26 16:10:00,72.3,72.3,72.3,72.3,0.0,52.0888,52.0888,52.0888,52.0888,0.0
2006-09-27 09:30:00,72.3,72.3,72.15,72.18,1700.0,52.0888,52.0888,51.9807,52.0023,1700.0
2006-09-27 09:40:00,72.17,72.24,72.17,72.24,200.0,51.9951,52.0455,51.9951,52.0455,200.0
2006-09-27 09:50:00,72.28,72.33,72.28,72.33,700.0,52.0743,52.1104,52.0743,52.1104,700.0
2006-09-27 10:00:00,72.44,72.45,72.39,72.45,900.0,52.1896,52.1968,52.1536,52.1968,900.0
2006-09-27 10:10:00,72.27,72.27,72.27,72.27,300.0,52.0671,52.0671,52.0671,52.0671,300.0
2006-09-27 10:20:00,72.3,72.33,72.25,72.31,5600.0,52.0888,52.1104,52.0527,52.096,5600.0
2006-09-27 10:30:00,72.31,72.31,72.3,72.3,1100.0,52.096,52.096,52.0888,52.0888,1100.0
2006-09-27 10:40:00,72.28,72.29,72.27,72.29,700.0,52.0743,52.0815,52.0671,52.0815,700.0
2006-09-27 10:50:00,72.21,72.24,72.21,72.24,10900.0,52.0239,52.0455,52.0239,52.0455,10900.0
2006-09-27 11:00:00,72.37,72.37,72.28,72.31,6200.0,52.1392,52.1392,52.0743,52.096,6200.0
2006-09-27 11:10:00,72.32,72.39,72.3,72.3,1700.0,52.1032,52.1536,52.0888,52.0888,1700.0
2006-09-27 11:20:00,72.31,72.31,72.3,72.3,900.0,52.096,52.096,52.0888,52.0888,900.0
2006-09-27 11:30:00,72.37,72.45,72.35,72.43,3400.0,52.1392,52.1968,52.1248,52.1824,3400.0
2006-09-27 11:40:00,72.38,72.38,72.38,72.38,500.0,52.1464,52.1464,52.1464,52.1464,500.0
2006-09-27 11:50:00,72.38,72.38,72.38,72.38,0.0,52.1464,52.1464,52.1464,52.1464,0.0
2006-09-27 12:00:00,72.45,72.45,72.45,72.45,200.0,52.1968,52.1968,52.1968,52.1968,200.0
2006-09-27 12:10:00,72.41,72.43,72.4,72.43,700.0,52.168,52.1824,52.1608,52.1824,700.0
2006-09-27 12:20:00,72.4,72.4,72.4,72.4,200.0,52.1608,52.1608,52.1608,52.1608,200.0
2006-09-27 12:30:00,72.4,72.4,72.4,72.4,0.0,52.1608,52.1608,52.1608,52.1608,0.0
2006-09-27 12:40:00,72.4,72.4,72.4,72.4,200.0,52.1608,52.1608,52.1608,52.1608,200.0
2006-09-27 12:50:00,72.4,72.4,72.4,72.4,0.0,52.1608,52.1608,52.1608,52.1608,0.0
2006-09-27 13:00:00,72.39,72.39,72.39,72.39,800.0,52.1536,52.1536,52.1536,52.1536,800.0
2006-09-27 13:10:00,72.45,72.45,72.36,72.4,2600.0,52.1968,52.1968,52.132,52.1608,2600.0
2006-09-27 13:20:00,72.4,72.4,72.4,72.4,0.0,52.1608,52.1608,52.1608,52.1608,0.0
2006-09-27 13:30:00,72.3,72.3,72.3,72.3,300.0,52.0888,52.0888,52.0888,52.0888,300.0
2006-09-27 13:40:00,72.26,72.37,72.26,72.31,5000.0,52.0599,52.1392,52.0599,52.096,5000.0
2006-09-27 13:50:00,72.31,72.37,72.31,72.37,1600.0,52.096,52.1392,52.096,52.1392,1600.0
2006-09-27 14:00:00,72.33,72.37,72.33,72.37,2200.0,52.1104,52.1392,52.1104,52.1392,2200.0
2006-09-27 14:10:00,72.32,72.33,72.3,72.3,1400.0,52.1032,52.1104,52.0888,52.0888,1400.0
2006-09-27 14:20:00,72.32,72.32,72.3,72.3,2600.0,52.1032,52.1032,52.0888,52.0888,2600.0
2006-09-27 14:30:00,72.27,72.27,72.27,72.27,75700.0,52.0671,52.0671,52.0671,52.0671,75700.0
2006-09-27 14:40:00,72.18,72.21,72.18,72.21,700.0,52.0023,52.0239,52.0023,52.0239,700.0
2006-09-27 14:50:00,72.22,72.22,72.22,72.22,300.0,52.0311,52.0311,52.0311,52.0311,300.0
2006-09-27 15:00:00,72.2,72.22,72.2,72.21,1100.0,52.0167,52.0311,52.0167,52.0239,1100.0
2006-09-27 15:10:00,72.17,72.23,72.11,72.18,2600.0,51.9951,52.0383,51.9519,52.0023,2600.0
2006-09-27 15:20:00,72.21,72.23,72.21,72.23,200.0,52.0239,52.0383,52.0239,52.0383,200.0
2006-09-27 15:30:00,72.22,72.34,72.22,72.34,800.0,52.0311,52.1176,52.0311,52.1176,800.0
2006-09-27 15:40:00,72.36,72.36,72.25,72.34,4900.0,52.132,52.132,52.0527,52.1176,4900.0
2006-09-27 15:50:00,72.33,72.33,72.25,72.28,5700.0,52.1104,52.1104,52.0527,52.0743,5700.0
2006-09-27 16:00:00,72.28,72.28,72.28,72.28,0.0,52.0743,52.0743,52.0743,52.0743,0.0
2006-09-27 16:10:00,72.28,72.28,72.28,72.28,0.0,52.0743,52.0743,52.0743,52.0743,0.0
2006-09-28 09:30:00,72.36,72.47,72.36,72.47,1200.0,52.132,52.2112,52.132,52.2112,1200.0
2006-09-28 09:40:00,72.47,72.49,72.28,72.3,48200.0,52.2112,52.2256,52.0743,52.0888,48200.0
2006-09-28 09:50:00,72.27,72.28,72.22,72.28,3500.0,52.0671,52.0743,52.0311,52.0743,3500.0
2006-09-28 10:00:00,72.27,72.27,72.24,72.24,1900.0,52.0671,52.0671,52.0455,52.0455,1900.0
2006-09-28 10:10:00,72.24,72.33,72.24,72.29,16100.0,52.0455,52.1104,52.0455,52.0815,16100.0
2006-09-28 10:20:00,72.28,72.32,72.27,72.27,4400.0,52.0743,52.1032,52.0671,52.0671,4400.0
2006-09-28 10:30:00,72.3,72.32,72.3,72.3,22700.0,52.0888,52.1032,52.0888,52.0888,22700.0
2006-09-28 10:40:00,72.24,72.29,72.16,72.22,5000.0,52.0455,52.0815,51.9879,52.0311,5000.0
2006-09-28 10:50:00,72.15,72.19,72.13,72.19,19600.0,51.9807,52.0095,51.9663,52.0095,19600.0
2006-09-28 11:00:00,72.23,72.27,72.2,72.25,33700.0,52.0383,52.0671,52.0167,52.0527,33700.0
2006-09-28 11:10:00,72.21,72.29,72.21,72.29,800.0,52.0239,52.0815,52.0239,52.0815,800.0
2006-09-28 11:20:00,72.32,72.32,72.23,72.24,11500.0,52.1032,52.1032,52.0383,52.0455,11500.0
2006-09-28 11:30:00,72.31,72.31,72.31,72.31,100.0,52.096,52.096,52.096,52.096,100.0
2006-09-28 11:40:00,72.21,72.21,72.19,72.19,300.0,52.0239,52.0239,52.0095,52.0095,300.0
2006-09-28 11:50:00,72.19,72.22,72.19,72.22,200.0,52.0095,52.0311,52.0095,52.0311,200.0
2006-09-28 12:00:00,72.19,72.19,72.11,72.11,19100.0,52.0095,52.0095,51.9519,51.9519,19100.0
2006-09-28 12:10:00,72.14,72.14,72.14,72.14,200.0,51.9735,51.9735,51.9735,51.9735,200.0
2006-09-28 12:20:00,72.13,72.13,72.09,72.12,16400.0,51.9663,51.9663,51.9375,51.9591,16400.0
2006-09-28 12:30:00,72.15,72.17,72.15,72.17,1000.0,51.9807,51.9951,51.9807,51.9951,1000.0
2006-09-28 12:40:00,72.12,72.17,72.11,72.12,1600.0,51.9591,51.9951,51.9519,51.9591,1600.0
2006-09-28 12:50:00,72.13,72.17,72.13,72.17,1200.0,51.9663,51.9951,51.9663,51.9951,1200.0
2006-09-28 13:00:00,72.15,72.23,72.15,72.16,1300.0,51.9807,52.0383,51.9807,51.9879,1300.0
2006-09-28 13:10:00,72.16,72.18,72.16,72.17,2000.0,51.9879,52.0023,51.9879,51.9951,2000.0
2006-09-28 13:20:00,72.2,72.31,72.2,72.31,1000.0,52.0167,52.096,52.0167,52.096,1000.0
2006-09-28 13:30:00,72.3,72.3,72.24,72.24,400.0,52.0888,52.0888,52.0455,52.0455,400.0
2006-09-28 13:40:00,72.25,72.32,72.24,72.32,2300.0,52.0527,52.1032,52.0455,52.1032,2300.0
2006-09-28 13:50:00,72.33,72.34,72.28,72.3,1100.0,52.1104,52.1176,52.0743,52.0888,1100.0
2006-09-28 14:00:00,72.3,72.37,72.3,72.37,13700.0,52.0888,52.1392,52.0888,52.1392,13700.0
2006-09-28 14:10:00,72.32,72.33,72.32,72.33,1200.0,52.1032,52.1104,52.1032,52.1104,1200.0
2006-09-28 14:20:00,72.33,72.36,72.33,72.36,1500.0,52.1104,52.132,52.1104,52.132,1500.0
2006-09-28 14:30:00,72.38,72.38,72.33,72.33,9400.0,52.1464,52.1464,52.1104,52.1104,9400.0
2006-09-28 14:40:00,72.34,72.4,72.34,72.4,1100.0,52.1176,52.1608,52.1176,52.1608,1100.0
2006-09-28 14:50:00,72.4,72.41,72.37,72.38,7900.0,52.1608,52.168,52.1392,52.1464,7900.0
2006-09-28 15:00:00,72.37,72.37,72.33,72.33,3600.0,52.1392,52.1392,52.1104,52.1104,3600.0
2006-09-28 15:10:00,72.33,72.35,72.33,72.33,1900.0,52.1104,52.1248,52.1104,52.1104,1900.0
2006-09-28 15:20:00,72.33,72.38,72.31,72.31,7300.0,52.1104,52.1464,52.096,52.096,7300.0
2006-09-28 15:30:00,72.3,72.34,72.3,72.34,10700.0,52.0888,52.1176,52.0888,52.1176,10700.0
2006-09-28 15:40:00,72.34,72.48,72.34,72.42,9600.0,52.1176,52.2184,52.1176,52.1752,9600.0
2006-09-28 15:50:00,72.4,72.41,72.36,72.41,3100.0,52.1608,52.168,52.132,52.168,3100.0
2006-09-28 16:00:00,72.41,72.41,72.41,72.41,0.0,52.168,52.168,52.168,52.168,0.0
2006-09-28 16:10:00,72.36,72.36,72.36,72.36,2800.0,52.132,52.132,52.132,52.132,2800.0
2006-09-29 09:30:00,72.32,72.47,72.32,72.4,28900.0,52.1032,52.2112,52.1032,52.1608,28900.0
2006-09-29 09:40:00,72.4,72.43,72.38,72.38,7800.0,52.1608,52.1824,52.1464,52.1464,7800.0
2006-09-29 09:50:00,72.36,72.4,72.32,72.32,5100.0,52.132,52.1608,52.1032,52.1032,5100.0
2006-09-29 10:00:00,72.4,72.41,72.38,72.41,1800.0,52.1608,52.168,52.1464,52.168,1800.0
2006-09-29 10:10:00,72.35,72.38,72.31,72.35,2300.0,52.1248,52.1464,52.096,52.1248,2300.0
2006-09-29 10:20:00,72.35,72.39,72.35,72.39,5400.0,52.1248,52.1536,52.1248,52.1536,5400.0
2006-09-29 10:30:00,72.38,72.41,72.38,72.41,1800.0,52.1464,52.168,52.1464,52.168,1800.0
2006-09-29 10:40:00,72.35,72.38,72.35,72.38,18700.0,52.1248,52.1464,52.1248,52.1464,18700.0
2006-09-29 10:50:00,72.32,72.36,72.31,72.36,3300.0,52.1032,52.132,52.096,52.132,3300.0
2006-09-29 11:00:00,72.36,72.37,72.36,72.37,2700.0,52.132,52.1392,52.132,52.1392,2700.0
2006-09-29 11:10:00,72.38,72.38,72.38,72.38,200.0,52.1464,52.1464,52.1464,52.1464,200.0
2006-09-29 11:20:00,72.31,72.31,72.31,72.31,300.0,52.096,52.096,52.096,52.096,300.0
2006-09-29 11:30:00,72.3,72.4,72.3,72.39,900.0,52.0888,52.1608,52.0888,52.1536,900.0
2006-09-29 11:40:00,72.39,72.39,72.39,72.39,100.0,52.1536,52.1536,52.1536,52.1536,100.0
2006-09-29 11:50:00,72.41,72.42,72.38,72.42,6100.0,52.168,52.1752,52.1464,52.1752,6100.0
2006-09-29 12:00:00,72.38,72.38,72.38,72.38,200.0,52.1464,52.1464,52.1464,52.1464,200.0
2006-09-29 12:10:00,72.34,72.38,72.34,72.38,1100.0,52.1176,52.1464,52.1176,52.1464,1100.0
2006-09-29 12:20:00,72.4,72.4,72.36,72.36,1200.0,52.1608,52.1608,52.132,52.132,1200.0
2006-09-29 12:30:00,72.38,72.39,72.38,72.39,3100.0,52.1464,52.1536,52.1464,52.1536,3100.0
2006-09-29 12:40:00,72.39,72.39,72.39,72.39,0.0,52.1536,52.1536,52.1536,52.1536,0.0
2006-09-29 12:50:00,72.39,72.39,72.39,72.39,300.0,52.1536,52.1536,52.1536,52.1536,300.0
2006-09-29 13:00:00,72.39,72.42,72.39,72.42,700.0,52.1536,52.1752,52.1536,52.1752,700.0
2006-09-29 13:10:00,72.42,72.43,72.4,72.4,5000.0,52.1752,52.1824,52.1608,52.1608,5000.0
2006-09-29 13:20:00,72.45,72.45,72.36,72.36,4700.0,52.1968,52.1968,52.132,52.132,4700.0
2006-09-29 13:30:00,72.36,72.36,72.36,72.36,500.0,52.132,52.132,52.132,52.132,500.0
2006-09-29 13:40:00,72.36,72.36,72.36,72.36,0.0,52.132,52.132,52.132,52.132,0.0
2006-09-29 13:50:00,72.36,72.36,72.36,72.36,0.0,52.132,52.132,52.132,52.132,0.0
2006-09-29 14:00:00,72.34,72.34,72.34,72.34,200.0,52.1176,52.1176,52.1176,52.1176,200.0
2006-09-29 14:10:00,72.35,72.41,72.35,72.35,1000.0,52.1248,52.168,52.1248,52.1248,1000.0
2006-09-29 14:20:00,72.39,72.39,72.39,72.39,300.0,52.1536,52.1536,52.1536,52.1536,300.0
2006-09-29 14:30:00,72.4,72.4,72.34,72.38,1700.0,52.1608,52.1608,52.1176,52.1464,1700.0
2006-09-29 14:40:00,72.38,72.39,72.35,72.39,300.0,52.1464,52.1536,52.1248,52.1536,300.0
2006-09-29 14:50:00,72.39,72.39,72.39,72.39,0.0,52.1536,52.1536,52.1536,52.1536,0.0
2006-09-29 15:00:00,72.34,72.34,72.31,72.31,200.0,52.1176,52.1176,52.096,52.096,200.0
2006-09-29 15:10:00,72.26,72.32,72.25,72.31,1100.0,52.0599,52.1032,52.0527,52.096,1100.0
2006-09-29 15:20:00,72.33,72.33,72.31,72.32,600.0,52.1104,52.1104,52.096,52.1032,600.0
2006-09-29 15:30:00,72.32,72.32,72.3,72.3,12300.0,52.1032,52.1032,52.0888,52.0888,12300.0
2006-09-29 15:40:00,72.25,72.25,72.25,72.25,300.0,52.0527,52.0527,52.0527,52.0527,300.0
2006-09-29 15:50:00,72.2,72.26,72.2,72.24,7700.0,52.0167,52.0599,52.0167,52.0455,7700.0
2006-09-29 16:00:00,72.24,72.24,72.24,72.24,0.0,52.0455,52.0455,52.0455,52.0455,0.0
2006-09-29 16:10:00,72.24,72.24,72.24,72.24,0.0,52.0455,52.0455,52.0455,52.0455,0.0
2006-10-02 09:30:00,72.2,72.2,72.14,72.14,16500.0,52.0167,52.0167,51.9735,51.9735,16500.0
2006-10-02 09:40:00,72.2,72.2,72.12,72.17,4900.0,52.0167,52.0167,51.9591,51.9951,4900.0
2006-10-02 09:50:00,72.12,72.18,72.12,72.18,200.0,51.9591,52.0023,51.9591,52.0023,200.0
2006-10-02 10:00:00,72.18,72.18,72.18,72.18,0.0,52.0023,52.0023,52.0023,52.0023,0.0
2006-10-02 10:10:00,72.18,72.18,72.18,72.18,0.0,52.0023,52.0023,52.0023,52.0023,0.0
2006-10-02 10:20:00,72.16,72.17,72.16,72.17,1100.0,51.9879,51.9951,51.9879,51.9951,1100.0
2006-10-02 10:30:00,72.2,72.2,72.2,72.2,9500.0,52.0167,52.0167,52.0167,52.0167,9500.0
2006-10-02 10:40:00,72.21,72.21,72.14,72.14,200.0,52.0239,52.0239,51.9735,51.9735,200.0
2006-10-02 10:50:00,72.14,72.14,72.14,72.14,0.0,51.9735,51.9735,51.9735,51.9735,0.0
2006-10-02 11:00:00,72.14,72.14,72.14,72.14,0.0,51.9735,51.9735,51.9735,51.9735,0.0
2006-10-02 11:10:00,72.23,72.23,72.22,72.22,1000.0,52.0383,52.0383,52.0311,52.0311,1000.0
2006-10-02 11:20:00,72.23,72.25,72.23,72.25,1900.0,52.0383,52.0527,52.0383,52.0527,1900.0
2006-10-02 11:30:00,72.27,72.33,72.27,72.31,3100.0,52.0671,52.1104,52.0671,52.096,3100.0
2006-10-02 11:40:00,72.35,72.35,72.33,72.35,14000.0,52.1248,52.1248,52.1104,52.1248,14000.0
2006-10-02 11:50:00,72.35,72.35,72.31,72.31,6200.0,52.1248,52.1248,52.096,52.096,6200.0
2006-10-02 12:00:00,72.3,72.3,72.3,72.3,500.0,52.0888,52.0888,52.0888,52.0888,500.0
2006-10-02 12:10:00,72.34,72.34,72.33,72.33,300.0,52.1176,52.1176,52.1104,52.1104,300.0
2006-10-02 12:20:00,72.28,72.29,72.28,72.29,200.0,52.0743,52.0815,52.0743,52.0815,200.0
2006-10-02 12:30:00,72.29,72.29,72.29,72.29,100.0,52.0815,52.0815,52.0815,52.0815,100.0
2006-10-02 12:40:00,72.3,72.36,72.3,72.36,9300.0,52.0888,52.132,52.0888,52.132,9300.0
2006-10-02 12:50:00,72.31,72.35,72.29,72.32,4700.0,52.096,52.1248,52.0815,52.1032,4700.0
2006-10-02 13:00:00,72.32,72.32,72.28,72.28,200.0,52.1032,52.1032,52.0743,52.0743,200.0
2006-10-02 13:10:00,72.31,72.32,72.31,72.32,2200.0,52.096,52.1032,52.096,52.1032,2200.0
2006-10-02 13:20:00,72.32,72.32,72.28,72.3,5900.0,52.1032,52.1032,52.0743,52.0888,5900.0
2006-10-02 13:30:00,72.28,72.28,72.25,72.25,5800.0,52.0743,52.0743,52.0527,52.0527,5800.0
2006-10-02 13:40:00,72.25,72.25,72.18,72.18,8500.0,52.0527,52.0527,52.0023,52.0023,8500.0
2006-10-02 13:50:00,72.0,72.04,71.98,71.98,400.0,51.8726,51.9014,51.8582,51.8582,400.0
2006-10-02 14:00:00,72.02,72.02,72.02,72.02,500.0,51.887,51.887,51.887,51.887,500.0
2006-10-02 14:10:00,71.98,72.06,71.98,72.06,3300.0,51.8582,51.9158,51.8582,51.9158,3300.0
2006-10-02 14:20:00,72.03,72.03,72.02,72.02,6200.0,51.8942,51.8942,51.887,51.887,6200.0
2006-10-02 14:30:00,72.05,72.07,72.0,72.0,12800.0,51.9086,51.923,51.8726,51.8726,12800.0
2006-10-02 14:40:00,72.0,72.03,72.0,72.03,5100.0,51.8726,51.8942,51.8726,51.8942,5100.0
2006-10-02 14:50:00,71.98,71.98,71.89,71.93,11700.0,51.8582,51.8582,51.7934,51.8222,11700.0
2006-10-02 15:00:00,71.91,71.98,71.91,71.94,1500.0,51.8078,51.8582,51.8078,51.8294,1500.0
2006-10-02 15:10:00,71.88,71.99,71.88,71.99,4900.0,51.7862,51.8654,51.7862,51.8654,4900.0
2006-10-02 15:20:00,71.94,72.04,71.94,72.04,500.0,51.8294,51.9014,51.8294,51.9014,500.0
2006-10-02 15:30:00,72.02,72.02,72.02,72.02,100.0,51.887,51.887,51.887,51.887,100.0
2006-10-02 15:40:00,72.01,72.07,71.97,72.07,130300.0,51.8798,51.923,51.851,51.923,130300.0
2006-10-02 15:50:00,72.06,72.06,72.0,72.03,56000.0,51.9158,51.9158,51.8726,51.8942,56000.0
2006-10-02 16:00:00,72.0,72.0,72.0,72.0,9800.0,51.8726,51.8726,51.8726,51.8726,9800.0
2006-10-02 16:10:00,72.03,72.03,71.99,71.99,9000.0,51.8942,51.8942,51.8654,51.8654,9000.0
2006-10-03 09:30:00,71.85,71.93,71.83,71.93,5500.0,51.7645,51.8222,51.7501,51.8222,5500.0
2006-10-03 09:40:00,71.82,71.83,71.77,71.78,26600.0,51.7429,51.7501,51.7069,51.7141,26600.0
2006-10-03 09:50:00,71.75,71.75,71.75,71.75,100.0,51.6925,51.6925,51.6925,51.6925,100.0
2006-10-03 10:00:00,71.85,71.86,71.79,71.79,10100.0,51.7645,51.7718,51.7213,51.7213,10100.0
2006-10-03 10:10:00,71.78,71.79,71.7,71.79,30200.0,51.7141,51.7213,51.6565,51.7213,30200.0
2006-10-03 10:20:00,71.83,71.9,71.83,71.9,22000.0,51.7501,51.8006,51.7501,51.8006,22000.0
2006-10-03 10:30:00,71.9,71.9,71.9,71.9,19400.0,51.8006,51.8006,51.8006,51.8006,19400.0
2006-10-03 10:40:00,71.88,71.88,71.83,71.87,1300.0,51.7862,51.7862,51.7501,51.779,1300.0
2006-10-03 10:50:00,71.88,71.88,71.81,71.81,1800.0,51.7862,51.7862,51.7357,51.7357,1800.0
2006-10-03 11:00:00,71.85,71.85,71.85,71.85,1200.0,51.7645,51.7645,51.7645,51.7645,1200.0
2006-10-03 11:10:00,71.81,71.95,71.81,71.95,3000.0,51.7357,51.8366,51.7357,51.8366,3000.0
2006-10-03 11:20:00,72.0,72.07,72.0,72.04,5100.0,51.8726,51.923,51.8726,51.9014,5100.0
2006-10-03 11:30:00,72.04,72.08,72.03,72.03,2100.0,51.9014,51.9303,51.8942,51.8942,2100.0
2006-10-03 11:40:00,72.08,72.08,72.02,72.02,1700.0,51.9303,51.9303,51.887,51.887,1700.0
2006-10-03 11:50:00,72.02,72.03,72.02,72.03,200.0,51.887,51.8942,51.887,51.8942,200.0
2006-10-03 12:00:00,72.03,72.1,72.0,72.1,2300.0,51.8942,51.9447,51.8726,51.9447,2300.0
2006-10-03 12:10:00,72.1,72.1,72.1,72.1,0.0,51.9447,51.9447,51.9447,51.9447,0.0
2006-10-03 12:20:00,72.22,72.22,72.22,72.22,100.0,52.0311,52.0311,52.0311,52.0311,100.0
2006-10-03 12:30:00,72.22,72.22,72.22,72.22,0.0,52.0311,52.0311,52.0311,52.0311,0.0
2006-10-03 12:40:00,72.21,72.21,72.21,72.21,500.0,52.0239,52.0239,52.0239,52.0239,500.0
2006-10-03 12:50:00,72.28,72.28,72.28,72.28,200.0,52.0743,52.0743,52.0743,52.0743,200.0
2006-10-03 13:00:00,72.35,72.35,72.29,72.29,10200.0,52.1248,52.1248,52.0815,52.0815,10200.0
2006-10-03 13:10:00,72.27,72.27,72.2,72.2,900.0,52.0671,52.0671,52.0167,52.0167,900.0
2006-10-03 13:20:00,72.23,72.23,72.18,72.22,1500.0,52.0383,52.0383,52.0023,52.0311,1500.0
2006-10-03 13:30:00,72.19,72.24,72.18,72.18,700.0,52.0095,52.0455,52.0023,52.0023,700.0
2006-10-03 13:40:00,72.24,72.24,72.24,72.24,100.0,52.0455,52.0455,52.0455,52.0455,100.0
2006-10-03 13:50:00,72.25,72.25,72.25,72.25,2100.0,52.0527,52.0527,52.0527,52.0527,2100.0
2006-10-03 14:00:00,72.3,72.31,72.24,72.31,2400.0,52.0888,52.096,52.0455,52.096,2400.0
2006-10-03 14:10:00,72.25,72.25,72.25,72.25,600.0,52.0527,52.0527,52.0527,52.0527,600.0
2006-10-03 14:20:00,72.25,72.25,72.18,72.18,8000.0,52.0527,52.0527,52.0023,52.0023,8000.0
2006-10-03 14:30:00,72.23,72.23,72.23,72.23,100.0,52.0383,52.0383,52.0383,52.0383,100.0
2006-10-03 14:40:00,72.23,72.28,72.22,72.24,7300.0,52.0383,52.0743,52.0311,52.0455,7300.0
2006-10-03 14:50:00,72.29,72.29,72.22,72.22,4900.0,52.0815,52.0815,52.0311,52.0311,4900.0
2006-10-03 15:00:00,72.25,72.25,72.18,72.18,400.0,52.0527,52.0527,52.0023,52.0023,400.0
2006-10-03 15:10:00,72.26,72.26,72.26,72.26,500.0,52.0599,52.0599,52.0599,52.0599,500.0
2006-10-03 15:20:00,72.24,72.24,72.24,72.24,100.0,52.0455,52.0455,52.0455,52.0455,100.0
2006-10-03 15:30:00,72.22,72.22,72.15,72.17,1200.0,52.0311,52.0311,51.9807,51.9951,1200.0
2006-10-03 15:40:00,72.1,72.12,72.07,72.08,1000.0,51.9447,51.9591,51.923,51.9303,1000.0
2006-10-03 15:50:00,72.03,72.16,72.03,72.16,17800.0,51.8942,51.9879,51.8942,51.9879,17800.0
2006-10-03 16:00:00,72.16,72.16,72.16,72.16,0.0,51.9879,51.9879,51.9879,51.9879,0.0
2006-10-03 16:10:00,72.16,72.16,72.16,72.16,0.0,51.9879,51.9879,51.9879,51.9879,0.0
2006-10-04 09:30:00,72.05,72.15,72.05,72.07,8800.0,51.9086,51.9807,51.9086,51.923,8800.0
2006-10-04 09:40:00,72.09,72.11,72.06,72.06,1000.0,51.9375,51.9519,51.9158,51.9158,1000.0
2006-10-04 09:50:00,72.08,72.08,72.08,72.08,200.0,51.9303,51.9303,51.9303,51.9303,200.0
2006-10-04 10:00:00,72.0,72.05,72.0,72.05,300.0,51.8726,51.9086,51.8726,51.9086,300.0
2006-10-04 10:10:00,72.16,72.18,72.16,72.18,1400.0,51.9879,52.0023,51.9879,52.0023,1400.0
2006-10-04 10:20:00,72.3,72.3,72.3,72.3,100.0,52.0888,52.0888,52.0888,52.0888,100.0
2006-10-04 10:30:00,72.34,72.34,72.34,72.34,100.0,52.1176,52.1176,52.1176,52.1176,100.0
2006-10-04 10:40:00,72.34,72.34,72.34,72.34,0.0,52.1176,52.1176,52.1176,52.1176,0.0
2006-10-04 10:50:00,72.22,72.29,72.22,72.29,2300.0,52.0311,52.0815,52.0311,52.0815,2300.0
2006-10-04 11:00:00,72.29,72.29,72.29,72.29,0.0,52.0815,52.0815,52.0815,52.0815,0.0
2006-10-04 11:10:00,72.27,72.27,72.18,72.2,4400.0,52.0671,52.0671,52.0023,52.0167,4400.0
2006-10-04 11:20:00,72.34,72.4,72.32,72.4,1000.0,52.1176,52.1608,52.1032,52.1608,1000.0
2006-10-04 11:30:00,72.39,72.46,72.38,72.46,8000.0,52.1536,52.204,52.1464,52.204,8000.0
2006-10-04 11:40:00,72.49,72.49,72.49,72.49,5500.0,52.2256,52.2256,52.2256,52.2256,5500.0
2006-10-04 11:50:00,72.47,72.54,72.47,72.54,1800.0,52.2112,52.2617,52.2112,52.2617,1800.0
2006-10-04 12:00:00,72.4,72.4,72.4,72.4,900.0,52.1608,52.1608,52.1608,52.1608,900.0
2006-10-04 12:10:00,72.39,72.45,72.39,72.45,1700.0,52.1536,52.1968,52.1536,52.1968,1700.0
2006-10-04 12:20:00,72.41,72.49,72.4,72.49,6600.0,52.168,52.2256,52.1608,52.2256,6600.0
2006-10-04 12:30:00,72.44,72.44,72.42,72.42,300.0,52.1896,52.1896,52.1752,52.1752,300.0
2006-10-04 12:40:00,72.42,72.48,72.42,72.48,2800.0,52.1752,52.2184,52.1752,52.2184,2800.0
2006-10-04 12:50:00,72.48,72.48,72.48,72.48,600.0,52.2184,52.2184,52.2184,52.2184,600.0
2006-10-04 13:00:00,72.39,72.44,72.39,72.44,600.0,52.1536,52.1896,52.1536,52.1896,600.0
2006-10-04 13:10:00,72.4,72.4,72.4,72.4,200.0,52.1608,52.1608,52.1608,52.1608,200.0
2006-10-04 13:20:00,72.44,72.51,72.43,72.51,4200.0,52.1896,52.24,52.1824,52.24,4200.0
2006-10-04 13:30:00,72.51,72.63,72.51,72.61,6900.0,52.24,52.3265,52.24,52.3121,6900.0
2006-10-04 13:40:00,72.6,72.61,72.56,72.61,1700.0,52.3049,52.3121,52.2761,52.3121,1700.0
2006-10-04 13:50:00,72.56,72.61,72.56,72.6,7300.0,52.2761,52.3121,52.2761,52.3049,7300.0
2006-10-04 14:00:00,72.62,72.62,72.62,72.62,3500.0,52.3193,52.3193,52.3193,52.3193,3500.0
2006-10-04 14:10:00,72.67,72.75,72.67,72.71,4200.0,52.3553,52.413,52.3553,52.3841,4200.0
2006-10-04 14:20:00,72.75,72.79,72.71,72.79,5600.0,52.413,52.4418,52.3841,52.4418,5600.0
2006-10-04 14:30:00,72.8,72.8,72.8,72.8,2900.0,52.449,52.449,52.449,52.449,2900.0
2006-10-04 14:40:00,72.79,72.86,72.78,72.86,4100.0,52.4418,52.4922,52.4346,52.4922,4100.0
2006-10-04 14:50:00,72.86,72.9,72.81,72.88,5300.0,52.4922,52.521,52.4562,52.5066,5300.0
2006-10-04 15:00:00,72.85,72.87,72.79,72.79,4300.0,52.485,52.4994,52.4418,52.4418,4300.0
2006-10-04 15:10:00,72.78,72.82,72.78,72.81,13500.0,52.4346,52.4634,52.4346,52.4562,13500.0
2006-10-04 15:20:00,72.82,72.9,72.81,72.83,5200.0,52.4634,52.521,52.4562,52.4706,5200.0
2006-10-04 15:30:00,72.83,72.86,72.79,72.84,8000.0,52.4706,52.4922,52.4418,52.4778,8000.0
2006-10-04 15:40:00,72.87,72.99,72.85,72.99,20700.0,52.4994,52.5859,52.485,52.5859,20700.0
2006-10-04 15:50:00,72.99,73.02,72.94,72.94,186600.0,52.5859,52.6075,52.5498,52.5498,186600.0
2006-10-04 16:00:00,72.94,72.94,72.94,72.94,0.0,52.5498,52.5498,52.5498,52.5498,0.0
2006-10-04 16:10:00,72.94,72.94,72.94,72.94,0.0,52.5498,52.5498,52.5498,52.5498,0.0
2006-10-05 09:30:00,72.9,72.9,72.9,72.9,900.0,52.521,52.521,52.521,52.521,900.0
2006-10-05 09:40:00,73.04,73.04,73.04,73.04,600.0,52.6219,52.6219,52.6219,52.6219,600.0
2006-10-05 09:50:00,73.01,73.06,72.96,73.06,14300.0,52.6003,52.6363,52.5643,52.6363,14300.0
2006-10-05 10:00:00,73.06,73.06,72.97,72.97,2800.0,52.6363,52.6363,52.5715,52.5715,2800.0
2006-10-05 10:10:00,72.97,72.97,72.91,72.95,3900.0,52.5715,52.5715,52.5282,52.557,3900.0
2006-10-05 10:20:00,72.94,73.0,72.94,72.98,9700.0,52.5498,52.5931,52.5498,52.5787,9700.0
2006-10-05 10:30:00,72.89,72.94,72.89,72.94,2900.0,52.5138,52.5498,52.5138,52.5498,2900.0
2006-10-05 10:40:00,72.94,73.01,72.94,73.01,2900.0,52.5498,52.6003,52.5498,52.6003,2900.0
2006-10-05 10:50:00,73.01,73.01,72.96,72.99,3400.0,52.6003,52.6003,52.5643,52.5859,3400.0
2006-10-05 11:00:00,73.05,73.05,73.03,73.03,800.0,52.6291,52.6291,52.6147,52.6147,800.0
2006-10-05 11:10:00,73.02,73.02,73.02,73.02,100.0,52.6075,52.6075,52.6075,52.6075,100.0
2006-10-05 11:20:00,72.99,72.99,72.99,72.99,2200.0,52.5859,52.5859,52.5859,52.5859,2200.0
2006-10-05 11:30:00,72.98,73.02,72.95,73.01,1400.0,52.5787,52.6075,52.557,52.6003,1400.0
2006-10-05 11:40:00,73.02,73.14,73.02,73.14,4800.0,52.6075,52.6939,52.6075,52.6939,4800.0
2006-10-05 11:50:00,73.07,73.07,73.07,73.07,800.0,52.6435,52.6435,52.6435,52.6435,800.0
2006-10-05 12:00:00,73.0,73.07,73.0,73.07,1800.0,52.5931,52.6435,52.5931,52.6435,1800.0
2006-10-05 12:10:00,73.07,73.07,73.07,73.07,400.0,52.6435,52.6435,52.6435,52.6435,400.0
2006-10-05 12:20:00,73.07,73.07,73.07,73.07,200.0,52.6435,52.6435,52.6435,52.6435,200.0
2006-10-05 12:30:00,73.03,73.03,73.03,73.03,300.0,52.6147,52.6147,52.6147,52.6147,300.0
2006-10-05 12:40:00,72.95,72.95,72.95,72.95,1600.0,52.557,52.557,52.557,52.557,1600.0
2006-10-05 12:50:00,72.98,72.98,72.98,72.98,2000.0,52.5787,52.5787,52.5787,52.5787,2000.0
2006-10-05 13:00:00,72.98,72.98,72.98,72.98,1400.0,52.5787,52.5787,52.5787,52.5787,1400.0
2006-10-05 13:10:00,72.98,73.11,72.98,73.06,24500.0,52.5787,52.6723,52.5787,52.6363,24500.0
2006-10-05 13:20:00,73.12,73.12,73.1,73.1,500.0,52.6795,52.6795,52.6651,52.6651,500.0
2006-10-05 13:30:00,73.07,73.07,73.06,73.06,3000.0,52.6435,52.6435,52.6363,52.6363,3000.0
2006-10-05 13:40:00,73.11,73.15,73.11,73.15,3500.0,52.6723,52.7011,52.6723,52.7011,3500.0
2006-10-05 13:50:00,73.12,73.12,73.08,73.08,700.0,52.6795,52.6795,52.6507,52.6507,700.0
2006-10-05 14:00:00,73.09,73.09,73.0,73.07,3300.0,52.6579,52.6579,52.5931,52.6435,3300.0
2006-10-05 14:10:00,73.07,73.1,73.05,73.05,5300.0,52.6435,52.6651,52.6291,52.6291,5300.0
2006-10-05 14:20:00,73.1,73.1,73.07,73.09,900.0,52.6651,52.6651,52.6435,52.6579,900.0
2006-10-05 14:30:00,73.09,73.09,73.09,73.09,0.0,52.6579,52.6579,52.6579,52.6579,0.0
2006-10-05 14:40:00,73.06,73.06,73.06,73.06,100.0,52.6363,52.6363,52.6363,52.6363,100.0
2006-10-05 14:50:00,73.14,73.14,73.14,73.14,200.0,52.6939,52.6939,52.6939,52.6939,200.0
2006-10-05 15:00:00,73.16,73.23,73.14,73.22,4900.0,52.7083,52.7588,52.6939,52.7516,4900.0
2006-10-05 15:10:00,73.22,73.29,73.21,73.21,1700.0,52.7516,52.802,52.7444,52.7444,1700.0
2006-10-05 15:20:00,73.21,73.29,73.21,73.28,3800.0,52.7444,52.802,52.7444,52.7948,3800.0
2006-10-05 15:30:00,73.28,73.28,73.19,73.19,2900.0,52.7948,52.7948,52.73,52.73,2900.0
2006-10-05 15:40:00,73.23,73.23,73.23,73.23,100.0,52.7588,52.7588,52.7588,52.7588,100.0
2006-10-05 15:50:00,73.26,73.27,73.25,73.25,6500.0,52.7804,52.7876,52.7732,52.7732,6500.0
2006-10-05 16:00:00,73.25,73.25,73.25,73.25,0.0,52.7732,52.7732,52.7732,52.7732,0.0
2006-10-05 16:10:00,73.25,73.25,73.25,73.25,300.0,52.7732,52.7732,52.7732,52.7732,300.0
2006-10-06 09:30:00,72.96,72.96,72.78,72.8,9100.0,52.5643,52.5643,52.4346,52.449,9100.0
2006-10-06 09:40:00,72.81,72.81,72.81,72.81,100.0,52.4562,52.4562,52.4562,52.4562,100.0
2006-10-06 09:50:00,72.83,72.89,72.83,72.89,700.0,52.4706,52.5138,52.4706,52.5138,700.0
2006-10-06 10:00:00,72.87,72.87,72.76,72.78,400.0,52.4994,52.4994,52.4202,52.4346,400.0
2006-10-06 10:10:00,72.95,72.95,72.95,72.95,200.0,52.557,52.557,52.557,52.557,200.0
2006-10-06 10:20:00,72.89,72.89,72.89,72.89,100.0,52.5138,52.5138,52.5138,52.5138,100.0
2006-10-06 10:30:00,72.85,72.91,72.84,72.86,6400.0,52.485,52.5282,52.4778,52.4922,6400.0
2006-10-06 10:40:00,72.83,72.99,72.83,72.99,3000.0,52.4706,52.5859,52.4706,52.5859,3000.0
2006-10-06 10:50:00,72.98,72.98,72.98,72.98,100.0,52.5787,52.5787,52.5787,52.5787,100.0
2006-10-06 11:00:00,72.97,72.98,72.97,72.97,6800.0,52.5715,52.5787,52.5715,52.5715,6800.0
2006-10-06 11:10:00,72.95,73.0,72.95,73.0,1400.0,52.557,52.5931,52.557,52.5931,1400.0
2006-10-06 11:20:00,73.0,73.0,72.94,72.94,300.0,52.5931,52.5931,52.5498,52.5498,300.0
2006-10-06 11:30:00,73.04,73.04,73.04,73.04,100.0,52.6219,52.6219,52.6219,52.6219,100.0
2006-10-06 11:40:00,73.0,73.0,72.92,72.92,700.0,52.5931,52.5931,52.5354,52.5354,700.0
2006-10-06 11:50:00,72.92,72.92,72.92,72.92,0.0,52.5354,52.5354,52.5354,52.5354,0.0
2006-10-06 12:00:00,72.87,72.92,72.86,72.86,1400.0,52.4994,52.5354,52.4922,52.4922,1400.0
2006-10-06 12:10:00,72.86,72.86,72.86,72.86,0.0,52.4922,52.4922,52.4922,52.4922,0.0
2006-10-06 12:20:00,72.86,72.86,72.85,72.85,2300.0,52.4922,52.4922,52.485,52.485,2300.0
2006-10-06 12:30:00,72.88,72.88,72.8,72.8,500.0,52.5066,52.5066,52.449,52.449,500.0
2006-10-06 12:40:00,72.78,72.88,72.78,72.88,400.0,52.4346,52.5066,52.4346,52.5066,400.0
2006-10-06 12:50:00,72.84,72.93,72.84,72.93,1100.0,52.4778,52.5426,52.4778,52.5426,1100.0
2006-10-06 13:00:00,72.92,72.92,72.92,72.92,300.0,52.5354,52.5354,52.5354,52.5354,300.0
2006-10-06 13:10:00,72.92,72.92,72.92,72.92,0.0,52.5354,52.5354,52.5354,52.5354,0.0
2006-10-06 13:20:00,72.92,72.92,72.92,72.92,200.0,52.5354,52.5354,52.5354,52.5354,200.0
2006-10-06 13:30:00,72.93,72.93,72.93,72.93,900.0,52.5426,52.5426,52.5426,52.5426,900.0
2006-10-06 13:40:00,72.84,72.84,72.84,72.84,1300.0,52.4778,52.4778,52.4778,52.4778,1300.0
2006-10-06 13:50:00,72.84,72.84,72.84,72.84,0.0,52.4778,52.4778,52.4778,52.4778,0.0
2006-10-06 14:00:00,73.02,73.02,73.02,73.02,400.0,52.6075,52.6075,52.6075,52.6075,400.0
2006-10-06 14:10:00,73.01,73.01,73.01,73.01,200.0,52.6003,52.6003,52.6003,52.6003,200.0
2006-10-06 14:20:00,73.01,73.01,73.01,73.01,0.0,52.6003,52.6003,52.6003,52.6003,0.0
2006-10-06 14:30:00,72.99,73.04,72.99,73.04,200.0,52.5859,52.6219,52.5859,52.6219,200.0
2006-10-06 14:40:00,73.09,73.09,73.08,73.09,3200.0,52.6579,52.6579,52.6507,52.6579,3200.0
2006-10-06 14:50:00,73.12,73.13,73.05,73.05,1100.0,52.6795,52.6867,52.6291,52.6291,1100.0
2006-10-06 15:00:00,73.05,73.07,73.05,73.07,300.0,52.6291,52.6435,52.6291,52.6435,300.0
2006-10-06 15:10:00,72.98,72.98,72.98,72.98,400.0,52.5787,52.5787,52.5787,52.5787,400.0
2006-10-06 15:20:00,72.97,73.01,72.97,73.01,300.0,52.5715,52.6003,52.5715,52.6003,300.0
2006-10-06 15:30:00,72.95,72.95,72.94,72.94,400.0,52.557,52.557,52.5498,52.5498,400.0
2006-10-06 15:40:00,73.0,73.0,73.0,73.0,300.0,52.5931,52.5931,52.5931,52.5931,300.0
2006-10-06 15:50:00,73.01,73.1,73.0,73.1,5900.0,52.6003,52.6651,52.5931,52.6651,5900.0
2006-10-06 16:00:00,73.1,73.1,73.1,73.1,0.0,52.6651,52.6651,52.6651,52.6651,0.0
2006-10-06 16:10:00,73.1,73.1,73.1,73.1,0.0,52.6651,52.6651,52.6651,52.6651,0.0
2006-10-09 09:30:00,73.06,73.06,72.96,72.96,7200.0,52.6363,52.6363,52.5643,52.5643,7200.0
2006-10-09 09:40:00,72.94,72.94,72.94,72.94,4000.0,52.5498,52.5498,52.5498,52.5498,4000.0
2006-10-09 09:50:00,73.01,73.01,72.91,72.91,900.0,52.6003,52.6003,52.5282,52.5282,900.0
2006-10-09 10:00:00,72.97,73.03,72.97,73.03,7000.0,52.5715,52.6147,52.5715,52.6147,7000.0
2006-10-09 10:10:00,72.99,72.99,72.99,72.99,100.0,52.5859,52.5859,52.5859,52.5859,100.0
2006-10-09 10:20:00,73.01,73.01,72.91,72.91,600.0,52.6003,52.6003,52.5282,52.5282,600.0
2006-10-09 10:30:00,72.91,72.91,72.91,72.91,0.0,52.5282,52.5282,52.5282,52.5282,0.0
2006-10-09 10:40:00,72.95,72.95,72.95,72.95,100.0,52.557,52.557,52.557,52.557,100.0
2006-10-09 10:50:00,73.0,73.05,73.0,73.05,400.0,52.5931,52.6291,52.5931,52.6291,400.0
2006-10-09 11:00:00,72.96,72.96,72.96,72.96,100.0,52.5643,52.5643,52.5643,52.5643,100.0
2006-10-09 11:10:00,72.96,72.96,72.96,72.96,0.0,52.5643,52.5643,52.5643,52.5643,0.0
2006-10-09 11:20:00,72.96,72.96,72.96,72.96,0.0,52.5643,52.5643,52.5643,52.5643,0.0
2006-10-09 11:30:00,73.07,73.07,73.07,73.07,100.0,52.6435,52.6435,52.6435,52.6435,100.0
2006-10-09 11:40:00,73.17,73.17,73.17,73.17,100.0,52.7155,52.7155,52.7155,52.7155,100.0
2006-10-09 11:50:00,73.17,73.17,73.17,73.17,0.0,52.7155,52.7155,52.7155,52.7155,0.0
2006-10-09 12:00:00,73.09,73.09,73.09,73.09,300.0,52.6579,52.6579,52.6579,52.6579,300.0
2006-10-09 12:10:00,73.09,73.09,73.09,73.09,0.0,52.6579,52.6579,52.6579,52.6579,0.0
2006-10-09 12:20:00,73.09,73.09,73.09,73.09,0.0,52.6579,52.6579,52.6579,52.6579,0.0
2006-10-09 12:30:00,73.15,73.15,73.14,73.14,700.0,52.7011,52.7011,52.6939,52.6939,700.0
2006-10-09 12:40:00,73.11,73.18,73.11,73.18,700.0,52.6723,52.7228,52.6723,52.7228,700.0
2006-10-09 12:50:00,73.11,73.11,73.11,73.11,100.0,52.6723,52.6723,52.6723,52.6723,100.0
2006-10-09 13:00:00,73.11,73.11,73.11,73.11,0.0,52.6723,52.6723,52.6723,52.6723,0.0
2006-10-09 13:10:00,73.19,73.21,73.14,73.14,1200.0,52.73,52.7444,52.6939,52.6939,1200.0
2006-10-09 13:20:00,73.15,73.25,73.15,73.25,1800.0,52.7011,52.7732,52.7011,52.7732,1800.0
2006-10-09 13:30:00,73.19,73.24,73.19,73.24,700.0,52.73,52.766,52.73,52.766,700.0
2006-10-09 13:40:00,73.19,73.19,73.19,73.19,400.0,52.73,52.73,52.73,52.73,400.0
2006-10-09 13:50:00,73.19,73.19,73.19,73.19,100.0,52.73,52.73,52.73,52.73,100.0
2006-10-09 14:00:00,73.17,73.19,73.14,73.14,900.0,52.7155,52.73,52.6939,52.6939,900.0
2006-10-09 14:10:00,73.18,73.18,73.18,73.18,300.0,52.7228,52.7228,52.7228,52.7228,300.0
2006-10-09 14:20:00,73.18,73.21,73.17,73.21,3800.0,52.7228,52.7444,52.7155,52.7444,3800.0
2006-10-09 14:30:00,73.25,73.25,73.18,73.19,1100.0,52.7732,52.7732,52.7228,52.73,1100.0
2006-10-09 14:40:00,73.25,73.28,73.23,73.28,4900.0,52.7732,52.7948,52.7588,52.7948,4900.0
2006-10-09 14:50:00,73.26,73.26,73.25,73.26,500.0,52.7804,52.7804,52.7732,52.7804,500.0
2006-10-09 15:00:00,73.2,73.26,73.14,73.14,7800.0,52.7372,52.7804,52.6939,52.6939,7800.0
2006-10-09 15:10:00,73.16,73.16,73.16,73.16,400.0,52.7083,52.7083,52.7083,52.7083,400.0
2006-10-09 15:20:00,73.11,73.15,73.11,73.15,600.0,52.6723,52.7011,52.6723,52.7011,600.0
2006-10-09 15:30:00,73.16,73.16,73.16,73.16,100.0,52.7083,52.7083,52.7083,52.7083,100.0
2006-10-09 15:40:00,73.16,73.16,73.16,73.16,0.0,52.7083,52.7083,52.7083,52.7083,0.0
2006-10-09 15:50:00,73.13,73.14,73.13,73.14,1100.0,52.6867,52.6939,52.6867,52.6939,1100.0
2006-10-09 16:00:00,73.18,73.18,73.18,73.18,800.0,52.7228,52.7228,52.7228,52.7228,800.0
2006-10-09 16:10:00,73.18,73.18,73.18,73.18,0.0,52.7228,52.7228,52.7228,52.7228,0.0
2006-10-10 09:30:00,73.14,73.25,73.14,73.25,2600.0,52.6939,52.7732,52.6939,52.7732,2600.0
2006-10-10 09:40:00,73.27,73.31,73.15,73.15,500.0,52.7876,52.8164,52.7011,52.7011,500.0
2006-10-10 09:50:00,73.22,73.22,73.14,73.14,1600.0,52.7516,52.7516,52.6939,52.6939,1600.0
2006-10-10 10:00:00,73.14,73.14,73.14,73.14,300.0,52.6939,52.6939,52.6939,52.6939,300.0
2006-10-10 10:10:00,73.18,73.18,73.15,73.15,300.0,52.7228,52.7228,52.7011,52.7011,300.0
2006-10-10 10:20:00,73.13,73.16,73.12,73.15,2400.0,52.6867,52.7083,52.6795,52.7011,2400.0
2006-10-10 10:30:00,73.14,73.22,73.14,73.22,700.0,52.6939,52.7516,52.6939,52.7516,700.0
2006-10-10 10:40:00,73.2,73.2,73.2,73.2,500.0,52.7372,52.7372,52.7372,52.7372,500.0
2006-10-10 10:50:00,73.19,73.24,73.19,73.23,2800.0,52.73,52.766,52.73,52.7588,2800.0
2006-10-10 11:00:00,73.23,73.27,73.23,73.27,500.0,52.7588,52.7876,52.7588,52.7876,500.0
2006-10-10 11:10:00,73.28,73.32,73.28,73.32,600.0,52.7948,52.8236,52.7948,52.8236,600.0
2006-10-10 11:20:00,73.3,73.33,73.3,73.33,400.0,52.8092,52.8308,52.8092,52.8308,400.0
2006-10-10 11:30:00,73.37,73.37,73.25,73.3,2300.0,52.8596,52.8596,52.7732,52.8092,2300.0
2006-10-10 11:40:00,73.26,73.26,73.24,73.24,800.0,52.7804,52.7804,52.766,52.766,800.0
2006-10-10 11:50:00,73.28,73.28,73.28,73.28,400.0,52.7948,52.7948,52.7948,52.7948,400.0
2006-10-10 12:00:00,73.27,73.33,73.27,73.33,13900.0,52.7876,52.8308,52.7876,52.8308,13900.0
2006-10-10 12:10:00,73.21,73.21,73.21,73.21,700.0,52.7444,52.7444,52.7444,52.7444,700.0
2006-10-10 12:20:00,73.24,73.24,73.24,73.24,200.0,52.766,52.766,52.766,52.766,200.0
2006-10-10 12:30:00,73.14,73.14,73.14,73.14,200.0,52.6939,52.6939,52.6939,52.6939,200.0
2006-10-10 12:40:00,73.14,73.18,73.14,73.18,6400.0,52.6939,52.7228,52.6939,52.7228,6400.0
2006-10-10 12:50:00,73.18,73.18,73.12,73.16,300.0,52.7228,52.7228,52.6795,52.7083,300.0
2006-10-10 13:00:00,73.16,73.16,73.16,73.16,0.0,52.7083,52.7083,52.7083,52.7083,0.0
2006-10-10 13:10:00,73.23,73.23,73.16,73.16,500.0,52.7588,52.7588,52.7083,52.7083,500.0
2006-10-10 13:20:00,73.13,73.13,73.13,73.13,300.0,52.6867,52.6867,52.6867,52.6867,300.0
2006-10-10 13:30:00,73.14,73.16,73.14,73.15,600.0,52.6939,52.7083,52.6939,52.7011,600.0
2006-10-10 13:40:00,73.09,73.1,73.09,73.09,1400.0,52.6579,52.6651,52.6579,52.6579,1400.0
2006-10-10 13:50:00,73.13,73.13,73.08,73.08,1700.0,52.6867,52.6867,52.6507,52.6507,1700.0
2006-10-10 14:00:00,73.12,73.15,73.12,73.13,1200.0,52.6795,52.7011,52.6795,52.6867,1200.0
2006-10-10 14:10:00,73.11,73.15,73.11,73.15,500.0,52.6723,52.7011,52.6723,52.7011,500.0
2006-10-10 14:20:00,73.12,73.16,73.12,73.15,3900.0,52.6795,52.7083,52.6795,52.7011,3900.0
2006-10-10 14:30:00,73.15,73.15,73.15,73.15,800.0,52.7011,52.7011,52.7011,52.7011,800.0
2006-10-10 14:40:00,73.16,73.26,73.16,73.26,1500.0,52.7083,52.7804,52.7083,52.7804,1500.0
2006-10-10 14:50:00,73.22,73.26,73.22,73.24,4300.0,52.7516,52.7804,52.7516,52.766,4300.0
2006-10-10 15:00:00,73.29,73.3,73.28,73.28,800.0,52.802,52.8092,52.7948,52.7948,800.0
2006-10-10 15:10:00,73.18,73.18,73.17,73.17,2300.0,52.7228,52.7228,52.7155,52.7155,2300.0
2006-10-10 15:20:00,73.21,73.3,73.21,73.29,1000.0,52.7444,52.8092,52.7444,52.802,1000.0
2006-10-10 15:30:00,73.3,73.3,73.3,73.3,500.0,52.8092,52.8092,52.8092,52.8092,500.0
2006-10-10 15:40:00,73.25,73.34,73.25,73.34,400.0,52.7732,52.838,52.7732,52.838,400.0
2006-10-10 15:50:00,73.32,73.33,73.25,73.32,2100.0,52.8236,52.8308,52.7732,52.8236,2100.0
2006-10-10 16:00:00,73.34,73.34,73.34,73.34,500.0,52.838,52.838,52.838,52.838,500.0
2006-10-10 16:10:00,73.34,73.34,73.34,73.34,0.0,52.838,52.838,52.838,52.838,0.0
2006-10-11 09:30:00,73.09,73.09,73.09,73.09,500.0,52.6579,52.6579,52.6579,52.6579,500.0
2006-10-11 09:40:00,73.03,73.03,73.03,73.03,100.0,52.6147,52.6147,52.6147,52.6147,100.0
2006-10-11 09:50:00,73.03,73.03,73.03,73.03,0.0,52.6147,52.6147,52.6147,52.6147,0.0
2006-10-11 10:00:00,73.07,73.07,73.07,73.07,100.0,52.6435,52.6435,52.6435,52.6435,100.0
2006-10-11 10:10:00,73.09,73.14,73.09,73.14,500.0,52.6579,52.6939,52.6579,52.6939,500.0
2006-10-11 10:20:00,73.1,73.11,73.05,73.11,9200.0,52.6651,52.6723,52.6291,52.6723,9200.0
2006-10-11 10:30:00,73.1,73.18,73.1,73.18,1300.0,52.6651,52.7228,52.6651,52.7228,1300.0
2006-10-11 10:40:00,73.16,73.16,73.16,73.16,100.0,52.7083,52.7083,52.7083,52.7083,100.0
2006-10-11 10:50:00,73.15,73.15,73.15,73.15,300.0,52.7011,52.7011,52.7011,52.7011,300.0
2006-10-11 11:00:00,73.15,73.2,73.12,73.17,29600.0,52.7011,52.7372,52.6795,52.7155,29600.0
2006-10-11 11:10:00,73.11,73.11,73.11,73.11,200.0,52.6723,52.6723,52.6723,52.6723,200.0
2006-10-11 11:20:00,73.11,73.11,73.11,73.11,0.0,52.6723,52.6723,52.6723,52.6723,0.0
2006-10-11 11:30:00,73.11,73.11,73.11,73.11,100.0,52.6723,52.6723,52.6723,52.6723,100.0
2006-10-11 11:40:00,73.23,73.24,73.23,73.24,1700.0,52.7588,52.766,52.7588,52.766,1700.0
2006-10-11 11:50:00,73.25,73.25,73.2,73.2,2200.0,52.7732,52.7732,52.7372,52.7372,2200.0
2006-10-11 12:00:00,73.25,73.25,73.25,73.25,100.0,52.7732,52.7732,52.7732,52.7732,100.0
2006-10-11 12:10:00,73.22,73.22,73.22,73.22,100.0,52.7516,52.7516,52.7516,52.7516,100.0
2006-10-11 12:20:00,73.19,73.19,73.17,73.17,500.0,52.73,52.73,52.7155,52.7155,500.0
2006-10-11 12:30:00,73.23,73.23,73.18,73.18,400.0,52.7588,52.7588,52.7228,52.7228,400.0
2006-10-11 12:40:00,73.18,73.18,73.18,73.18,0.0,52.7228,52.7228,52.7228,52.7228,0.0
2006-10-11 12:50:00,73.28,73.3,73.28,73.3,200.0,52.7948,52.8092,52.7948,52.8092,200.0
2006-10-11 13:00:00,73.31,73.33,73.31,73.33,800.0,52.8164,52.8308,52.8164,52.8308,800.0
2006-10-11 13:10:00,73.39,73.39,73.33,73.38,600.0,52.874,52.874,52.8308,52.8668,600.0
2006-10-11 13:20:00,73.38,73.38,73.38,73.38,0.0,52.8668,52.8668,52.8668,52.8668,0.0
2006-10-11 13:30:00,73.24,73.29,73.24,73.29,1100.0,52.766,52.802,52.766,52.802,1100.0
2006-10-11 13:40:00,73.31,73.31,73.31,73.31,1300.0,52.8164,52.8164,52.8164,52.8164,1300.0
2006-10-11 13:50:00,73.24,73.24,73.24,73.24,100.0,52.766,52.766,52.766,52.766,100.0
2006-10-11 14:00:00,73.22,73.22,73.13,73.13,800.0,52.7516,52.7516,52.6867,52.6867,800.0
2006-10-11 14:10:00,73.16,73.2,73.16,73.2,900.0,52.7083,52.7372,52.7083,52.7372,900.0
2006-10-11 14:20:00,73.13,73.13,73.05,73.08,600.0,52.6867,52.6867,52.6291,52.6507,600.0
2006-10-11 14:30:00,73.1,73.1,72.98,72.99,600.0,52.6651,52.6651,52.5787,52.5859,600.0
2006-10-11 14:40:00,72.99,73.05,72.99,73.03,300.0,52.5859,52.6291,52.5859,52.6147,300.0
2006-10-11 14:50:00,72.91,73.02,72.8,73.01,15700.0,52.5282,52.6075,52.449,52.6003,15700.0
2006-10-11 15:00:00,73.0,73.01,72.97,72.98,6000.0,52.5931,52.6003,52.5715,52.5787,6000.0
2006-10-11 15:10:00,73.02,73.13,73.02,73.13,700.0,52.6075,52.6867,52.6075,52.6867,700.0
2006-10-11 15:20:00,73.14,73.14,73.06,73.06,9300.0,52.6939,52.6939,52.6363,52.6363,9300.0
2006-10-11 15:30:00,73.1,73.14,73.09,73.14,300.0,52.6651,52.6939,52.6579,52.6939,300.0
2006-10-11 15:40:00,73.12,73.12,73.12,73.12,100.0,52.6795,52.6795,52.6795,52.6795,100.0
2006-10-11 15:50:00,73.14,73.16,73.07,73.14,1200.0,52.6939,52.7083,52.6435,52.6939,1200.0
2006-10-11 16:00:00,73.15,73.17,73.15,73.17,200.0,52.7011,52.7155,52.7011,52.7155,200.0
2006-10-11 16:10:00,73.17,73.17,73.17,73.17,0.0,52.7155,52.7155,52.7155,52.7155,0.0
2006-10-12 09:30:00,73.44,73.44,73.43,73.43,5000.0,52.9101,52.9101,52.9029,52.9029,5000.0
2006-10-12 09:40:00,73.39,73.44,73.39,73.44,400.0,52.874,52.9101,52.874,52.9101,400.0
2006-10-12 09:50:00,73.37,73.37,73.36,73.36,2100.0,52.8596,52.8596,52.8524,52.8524,2100.0
2006-10-12 10:00:00,73.43,73.43,73.4,73.4,4100.0,52.9029,52.9029,52.8813,52.8813,4100.0
2006-10-12 10:10:00,73.43,73.47,73.43,73.47,1900.0,52.9029,52.9317,52.9029,52.9317,1900.0
2006-10-12 10:20:00,73.43,73.5,73.43,73.5,300.0,52.9029,52.9533,52.9029,52.9533,300.0
2006-10-12 10:30:00,73.42,73.48,73.42,73.42,3200.0,52.8957,52.9389,52.8957,52.8957,3200.0
2006-10-12 10:40:00,73.48,73.48,73.48,73.48,200.0,52.9389,52.9389,52.9389,52.9389,200.0
2006-10-12 10:50:00,73.47,73.55,73.47,73.55,400.0,52.9317,52.9893,52.9317,52.9893,400.0
2006-10-12 11:00:00,73.44,73.52,73.44,73.52,500.0,52.9101,52.9677,52.9101,52.9677,500.0
2006-10-12 11:10:00,73.55,73.56,73.5,73.5,900.0,52.9893,52.9965,52.9533,52.9533,900.0
2006-10-12 11:20:00,73.6,73.64,73.6,73.64,1500.0,53.0253,53.0542,53.0253,53.0542,1500.0
2006-10-12 11:30:00,73.58,73.62,73.58,73.62,400.0,53.0109,53.0398,53.0109,53.0398,400.0
2006-10-12 11:40:00,73.61,73.61,73.6,73.61,300.0,53.0325,53.0325,53.0253,53.0325,300.0
2006-10-12 11:50:00,73.62,73.62,73.62,73.62,11500.0,53.0398,53.0398,53.0398,53.0398,11500.0
2006-10-12 12:00:00,73.57,73.62,73.56,73.6,8100.0,53.0037,53.0398,52.9965,53.0253,8100.0
2006-10-12 12:10:00,73.59,73.59,73.58,73.58,600.0,53.0181,53.0181,53.0109,53.0109,600.0
2006-10-12 12:20:00,73.58,73.58,73.58,73.58,200.0,53.0109,53.0109,53.0109,53.0109,200.0
2006-10-12 12:30:00,73.58,73.59,73.58,73.59,700.0,53.0109,53.0181,53.0109,53.0181,700.0
2006-10-12 12:40:00,73.58,73.6,73.58,73.6,200.0,53.0109,53.0253,53.0109,53.0253,200.0
2006-10-12 12:50:00,73.56,73.56,73.56,73.56,200.0,52.9965,52.9965,52.9965,52.9965,200.0
2006-10-12 13:00:00,73.59,73.6,73.59,73.6,8600.0,53.0181,53.0253,53.0181,53.0253,8600.0
2006-10-12 13:10:00,73.55,73.55,73.55,73.55,2000.0,52.9893,52.9893,52.9893,52.9893,2000.0
2006-10-12 13:20:00,73.54,73.54,73.54,73.54,100.0,52.9821,52.9821,52.9821,52.9821,100.0
2006-10-12 13:30:00,73.58,73.58,73.52,73.52,6000.0,53.0109,53.0109,52.9677,52.9677,6000.0
2006-10-12 13:40:00,73.58,73.58,73.58,73.58,1600.0,53.0109,53.0109,53.0109,53.0109,1600.0
2006-10-12 13:50:00,73.54,73.59,73.54,73.59,1700.0,52.9821,53.0181,52.9821,53.0181,1700.0
2006-10-12 14:00:00,73.64,73.66,73.6,73.66,3200.0,53.0542,53.0686,53.0253,53.0686,3200.0
2006-10-12 14:10:00,73.71,73.71,73.65,73.65,3200.0,53.1046,53.1046,53.0614,53.0614,3200.0
2006-10-12 14:20:00,73.7,73.7,73.66,73.68,1400.0,53.0974,53.0974,53.0686,53.083,1400.0
2006-10-12 14:30:00,73.72,73.72,73.72,73.72,100.0,53.1118,53.1118,53.1118,53.1118,100.0
2006-10-12 14:40:00,73.69,73.71,73.69,73.71,1100.0,53.0902,53.1046,53.0902,53.1046,1100.0
2006-10-12 14:50:00,73.7,73.72,73.7,73.72,200.0,53.0974,53.1118,53.0974,53.1118,200.0
2006-10-12 15:00:00,73.71,73.78,73.71,73.76,1200.0,53.1046,53.155,53.1046,53.1406,1200.0
2006-10-12 15:10:00,73.81,73.83,73.8,73.83,2100.0,53.1766,53.191,53.1694,53.191,2100.0
2006-10-12 15:20:00,73.79,73.91,73.79,73.9,4600.0,53.1622,53.2487,53.1622,53.2415,4600.0
2006-10-12 15:30:00,73.84,73.87,73.84,73.87,700.0,53.1982,53.2199,53.1982,53.2199,700.0
2006-10-12 15:40:00,73.83,73.83,73.83,73.83,200.0,53.191,53.191,53.191,53.191,200.0
2006-10-12 15:50:00,73.84,73.87,73.83,73.83,3000.0,53.1982,53.2199,53.191,53.191,3000.0
2006-10-12 16:00:00,73.83,73.83,73.83,73.83,0.0,53.191,53.191,53.191,53.191,0.0
2006-10-12 16:10:00,73.83,73.83,73.83,73.83,0.0,53.191,53.191,53.191,53.191,0.0
2006-10-13 09:30:00,73.85,73.85,73.84,73.84,2400.0,53.2055,53.2055,53.1982,53.1982,2400.0
2006-10-13 09:40:00,73.85,73.86,73.8,73.8,2100.0,53.2055,53.2127,53.1694,53.1694,2100.0
2006-10-13 09:50:00,73.8,73.8,73.8,73.8,3000.0,53.1694,53.1694,53.1694,53.1694,3000.0
2006-10-13 10:00:00,73.76,73.76,73.71,73.76,2300.0,53.1406,53.1406,53.1046,53.1406,2300.0
2006-10-13 10:10:00,73.77,73.83,73.77,73.83,1700.0,53.1478,53.191,53.1478,53.191,1700.0
2006-10-13 10:20:00,73.78,73.81,73.78,73.81,1800.0,53.155,53.1766,53.155,53.1766,1800.0
2006-10-13 10:30:00,73.84,73.86,73.84,73.86,1500.0,53.1982,53.2127,53.1982,53.2127,1500.0
2006-10-13 10:40:00,73.78,73.86,73.78,73.86,400.0,53.155,53.2127,53.155,53.2127,400.0
2006-10-13 10:50:00,73.8,73.8,73.8,73.8,200.0,53.1694,53.1694,53.1694,53.1694,200.0
2006-10-13 11:00:00,73.8,73.8,73.8,73.8,0.0,53.1694,53.1694,53.1694,53.1694,0.0
2006-10-13 11:10:00,73.86,73.86,73.8,73.8,400.0,53.2127,53.2127,53.1694,53.1694,400.0
2006-10-13 11:20:00,73.79,73.79,73.79,73.79,1300.0,53.1622,53.1622,53.1622,53.1622,1300.0
2006-10-13 11:30:00,73.8,73.81,73.75,73.81,500.0,53.1694,53.1766,53.1334,53.1766,500.0
2006-10-13 11:40:00,73.75,73.83,73.75,73.83,3900.0,53.1334,53.191,53.1334,53.191,3900.0
2006-10-13 11:50:00,73.87,73.87,73.87,73.87,1900.0,53.2199,53.2199,53.2199,53.2199,1900.0
2006-10-13 12:00:00,73.87,73.87,73.87,73.87,200.0,53.2199,53.2199,53.2199,53.2199,200.0
2006-10-13 12:10:00,73.82,73.91,73.82,73.91,800.0,53.1838,53.2487,53.1838,53.2487,800.0
2006-10-13 12:20:00,73.94,73.94,73.92,73.92,800.0,53.2703,53.2703,53.2559,53.2559,800.0
2006-10-13 12:30:00,73.95,73.95,73.95,73.95,3200.0,53.2775,53.2775,53.2775,53.2775,3200.0
2006-10-13 12:40:00,73.95,73.95,73.95,73.95,100.0,53.2775,53.2775,53.2775,53.2775,100.0
2006-10-13 12:50:00,73.99,74.0,73.99,74.0,1400.0,53.3063,53.3135,53.3063,53.3135,1400.0
2006-10-13 13:00:00,73.92,73.92,73.92,73.92,100.0,53.2559,53.2559,53.2559,53.2559,100.0
2006-10-13 13:10:00,73.88,73.92,73.88,73.92,900.0,53.2271,53.2559,53.2271,53.2559,900.0
2006-10-13 13:20:00,73.99,74.01,73.99,74.01,400.0,53.3063,53.3207,53.3063,53.3207,400.0
2006-10-13 13:30:00,74.0,74.03,74.0,74.03,2200.0,53.3135,53.3351,53.3135,53.3351,2200.0
2006-10-13 13:40:00,74.07,74.08,74.07,74.08,1500.0,53.364,53.3712,53.364,53.3712,1500.0
2006-10-13 13:50:00,74.09,74.09,74.06,74.06,700.0,53.3784,53.3784,53.3567,53.3567,700.0
2006-10-13 14:00:00,74.02,74.02,74.02,74.02,900.0,53.3279,53.3279,53.3279,53.3279,900.0
2006-10-13 14:10:00,74.04,74.05,74.01,74.05,13600.0,53.3423,53.3495,53.3207,53.3495,13600.0
2006-10-13 14:20:00,74.05,74.05,74.05,74.05,0.0,53.3495,53.3495,53.3495,53.3495,0.0
2006-10-13 14:30:00,73.89,73.93,73.89,73.93,300.0,53.2343,53.2631,53.2343,53.2631,300.0
2006-10-13 14:40:00,73.93,73.93,73.93,73.93,0.0,53.2631,53.2631,53.2631,53.2631,0.0
2006-10-13 14:50:00,73.92,73.92,73.92,73.92,200.0,53.2559,53.2559,53.2559,53.2559,200.0
2006-10-13 15:00:00,73.93,73.93,73.89,73.9,600.0,53.2631,53.2631,53.2343,53.2415,600.0
2006-10-13 15:10:00,73.9,73.9,73.9,73.9,0.0,53.2415,53.2415,53.2415,53.2415,0.0
2006-10-13 15:20:00,73.92,73.99,73.92,73.99,1000.0,53.2559,53.3063,53.2559,53.3063,1000.0
2006-10-13 15:30:00,73.99,73.99,73.91,73.96,1500.0,53.3063,53.3063,53.2487,53.2847,1500.0
2006-10-13 15:40:00,73.99,73.99,73.93,73.99,1000.0,53.3063,53.3063,53.2631,53.3063,1000.0
2006-10-13 15:50:00,73.99,74.02,73.97,73.99,3600.0,53.3063,53.3279,53.2919,53.3063,3600.0
2006-10-13 16:00:00,73.99,73.99,73.99,73.99,3500.0,53.3063,53.3063,53.3063,53.3063,3500.0
2006-10-13 16:10:00,73.99,73.99,73.99,73.99,0.0,53.3063,53.3063,53.3063,53.3063,0.0
2006-10-16 09:30:00,74.02,74.02,73.9,73.9,2900.0,53.3279,53.3279,53.2415,53.2415,2900.0
2006-10-16 09:40:00,74.01,74.06,74.01,74.06,1000.0,53.3207,53.3567,53.3207,53.3567,1000.0
2006-10-16 09:50:00,74.01,74.01,74.01,74.01,100.0,53.3207,53.3207,53.3207,53.3207,100.0
2006-10-16 10:00:00,74.01,74.01,74.01,74.01,0.0,53.3207,53.3207,53.3207,53.3207,0.0
2006-10-16 10:10:00,74.11,74.15,74.11,74.15,400.0,53.3928,53.4216,53.3928,53.4216,400.0
2006-10-16 10:20:00,74.14,74.14,74.14,74.14,200.0,53.4144,53.4144,53.4144,53.4144,200.0
2006-10-16 10:30:00,74.14,74.15,74.11,74.11,800.0,53.4144,53.4216,53.3928,53.3928,800.0
2006-10-16 10:40:00,74.06,74.1,74.05,74.1,400.0,53.3567,53.3856,53.3495,53.3856,400.0
2006-10-16 10:50:00,74.09,74.09,74.09,74.09,200.0,53.3784,53.3784,53.3784,53.3784,200.0
2006-10-16 11:00:00,74.08,74.1,74.08,74.1,500.0,53.3712,53.3856,53.3712,53.3856,500.0
2006-10-16 11:10:00,74.1,74.1,74.1,74.1,2300.0,53.3856,53.3856,53.3856,53.3856,2300.0
2006-10-16 11:20:00,74.11,74.12,74.1,74.11,3000.0,53.3928,53.4,53.3856,53.3928,3000.0
2006-10-16 11:30:00,74.07,74.1,74.07,74.1,400.0,53.364,53.3856,53.364,53.3856,400.0
2006-10-16 11:40:00,74.13,74.14,74.13,74.14,300.0,53.4072,53.4144,53.4072,53.4144,300.0
2006-10-16 11:50:00,74.06,74.06,74.06,74.06,700.0,53.3567,53.3567,53.3567,53.3567,700.0
2006-10-16 12:00:00,74.12,74.12,74.12,74.12,400.0,53.4,53.4,53.4,53.4,400.0
2006-10-16 12:10:00,74.07,74.07,74.06,74.06,700.0,53.364,53.364,53.3567,53.3567,700.0
2006-10-16 12:20:00,74.1,74.11,74.07,74.11,1400.0,53.3856,53.3928,53.364,53.3928,1400.0
2006-10-16 12:30:00,74.11,74.12,74.11,74.12,1500.0,53.3928,53.4,53.3928,53.4,1500.0
2006-10-16 12:40:00,74.12,74.13,74.12,74.13,600.0,53.4,53.4072,53.4,53.4072,600.0
2006-10-16 12:50:00,74.07,74.11,74.07,74.07,900.0,53.364,53.3928,53.364,53.364,900.0
2006-10-16 13:00:00,74.12,74.12,74.12,74.12,1700.0,53.4,53.4,53.4,53.4,1700.0
2006-10-16 13:10:00,74.08,74.16,74.08,74.16,400.0,53.3712,53.4288,53.3712,53.4288,400.0
2006-10-16 13:20:00,74.18,74.18,74.16,74.16,400.0,53.4432,53.4432,53.4288,53.4288,400.0
2006-10-16 13:30:00,74.19,74.24,74.19,74.24,4200.0,53.4504,53.4864,53.4504,53.4864,4200.0
2006-10-16 13:40:00,74.23,74.23,74.23,74.23,200.0,53.4792,53.4792,53.4792,53.4792,200.0
2006-10-16 13:50:00,74.23,74.23,74.23,74.23,0.0,53.4792,53.4792,53.4792,53.4792,0.0
2006-10-16 14:00:00,74.23,74.23,74.21,74.21,1800.0,53.4792,53.4792,53.4648,53.4648,1800.0
2006-10-16 14:10:00,74.15,74.19,74.15,74.16,26200.0,53.4216,53.4504,53.4216,53.4288,26200.0
2006-10-16 14:20:00,74.2,74.23,74.18,74.23,3900.0,53.4576,53.4792,53.4432,53.4792,3900.0
2006-10-16 14:30:00,74.19,74.23,74.17,74.17,15400.0,53.4504,53.4792,53.436,53.436,15400.0
2006-10-16 14:40:00,74.19,74.2,74.17,74.2,6400.0,53.4504,53.4576,53.436,53.4576,6400.0
2006-10-16 14:50:00,74.24,74.24,74.24,74.24,1300.0,53.4864,53.4864,53.4864,53.4864,1300.0
2006-10-16 15:00:00,74.17,74.23,74.17,74.22,3400.0,53.436,53.4792,53.436,53.472,3400.0
2006-10-16 15:10:00,74.22,74.24,74.18,74.18,3800.0,53.472,53.4864,53.4432,53.4432,3800.0
2006-10-16 15:20:00,74.18,74.22,74.18,74.2,2900.0,53.4432,53.472,53.4432,53.4576,2900.0
2006-10-16 15:30:00,74.28,74.28,74.28,74.28,400.0,53.5152,53.5152,53.5152,53.5152,400.0
2006-10-16 15:40:00,74.29,74.29,74.28,74.29,1500.0,53.5225,53.5225,53.5152,53.5225,1500.0
2006-10-16 15:50:00,74.27,74.27,74.21,74.22,1500.0,53.508,53.508,53.4648,53.472,1500.0
2006-10-16 16:00:00,74.22,74.22,74.22,74.22,5000.0,53.472,53.472,53.472,53.472,5000.0
2006-10-16 16:10:00,74.22,74.22,74.22,74.22,0.0,53.472,53.472,53.472,53.472,0.0
2006-10-17 09:30:00,73.91,73.93,73.88,73.88,14100.0,53.2487,53.2631,53.2271,53.2271,14100.0
2006-10-17 09:40:00,73.85,73.85,73.85,73.85,2200.0,53.2055,53.2055,53.2055,53.2055,2200.0
2006-10-17 09:50:00,73.74,73.74,73.74,73.74,700.0,53.1262,53.1262,53.1262,53.1262,700.0
2006-10-17 10:00:00,73.79,73.83,73.79,73.83,300.0,53.1622,53.191,53.1622,53.191,300.0
2006-10-17 10:10:00,73.78,73.79,73.7,73.7,500.0,53.155,53.1622,53.0974,53.0974,500.0
2006-10-17 10:20:00,73.74,73.82,73.74,73.75,1700.0,53.1262,53.1838,53.1262,53.1334,1700.0
2006-10-17 10:30:00,73.75,73.8,73.75,73.8,1500.0,53.1334,53.1694,53.1334,53.1694,1500.0
2006-10-17 10:40:00,73.7,73.75,73.7,73.75,3800.0,53.0974,53.1334,53.0974,53.1334,3800.0
2006-10-17 10:50:00,73.69,73.76,73.69,73.76,3900.0,53.0902,53.1406,53.0902,53.1406,3900.0
2006-10-17 11:00:00,73.71,73.71,73.7,73.7,400.0,53.1046,53.1046,53.0974,53.0974,400.0
2006-10-17 11:10:00,73.7,73.7,73.61,73.61,300.0,53.0974,53.0974,53.0325,53.0325,300.0
2006-10-17 11:20:00,73.61,73.61,73.55,73.61,13500.0,53.0325,53.0325,52.9893,53.0325,13500.0
2006-10-17 11:30:00,73.55,73.6,73.55,73.55,6600.0,52.9893,53.0253,52.9893,52.9893,6600.0
2006-10-17 11:40:00,73.54,73.62,73.54,73.62,7200.0,52.9821,53.0398,52.9821,53.0398,7200.0
2006-10-17 11:50:00,73.63,73.63,73.57,73.57,5300.0,53.047,53.047,53.0037,53.0037,5300.0
2006-10-17 12:00:00,73.57,73.57,73.57,73.57,1800.0,53.0037,53.0037,53.0037,53.0037,1800.0
2006-10-17 12:10:00,73.63,73.63,73.62,73.62,2400.0,53.047,53.047,53.0398,53.0398,2400.0
2006-10-17 12:20:00,73.7,73.75,73.7,73.75,3700.0,53.0974,53.1334,53.0974,53.1334,3700.0
2006-10-17 12:30:00,73.74,73.74,73.73,73.74,2100.0,53.1262,53.1262,53.119,53.1262,2100.0
2006-10-17 12:40:00,73.73,73.73,73.7,73.7,1700.0,53.119,53.119,53.0974,53.0974,1700.0
2006-10-17 12:50:00,73.74,73.76,73.7,73.7,1500.0,53.1262,53.1406,53.0974,53.0974,1500.0
2006-10-17 13:00:00,73.71,73.83,73.71,73.81,9500.0,53.1046,53.191,53.1046,53.1766,9500.0
2006-10-17 13:10:00,73.81,73.81,73.74,73.74,400.0,53.1766,53.1766,53.1262,53.1262,400.0
2006-10-17 13:20:00,73.78,73.78,73.77,73.77,400.0,53.155,53.155,53.1478,53.1478,400.0
2006-10-17 13:30:00,73.77,73.77,73.77,73.77,300.0,53.1478,53.1478,53.1478,53.1478,300.0
2006-10-17 13:40:00,73.76,73.81,73.71,73.81,2800.0,53.1406,53.1766,53.1046,53.1766,2800.0
2006-10-17 13:50:00,73.88,73.88,73.82,73.82,4500.0,53.2271,53.2271,53.1838,53.1838,4500.0
2006-10-17 14:00:00,73.89,73.89,73.84,73.84,300.0,53.2343,53.2343,53.1982,53.1982,300.0
2006-10-17 14:10:00,73.78,73.86,73.78,73.85,1800.0,53.155,53.2127,53.155,53.2055,1800.0
2006-10-17 14:20:00,73.78,73.78,73.76,73.77,9400.0,53.155,53.155,53.1406,53.1478,9400.0
2006-10-17 14:30:00,73.81,73.81,73.77,73.77,800.0,53.1766,53.1766,53.1478,53.1478,800.0
2006-10-17 14:40:00,73.77,73.86,73.77,73.8,900.0,53.1478,53.2127,53.1478,53.1694,900.0
2006-10-17 14:50:00,73.85,73.9,73.85,73.87,10000.0,53.2055,53.2415,53.2055,53.2199,10000.0
2006-10-17 15:00:00,73.93,74.01,73.93,73.98,8900.0,53.2631,53.3207,53.2631,53.2991,8900.0
2006-10-17 15:10:00,73.99,73.99,73.97,73.97,1500.0,53.3063,53.3063,53.2919,53.2919,1500.0
2006-10-17 15:20:00,73.93,74.04,73.93,74.04,11300.0,53.2631,53.3423,53.2631,53.3423,11300.0
2006-10-17 15:30:00,74.04,74.04,74.04,74.04,0.0,53.3423,53.3423,53.3423,53.3423,0.0
2006-10-17 15:40:00,73.98,73.98,73.9,73.9,1300.0,53.2991,53.2991,53.2415,53.2415,1300.0
2006-10-17 15:50:00,73.91,73.96,73.91,73.96,2600.0,53.2487,53.2847,53.2487,53.2847,2600.0
2006-10-17 16:00:00,73.96,73.96,73.96,73.96,0.0,53.2847,53.2847,53.2847,53.2847,0.0
2006-10-17 16:10:00,73.96,73.96,73.96,73.96,0.0,53.2847,53.2847,53.2847,53.2847,0.0
2006-10-18 09:30:00,74.44,74.47,74.44,74.47,64500.0,53.6305,53.6521,53.6305,53.6521,64500.0
2006-10-18 09:40:00,74.46,74.46,74.4,74.4,3200.0,53.6449,53.6449,53.6017,53.6017,3200.0
2006-10-18 09:50:00,74.43,74.43,74.26,74.26,1400.0,53.6233,53.6233,53.5008,53.5008,1400.0
2006-10-18 10:00:00,74.2,74.21,74.12,74.21,1200.0,53.4576,53.4648,53.4,53.4648,1200.0
2006-10-18 10:10:00,74.18,74.27,74.12,74.12,1800.0,53.4432,53.508,53.4,53.4,1800.0
2006-10-18 10:20:00,74.06,74.12,74.01,74.12,24800.0,53.3567,53.4,53.3207,53.4,24800.0
2006-10-18 10:30:00,74.06,74.06,74.05,74.05,600.0,53.3567,53.3567,53.3495,53.3495,600.0
2006-10-18 10:40:00,74.03,74.03,73.95,73.95,700.0,53.3351,53.3351,53.2775,53.2775,700.0
2006-10-18 10:50:00,74.0,74.0,73.99,74.0,3200.0,53.3135,53.3135,53.3063,53.3135,3200.0
2006-10-18 11:00:00,74.03,74.03,74.03,74.03,200.0,53.3351,53.3351,53.3351,53.3351,200.0
2006-10-18 11:10:00,74.04,74.04,74.04,74.04,2100.0,53.3423,53.3423,53.3423,53.3423,2100.0
2006-10-18 11:20:00,74.09,74.14,74.06,74.06,1000.0,53.3784,53.4144,53.3567,53.3567,1000.0
2006-10-18 11:30:00,74.05,74.05,74.05,74.05,100.0,53.3495,53.3495,53.3495,53.3495,100.0
2006-10-18 11:40:00,74.11,74.17,74.11,74.17,700.0,53.3928,53.436,53.3928,53.436,700.0
2006-10-18 11:50:00,74.17,74.17,74.17,74.17,0.0,53.436,53.436,53.436,53.436,0.0
2006-10-18 12:00:00,74.14,74.14,74.13,74.13,400.0,53.4144,53.4144,53.4072,53.4072,400.0
2006-10-18 12:10:00,74.1,74.1,74.1,74.1,100.0,53.3856,53.3856,53.3856,53.3856,100.0
2006-10-18 12:20:00,74.07,74.08,74.07,74.08,500.0,53.364,53.3712,53.364,53.3712,500.0
2006-10-18 12:30:00,74.13,74.13,74.07,74.07,1300.0,53.4072,53.4072,53.364,53.364,1300.0
2006-10-18 12:40:00,74.1,74.1,74.1,74.1,1300.0,53.3856,53.3856,53.3856,53.3856,1300.0
2006-10-18 12:50:00,74.02,74.06,74.02,74.06,300.0,53.3279,53.3567,53.3279,53.3567,300.0
2006-10-18 13:00:00,74.04,74.04,73.98,73.98,500.0,53.3423,53.3423,53.2991,53.2991,500.0
2006-10-18 13:10:00,73.98,73.98,73.98,73.98,0.0,53.2991,53.2991,53.2991,53.2991,0.0
2006-10-18 13:20:00,73.91,73.91,73.8,73.84,41100.0,53.2487,53.2487,53.1694,53.1982,41100.0
2006-10-18 13:30:00,73.8,73.8,73.8,73.8,300.0,53.1694,53.1694,53.1694,53.1694,300.0
2006-10-18 13:40:00,73.82,73.82,73.82,73.82,400.0,53.1838,53.1838,53.1838,53.1838,400.0
2006-10-18 13:50:00,73.85,73.85,73.85,73.85,300.0,53.2055,53.2055,53.2055,53.2055,300.0
2006-10-18 14:00:00,73.85,73.85,73.81,73.85,1400.0,53.2055,53.2055,53.1766,53.2055,1400.0
2006-10-18 14:10:00,73.85,73.85,73.84,73.84,5400.0,53.2055,53.2055,53.1982,53.1982,5400.0
2006-10-18 14:20:00,74.02,74.06,74.01,74.06,400.0,53.3279,53.3567,53.3207,53.3567,400.0
2006-10-18 14:30:00,74.0,74.04,74.0,74.02,3200.0,53.3135,53.3423,53.3135,53.3279,3200.0
2006-10-18 14:40:00,74.06,74.08,74.02,74.08,1600.0,53.3567,53.3712,53.3279,53.3712,1600.0
2006-10-18 14:50:00,74.0,74.02,73.98,74.02,900.0,53.3135,53.3279,53.2991,53.3279,900.0
2006-10-18 15:00:00,73.98,74.0,73.93,73.93,2500.0,53.2991,53.3135,53.2631,53.2631,2500.0
2006-10-18 15:10:00,73.98,74.01,73.98,73.99,1400.0,53.2991,53.3207,53.2991,53.3063,1400.0
2006-10-18 15:20:00,73.91,73.93,73.91,73.93,200.0,53.2487,53.2631,53.2487,53.2631,200.0
2006-10-18 15:30:00,73.95,74.02,73.95,73.98,5300.0,53.2775,53.3279,53.2775,53.2991,5300.0
2006-10-18 15:40:00,74.02,74.03,73.97,73.97,2200.0,53.3279,53.3351,53.2919,53.2919,2200.0
2006-10-18 15:50:00,73.95,74.03,73.95,73.99,4800.0,53.2775,53.3351,53.2775,53.3063,4800.0
2006-10-18 16:00:00,74.06,74.06,74.06,74.06,100.0,53.3567,53.3567,53.3567,53.3567,100.0
2006-10-18 16:10:00,74.06,74.06,74.06,74.06,0.0,53.3567,53.3567,53.3567,53.3567,0.0
2006-10-19 09:30:00,73.81,73.81,73.81,73.81,6000.0,53.1766,53.1766,53.1766,53.1766,6000.0
2006-10-19 09:40:00,73.85,73.94,73.85,73.89,600.0,53.2055,53.2703,53.2055,53.2343,600.0
2006-10-19 09:50:00,73.89,74.0,73.89,73.94,900.0,53.2343,53.3135,53.2343,53.2703,900.0
2006-10-19 10:00:00,73.97,74.11,73.97,74.05,5100.0,53.2919,53.3928,53.2919,53.3495,5100.0
2006-10-19 10:10:00,74.06,74.12,74.06,74.12,1000.0,53.3567,53.4,53.3567,53.4,1000.0
2006-10-19 10:20:00,74.13,74.14,74.13,74.14,2000.0,53.4072,53.4144,53.4072,53.4144,2000.0
2006-10-19 10:30:00,74.09,74.09,74.05,74.09,7100.0,53.3784,53.3784,53.3495,53.3784,7100.0
2006-10-19 10:40:00,74.07,74.07,74.04,74.07,500.0,53.364,53.364,53.3423,53.364,500.0
2006-10-19 10:50:00,74.07,74.07,74.07,74.07,0.0,53.364,53.364,53.364,53.364,0.0
2006-10-19 11:00:00,74.04,74.04,73.99,73.99,3400.0,53.3423,53.3423,53.3063,53.3063,3400.0
2006-10-19 11:10:00,73.99,74.0,73.99,74.0,2100.0,53.3063,53.3135,53.3063,53.3135,2100.0
2006-10-19 11:20:00,73.96,73.96,73.96,73.96,700.0,53.2847,53.2847,53.2847,53.2847,700.0
2006-10-19 11:30:00,73.97,73.98,73.97,73.98,500.0,53.2919,53.2991,53.2919,53.2991,500.0
2006-10-19 11:40:00,73.98,73.98,73.98,73.98,0.0,53.2991,53.2991,53.2991,53.2991,0.0
2006-10-19 11:50:00,74.0,74.0,73.95,73.95,6300.0,53.3135,53.3135,53.2775,53.2775,6300.0
2006-10-19 12:00:00,73.97,74.0,73.97,74.0,10000.0,53.2919,53.3135,53.2919,53.3135,10000.0
2006-10-19 12:10:00,74.0,74.01,73.99,74.01,18100.0,53.3135,53.3207,53.3063,53.3207,18100.0
2006-10-19 12:20:00,73.98,73.98,73.97,73.97,2800.0,53.2991,53.2991,53.2919,53.2919,2800.0
2006-10-19 12:30:00,73.96,74.0,73.95,73.99,32900.0,53.2847,53.3135,53.2775,53.3063,32900.0
2006-10-19 12:40:00,73.99,73.99,73.93,73.93,9000.0,53.3063,53.3063,53.2631,53.2631,9000.0
2006-10-19 12:50:00,73.87,73.9,73.87,73.9,1500.0,53.2199,53.2415,53.2199,53.2415,1500.0
2006-10-19 13:00:00,73.9,73.9,73.9,73.9,0.0,53.2415,53.2415,53.2415,53.2415,0.0
2006-10-19 13:10:00,74.0,74.0,74.0,74.0,800.0,53.3135,53.3135,53.3135,53.3135,800.0
2006-10-19 13:20:00,74.0,74.0,74.0,74.0,200.0,53.3135,53.3135,53.3135,53.3135,200.0
2006-10-19 13:30:00,73.97,74.01,73.97,74.0,2500.0,53.2919,53.3207,53.2919,53.3135,2500.0
2006-10-19 13:40:00,74.0,74.03,74.0,74.03,200.0,53.3135,53.3351,53.3135,53.3351,200.0
2006-10-19 13:50:00,74.02,74.02,73.96,73.99,300.0,53.3279,53.3279,53.2847,53.3063,300.0
2006-10-19 14:00:00,73.99,73.99,73.98,73.98,300.0,53.3063,53.3063,53.2991,53.2991,300.0
2006-10-19 14:10:00,73.96,73.96,73.96,73.96,300.0,53.2847,53.2847,53.2847,53.2847,300.0
2006-10-19 14:20:00,74.01,74.01,73.96,74.01,3000.0,53.3207,53.3207,53.2847,53.3207,3000.0
2006-10-19 14:30:00,74.04,74.04,73.99,74.02,1700.0,53.3423,53.3423,53.3063,53.3279,1700.0
2006-10-19 14:40:00,74.06,74.06,74.02,74.03,300.0,53.3567,53.3567,53.3279,53.3351,300.0
2006-10-19 14:50:00,74.0,74.0,74.0,74.0,500.0,53.3135,53.3135,53.3135,53.3135,500.0
2006-10-19 15:00:00,74.02,74.02,74.02,74.02,200.0,53.3279,53.3279,53.3279,53.3279,200.0
2006-10-19 15:10:00,73.98,73.98,73.96,73.96,1000.0,53.2991,53.2991,53.2847,53.2847,1000.0
2006-10-19 15:20:00,73.96,74.02,73.96,73.98,5200.0,53.2847,53.3279,53.2847,53.2991,5200.0
2006-10-19 15:30:00,74.06,74.06,74.06,74.06,700.0,53.3567,53.3567,53.3567,53.3567,700.0
2006-10-19 15:40:00,74.02,74.1,74.02,74.1,800.0,53.3279,53.3856,53.3279,53.3856,800.0
2006-10-19 15:50:00,74.09,74.12,74.07,74.12,4800.0,53.3784,53.4,53.364,53.4,4800.0
2006-10-19 16:00:00,74.04,74.04,74.04,74.04,600.0,53.3423,53.3423,53.3423,53.3423,600.0
2006-10-19 16:10:00,74.04,74.04,74.04,74.04,0.0,53.3423,53.3423,53.3423,53.3423,0.0
2006-10-20 09:30:00,74.07,74.2,74.07,74.08,2600.0,53.364,53.4576,53.364,53.3712,2600.0
2006-10-20 09:40:00,73.99,74.08,73.99,74.03,2600.0,53.3063,53.3712,53.3063,53.3351,2600.0
2006-10-20 09:50:00,74.02,74.02,73.91,73.91,1700.0,53.3279,53.3279,53.2487,53.2487,1700.0
2006-10-20 10:00:00,73.93,73.97,73.87,73.87,2000.0,53.2631,53.2919,53.2199,53.2199,2000.0
2006-10-20 10:10:00,73.83,73.89,73.83,73.89,200.0,53.191,53.2343,53.191,53.2343,200.0
2006-10-20 10:20:00,73.87,73.94,73.87,73.94,400.0,53.2199,53.2703,53.2199,53.2703,400.0
2006-10-20 10:30:00,73.92,73.92,73.83,73.89,16100.0,53.2559,53.2559,53.191,53.2343,16100.0
2006-10-20 10:40:00,73.96,73.96,73.92,73.92,1100.0,53.2847,53.2847,53.2559,53.2559,1100.0
2006-10-20 10:50:00,73.94,73.95,73.94,73.95,300.0,53.2703,53.2775,53.2703,53.2775,300.0
2006-10-20 11:00:00,73.96,73.98,73.96,73.98,11400.0,53.2847,53.2991,53.2847,53.2991,11400.0
2006-10-20 11:10:00,73.94,73.95,73.94,73.95,600.0,53.2703,53.2775,53.2703,53.2775,600.0
2006-10-20 11:20:00,73.97,73.97,73.97,73.97,100.0,53.2919,53.2919,53.2919,53.2919,100.0
2006-10-20 11:30:00,73.97,74.02,73.96,73.96,54700.0,53.2919,53.3279,53.2847,53.2847,54700.0
2006-10-20 11:40:00,73.98,73.98,73.98,73.98,100.0,53.2991,53.2991,53.2991,53.2991,100.0
2006-10-20 11:50:00,73.99,73.99,73.95,73.95,800.0,53.3063,53.3063,53.2775,53.2775,800.0
2006-10-20 12:00:00,73.95,73.97,73.95,73.97,1700.0,53.2775,53.2919,53.2775,53.2919,1700.0
2006-10-20 12:10:00,73.97,74.0,73.91,73.99,6300.0,53.2919,53.3135,53.2487,53.3063,6300.0
2006-10-20 12:20:00,73.97,74.01,73.96,74.01,4000.0,53.2919,53.3207,53.2847,53.3207,4000.0
2006-10-20 12:30:00,74.04,74.04,74.02,74.02,2000.0,53.3423,53.3423,53.3279,53.3279,2000.0
2006-10-20 12:40:00,74.07,74.07,74.07,74.07,1100.0,53.364,53.364,53.364,53.364,1100.0
2006-10-20 12:50:00,74.05,74.05,74.05,74.05,100.0,53.3495,53.3495,53.3495,53.3495,100.0
2006-10-20 13:00:00,74.05,74.05,74.05,74.05,400.0,53.3495,53.3495,53.3495,53.3495,400.0
2006-10-20 13:10:00,74.05,74.05,74.05,74.05,300.0,53.3495,53.3495,53.3495,53.3495,300.0
2006-10-20 13:20:00,74.05,74.05,74.05,74.05,0.0,53.3495,53.3495,53.3495,53.3495,0.0
2006-10-20 13:30:00,74.06,74.06,74.06,74.06,8000.0,53.3567,53.3567,53.3567,53.3567,8000.0
2006-10-20 13:40:00,74.02,74.02,73.97,74.01,1000.0,53.3279,53.3279,53.2919,53.3207,1000.0
2006-10-20 13:50:00,74.03,74.03,73.97,73.97,800.0,53.3351,53.3351,53.2919,53.2919,800.0
2006-10-20 14:00:00,73.98,73.98,73.98,73.98,600.0,53.2991,53.2991,53.2991,53.2991,600.0
2006-10-20 14:10:00,73.96,73.97,73.96,73.96,2700.0,53.2847,53.2919,53.2847,53.2847,2700.0
2006-10-20 14:20:00,73.99,73.99,73.96,73.98,5200.0,53.3063,53.3063,53.2847,53.2991,5200.0
2006-10-20 14:30:00,73.96,74.01,73.95,74.01,10700.0,53.2847,53.3207,53.2775,53.3207,10700.0
2006-10-20 14:40:00,74.02,74.02,74.02,74.02,600.0,53.3279,53.3279,53.3279,53.3279,600.0
2006-10-20 14:50:00,73.99,74.04,73.99,74.03,10600.0,53.3063,53.3423,53.3063,53.3351,10600.0
2006-10-20 15:00:00,74.02,74.03,74.02,74.03,300.0,53.3279,53.3351,53.3279,53.3351,300.0
2006-10-20 15:10:00,74.0,74.06,74.0,74.06,1900.0,53.3135,53.3567,53.3135,53.3567,1900.0
2006-10-20 15:20:00,74.08,74.09,74.06,74.07,3900.0,53.3712,53.3784,53.3567,53.364,3900.0
2006-10-20 15:30:00,74.08,74.1,74.06,74.09,2200.0,53.3712,53.3856,53.3567,53.3784,2200.0
2006-10-20 15:40:00,74.11,74.11,74.06,74.06,4300.0,53.3928,53.3928,53.3567,53.3567,4300.0
2006-10-20 15:50:00,74.07,74.1,74.06,74.1,6200.0,53.364,53.3856,53.3567,53.3856,6200.0
2006-10-20 16:00:00,74.1,74.1,74.1,74.1,0.0,53.3856,53.3856,53.3856,53.3856,0.0
2006-10-20 16:10:00,74.1,74.1,74.1,74.1,0.0,53.3856,53.3856,53.3856,53.3856,0.0
2006-10-23 09:30:00,73.99,73.99,73.88,73.91,5000.0,53.3063,53.3063,53.2271,53.2487,5000.0
2006-10-23 09:40:00,73.93,74.03,73.92,74.03,1700.0,53.2631,53.3351,53.2559,53.3351,1700.0
2006-10-23 09:50:00,74.04,74.09,74.04,74.07,5400.0,53.3423,53.3784,53.3423,53.364,5400.0
2006-10-23 10:00:00,74.12,74.22,74.12,74.22,11100.0,53.4,53.472,53.4,53.472,11100.0
2006-10-23 10:10:00,74.32,74.32,74.32,74.32,400.0,53.5441,53.5441,53.5441,53.5441,400.0
2006-10-23 10:20:00,74.34,74.47,74.34,74.47,900.0,53.5585,53.6521,53.5585,53.6521,900.0
2006-10-23 10:30:00,74.44,74.5,74.44,74.45,3200.0,53.6305,53.6737,53.6305,53.6377,3200.0
2006-10-23 10:40:00,74.48,74.48,74.42,74.42,2800.0,53.6593,53.6593,53.6161,53.6161,2800.0
2006-10-23 10:50:00,74.41,74.41,74.41,74.41,300.0,53.6089,53.6089,53.6089,53.6089,300.0
2006-10-23 11:00:00,74.43,74.47,74.43,74.47,600.0,53.6233,53.6521,53.6233,53.6521,600.0
2006-10-23 11:10:00,74.5,74.59,74.5,74.59,20300.0,53.6737,53.7386,53.6737,53.7386,20300.0
2006-10-23 11:20:00,74.53,74.53,74.52,74.53,1700.0,53.6954,53.6954,53.6882,53.6954,1700.0
2006-10-23 11:30:00,74.47,74.51,74.46,74.51,9400.0,53.6521,53.681,53.6449,53.681,9400.0
2006-10-23 11:40:00,74.48,74.48,74.48,74.48,1500.0,53.6593,53.6593,53.6593,53.6593,1500.0
2006-10-23 11:50:00,74.47,74.51,74.47,74.48,3200.0,53.6521,53.681,53.6521,53.6593,3200.0
2006-10-23 12:00:00,74.51,74.56,74.51,74.56,17500.0,53.681,53.717,53.681,53.717,17500.0
2006-10-23 12:10:00,74.56,74.58,74.56,74.56,3300.0,53.717,53.7314,53.717,53.717,3300.0
2006-10-23 12:20:00,74.56,74.56,74.56,74.56,0.0,53.717,53.717,53.717,53.717,0.0
2006-10-23 12:30:00,74.58,74.62,74.58,74.62,2100.0,53.7314,53.7602,53.7314,53.7602,2100.0
2006-10-23 12:40:00,74.59,74.59,74.5,74.5,3100.0,53.7386,53.7386,53.6737,53.6737,3100.0
2006-10-23 12:50:00,74.52,74.54,74.52,74.54,800.0,53.6882,53.7026,53.6882,53.7026,800.0
2006-10-23 13:00:00,74.49,74.54,74.49,74.54,3400.0,53.6665,53.7026,53.6665,53.7026,3400.0
2006-10-23 13:10:00,74.53,74.53,74.53,74.53,2700.0,53.6954,53.6954,53.6954,53.6954,2700.0
2006-10-23 13:20:00,74.53,74.53,74.52,74.52,5700.0,53.6954,53.6954,53.6882,53.6882,5700.0
2006-10-23 13:30:00,74.5,74.5,74.5,74.5,500.0,53.6737,53.6737,53.6737,53.6737,500.0
2006-10-23 13:40:00,74.46,74.49,74.43,74.47,13100.0,53.6449,53.6665,53.6233,53.6521,13100.0
2006-10-23 13:50:00,73.46,74.48,73.46,74.48,43200.0,52.9245,53.6593,52.9245,53.6593,43200.0
2006-10-23 14:00:00,74.47,74.47,74.45,74.45,800.0,53.6521,53.6521,53.6377,53.6377,800.0
2006-10-23 14:10:00,74.44,74.45,74.36,74.36,4400.0,53.6305,53.6377,53.5729,53.5729,4400.0
2006-10-23 14:20:00,74.38,74.38,74.32,74.36,62700.0,53.5873,53.5873,53.5441,53.5729,62700.0
2006-10-23 14:30:00,74.36,74.4,74.36,74.39,5700.0,53.5729,53.6017,53.5729,53.5945,5700.0
2006-10-23 14:40:00,74.4,74.48,74.4,74.48,7600.0,53.6017,53.6593,53.6017,53.6593,7600.0
2006-10-23 14:50:00,74.48,74.48,74.46,74.46,6700.0,53.6593,53.6593,53.6449,53.6449,6700.0
2006-10-23 15:00:00,74.46,74.58,74.46,74.58,14700.0,53.6449,53.7314,53.6449,53.7314,14700.0
2006-10-23 15:10:00,74.55,74.59,74.55,74.55,6500.0,53.7098,53.7386,53.7098,53.7098,6500.0
2006-10-23 15:20:00,74.52,74.52,74.5,74.5,2100.0,53.6882,53.6882,53.6737,53.6737,2100.0
2006-10-23 15:30:00,74.51,74.53,74.49,74.49,4700.0,53.681,53.6954,53.6665,53.6665,4700.0
2006-10-23 15:40:00,74.49,74.59,74.49,74.55,14200.0,53.6665,53.7386,53.6665,53.7098,14200.0
2006-10-23 15:50:00,74.55,74.55,74.52,74.53,5300.0,53.7098,53.7098,53.6882,53.6954,5300.0
2006-10-23 16:00:00,74.53,74.53,74.53,74.53,0.0,53.6954,53.6954,53.6954,53.6954,0.0
2006-10-23 16:10:00,74.53,74.53,74.53,74.53,0.0,53.6954,53.6954,53.6954,53.6954,0.0
2006-10-24 09:30:00,74.37,74.37,74.33,74.33,4100.0,53.5801,53.5801,53.5513,53.5513,4100.0
2006-10-24 09:40:00,74.43,74.49,74.43,74.49,5300.0,53.6233,53.6665,53.6233,53.6665,5300.0
2006-10-24 09:50:00,74.53,74.54,74.49,74.51,38600.0,53.6954,53.7026,53.6665,53.681,38600.0
2006-10-24 10:00:00,74.47,74.49,74.39,74.41,4800.0,53.6521,53.6665,53.5945,53.6089,4800.0
2006-10-24 10:10:00,74.38,74.4,74.36,74.36,4000.0,53.5873,53.6017,53.5729,53.5729,4000.0
2006-10-24 10:20:00,74.38,74.47,74.38,74.44,800.0,53.5873,53.6521,53.5873,53.6305,800.0
2006-10-24 10:30:00,74.4,74.42,74.35,74.35,1500.0,53.6017,53.6161,53.5657,53.5657,1500.0
2006-10-24 10:40:00,74.35,74.38,74.35,74.38,400.0,53.5657,53.5873,53.5657,53.5873,400.0
2006-10-24 10:50:00,74.38,74.44,74.37,74.44,1000.0,53.5873,53.6305,53.5801,53.6305,1000.0
2006-10-24 11:00:00,74.46,74.47,74.41,74.47,1400.0,53.6449,53.6521,53.6089,53.6521,1400.0
2006-10-24 11:10:00,74.46,74.46,74.42,74.46,5400.0,53.6449,53.6449,53.6161,53.6449,5400.0
2006-10-24 11:20:00,74.46,74.48,74.45,74.46,5000.0,53.6449,53.6593,53.6377,53.6449,5000.0
2006-10-24 11:30:00,74.48,74.5,74.45,74.45,900.0,53.6593,53.6737,53.6377,53.6377,900.0
2006-10-24 11:40:00,74.48,74.48,74.45,74.45,600.0,53.6593,53.6593,53.6377,53.6377,600.0
2006-10-24 11:50:00,74.49,74.52,74.46,74.52,62000.0,53.6665,53.6882,53.6449,53.6882,62000.0
2006-10-24 12:00:00,74.48,74.54,74.48,74.54,1200.0,53.6593,53.7026,53.6593,53.7026,1200.0
2006-10-24 12:10:00,74.5,74.52,74.5,74.5,3100.0,53.6737,53.6882,53.6737,53.6737,3100.0
2006-10-24 12:20:00,74.48,74.48,74.46,74.46,1100.0,53.6593,53.6593,53.6449,53.6449,1100.0
2006-10-24 12:30:00,74.44,74.44,74.44,74.44,2100.0,53.6305,53.6305,53.6305,53.6305,2100.0
2006-10-24 12:40:00,74.43,74.46,74.43,74.45,2600.0,53.6233,53.6449,53.6233,53.6377,2600.0
2006-10-24 12:50:00,74.41,74.41,74.32,74.32,2400.0,53.6089,53.6089,53.5441,53.5441,2400.0
2006-10-24 13:00:00,74.33,74.36,74.33,74.34,4400.0,53.5513,53.5729,53.5513,53.5585,4400.0
2006-10-24 13:10:00,74.38,74.38,74.38,74.38,100.0,53.5873,53.5873,53.5873,53.5873,100.0
2006-10-24 13:20:00,74.41,74.41,74.38,74.38,1500.0,53.6089,53.6089,53.5873,53.5873,1500.0
2006-10-24 13:30:00,74.42,74.42,74.41,74.41,300.0,53.6161,53.6161,53.6089,53.6089,300.0
2006-10-24 13:40:00,74.41,74.42,74.41,74.42,1700.0,53.6089,53.6161,53.6089,53.6161,1700.0
2006-10-24 13:50:00,74.36,74.39,74.33,74.34,900.0,53.5729,53.5945,53.5513,53.5585,900.0
2006-10-24 14:00:00,74.36,74.4,74.36,74.4,1500.0,53.5729,53.6017,53.5729,53.6017,1500.0
2006-10-24 14:10:00,74.42,74.42,74.39,74.42,1200.0,53.6161,53.6161,53.5945,53.6161,1200.0
2006-10-24 14:20:00,74.41,74.47,74.41,74.47,24500.0,53.6089,53.6521,53.6089,53.6521,24500.0
2006-10-24 14:30:00,74.46,74.47,74.45,74.45,1800.0,53.6449,53.6521,53.6377,53.6377,1800.0
2006-10-24 14:40:00,74.47,74.47,74.45,74.47,5000.0,53.6521,53.6521,53.6377,53.6521,5000.0
2006-10-24 14:50:00,74.44,74.44,74.44,74.44,1400.0,53.6305,53.6305,53.6305,53.6305,1400.0
2006-10-24 15:00:00,74.46,74.49,74.46,74.46,1800.0,53.6449,53.6665,53.6449,53.6449,1800.0
2006-10-24 15:10:00,74.52,74.55,74.52,74.55,200.0,53.6882,53.7098,53.6882,53.7098,200.0
2006-10-24 15:20:00,74.55,74.58,74.52,74.52,2100.0,53.7098,53.7314,53.6882,53.6882,2100.0
2006-10-24 15:30:00,74.52,74.54,74.5,74.54,13400.0,53.6882,53.7026,53.6737,53.7026,13400.0
2006-10-24 15:40:00,74.53,74.6,74.52,74.6,18800.0,53.6954,53.7458,53.6882,53.7458,18800.0
2006-10-24 15:50:00,74.61,74.61,74.56,74.6,2800.0,53.753,53.753,53.717,53.7458,2800.0
2006-10-24 16:00:00,74.6,74.6,74.6,74.6,0.0,53.7458,53.7458,53.7458,53.7458,0.0
2006-10-24 16:10:00,74.65,74.65,74.65,74.65,3000.0,53.7818,53.7818,53.7818,53.7818,3000.0
2006-10-25 09:30:00,74.61,74.61,74.5,74.57,7000.0,53.753,53.753,53.6737,53.7242,7000.0
2006-10-25 09:40:00,74.59,74.62,74.59,74.6,2700.0,53.7386,53.7602,53.7386,53.7458,2700.0
2006-10-25 09:50:00,74.61,74.65,74.61,74.65,1700.0,53.753,53.7818,53.753,53.7818,1700.0
2006-10-25 10:00:00,74.61,74.66,74.59,74.63,3200.0,53.753,53.789,53.7386,53.7674,3200.0
2006-10-25 10:10:00,74.66,74.75,74.66,74.72,1000.0,53.789,53.8539,53.789,53.8322,1000.0
2006-10-25 10:20:00,74.73,74.73,74.71,74.71,1400.0,53.8395,53.8395,53.825,53.825,1400.0
2006-10-25 10:30:00,74.7,74.7,74.67,74.67,2200.0,53.8178,53.8178,53.7962,53.7962,2200.0
2006-10-25 10:40:00,74.67,74.67,74.65,74.65,600.0,53.7962,53.7962,53.7818,53.7818,600.0
2006-10-25 10:50:00,74.63,74.63,74.63,74.63,200.0,53.7674,53.7674,53.7674,53.7674,200.0
2006-10-25 11:00:00,74.64,74.68,74.64,74.68,4100.0,53.7746,53.8034,53.7746,53.8034,4100.0
2006-10-25 11:10:00,74.7,74.7,74.68,74.69,400.0,53.8178,53.8178,53.8034,53.8106,400.0
2006-10-25 11:20:00,74.67,74.67,74.63,74.63,6700.0,53.7962,53.7962,53.7674,53.7674,6700.0
2006-10-25 11:30:00,74.64,74.69,74.64,74.69,3600.0,53.7746,53.8106,53.7746,53.8106,3600.0
2006-10-25 11:40:00,74.71,74.71,74.69,74.7,1600.0,53.825,53.825,53.8106,53.8178,1600.0
2006-10-25 11:50:00,74.66,74.69,74.65,74.66,4600.0,53.789,53.8106,53.7818,53.789,4600.0
2006-10-25 12:00:00,74.69,74.69,74.67,74.67,900.0,53.8106,53.8106,53.7962,53.7962,900.0
2006-10-25 12:10:00,74.68,74.68,74.64,74.64,4100.0,53.8034,53.8034,53.7746,53.7746,4100.0
2006-10-25 12:20:00,74.63,74.63,74.58,74.58,21000.0,53.7674,53.7674,53.7314,53.7314,21000.0
2006-10-25 12:30:00,74.55,74.55,74.53,74.55,7100.0,53.7098,53.7098,53.6954,53.7098,7100.0
2006-10-25 12:40:00,74.53,74.53,74.5,74.52,3600.0,53.6954,53.6954,53.6737,53.6882,3600.0
2006-10-25 12:50:00,74.53,74.58,74.5,74.53,37100.0,53.6954,53.7314,53.6737,53.6954,37100.0
2006-10-25 13:00:00,74.53,74.58,74.53,74.58,3900.0,53.6954,53.7314,53.6954,53.7314,3900.0
2006-10-25 13:10:00,74.59,74.62,74.59,74.62,14700.0,53.7386,53.7602,53.7386,53.7602,14700.0
2006-10-25 13:20:00,74.62,74.62,74.58,74.59,3600.0,53.7602,53.7602,53.7314,53.7386,3600.0
2006-10-25 13:30:00,74.62,74.62,74.6,74.6,800.0,53.7602,53.7602,53.7458,53.7458,800.0
2006-10-25 13:40:00,74.63,74.63,74.63,74.63,100.0,53.7674,53.7674,53.7674,53.7674,100.0
2006-10-25 13:50:00,74.6,74.63,74.6,74.62,15400.0,53.7458,53.7674,53.7458,53.7602,15400.0
2006-10-25 14:00:00,74.63,74.63,74.6,74.6,6200.0,53.7674,53.7674,53.7458,53.7458,6200.0
2006-10-25 14:10:00,74.58,74.85,74.58,74.85,11800.0,53.7314,53.9259,53.7314,53.9259,11800.0
2006-10-25 14:20:00,74.87,74.87,74.6,74.6,3600.0,53.9403,53.9403,53.7458,53.7458,3600.0
2006-10-25 14:30:00,74.55,74.6,74.49,74.5,1400.0,53.7098,53.7458,53.6665,53.6737,1400.0
2006-10-25 14:40:00,74.52,74.73,74.52,74.69,4200.0,53.6882,53.8395,53.6882,53.8106,4200.0
2006-10-25 14:50:00,74.65,74.71,74.65,74.71,800.0,53.7818,53.825,53.7818,53.825,800.0
2006-10-25 15:00:00,74.76,74.76,74.72,74.75,3400.0,53.8611,53.8611,53.8322,53.8539,3400.0
2006-10-25 15:10:00,74.7,74.79,74.7,74.79,1100.0,53.8178,53.8827,53.8178,53.8827,1100.0
2006-10-25 15:20:00,74.84,74.84,74.81,74.81,1000.0,53.9187,53.9187,53.8971,53.8971,1000.0
2006-10-25 15:30:00,74.76,74.9,74.76,74.9,2200.0,53.8611,53.9619,53.8611,53.9619,2200.0
2006-10-25 15:40:00,74.83,74.88,74.83,74.86,6900.0,53.9115,53.9475,53.9115,53.9331,6900.0
2006-10-25 15:50:00,74.84,74.84,74.76,74.81,6300.0,53.9187,53.9187,53.8611,53.8971,6300.0
2006-10-25 16:00:00,74.81,74.81,74.81,74.81,0.0,53.8971,53.8971,53.8971,53.8971,0.0
2006-10-25 16:10:00,74.81,74.81,74.81,74.81,0.0,53.8971,53.8971,53.8971,53.8971,0.0
2006-10-26 09:30:00,74.97,75.14,74.97,75.1,7400.0,54.0124,54.1348,54.0124,54.106,7400.0
2006-10-26 09:40:00,75.0,75.02,75.0,75.02,600.0,54.034,54.0484,54.034,54.0484,600.0
2006-10-26 09:50:00,74.96,75.02,74.96,75.02,300.0,54.0052,54.0484,54.0052,54.0484,300.0
2006-10-26 10:00:00,75.01,75.01,75.01,75.01,300.0,54.0412,54.0412,54.0412,54.0412,300.0
2006-10-26 10:10:00,74.92,75.01,74.92,75.01,800.0,53.9763,54.0412,53.9763,54.0412,800.0
2006-10-26 10:20:00,74.85,74.85,74.8,74.8,500.0,53.9259,53.9259,53.8899,53.8899,500.0
2006-10-26 10:30:00,74.76,74.83,74.72,74.82,4700.0,53.8611,53.9115,53.8322,53.9043,4700.0
2006-10-26 10:40:00,74.73,74.77,74.7,74.72,2900.0,53.8395,53.8683,53.8178,53.8322,2900.0
2006-10-26 10:50:00,74.74,74.77,74.67,74.77,1100.0,53.8467,53.8683,53.7962,53.8683,1100.0
2006-10-26 11:00:00,74.71,74.76,74.7,74.76,6800.0,53.825,53.8611,53.8178,53.8611,6800.0
2006-10-26 11:10:00,74.76,74.8,74.73,74.77,11400.0,53.8611,53.8899,53.8395,53.8683,11400.0
2006-10-26 11:20:00,74.74,74.79,74.72,74.79,2700.0,53.8467,53.8827,53.8322,53.8827,2700.0
2006-10-26 11:30:00,74.82,74.84,74.81,74.83,4500.0,53.9043,53.9187,53.8971,53.9115,4500.0
2006-10-26 11:40:00,74.84,74.85,74.8,74.82,3900.0,53.9187,53.9259,53.8899,53.9043,3900.0
2006-10-26 11:50:00,74.8,74.83,74.77,74.83,2500.0,53.8899,53.9115,53.8683,53.9115,2500.0
2006-10-26 12:00:00,74.81,74.88,74.81,74.88,1900.0,53.8971,53.9475,53.8971,53.9475,1900.0
2006-10-26 12:10:00,74.84,74.94,74.84,74.9,2600.0,53.9187,53.9907,53.9187,53.9619,2600.0
2006-10-26 12:20:00,74.89,74.98,74.89,74.96,1100.0,53.9547,54.0196,53.9547,54.0052,1100.0
2006-10-26 12:30:00,74.93,74.93,74.87,74.92,3900.0,53.9835,53.9835,53.9403,53.9763,3900.0
2006-10-26 12:40:00,74.92,74.95,74.92,74.95,800.0,53.9763,53.998,53.9763,53.998,800.0
2006-10-26 12:50:00,74.95,75.01,74.95,74.99,2100.0,53.998,54.0412,53.998,54.0268,2100.0
2006-10-26 13:00:00,74.98,75.03,74.97,74.99,6900.0,54.0196,54.0556,54.0124,54.0268,6900.0
2006-10-26 13:10:00,75.0,75.0,74.95,74.95,2300.0,54.034,54.034,53.998,53.998,2300.0
2006-10-26 13:20:00,74.98,74.99,74.96,74.99,1000.0,54.0196,54.0268,54.0052,54.0268,1000.0
2006-10-26 13:30:00,74.98,75.05,74.98,75.02,2500.0,54.0196,54.07,54.0196,54.0484,2500.0
2006-10-26 13:40:00,75.09,75.09,75.05,75.06,1300.0,54.0988,54.0988,54.07,54.0772,1300.0
2006-10-26 13:50:00,75.08,75.1,75.04,75.06,1700.0,54.0916,54.106,54.0628,54.0772,1700.0
2006-10-26 14:00:00,75.06,75.16,75.06,75.16,3000.0,54.0772,54.1492,54.0772,54.1492,3000.0
2006-10-26 14:10:00,75.11,75.13,75.09,75.09,22000.0,54.1132,54.1276,54.0988,54.0988,22000.0
2006-10-26 14:20:00,75.12,75.18,75.12,75.17,5000.0,54.1204,54.1637,54.1204,54.1565,5000.0
2006-10-26 14:30:00,75.17,75.2,75.11,75.13,1100.0,54.1565,54.1781,54.1132,54.1276,1100.0
2006-10-26 14:40:00,75.17,75.17,75.13,75.15,4300.0,54.1565,54.1565,54.1276,54.142,4300.0
2006-10-26 14:50:00,75.15,75.23,75.15,75.23,13400.0,54.142,54.1997,54.142,54.1997,13400.0
2006-10-26 15:00:00,75.22,75.22,75.19,75.19,1400.0,54.1925,54.1925,54.1709,54.1709,1400.0
2006-10-26 15:10:00,75.18,75.18,75.14,75.14,2900.0,54.1637,54.1637,54.1348,54.1348,2900.0
2006-10-26 15:20:00,75.1,75.2,75.1,75.18,9100.0,54.106,54.1781,54.106,54.1637,9100.0
2006-10-26 15:30:00,75.17,75.23,75.17,75.21,4000.0,54.1565,54.1997,54.1565,54.1853,4000.0
2006-10-26 15:40:00,75.26,75.27,75.25,75.25,1800.0,54.2213,54.2285,54.2141,54.2141,1800.0
2006-10-26 15:50:00,75.23,75.25,75.21,75.23,12200.0,54.1997,54.2141,54.1853,54.1997,12200.0
2006-10-26 16:00:00,75.2,75.2,75.2,75.2,1400.0,54.1781,54.1781,54.1781,54.1781,1400.0
2006-10-26 16:10:00,75.2,75.2,75.2,75.2,0.0,54.1781,54.1781,54.1781,54.1781,0.0
2006-10-27 09:30:00,75.0,75.0,74.9,74.91,8900.0,54.034,54.034,53.9619,53.9691,8900.0
2006-10-27 09:40:00,74.9,74.9,74.86,74.88,2100.0,53.9619,53.9619,53.9331,53.9475,2100.0
2006-10-27 09:50:00,74.88,74.88,74.88,74.88,0.0,53.9475,53.9475,53.9475,53.9475,0.0
2006-10-27 10:00:00,74.9,74.92,74.88,74.92,2200.0,53.9619,53.9763,53.9475,53.9763,2200.0
2006-10-27 10:10:00,74.93,75.01,74.92,75.0,2100.0,53.9835,54.0412,53.9763,54.034,2100.0
2006-10-27 10:20:00,74.91,74.91,74.91,74.91,100.0,53.9691,53.9691,53.9691,53.9691,100.0
2006-10-27 10:30:00,74.92,75.03,74.92,75.02,6500.0,53.9763,54.0556,53.9763,54.0484,6500.0
2006-10-27 10:40:00,75.06,75.07,74.94,74.94,3300.0,54.0772,54.0844,53.9907,53.9907,3300.0
2006-10-27 10:50:00,75.02,75.02,74.96,75.0,1600.0,54.0484,54.0484,54.0052,54.034,1600.0
2006-10-27 11:00:00,75.01,75.01,74.98,74.98,500.0,54.0412,54.0412,54.0196,54.0196,500.0
2006-10-27 11:10:00,75.06,75.11,75.06,75.11,2900.0,54.0772,54.1132,54.0772,54.1132,2900.0
2006-10-27 11:20:00,75.08,75.08,75.05,75.06,2900.0,54.0916,54.0916,54.07,54.0772,2900.0
2006-10-27 11:30:00,75.06,75.11,75.05,75.1,18800.0,54.0772,54.1132,54.07,54.106,18800.0
2006-10-27 11:40:00,75.01,75.01,75.01,75.01,400.0,54.0412,54.0412,54.0412,54.0412,400.0
2006-10-27 11:50:00,75.04,75.07,75.03,75.07,1800.0,54.0628,54.0844,54.0556,54.0844,1800.0
2006-10-27 12:00:00,75.02,75.08,75.01,75.04,3100.0,54.0484,54.0916,54.0412,54.0628,3100.0
2006-10-27 12:10:00,75.02,75.13,75.02,75.13,3000.0,54.0484,54.1276,54.0484,54.1276,3000.0
2006-10-27 12:20:00,75.1,75.11,75.08,75.08,700.0,54.106,54.1132,54.0916,54.0916,700.0
2006-10-27 12:30:00,75.1,75.15,75.08,75.15,12200.0,54.106,54.142,54.0916,54.142,12200.0
2006-10-27 12:40:00,75.15,75.15,75.15,75.15,0.0,54.142,54.142,54.142,54.142,0.0
2006-10-27 12:50:00,75.06,75.06,75.06,75.06,400.0,54.0772,54.0772,54.0772,54.0772,400.0
2006-10-27 13:00:00,75.07,75.08,75.06,75.08,1400.0,54.0844,54.0916,54.0772,54.0916,1400.0
2006-10-27 13:10:00,75.08,75.08,75.07,75.08,500.0,54.0916,54.0916,54.0844,54.0916,500.0
2006-10-27 13:20:00,75.06,75.08,75.04,75.08,2600.0,54.0772,54.0916,54.0628,54.0916,2600.0
2006-10-27 13:30:00,74.97,74.98,74.84,74.85,1800.0,54.0124,54.0196,53.9187,53.9259,1800.0
2006-10-27 13:40:00,74.86,74.91,74.84,74.84,7100.0,53.9331,53.9691,53.9187,53.9187,7100.0
2006-10-27 13:50:00,74.79,74.86,74.79,74.85,5200.0,53.8827,53.9331,53.8827,53.9259,5200.0
2006-10-27 14:00:00,74.86,74.86,74.85,74.85,400.0,53.9331,53.9331,53.9259,53.9259,400.0
2006-10-27 14:10:00,74.85,74.86,74.79,74.8,1400.0,53.9259,53.9331,53.8827,53.8899,1400.0
2006-10-27 14:20:00,74.81,74.82,74.63,74.66,5400.0,53.8971,53.9043,53.7674,53.789,5400.0
2006-10-27 14:30:00,74.66,74.67,74.63,74.65,2300.0,53.789,53.7962,53.7674,53.7818,2300.0
2006-10-27 14:40:00,74.65,74.67,74.61,74.63,8100.0,53.7818,53.7962,53.753,53.7674,8100.0
2006-10-27 14:50:00,74.58,74.65,74.58,74.65,6300.0,53.7314,53.7818,53.7314,53.7818,6300.0
2006-10-27 15:00:00,74.64,74.68,74.64,74.68,3400.0,53.7746,53.8034,53.7746,53.8034,3400.0
2006-10-27 15:10:00,74.68,74.72,74.66,74.66,2600.0,53.8034,53.8322,53.789,53.789,2600.0
2006-10-27 15:20:00,74.63,74.67,74.61,74.66,5300.0,53.7674,53.7962,53.753,53.789,5300.0
2006-10-27 15:30:00,74.66,74.67,74.62,74.65,11100.0,53.789,53.7962,53.7602,53.7818,11100.0
2006-10-27 15:40:00,74.63,74.64,74.54,74.57,2000.0,53.7674,53.7746,53.7026,53.7242,2000.0
2006-10-27 15:50:00,74.58,74.64,74.55,74.64,5600.0,53.7314,53.7746,53.7098,53.7746,5600.0
2006-10-27 16:00:00,74.68,74.68,74.68,74.68,100.0,53.8034,53.8034,53.8034,53.8034,100.0
2006-10-27 16:10:00,74.68,74.68,74.68,74.68,0.0,53.8034,53.8034,53.8034,53.8034,0.0
2006-10-30 09:30:00,74.6,74.6,74.53,74.56,5900.0,53.7458,53.7458,53.6954,53.717,5900.0
2006-10-30 09:40:00,74.55,74.56,74.54,74.54,2400.0,53.7098,53.717,53.7026,53.7026,2400.0
2006-10-30 09:50:00,74.49,74.49,74.47,74.47,200.0,53.6665,53.6665,53.6521,53.6521,200.0
2006-10-30 10:00:00,74.49,74.51,74.41,74.41,1800.0,53.6665,53.681,53.6089,53.6089,1800.0
2006-10-30 10:10:00,74.41,74.41,74.41,74.41,0.0,53.6089,53.6089,53.6089,53.6089,0.0
2006-10-30 10:20:00,74.45,74.45,74.44,74.44,1100.0,53.6377,53.6377,53.6305,53.6305,1100.0
2006-10-30 10:30:00,74.51,74.51,74.51,74.51,700.0,53.681,53.681,53.681,53.681,700.0
2006-10-30 10:40:00,74.54,74.6,74.54,74.58,3400.0,53.7026,53.7458,53.7026,53.7314,3400.0
2006-10-30 10:50:00,74.53,74.53,74.53,74.53,2000.0,53.6954,53.6954,53.6954,53.6954,2000.0
2006-10-30 11:00:00,74.68,74.68,74.64,74.64,1600.0,53.8034,53.8034,53.7746,53.7746,1600.0
2006-10-30 11:10:00,74.68,74.68,74.68,74.68,300.0,53.8034,53.8034,53.8034,53.8034,300.0
2006-10-30 11:20:00,74.68,74.68,74.68,74.68,500.0,53.8034,53.8034,53.8034,53.8034,500.0
2006-10-30 11:30:00,74.71,74.71,74.65,74.65,800.0,53.825,53.825,53.7818,53.7818,800.0
2006-10-30 11:40:00,74.64,74.64,74.61,74.61,200.0,53.7746,53.7746,53.753,53.753,200.0
2006-10-30 11:50:00,74.64,74.64,74.64,74.64,600.0,53.7746,53.7746,53.7746,53.7746,600.0
2006-10-30 12:00:00,74.63,74.63,74.63,74.63,100.0,53.7674,53.7674,53.7674,53.7674,100.0
2006-10-30 12:10:00,74.63,74.63,74.63,74.63,0.0,53.7674,53.7674,53.7674,53.7674,0.0
2006-10-30 12:20:00,74.54,74.58,74.54,74.58,600.0,53.7026,53.7314,53.7026,53.7314,600.0
2006-10-30 12:30:00,74.56,74.57,74.56,74.57,300.0,53.717,53.7242,53.717,53.7242,300.0
2006-10-30 12:40:00,74.59,74.59,74.59,74.59,200.0,53.7386,53.7386,53.7386,53.7386,200.0
2006-10-30 12:50:00,74.59,74.59,74.59,74.59,0.0,53.7386,53.7386,53.7386,53.7386,0.0
2006-10-30 13:00:00,74.65,74.65,74.6,74.6,300.0,53.7818,53.7818,53.7458,53.7458,300.0
2006-10-30 13:10:00,74.59,74.65,74.59,74.65,8500.0,53.7386,53.7818,53.7386,53.7818,8500.0
2006-10-30 13:20:00,74.7,74.72,74.7,74.72,700.0,53.8178,53.8322,53.8178,53.8322,700.0
2006-10-30 13:30:00,74.7,74.74,74.69,74.74,17100.0,53.8178,53.8467,53.8106,53.8467,17100.0
2006-10-30 13:40:00,74.77,74.77,74.76,74.76,1300.0,53.8683,53.8683,53.8611,53.8611,1300.0
2006-10-30 13:50:00,74.78,74.82,74.78,74.82,1100.0,53.8755,53.9043,53.8755,53.9043,1100.0
2006-10-30 14:00:00,74.82,74.84,74.8,74.8,1300.0,53.9043,53.9187,53.8899,53.8899,1300.0
2006-10-30 14:10:00,74.75,74.81,74.75,74.8,500.0,53.8539,53.8971,53.8539,53.8899,500.0
2006-10-30 14:20:00,74.83,74.83,74.77,74.77,3700.0,53.9115,53.9115,53.8683,53.8683,3700.0
2006-10-30 14:30:00,74.76,74.76,74.76,74.76,700.0,53.8611,53.8611,53.8611,53.8611,700.0
2006-10-30 14:40:00,74.7,74.78,74.7,74.77,3000.0,53.8178,53.8755,53.8178,53.8683,3000.0
2006-10-30 14:50:00,74.78,74.78,74.78,74.78,100.0,53.8755,53.8755,53.8755,53.8755,100.0
2006-10-30 15:00:00,74.77,74.79,74.77,74.79,1600.0,53.8683,53.8827,53.8683,53.8827,1600.0
2006-10-30 15:10:00,74.74,74.74,74.73,74.73,2800.0,53.8467,53.8467,53.8395,53.8395,2800.0
2006-10-30 15:20:00,74.65,74.67,74.63,74.64,5400.0,53.7818,53.7962,53.7674,53.7746,5400.0
2006-10-30 15:30:00,74.66,74.67,74.6,74.6,63100.0,53.789,53.7962,53.7458,53.7458,63100.0
2006-10-30 15:40:00,74.64,74.66,74.6,74.62,2700.0,53.7746,53.789,53.7458,53.7602,2700.0
2006-10-30 15:50:00,74.68,74.68,74.64,74.64,5600.0,53.8034,53.8034,53.7746,53.7746,5600.0
2006-10-30 16:00:00,74.64,74.64,74.64,74.64,0.0,53.7746,53.7746,53.7746,53.7746,0.0
2006-10-30 16:10:00,74.65,74.65,74.65,74.65,100.0,53.7818,53.7818,53.7818,53.7818,100.0
2006-10-31 09:30:00,74.8,74.86,74.8,74.86,4400.0,53.8899,53.9331,53.8899,53.9331,4400.0
2006-10-31 09:40:00,74.79,74.79,74.72,74.72,2900.0,53.8827,53.8827,53.8322,53.8322,2900.0
2006-10-31 09:50:00,74.74,74.74,74.69,74.71,8100.0,53.8467,53.8467,53.8106,53.825,8100.0
2006-10-31 10:00:00,74.67,74.7,74.65,74.65,42200.0,53.7962,53.8178,53.7818,53.7818,42200.0
2006-10-31 10:10:00,74.62,74.62,74.62,74.62,200.0,53.7602,53.7602,53.7602,53.7602,200.0
2006-10-31 10:20:00,74.55,74.58,74.54,74.57,7600.0,53.7098,53.7314,53.7026,53.7242,7600.0
2006-10-31 10:30:00,74.64,74.66,74.62,74.62,9600.0,53.7746,53.789,53.7602,53.7602,9600.0
2006-10-31 10:40:00,74.62,74.71,74.62,74.64,23200.0,53.7602,53.825,53.7602,53.7746,23200.0
2006-10-31 10:50:00,74.65,74.74,74.65,74.73,7600.0,53.7818,53.8467,53.7818,53.8395,7600.0
2006-10-31 11:00:00,74.78,74.79,74.72,74.72,7000.0,53.8755,53.8827,53.8322,53.8322,7000.0
2006-10-31 11:10:00,74.71,74.72,74.69,74.69,4300.0,53.825,53.8322,53.8106,53.8106,4300.0
2006-10-31 11:20:00,74.68,74.72,74.67,74.67,13500.0,53.8034,53.8322,53.7962,53.7962,13500.0
2006-10-31 11:30:00,74.75,74.75,74.72,74.74,1000.0,53.8539,53.8539,53.8322,53.8467,1000.0
2006-10-31 11:40:00,74.74,74.74,74.7,74.7,2600.0,53.8467,53.8467,53.8178,53.8178,2600.0
2006-10-31 11:50:00,74.57,74.57,74.53,74.56,3200.0,53.7242,53.7242,53.6954,53.717,3200.0
2006-10-31 12:00:00,74.59,74.59,74.59,74.59,100.0,53.7386,53.7386,53.7386,53.7386,100.0
2006-10-31 12:10:00,74.58,74.58,74.48,74.48,400.0,53.7314,53.7314,53.6593,53.6593,400.0
2006-10-31 12:20:00,74.48,74.48,74.48,74.48,0.0,53.6593,53.6593,53.6593,53.6593,0.0
2006-10-31 12:30:00,74.47,74.47,74.4,74.4,2600.0,53.6521,53.6521,53.6017,53.6017,2600.0
2006-10-31 12:40:00,74.4,74.42,74.4,74.42,400.0,53.6017,53.6161,53.6017,53.6161,400.0
2006-10-31 12:50:00,74.45,74.45,74.45,74.45,100.0,53.6377,53.6377,53.6377,53.6377,100.0
2006-10-31 13:00:00,74.37,74.4,74.37,74.4,2900.0,53.5801,53.6017,53.5801,53.6017,2900.0
2006-10-31 13:10:00,74.4,74.4,74.36,74.38,1700.0,53.6017,53.6017,53.5729,53.5873,1700.0
2006-10-31 13:20:00,74.37,74.41,74.37,74.41,1700.0,53.5801,53.6089,53.5801,53.6089,1700.0
2006-10-31 13:30:00,74.41,74.42,74.41,74.42,600.0,53.6089,53.6161,53.6089,53.6161,600.0
2006-10-31 13:40:00,74.44,74.49,74.44,74.49,400.0,53.6305,53.6665,53.6305,53.6665,400.0
2006-10-31 13:50:00,74.52,74.52,74.48,74.49,1300.0,53.6882,53.6882,53.6593,53.6665,1300.0
2006-10-31 14:00:00,74.5,74.5,74.42,74.42,2000.0,53.6737,53.6737,53.6161,53.6161,2000.0
2006-10-31 14:10:00,74.42,74.51,74.39,74.51,10900.0,53.6161,53.681,53.5945,53.681,10900.0
2006-10-31 14:20:00,74.51,74.51,74.39,74.39,1900.0,53.681,53.681,53.5945,53.5945,1900.0
2006-10-31 14:30:00,74.39,74.47,74.39,74.45,5300.0,53.5945,53.6521,53.5945,53.6377,5300.0
2006-10-31 14:40:00,74.48,74.48,74.48,74.48,500.0,53.6593,53.6593,53.6593,53.6593,500.0
2006-10-31 14:50:00,74.48,74.56,74.48,74.5,2700.0,53.6593,53.717,53.6593,53.6737,2700.0
2006-10-31 15:00:00,74.48,74.54,74.48,74.53,4800.0,53.6593,53.7026,53.6593,53.6954,4800.0
2006-10-31 15:10:00,74.52,74.52,74.44,74.48,9200.0,53.6882,53.6882,53.6305,53.6593,9200.0
2006-10-31 15:20:00,74.54,74.65,74.54,74.59,14000.0,53.7026,53.7818,53.7026,53.7386,14000.0
2006-10-31 15:30:00,74.61,74.66,74.61,74.66,10300.0,53.753,53.789,53.753,53.789,10300.0
2006-10-31 15:40:00,74.7,74.77,74.7,74.74,700.0,53.8178,53.8683,53.8178,53.8467,700.0
2006-10-31 15:50:00,74.69,74.69,74.54,74.6,2000.0,53.8106,53.8106,53.7026,53.7458,2000.0
2006-10-31 16:00:00,74.6,74.6,74.56,74.59,49900.0,53.7458,53.7458,53.717,53.7386,49900.0
2006-10-31 16:10:00,74.59,74.59,74.59,74.59,0.0,53.7386,53.7386,53.7386,53.7386,0.0
2006-11-01 09:30:00,74.81,74.87,74.81,74.87,4800.0,53.8971,53.9403,53.8971,53.9403,4800.0
2006-11-01 09:40:00,74.86,74.89,74.86,74.87,4500.0,53.9331,53.9547,53.9331,53.9403,4500.0
2006-11-01 09:50:00,74.78,74.78,74.77,74.77,6600.0,53.8755,53.8755,53.8683,53.8683,6600.0
2006-11-01 10:00:00,74.7,74.83,74.69,74.83,4400.0,53.8178,53.9115,53.8106,53.9115,4400.0
2006-11-01 10:10:00,74.82,74.82,74.8,74.8,1000.0,53.9043,53.9043,53.8899,53.8899,1000.0
2006-11-01 10:20:00,74.68,74.68,74.53,74.53,1500.0,53.8034,53.8034,53.6954,53.6954,1500.0
2006-11-01 10:30:00,74.54,74.6,74.54,74.6,4400.0,53.7026,53.7458,53.7026,53.7458,4400.0
2006-11-01 10:40:00,74.62,74.67,74.6,74.62,5000.0,53.7602,53.7962,53.7458,53.7602,5000.0
2006-11-01 10:50:00,74.68,74.7,74.67,74.67,2000.0,53.8034,53.8178,53.7962,53.7962,2000.0
2006-11-01 11:00:00,74.67,74.74,74.67,74.74,5500.0,53.7962,53.8467,53.7962,53.8467,5500.0
2006-11-01 11:10:00,74.69,74.69,74.69,74.69,1200.0,53.8106,53.8106,53.8106,53.8106,1200.0
2006-11-01 11:20:00,74.64,74.64,74.62,74.63,1400.0,53.7746,53.7746,53.7602,53.7674,1400.0
2006-11-01 11:30:00,74.6,74.6,74.52,74.53,3200.0,53.7458,53.7458,53.6882,53.6954,3200.0
2006-11-01 11:40:00,74.54,74.54,74.52,74.52,800.0,53.7026,53.7026,53.6882,53.6882,800.0
2006-11-01 11:50:00,74.44,74.44,74.39,74.41,2000.0,53.6305,53.6305,53.5945,53.6089,2000.0
2006-11-01 12:00:00,74.46,74.49,74.42,74.44,6400.0,53.6449,53.6665,53.6161,53.6305,6400.0
2006-11-01 12:10:00,74.49,74.49,74.49,74.49,2500.0,53.6665,53.6665,53.6665,53.6665,2500.0
2006-11-01 12:20:00,74.45,74.45,74.36,74.36,1600.0,53.6377,53.6377,53.5729,53.5729,1600.0
2006-11-01 12:30:00,74.35,74.35,74.31,74.33,7200.0,53.5657,53.5657,53.5369,53.5513,7200.0
2006-11-01 12:40:00,74.3,74.33,74.29,74.33,4900.0,53.5297,53.5513,53.5225,53.5513,4900.0
2006-11-01 12:50:00,74.33,74.37,74.33,74.33,6300.0,53.5513,53.5801,53.5513,53.5513,6300.0
2006-11-01 13:00:00,74.34,74.36,74.34,74.36,6200.0,53.5585,53.5729,53.5585,53.5729,6200.0
2006-11-01 13:10:00,74.39,74.39,74.35,74.37,2200.0,53.5945,53.5945,53.5657,53.5801,2200.0
2006-11-01 13:20:00,74.37,74.43,74.36,74.43,5300.0,53.5801,53.6233,53.5729,53.6233,5300.0
2006-11-01 13:30:00,74.42,74.42,74.42,74.42,300.0,53.6161,53.6161,53.6161,53.6161,300.0
2006-11-01 13:40:00,74.42,74.42,74.42,74.42,100.0,53.6161,53.6161,53.6161,53.6161,100.0
2006-11-01 13:50:00,74.43,74.43,74.43,74.43,100.0,53.6233,53.6233,53.6233,53.6233,100.0
2006-11-01 14:00:00,74.39,74.43,74.37,74.39,10800.0,53.5945,53.6233,53.5801,53.5945,10800.0
2006-11-01 14:10:00,74.39,74.39,74.29,74.29,2500.0,53.5945,53.5945,53.5225,53.5225,2500.0
2006-11-01 14:20:00,74.28,74.28,74.23,74.23,6400.0,53.5152,53.5152,53.4792,53.4792,6400.0
2006-11-01 14:30:00,74.3,74.3,74.21,74.23,3600.0,53.5297,53.5297,53.4648,53.4792,3600.0
2006-11-01 14:40:00,74.23,74.26,74.19,74.25,5500.0,53.4792,53.5008,53.4504,53.4936,5500.0
2006-11-01 14:50:00,74.23,74.25,74.19,74.19,2700.0,53.4792,53.4936,53.4504,53.4504,2700.0
2006-11-01 15:00:00,74.2,74.2,74.1,74.1,700.0,53.4576,53.4576,53.3856,53.3856,700.0
2006-11-01 15:10:00,74.11,74.12,74.09,74.09,1000.0,53.3928,53.4,53.3784,53.3784,1000.0
2006-11-01 15:20:00,74.05,74.05,74.01,74.04,700.0,53.3495,53.3495,53.3207,53.3423,700.0
2006-11-01 15:30:00,74.02,74.05,74.02,74.03,1700.0,53.3279,53.3495,53.3279,53.3351,1700.0
2006-11-01 15:40:00,74.02,74.07,73.99,74.07,1900.0,53.3279,53.364,53.3063,53.364,1900.0
2006-11-01 15:50:00,74.09,74.09,74.08,74.09,4100.0,53.3784,53.3784,53.3712,53.3784,4100.0
2006-11-01 16:00:00,74.08,74.1,74.08,74.1,5800.0,53.3712,53.3856,53.3712,53.3856,5800.0
2006-11-01 16:10:00,74.1,74.1,74.1,74.1,0.0,53.3856,53.3856,53.3856,53.3856,0.0
2006-11-02 09:30:00,73.87,73.95,73.86,73.95,12100.0,53.2199,53.2775,53.2127,53.2775,12100.0
2006-11-02 09:40:00,73.92,73.94,73.8,73.86,13800.0,53.2559,53.2703,53.1694,53.2127,13800.0
2006-11-02 09:50:00,73.81,73.83,73.81,73.83,1600.0,53.1766,53.191,53.1766,53.191,1600.0
2006-11-02 10:00:00,73.84,73.95,73.84,73.95,1000.0,53.1982,53.2775,53.1982,53.2775,1000.0
2006-11-02 10:10:00,73.87,73.87,73.84,73.86,2600.0,53.2199,53.2199,53.1982,53.2127,2600.0
2006-11-02 10:20:00,73.87,73.93,73.85,73.93,7400.0,53.2199,53.2631,53.2055,53.2631,7400.0
2006-11-02 10:30:00,73.9,73.98,73.9,73.98,1700.0,53.2415,53.2991,53.2415,53.2991,1700.0
2006-11-02 10:40:00,73.89,73.89,73.89,73.89,1500.0,53.2343,53.2343,53.2343,53.2343,1500.0
2006-11-02 10:50:00,73.91,74.02,73.91,74.02,6200.0,53.2487,53.3279,53.2487,53.3279,6200.0
2006-11-02 11:00:00,74.02,74.02,74.02,74.02,300.0,53.3279,53.3279,53.3279,53.3279,300.0
2006-11-02 11:10:00,73.98,74.04,73.98,74.04,3400.0,53.2991,53.3423,53.2991,53.3423,3400.0
2006-11-02 11:20:00,74.05,74.12,74.04,74.04,8500.0,53.3495,53.4,53.3423,53.3423,8500.0
2006-11-02 11:30:00,74.01,74.04,74.01,74.04,2000.0,53.3207,53.3423,53.3207,53.3423,2000.0
2006-11-02 11:40:00,74.03,74.03,74.01,74.01,1000.0,53.3351,53.3351,53.3207,53.3207,1000.0
2006-11-02 11:50:00,73.96,73.96,73.92,73.92,2500.0,53.2847,53.2847,53.2559,53.2559,2500.0
2006-11-02 12:00:00,73.94,73.95,73.94,73.94,10100.0,53.2703,53.2775,53.2703,53.2703,10100.0
2006-11-02 12:10:00,73.98,73.98,73.98,73.98,3600.0,53.2991,53.2991,53.2991,53.2991,3600.0
2006-11-02 12:20:00,74.01,74.01,73.96,73.97,3200.0,53.3207,53.3207,53.2847,53.2919,3200.0
2006-11-02 12:30:00,74.02,74.02,73.97,73.97,5600.0,53.3279,53.3279,53.2919,53.2919,5600.0
2006-11-02 12:40:00,73.92,73.93,73.92,73.93,1600.0,53.2559,53.2631,53.2559,53.2631,1600.0
2006-11-02 12:50:00,73.93,73.94,73.89,73.92,3800.0,53.2631,53.2703,53.2343,53.2559,3800.0
2006-11-02 13:00:00,73.88,73.91,73.88,73.91,3900.0,53.2271,53.2487,53.2271,53.2487,3900.0
2006-11-02 13:10:00,73.93,73.95,73.93,73.95,2300.0,53.2631,53.2775,53.2631,53.2775,2300.0
2006-11-02 13:20:00,73.96,74.0,73.95,74.0,11000.0,53.2847,53.3135,53.2775,53.3135,11000.0
2006-11-02 13:30:00,73.98,74.01,73.97,74.01,5000.0,53.2991,53.3207,53.2919,53.3207,5000.0
2006-11-02 13:40:00,74.04,74.04,74.01,74.02,6600.0,53.3423,53.3423,53.3207,53.3279,6600.0
2006-11-02 13:50:00,74.0,74.02,74.0,74.01,4900.0,53.3135,53.3279,53.3135,53.3207,4900.0
2006-11-02 14:00:00,74.01,74.02,74.0,74.01,6600.0,53.3207,53.3279,53.3135,53.3207,6600.0
2006-11-02 14:10:00,74.02,74.02,74.0,74.02,4600.0,53.3279,53.3279,53.3135,53.3279,4600.0
2006-11-02 14:20:00,73.99,73.99,73.97,73.97,500.0,53.3063,53.3063,53.2919,53.2919,500.0
2006-11-02 14:30:00,73.98,74.02,73.96,73.96,5300.0,53.2991,53.3279,53.2847,53.2847,5300.0
2006-11-02 14:40:00,73.94,73.99,73.94,73.96,10700.0,53.2703,53.3063,53.2703,53.2847,10700.0
2006-11-02 14:50:00,73.96,73.98,73.9,73.93,15800.0,53.2847,53.2991,53.2415,53.2631,15800.0
2006-11-02 15:00:00,73.91,73.97,73.91,73.97,5400.0,53.2487,53.2919,53.2487,53.2919,5400.0
2006-11-02 15:10:00,73.97,74.02,73.94,73.98,5400.0,53.2919,53.3279,53.2703,53.2991,5400.0
2006-11-02 15:20:00,73.99,74.01,73.96,73.96,6800.0,53.3063,53.3207,53.2847,53.2847,6800.0
2006-11-02 15:30:00,73.98,74.03,73.96,74.03,13100.0,53.2991,53.3351,53.2847,53.3351,13100.0
2006-11-02 15:40:00,74.03,74.07,74.03,74.05,8400.0,53.3351,53.364,53.3351,53.3495,8400.0
2006-11-02 15:50:00,74.05,74.08,73.96,73.99,68600.0,53.3495,53.3712,53.2847,53.3063,68600.0
2006-11-02 16:00:00,74.0,74.01,74.0,74.01,10000.0,53.3135,53.3207,53.3135,53.3207,10000.0
2006-11-02 16:10:00,74.01,74.01,74.01,74.01,0.0,53.3207,53.3207,53.3207,53.3207,0.0
2006-11-03 09:30:00,74.3,74.3,74.27,74.27,1600.0,53.5297,53.5297,53.508,53.508,1600.0
2006-11-03 09:40:00,74.28,74.28,74.18,74.18,5200.0,53.5152,53.5152,53.4432,53.4432,5200.0
2006-11-03 09:50:00,74.15,74.16,74.08,74.16,3300.0,53.4216,53.4288,53.3712,53.4288,3300.0
2006-11-03 10:00:00,74.22,74.22,74.2,74.2,800.0,53.472,53.472,53.4576,53.4576,800.0
2006-11-03 10:10:00,74.15,74.25,74.15,74.2,2300.0,53.4216,53.4936,53.4216,53.4576,2300.0
2006-11-03 10:20:00,74.23,74.23,74.12,74.12,800.0,53.4792,53.4792,53.4,53.4,800.0
2006-11-03 10:30:00,74.13,74.13,73.99,74.01,5000.0,53.4072,53.4072,53.3063,53.3207,5000.0
2006-11-03 10:40:00,74.04,74.04,74.01,74.01,1400.0,53.3423,53.3423,53.3207,53.3207,1400.0
2006-11-03 10:50:00,74.06,74.08,74.06,74.08,1700.0,53.3567,53.3712,53.3567,53.3712,1700.0
2006-11-03 11:00:00,74.09,74.09,74.04,74.06,5100.0,53.3784,53.3784,53.3423,53.3567,5100.0
2006-11-03 11:10:00,74.02,74.04,73.96,73.96,5500.0,53.3279,53.3423,53.2847,53.2847,5500.0
2006-11-03 11:20:00,73.89,73.9,73.88,73.9,21500.0,53.2343,53.2415,53.2271,53.2415,21500.0
2006-11-03 11:30:00,73.88,73.9,73.87,73.87,3100.0,53.2271,53.2415,53.2199,53.2199,3100.0
2006-11-03 11:40:00,73.87,73.87,73.78,73.78,3500.0,53.2199,53.2199,53.155,53.155,3500.0
2006-11-03 11:50:00,73.78,73.83,73.78,73.82,7800.0,53.155,53.191,53.155,53.1838,7800.0
2006-11-03 12:00:00,73.82,73.85,73.82,73.85,1500.0,53.1838,53.2055,53.1838,53.2055,1500.0
2006-11-03 12:10:00,73.84,73.84,73.78,73.78,1400.0,53.1982,53.1982,53.155,53.155,1400.0
2006-11-03 12:20:00,73.81,73.86,73.81,73.83,2900.0,53.1766,53.2127,53.1766,53.191,2900.0
2006-11-03 12:30:00,73.84,73.86,73.84,73.86,300.0,53.1982,53.2127,53.1982,53.2127,300.0
2006-11-03 12:40:00,73.87,73.87,73.86,73.86,600.0,53.2199,53.2199,53.2127,53.2127,600.0
2006-11-03 12:50:00,73.84,73.84,73.8,73.8,1900.0,53.1982,53.1982,53.1694,53.1694,1900.0
2006-11-03 13:00:00,73.76,73.78,73.72,73.77,4100.0,53.1406,53.155,53.1118,53.1478,4100.0
2006-11-03 13:10:00,73.8,73.8,73.8,73.8,200.0,53.1694,53.1694,53.1694,53.1694,200.0
2006-11-03 13:20:00,73.8,73.88,73.79,73.88,1700.0,53.1694,53.2271,53.1622,53.2271,1700.0
2006-11-03 13:30:00,73.89,73.9,73.89,73.9,400.0,53.2343,53.2415,53.2343,53.2415,400.0
2006-11-03 13:40:00,73.89,73.89,73.82,73.85,3000.0,53.2343,53.2343,53.1838,53.2055,3000.0
2006-11-03 13:50:00,73.87,73.88,73.87,73.87,500.0,53.2199,53.2271,53.2199,53.2199,500.0
2006-11-03 14:00:00,73.9,73.9,73.85,73.85,900.0,53.2415,53.2415,53.2055,53.2055,900.0
2006-11-03 14:10:00,73.84,73.89,73.84,73.89,1600.0,53.1982,53.2343,53.1982,53.2343,1600.0
2006-11-03 14:20:00,73.98,73.98,73.98,73.98,500.0,53.2991,53.2991,53.2991,53.2991,500.0
2006-11-03 14:30:00,73.97,74.02,73.97,74.02,1200.0,53.2919,53.3279,53.2919,53.3279,1200.0
2006-11-03 14:40:00,74.01,74.01,73.98,73.98,800.0,53.3207,53.3207,53.2991,53.2991,800.0
2006-11-03 14:50:00,74.01,74.05,74.01,74.05,1600.0,53.3207,53.3495,53.3207,53.3495,1600.0
2006-11-03 15:00:00,73.94,73.95,73.94,73.94,4200.0,53.2703,53.2775,53.2703,53.2703,4200.0
2006-11-03 15:10:00,73.88,73.92,73.86,73.91,2800.0,53.2271,53.2559,53.2127,53.2487,2800.0
2006-11-03 15:20:00,73.91,73.95,73.88,73.95,1600.0,53.2487,53.2775,53.2271,53.2775,1600.0
2006-11-03 15:30:00,73.92,74.01,73.92,74.01,1600.0,53.2559,53.3207,53.2559,53.3207,1600.0
2006-11-03 15:40:00,73.96,73.96,73.95,73.95,2100.0,53.2847,53.2847,53.2775,53.2775,2100.0
2006-11-03 15:50:00,73.96,73.96,73.91,73.94,2300.0,53.2847,53.2847,53.2487,53.2703,2300.0
2006-11-03 16:00:00,73.94,73.94,73.94,73.94,100.0,53.2703,53.2703,53.2703,53.2703,100.0
2006-11-03 16:10:00,73.94,73.94,73.94,73.94,0.0,53.2703,53.2703,53.2703,53.2703,0.0
2006-11-06 09:30:00,74.14,74.25,74.14,74.25,4700.0,53.4144,53.4936,53.4144,53.4936,4700.0
2006-11-06 09:40:00,74.18,74.2,74.17,74.17,1000.0,53.4432,53.4576,53.436,53.436,1000.0
2006-11-06 09:50:00,74.27,74.33,74.27,74.33,1900.0,53.508,53.5513,53.508,53.5513,1900.0
2006-11-06 10:00:00,74.33,74.46,74.33,74.46,7800.0,53.5513,53.6449,53.5513,53.6449,7800.0
2006-11-06 10:10:00,74.54,74.58,74.54,74.56,1400.0,53.7026,53.7314,53.7026,53.717,1400.0
2006-11-06 10:20:00,74.54,74.54,74.5,74.5,2300.0,53.7026,53.7026,53.6737,53.6737,2300.0
2006-11-06 10:30:00,74.52,74.52,74.45,74.51,1300.0,53.6882,53.6882,53.6377,53.681,1300.0
2006-11-06 10:40:00,74.51,74.53,74.5,74.53,11400.0,53.681,53.6954,53.6737,53.6954,11400.0
2006-11-06 10:50:00,74.56,74.56,74.56,74.56,200.0,53.717,53.717,53.717,53.717,200.0
2006-11-06 11:00:00,74.55,74.55,74.52,74.54,7500.0,53.7098,53.7098,53.6882,53.7026,7500.0
2006-11-06 11:10:00,74.6,74.6,74.59,74.6,6900.0,53.7458,53.7458,53.7386,53.7458,6900.0
2006-11-06 11:20:00,74.54,74.57,74.53,74.57,2600.0,53.7026,53.7242,53.6954,53.7242,2600.0
2006-11-06 11:30:00,74.56,74.58,74.56,74.56,10500.0,53.717,53.7314,53.717,53.717,10500.0
2006-11-06 11:40:00,74.59,74.59,74.55,74.55,600.0,53.7386,53.7386,53.7098,53.7098,600.0
2006-11-06 11:50:00,74.61,74.61,74.61,74.61,800.0,53.753,53.753,53.753,53.753,800.0
2006-11-06 12:00:00,74.67,74.67,74.61,74.61,800.0,53.7962,53.7962,53.753,53.753,800.0
2006-11-06 12:10:00,74.64,74.64,74.64,74.64,2300.0,53.7746,53.7746,53.7746,53.7746,2300.0
2006-11-06 12:20:00,74.57,74.57,74.57,74.57,100.0,53.7242,53.7242,53.7242,53.7242,100.0
2006-11-06 12:30:00,74.62,74.62,74.62,74.62,100.0,53.7602,53.7602,53.7602,53.7602,100.0
2006-11-06 12:40:00,74.57,74.61,74.57,74.61,900.0,53.7242,53.753,53.7242,53.753,900.0
2006-11-06 12:50:00,74.61,74.64,74.61,74.64,900.0,53.753,53.7746,53.753,53.7746,900.0
2006-11-06 13:00:00,74.62,74.64,74.62,74.63,800.0,53.7602,53.7746,53.7602,53.7674,800.0
2006-11-06 13:10:00,74.67,74.67,74.64,74.64,1900.0,53.7962,53.7962,53.7746,53.7746,1900.0
2006-11-06 13:20:00,74.69,74.73,74.69,74.7,300.0,53.8106,53.8395,53.8106,53.8178,300.0
2006-11-06 13:30:00,74.7,74.7,74.7,74.7,1800.0,53.8178,53.8178,53.8178,53.8178,1800.0
2006-11-06 13:40:00,74.64,74.66,74.62,74.65,2400.0,53.7746,53.789,53.7602,53.7818,2400.0
2006-11-06 13:50:00,74.63,74.65,74.61,74.63,900.0,53.7674,53.7818,53.753,53.7674,900.0
2006-11-06 14:00:00,74.71,74.74,74.7,74.73,4800.0,53.825,53.8467,53.8178,53.8395,4800.0
2006-11-06 14:10:00,74.73,74.73,74.73,74.73,0.0,53.8395,53.8395,53.8395,53.8395,0.0
2006-11-06 14:20:00,74.74,74.74,74.74,74.74,100.0,53.8467,53.8467,53.8467,53.8467,100.0
2006-11-06 14:30:00,74.76,74.76,74.73,74.73,300.0,53.8611,53.8611,53.8395,53.8395,300.0
2006-11-06 14:40:00,74.75,74.75,74.73,74.74,900.0,53.8539,53.8539,53.8395,53.8467,900.0
2006-11-06 14:50:00,74.69,74.76,74.69,74.76,1800.0,53.8106,53.8611,53.8106,53.8611,1800.0
2006-11-06 15:00:00,74.75,74.82,74.75,74.82,1900.0,53.8539,53.9043,53.8539,53.9043,1900.0
2006-11-06 15:10:00,74.86,74.89,74.85,74.86,1700.0,53.9331,53.9547,53.9259,53.9331,1700.0
2006-11-06 15:20:00,74.88,74.88,74.88,74.88,100.0,53.9475,53.9475,53.9475,53.9475,100.0
2006-11-06 15:30:00,74.82,74.85,74.82,74.85,1200.0,53.9043,53.9259,53.9043,53.9259,1200.0
2006-11-06 15:40:00,74.84,74.89,74.84,74.84,900.0,53.9187,53.9547,53.9187,53.9187,900.0
2006-11-06 15:50:00,74.75,74.78,74.75,74.78,800.0,53.8539,53.8755,53.8539,53.8755,800.0
2006-11-06 16:00:00,74.79,74.79,74.79,74.79,300.0,53.8827,53.8827,53.8827,53.8827,300.0
2006-11-06 16:10:00,74.79,74.79,74.79,74.79,0.0,53.8827,53.8827,53.8827,53.8827,0.0
2006-11-07 09:30:00,74.82,74.85,74.76,74.85,10800.0,53.9043,53.9259,53.8611,53.9259,10800.0
2006-11-07 09:40:00,74.85,74.9,74.83,74.9,1200.0,53.9259,53.9619,53.9115,53.9619,1200.0
2006-11-07 09:50:00,74.9,74.95,74.87,74.95,2100.0,53.9619,53.998,53.9403,53.998,2100.0
2006-11-07 10:00:00,74.94,75.03,74.9,75.03,7000.0,53.9907,54.0556,53.9619,54.0556,7000.0
2006-11-07 10:10:00,75.02,75.18,75.01,75.18,7300.0,54.0484,54.1637,54.0412,54.1637,7300.0
2006-11-07 10:20:00,75.18,75.18,75.1,75.13,5000.0,54.1637,54.1637,54.106,54.1276,5000.0
2006-11-07 10:30:00,75.15,75.2,75.1,75.1,6800.0,54.142,54.1781,54.106,54.106,6800.0
2006-11-07 10:40:00,75.08,75.14,75.07,75.12,3000.0,54.0916,54.1348,54.0844,54.1204,3000.0
2006-11-07 10:50:00,75.12,75.12,75.05,75.05,3100.0,54.1204,54.1204,54.07,54.07,3100.0
2006-11-07 11:00:00,75.07,75.11,75.05,75.1,3200.0,54.0844,54.1132,54.07,54.106,3200.0
2006-11-07 11:10:00,75.11,75.19,75.1,75.12,29000.0,54.1132,54.1709,54.106,54.1204,29000.0
2006-11-07 11:20:00,75.1,75.17,75.08,75.17,3500.0,54.106,54.1565,54.0916,54.1565,3500.0
2006-11-07 11:30:00,75.17,75.17,75.11,75.14,5200.0,54.1565,54.1565,54.1132,54.1348,5200.0
2006-11-07 11:40:00,75.13,75.13,75.06,75.06,2100.0,54.1276,54.1276,54.0772,54.0772,2100.0
2006-11-07 11:50:00,75.09,75.11,75.09,75.11,600.0,54.0988,54.1132,54.0988,54.1132,600.0
2006-11-07 12:00:00,75.11,75.15,75.1,75.12,3500.0,54.1132,54.142,54.106,54.1204,3500.0
2006-11-07 12:10:00,75.12,75.18,75.1,75.14,3000.0,54.1204,54.1637,54.106,54.1348,3000.0
2006-11-07 12:20:00,75.14,75.14,75.13,75.13,9400.0,54.1348,54.1348,54.1276,54.1276,9400.0
2006-11-07 12:30:00,75.14,75.14,75.11,75.11,3400.0,54.1348,54.1348,54.1132,54.1132,3400.0
2006-11-07 12:40:00,75.13,75.19,75.13,75.14,25600.0,54.1276,54.1709,54.1276,54.1348,25600.0
2006-11-07 12:50:00,75.18,75.22,75.18,75.21,22700.0,54.1637,54.1925,54.1637,54.1853,22700.0
2006-11-07 13:00:00,75.21,75.21,75.14,75.14,2800.0,54.1853,54.1853,54.1348,54.1348,2800.0
2006-11-07 13:10:00,75.15,75.18,75.14,75.16,17200.0,54.142,54.1637,54.1348,54.1492,17200.0
2006-11-07 13:20:00,75.16,75.16,75.08,75.09,14100.0,54.1492,54.1492,54.0916,54.0988,14100.0
2006-11-07 13:30:00,75.13,75.15,75.12,75.12,14600.0,54.1276,54.142,54.1204,54.1204,14600.0
2006-11-07 13:40:00,75.14,75.18,75.12,75.14,26300.0,54.1348,54.1637,54.1204,54.1348,26300.0
2006-11-07 13:50:00,75.15,75.15,75.1,75.11,8000.0,54.142,54.142,54.106,54.1132,8000.0
2006-11-07 14:00:00,75.13,75.13,75.07,75.07,15100.0,54.1276,54.1276,54.0844,54.0844,15100.0
2006-11-07 14:10:00,75.05,75.09,75.04,75.05,5400.0,54.07,54.0988,54.0628,54.07,5400.0
2006-11-07 14:20:00,75.04,75.05,74.92,74.92,3600.0,54.0628,54.07,53.9763,53.9763,3600.0
2006-11-07 14:30:00,74.94,74.98,74.93,74.98,10900.0,53.9907,54.0196,53.9835,54.0196,10900.0
2006-11-07 14:40:00,74.99,75.05,74.99,75.03,1400.0,54.0268,54.07,54.0268,54.0556,1400.0
2006-11-07 14:50:00,75.08,75.1,75.07,75.07,2200.0,54.0916,54.106,54.0844,54.0844,2200.0
2006-11-07 15:00:00,75.07,75.12,75.02,75.02,4200.0,54.0844,54.1204,54.0484,54.0484,4200.0
2006-11-07 15:10:00,75.03,75.03,74.98,74.98,4500.0,54.0556,54.0556,54.0196,54.0196,4500.0
2006-11-07 15:20:00,74.98,75.02,74.95,75.02,2700.0,54.0196,54.0484,53.998,54.0484,2700.0
2006-11-07 15:30:00,75.01,75.09,75.0,75.07,4100.0,54.0412,54.0988,54.034,54.0844,4100.0
2006-11-07 15:40:00,75.04,75.07,74.93,74.97,4700.0,54.0628,54.0844,53.9835,54.0124,4700.0
2006-11-07 15:50:00,74.94,74.96,74.9,74.96,8600.0,53.9907,54.0052,53.9619,54.0052,8600.0
2006-11-07 16:00:00,74.96,74.96,74.96,74.96,0.0,54.0052,54.0052,54.0052,54.0052,0.0
2006-11-07 16:10:00,74.96,74.96,74.96,74.96,0.0,54.0052,54.0052,54.0052,54.0052,0.0
2006-11-08 09:30:00,74.73,74.73,74.59,74.65,14600.0,53.8395,53.8395,53.7386,53.7818,14600.0
2006-11-08 09:40:00,74.6,74.8,74.6,74.75,15700.0,53.7458,53.8899,53.7458,53.8539,15700.0
2006-11-08 09:50:00,74.81,74.81,74.77,74.77,3300.0,53.8971,53.8971,53.8683,53.8683,3300.0
2006-11-08 10:00:00,74.74,74.87,74.74,74.87,3900.0,53.8467,53.9403,53.8467,53.9403,3900.0
2006-11-08 10:10:00,74.79,74.82,74.78,74.81,4000.0,53.8827,53.9043,53.8755,53.8971,4000.0
2006-11-08 10:20:00,74.82,74.84,74.78,74.78,3400.0,53.9043,53.9187,53.8755,53.8755,3400.0
2006-11-08 10:30:00,74.77,74.85,74.77,74.85,1100.0,53.8683,53.9259,53.8683,53.9259,1100.0
2006-11-08 10:40:00,74.9,74.95,74.9,74.95,400.0,53.9619,53.998,53.9619,53.998,400.0
2006-11-08 10:50:00,74.98,74.98,74.95,74.98,5400.0,54.0196,54.0196,53.998,54.0196,5400.0
2006-11-08 11:00:00,74.92,74.92,74.88,74.88,1400.0,53.9763,53.9763,53.9475,53.9475,1400.0
2006-11-08 11:10:00,74.84,74.84,74.84,74.84,300.0,53.9187,53.9187,53.9187,53.9187,300.0
2006-11-08 11:20:00,74.86,74.92,74.86,74.92,1400.0,53.9331,53.9763,53.9331,53.9763,1400.0
2006-11-08 11:30:00,74.92,74.92,74.86,74.87,500.0,53.9763,53.9763,53.9331,53.9403,500.0
2006-11-08 11:40:00,74.88,74.88,74.88,74.88,800.0,53.9475,53.9475,53.9475,53.9475,800.0
2006-11-08 11:50:00,74.88,74.88,74.88,74.88,0.0,53.9475,53.9475,53.9475,53.9475,0.0
2006-11-08 12:00:00,74.92,74.93,74.9,74.91,2600.0,53.9763,53.9835,53.9619,53.9691,2600.0
2006-11-08 12:10:00,74.86,74.87,74.86,74.87,300.0,53.9331,53.9403,53.9331,53.9403,300.0
2006-11-08 12:20:00,74.85,74.85,74.85,74.85,100.0,53.9259,53.9259,53.9259,53.9259,100.0
2006-11-08 12:30:00,74.78,74.81,74.78,74.81,15100.0,53.8755,53.8971,53.8755,53.8971,15100.0
2006-11-08 12:40:00,74.76,74.81,74.75,74.81,1800.0,53.8611,53.8971,53.8539,53.8971,1800.0
2006-11-08 12:50:00,74.82,74.94,74.82,74.88,7800.0,53.9043,53.9907,53.9043,53.9475,7800.0
2006-11-08 13:00:00,74.9,74.9,74.84,74.84,600.0,53.9619,53.9619,53.9187,53.9187,600.0
2006-11-08 13:10:00,74.78,74.82,74.78,74.82,1400.0,53.8755,53.9043,53.8755,53.9043,1400.0
2006-11-08 13:20:00,74.84,74.85,74.84,74.85,400.0,53.9187,53.9259,53.9187,53.9259,400.0
2006-11-08 13:30:00,74.87,74.91,74.87,74.91,1300.0,53.9403,53.9691,53.9403,53.9691,1300.0
2006-11-08 13:40:00,74.9,74.93,74.84,74.93,1000.0,53.9619,53.9835,53.9187,53.9835,1000.0
2006-11-08 13:50:00,74.94,75.01,74.94,75.01,900.0,53.9907,54.0412,53.9907,54.0412,900.0
2006-11-08 14:00:00,74.94,75.01,74.94,75.0,600.0,53.9907,54.0412,53.9907,54.034,600.0
2006-11-08 14:10:00,75.1,75.18,75.1,75.18,400.0,54.106,54.1637,54.106,54.1637,400.0
2006-11-08 14:20:00,75.2,75.22,75.19,75.2,2200.0,54.1781,54.1925,54.1709,54.1781,2200.0
2006-11-08 14:30:00,75.18,75.3,75.18,75.25,5100.0,54.1637,54.2501,54.1637,54.2141,5100.0
2006-11-08 14:40:00,75.26,75.28,75.22,75.24,3800.0,54.2213,54.2357,54.1925,54.2069,3800.0
2006-11-08 14:50:00,75.25,75.25,75.17,75.22,22700.0,54.2141,54.2141,54.1565,54.1925,22700.0
2006-11-08 15:00:00,75.22,75.24,75.19,75.24,5900.0,54.1925,54.2069,54.1709,54.2069,5900.0
2006-11-08 15:10:00,75.24,75.24,75.12,75.17,6000.0,54.2069,54.2069,54.1204,54.1565,6000.0
2006-11-08 15:20:00,75.17,75.2,75.16,75.2,10100.0,54.1565,54.1781,54.1492,54.1781,10100.0
2006-11-08 15:30:00,75.19,75.19,75.11,75.11,1400.0,54.1709,54.1709,54.1132,54.1132,1400.0
2006-11-08 15:40:00,75.11,75.11,75.03,75.1,3600.0,54.1132,54.1132,54.0556,54.106,3600.0
2006-11-08 15:50:00,75.08,75.17,75.08,75.17,4100.0,54.0916,54.1565,54.0916,54.1565,4100.0
2006-11-08 16:00:00,75.17,75.17,75.17,75.17,0.0,54.1565,54.1565,54.1565,54.1565,0.0
2006-11-08 16:10:00,75.17,75.17,75.17,75.17,0.0,54.1565,54.1565,54.1565,54.1565,0.0
2006-11-09 09:30:00,75.3,75.3,75.21,75.28,15900.0,54.2501,54.2501,54.1853,54.2357,15900.0
2006-11-09 09:40:00,75.22,75.22,75.14,75.19,35300.0,54.1925,54.1925,54.1348,54.1709,35300.0
2006-11-09 09:50:00,75.29,75.29,75.19,75.19,1700.0,54.2429,54.2429,54.1709,54.1709,1700.0
2006-11-09 10:00:00,75.2,75.2,75.12,75.13,1400.0,54.1781,54.1781,54.1204,54.1276,1400.0
2006-11-09 10:10:00,75.09,75.09,75.05,75.08,700.0,54.0988,54.0988,54.07,54.0916,700.0
2006-11-09 10:20:00,75.04,75.09,75.04,75.08,2000.0,54.0628,54.0988,54.0628,54.0916,2000.0
2006-11-09 10:30:00,75.1,75.12,75.08,75.12,600.0,54.106,54.1204,54.0916,54.1204,600.0
2006-11-09 10:40:00,75.17,75.17,75.08,75.11,1700.0,54.1565,54.1565,54.0916,54.1132,1700.0
2006-11-09 10:50:00,75.12,75.16,75.12,75.16,1300.0,54.1204,54.1492,54.1204,54.1492,1300.0
2006-11-09 11:00:00,75.2,75.23,75.19,75.23,900.0,54.1781,54.1997,54.1709,54.1997,900.0
2006-11-09 11:10:00,75.25,75.25,75.2,75.2,3500.0,54.2141,54.2141,54.1781,54.1781,3500.0
2006-11-09 11:20:00,75.18,75.18,75.17,75.17,500.0,54.1637,54.1637,54.1565,54.1565,500.0
2006-11-09 11:30:00,75.23,75.24,75.2,75.2,500.0,54.1997,54.2069,54.1781,54.1781,500.0
2006-11-09 11:40:00,75.2,75.2,75.12,75.16,3300.0,54.1781,54.1781,54.1204,54.1492,3300.0
2006-11-09 11:50:00,75.15,75.16,75.13,75.13,1300.0,54.142,54.1492,54.1276,54.1276,1300.0
2006-11-09 12:00:00,75.14,75.16,75.1,75.1,1700.0,54.1348,54.1492,54.106,54.106,1700.0
2006-11-09 12:10:00,75.08,75.13,75.07,75.13,800.0,54.0916,54.1276,54.0844,54.1276,800.0
2006-11-09 12:20:00,75.14,75.18,75.14,75.16,3300.0,54.1348,54.1637,54.1348,54.1492,3300.0
2006-11-09 12:30:00,75.2,75.2,75.19,75.19,500.0,54.1781,54.1781,54.1709,54.1709,500.0
2006-11-09 12:40:00,75.19,75.2,75.15,75.18,1800.0,54.1709,54.1781,54.142,54.1637,1800.0
2006-11-09 12:50:00,75.15,75.15,75.13,75.14,4800.0,54.142,54.142,54.1276,54.1348,4800.0
2006-11-09 13:00:00,75.14,75.14,75.14,75.14,0.0,54.1348,54.1348,54.1348,54.1348,0.0
2006-11-09 13:10:00,75.05,75.05,75.05,75.05,500.0,54.07,54.07,54.07,54.07,500.0
2006-11-09 13:20:00,75.08,75.08,75.01,75.01,5800.0,54.0916,54.0916,54.0412,54.0412,5800.0
2006-11-09 13:30:00,75.0,75.06,75.0,75.06,3200.0,54.034,54.0772,54.034,54.0772,3200.0
2006-11-09 13:40:00,75.05,75.07,75.05,75.05,600.0,54.07,54.0844,54.07,54.07,600.0
2006-11-09 13:50:00,75.03,75.04,75.02,75.02,1200.0,54.0556,54.0628,54.0484,54.0484,1200.0
2006-11-09 14:00:00,74.99,75.05,74.99,75.05,1100.0,54.0268,54.07,54.0268,54.07,1100.0
2006-11-09 14:10:00,74.96,74.96,74.93,74.93,500.0,54.0052,54.0052,53.9835,53.9835,500.0
2006-11-09 14:20:00,74.94,74.94,74.9,74.91,2500.0,53.9907,53.9907,53.9619,53.9691,2500.0
2006-11-09 14:30:00,74.92,74.94,74.91,74.91,4000.0,53.9763,53.9907,53.9691,53.9691,4000.0
2006-11-09 14:40:00,74.84,74.85,74.79,74.81,10700.0,53.9187,53.9259,53.8827,53.8971,10700.0
2006-11-09 14:50:00,74.81,74.87,74.81,74.87,3200.0,53.8971,53.9403,53.8971,53.9403,3200.0
2006-11-09 15:00:00,74.85,74.85,74.78,74.79,3300.0,53.9259,53.9259,53.8755,53.8827,3300.0
2006-11-09 15:10:00,74.75,74.77,74.68,74.77,2400.0,53.8539,53.8683,53.8034,53.8683,2400.0
2006-11-09 15:20:00,74.78,74.8,74.76,74.8,1200.0,53.8755,53.8899,53.8611,53.8899,1200.0
2006-11-09 15:30:00,74.82,74.83,74.77,74.83,4800.0,53.9043,53.9115,53.8683,53.9115,4800.0
2006-11-09 15:40:00,74.8,74.8,74.71,74.74,1600.0,53.8899,53.8899,53.825,53.8467,1600.0
2006-11-09 15:50:00,74.75,74.79,74.75,74.79,4200.0,53.8539,53.8827,53.8539,53.8827,4200.0
2006-11-09 16:00:00,74.79,74.79,74.79,74.79,0.0,53.8827,53.8827,53.8827,53.8827,0.0
2006-11-09 16:10:00,74.79,74.79,74.79,74.79,0.0,53.8827,53.8827,53.8827,53.8827,0.0
2006-11-10 09:30:00,74.85,74.86,74.76,74.86,13400.0,53.9259,53.9331,53.8611,53.9331,13400.0
2006-11-10 09:40:00,74.86,74.86,74.86,74.86,0.0,53.9331,53.9331,53.9331,53.9331,0.0
2006-11-10 09:50:00,74.86,74.86,74.86,74.86,0.0,53.9331,53.9331,53.9331,53.9331,0.0
2006-11-10 10:00:00,74.89,74.91,74.86,74.86,3100.0,53.9547,53.9691,53.9331,53.9331,3100.0
2006-11-10 10:10:00,74.81,74.81,74.81,74.81,100.0,53.8971,53.8971,53.8971,53.8971,100.0
2006-11-10 10:20:00,74.81,74.81,74.81,74.81,0.0,53.8971,53.8971,53.8971,53.8971,0.0
2006-11-10 10:30:00,74.81,74.81,74.81,74.81,0.0,53.8971,53.8971,53.8971,53.8971,0.0
2006-11-10 10:40:00,74.77,74.81,74.77,74.81,1000.0,53.8683,53.8971,53.8683,53.8971,1000.0
2006-11-10 10:50:00,74.79,74.84,74.76,74.83,4700.0,53.8827,53.9187,53.8611,53.9115,4700.0
2006-11-10 11:00:00,74.79,74.79,74.72,74.73,1800.0,53.8827,53.8827,53.8322,53.8395,1800.0
2006-11-10 11:10:00,74.73,74.74,74.73,74.74,6800.0,53.8395,53.8467,53.8395,53.8467,6800.0
2006-11-10 11:20:00,74.72,74.78,74.72,74.78,3600.0,53.8322,53.8755,53.8322,53.8755,3600.0
2006-11-10 11:30:00,74.77,74.83,74.77,74.83,1300.0,53.8683,53.9115,53.8683,53.9115,1300.0
2006-11-10 11:40:00,74.84,74.84,74.79,74.79,600.0,53.9187,53.9187,53.8827,53.8827,600.0
2006-11-10 11:50:00,74.72,74.75,74.72,74.72,800.0,53.8322,53.8539,53.8322,53.8322,800.0
2006-11-10 12:00:00,74.76,74.78,74.76,74.77,1600.0,53.8611,53.8755,53.8611,53.8683,1600.0
2006-11-10 12:10:00,74.82,74.83,74.79,74.79,1300.0,53.9043,53.9115,53.8827,53.8827,1300.0
2006-11-10 12:20:00,74.79,74.79,74.79,74.79,200.0,53.8827,53.8827,53.8827,53.8827,200.0
2006-11-10 12:30:00,74.8,74.82,74.79,74.82,2200.0,53.8899,53.9043,53.8827,53.9043,2200.0
2006-11-10 12:40:00,74.79,74.79,74.78,74.78,600.0,53.8827,53.8827,53.8755,53.8755,600.0
2006-11-10 12:50:00,74.78,74.8,74.78,74.8,800.0,53.8755,53.8899,53.8755,53.8899,800.0
2006-11-10 13:00:00,74.78,74.79,74.78,74.79,3600.0,53.8755,53.8827,53.8755,53.8827,3600.0
2006-11-10 13:10:00,74.78,74.78,74.78,74.78,800.0,53.8755,53.8755,53.8755,53.8755,800.0
2006-11-10 13:20:00,74.74,74.74,74.73,74.73,700.0,53.8467,53.8467,53.8395,53.8395,700.0
2006-11-10 13:30:00,74.72,74.72,74.64,74.64,1100.0,53.8322,53.8322,53.7746,53.7746,1100.0
2006-11-10 13:40:00,74.67,74.71,74.67,74.69,600.0,53.7962,53.825,53.7962,53.8106,600.0
2006-11-10 13:50:00,74.72,74.72,74.71,74.71,800.0,53.8322,53.8322,53.825,53.825,800.0
2006-11-10 14:00:00,74.71,74.71,74.71,74.71,0.0,53.825,53.825,53.825,53.825,0.0
2006-11-10 14:10:00,74.72,74.82,74.71,74.82,2000.0,53.8322,53.9043,53.825,53.9043,2000.0
2006-11-10 14:20:00,74.8,74.8,74.78,74.78,700.0,53.8899,53.8899,53.8755,53.8755,700.0
2006-11-10 14:30:00,74.77,74.77,74.77,74.77,100.0,53.8683,53.8683,53.8683,53.8683,100.0
2006-11-10 14:40:00,74.87,74.87,74.87,74.87,200.0,53.9403,53.9403,53.9403,53.9403,200.0
2006-11-10 14:50:00,74.87,74.87,74.87,74.87,300.0,53.9403,53.9403,53.9403,53.9403,300.0
2006-11-10 15:00:00,74.82,74.86,74.82,74.86,1000.0,53.9043,53.9331,53.9043,53.9331,1000.0
2006-11-10 15:10:00,74.84,74.84,74.8,74.8,600.0,53.9187,53.9187,53.8899,53.8899,600.0
2006-11-10 15:20:00,74.8,74.82,74.8,74.82,2000.0,53.8899,53.9043,53.8899,53.9043,2000.0
2006-11-10 15:30:00,74.89,74.89,74.89,74.89,100.0,53.9547,53.9547,53.9547,53.9547,100.0
2006-11-10 15:40:00,74.89,74.89,74.84,74.88,1300.0,53.9547,53.9547,53.9187,53.9475,1300.0
2006-11-10 15:50:00,74.87,74.95,74.87,74.95,2100.0,53.9403,53.998,53.9403,53.998,2100.0
2006-11-10 16:00:00,74.95,74.95,74.95,74.95,0.0,53.998,53.998,53.998,53.998,0.0
2006-11-10 16:10:00,74.95,74.95,74.95,74.95,0.0,53.998,53.998,53.998,53.998,0.0
2006-11-13 09:30:00,74.93,74.93,74.85,74.86,9300.0,53.9835,53.9835,53.9259,53.9331,9300.0
2006-11-13 09:40:00,74.91,74.95,74.91,74.95,600.0,53.9691,53.998,53.9691,53.998,600.0
2006-11-13 09:50:00,75.0,75.0,75.0,75.0,200.0,54.034,54.034,54.034,54.034,200.0
2006-11-13 10:00:00,75.17,75.2,75.17,75.2,200.0,54.1565,54.1781,54.1565,54.1781,200.0
2006-11-13 10:10:00,75.28,75.31,75.28,75.31,400.0,54.2357,54.2573,54.2357,54.2573,400.0
2006-11-13 10:20:00,75.29,75.29,75.25,75.28,1600.0,54.2429,54.2429,54.2141,54.2357,1600.0
2006-11-13 10:30:00,75.26,75.28,75.26,75.27,2400.0,54.2213,54.2357,54.2213,54.2285,2400.0
2006-11-13 10:40:00,75.25,75.25,75.23,75.23,2300.0,54.2141,54.2141,54.1997,54.1997,2300.0
2006-11-13 10:50:00,75.25,75.26,75.24,75.24,600.0,54.2141,54.2213,54.2069,54.2069,600.0
2006-11-13 11:00:00,75.24,75.28,75.23,75.26,14300.0,54.2069,54.2357,54.1997,54.2213,14300.0
2006-11-13 11:10:00,75.24,75.24,75.24,75.24,300.0,54.2069,54.2069,54.2069,54.2069,300.0
2006-11-13 11:20:00,75.23,75.25,75.23,75.24,3600.0,54.1997,54.2141,54.1997,54.2069,3600.0
2006-11-13 11:30:00,75.2,75.22,75.17,75.17,7100.0,54.1781,54.1925,54.1565,54.1565,7100.0
2006-11-13 11:40:00,75.17,75.2,75.16,75.2,2100.0,54.1565,54.1781,54.1492,54.1781,2100.0
2006-11-13 11:50:00,75.19,75.23,75.19,75.23,2200.0,54.1709,54.1997,54.1709,54.1997,2200.0
2006-11-13 12:00:00,75.2,75.2,75.17,75.17,1900.0,54.1781,54.1781,54.1565,54.1565,1900.0
2006-11-13 12:10:00,75.22,75.22,75.18,75.19,1800.0,54.1925,54.1925,54.1637,54.1709,1800.0
2006-11-13 12:20:00,75.18,75.22,75.18,75.22,700.0,54.1637,54.1925,54.1637,54.1925,700.0
2006-11-13 12:30:00,75.25,75.26,75.25,75.26,500.0,54.2141,54.2213,54.2141,54.2213,500.0
2006-11-13 12:40:00,75.17,75.17,75.13,75.13,600.0,54.1565,54.1565,54.1276,54.1276,600.0
2006-11-13 12:50:00,75.09,75.09,75.09,75.09,100.0,54.0988,54.0988,54.0988,54.0988,100.0
2006-11-13 13:00:00,75.09,75.09,75.09,75.09,600.0,54.0988,54.0988,54.0988,54.0988,600.0
2006-11-13 13:10:00,75.13,75.14,75.13,75.14,3100.0,54.1276,54.1348,54.1276,54.1348,3100.0
2006-11-13 13:20:00,75.14,75.14,75.14,75.14,0.0,54.1348,54.1348,54.1348,54.1348,0.0
2006-11-13 13:30:00,75.09,75.1,75.09,75.1,1100.0,54.0988,54.106,54.0988,54.106,1100.0
2006-11-13 13:40:00,75.11,75.11,75.07,75.11,2600.0,54.1132,54.1132,54.0844,54.1132,2600.0
2006-11-13 13:50:00,75.09,75.2,75.09,75.16,4300.0,54.0988,54.1781,54.0988,54.1492,4300.0
2006-11-13 14:00:00,75.16,75.19,75.16,75.19,800.0,54.1492,54.1709,54.1492,54.1709,800.0
2006-11-13 14:10:00,75.19,75.19,75.12,75.14,1500.0,54.1709,54.1709,54.1204,54.1348,1500.0
2006-11-13 14:20:00,75.17,75.18,75.14,75.18,2900.0,54.1565,54.1637,54.1348,54.1637,2900.0
2006-11-13 14:30:00,75.22,75.25,75.22,75.24,700.0,54.1925,54.2141,54.1925,54.2069,700.0
2006-11-13 14:40:00,75.23,75.23,75.2,75.2,4100.0,54.1997,54.1997,54.1781,54.1781,4100.0
2006-11-13 14:50:00,75.22,75.24,75.21,75.24,1900.0,54.1925,54.2069,54.1853,54.2069,1900.0
2006-11-13 15:00:00,75.22,75.22,75.17,75.17,800.0,54.1925,54.1925,54.1565,54.1565,800.0
2006-11-13 15:10:00,75.17,75.17,75.16,75.16,3500.0,54.1565,54.1565,54.1492,54.1492,3500.0
2006-11-13 15:20:00,75.18,75.18,75.18,75.18,100.0,54.1637,54.1637,54.1637,54.1637,100.0
2006-11-13 15:30:00,75.15,75.17,75.1,75.12,4400.0,54.142,54.1565,54.106,54.1204,4400.0
2006-11-13 15:40:00,75.13,75.17,75.13,75.17,2300.0,54.1276,54.1565,54.1276,54.1565,2300.0
2006-11-13 15:50:00,75.17,75.2,75.12,75.12,7000.0,54.1565,54.1781,54.1204,54.1204,7000.0
2006-11-13 16:00:00,75.16,75.16,75.16,75.16,500.0,54.1492,54.1492,54.1492,54.1492,500.0
2006-11-13 16:10:00,75.16,75.16,75.16,75.16,0.0,54.1492,54.1492,54.1492,54.1492,0.0
2006-11-14 09:30:00,75.25,75.36,75.25,75.31,24600.0,54.2141,54.2933,54.2141,54.2573,24600.0
2006-11-14 09:40:00,75.25,75.25,75.17,75.17,3400.0,54.2141,54.2141,54.1565,54.1565,3400.0
2006-11-14 09:50:00,75.19,75.19,75.07,75.08,20400.0,54.1709,54.1709,54.0844,54.0916,20400.0
2006-11-14 10:00:00,75.1,75.18,75.1,75.15,2800.0,54.106,54.1637,54.106,54.142,2800.0
2006-11-14 10:10:00,75.14,75.14,74.99,74.99,4100.0,54.1348,54.1348,54.0268,54.0268,4100.0
2006-11-14 10:20:00,74.99,74.99,74.86,74.86,2500.0,54.0268,54.0268,53.9331,53.9331,2500.0
2006-11-14 10:30:00,74.86,74.93,74.86,74.92,1000.0,53.9331,53.9835,53.9331,53.9763,1000.0
2006-11-14 10:40:00,74.92,74.95,74.87,74.91,6400.0,53.9763,53.998,53.9403,53.9691,6400.0
2006-11-14 10:50:00,74.91,74.95,74.91,74.94,3000.0,53.9691,53.998,53.9691,53.9907,3000.0
2006-11-14 11:00:00,74.94,74.94,74.9,74.91,2400.0,53.9907,53.9907,53.9619,53.9691,2400.0
2006-11-14 11:10:00,74.98,74.98,74.9,74.98,7200.0,54.0196,54.0196,53.9619,54.0196,7200.0
2006-11-14 11:20:00,74.99,75.0,74.96,75.0,1100.0,54.0268,54.034,54.0052,54.034,1100.0
2006-11-14 11:30:00,75.02,75.03,74.98,74.98,6500.0,54.0484,54.0556,54.0196,54.0196,6500.0
2006-11-14 11:40:00,75.0,75.0,74.96,74.97,1500.0,54.034,54.034,54.0052,54.0124,1500.0
2006-11-14 11:50:00,74.95,74.95,74.95,74.95,1100.0,53.998,53.998,53.998,53.998,1100.0
2006-11-14 12:00:00,74.96,74.96,74.88,74.91,3400.0,54.0052,54.0052,53.9475,53.9691,3400.0
2006-11-14 12:10:00,74.94,74.95,74.94,74.95,3900.0,53.9907,53.998,53.9907,53.998,3900.0
2006-11-14 12:20:00,74.95,74.97,74.95,74.96,8600.0,53.998,54.0124,53.998,54.0052,8600.0
2006-11-14 12:30:00,74.95,74.95,74.93,74.93,1300.0,53.998,53.998,53.9835,53.9835,1300.0
2006-11-14 12:40:00,74.96,75.06,74.96,75.06,1800.0,54.0052,54.0772,54.0052,54.0772,1800.0
2006-11-14 12:50:00,75.01,75.11,75.01,75.11,3700.0,54.0412,54.1132,54.0412,54.1132,3700.0
2006-11-14 13:00:00,75.1,75.12,75.1,75.12,4500.0,54.106,54.1204,54.106,54.1204,4500.0
2006-11-14 13:10:00,75.12,75.12,75.12,75.12,0.0,54.1204,54.1204,54.1204,54.1204,0.0
2006-11-14 13:20:00,75.14,75.15,75.12,75.14,8400.0,54.1348,54.142,54.1204,54.1348,8400.0
2006-11-14 13:30:00,75.17,75.17,75.16,75.16,200.0,54.1565,54.1565,54.1492,54.1492,200.0
2006-11-14 13:40:00,75.22,75.22,75.22,75.22,100.0,54.1925,54.1925,54.1925,54.1925,100.0
2006-11-14 13:50:00,75.22,75.22,75.22,75.22,0.0,54.1925,54.1925,54.1925,54.1925,0.0
2006-11-14 14:00:00,75.16,75.18,75.14,75.18,3100.0,54.1492,54.1637,54.1348,54.1637,3100.0
2006-11-14 14:10:00,75.2,75.23,75.19,75.21,1600.0,54.1781,54.1997,54.1709,54.1853,1600.0
2006-11-14 14:20:00,75.13,75.13,75.13,75.13,500.0,54.1276,54.1276,54.1276,54.1276,500.0
2006-11-14 14:30:00,75.2,75.32,75.19,75.32,5600.0,54.1781,54.2645,54.1709,54.2645,5600.0
2006-11-14 14:40:00,75.33,75.59,75.33,75.59,2100.0,54.2717,54.459,54.2717,54.459,2100.0
2006-11-14 14:50:00,75.58,75.58,75.52,75.57,15300.0,54.4518,54.4518,54.4086,54.4446,15300.0
2006-11-14 15:00:00,75.61,75.68,75.61,75.64,42100.0,54.4735,54.5239,54.4735,54.4951,42100.0
2006-11-14 15:10:00,75.63,75.63,75.62,75.62,400.0,54.4879,54.4879,54.4807,54.4807,400.0
2006-11-14 15:20:00,75.61,75.61,75.58,75.58,2500.0,54.4735,54.4735,54.4518,54.4518,2500.0
2006-11-14 15:30:00,75.58,75.62,75.58,75.6,7600.0,54.4518,54.4807,54.4518,54.4662,7600.0
2006-11-14 15:40:00,75.67,75.67,75.67,75.67,100.0,54.5167,54.5167,54.5167,54.5167,100.0
2006-11-14 15:50:00,75.65,75.68,75.61,75.61,2800.0,54.5023,54.5239,54.4735,54.4735,2800.0
2006-11-14 16:00:00,75.67,75.67,75.67,75.67,400.0,54.5167,54.5167,54.5167,54.5167,400.0
2006-11-14 16:10:00,75.67,75.67,75.67,75.67,0.0,54.5167,54.5167,54.5167,54.5167,0.0
2006-11-15 09:30:00,75.58,75.76,75.58,75.76,7500.0,54.4518,54.5815,54.4518,54.5815,7500.0
2006-11-15 09:40:00,75.78,75.81,75.71,75.79,23500.0,54.5959,54.6175,54.5455,54.6031,23500.0
2006-11-15 09:50:00,75.79,75.85,75.73,75.85,5500.0,54.6031,54.6464,54.5599,54.6464,5500.0
2006-11-15 10:00:00,75.82,75.82,75.78,75.79,900.0,54.6247,54.6247,54.5959,54.6031,900.0
2006-11-15 10:10:00,75.75,75.8,75.74,75.8,3200.0,54.5743,54.6103,54.5671,54.6103,3200.0
2006-11-15 10:20:00,75.79,75.79,75.76,75.76,2400.0,54.6031,54.6031,54.5815,54.5815,2400.0
2006-11-15 10:30:00,75.75,75.77,75.72,75.73,5000.0,54.5743,54.5887,54.5527,54.5599,5000.0
2006-11-15 10:40:00,75.76,75.81,75.75,75.8,2300.0,54.5815,54.6175,54.5743,54.6103,2300.0
2006-11-15 10:50:00,75.78,75.8,75.77,75.78,2700.0,54.5959,54.6103,54.5887,54.5959,2700.0
2006-11-15 11:00:00,75.78,75.79,75.78,75.79,1700.0,54.5959,54.6031,54.5959,54.6031,1700.0
2006-11-15 11:10:00,75.78,75.89,75.78,75.87,4900.0,54.5959,54.6752,54.5959,54.6608,4900.0
2006-11-15 11:20:00,75.87,75.87,75.82,75.85,6300.0,54.6608,54.6608,54.6247,54.6464,6300.0
2006-11-15 11:30:00,75.85,75.86,75.84,75.84,2400.0,54.6464,54.6536,54.6392,54.6392,2400.0
2006-11-15 11:40:00,75.83,75.85,75.81,75.85,4000.0,54.632,54.6464,54.6175,54.6464,4000.0
2006-11-15 11:50:00,75.87,75.87,75.84,75.84,1400.0,54.6608,54.6608,54.6392,54.6392,1400.0
2006-11-15 12:00:00,75.86,75.89,75.85,75.89,900.0,54.6536,54.6752,54.6464,54.6752,900.0
2006-11-15 12:10:00,75.9,75.93,75.87,75.87,2300.0,54.6824,54.704,54.6608,54.6608,2300.0
2006-11-15 12:20:00,75.89,75.89,75.85,75.87,3500.0,54.6752,54.6752,54.6464,54.6608,3500.0
2006-11-15 12:30:00,75.87,75.9,75.87,75.88,1300.0,54.6608,54.6824,54.6608,54.668,1300.0
2006-11-15 12:40:00,75.89,75.93,75.87,75.88,3200.0,54.6752,54.704,54.6608,54.668,3200.0
2006-11-15 12:50:00,75.88,75.99,75.88,75.95,12000.0,54.668,54.7472,54.668,54.7184,12000.0
2006-11-15 13:00:00,75.93,75.93,75.93,75.93,1500.0,54.704,54.704,54.704,54.704,1500.0
2006-11-15 13:10:00,75.94,75.95,75.92,75.92,1600.0,54.7112,54.7184,54.6968,54.6968,1600.0
2006-11-15 13:20:00,75.92,75.94,75.92,75.93,3800.0,54.6968,54.7112,54.6968,54.704,3800.0
2006-11-15 13:30:00,75.95,76.01,75.94,76.01,2500.0,54.7184,54.7616,54.7112,54.7616,2500.0
2006-11-15 13:40:00,76.0,76.03,76.0,76.03,500.0,54.7544,54.776,54.7544,54.776,500.0
2006-11-15 13:50:00,76.04,76.05,76.03,76.05,1500.0,54.7832,54.7905,54.776,54.7905,1500.0
2006-11-15 14:00:00,76.01,76.05,75.94,76.05,20500.0,54.7616,54.7905,54.7112,54.7905,20500.0
2006-11-15 14:10:00,76.04,76.13,76.01,76.01,6100.0,54.7832,54.8481,54.7616,54.7616,6100.0
2006-11-15 14:20:00,76.03,76.03,76.0,76.0,1400.0,54.776,54.776,54.7544,54.7544,1400.0
2006-11-15 14:30:00,75.93,75.93,75.84,75.87,1700.0,54.704,54.704,54.6392,54.6608,1700.0
2006-11-15 14:40:00,75.85,75.85,75.83,75.85,500.0,54.6464,54.6464,54.632,54.6464,500.0
2006-11-15 14:50:00,75.88,75.88,75.84,75.87,1700.0,54.668,54.668,54.6392,54.6608,1700.0
2006-11-15 15:00:00,75.89,75.91,75.88,75.91,2400.0,54.6752,54.6896,54.668,54.6896,2400.0
2006-11-15 15:10:00,75.92,75.97,75.88,75.94,2900.0,54.6968,54.7328,54.668,54.7112,2900.0
2006-11-15 15:20:00,75.93,75.96,75.93,75.95,600.0,54.704,54.7256,54.704,54.7184,600.0
2006-11-15 15:30:00,75.95,75.95,75.88,75.88,7200.0,54.7184,54.7184,54.668,54.668,7200.0
2006-11-15 15:40:00,75.88,75.9,75.81,75.9,8900.0,54.668,54.6824,54.6175,54.6824,8900.0
2006-11-15 15:50:00,75.89,75.91,75.86,75.91,2100.0,54.6752,54.6896,54.6536,54.6896,2100.0
2006-11-15 16:00:00,75.91,75.91,75.91,75.91,0.0,54.6896,54.6896,54.6896,54.6896,0.0
2006-11-15 16:10:00,75.91,75.91,75.91,75.91,0.0,54.6896,54.6896,54.6896,54.6896,0.0
2006-11-16 09:30:00,76.15,76.16,76.11,76.11,2500.0,54.8625,54.8697,54.8337,54.8337,2500.0
2006-11-16 09:40:00,76.04,76.06,76.0,76.03,9100.0,54.7832,54.7977,54.7544,54.776,9100.0
2006-11-16 09:50:00,76.05,76.07,76.04,76.07,900.0,54.7905,54.8049,54.7832,54.8049,900.0
2006-11-16 10:00:00,76.08,76.08,76.03,76.03,2200.0,54.8121,54.8121,54.776,54.776,2200.0
2006-11-16 10:10:00,76.03,76.04,76.01,76.03,5200.0,54.776,54.7832,54.7616,54.776,5200.0
2006-11-16 10:20:00,76.07,76.11,76.07,76.08,2500.0,54.8049,54.8337,54.8049,54.8121,2500.0
2006-11-16 10:30:00,76.08,76.08,76.08,76.08,100.0,54.8121,54.8121,54.8121,54.8121,100.0
2006-11-16 10:40:00,76.07,76.08,76.02,76.02,1400.0,54.8049,54.8121,54.7688,54.7688,1400.0
2006-11-16 10:50:00,75.99,75.99,75.95,75.98,1500.0,54.7472,54.7472,54.7184,54.74,1500.0
2006-11-16 11:00:00,76.0,76.04,76.0,76.01,30100.0,54.7544,54.7832,54.7544,54.7616,30100.0
2006-11-16 11:10:00,76.02,76.03,76.0,76.03,800.0,54.7688,54.776,54.7544,54.776,800.0
2006-11-16 11:20:00,76.04,76.04,76.04,76.04,2200.0,54.7832,54.7832,54.7832,54.7832,2200.0
2006-11-16 11:30:00,76.07,76.11,76.05,76.06,11700.0,54.8049,54.8337,54.7905,54.7977,11700.0
2006-11-16 11:40:00,76.03,76.05,76.01,76.04,21100.0,54.776,54.7905,54.7616,54.7832,21100.0
2006-11-16 11:50:00,76.06,76.06,76.01,76.01,2000.0,54.7977,54.7977,54.7616,54.7616,2000.0
2006-11-16 12:00:00,76.06,76.13,76.04,76.12,5600.0,54.7977,54.8481,54.7832,54.8409,5600.0
2006-11-16 12:10:00,76.13,76.13,76.06,76.09,6200.0,54.8481,54.8481,54.7977,54.8193,6200.0
2006-11-16 12:20:00,76.07,76.07,76.05,76.06,300.0,54.8049,54.8049,54.7905,54.7977,300.0
2006-11-16 12:30:00,76.06,76.06,76.03,76.03,1800.0,54.7977,54.7977,54.776,54.776,1800.0
2006-11-16 12:40:00,76.07,76.08,76.04,76.08,1400.0,54.8049,54.8121,54.7832,54.8121,1400.0
2006-11-16 12:50:00,76.04,76.04,76.04,76.04,100.0,54.7832,54.7832,54.7832,54.7832,100.0
2006-11-16 13:00:00,76.06,76.08,76.06,76.07,2300.0,54.7977,54.8121,54.7977,54.8049,2300.0
2006-11-16 13:10:00,76.08,76.09,76.07,76.07,800.0,54.8121,54.8193,54.8049,54.8049,800.0
2006-11-16 13:20:00,76.08,76.09,76.06,76.09,1100.0,54.8121,54.8193,54.7977,54.8193,1100.0
2006-11-16 13:30:00,76.1,76.17,76.07,76.14,8200.0,54.8265,54.8769,54.8049,54.8553,8200.0
2006-11-16 13:40:00,76.17,76.22,76.15,76.22,5800.0,54.8769,54.9129,54.8625,54.9129,5800.0
2006-11-16 13:50:00,76.2,76.23,76.2,76.2,1100.0,54.8985,54.9201,54.8985,54.8985,1100.0
2006-11-16 14:00:00,76.16,76.17,76.07,76.08,1500.0,54.8697,54.8769,54.8049,54.8121,1500.0
2006-11-16 14:10:00,76.06,76.08,76.06,76.06,1100.0,54.7977,54.8121,54.7977,54.7977,1100.0
2006-11-16 14:20:00,76.06,76.09,76.06,76.09,500.0,54.7977,54.8193,54.7977,54.8193,500.0
2006-11-16 14:30:00,76.05,76.06,76.04,76.04,2300.0,54.7905,54.7977,54.7832,54.7832,2300.0
2006-11-16 14:40:00,76.08,76.1,76.08,76.1,900.0,54.8121,54.8265,54.8121,54.8265,900.0
2006-11-16 14:50:00,76.12,76.12,76.04,76.07,5800.0,54.8409,54.8409,54.7832,54.8049,5800.0
2006-11-16 15:00:00,76.07,76.09,76.07,76.08,900.0,54.8049,54.8193,54.8049,54.8121,900.0
2006-11-16 15:10:00,76.08,76.16,76.08,76.16,1900.0,54.8121,54.8697,54.8121,54.8697,1900.0
2006-11-16 15:20:00,76.13,76.13,76.11,76.12,600.0,54.8481,54.8481,54.8337,54.8409,600.0
2006-11-16 15:30:00,76.1,76.11,76.06,76.11,1100.0,54.8265,54.8337,54.7977,54.8337,1100.0
2006-11-16 15:40:00,76.12,76.13,76.08,76.08,2500.0,54.8409,54.8481,54.8121,54.8121,2500.0
2006-11-16 15:50:00,76.06,76.06,76.03,76.03,1800.0,54.7977,54.7977,54.776,54.776,1800.0
2006-11-16 16:00:00,76.03,76.09,76.03,76.09,900.0,54.776,54.8193,54.776,54.8193,900.0
2006-11-16 16:10:00,76.09,76.09,76.09,76.09,0.0,54.8193,54.8193,54.8193,54.8193,0.0
2006-11-17 09:30:00,75.86,75.9,75.79,75.79,29100.0,54.6536,54.6824,54.6031,54.6031,29100.0
2006-11-17 09:40:00,75.82,75.87,75.81,75.85,2700.0,54.6247,54.6608,54.6175,54.6464,2700.0
2006-11-17 09:50:00,75.86,75.91,75.86,75.91,7000.0,54.6536,54.6896,54.6536,54.6896,7000.0
2006-11-17 10:00:00,75.89,75.91,75.88,75.91,1100.0,54.6752,54.6896,54.668,54.6896,1100.0
2006-11-17 10:10:00,75.87,75.87,75.82,75.82,9600.0,54.6608,54.6608,54.6247,54.6247,9600.0
2006-11-17 10:20:00,75.85,75.86,75.85,75.86,700.0,54.6464,54.6536,54.6464,54.6536,700.0
2006-11-17 10:30:00,75.81,75.87,75.8,75.87,5800.0,54.6175,54.6608,54.6103,54.6608,5800.0
2006-11-17 10:40:00,75.9,75.95,75.9,75.94,5000.0,54.6824,54.7184,54.6824,54.7112,5000.0
2006-11-17 10:50:00,75.91,75.91,75.87,75.87,2400.0,54.6896,54.6896,54.6608,54.6608,2400.0
2006-11-17 11:00:00,75.88,75.88,75.82,75.84,2100.0,54.668,54.668,54.6247,54.6392,2100.0
2006-11-17 11:10:00,75.81,75.89,75.8,75.88,4000.0,54.6175,54.6752,54.6103,54.668,4000.0
2006-11-17 11:20:00,75.88,75.9,75.86,75.88,9600.0,54.668,54.6824,54.6536,54.668,9600.0
2006-11-17 11:30:00,75.85,75.87,75.84,75.86,1900.0,54.6464,54.6608,54.6392,54.6536,1900.0
2006-11-17 11:40:00,75.82,75.84,75.82,75.84,900.0,54.6247,54.6392,54.6247,54.6392,900.0
2006-11-17 11:50:00,75.85,75.85,75.85,75.85,500.0,54.6464,54.6464,54.6464,54.6464,500.0
2006-11-17 12:00:00,75.87,75.97,75.87,75.97,2100.0,54.6608,54.7328,54.6608,54.7328,2100.0
2006-11-17 12:10:00,75.97,75.98,75.94,75.95,2600.0,54.7328,54.74,54.7112,54.7184,2600.0
2006-11-17 12:20:00,75.98,76.01,75.98,76.01,300.0,54.74,54.7616,54.74,54.7616,300.0
2006-11-17 12:30:00,75.99,76.09,75.99,76.09,2700.0,54.7472,54.8193,54.7472,54.8193,2700.0
2006-11-17 12:40:00,76.06,76.06,76.01,76.01,5400.0,54.7977,54.7977,54.7616,54.7616,5400.0
2006-11-17 12:50:00,76.0,76.0,75.96,75.97,700.0,54.7544,54.7544,54.7256,54.7328,700.0
2006-11-17 13:00:00,75.97,75.99,75.96,75.99,900.0,54.7328,54.7472,54.7256,54.7472,900.0
2006-11-17 13:10:00,75.97,75.97,75.97,75.97,400.0,54.7328,54.7328,54.7328,54.7328,400.0
2006-11-17 13:20:00,75.98,75.99,75.98,75.99,900.0,54.74,54.7472,54.74,54.7472,900.0
2006-11-17 13:30:00,75.95,76.01,75.95,75.98,5000.0,54.7184,54.7616,54.7184,54.74,5000.0
2006-11-17 13:40:00,76.02,76.02,75.98,75.98,1100.0,54.7688,54.7688,54.74,54.74,1100.0
2006-11-17 13:50:00,75.96,76.0,75.96,76.0,3300.0,54.7256,54.7544,54.7256,54.7544,3300.0
2006-11-17 14:00:00,75.94,75.94,75.91,75.91,3300.0,54.7112,54.7112,54.6896,54.6896,3300.0
2006-11-17 14:10:00,75.91,75.98,75.91,75.95,4100.0,54.6896,54.74,54.6896,54.7184,4100.0
2006-11-17 14:20:00,75.95,75.98,75.93,75.98,2500.0,54.7184,54.74,54.704,54.74,2500.0
2006-11-17 14:30:00,75.96,76.01,75.96,76.0,4500.0,54.7256,54.7616,54.7256,54.7544,4500.0
2006-11-17 14:40:00,76.0,76.06,76.0,76.06,400.0,54.7544,54.7977,54.7544,54.7977,400.0
2006-11-17 14:50:00,76.07,76.07,76.04,76.05,2600.0,54.8049,54.8049,54.7832,54.7905,2600.0
2006-11-17 15:00:00,76.03,76.07,76.03,76.07,2600.0,54.776,54.8049,54.776,54.8049,2600.0
2006-11-17 15:10:00,75.99,76.02,75.99,76.01,2600.0,54.7472,54.7688,54.7472,54.7616,2600.0
2006-11-17 15:20:00,75.99,76.01,75.96,75.98,4300.0,54.7472,54.7616,54.7256,54.74,4300.0
2006-11-17 15:30:00,76.02,76.03,76.02,76.03,1200.0,54.7688,54.776,54.7688,54.776,1200.0
2006-11-17 15:40:00,76.04,76.1,76.04,76.09,17500.0,54.7832,54.8265,54.7832,54.8193,17500.0
2006-11-17 15:50:00,76.1,76.1,76.05,76.06,4600.0,54.8265,54.8265,54.7905,54.7977,4600.0
2006-11-17 16:00:00,76.06,76.06,76.06,76.06,0.0,54.7977,54.7977,54.7977,54.7977,0.0
2006-11-17 16:10:00,76.1,76.1,76.1,76.1,100.0,54.8265,54.8265,54.8265,54.8265,100.0
2006-11-20 09:30:00,76.11,76.11,76.05,76.05,3200.0,54.8337,54.8337,54.7905,54.7905,3200.0
2006-11-20 09:40:00,75.99,76.05,75.99,76.02,7100.0,54.7472,54.7905,54.7472,54.7688,7100.0
2006-11-20 09:50:00,75.99,76.08,75.99,76.08,14200.0,54.7472,54.8121,54.7472,54.8121,14200.0
2006-11-20 10:00:00,76.09,76.15,76.06,76.08,22500.0,54.8193,54.8625,54.7977,54.8121,22500.0
2006-11-20 10:10:00,76.04,76.15,76.02,76.15,7600.0,54.7832,54.8625,54.7688,54.8625,7600.0
2006-11-20 10:20:00,76.15,76.18,76.13,76.15,9300.0,54.8625,54.8841,54.8481,54.8625,9300.0
2006-11-20 10:30:00,76.13,76.21,76.13,76.21,6200.0,54.8481,54.9057,54.8481,54.9057,6200.0
2006-11-20 10:40:00,76.24,76.24,76.15,76.17,2800.0,54.9273,54.9273,54.8625,54.8769,2800.0
2006-11-20 10:50:00,76.2,76.25,76.2,76.25,2300.0,54.8985,54.9345,54.8985,54.9345,2300.0
2006-11-20 11:00:00,76.25,76.25,76.21,76.22,1800.0,54.9345,54.9345,54.9057,54.9129,1800.0
2006-11-20 11:10:00,76.23,76.24,76.17,76.2,900.0,54.9201,54.9273,54.8769,54.8985,900.0
2006-11-20 11:20:00,76.2,76.28,76.2,76.23,5900.0,54.8985,54.9562,54.8985,54.9201,5900.0
2006-11-20 11:30:00,76.23,76.28,76.23,76.27,1800.0,54.9201,54.9562,54.9201,54.949,1800.0
2006-11-20 11:40:00,76.24,76.26,76.24,76.24,3800.0,54.9273,54.9417,54.9273,54.9273,3800.0
2006-11-20 11:50:00,76.23,76.26,76.22,76.24,7700.0,54.9201,54.9417,54.9129,54.9273,7700.0
2006-11-20 12:00:00,76.24,76.24,76.24,76.24,0.0,54.9273,54.9273,54.9273,54.9273,0.0
2006-11-20 12:10:00,76.25,76.27,76.25,76.27,9800.0,54.9345,54.949,54.9345,54.949,9800.0
2006-11-20 12:20:00,76.24,76.24,76.22,76.22,1100.0,54.9273,54.9273,54.9129,54.9129,1100.0
2006-11-20 12:30:00,76.18,76.18,76.18,76.18,200.0,54.8841,54.8841,54.8841,54.8841,200.0
2006-11-20 12:40:00,76.18,76.19,76.18,76.19,400.0,54.8841,54.8913,54.8841,54.8913,400.0
2006-11-20 12:50:00,76.18,76.23,76.18,76.23,4800.0,54.8841,54.9201,54.8841,54.9201,4800.0
2006-11-20 13:00:00,76.22,76.24,76.22,76.24,2900.0,54.9129,54.9273,54.9129,54.9273,2900.0
2006-11-20 13:10:00,76.24,76.24,76.19,76.19,3200.0,54.9273,54.9273,54.8913,54.8913,3200.0
2006-11-20 13:20:00,76.19,76.19,76.19,76.19,200.0,54.8913,54.8913,54.8913,54.8913,200.0
2006-11-20 13:30:00,76.22,76.22,76.2,76.2,8600.0,54.9129,54.9129,54.8985,54.8985,8600.0
2006-11-20 13:40:00,76.22,76.24,76.22,76.24,1000.0,54.9129,54.9273,54.9129,54.9273,1000.0
2006-11-20 13:50:00,76.23,76.23,76.19,76.19,200.0,54.9201,54.9201,54.8913,54.8913,200.0
2006-11-20 14:00:00,76.2,76.26,76.19,76.19,3200.0,54.8985,54.9417,54.8913,54.8913,3200.0
2006-11-20 14:10:00,76.17,76.17,76.17,76.17,200.0,54.8769,54.8769,54.8769,54.8769,200.0
2006-11-20 14:20:00,76.07,76.07,75.98,75.98,2200.0,54.8049,54.8049,54.74,54.74,2200.0
2006-11-20 14:30:00,76.02,76.04,75.99,76.03,2000.0,54.7688,54.7832,54.7472,54.776,2000.0
2006-11-20 14:40:00,76.01,76.02,76.0,76.0,800.0,54.7616,54.7688,54.7544,54.7544,800.0
2006-11-20 14:50:00,76.03,76.07,76.03,76.04,2000.0,54.776,54.8049,54.776,54.7832,2000.0
2006-11-20 15:00:00,76.08,76.08,76.04,76.04,4700.0,54.8121,54.8121,54.7832,54.7832,4700.0
2006-11-20 15:10:00,76.07,76.09,76.05,76.09,3600.0,54.8049,54.8193,54.7905,54.8193,3600.0
2006-11-20 15:20:00,76.08,76.08,76.01,76.05,2100.0,54.8121,54.8121,54.7616,54.7905,2100.0
2006-11-20 15:30:00,76.03,76.11,76.03,76.11,500.0,54.776,54.8337,54.776,54.8337,500.0
2006-11-20 15:40:00,76.08,76.13,76.08,76.09,3900.0,54.8121,54.8481,54.8121,54.8193,3900.0
2006-11-20 15:50:00,76.12,76.12,76.07,76.08,2600.0,54.8409,54.8409,54.8049,54.8121,2600.0
2006-11-20 16:00:00,76.07,76.07,76.07,76.07,300.0,54.8049,54.8049,54.8049,54.8049,300.0
2006-11-20 16:10:00,76.12,76.12,76.12,76.12,200.0,54.8409,54.8409,54.8409,54.8409,200.0
2006-11-21 09:30:00,76.21,76.21,76.21,76.21,1900.0,54.9057,54.9057,54.9057,54.9057,1900.0
2006-11-21 09:40:00,76.23,76.25,76.16,76.16,7700.0,54.9201,54.9345,54.8697,54.8697,7700.0
2006-11-21 09:50:00,76.13,76.18,76.13,76.13,800.0,54.8481,54.8841,54.8481,54.8481,800.0
2006-11-21 10:00:00,76.18,76.18,76.18,76.18,1000.0,54.8841,54.8841,54.8841,54.8841,1000.0
2006-11-21 10:10:00,76.18,76.23,76.18,76.21,1000.0,54.8841,54.9201,54.8841,54.9057,1000.0
2006-11-21 10:20:00,76.24,76.24,76.18,76.18,1300.0,54.9273,54.9273,54.8841,54.8841,1300.0
2006-11-21 10:30:00,76.15,76.15,76.11,76.11,1100.0,54.8625,54.8625,54.8337,54.8337,1100.0
2006-11-21 10:40:00,76.11,76.15,76.11,76.15,200.0,54.8337,54.8625,54.8337,54.8625,200.0
2006-11-21 10:50:00,76.16,76.16,76.14,76.15,4100.0,54.8697,54.8697,54.8553,54.8625,4100.0
2006-11-21 11:00:00,76.16,76.17,76.15,76.15,2900.0,54.8697,54.8769,54.8625,54.8625,2900.0
2006-11-21 11:10:00,76.13,76.13,76.09,76.11,4100.0,54.8481,54.8481,54.8193,54.8337,4100.0
2006-11-21 11:20:00,76.08,76.14,76.08,76.13,2000.0,54.8121,54.8553,54.8121,54.8481,2000.0
2006-11-21 11:30:00,76.14,76.16,76.12,76.12,5100.0,54.8553,54.8697,54.8409,54.8409,5100.0
2006-11-21 11:40:00,76.14,76.15,76.14,76.15,1800.0,54.8553,54.8625,54.8553,54.8625,1800.0
2006-11-21 11:50:00,76.15,76.16,76.14,76.15,1800.0,54.8625,54.8697,54.8553,54.8625,1800.0
2006-11-21 12:00:00,76.17,76.17,76.17,76.17,200.0,54.8769,54.8769,54.8769,54.8769,200.0
2006-11-21 12:10:00,76.19,76.21,76.15,76.15,2100.0,54.8913,54.9057,54.8625,54.8625,2100.0
2006-11-21 12:20:00,76.15,76.22,76.15,76.22,1600.0,54.8625,54.9129,54.8625,54.9129,1600.0
2006-11-21 12:30:00,76.23,76.23,76.22,76.23,1000.0,54.9201,54.9201,54.9129,54.9201,1000.0
2006-11-21 12:40:00,76.23,76.23,76.23,76.23,300.0,54.9201,54.9201,54.9201,54.9201,300.0
2006-11-21 12:50:00,76.24,76.24,76.22,76.22,2200.0,54.9273,54.9273,54.9129,54.9129,2200.0
2006-11-21 13:00:00,76.22,76.22,76.21,76.21,1800.0,54.9129,54.9129,54.9057,54.9057,1800.0
2006-11-21 13:10:00,76.22,76.23,76.22,76.22,500.0,54.9129,54.9201,54.9129,54.9129,500.0
2006-11-21 13:20:00,76.2,76.2,76.17,76.18,1500.0,54.8985,54.8985,54.8769,54.8841,1500.0
2006-11-21 13:30:00,76.2,76.2,76.19,76.19,800.0,54.8985,54.8985,54.8913,54.8913,800.0
2006-11-21 13:40:00,76.22,76.25,76.22,76.25,700.0,54.9129,54.9345,54.9129,54.9345,700.0
2006-11-21 13:50:00,76.24,76.27,76.21,76.21,14800.0,54.9273,54.949,54.9057,54.9057,14800.0
2006-11-21 14:00:00,76.21,76.21,76.16,76.19,2200.0,54.9057,54.9057,54.8697,54.8913,2200.0
2006-11-21 14:10:00,76.22,76.22,76.18,76.18,5900.0,54.9129,54.9129,54.8841,54.8841,5900.0
2006-11-21 14:20:00,76.17,76.19,76.17,76.19,900.0,54.8769,54.8913,54.8769,54.8913,900.0
2006-11-21 14:30:00,76.19,76.24,76.19,76.2,21600.0,54.8913,54.9273,54.8913,54.8985,21600.0
2006-11-21 14:40:00,76.2,76.2,76.17,76.17,800.0,54.8985,54.8985,54.8769,54.8769,800.0
2006-11-21 14:50:00,76.21,76.23,76.21,76.22,1100.0,54.9057,54.9201,54.9057,54.9129,1100.0
2006-11-21 15:00:00,76.2,76.23,76.2,76.23,1100.0,54.8985,54.9201,54.8985,54.9201,1100.0
2006-11-21 15:10:00,76.22,76.22,76.19,76.2,3000.0,54.9129,54.9129,54.8913,54.8985,3000.0
2006-11-21 15:20:00,76.21,76.25,76.21,76.22,4600.0,54.9057,54.9345,54.9057,54.9129,4600.0
2006-11-21 15:30:00,76.2,76.24,76.2,76.22,2500.0,54.8985,54.9273,54.8985,54.9129,2500.0
2006-11-21 15:40:00,76.15,76.25,76.15,76.21,5600.0,54.8625,54.9345,54.8625,54.9057,5600.0
2006-11-21 15:50:00,76.21,76.23,76.2,76.23,5300.0,54.9057,54.9201,54.8985,54.9201,5300.0
2006-11-21 16:00:00,76.23,76.23,76.23,76.23,0.0,54.9201,54.9201,54.9201,54.9201,0.0
2006-11-21 16:10:00,76.23,76.23,76.23,76.23,4000.0,54.9201,54.9201,54.9201,54.9201,4000.0
2006-11-22 09:30:00,76.4,76.45,76.29,76.45,6300.0,55.0426,55.0786,54.9634,55.0786,6300.0
2006-11-22 09:40:00,76.5,76.5,76.5,76.5,100.0,55.1147,55.1147,55.1147,55.1147,100.0
2006-11-22 09:50:00,76.38,76.44,76.38,76.44,1000.0,55.0282,55.0714,55.0282,55.0714,1000.0
2006-11-22 10:00:00,76.4,76.4,76.29,76.29,24500.0,55.0426,55.0426,54.9634,54.9634,24500.0
2006-11-22 10:10:00,76.32,76.32,76.24,76.25,2900.0,54.985,54.985,54.9273,54.9345,2900.0
2006-11-22 10:20:00,76.27,76.3,76.26,76.26,5700.0,54.949,54.9706,54.9417,54.9417,5700.0
2006-11-22 10:30:00,76.29,76.29,76.24,76.24,2200.0,54.9634,54.9634,54.9273,54.9273,2200.0
2006-11-22 10:40:00,76.26,76.34,76.26,76.3,27600.0,54.9417,54.9994,54.9417,54.9706,27600.0
2006-11-22 10:50:00,76.29,76.3,76.26,76.26,75600.0,54.9634,54.9706,54.9417,54.9417,75600.0
2006-11-22 11:00:00,76.28,76.36,76.28,76.36,4100.0,54.9562,55.0138,54.9562,55.0138,4100.0
2006-11-22 11:10:00,76.32,76.33,76.31,76.33,900.0,54.985,54.9922,54.9778,54.9922,900.0
2006-11-22 11:20:00,76.33,76.35,76.26,76.32,70100.0,54.9922,55.0066,54.9417,54.985,70100.0
2006-11-22 11:30:00,76.35,76.38,76.35,76.38,1900.0,55.0066,55.0282,55.0066,55.0282,1900.0
2006-11-22 11:40:00,76.35,76.35,76.35,76.35,100.0,55.0066,55.0066,55.0066,55.0066,100.0
2006-11-22 11:50:00,76.38,76.38,76.32,76.32,6400.0,55.0282,55.0282,54.985,54.985,6400.0
2006-11-22 12:00:00,76.32,76.34,76.32,76.33,7000.0,54.985,54.9994,54.985,54.9922,7000.0
2006-11-22 12:10:00,76.32,76.32,76.32,76.32,800.0,54.985,54.985,54.985,54.985,800.0
2006-11-22 12:20:00,76.3,76.3,76.3,76.3,600.0,54.9706,54.9706,54.9706,54.9706,600.0
2006-11-22 12:30:00,76.33,76.36,76.33,76.33,1700.0,54.9922,55.0138,54.9922,54.9922,1700.0
2006-11-22 12:40:00,76.32,76.33,76.31,76.33,2500.0,54.985,54.9922,54.9778,54.9922,2500.0
2006-11-22 12:50:00,76.33,76.33,76.33,76.33,100.0,54.9922,54.9922,54.9922,54.9922,100.0
2006-11-22 13:00:00,76.31,76.36,76.31,76.36,5200.0,54.9778,55.0138,54.9778,55.0138,5200.0
2006-11-22 13:10:00,76.31,76.31,76.31,76.31,200.0,54.9778,54.9778,54.9778,54.9778,200.0
2006-11-22 13:20:00,76.3,76.32,76.3,76.32,400.0,54.9706,54.985,54.9706,54.985,400.0
2006-11-22 13:30:00,76.32,76.32,76.32,76.32,0.0,54.985,54.985,54.985,54.985,0.0
2006-11-22 13:40:00,76.32,76.34,76.31,76.34,2200.0,54.985,54.9994,54.9778,54.9994,2200.0
2006-11-22 13:50:00,76.34,76.34,76.34,76.34,0.0,54.9994,54.9994,54.9994,54.9994,0.0
2006-11-22 14:00:00,76.31,76.34,76.31,76.33,2800.0,54.9778,54.9994,54.9778,54.9922,2800.0
2006-11-22 14:10:00,76.33,76.35,76.33,76.34,1800.0,54.9922,55.0066,54.9922,54.9994,1800.0
2006-11-22 14:20:00,76.36,76.37,76.35,76.37,2500.0,55.0138,55.021,55.0066,55.021,2500.0
2006-11-22 14:30:00,76.37,76.39,76.36,76.37,14100.0,55.021,55.0354,55.0138,55.021,14100.0
2006-11-22 14:40:00,76.36,76.47,76.35,76.46,12000.0,55.0138,55.093,55.0066,55.0858,12000.0
2006-11-22 14:50:00,76.46,76.46,76.39,76.42,5700.0,55.0858,55.0858,55.0354,55.057,5700.0
2006-11-22 15:00:00,76.42,76.45,76.41,76.43,9000.0,55.057,55.0786,55.0498,55.0642,9000.0
2006-11-22 15:10:00,76.4,76.4,76.4,76.4,4300.0,55.0426,55.0426,55.0426,55.0426,4300.0
2006-11-22 15:20:00,76.39,76.4,76.38,76.4,3600.0,55.0354,55.0426,55.0282,55.0426,3600.0
2006-11-22 15:30:00,76.39,76.4,76.38,76.4,10100.0,55.0354,55.0426,55.0282,55.0426,10100.0
2006-11-22 15:40:00,76.4,76.45,76.39,76.45,7500.0,55.0426,55.0786,55.0354,55.0786,7500.0
2006-11-22 15:50:00,76.46,76.48,76.45,76.48,1800.0,55.0858,55.1002,55.0786,55.1002,1800.0
2006-11-22 16:00:00,76.48,76.48,76.48,76.48,0.0,55.1002,55.1002,55.1002,55.1002,0.0
2006-11-22 16:10:00,76.48,76.48,76.48,76.48,0.0,55.1002,55.1002,55.1002,55.1002,0.0
2006-11-24 09:30:00,76.13,76.13,76.08,76.09,25700.0,54.8481,54.8481,54.8121,54.8193,25700.0
2006-11-24 09:40:00,76.09,76.09,76.09,76.09,0.0,54.8193,54.8193,54.8193,54.8193,0.0
2006-11-24 09:50:00,76.15,76.18,76.15,76.18,1800.0,54.8625,54.8841,54.8625,54.8841,1800.0
2006-11-24 10:00:00,76.23,76.23,76.23,76.23,300.0,54.9201,54.9201,54.9201,54.9201,300.0
2006-11-24 10:10:00,76.18,76.22,76.18,76.22,900.0,54.8841,54.9129,54.8841,54.9129,900.0
2006-11-24 10:20:00,76.27,76.27,76.26,76.26,1000.0,54.949,54.949,54.9417,54.9417,1000.0
2006-11-24 10:30:00,76.31,76.31,76.31,76.31,300.0,54.9778,54.9778,54.9778,54.9778,300.0
2006-11-24 10:40:00,76.34,76.34,76.34,76.34,400.0,54.9994,54.9994,54.9994,54.9994,400.0
2006-11-24 10:50:00,76.38,76.38,76.38,76.38,300.0,55.0282,55.0282,55.0282,55.0282,300.0
2006-11-24 11:00:00,76.37,76.37,76.37,76.37,300.0,55.021,55.021,55.021,55.021,300.0
2006-11-24 11:10:00,76.39,76.39,76.39,76.39,10000.0,55.0354,55.0354,55.0354,55.0354,10000.0
2006-11-24 11:20:00,76.42,76.43,76.4,76.4,1800.0,55.057,55.0642,55.0426,55.0426,1800.0
2006-11-24 11:30:00,76.4,76.4,76.4,76.4,0.0,55.0426,55.0426,55.0426,55.0426,0.0
2006-11-24 11:40:00,76.31,76.31,76.31,76.31,100.0,54.9778,54.9778,54.9778,54.9778,100.0
2006-11-24 11:50:00,76.32,76.32,76.31,76.32,1300.0,54.985,54.985,54.9778,54.985,1300.0
2006-11-24 12:00:00,76.32,76.32,76.32,76.32,0.0,54.985,54.985,54.985,54.985,0.0
2006-11-24 12:10:00,76.32,76.36,76.32,76.36,1100.0,54.985,55.0138,54.985,55.0138,1100.0
2006-11-24 12:20:00,76.34,76.35,76.31,76.35,2100.0,54.9994,55.0066,54.9778,55.0066,2100.0
2006-11-24 12:30:00,76.35,76.35,76.35,76.35,0.0,55.0066,55.0066,55.0066,55.0066,0.0
2006-11-24 12:40:00,76.29,76.3,76.25,76.25,3800.0,54.9634,54.9706,54.9345,54.9345,3800.0
2006-11-24 12:50:00,76.27,76.27,76.27,76.27,600.0,54.949,54.949,54.949,54.949,600.0
2006-11-24 13:00:00,76.25,76.25,76.25,76.25,9400.0,54.9345,54.9345,54.9345,54.9345,9400.0
2006-11-24 13:10:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 13:20:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 13:30:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 13:40:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 13:50:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 14:00:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 14:10:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 14:20:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 14:30:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 14:40:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 14:50:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 15:00:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 15:10:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 15:20:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 15:30:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 15:40:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 15:50:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-27 09:30:00,76.25,76.25,76.08,76.08,28300.0,54.9345,54.9345,54.8121,54.8121,28300.0
2006-11-27 09:40:00,76.17,76.17,76.08,76.08,1700.0,54.8769,54.8769,54.8121,54.8121,1700.0
2006-11-27 09:50:00,76.06,76.07,75.9,75.9,66200.0,54.7977,54.8049,54.6824,54.6824,66200.0
2006-11-27 10:00:00,75.87,75.87,75.83,75.83,2400.0,54.6608,54.6608,54.632,54.632,2400.0
2006-11-27 10:10:00,75.81,75.81,75.64,75.68,9000.0,54.6175,54.6175,54.4951,54.5239,9000.0
2006-11-27 10:20:00,75.7,75.73,75.67,75.71,9300.0,54.5383,54.5599,54.5167,54.5455,9300.0
2006-11-27 10:30:00,75.7,75.73,75.67,75.7,6700.0,54.5383,54.5599,54.5167,54.5383,6700.0
2006-11-27 10:40:00,75.66,75.66,75.61,75.62,2000.0,54.5095,54.5095,54.4735,54.4807,2000.0
2006-11-27 10:50:00,75.67,75.71,75.65,75.71,3400.0,54.5167,54.5455,54.5023,54.5455,3400.0
2006-11-27 11:00:00,75.7,75.7,75.67,75.67,500.0,54.5383,54.5383,54.5167,54.5167,500.0
2006-11-27 11:10:00,75.68,75.68,75.46,75.52,6300.0,54.5239,54.5239,54.3654,54.4086,6300.0
2006-11-27 11:20:00,75.51,75.53,75.36,75.38,4800.0,54.4014,54.4158,54.2933,54.3077,4800.0
2006-11-27 11:30:00,75.4,75.46,75.4,75.46,2300.0,54.3222,54.3654,54.3222,54.3654,2300.0
2006-11-27 11:40:00,75.48,75.48,75.4,75.43,4300.0,54.3798,54.3798,54.3222,54.3438,4300.0
2006-11-27 11:50:00,75.44,75.46,75.39,75.41,2100.0,54.351,54.3654,54.315,54.3294,2100.0
2006-11-27 12:00:00,75.38,75.38,75.38,75.38,200.0,54.3077,54.3077,54.3077,54.3077,200.0
2006-11-27 12:10:00,75.43,75.43,75.42,75.43,500.0,54.3438,54.3438,54.3366,54.3438,500.0
2006-11-27 12:20:00,75.46,75.46,75.42,75.44,1900.0,54.3654,54.3654,54.3366,54.351,1900.0
2006-11-27 12:30:00,75.42,75.42,75.31,75.33,2600.0,54.3366,54.3366,54.2573,54.2717,2600.0
2006-11-27 12:40:00,75.29,75.32,75.26,75.28,35200.0,54.2429,54.2645,54.2213,54.2357,35200.0
2006-11-27 12:50:00,75.31,75.32,75.25,75.25,5100.0,54.2573,54.2645,54.2141,54.2141,5100.0
2006-11-27 13:00:00,75.25,75.25,75.18,75.24,3000.0,54.2141,54.2141,54.1637,54.2069,3000.0
2006-11-27 13:10:00,75.25,75.26,75.2,75.23,7100.0,54.2141,54.2213,54.1781,54.1997,7100.0
2006-11-27 13:20:00,75.19,75.31,75.17,75.31,11900.0,54.1709,54.2573,54.1565,54.2573,11900.0
2006-11-27 13:30:00,75.31,75.35,75.21,75.22,72800.0,54.2573,54.2861,54.1853,54.1925,72800.0
2006-11-27 13:40:00,75.23,75.33,75.23,75.33,22300.0,54.1997,54.2717,54.1997,54.2717,22300.0
2006-11-27 13:50:00,75.3,75.31,75.3,75.31,700.0,54.2501,54.2573,54.2501,54.2573,700.0
2006-11-27 14:00:00,75.32,75.33,75.24,75.24,6900.0,54.2645,54.2717,54.2069,54.2069,6900.0
2006-11-27 14:10:00,75.19,75.21,75.18,75.21,1600.0,54.1709,54.1853,54.1637,54.1853,1600.0
2006-11-27 14:20:00,75.16,75.18,75.15,75.18,6200.0,54.1492,54.1637,54.142,54.1637,6200.0
2006-11-27 14:30:00,75.22,75.26,75.21,75.24,4400.0,54.1925,54.2213,54.1853,54.2069,4400.0
2006-11-27 14:40:00,75.24,75.24,75.21,75.21,1200.0,54.2069,54.2069,54.1853,54.1853,1200.0
2006-11-27 14:50:00,75.18,75.18,75.14,75.15,9100.0,54.1637,54.1637,54.1348,54.142,9100.0
2006-11-27 15:00:00,75.14,75.15,75.12,75.14,4000.0,54.1348,54.142,54.1204,54.1348,4000.0
2006-11-27 15:10:00,75.11,75.15,75.11,75.11,1400.0,54.1132,54.142,54.1132,54.1132,1400.0
2006-11-27 15:20:00,75.12,75.16,75.11,75.15,3000.0,54.1204,54.1492,54.1132,54.142,3000.0
2006-11-27 15:30:00,75.2,75.22,75.18,75.21,4100.0,54.1781,54.1925,54.1637,54.1853,4100.0
2006-11-27 15:40:00,75.2,75.2,75.11,75.15,17000.0,54.1781,54.1781,54.1132,54.142,17000.0
2006-11-27 15:50:00,75.17,75.17,75.16,75.16,6400.0,54.1565,54.1565,54.1492,54.1492,6400.0
2006-11-27 16:00:00,75.09,75.11,75.09,75.11,2900.0,54.0988,54.1132,54.0988,54.1132,2900.0
2006-11-27 16:10:00,75.11,75.11,75.11,75.11,0.0,54.1132,54.1132,54.1132,54.1132,0.0
2006-11-28 09:30:00,75.06,75.1,74.98,74.98,20600.0,54.0772,54.106,54.0196,54.0196,20600.0
2006-11-28 09:40:00,74.97,74.97,74.91,74.94,2700.0,54.0124,54.0124,53.9691,53.9907,2700.0
2006-11-28 09:50:00,75.0,75.04,74.98,75.04,5700.0,54.034,54.0628,54.0196,54.0628,5700.0
2006-11-28 10:00:00,75.04,75.21,75.0,75.08,8600.0,54.0628,54.1853,54.034,54.0916,8600.0
2006-11-28 10:10:00,75.03,75.04,74.96,75.02,25800.0,54.0556,54.0628,54.0052,54.0484,25800.0
2006-11-28 10:20:00,75.01,75.31,75.01,75.3,21300.0,54.0412,54.2573,54.0412,54.2501,21300.0
2006-11-28 10:30:00,75.29,75.39,75.25,75.39,3900.0,54.2429,54.315,54.2141,54.315,3900.0
2006-11-28 10:40:00,75.36,75.38,75.35,75.38,4900.0,54.2933,54.3077,54.2861,54.3077,4900.0
2006-11-28 10:50:00,75.37,75.37,75.28,75.28,20200.0,54.3005,54.3005,54.2357,54.2357,20200.0
2006-11-28 11:00:00,75.35,75.37,75.28,75.29,17300.0,54.2861,54.3005,54.2357,54.2429,17300.0
2006-11-28 11:10:00,75.3,75.31,75.28,75.29,15500.0,54.2501,54.2573,54.2357,54.2429,15500.0
2006-11-28 11:20:00,75.31,75.35,75.27,75.27,4400.0,54.2573,54.2861,54.2285,54.2285,4400.0
2006-11-28 11:30:00,75.35,75.37,75.34,75.37,1400.0,54.2861,54.3005,54.2789,54.3005,1400.0
2006-11-28 11:40:00,75.41,75.41,75.31,75.31,1400.0,54.3294,54.3294,54.2573,54.2573,1400.0
2006-11-28 11:50:00,75.29,75.3,75.22,75.24,8300.0,54.2429,54.2501,54.1925,54.2069,8300.0
2006-11-28 12:00:00,75.25,75.32,75.22,75.32,3600.0,54.2141,54.2645,54.1925,54.2645,3600.0
2006-11-28 12:10:00,75.33,75.33,75.32,75.32,200.0,54.2717,54.2717,54.2645,54.2645,200.0
2006-11-28 12:20:00,75.29,75.33,75.29,75.31,900.0,54.2429,54.2717,54.2429,54.2573,900.0
2006-11-28 12:30:00,75.28,75.28,75.17,75.17,2600.0,54.2357,54.2357,54.1565,54.1565,2600.0
2006-11-28 12:40:00,75.22,75.22,75.14,75.17,1000.0,54.1925,54.1925,54.1348,54.1565,1000.0
2006-11-28 12:50:00,75.19,75.21,75.17,75.18,600.0,54.1709,54.1853,54.1565,54.1637,600.0
2006-11-28 13:00:00,75.19,75.36,75.19,75.31,2400.0,54.1709,54.2933,54.1709,54.2573,2400.0
2006-11-28 13:10:00,75.31,75.31,75.16,75.16,1400.0,54.2573,54.2573,54.1492,54.1492,1400.0
2006-11-28 13:20:00,75.17,75.17,75.09,75.09,1000.0,54.1565,54.1565,54.0988,54.0988,1000.0
2006-11-28 13:30:00,75.17,75.2,75.15,75.16,2300.0,54.1565,54.1781,54.142,54.1492,2300.0
2006-11-28 13:40:00,75.24,75.24,75.17,75.2,2900.0,54.2069,54.2069,54.1565,54.1781,2900.0
2006-11-28 13:50:00,75.19,75.2,75.18,75.19,2100.0,54.1709,54.1781,54.1637,54.1709,2100.0
2006-11-28 14:00:00,75.19,75.2,75.16,75.2,2800.0,54.1709,54.1781,54.1492,54.1781,2800.0
2006-11-28 14:10:00,75.23,75.23,75.19,75.2,2200.0,54.1997,54.1997,54.1709,54.1781,2200.0
2006-11-28 14:20:00,75.19,75.28,75.19,75.28,600.0,54.1709,54.2357,54.1709,54.2357,600.0
2006-11-28 14:30:00,75.29,75.31,75.29,75.31,800.0,54.2429,54.2573,54.2429,54.2573,800.0
2006-11-28 14:40:00,75.28,75.29,75.26,75.29,1900.0,54.2357,54.2429,54.2213,54.2429,1900.0
2006-11-28 14:50:00,75.25,75.29,75.25,75.29,300.0,54.2141,54.2429,54.2141,54.2429,300.0
2006-11-28 15:00:00,75.26,75.29,75.26,75.26,3700.0,54.2213,54.2429,54.2213,54.2213,3700.0
2006-11-28 15:10:00,75.36,75.4,75.36,75.4,1400.0,54.2933,54.3222,54.2933,54.3222,1400.0
2006-11-28 15:20:00,75.46,75.46,75.41,75.41,1000.0,54.3654,54.3654,54.3294,54.3294,1000.0
2006-11-28 15:30:00,75.39,75.47,75.39,75.47,2800.0,54.315,54.3726,54.315,54.3726,2800.0
2006-11-28 15:40:00,75.45,75.45,75.41,75.43,1400.0,54.3582,54.3582,54.3294,54.3438,1400.0
2006-11-28 15:50:00,75.43,75.43,75.4,75.4,27500.0,54.3438,54.3438,54.3222,54.3222,27500.0
2006-11-28 16:00:00,75.4,75.4,75.4,75.4,0.0,54.3222,54.3222,54.3222,54.3222,0.0
2006-11-28 16:10:00,75.36,75.36,75.36,75.36,200.0,54.2933,54.2933,54.2933,54.2933,200.0
2006-11-29 09:30:00,75.7,75.77,75.7,75.77,6700.0,54.5383,54.5887,54.5383,54.5887,6700.0
2006-11-29 09:40:00,75.68,75.85,75.68,75.83,4600.0,54.5239,54.6464,54.5239,54.632,4600.0
2006-11-29 09:50:00,75.75,75.79,75.75,75.79,6400.0,54.5743,54.6031,54.5743,54.6031,6400.0
2006-11-29 10:00:00,75.8,75.94,75.73,75.94,15800.0,54.6103,54.7112,54.5599,54.7112,15800.0
2006-11-29 10:10:00,75.95,75.98,75.94,75.96,7600.0,54.7184,54.74,54.7112,54.7256,7600.0
2006-11-29 10:20:00,75.96,75.96,75.95,75.96,1900.0,54.7256,54.7256,54.7184,54.7256,1900.0
2006-11-29 10:30:00,75.96,75.96,75.9,75.91,1500.0,54.7256,54.7256,54.6824,54.6896,1500.0
2006-11-29 10:40:00,75.88,75.93,75.88,75.93,7100.0,54.668,54.704,54.668,54.704,7100.0
2006-11-29 10:50:00,75.92,75.92,75.88,75.89,3300.0,54.6968,54.6968,54.668,54.6752,3300.0
2006-11-29 11:00:00,75.94,76.1,75.94,76.08,5300.0,54.7112,54.8265,54.7112,54.8121,5300.0
2006-11-29 11:10:00,76.11,76.11,76.1,76.1,1800.0,54.8337,54.8337,54.8265,54.8265,1800.0
2006-11-29 11:20:00,76.1,76.1,76.07,76.07,1300.0,54.8265,54.8265,54.8049,54.8049,1300.0
2006-11-29 11:30:00,76.07,76.08,76.06,76.06,4000.0,54.8049,54.8121,54.7977,54.7977,4000.0
2006-11-29 11:40:00,76.07,76.08,76.02,76.04,2300.0,54.8049,54.8121,54.7688,54.7832,2300.0
2006-11-29 11:50:00,76.04,76.08,76.04,76.05,1200.0,54.7832,54.8121,54.7832,54.7905,1200.0
2006-11-29 12:00:00,76.07,76.07,76.07,76.07,1500.0,54.8049,54.8049,54.8049,54.8049,1500.0
2006-11-29 12:10:00,76.06,76.06,76.06,76.06,100.0,54.7977,54.7977,54.7977,54.7977,100.0
2006-11-29 12:20:00,76.07,76.07,76.0,76.0,4000.0,54.8049,54.8049,54.7544,54.7544,4000.0
2006-11-29 12:30:00,75.97,76.01,75.97,76.01,62900.0,54.7328,54.7616,54.7328,54.7616,62900.0
2006-11-29 12:40:00,76.01,76.01,76.01,76.01,0.0,54.7616,54.7616,54.7616,54.7616,0.0
2006-11-29 12:50:00,76.05,76.05,76.0,76.0,400.0,54.7905,54.7905,54.7544,54.7544,400.0
2006-11-29 13:00:00,75.96,75.96,75.94,75.94,400.0,54.7256,54.7256,54.7112,54.7112,400.0
2006-11-29 13:10:00,75.92,75.92,75.89,75.91,1700.0,54.6968,54.6968,54.6752,54.6896,1700.0
2006-11-29 13:20:00,75.9,75.9,75.81,75.81,600.0,54.6824,54.6824,54.6175,54.6175,600.0
2006-11-29 13:30:00,75.72,75.72,75.71,75.71,700.0,54.5527,54.5527,54.5455,54.5455,700.0
2006-11-29 13:40:00,75.77,75.86,75.77,75.86,2900.0,54.5887,54.6536,54.5887,54.6536,2900.0
2006-11-29 13:50:00,75.8,75.87,75.8,75.85,1100.0,54.6103,54.6608,54.6103,54.6464,1100.0
2006-11-29 14:00:00,75.88,75.88,75.84,75.85,4500.0,54.668,54.668,54.6392,54.6464,4500.0
2006-11-29 14:10:00,75.91,75.91,75.82,75.84,3200.0,54.6896,54.6896,54.6247,54.6392,3200.0
2006-11-29 14:20:00,75.86,75.86,75.85,75.86,500.0,54.6536,54.6536,54.6464,54.6536,500.0
2006-11-29 14:30:00,75.78,75.93,75.78,75.93,1600.0,54.5959,54.704,54.5959,54.704,1600.0
2006-11-29 14:40:00,75.94,75.98,75.94,75.98,1800.0,54.7112,54.74,54.7112,54.74,1800.0
2006-11-29 14:50:00,75.98,76.06,75.98,76.06,600.0,54.74,54.7977,54.74,54.7977,600.0
2006-11-29 15:00:00,76.06,76.1,76.06,76.08,1900.0,54.7977,54.8265,54.7977,54.8121,1900.0
2006-11-29 15:10:00,76.11,76.15,76.09,76.09,1100.0,54.8337,54.8625,54.8193,54.8193,1100.0
2006-11-29 15:20:00,76.08,76.08,76.08,76.08,100.0,54.8121,54.8121,54.8121,54.8121,100.0
2006-11-29 15:30:00,76.08,76.17,76.08,76.17,500.0,54.8121,54.8769,54.8121,54.8769,500.0
2006-11-29 15:40:00,76.22,76.22,76.14,76.14,6700.0,54.9129,54.9129,54.8553,54.8553,6700.0
2006-11-29 15:50:00,76.14,76.15,76.14,76.15,1100.0,54.8553,54.8625,54.8553,54.8625,1100.0
2006-11-29 16:00:00,76.12,76.16,76.12,76.16,3300.0,54.8409,54.8697,54.8409,54.8697,3300.0
2006-11-29 16:10:00,76.16,76.16,76.16,76.16,0.0,54.8697,54.8697,54.8697,54.8697,0.0
2006-11-30 09:30:00,76.22,76.29,76.22,76.29,2400.0,54.9129,54.9634,54.9129,54.9634,2400.0
2006-11-30 09:40:00,76.11,76.11,76.05,76.05,200.0,54.8337,54.8337,54.7905,54.7905,200.0
2006-11-30 09:50:00,76.27,76.3,76.17,76.22,2300.0,54.949,54.9706,54.8769,54.9129,2300.0
2006-11-30 10:00:00,76.21,76.21,75.9,75.96,4100.0,54.9057,54.9057,54.6824,54.7256,4100.0
2006-11-30 10:10:00,75.97,76.02,75.92,75.94,2000.0,54.7328,54.7688,54.6968,54.7112,2000.0
2006-11-30 10:20:00,75.93,75.95,75.86,75.92,27500.0,54.704,54.7184,54.6536,54.6968,27500.0
2006-11-30 10:30:00,75.97,75.98,75.9,75.95,1500.0,54.7328,54.74,54.6824,54.7184,1500.0
2006-11-30 10:40:00,76.04,76.04,76.0,76.0,2800.0,54.7832,54.7832,54.7544,54.7544,2800.0
2006-11-30 10:50:00,76.07,76.1,76.05,76.05,2900.0,54.8049,54.8265,54.7905,54.7905,2900.0
2006-11-30 11:00:00,76.04,76.08,76.01,76.02,9300.0,54.7832,54.8121,54.7616,54.7688,9300.0
2006-11-30 11:10:00,76.04,76.04,75.95,75.95,3300.0,54.7832,54.7832,54.7184,54.7184,3300.0
2006-11-30 11:20:00,75.95,75.96,75.88,75.96,4000.0,54.7184,54.7256,54.668,54.7256,4000.0
2006-11-30 11:30:00,75.98,75.98,75.91,75.94,13500.0,54.74,54.74,54.6896,54.7112,13500.0
2006-11-30 11:40:00,75.94,75.95,75.88,75.92,4000.0,54.7112,54.7184,54.668,54.6968,4000.0
2006-11-30 11:50:00,75.9,75.98,75.9,75.95,1500.0,54.6824,54.74,54.6824,54.7184,1500.0
2006-11-30 12:00:00,75.96,76.0,75.96,75.98,3700.0,54.7256,54.7544,54.7256,54.74,3700.0
2006-11-30 12:10:00,75.98,76.04,75.98,76.02,3600.0,54.74,54.7832,54.74,54.7688,3600.0
2006-11-30 12:20:00,76.04,76.06,76.03,76.06,700.0,54.7832,54.7977,54.776,54.7977,700.0
2006-11-30 12:30:00,76.08,76.13,76.06,76.07,10800.0,54.8121,54.8481,54.7977,54.8049,10800.0
2006-11-30 12:40:00,76.08,76.08,76.06,76.06,5400.0,54.8121,54.8121,54.7977,54.7977,5400.0
2006-11-30 12:50:00,76.1,76.12,76.07,76.07,2600.0,54.8265,54.8409,54.8049,54.8049,2600.0
2006-11-30 13:00:00,76.07,76.08,76.06,76.07,800.0,54.8049,54.8121,54.7977,54.8049,800.0
2006-11-30 13:10:00,76.08,76.23,76.08,76.21,2900.0,54.8121,54.9201,54.8121,54.9057,2900.0
2006-11-30 13:20:00,76.21,76.33,76.19,76.33,3200.0,54.9057,54.9922,54.8913,54.9922,3200.0
2006-11-30 13:30:00,76.3,76.3,76.22,76.22,6100.0,54.9706,54.9706,54.9129,54.9129,6100.0
2006-11-30 13:40:00,76.25,76.27,76.2,76.2,6800.0,54.9345,54.949,54.8985,54.8985,6800.0
2006-11-30 13:50:00,76.24,76.24,76.18,76.18,3800.0,54.9273,54.9273,54.8841,54.8841,3800.0
2006-11-30 14:00:00,76.1,76.16,76.1,76.14,5900.0,54.8265,54.8697,54.8265,54.8553,5900.0
2006-11-30 14:10:00,76.17,76.17,76.11,76.17,3900.0,54.8769,54.8769,54.8337,54.8769,3900.0
2006-11-30 14:20:00,76.17,76.26,76.15,76.26,6900.0,54.8769,54.9417,54.8625,54.9417,6900.0
2006-11-30 14:30:00,76.25,76.47,76.23,76.45,15100.0,54.9345,55.093,54.9201,55.0786,15100.0
2006-11-30 14:40:00,76.43,76.47,76.4,76.44,2700.0,55.0642,55.093,55.0426,55.0714,2700.0
2006-11-30 14:50:00,76.43,76.46,76.38,76.42,10600.0,55.0642,55.0858,55.0282,55.057,10600.0
2006-11-30 15:00:00,76.46,76.47,76.36,76.4,22500.0,55.0858,55.093,55.0138,55.0426,22500.0
2006-11-30 15:10:00,76.39,76.45,76.39,76.42,8000.0,55.0354,55.0786,55.0354,55.057,8000.0
2006-11-30 15:20:00,76.4,76.45,76.4,76.45,102000.0,55.0426,55.0786,55.0426,55.0786,102000.0
2006-11-30 15:30:00,76.48,76.48,76.45,76.46,8800.0,55.1002,55.1002,55.0786,55.0858,8800.0
2006-11-30 15:40:00,76.42,76.45,76.29,76.31,4300.0,55.057,55.0786,54.9634,54.9778,4300.0
2006-11-30 15:50:00,76.3,76.33,76.2,76.2,16300.0,54.9706,54.9922,54.8985,54.8985,16300.0
2006-11-30 16:00:00,76.21,76.25,76.21,76.24,2700.0,54.9057,54.9345,54.9057,54.9273,2700.0
2006-11-30 16:10:00,76.24,76.24,76.24,76.24,0.0,54.9273,54.9273,54.9273,54.9273,0.0
2006-12-01 09:30:00,76.3,76.3,76.21,76.23,26100.0,54.9706,54.9706,54.9057,54.9201,26100.0
2006-12-01 09:40:00,76.3,76.33,76.29,76.33,2200.0,54.9706,54.9922,54.9634,54.9922,2200.0
2006-12-01 09:50:00,76.23,76.27,76.22,76.23,2500.0,54.9201,54.949,54.9129,54.9201,2500.0
2006-12-01 10:00:00,76.23,76.24,75.93,75.93,15100.0,54.9201,54.9273,54.704,54.704,15100.0
2006-12-01 10:10:00,75.91,75.99,75.86,75.9,3700.0,54.6896,54.7472,54.6536,54.6824,3700.0
2006-12-01 10:20:00,75.89,75.96,75.8,75.85,6400.0,54.6752,54.7256,54.6103,54.6464,6400.0
2006-12-01 10:30:00,75.83,75.83,75.72,75.72,1000.0,54.632,54.632,54.5527,54.5527,1000.0
2006-12-01 10:40:00,75.76,75.76,75.76,75.76,3400.0,54.5815,54.5815,54.5815,54.5815,3400.0
2006-12-01 10:50:00,75.75,75.8,75.74,75.75,1800.0,54.5743,54.6103,54.5671,54.5743,1800.0
2006-12-01 11:00:00,75.79,75.88,75.75,75.81,2600.0,54.6031,54.668,54.5743,54.6175,2600.0
2006-12-01 11:10:00,75.81,75.85,75.79,75.85,1300.0,54.6175,54.6464,54.6031,54.6464,1300.0
2006-12-01 11:20:00,75.86,75.88,75.78,75.82,10700.0,54.6536,54.668,54.5959,54.6247,10700.0
2006-12-01 11:30:00,75.86,75.88,75.78,75.88,1900.0,54.6536,54.668,54.5959,54.668,1900.0
2006-12-01 11:40:00,75.88,75.98,75.85,75.98,1500.0,54.668,54.74,54.6464,54.74,1500.0
2006-12-01 11:50:00,76.0,76.12,75.98,76.12,11600.0,54.7544,54.8409,54.74,54.8409,11600.0
2006-12-01 12:00:00,76.13,76.14,75.93,75.97,7100.0,54.8481,54.8553,54.704,54.7328,7100.0
2006-12-01 12:10:00,75.98,75.99,75.92,75.94,4000.0,54.74,54.7472,54.6968,54.7112,4000.0
2006-12-01 12:20:00,75.97,75.97,75.92,75.97,2100.0,54.7328,54.7328,54.6968,54.7328,2100.0
2006-12-01 12:30:00,75.98,75.99,75.95,75.95,400.0,54.74,54.7472,54.7184,54.7184,400.0
2006-12-01 12:40:00,75.92,75.93,75.91,75.92,2000.0,54.6968,54.704,54.6896,54.6968,2000.0
2006-12-01 12:50:00,75.95,75.97,75.93,75.93,1200.0,54.7184,54.7328,54.704,54.704,1200.0
2006-12-01 13:00:00,75.81,75.81,75.74,75.76,2100.0,54.6175,54.6175,54.5671,54.5815,2100.0
2006-12-01 13:10:00,75.79,75.86,75.79,75.84,8900.0,54.6031,54.6536,54.6031,54.6392,8900.0
2006-12-01 13:20:00,75.83,75.89,75.8,75.8,2700.0,54.632,54.6752,54.6103,54.6103,2700.0
2006-12-01 13:30:00,75.82,75.82,75.69,75.71,4200.0,54.6247,54.6247,54.5311,54.5455,4200.0
2006-12-01 13:40:00,75.74,75.8,75.72,75.78,4400.0,54.5671,54.6103,54.5527,54.5959,4400.0
2006-12-01 13:50:00,75.74,75.75,75.67,75.71,2500.0,54.5671,54.5743,54.5167,54.5455,2500.0
2006-12-01 14:00:00,75.81,75.81,75.6,75.65,2800.0,54.6175,54.6175,54.4662,54.5023,2800.0
2006-12-01 14:10:00,75.71,75.75,75.63,75.63,2700.0,54.5455,54.5743,54.4879,54.4879,2700.0
2006-12-01 14:20:00,75.66,75.73,75.64,75.66,4100.0,54.5095,54.5599,54.4951,54.5095,4100.0
2006-12-01 14:30:00,75.66,75.69,75.51,75.53,7700.0,54.5095,54.5311,54.4014,54.4158,7700.0
2006-12-01 14:40:00,75.52,75.54,75.43,75.53,6900.0,54.4086,54.423,54.3438,54.4158,6900.0
2006-12-01 14:50:00,75.54,75.57,75.53,75.57,2700.0,54.423,54.4446,54.4158,54.4446,2700.0
2006-12-01 15:00:00,75.58,75.71,75.55,75.71,3800.0,54.4518,54.5455,54.4302,54.5455,3800.0
2006-12-01 15:10:00,75.71,75.71,75.66,75.71,2600.0,54.5455,54.5455,54.5095,54.5455,2600.0
2006-12-01 15:20:00,75.72,75.81,75.68,75.79,2300.0,54.5527,54.6175,54.5239,54.6031,2300.0
2006-12-01 15:30:00,75.75,75.83,75.72,75.82,5000.0,54.5743,54.632,54.5527,54.6247,5000.0
2006-12-01 15:40:00,75.84,75.91,75.84,75.9,6000.0,54.6392,54.6896,54.6392,54.6824,6000.0
2006-12-01 15:50:00,76.02,76.03,75.99,76.0,2000.0,54.7688,54.776,54.7472,54.7544,2000.0
2006-12-01 16:00:00,76.0,76.0,76.0,76.0,0.0,54.7544,54.7544,54.7544,54.7544,0.0
2006-12-01 16:10:00,76.0,76.0,76.0,76.0,0.0,54.7544,54.7544,54.7544,54.7544,0.0
2006-12-04 09:30:00,76.11,76.3,76.11,76.3,21400.0,54.8337,54.9706,54.8337,54.9706,21400.0
2006-12-04 09:40:00,76.33,76.33,76.26,76.26,300.0,54.9922,54.9922,54.9417,54.9417,300.0
2006-12-04 09:50:00,76.32,76.34,76.28,76.29,6400.0,54.985,54.9994,54.9562,54.9634,6400.0
2006-12-04 10:00:00,76.33,76.43,76.33,76.38,12000.0,54.9922,55.0642,54.9922,55.0282,12000.0
2006-12-04 10:10:00,76.36,76.37,76.34,76.35,7900.0,55.0138,55.021,54.9994,55.0066,7900.0
2006-12-04 10:20:00,76.35,76.43,76.33,76.37,8700.0,55.0066,55.0642,54.9922,55.021,8700.0
2006-12-04 10:30:00,76.36,76.39,76.3,76.3,5500.0,55.0138,55.0354,54.9706,54.9706,5500.0
2006-12-04 10:40:00,76.26,76.3,76.25,76.3,1300.0,54.9417,54.9706,54.9345,54.9706,1300.0
2006-12-04 10:50:00,76.3,76.38,76.26,76.38,84700.0,54.9706,55.0282,54.9417,55.0282,84700.0
2006-12-04 11:00:00,76.36,76.48,76.25,76.46,19400.0,55.0138,55.1002,54.9345,55.0858,19400.0
2006-12-04 11:10:00,76.47,76.6,76.25,76.25,6500.0,55.093,55.1867,54.9345,54.9345,6500.0
2006-12-04 11:20:00,76.57,76.6,76.25,76.58,7500.0,55.1651,55.1867,54.9345,55.1723,7500.0
2006-12-04 11:30:00,76.6,76.6,76.53,76.55,8100.0,55.1867,55.1867,55.1363,55.1507,8100.0
2006-12-04 11:40:00,76.57,76.6,76.26,76.26,20500.0,55.1651,55.1867,54.9417,54.9417,20500.0
2006-12-04 11:50:00,76.5,76.54,76.26,76.26,4600.0,55.1147,55.1435,54.9417,54.9417,4600.0
2006-12-04 12:00:00,76.51,76.51,76.25,76.49,11200.0,55.1219,55.1219,54.9345,55.1075,11200.0
2006-12-04 12:10:00,76.51,76.55,76.49,76.54,2700.0,55.1219,55.1507,55.1075,55.1435,2700.0
2006-12-04 12:20:00,76.54,76.55,76.54,76.55,400.0,55.1435,55.1507,55.1435,55.1507,400.0
2006-12-04 12:30:00,76.49,76.56,76.49,76.56,3300.0,55.1075,55.1579,55.1075,55.1579,3300.0
2006-12-04 12:40:00,76.55,76.55,76.51,76.54,13600.0,55.1507,55.1507,55.1219,55.1435,13600.0
2006-12-04 12:50:00,76.54,76.58,76.54,76.58,13700.0,55.1435,55.1723,55.1435,55.1723,13700.0
2006-12-04 13:00:00,76.58,76.64,76.58,76.63,2600.0,55.1723,55.2155,55.1723,55.2083,2600.0
2006-12-04 13:10:00,76.63,76.63,76.59,76.6,1600.0,55.2083,55.2083,55.1795,55.1867,1600.0
2006-12-04 13:20:00,76.61,76.62,76.61,76.62,600.0,55.1939,55.2011,55.1939,55.2011,600.0
2006-12-04 13:30:00,76.63,76.73,76.63,76.73,1500.0,55.2083,55.2804,55.2083,55.2804,1500.0
2006-12-04 13:40:00,76.73,76.8,76.73,76.8,2800.0,55.2804,55.3308,55.2804,55.3308,2800.0
2006-12-04 13:50:00,76.8,76.8,76.74,76.77,5000.0,55.3308,55.3308,55.2876,55.3092,5000.0
2006-12-04 14:00:00,76.77,76.8,76.77,76.8,700.0,55.3092,55.3308,55.3092,55.3308,700.0
2006-12-04 14:10:00,76.77,76.78,76.74,76.76,13500.0,55.3092,55.3164,55.2876,55.302,13500.0
2006-12-04 14:20:00,76.71,76.71,76.7,76.7,1000.0,55.2659,55.2659,55.2587,55.2587,1000.0
2006-12-04 14:30:00,76.72,76.73,76.71,76.71,1400.0,55.2732,55.2804,55.2659,55.2659,1400.0
2006-12-04 14:40:00,76.7,76.78,76.7,76.76,1500.0,55.2587,55.3164,55.2587,55.302,1500.0
2006-12-04 14:50:00,76.77,76.81,76.76,76.81,71600.0,55.3092,55.338,55.302,55.338,71600.0
2006-12-04 15:00:00,76.83,76.83,76.78,76.78,76100.0,55.3524,55.3524,55.3164,55.3164,76100.0
2006-12-04 15:10:00,76.76,76.76,76.73,76.73,1000.0,55.302,55.302,55.2804,55.2804,1000.0
2006-12-04 15:20:00,76.73,76.73,76.7,76.7,5400.0,55.2804,55.2804,55.2587,55.2587,5400.0
2006-12-04 15:30:00,76.68,76.69,76.68,76.69,500.0,55.2443,55.2515,55.2443,55.2515,500.0
2006-12-04 15:40:00,76.73,76.77,76.67,76.67,2300.0,55.2804,55.3092,55.2371,55.2371,2300.0
2006-12-04 15:50:00,76.66,76.73,76.66,76.73,2400.0,55.2299,55.2804,55.2299,55.2804,2400.0
2006-12-04 16:00:00,76.75,76.76,76.75,76.76,1800.0,55.2948,55.302,55.2948,55.302,1800.0
2006-12-04 16:10:00,76.76,76.76,76.76,76.76,0.0,55.302,55.302,55.302,55.302,0.0
2006-12-05 09:30:00,76.84,81.81,76.75,76.8,84900.0,55.3596,58.9403,55.2948,55.3308,84900.0
2006-12-05 09:40:00,76.8,76.8,76.8,76.8,0.0,55.3308,55.3308,55.3308,55.3308,0.0
2006-12-05 09:50:00,76.8,76.84,76.78,76.79,15900.0,55.3308,55.3596,55.3164,55.3236,15900.0
2006-12-05 10:00:00,76.84,77.03,76.83,76.95,26700.0,55.3596,55.4965,55.3524,55.4389,26700.0
2006-12-05 10:10:00,76.94,77.06,76.94,77.03,5400.0,55.4317,55.5181,55.4317,55.4965,5400.0
2006-12-05 10:20:00,77.01,77.02,76.9,76.9,38400.0,55.4821,55.4893,55.4028,55.4028,38400.0
2006-12-05 10:30:00,76.91,76.94,76.82,76.88,35600.0,55.41,55.4317,55.3452,55.3884,35600.0
2006-12-05 10:40:00,76.84,76.9,76.82,76.82,48900.0,55.3596,55.4028,55.3452,55.3452,48900.0
2006-12-05 10:50:00,76.83,76.94,76.83,76.93,29300.0,55.3524,55.4317,55.3524,55.4244,29300.0
2006-12-05 11:00:00,76.93,76.96,76.91,76.91,10300.0,55.4244,55.4461,55.41,55.41,10300.0
2006-12-05 11:10:00,76.9,76.92,76.87,76.92,8600.0,55.4028,55.4172,55.3812,55.4172,8600.0
2006-12-05 11:20:00,76.92,76.97,76.92,76.96,5000.0,55.4172,55.4533,55.4172,55.4461,5000.0
2006-12-05 11:30:00,76.97,77.02,76.94,77.01,6100.0,55.4533,55.4893,55.4317,55.4821,6100.0
2006-12-05 11:40:00,77.01,77.04,76.98,76.98,14800.0,55.4821,55.5037,55.4605,55.4605,14800.0
2006-12-05 11:50:00,76.99,77.01,76.91,76.91,14400.0,55.4677,55.4821,55.41,55.41,14400.0
2006-12-05 12:00:00,76.91,76.91,76.85,76.85,66300.0,55.41,55.41,55.3668,55.3668,66300.0
2006-12-05 12:10:00,76.86,76.92,76.86,76.91,132800.0,55.374,55.4172,55.374,55.41,132800.0
2006-12-05 12:20:00,76.92,76.93,76.9,76.91,6400.0,55.4172,55.4244,55.4028,55.41,6400.0
2006-12-05 12:30:00,76.91,76.99,76.91,76.95,2800.0,55.41,55.4677,55.41,55.4389,2800.0
2006-12-05 12:40:00,76.92,76.92,76.89,76.9,1100.0,55.4172,55.4172,55.3956,55.4028,1100.0
2006-12-05 12:50:00,76.87,76.93,76.87,76.93,2200.0,55.3812,55.4244,55.3812,55.4244,2200.0
2006-12-05 13:00:00,76.96,76.98,76.95,76.96,4100.0,55.4461,55.4605,55.4389,55.4461,4100.0
2006-12-05 13:10:00,76.99,77.0,76.98,77.0,1100.0,55.4677,55.4749,55.4605,55.4749,1100.0
2006-12-05 13:20:00,77.0,77.0,76.91,76.92,1300.0,55.4749,55.4749,55.41,55.4172,1300.0
2006-12-05 13:30:00,76.93,76.96,76.93,76.95,1100.0,55.4244,55.4461,55.4244,55.4389,1100.0
2006-12-05 13:40:00,76.95,76.99,76.95,76.99,1500.0,55.4389,55.4677,55.4389,55.4677,1500.0
2006-12-05 13:50:00,76.99,76.99,76.95,76.95,700.0,55.4677,55.4677,55.4389,55.4389,700.0
2006-12-05 14:00:00,76.92,76.95,76.9,76.95,8700.0,55.4172,55.4389,55.4028,55.4389,8700.0
2006-12-05 14:10:00,76.96,77.0,76.96,77.0,2000.0,55.4461,55.4749,55.4461,55.4749,2000.0
2006-12-05 14:20:00,77.0,77.05,77.0,77.01,3700.0,55.4749,55.5109,55.4749,55.4821,3700.0
2006-12-05 14:30:00,77.02,77.07,77.01,77.03,3000.0,55.4893,55.5253,55.4821,55.4965,3000.0
2006-12-05 14:40:00,77.02,77.07,77.02,77.05,1200.0,55.4893,55.5253,55.4893,55.5109,1200.0
2006-12-05 14:50:00,77.05,77.05,77.01,77.03,2600.0,55.5109,55.5109,55.4821,55.4965,2600.0
2006-12-05 15:00:00,77.02,77.02,76.98,76.98,2800.0,55.4893,55.4893,55.4605,55.4605,2800.0
2006-12-05 15:10:00,76.96,77.04,76.95,76.99,4200.0,55.4461,55.5037,55.4389,55.4677,4200.0
2006-12-05 15:20:00,76.97,77.0,76.94,76.99,4800.0,55.4533,55.4749,55.4317,55.4677,4800.0
2006-12-05 15:30:00,76.98,77.04,76.94,77.01,7900.0,55.4605,55.5037,55.4317,55.4821,7900.0
2006-12-05 15:40:00,77.0,77.02,76.98,77.02,6100.0,55.4749,55.4893,55.4605,55.4893,6100.0
2006-12-05 15:50:00,77.02,77.06,76.99,77.04,11600.0,55.4893,55.5181,55.4677,55.5037,11600.0
2006-12-05 16:00:00,77.08,77.08,77.08,77.08,100.0,55.5325,55.5325,55.5325,55.5325,100.0
2006-12-05 16:10:00,77.08,77.08,77.08,77.08,0.0,55.5325,55.5325,55.5325,55.5325,0.0
2006-12-06 09:30:00,77.1,77.1,77.0,77.0,30800.0,55.5469,55.5469,55.4749,55.4749,30800.0
2006-12-06 09:40:00,76.99,76.99,76.89,76.98,25900.0,55.4677,55.4677,55.3956,55.4605,25900.0
2006-12-06 09:50:00,76.99,76.99,76.91,76.91,5500.0,55.4677,55.4677,55.41,55.41,5500.0
2006-12-06 10:00:00,76.9,76.92,76.85,76.91,7100.0,55.4028,55.4172,55.3668,55.41,7100.0
2006-12-06 10:10:00,76.93,76.98,76.92,76.96,4500.0,55.4244,55.4605,55.4172,55.4461,4500.0
2006-12-06 10:20:00,76.98,77.05,76.97,77.03,5400.0,55.4605,55.5109,55.4533,55.4965,5400.0
2006-12-06 10:30:00,77.02,77.09,77.02,77.04,1500.0,55.4893,55.5397,55.4893,55.5037,1500.0
2006-12-06 10:40:00,77.03,77.04,77.03,77.04,800.0,55.4965,55.5037,55.4965,55.5037,800.0
2006-12-06 10:50:00,77.03,77.03,76.99,76.99,1700.0,55.4965,55.4965,55.4677,55.4677,1700.0
2006-12-06 11:00:00,76.99,77.01,76.98,77.01,6900.0,55.4677,55.4821,55.4605,55.4821,6900.0
2006-12-06 11:10:00,77.02,77.1,77.01,77.09,7700.0,55.4893,55.5469,55.4821,55.5397,7700.0
2006-12-06 11:20:00,77.09,77.11,77.08,77.08,1500.0,55.5397,55.5541,55.5325,55.5325,1500.0
2006-12-06 11:30:00,77.06,77.06,77.03,77.04,1000.0,55.5181,55.5181,55.4965,55.5037,1000.0
2006-12-06 11:40:00,77.02,77.02,77.02,77.02,100.0,55.4893,55.4893,55.4893,55.4893,100.0
2006-12-06 11:50:00,77.05,77.05,77.02,77.03,1600.0,55.5109,55.5109,55.4893,55.4965,1600.0
2006-12-06 12:00:00,77.0,77.0,76.98,76.98,700.0,55.4749,55.4749,55.4605,55.4605,700.0
2006-12-06 12:10:00,76.98,77.05,76.98,77.05,300.0,55.4605,55.5109,55.4605,55.5109,300.0
2006-12-06 12:20:00,77.03,77.05,77.01,77.05,1500.0,55.4965,55.5109,55.4821,55.5109,1500.0
2006-12-06 12:30:00,77.02,77.03,77.01,77.02,1100.0,55.4893,55.4965,55.4821,55.4893,1100.0
2006-12-06 12:40:00,77.03,77.06,77.03,77.06,1000.0,55.4965,55.5181,55.4965,55.5181,1000.0
2006-12-06 12:50:00,77.08,77.13,77.08,77.13,11300.0,55.5325,55.5685,55.5325,55.5685,11300.0
2006-12-06 13:00:00,77.15,77.15,77.11,77.11,1800.0,55.5829,55.5829,55.5541,55.5541,1800.0
2006-12-06 13:10:00,77.09,77.11,77.07,77.07,5000.0,55.5397,55.5541,55.5253,55.5253,5000.0
2006-12-06 13:20:00,77.06,77.09,77.06,77.09,1100.0,55.5181,55.5397,55.5181,55.5397,1100.0
2006-12-06 13:30:00,77.12,77.12,77.04,77.05,2800.0,55.5613,55.5613,55.5037,55.5109,2800.0
2006-12-06 13:40:00,77.05,77.05,77.0,77.02,2600.0,55.5109,55.5109,55.4749,55.4893,2600.0
2006-12-06 13:50:00,77.02,77.05,77.02,77.05,4400.0,55.4893,55.5109,55.4893,55.5109,4400.0
2006-12-06 14:00:00,77.06,77.09,77.05,77.06,3500.0,55.5181,55.5397,55.5109,55.5181,3500.0
2006-12-06 14:10:00,77.05,77.05,77.03,77.04,1000.0,55.5109,55.5109,55.4965,55.5037,1000.0
2006-12-06 14:20:00,77.05,77.08,77.04,77.04,4000.0,55.5109,55.5325,55.5037,55.5037,4000.0
2006-12-06 14:30:00,77.03,77.07,77.03,77.05,1600.0,55.4965,55.5253,55.4965,55.5109,1600.0
2006-12-06 14:40:00,77.02,77.03,76.99,77.02,6600.0,55.4893,55.4965,55.4677,55.4893,6600.0
2006-12-06 14:50:00,77.02,77.03,77.02,77.03,3400.0,55.4893,55.4965,55.4893,55.4965,3400.0
2006-12-06 15:00:00,77.02,77.02,76.97,77.02,5600.0,55.4893,55.4893,55.4533,55.4893,5600.0
2006-12-06 15:10:00,77.02,77.02,76.97,76.97,64100.0,55.4893,55.4893,55.4533,55.4533,64100.0
2006-12-06 15:20:00,76.97,76.97,76.91,76.93,2000.0,55.4533,55.4533,55.41,55.4244,2000.0
2006-12-06 15:30:00,76.96,76.98,76.91,76.98,12700.0,55.4461,55.4605,55.41,55.4605,12700.0
2006-12-06 15:40:00,76.97,77.0,76.92,76.97,7000.0,55.4533,55.4749,55.4172,55.4533,7000.0
2006-12-06 15:50:00,76.96,76.99,76.93,76.96,4800.0,55.4461,55.4677,55.4244,55.4461,4800.0
2006-12-06 16:00:00,76.96,76.96,76.96,76.96,0.0,55.4461,55.4461,55.4461,55.4461,0.0
2006-12-06 16:10:00,76.96,76.96,76.96,76.96,0.0,55.4461,55.4461,55.4461,55.4461,0.0
2006-12-07 09:30:00,77.22,77.24,77.15,77.24,1200.0,55.6334,55.6478,55.5829,55.6478,1200.0
2006-12-07 09:40:00,77.27,77.27,77.18,77.18,600.0,55.6694,55.6694,55.6046,55.6046,600.0
2006-12-07 09:50:00,77.24,77.25,77.17,77.18,16800.0,55.6478,55.655,55.5974,55.6046,16800.0
2006-12-07 10:00:00,77.14,77.14,77.07,77.13,33400.0,55.5757,55.5757,55.5253,55.5685,33400.0
2006-12-07 10:10:00,77.13,77.13,77.05,77.05,2200.0,55.5685,55.5685,55.5109,55.5109,2200.0
2006-12-07 10:20:00,77.01,77.01,77.0,77.01,2100.0,55.4821,55.4821,55.4749,55.4821,2100.0
2006-12-07 10:30:00,77.01,77.01,76.95,77.01,6700.0,55.4821,55.4821,55.4389,55.4821,6700.0
2006-12-07 10:40:00,76.88,76.89,76.82,76.86,5500.0,55.3884,55.3956,55.3452,55.374,5500.0
2006-12-07 10:50:00,76.89,76.93,76.85,76.92,11400.0,55.3956,55.4244,55.3668,55.4172,11400.0
2006-12-07 11:00:00,76.93,76.95,76.92,76.94,3000.0,55.4244,55.4389,55.4172,55.4317,3000.0
2006-12-07 11:10:00,76.91,76.95,76.9,76.9,2100.0,55.41,55.4389,55.4028,55.4028,2100.0
2006-12-07 11:20:00,76.87,76.87,76.81,76.81,3900.0,55.3812,55.3812,55.338,55.338,3900.0
2006-12-07 11:30:00,76.85,76.94,76.85,76.89,19100.0,55.3668,55.4317,55.3668,55.3956,19100.0
2006-12-07 11:40:00,76.9,76.91,76.87,76.89,8400.0,55.4028,55.41,55.3812,55.3956,8400.0
2006-12-07 11:50:00,76.91,77.0,76.91,77.0,3700.0,55.41,55.4749,55.41,55.4749,3700.0
2006-12-07 12:00:00,76.97,76.97,76.91,76.94,4800.0,55.4533,55.4533,55.41,55.4317,4800.0
2006-12-07 12:10:00,76.95,77.01,76.95,77.0,2400.0,55.4389,55.4821,55.4389,55.4749,2400.0
2006-12-07 12:20:00,77.0,77.02,76.97,76.99,3800.0,55.4749,55.4893,55.4533,55.4677,3800.0
2006-12-07 12:30:00,76.96,76.96,76.96,76.96,100.0,55.4461,55.4461,55.4461,55.4461,100.0
2006-12-07 12:40:00,76.99,76.99,76.94,76.94,3700.0,55.4677,55.4677,55.4317,55.4317,3700.0
2006-12-07 12:50:00,76.95,76.95,76.93,76.95,4300.0,55.4389,55.4389,55.4244,55.4389,4300.0
2006-12-07 13:00:00,76.93,76.97,76.9,76.96,2700.0,55.4244,55.4533,55.4028,55.4461,2700.0
2006-12-07 13:10:00,76.97,76.97,76.97,76.97,400.0,55.4533,55.4533,55.4533,55.4533,400.0
2006-12-07 13:20:00,76.95,77.05,76.95,77.05,3000.0,55.4389,55.5109,55.4389,55.5109,3000.0
2006-12-07 13:30:00,77.05,77.08,76.99,77.02,16800.0,55.5109,55.5325,55.4677,55.4893,16800.0
2006-12-07 13:40:00,77.01,77.05,76.99,77.05,30700.0,55.4821,55.5109,55.4677,55.5109,30700.0
2006-12-07 13:50:00,77.02,77.02,76.96,76.96,13400.0,55.4893,55.4893,55.4461,55.4461,13400.0
2006-12-07 14:00:00,76.96,76.96,76.9,76.9,3100.0,55.4461,55.4461,55.4028,55.4028,3100.0
2006-12-07 14:10:00,76.88,76.89,76.86,76.89,2600.0,55.3884,55.3956,55.374,55.3956,2600.0
2006-12-07 14:20:00,76.88,76.88,76.79,76.8,1900.0,55.3884,55.3884,55.3236,55.3308,1900.0
2006-12-07 14:30:00,76.8,76.82,76.79,76.82,1800.0,55.3308,55.3452,55.3236,55.3452,1800.0
2006-12-07 14:40:00,76.81,76.88,76.79,76.84,3500.0,55.338,55.3884,55.3236,55.3596,3500.0
2006-12-07 14:50:00,76.84,76.84,76.8,76.8,2000.0,55.3596,55.3596,55.3308,55.3308,2000.0
2006-12-07 15:00:00,76.79,76.79,76.66,76.68,20400.0,55.3236,55.3236,55.2299,55.2443,20400.0
2006-12-07 15:10:00,76.72,76.72,76.65,76.67,5500.0,55.2732,55.2732,55.2227,55.2371,5500.0
2006-12-07 15:20:00,76.7,76.77,76.69,76.71,9100.0,55.2587,55.3092,55.2515,55.2659,9100.0
2006-12-07 15:30:00,76.7,76.74,76.68,76.72,11500.0,55.2587,55.2876,55.2443,55.2732,11500.0
2006-12-07 15:40:00,76.68,76.76,76.68,76.74,17700.0,55.2443,55.302,55.2443,55.2876,17700.0
2006-12-07 15:50:00,76.64,76.74,76.62,76.74,12900.0,55.2155,55.2876,55.2011,55.2876,12900.0
2006-12-07 16:00:00,76.74,76.74,76.74,76.74,0.0,55.2876,55.2876,55.2876,55.2876,0.0
2006-12-07 16:10:00,76.74,76.74,76.74,76.74,0.0,55.2876,55.2876,55.2876,55.2876,0.0
2006-12-08 09:30:00,76.75,76.75,76.56,76.65,5900.0,55.2948,55.2948,55.1579,55.2227,5900.0
2006-12-08 09:40:00,76.81,76.88,76.76,76.8,5700.0,55.338,55.3884,55.302,55.3308,5700.0
2006-12-08 09:50:00,76.78,76.78,76.72,76.72,3400.0,55.3164,55.3164,55.2732,55.2732,3400.0
2006-12-08 10:00:00,76.51,76.54,76.51,76.54,3500.0,55.1219,55.1435,55.1219,55.1435,3500.0
2006-12-08 10:10:00,76.53,76.58,76.48,76.54,3700.0,55.1363,55.1723,55.1002,55.1435,3700.0
2006-12-08 10:20:00,76.53,76.58,76.53,76.58,800.0,55.1363,55.1723,55.1363,55.1723,800.0
2006-12-08 10:30:00,76.57,76.58,76.56,76.58,4000.0,55.1651,55.1723,55.1579,55.1723,4000.0
2006-12-08 10:40:00,76.61,76.67,76.61,76.63,2200.0,55.1939,55.2371,55.1939,55.2083,2200.0
2006-12-08 10:50:00,76.71,76.75,76.71,76.75,1400.0,55.2659,55.2948,55.2659,55.2948,1400.0
2006-12-08 11:00:00,76.8,76.83,76.79,76.81,1200.0,55.3308,55.3524,55.3236,55.338,1200.0
2006-12-08 11:10:00,76.81,76.89,76.81,76.87,1100.0,55.338,55.3956,55.338,55.3812,1100.0
2006-12-08 11:20:00,76.94,76.96,76.94,76.95,1300.0,55.4317,55.4461,55.4317,55.4389,1300.0
2006-12-08 11:30:00,77.0,77.05,76.96,76.96,3700.0,55.4749,55.5109,55.4461,55.4461,3700.0
2006-12-08 11:40:00,76.94,76.94,76.91,76.91,2200.0,55.4317,55.4317,55.41,55.41,2200.0
2006-12-08 11:50:00,76.92,76.93,76.87,76.87,3800.0,55.4172,55.4244,55.3812,55.3812,3800.0
2006-12-08 12:00:00,76.89,76.95,76.89,76.95,800.0,55.3956,55.4389,55.3956,55.4389,800.0
2006-12-08 12:10:00,76.89,76.89,76.85,76.85,600.0,55.3956,55.3956,55.3668,55.3668,600.0
2006-12-08 12:20:00,76.86,76.89,76.86,76.89,1900.0,55.374,55.3956,55.374,55.3956,1900.0
2006-12-08 12:30:00,76.9,76.9,76.8,76.8,1600.0,55.4028,55.4028,55.3308,55.3308,1600.0
2006-12-08 12:40:00,76.8,76.8,76.8,76.8,0.0,55.3308,55.3308,55.3308,55.3308,0.0
2006-12-08 12:50:00,76.85,76.86,76.81,76.86,13300.0,55.3668,55.374,55.338,55.374,13300.0
2006-12-08 13:00:00,76.86,76.86,76.83,76.86,5100.0,55.374,55.374,55.3524,55.374,5100.0
2006-12-08 13:10:00,76.85,76.86,76.81,76.84,1800.0,55.3668,55.374,55.338,55.3596,1800.0
2006-12-08 13:20:00,76.83,76.83,76.81,76.81,300.0,55.3524,55.3524,55.338,55.338,300.0
2006-12-08 13:30:00,76.8,76.83,76.8,76.82,3600.0,55.3308,55.3524,55.3308,55.3452,3600.0
2006-12-08 13:40:00,76.81,76.82,76.8,76.8,4000.0,55.338,55.3452,55.3308,55.3308,4000.0
2006-12-08 13:50:00,76.78,76.79,76.77,76.79,1900.0,55.3164,55.3236,55.3092,55.3236,1900.0
2006-12-08 14:00:00,76.79,76.82,76.79,76.82,4200.0,55.3236,55.3452,55.3236,55.3452,4200.0
2006-12-08 14:10:00,76.83,76.84,76.8,76.8,9900.0,55.3524,55.3596,55.3308,55.3308,9900.0
2006-12-08 14:20:00,76.8,76.81,76.78,76.78,12000.0,55.3308,55.338,55.3164,55.3164,12000.0
2006-12-08 14:30:00,76.77,76.78,76.76,76.77,4300.0,55.3092,55.3164,55.302,55.3092,4300.0
2006-12-08 14:40:00,76.78,76.84,76.78,76.83,3700.0,55.3164,55.3596,55.3164,55.3524,3700.0
2006-12-08 14:50:00,76.84,76.92,76.84,76.89,4900.0,55.3596,55.4172,55.3596,55.3956,4900.0
2006-12-08 15:00:00,76.86,76.86,76.84,76.84,1700.0,55.374,55.374,55.3596,55.3596,1700.0
2006-12-08 15:10:00,76.89,76.89,76.89,76.89,100.0,55.3956,55.3956,55.3956,55.3956,100.0
2006-12-08 15:20:00,76.86,76.88,76.83,76.88,26200.0,55.374,55.3884,55.3524,55.3884,26200.0
2006-12-08 15:30:00,76.88,76.88,76.88,76.88,0.0,55.3884,55.3884,55.3884,55.3884,0.0
2006-12-08 15:40:00,76.74,76.78,76.74,76.78,2800.0,55.2876,55.3164,55.2876,55.3164,2800.0
2006-12-08 15:50:00,76.76,76.79,76.74,76.74,2600.0,55.302,55.3236,55.2876,55.2876,2600.0
2006-12-08 16:00:00,76.74,76.74,76.74,76.74,0.0,55.2876,55.2876,55.2876,55.2876,0.0
2006-12-08 16:10:00,76.74,76.74,76.74,76.74,0.0,55.2876,55.2876,55.2876,55.2876,0.0
2006-12-11 09:30:00,76.83,76.9,76.78,76.84,30000.0,55.3524,55.4028,55.3164,55.3596,30000.0
2006-12-11 09:40:00,76.8,76.81,76.77,76.81,7000.0,55.3308,55.338,55.3092,55.338,7000.0
2006-12-11 09:50:00,76.81,76.88,76.81,76.88,600.0,55.338,55.3884,55.338,55.3884,600.0
2006-12-11 10:00:00,76.87,76.91,76.87,76.91,800.0,55.3812,55.41,55.3812,55.41,800.0
2006-12-11 10:10:00,76.97,77.12,76.97,77.06,3100.0,55.4533,55.5613,55.4533,55.5181,3100.0
2006-12-11 10:20:00,77.08,77.08,77.03,77.03,200.0,55.5325,55.5325,55.4965,55.4965,200.0
2006-12-11 10:30:00,77.05,77.05,77.04,77.05,900.0,55.5109,55.5109,55.5037,55.5109,900.0
2006-12-11 10:40:00,77.05,77.05,77.05,77.05,0.0,55.5109,55.5109,55.5109,55.5109,0.0
2006-12-11 10:50:00,77.0,77.0,77.0,77.0,400.0,55.4749,55.4749,55.4749,55.4749,400.0
2006-12-11 11:00:00,77.02,77.02,77.0,77.0,12800.0,55.4893,55.4893,55.4749,55.4749,12800.0
2006-12-11 11:10:00,77.0,77.02,77.0,77.02,900.0,55.4749,55.4893,55.4749,55.4893,900.0
2006-12-11 11:20:00,77.03,77.05,77.02,77.05,900.0,55.4965,55.5109,55.4893,55.5109,900.0
2006-12-11 11:30:00,77.03,77.03,77.01,77.02,1400.0,55.4965,55.4965,55.4821,55.4893,1400.0
2006-12-11 11:40:00,77.01,77.02,77.01,77.02,1100.0,55.4821,55.4893,55.4821,55.4893,1100.0
2006-12-11 11:50:00,77.02,77.02,77.02,77.02,0.0,55.4893,55.4893,55.4893,55.4893,0.0
2006-12-11 12:00:00,77.02,77.02,77.02,77.02,0.0,55.4893,55.4893,55.4893,55.4893,0.0
2006-12-11 12:10:00,76.96,76.97,76.87,76.87,25200.0,55.4461,55.4533,55.3812,55.3812,25200.0
2006-12-11 12:20:00,76.86,76.93,76.86,76.88,5500.0,55.374,55.4244,55.374,55.3884,5500.0
2006-12-11 12:30:00,76.92,76.92,76.9,76.9,3700.0,55.4172,55.4172,55.4028,55.4028,3700.0
2006-12-11 12:40:00,76.92,76.95,76.92,76.95,3600.0,55.4172,55.4389,55.4172,55.4389,3600.0
2006-12-11 12:50:00,76.95,76.95,76.95,76.95,0.0,55.4389,55.4389,55.4389,55.4389,0.0
2006-12-11 13:00:00,76.97,76.97,76.93,76.93,3400.0,55.4533,55.4533,55.4244,55.4244,3400.0
2006-12-11 13:10:00,76.96,77.02,76.96,77.01,2400.0,55.4461,55.4893,55.4461,55.4821,2400.0
2006-12-11 13:20:00,77.01,77.01,77.01,77.01,0.0,55.4821,55.4821,55.4821,55.4821,0.0
2006-12-11 13:30:00,77.01,77.01,77.01,77.01,100.0,55.4821,55.4821,55.4821,55.4821,100.0
2006-12-11 13:40:00,77.01,77.01,77.01,77.01,100.0,55.4821,55.4821,55.4821,55.4821,100.0
2006-12-11 13:50:00,77.04,77.04,77.03,77.03,400.0,55.5037,55.5037,55.4965,55.4965,400.0
2006-12-11 14:00:00,77.02,77.06,77.02,77.03,54800.0,55.4893,55.5181,55.4893,55.4965,54800.0
2006-12-11 14:10:00,77.03,77.03,77.03,77.03,500.0,55.4965,55.4965,55.4965,55.4965,500.0
2006-12-11 14:20:00,77.01,77.02,77.0,77.02,1500.0,55.4821,55.4893,55.4749,55.4893,1500.0
2006-12-11 14:30:00,77.01,77.04,77.01,77.04,3700.0,55.4821,55.5037,55.4821,55.5037,3700.0
2006-12-11 14:40:00,77.04,77.04,77.01,77.03,1000.0,55.5037,55.5037,55.4821,55.4965,1000.0
2006-12-11 14:50:00,77.02,77.02,77.0,77.0,700.0,55.4893,55.4893,55.4749,55.4749,700.0
2006-12-11 15:00:00,77.0,77.02,76.99,76.99,1600.0,55.4749,55.4893,55.4677,55.4677,1600.0
2006-12-11 15:10:00,77.0,77.03,76.98,77.01,2000.0,55.4749,55.4965,55.4605,55.4821,2000.0
2006-12-11 15:20:00,77.02,77.02,76.94,76.99,62000.0,55.4893,55.4893,55.4317,55.4677,62000.0
2006-12-11 15:30:00,76.98,76.98,76.92,76.93,3900.0,55.4605,55.4605,55.4172,55.4244,3900.0
2006-12-11 15:40:00,76.97,77.0,76.96,76.97,7800.0,55.4533,55.4749,55.4461,55.4533,7800.0
2006-12-11 15:50:00,76.98,76.98,76.94,76.96,2800.0,55.4605,55.4605,55.4317,55.4461,2800.0
2006-12-11 16:00:00,76.96,76.96,76.96,76.96,0.0,55.4461,55.4461,55.4461,55.4461,0.0
2006-12-11 16:10:00,76.96,76.96,76.96,76.96,0.0,55.4461,55.4461,55.4461,55.4461,0.0
2006-12-12 09:30:00,76.98,76.98,76.9,76.9,2800.0,55.4605,55.4605,55.4028,55.4028,2800.0
2006-12-12 09:40:00,76.93,76.93,76.93,76.93,200.0,55.4244,55.4244,55.4244,55.4244,200.0
2006-12-12 09:50:00,76.92,76.92,76.92,76.92,1000.0,55.4172,55.4172,55.4172,55.4172,1000.0
2006-12-12 10:00:00,76.91,76.91,76.86,76.86,1300.0,55.41,55.41,55.374,55.374,1300.0
2006-12-12 10:10:00,76.88,76.91,76.86,76.91,6000.0,55.3884,55.41,55.374,55.41,6000.0
2006-12-12 10:20:00,76.89,76.91,76.88,76.91,5800.0,55.3956,55.41,55.3884,55.41,5800.0
2006-12-12 10:30:00,76.97,77.0,76.97,76.99,2500.0,55.4533,55.4749,55.4533,55.4677,2500.0
2006-12-12 10:40:00,76.97,76.97,76.93,76.94,2900.0,55.4533,55.4533,55.4244,55.4317,2900.0
2006-12-12 10:50:00,76.91,76.93,76.91,76.92,2200.0,55.41,55.4244,55.41,55.4172,2200.0
2006-12-12 11:00:00,76.92,76.94,76.91,76.94,2900.0,55.4172,55.4317,55.41,55.4317,2900.0
2006-12-12 11:10:00,76.96,76.97,76.94,76.96,5300.0,55.4461,55.4533,55.4317,55.4461,5300.0
2006-12-12 11:20:00,76.95,76.97,76.95,76.97,500.0,55.4389,55.4533,55.4389,55.4533,500.0
2006-12-12 11:30:00,76.96,76.96,76.87,76.87,7000.0,55.4461,55.4461,55.3812,55.3812,7000.0
2006-12-12 11:40:00,76.83,76.87,76.82,76.87,2600.0,55.3524,55.3812,55.3452,55.3812,2600.0
2006-12-12 11:50:00,76.86,76.86,76.82,76.82,1600.0,55.374,55.374,55.3452,55.3452,1600.0
2006-12-12 12:00:00,76.8,76.8,76.71,76.71,1200.0,55.3308,55.3308,55.2659,55.2659,1200.0
2006-12-12 12:10:00,76.6,76.64,76.58,76.61,2700.0,55.1867,55.2155,55.1723,55.1939,2700.0
2006-12-12 12:20:00,76.61,76.61,76.5,76.52,2500.0,55.1939,55.1939,55.1147,55.1291,2500.0
2006-12-12 12:30:00,76.51,76.61,76.48,76.61,7900.0,55.1219,55.1939,55.1002,55.1939,7900.0
2006-12-12 12:40:00,76.64,76.64,76.57,76.58,3700.0,55.2155,55.2155,55.1651,55.1723,3700.0
2006-12-12 12:50:00,76.62,76.62,76.61,76.61,200.0,55.2011,55.2011,55.1939,55.1939,200.0
2006-12-12 13:00:00,76.64,76.64,76.6,76.63,5100.0,55.2155,55.2155,55.1867,55.2083,5100.0
2006-12-12 13:10:00,76.63,76.67,76.61,76.64,6500.0,55.2083,55.2371,55.1939,55.2155,6500.0
2006-12-12 13:20:00,76.61,76.62,76.61,76.62,1700.0,55.1939,55.2011,55.1939,55.2011,1700.0
2006-12-12 13:30:00,76.65,76.7,76.65,76.68,1100.0,55.2227,55.2587,55.2227,55.2443,1100.0
2006-12-12 13:40:00,76.66,76.66,76.64,76.66,1300.0,55.2299,55.2299,55.2155,55.2299,1300.0
2006-12-12 13:50:00,76.66,76.67,76.66,76.67,1800.0,55.2299,55.2371,55.2299,55.2371,1800.0
2006-12-12 14:00:00,76.7,76.7,76.66,76.66,1200.0,55.2587,55.2587,55.2299,55.2299,1200.0
2006-12-12 14:10:00,76.64,76.72,76.63,76.72,1500.0,55.2155,55.2732,55.2083,55.2732,1500.0
2006-12-12 14:20:00,76.73,76.94,76.73,76.88,4300.0,55.2804,55.4317,55.2804,55.3884,4300.0
2006-12-12 14:30:00,76.84,76.93,76.74,76.74,1200.0,55.3596,55.4244,55.2876,55.2876,1200.0
2006-12-12 14:40:00,76.74,76.74,76.74,76.74,0.0,55.2876,55.2876,55.2876,55.2876,0.0
2006-12-12 14:50:00,76.82,76.86,76.82,76.86,800.0,55.3452,55.374,55.3452,55.374,800.0
2006-12-12 15:00:00,76.86,76.89,76.84,76.87,1300.0,55.374,55.3956,55.3596,55.3812,1300.0
2006-12-12 15:10:00,76.87,76.88,76.81,76.81,7200.0,55.3812,55.3884,55.338,55.338,7200.0
2006-12-12 15:20:00,76.82,76.82,76.79,76.82,10000.0,55.3452,55.3452,55.3236,55.3452,10000.0
2006-12-12 15:30:00,76.82,76.86,76.82,76.86,1300.0,55.3452,55.374,55.3452,55.374,1300.0
2006-12-12 15:40:00,76.83,76.84,76.81,76.84,4100.0,55.3524,55.3596,55.338,55.3596,4100.0
2006-12-12 15:50:00,76.86,76.86,76.8,76.84,3600.0,55.374,55.374,55.3308,55.3596,3600.0
2006-12-12 16:00:00,76.87,76.9,76.87,76.87,12000.0,55.3812,55.4028,55.3812,55.3812,12000.0
2006-12-12 16:10:00,76.87,76.87,76.87,76.87,0.0,55.3812,55.3812,55.3812,55.3812,0.0
2006-12-13 09:30:00,77.22,77.26,77.11,77.11,8100.0,55.6334,55.6622,55.5541,55.5541,8100.0
2006-12-13 09:40:00,77.1,77.14,77.1,77.14,2100.0,55.5469,55.5757,55.5469,55.5757,2100.0
2006-12-13 09:50:00,77.06,77.15,77.06,77.12,8800.0,55.5181,55.5829,55.5181,55.5613,8800.0
2006-12-13 10:00:00,77.11,77.11,76.98,76.98,10500.0,55.5541,55.5541,55.4605,55.4605,10500.0
2006-12-13 10:10:00,76.94,76.97,76.94,76.97,300.0,55.4317,55.4533,55.4317,55.4533,300.0
2006-12-13 10:20:00,76.94,76.98,76.94,76.96,24400.0,55.4317,55.4605,55.4317,55.4461,24400.0
2006-12-13 10:30:00,76.97,76.97,76.83,76.87,26900.0,55.4533,55.4533,55.3524,55.3812,26900.0
2006-12-13 10:40:00,76.87,76.91,76.87,76.91,200.0,55.3812,55.41,55.3812,55.41,200.0
2006-12-13 10:50:00,76.95,76.95,76.95,76.95,2200.0,55.4389,55.4389,55.4389,55.4389,2200.0
2006-12-13 11:00:00,76.94,76.96,76.94,76.94,1200.0,55.4317,55.4461,55.4317,55.4317,1200.0
2006-12-13 11:10:00,76.94,76.95,76.94,76.95,1800.0,55.4317,55.4389,55.4317,55.4389,1800.0
2006-12-13 11:20:00,76.99,77.01,76.98,77.01,1000.0,55.4677,55.4821,55.4605,55.4821,1000.0
2006-12-13 11:30:00,77.03,77.03,77.0,77.0,2600.0,55.4965,55.4965,55.4749,55.4749,2600.0
2006-12-13 11:40:00,77.0,77.05,77.0,77.04,4900.0,55.4749,55.5109,55.4749,55.5037,4900.0
2006-12-13 11:50:00,77.02,77.02,77.02,77.02,1600.0,55.4893,55.4893,55.4893,55.4893,1600.0
2006-12-13 12:00:00,77.0,77.0,76.98,76.98,700.0,55.4749,55.4749,55.4605,55.4605,700.0
2006-12-13 12:10:00,76.95,76.95,76.95,76.95,500.0,55.4389,55.4389,55.4389,55.4389,500.0
2006-12-13 12:20:00,76.95,76.95,76.95,76.95,0.0,55.4389,55.4389,55.4389,55.4389,0.0
2006-12-13 12:30:00,76.93,76.93,76.92,76.92,3400.0,55.4244,55.4244,55.4172,55.4172,3400.0
2006-12-13 12:40:00,76.89,76.91,76.89,76.91,300.0,55.3956,55.41,55.3956,55.41,300.0
2006-12-13 12:50:00,76.9,76.97,76.89,76.97,6700.0,55.4028,55.4533,55.3956,55.4533,6700.0
2006-12-13 13:00:00,76.93,77.01,76.93,77.01,29700.0,55.4244,55.4821,55.4244,55.4821,29700.0
2006-12-13 13:10:00,76.99,76.99,76.97,76.97,2800.0,55.4677,55.4677,55.4533,55.4533,2800.0
2006-12-13 13:20:00,76.99,76.99,76.96,76.98,3700.0,55.4677,55.4677,55.4461,55.4605,3700.0
2006-12-13 13:30:00,76.94,76.94,76.89,76.89,3800.0,55.4317,55.4317,55.3956,55.3956,3800.0
2006-12-13 13:40:00,76.84,76.87,76.84,76.87,1400.0,55.3596,55.3812,55.3596,55.3812,1400.0
2006-12-13 13:50:00,76.91,76.91,76.91,76.91,1300.0,55.41,55.41,55.41,55.41,1300.0
2006-12-13 14:00:00,76.94,76.95,76.94,76.95,5000.0,55.4317,55.4389,55.4317,55.4389,5000.0
2006-12-13 14:10:00,76.95,76.97,76.91,76.91,7800.0,55.4389,55.4533,55.41,55.41,7800.0
2006-12-13 14:20:00,76.92,76.92,76.91,76.92,2200.0,55.4172,55.4172,55.41,55.4172,2200.0
2006-12-13 14:30:00,76.89,76.91,76.88,76.91,1700.0,55.3956,55.41,55.3884,55.41,1700.0
2006-12-13 14:40:00,76.88,76.9,76.87,76.88,3800.0,55.3884,55.4028,55.3812,55.3884,3800.0
2006-12-13 14:50:00,76.88,76.88,76.84,76.85,2500.0,55.3884,55.3884,55.3596,55.3668,2500.0
2006-12-13 15:00:00,76.88,76.92,76.88,76.92,1500.0,55.3884,55.4172,55.3884,55.4172,1500.0
2006-12-13 15:10:00,76.9,76.91,76.89,76.9,1500.0,55.4028,55.41,55.3956,55.4028,1500.0
2006-12-13 15:20:00,76.89,76.91,76.88,76.89,1000.0,55.3956,55.41,55.3884,55.3956,1000.0
2006-12-13 15:30:00,76.91,76.96,76.89,76.95,4500.0,55.41,55.4461,55.3956,55.4389,4500.0
2006-12-13 15:40:00,76.97,76.98,76.97,76.98,600.0,55.4533,55.4605,55.4533,55.4605,600.0
2006-12-13 15:50:00,76.98,77.01,76.98,76.98,3700.0,55.4605,55.4821,55.4605,55.4605,3700.0
2006-12-13 16:00:00,76.98,76.98,76.98,76.98,0.0,55.4605,55.4605,55.4605,55.4605,0.0
2006-12-13 16:10:00,76.98,76.98,76.98,76.98,0.0,55.4605,55.4605,55.4605,55.4605,0.0
2006-12-14 09:30:00,77.0,77.05,77.0,77.03,6000.0,55.4749,55.5109,55.4749,55.4965,6000.0
2006-12-14 09:40:00,77.03,77.03,77.03,77.03,0.0,55.4965,55.4965,55.4965,55.4965,0.0
2006-12-14 09:50:00,77.17,77.5,77.17,77.5,10300.0,55.5974,55.8351,55.5974,55.8351,10300.0
2006-12-14 10:00:00,77.44,77.58,77.44,77.58,5000.0,55.7919,55.8927,55.7919,55.8927,5000.0
2006-12-14 10:10:00,77.53,77.53,77.44,77.46,3200.0,55.8567,55.8567,55.7919,55.8063,3200.0
2006-12-14 10:20:00,77.46,77.46,77.41,77.44,2700.0,55.8063,55.8063,55.7703,55.7919,2700.0
2006-12-14 10:30:00,77.41,77.5,77.36,77.5,1900.0,55.7703,55.8351,55.7342,55.8351,1900.0
2006-12-14 10:40:00,77.47,77.47,77.47,77.47,500.0,55.8135,55.8135,55.8135,55.8135,500.0
2006-12-14 10:50:00,77.47,77.47,77.47,77.47,0.0,55.8135,55.8135,55.8135,55.8135,0.0
2006-12-14 11:00:00,77.47,77.5,77.47,77.48,4700.0,55.8135,55.8351,55.8135,55.8207,4700.0
2006-12-14 11:10:00,77.5,77.56,77.5,77.56,3300.0,55.8351,55.8783,55.8351,55.8783,3300.0
2006-12-14 11:20:00,77.5,77.5,77.44,77.44,13400.0,55.8351,55.8351,55.7919,55.7919,13400.0
2006-12-14 11:30:00,77.47,77.48,77.47,77.48,1000.0,55.8135,55.8207,55.8135,55.8207,1000.0
2006-12-14 11:40:00,77.47,77.47,77.42,77.46,3300.0,55.8135,55.8135,55.7775,55.8063,3300.0
2006-12-14 11:50:00,77.44,77.48,77.44,77.46,6400.0,55.7919,55.8207,55.7919,55.8063,6400.0
2006-12-14 12:00:00,77.47,77.49,77.45,77.49,3500.0,55.8135,55.8279,55.7991,55.8279,3500.0
2006-12-14 12:10:00,77.47,77.52,77.44,77.44,4800.0,55.8135,55.8495,55.7919,55.7919,4800.0
2006-12-14 12:20:00,77.44,77.45,77.44,77.45,400.0,55.7919,55.7991,55.7919,55.7991,400.0
2006-12-14 12:30:00,77.48,77.57,77.48,77.5,5500.0,55.8207,55.8855,55.8207,55.8351,5500.0
2006-12-14 12:40:00,77.51,77.52,77.49,77.49,500.0,55.8423,55.8495,55.8279,55.8279,500.0
2006-12-14 12:50:00,77.48,77.48,77.46,77.48,1300.0,55.8207,55.8207,55.8063,55.8207,1300.0
2006-12-14 13:00:00,77.47,77.5,77.47,77.5,300.0,55.8135,55.8351,55.8135,55.8351,300.0
2006-12-14 13:10:00,77.52,77.52,77.52,77.52,200.0,55.8495,55.8495,55.8495,55.8495,200.0
2006-12-14 13:20:00,77.53,77.53,77.53,77.53,500.0,55.8567,55.8567,55.8567,55.8567,500.0
2006-12-14 13:30:00,77.53,77.6,77.51,77.52,22500.0,55.8567,55.9072,55.8423,55.8495,22500.0
2006-12-14 13:40:00,77.52,77.52,77.51,77.51,3700.0,55.8495,55.8495,55.8423,55.8423,3700.0
2006-12-14 13:50:00,77.53,77.55,77.53,77.55,3600.0,55.8567,55.8711,55.8567,55.8711,3600.0
2006-12-14 14:00:00,77.54,77.56,77.5,77.54,5000.0,55.8639,55.8783,55.8351,55.8639,5000.0
2006-12-14 14:10:00,77.5,77.56,77.5,77.55,10100.0,55.8351,55.8783,55.8351,55.8711,10100.0
2006-12-14 14:20:00,77.53,77.56,77.53,77.56,600.0,55.8567,55.8783,55.8567,55.8783,600.0
2006-12-14 14:30:00,77.6,77.65,77.6,77.63,3400.0,55.9072,55.9432,55.9072,55.9288,3400.0
2006-12-14 14:40:00,77.63,77.66,77.63,77.66,500.0,55.9288,55.9504,55.9288,55.9504,500.0
2006-12-14 14:50:00,77.66,77.66,77.65,77.65,900.0,55.9504,55.9504,55.9432,55.9432,900.0
2006-12-14 15:00:00,77.62,77.66,77.6,77.63,8900.0,55.9216,55.9504,55.9072,55.9288,8900.0
2006-12-14 15:10:00,77.63,77.64,77.59,77.61,12000.0,55.9288,55.936,55.8999,55.9144,12000.0
2006-12-14 15:20:00,77.65,77.65,77.62,77.63,6400.0,55.9432,55.9432,55.9216,55.9288,6400.0
2006-12-14 15:30:00,77.64,77.64,77.63,77.64,5600.0,55.936,55.936,55.9288,55.936,5600.0
2006-12-14 15:40:00,77.64,77.69,77.63,77.66,6900.0,55.936,55.972,55.9288,55.9504,6900.0
2006-12-14 15:50:00,77.63,77.63,77.55,77.56,5100.0,55.9288,55.9288,55.8711,55.8783,5100.0
2006-12-14 16:00:00,77.56,77.56,77.56,77.56,0.0,55.8783,55.8783,55.8783,55.8783,0.0
2006-12-14 16:10:00,77.56,77.56,77.56,77.56,0.0,55.8783,55.8783,55.8783,55.8783,0.0
2006-12-15 09:30:00,77.85,77.86,77.75,77.75,14000.0,56.0873,56.0945,56.0152,56.0152,14000.0
2006-12-15 09:40:00,77.72,77.75,77.72,77.72,6500.0,55.9936,56.0152,55.9936,55.9936,6500.0
2006-12-15 09:50:00,77.72,77.89,77.71,77.86,32000.0,55.9936,56.1161,55.9864,56.0945,32000.0
2006-12-15 10:00:00,77.81,77.81,77.79,77.79,24700.0,56.0584,56.0584,56.044,56.044,24700.0
2006-12-15 10:10:00,77.78,77.78,77.75,77.78,20900.0,56.0368,56.0368,56.0152,56.0368,20900.0
2006-12-15 10:20:00,77.78,77.78,77.78,77.78,0.0,56.0368,56.0368,56.0368,56.0368,0.0
2006-12-15 10:30:00,77.78,77.83,77.77,77.83,6000.0,56.0368,56.0729,56.0296,56.0729,6000.0
2006-12-15 10:40:00,77.83,77.85,77.8,77.81,6200.0,56.0729,56.0873,56.0512,56.0584,6200.0
2006-12-15 10:50:00,77.8,77.81,77.8,77.81,9100.0,56.0512,56.0584,56.0512,56.0584,9100.0
2006-12-15 11:00:00,77.85,77.87,77.85,77.87,1100.0,56.0873,56.1017,56.0873,56.1017,1100.0
2006-12-15 11:10:00,77.85,77.86,77.83,77.83,2500.0,56.0873,56.0945,56.0729,56.0729,2500.0
2006-12-15 11:20:00,77.81,77.81,77.79,77.79,1600.0,56.0584,56.0584,56.044,56.044,1600.0
2006-12-15 11:30:00,77.76,77.77,77.76,77.77,8300.0,56.0224,56.0296,56.0224,56.0296,8300.0
2006-12-15 11:40:00,77.8,77.8,77.77,77.8,5000.0,56.0512,56.0512,56.0296,56.0512,5000.0
2006-12-15 11:50:00,77.81,77.81,77.81,77.81,100.0,56.0584,56.0584,56.0584,56.0584,100.0
2006-12-15 12:00:00,77.76,77.76,77.73,77.73,700.0,56.0224,56.0224,56.0008,56.0008,700.0
2006-12-15 12:10:00,77.75,77.75,77.75,77.75,500.0,56.0152,56.0152,56.0152,56.0152,500.0
2006-12-15 12:20:00,77.65,77.66,77.65,77.66,8000.0,55.9432,55.9504,55.9432,55.9504,8000.0
2006-12-15 12:30:00,77.69,77.7,77.68,77.7,1000.0,55.972,55.9792,55.9648,55.9792,1000.0
2006-12-15 12:40:00,77.75,77.75,77.75,77.75,500.0,56.0152,56.0152,56.0152,56.0152,500.0
2006-12-15 12:50:00,77.77,77.77,77.71,77.71,3000.0,56.0296,56.0296,55.9864,55.9864,3000.0
2006-12-15 13:00:00,77.7,77.72,77.7,77.72,3100.0,55.9792,55.9936,55.9792,55.9936,3100.0
2006-12-15 13:10:00,77.73,77.73,77.7,77.7,1400.0,56.0008,56.0008,55.9792,55.9792,1400.0
2006-12-15 13:20:00,77.72,77.72,77.7,77.7,1300.0,55.9936,55.9936,55.9792,55.9792,1300.0
2006-12-15 13:30:00,77.69,77.69,77.56,77.59,3700.0,55.972,55.972,55.8783,55.8999,3700.0
2006-12-15 13:40:00,77.58,77.61,77.58,77.6,1300.0,55.8927,55.9144,55.8927,55.9072,1300.0
2006-12-15 13:50:00,77.61,77.65,77.61,77.65,3200.0,55.9144,55.9432,55.9144,55.9432,3200.0
2006-12-15 14:00:00,77.68,77.71,77.67,77.67,1400.0,55.9648,55.9864,55.9576,55.9576,1400.0
2006-12-15 14:10:00,77.68,77.68,77.64,77.66,2900.0,55.9648,55.9648,55.936,55.9504,2900.0
2006-12-15 14:20:00,77.64,77.72,77.64,77.72,14400.0,55.936,55.9936,55.936,55.9936,14400.0
2006-12-15 14:30:00,77.71,77.72,77.68,77.68,5200.0,55.9864,55.9936,55.9648,55.9648,5200.0
2006-12-15 14:40:00,77.67,77.69,77.66,77.66,4000.0,55.9576,55.972,55.9504,55.9504,4000.0
2006-12-15 14:50:00,77.68,77.69,77.68,77.69,200.0,55.9648,55.972,55.9648,55.972,200.0
2006-12-15 15:00:00,77.69,77.69,77.67,77.67,3100.0,55.972,55.972,55.9576,55.9576,3100.0
2006-12-15 15:10:00,77.69,77.71,77.68,77.7,2400.0,55.972,55.9864,55.9648,55.9792,2400.0
2006-12-15 15:20:00,77.71,77.73,77.69,77.69,11300.0,55.9864,56.0008,55.972,55.972,11300.0
2006-12-15 15:30:00,77.66,77.72,77.66,77.66,1700.0,55.9504,55.9936,55.9504,55.9504,1700.0
2006-12-15 15:40:00,77.65,77.67,77.61,77.64,19000.0,55.9432,55.9576,55.9144,55.936,19000.0
2006-12-15 15:50:00,77.65,77.67,77.62,77.63,2600.0,55.9432,55.9576,55.9216,55.9288,2600.0
2006-12-15 16:00:00,77.63,77.63,77.63,77.63,0.0,55.9288,55.9288,55.9288,55.9288,0.0
2006-12-15 16:10:00,77.63,77.63,77.63,77.63,0.0,55.9288,55.9288,55.9288,55.9288,0.0
2006-12-18 09:30:00,77.7,77.7,77.7,77.7,200.0,55.9792,55.9792,55.9792,55.9792,200.0
2006-12-18 09:40:00,77.72,77.75,77.72,77.74,4600.0,55.9936,56.0152,55.9936,56.008,4600.0
2006-12-18 09:50:00,77.8,77.89,77.8,77.87,8300.0,56.0512,56.1161,56.0512,56.1017,8300.0
2006-12-18 10:00:00,77.9,77.91,77.84,77.86,8200.0,56.1233,56.1305,56.0801,56.0945,8200.0
2006-12-18 10:10:00,77.85,77.87,77.85,77.86,1500.0,56.0873,56.1017,56.0873,56.0945,1500.0
2006-12-18 10:20:00,77.86,77.86,77.82,77.82,5400.0,56.0945,56.0945,56.0657,56.0657,5400.0
2006-12-18 10:30:00,77.81,77.83,77.8,77.83,5000.0,56.0584,56.0729,56.0512,56.0729,5000.0
2006-12-18 10:40:00,77.83,77.83,77.77,77.78,2100.0,56.0729,56.0729,56.0296,56.0368,2100.0
2006-12-18 10:50:00,77.75,77.77,77.75,77.77,2400.0,56.0152,56.0296,56.0152,56.0296,2400.0
2006-12-18 11:00:00,77.74,77.74,77.69,77.69,500.0,56.008,56.008,55.972,55.972,500.0
2006-12-18 11:10:00,77.69,77.72,77.69,77.72,1200.0,55.972,55.9936,55.972,55.9936,1200.0
2006-12-18 11:20:00,77.73,77.76,77.71,77.71,6700.0,56.0008,56.0224,55.9864,55.9864,6700.0
2006-12-18 11:30:00,77.71,77.72,77.67,77.67,13800.0,55.9864,55.9936,55.9576,55.9576,13800.0
2006-12-18 11:40:00,77.61,77.62,77.6,77.62,6900.0,55.9144,55.9216,55.9072,55.9216,6900.0
2006-12-18 11:50:00,77.62,77.64,77.62,77.62,4800.0,55.9216,55.936,55.9216,55.9216,4800.0
2006-12-18 12:00:00,77.59,77.59,77.52,77.53,7400.0,55.8999,55.8999,55.8495,55.8567,7400.0
2006-12-18 12:10:00,77.49,77.55,77.49,77.52,2300.0,55.8279,55.8711,55.8279,55.8495,2300.0
2006-12-18 12:20:00,77.51,77.57,77.5,77.57,12800.0,55.8423,55.8855,55.8351,55.8855,12800.0
2006-12-18 12:30:00,77.58,77.62,77.56,77.59,9300.0,55.8927,55.9216,55.8783,55.8999,9300.0
2006-12-18 12:40:00,77.59,77.63,77.58,77.63,9400.0,55.8999,55.9288,55.8927,55.9288,9400.0
2006-12-18 12:50:00,77.6,77.6,77.6,77.6,100.0,55.9072,55.9072,55.9072,55.9072,100.0
2006-12-18 13:00:00,77.58,77.58,77.52,77.53,5500.0,55.8927,55.8927,55.8495,55.8567,5500.0
2006-12-18 13:10:00,77.52,77.57,77.52,77.54,7600.0,55.8495,55.8855,55.8495,55.8639,7600.0
2006-12-18 13:20:00,77.56,77.59,77.55,77.55,3100.0,55.8783,55.8999,55.8711,55.8711,3100.0
2006-12-18 13:30:00,77.56,77.59,77.56,77.59,2100.0,55.8783,55.8999,55.8783,55.8999,2100.0
2006-12-18 13:40:00,77.56,77.65,77.56,77.65,11200.0,55.8783,55.9432,55.8783,55.9432,11200.0
2006-12-18 13:50:00,77.64,77.66,77.61,77.61,4800.0,55.936,55.9504,55.9144,55.9144,4800.0
2006-12-18 14:00:00,77.6,77.6,77.59,77.6,400.0,55.9072,55.9072,55.8999,55.9072,400.0
2006-12-18 14:10:00,77.56,77.56,77.56,77.56,100.0,55.8783,55.8783,55.8783,55.8783,100.0
2006-12-18 14:20:00,77.57,77.59,77.52,77.52,3900.0,55.8855,55.8999,55.8495,55.8495,3900.0
2006-12-18 14:30:00,77.52,77.54,77.52,77.53,2500.0,55.8495,55.8639,55.8495,55.8567,2500.0
2006-12-18 14:40:00,77.51,77.51,77.45,77.45,3500.0,55.8423,55.8423,55.7991,55.7991,3500.0
2006-12-18 14:50:00,77.37,77.39,77.34,77.37,5200.0,55.7414,55.7559,55.7198,55.7414,5200.0
2006-12-18 15:00:00,77.36,77.37,77.28,77.32,2900.0,55.7342,55.7414,55.6766,55.7054,2900.0
2006-12-18 15:10:00,77.32,77.33,77.28,77.31,6600.0,55.7054,55.7126,55.6766,55.6982,6600.0
2006-12-18 15:20:00,77.29,77.34,77.29,77.34,5400.0,55.6838,55.7198,55.6838,55.7198,5400.0
2006-12-18 15:30:00,77.34,77.4,77.34,77.37,24600.0,55.7198,55.7631,55.7198,55.7414,24600.0
2006-12-18 15:40:00,77.37,77.4,77.36,77.38,33100.0,55.7414,55.7631,55.7342,55.7487,33100.0
2006-12-18 15:50:00,77.4,77.4,77.37,77.39,45800.0,55.7631,55.7631,55.7414,55.7559,45800.0
2006-12-18 16:00:00,77.38,77.38,77.36,77.38,10000.0,55.7487,55.7487,55.7342,55.7487,10000.0
2006-12-18 16:10:00,77.37,77.37,77.37,77.37,10000.0,55.7414,55.7414,55.7414,55.7414,10000.0
2006-12-19 09:30:00,77.17,77.18,77.0,77.0,20000.0,55.5974,55.6046,55.4749,55.4749,20000.0
2006-12-19 09:40:00,77.0,77.06,77.0,77.03,2700.0,55.4749,55.5181,55.4749,55.4965,2700.0
2006-12-19 09:50:00,77.05,77.18,77.05,77.08,54300.0,55.5109,55.6046,55.5109,55.5325,54300.0
2006-12-19 10:00:00,77.11,77.15,77.1,77.13,12800.0,55.5541,55.5829,55.5469,55.5685,12800.0
2006-12-19 10:10:00,77.12,77.26,77.12,77.21,19100.0,55.5613,55.6622,55.5613,55.6262,19100.0
2006-12-19 10:20:00,77.21,77.24,77.19,77.21,13500.0,55.6262,55.6478,55.6118,55.6262,13500.0
2006-12-19 10:30:00,77.22,77.25,77.2,77.25,6500.0,55.6334,55.655,55.619,55.655,6500.0
2006-12-19 10:40:00,77.25,77.25,77.19,77.2,7700.0,55.655,55.655,55.6118,55.619,7700.0
2006-12-19 10:50:00,77.21,77.32,77.21,77.31,9300.0,55.6262,55.7054,55.6262,55.6982,9300.0
2006-12-19 11:00:00,77.31,77.36,77.31,77.32,3400.0,55.6982,55.7342,55.6982,55.7054,3400.0
2006-12-19 11:10:00,77.33,77.33,77.25,77.25,4800.0,55.7126,55.7126,55.655,55.655,4800.0
2006-12-19 11:20:00,77.24,77.25,77.17,77.19,6200.0,55.6478,55.655,55.5974,55.6118,6200.0
2006-12-19 11:30:00,77.21,77.21,77.14,77.14,200.0,55.6262,55.6262,55.5757,55.5757,200.0
2006-12-19 11:40:00,77.16,77.21,77.16,77.19,1100.0,55.5902,55.6262,55.5902,55.6118,1100.0
2006-12-19 11:50:00,77.22,77.22,77.16,77.16,5500.0,55.6334,55.6334,55.5902,55.5902,5500.0
2006-12-19 12:00:00,77.17,77.2,77.17,77.18,1600.0,55.5974,55.619,55.5974,55.6046,1600.0
2006-12-19 12:10:00,77.16,77.16,77.13,77.13,700.0,55.5902,55.5902,55.5685,55.5685,700.0
2006-12-19 12:20:00,77.1,77.14,77.1,77.14,1800.0,55.5469,55.5757,55.5469,55.5757,1800.0
2006-12-19 12:30:00,77.17,77.25,77.17,77.18,8500.0,55.5974,55.655,55.5974,55.6046,8500.0
2006-12-19 12:40:00,77.2,77.21,77.2,77.2,1000.0,55.619,55.6262,55.619,55.619,1000.0
2006-12-19 12:50:00,77.22,77.22,77.2,77.2,1900.0,55.6334,55.6334,55.619,55.619,1900.0
2006-12-19 13:00:00,77.22,77.23,77.22,77.23,900.0,55.6334,55.6406,55.6334,55.6406,900.0
2006-12-19 13:10:00,77.22,77.22,77.22,77.22,100.0,55.6334,55.6334,55.6334,55.6334,100.0
2006-12-19 13:20:00,77.15,77.16,77.15,77.16,1100.0,55.5829,55.5902,55.5829,55.5902,1100.0
2006-12-19 13:30:00,77.18,77.18,77.18,77.18,2600.0,55.6046,55.6046,55.6046,55.6046,2600.0
2006-12-19 13:40:00,77.19,77.31,77.19,77.31,3100.0,55.6118,55.6982,55.6118,55.6982,3100.0
2006-12-19 13:50:00,77.31,77.31,77.28,77.3,3900.0,55.6982,55.6982,55.6766,55.691,3900.0
2006-12-19 14:00:00,77.32,77.47,77.32,77.44,6500.0,55.7054,55.8135,55.7054,55.7919,6500.0
2006-12-19 14:10:00,77.46,77.48,77.44,77.44,1800.0,55.8063,55.8207,55.7919,55.7919,1800.0
2006-12-19 14:20:00,77.41,77.46,77.41,77.46,1800.0,55.7703,55.8063,55.7703,55.8063,1800.0
2006-12-19 14:30:00,77.38,77.44,77.38,77.44,1000.0,55.7487,55.7919,55.7487,55.7919,1000.0
2006-12-19 14:40:00,77.43,77.43,77.4,77.41,7300.0,55.7847,55.7847,55.7631,55.7703,7300.0
2006-12-19 14:50:00,77.43,77.5,77.43,77.5,6300.0,55.7847,55.8351,55.7847,55.8351,6300.0
2006-12-19 15:00:00,77.49,77.56,77.48,77.53,700.0,55.8279,55.8783,55.8207,55.8567,700.0
2006-12-19 15:10:00,77.61,77.67,77.57,77.61,2000.0,55.9144,55.9576,55.8855,55.9144,2000.0
2006-12-19 15:20:00,77.58,77.58,77.58,77.58,600.0,55.8927,55.8927,55.8927,55.8927,600.0
2006-12-19 15:30:00,77.56,77.56,77.56,77.56,100.0,55.8783,55.8783,55.8783,55.8783,100.0
2006-12-19 15:40:00,77.54,77.56,77.52,77.56,3300.0,55.8639,55.8783,55.8495,55.8783,3300.0
2006-12-19 15:50:00,77.55,77.56,77.52,77.55,1900.0,55.8711,55.8783,55.8495,55.8711,1900.0
2006-12-19 16:00:00,77.52,77.52,77.5,77.5,2400.0,55.8495,55.8495,55.8351,55.8351,2400.0
2006-12-19 16:10:00,77.5,77.5,77.5,77.5,0.0,55.8351,55.8351,55.8351,55.8351,0.0
2006-12-20 09:30:00,77.15,77.3,77.15,77.24,38800.0,55.8292,55.9378,55.8292,55.8944,38800.0
2006-12-20 09:40:00,77.27,77.27,77.27,77.27,400.0,55.9161,55.9161,55.9161,55.9161,400.0
2006-12-20 09:50:00,77.29,77.36,77.28,77.36,2600.0,55.9305,55.9812,55.9233,55.9812,2600.0
2006-12-20 10:00:00,77.36,77.41,77.36,77.37,2900.0,55.9812,56.0174,55.9812,55.9884,2900.0
2006-12-20 10:10:00,77.35,77.39,77.35,77.39,700.0,55.974,56.0029,55.974,56.0029,700.0
2006-12-20 10:20:00,77.34,77.34,77.28,77.3,8400.0,55.9667,55.9667,55.9233,55.9378,8400.0
2006-12-20 10:30:00,77.31,77.39,77.31,77.31,18400.0,55.945,56.0029,55.945,55.945,18400.0
2006-12-20 10:40:00,77.31,77.36,77.31,77.32,13200.0,55.945,55.9812,55.945,55.9522,13200.0
2006-12-20 10:50:00,77.33,77.34,77.33,77.34,2600.0,55.9595,55.9667,55.9595,55.9667,2600.0
2006-12-20 11:00:00,77.34,77.41,77.34,77.39,8600.0,55.9667,56.0174,55.9667,56.0029,8600.0
2006-12-20 11:10:00,77.38,77.38,77.36,77.36,1500.0,55.9957,55.9957,55.9812,55.9812,1500.0
2006-12-20 11:20:00,77.32,77.34,77.32,77.34,200.0,55.9522,55.9667,55.9522,55.9667,200.0
2006-12-20 11:30:00,77.33,77.34,77.33,77.34,1600.0,55.9595,55.9667,55.9595,55.9667,1600.0
2006-12-20 11:40:00,77.32,77.32,77.31,77.31,2900.0,55.9522,55.9522,55.945,55.945,2900.0
2006-12-20 11:50:00,77.31,77.4,77.31,77.33,36300.0,55.945,56.0101,55.945,55.9595,36300.0
2006-12-20 12:00:00,77.34,77.34,77.34,77.34,300.0,55.9667,55.9667,55.9667,55.9667,300.0
2006-12-20 12:10:00,77.33,77.36,77.32,77.32,36200.0,55.9595,55.9812,55.9522,55.9522,36200.0
2006-12-20 12:20:00,77.34,77.34,77.34,77.34,200.0,55.9667,55.9667,55.9667,55.9667,200.0
2006-12-20 12:30:00,77.34,77.34,77.27,77.29,8600.0,55.9667,55.9667,55.9161,55.9305,8600.0
2006-12-20 12:40:00,77.3,77.3,77.29,77.29,3400.0,55.9378,55.9378,55.9305,55.9305,3400.0
2006-12-20 12:50:00,77.29,77.29,77.29,77.29,0.0,55.9305,55.9305,55.9305,55.9305,0.0
2006-12-20 13:00:00,77.29,77.29,77.29,77.29,0.0,55.9305,55.9305,55.9305,55.9305,0.0
2006-12-20 13:10:00,77.26,77.26,77.19,77.23,8000.0,55.9088,55.9088,55.8582,55.8871,8000.0
2006-12-20 13:20:00,77.21,77.22,77.17,77.17,5900.0,55.8726,55.8799,55.8437,55.8437,5900.0
2006-12-20 13:30:00,77.18,77.18,77.09,77.09,2200.0,55.8509,55.8509,55.7858,55.7858,2200.0
2006-12-20 13:40:00,77.14,77.14,77.11,77.13,3400.0,55.822,55.822,55.8003,55.8148,3400.0
2006-12-20 13:50:00,77.13,77.14,77.13,77.14,2100.0,55.8148,55.822,55.8148,55.822,2100.0
2006-12-20 14:00:00,77.15,77.17,77.15,77.17,2300.0,55.8292,55.8437,55.8292,55.8437,2300.0
2006-12-20 14:10:00,77.18,77.18,77.18,77.18,100.0,55.8509,55.8509,55.8509,55.8509,100.0
2006-12-20 14:20:00,77.19,77.24,77.18,77.2,3400.0,55.8582,55.8944,55.8509,55.8654,3400.0
2006-12-20 14:30:00,77.18,77.2,77.15,77.15,1700.0,55.8509,55.8654,55.8292,55.8292,1700.0
2006-12-20 14:40:00,77.17,77.19,77.15,77.15,3600.0,55.8437,55.8582,55.8292,55.8292,3600.0
2006-12-20 14:50:00,77.19,77.2,77.16,77.16,5800.0,55.8582,55.8654,55.8365,55.8365,5800.0
2006-12-20 15:00:00,77.17,77.17,77.12,77.15,10000.0,55.8437,55.8437,55.8075,55.8292,10000.0
2006-12-20 15:10:00,77.15,77.18,77.15,77.17,3700.0,55.8292,55.8509,55.8292,55.8437,3700.0
2006-12-20 15:20:00,77.14,77.17,77.14,77.17,2200.0,55.822,55.8437,55.822,55.8437,2200.0
2006-12-20 15:30:00,77.18,77.18,77.17,77.17,700.0,55.8509,55.8509,55.8437,55.8437,700.0
2006-12-20 15:40:00,77.19,77.19,77.14,77.14,7200.0,55.8582,55.8582,55.822,55.822,7200.0
2006-12-20 15:50:00,77.12,77.12,77.08,77.1,15200.0,55.8075,55.8075,55.7786,55.793,15200.0
2006-12-20 16:00:00,77.09,77.09,77.09,77.09,100.0,55.7858,55.7858,55.7858,55.7858,100.0
2006-12-20 16:10:00,77.09,77.09,77.09,77.09,0.0,55.7858,55.7858,55.7858,55.7858,0.0
2006-12-21 09:30:00,77.23,77.23,77.15,77.19,24400.0,55.8871,55.8871,55.8292,55.8582,24400.0
2006-12-21 09:40:00,77.17,77.27,77.17,77.25,37200.0,55.8437,55.9161,55.8437,55.9016,37200.0
2006-12-21 09:50:00,77.22,77.24,77.18,77.18,1300.0,55.8799,55.8944,55.8509,55.8509,1300.0
2006-12-21 10:00:00,77.19,77.2,77.17,77.19,1300.0,55.8582,55.8654,55.8437,55.8582,1300.0
2006-12-21 10:10:00,77.19,77.19,77.16,77.16,5400.0,55.8582,55.8582,55.8365,55.8365,5400.0
2006-12-21 10:20:00,77.08,77.08,77.06,77.08,6700.0,55.7786,55.7786,55.7641,55.7786,6700.0
2006-12-21 10:30:00,77.12,77.14,77.11,77.11,4100.0,55.8075,55.822,55.8003,55.8003,4100.0
2006-12-21 10:40:00,77.11,77.17,77.1,77.13,5500.0,55.8003,55.8437,55.793,55.8148,5500.0
2006-12-21 10:50:00,77.09,77.09,77.03,77.03,11300.0,55.7858,55.7858,55.7424,55.7424,11300.0
2006-12-21 11:00:00,77.04,77.1,77.04,77.1,800.0,55.7496,55.793,55.7496,55.793,800.0
2006-12-21 11:10:00,77.11,77.12,77.09,77.09,1900.0,55.8003,55.8075,55.7858,55.7858,1900.0
2006-12-21 11:20:00,77.09,77.12,77.09,77.1,3400.0,55.7858,55.8075,55.7858,55.793,3400.0
2006-12-21 11:30:00,77.1,77.12,77.09,77.12,5200.0,55.793,55.8075,55.7858,55.8075,5200.0
2006-12-21 11:40:00,77.11,77.13,77.1,77.1,5300.0,55.8003,55.8148,55.793,55.793,5300.0
2006-12-21 11:50:00,77.11,77.11,77.06,77.06,5400.0,55.8003,55.8003,55.7641,55.7641,5400.0
2006-12-21 12:00:00,77.01,77.04,76.97,77.01,20700.0,55.7279,55.7496,55.699,55.7279,20700.0
2006-12-21 12:10:00,76.97,76.97,76.92,76.92,400.0,55.699,55.699,55.6628,55.6628,400.0
2006-12-21 12:20:00,76.91,76.92,76.91,76.92,4000.0,55.6556,55.6628,55.6556,55.6628,4000.0
2006-12-21 12:30:00,76.93,76.93,76.77,76.77,13600.0,55.67,55.67,55.5542,55.5542,13600.0
2006-12-21 12:40:00,76.81,76.83,76.78,76.83,65200.0,55.5832,55.5977,55.5615,55.5977,65200.0
2006-12-21 12:50:00,76.83,76.83,76.83,76.83,0.0,55.5977,55.5977,55.5977,55.5977,0.0
2006-12-21 13:00:00,76.81,76.81,76.73,76.79,1700.0,55.5832,55.5832,55.5253,55.5687,1700.0
2006-12-21 13:10:00,76.78,76.78,76.77,76.77,900.0,55.5615,55.5615,55.5542,55.5542,900.0
2006-12-21 13:20:00,76.72,76.78,76.72,76.78,1000.0,55.5181,55.5615,55.5181,55.5615,1000.0
2006-12-21 13:30:00,76.81,76.82,76.76,76.81,1500.0,55.5832,55.5904,55.547,55.5832,1500.0
2006-12-21 13:40:00,76.83,76.83,76.78,76.78,700.0,55.5977,55.5977,55.5615,55.5615,700.0
2006-12-21 13:50:00,76.8,76.82,76.75,76.75,2600.0,55.5759,55.5904,55.5398,55.5398,2600.0
2006-12-21 14:00:00,76.7,76.71,76.7,76.71,700.0,55.5036,55.5108,55.5036,55.5108,700.0
2006-12-21 14:10:00,76.72,76.72,76.72,76.72,400.0,55.5181,55.5181,55.5181,55.5181,400.0
2006-12-21 14:20:00,76.73,76.76,76.72,76.76,1900.0,55.5253,55.547,55.5181,55.547,1900.0
2006-12-21 14:30:00,76.83,76.84,76.83,76.83,1300.0,55.5977,55.6049,55.5977,55.5977,1300.0
2006-12-21 14:40:00,76.84,76.85,76.77,76.77,1100.0,55.6049,55.6121,55.5542,55.5542,1100.0
2006-12-21 14:50:00,76.74,76.74,76.74,76.74,200.0,55.5325,55.5325,55.5325,55.5325,200.0
2006-12-21 15:00:00,76.78,76.8,76.77,76.8,7500.0,55.5615,55.5759,55.5542,55.5759,7500.0
2006-12-21 15:10:00,76.82,76.89,76.82,76.85,2800.0,55.5904,55.6411,55.5904,55.6121,2800.0
2006-12-21 15:20:00,76.81,76.83,76.8,76.83,1200.0,55.5832,55.5977,55.5759,55.5977,1200.0
2006-12-21 15:30:00,76.83,76.84,76.8,76.81,2600.0,55.5977,55.6049,55.5759,55.5832,2600.0
2006-12-21 15:40:00,76.81,76.84,76.8,76.84,8800.0,55.5832,55.6049,55.5759,55.6049,8800.0
2006-12-21 15:50:00,76.84,76.87,76.84,76.85,1600.0,55.6049,55.6266,55.6049,55.6121,1600.0
2006-12-21 16:00:00,76.85,76.85,76.85,76.85,0.0,55.6121,55.6121,55.6121,55.6121,0.0
2006-12-21 16:10:00,76.85,76.85,76.85,76.85,0.0,55.6121,55.6121,55.6121,55.6121,0.0
2006-12-22 09:30:00,76.87,76.93,76.67,76.67,109700.0,55.6266,55.67,55.4819,55.4819,109700.0
2006-12-22 09:40:00,76.58,76.58,76.49,76.53,21000.0,55.4167,55.4167,55.3516,55.3806,21000.0
2006-12-22 09:50:00,76.57,76.57,76.57,76.57,500.0,55.4095,55.4095,55.4095,55.4095,500.0
2006-12-22 10:00:00,76.57,76.59,76.54,76.54,5900.0,55.4095,55.424,55.3878,55.3878,5900.0
2006-12-22 10:10:00,76.61,76.62,76.61,76.62,1100.0,55.4385,55.4457,55.4385,55.4457,1100.0
2006-12-22 10:20:00,76.64,76.71,76.62,76.71,3200.0,55.4602,55.5108,55.4457,55.5108,3200.0
2006-12-22 10:30:00,76.73,76.73,76.71,76.71,1700.0,55.5253,55.5253,55.5108,55.5108,1700.0
2006-12-22 10:40:00,76.72,76.73,76.7,76.7,8500.0,55.5181,55.5253,55.5036,55.5036,8500.0
2006-12-22 10:50:00,76.7,76.71,76.64,76.64,11000.0,55.5036,55.5108,55.4602,55.4602,11000.0
2006-12-22 11:00:00,76.67,76.68,76.67,76.68,81500.0,55.4819,55.4891,55.4819,55.4891,81500.0
2006-12-22 11:10:00,76.65,76.65,76.56,76.56,1800.0,55.4674,55.4674,55.4023,55.4023,1800.0
2006-12-22 11:20:00,76.56,76.57,76.51,76.51,2300.0,55.4023,55.4095,55.3661,55.3661,2300.0
2006-12-22 11:30:00,76.52,76.58,76.51,76.58,3600.0,55.3733,55.4167,55.3661,55.4167,3600.0
2006-12-22 11:40:00,76.56,76.56,76.5,76.5,17600.0,55.4023,55.4023,55.3589,55.3589,17600.0
2006-12-22 11:50:00,76.51,76.51,76.5,76.5,3600.0,55.3661,55.3661,55.3589,55.3589,3600.0
2006-12-22 12:00:00,76.47,76.48,76.41,76.47,35300.0,55.3371,55.3444,55.2937,55.3371,35300.0
2006-12-22 12:10:00,76.46,76.46,76.4,76.41,2800.0,55.3299,55.3299,55.2865,55.2937,2800.0
2006-12-22 12:20:00,76.48,76.48,76.41,76.46,3000.0,55.3444,55.3444,55.2937,55.3299,3000.0
2006-12-22 12:30:00,76.45,76.5,76.42,76.5,59700.0,55.3227,55.3589,55.301,55.3589,59700.0
2006-12-22 12:40:00,76.5,76.55,76.48,76.53,7900.0,55.3589,55.395,55.3444,55.3806,7900.0
2006-12-22 12:50:00,76.54,76.56,76.5,76.5,13100.0,55.3878,55.4023,55.3589,55.3589,13100.0
2006-12-22 13:00:00,76.49,76.49,76.44,76.44,4000.0,55.3516,55.3516,55.3154,55.3154,4000.0
2006-12-22 13:10:00,76.44,76.47,76.44,76.47,2900.0,55.3154,55.3371,55.3154,55.3371,2900.0
2006-12-22 13:20:00,76.47,76.48,76.41,76.42,75600.0,55.3371,55.3444,55.2937,55.301,75600.0
2006-12-22 13:30:00,76.42,76.46,76.42,76.46,7500.0,55.301,55.3299,55.301,55.3299,7500.0
2006-12-22 13:40:00,76.46,76.46,76.44,76.45,2100.0,55.3299,55.3299,55.3154,55.3227,2100.0
2006-12-22 13:50:00,76.47,76.53,76.47,76.52,30200.0,55.3371,55.3806,55.3371,55.3733,30200.0
2006-12-22 14:00:00,76.52,76.52,76.47,76.52,3100.0,55.3733,55.3733,55.3371,55.3733,3100.0
2006-12-22 14:10:00,76.52,76.53,76.5,76.53,9000.0,55.3733,55.3806,55.3589,55.3806,9000.0
2006-12-22 14:20:00,76.52,76.54,76.51,76.53,2500.0,55.3733,55.3878,55.3661,55.3806,2500.0
2006-12-22 14:30:00,76.51,76.51,76.48,76.51,2700.0,55.3661,55.3661,55.3444,55.3661,2700.0
2006-12-22 14:40:00,76.5,76.51,76.5,76.51,2800.0,55.3589,55.3661,55.3589,55.3661,2800.0
2006-12-22 14:50:00,76.53,76.56,76.53,76.56,2000.0,55.3806,55.4023,55.3806,55.4023,2000.0
2006-12-22 15:00:00,76.55,76.55,76.52,76.55,19800.0,55.395,55.395,55.3733,55.395,19800.0
2006-12-22 15:10:00,76.56,76.59,76.56,76.59,3100.0,55.4023,55.424,55.4023,55.424,3100.0
2006-12-22 15:20:00,76.58,76.58,76.54,76.56,3800.0,55.4167,55.4167,55.3878,55.4023,3800.0
2006-12-22 15:30:00,76.56,76.58,76.54,76.58,3200.0,55.4023,55.4167,55.3878,55.4167,3200.0
2006-12-22 15:40:00,76.58,76.62,76.56,76.58,15800.0,55.4167,55.4457,55.4023,55.4167,15800.0
2006-12-22 15:50:00,76.56,76.56,76.45,76.49,18000.0,55.4023,55.4023,55.3227,55.3516,18000.0
2006-12-22 16:00:00,76.44,76.44,76.34,76.4,11800.0,55.3154,55.3154,55.2431,55.2865,11800.0
2006-12-22 16:10:00,76.4,76.4,76.4,76.4,0.0,55.2865,55.2865,55.2865,55.2865,0.0
2006-12-26 09:30:00,76.47,76.49,76.46,76.48,8600.0,55.3371,55.3516,55.3299,55.3444,8600.0
2006-12-26 09:40:00,76.49,76.59,76.49,76.57,8500.0,55.3516,55.424,55.3516,55.4095,8500.0
2006-12-26 09:50:00,76.58,76.72,76.58,76.66,13300.0,55.4167,55.5181,55.4167,55.4746,13300.0
2006-12-26 10:00:00,76.68,76.69,76.66,76.67,1700.0,55.4891,55.4963,55.4746,55.4819,1700.0
2006-12-26 10:10:00,76.64,76.65,76.63,76.64,2300.0,55.4602,55.4674,55.4529,55.4602,2300.0
2006-12-26 10:20:00,76.64,76.64,76.62,76.64,5300.0,55.4602,55.4602,55.4457,55.4602,5300.0
2006-12-26 10:30:00,76.63,76.66,76.63,76.63,1600.0,55.4529,55.4746,55.4529,55.4529,1600.0
2006-12-26 10:40:00,76.63,76.63,76.6,76.6,1100.0,55.4529,55.4529,55.4312,55.4312,1100.0
2006-12-26 10:50:00,76.61,76.61,76.57,76.57,1800.0,55.4385,55.4385,55.4095,55.4095,1800.0
2006-12-26 11:00:00,76.57,76.6,76.56,76.6,2200.0,55.4095,55.4312,55.4023,55.4312,2200.0
2006-12-26 11:10:00,76.6,76.66,76.6,76.63,1700.0,55.4312,55.4746,55.4312,55.4529,1700.0
2006-12-26 11:20:00,76.64,76.65,76.62,76.64,1700.0,55.4602,55.4674,55.4457,55.4602,1700.0
2006-12-26 11:30:00,76.64,76.65,76.64,76.64,3100.0,55.4602,55.4674,55.4602,55.4602,3100.0
2006-12-26 11:40:00,76.65,76.66,76.65,76.65,1100.0,55.4674,55.4746,55.4674,55.4674,1100.0
2006-12-26 11:50:00,76.66,76.66,76.63,76.65,1300.0,55.4746,55.4746,55.4529,55.4674,1300.0
2006-12-26 12:00:00,76.65,76.69,76.63,76.64,5400.0,55.4674,55.4963,55.4529,55.4602,5400.0
2006-12-26 12:10:00,76.64,76.64,76.61,76.64,3600.0,55.4602,55.4602,55.4385,55.4602,3600.0
2006-12-26 12:20:00,76.61,76.63,76.6,76.62,10400.0,55.4385,55.4529,55.4312,55.4457,10400.0
2006-12-26 12:30:00,76.61,76.62,76.6,76.62,600.0,55.4385,55.4457,55.4312,55.4457,600.0
2006-12-26 12:40:00,76.6,76.65,76.58,76.6,2200.0,55.4312,55.4674,55.4167,55.4312,2200.0
2006-12-26 12:50:00,76.6,76.61,76.55,76.6,1300.0,55.4312,55.4385,55.395,55.4312,1300.0
2006-12-26 13:00:00,76.61,76.61,76.59,76.61,1500.0,55.4385,55.4385,55.424,55.4385,1500.0
2006-12-26 13:10:00,76.58,76.61,76.57,76.61,1900.0,55.4167,55.4385,55.4095,55.4385,1900.0
2006-12-26 13:20:00,76.62,76.62,76.61,76.62,2600.0,55.4457,55.4457,55.4385,55.4457,2600.0
2006-12-26 13:30:00,76.61,76.63,76.61,76.62,17100.0,55.4385,55.4529,55.4385,55.4457,17100.0
2006-12-26 13:40:00,76.64,76.72,76.63,76.72,5000.0,55.4602,55.5181,55.4529,55.5181,5000.0
2006-12-26 13:50:00,76.69,76.73,76.68,76.71,5300.0,55.4963,55.5253,55.4891,55.5108,5300.0
2006-12-26 14:00:00,76.71,76.71,76.7,76.7,1200.0,55.5108,55.5108,55.5036,55.5036,1200.0
2006-12-26 14:10:00,76.7,76.72,76.7,76.72,1100.0,55.5036,55.5181,55.5036,55.5181,1100.0
2006-12-26 14:20:00,76.72,76.72,76.68,76.71,1100.0,55.5181,55.5181,55.4891,55.5108,1100.0
2006-12-26 14:30:00,76.71,76.72,76.68,76.72,3300.0,55.5108,55.5181,55.4891,55.5181,3300.0
2006-12-26 14:40:00,76.72,76.72,76.69,76.7,1500.0,55.5181,55.5181,55.4963,55.5036,1500.0
2006-12-26 14:50:00,76.7,76.7,76.63,76.67,6500.0,55.5036,55.5036,55.4529,55.4819,6500.0
2006-12-26 15:00:00,76.67,76.73,76.67,76.69,1500.0,55.4819,55.5253,55.4819,55.4963,1500.0
2006-12-26 15:10:00,76.69,76.73,76.68,76.69,1500.0,55.4963,55.5253,55.4891,55.4963,1500.0
2006-12-26 15:20:00,76.69,76.71,76.69,76.71,1700.0,55.4963,55.5108,55.4963,55.5108,1700.0
2006-12-26 15:30:00,76.71,76.8,76.69,76.8,9700.0,55.5108,55.5759,55.4963,55.5759,9700.0
2006-12-26 15:40:00,76.79,76.85,76.79,76.85,7000.0,55.5687,55.6121,55.5687,55.6121,7000.0
2006-12-26 15:50:00,76.84,76.85,76.81,76.83,3300.0,55.6049,55.6121,55.5832,55.5977,3300.0
2006-12-26 16:00:00,76.83,76.86,76.83,76.86,400.0,55.5977,55.6194,55.5977,55.6194,400.0
2006-12-26 16:10:00,76.86,76.86,76.86,76.86,0.0,55.6194,55.6194,55.6194,55.6194,0.0
2006-12-27 09:30:00,77.01,77.12,77.01,77.11,15800.0,55.7279,55.8075,55.7279,55.8003,15800.0
2006-12-27 09:40:00,77.12,77.16,77.12,77.16,500.0,55.8075,55.8365,55.8075,55.8365,500.0
2006-12-27 09:50:00,77.21,77.21,77.13,77.13,3100.0,55.8726,55.8726,55.8148,55.8148,3100.0
2006-12-27 10:00:00,77.15,77.18,77.13,77.15,5000.0,55.8292,55.8509,55.8148,55.8292,5000.0
2006-12-27 10:10:00,77.13,77.13,77.06,77.06,5100.0,55.8148,55.8148,55.7641,55.7641,5100.0
2006-12-27 10:20:00,77.02,77.08,77.02,77.08,1900.0,55.7352,55.7786,55.7352,55.7786,1900.0
2006-12-27 10:30:00,77.13,77.13,77.03,77.05,9400.0,55.8148,55.8148,55.7424,55.7569,9400.0
2006-12-27 10:40:00,77.07,77.13,77.07,77.12,1800.0,55.7713,55.8148,55.7713,55.8075,1800.0
2006-12-27 10:50:00,77.11,77.13,77.09,77.13,1000.0,55.8003,55.8148,55.7858,55.8148,1000.0
2006-12-27 11:00:00,77.17,77.19,77.17,77.19,1800.0,55.8437,55.8582,55.8437,55.8582,1800.0
2006-12-27 11:10:00,77.16,77.17,77.13,77.17,1600.0,55.8365,55.8437,55.8148,55.8437,1600.0
2006-12-27 11:20:00,77.19,77.19,77.17,77.17,2200.0,55.8582,55.8582,55.8437,55.8437,2200.0
2006-12-27 11:30:00,77.15,77.15,77.14,77.15,1600.0,55.8292,55.8292,55.822,55.8292,1600.0
2006-12-27 11:40:00,77.15,77.2,77.15,77.17,31600.0,55.8292,55.8654,55.8292,55.8437,31600.0
2006-12-27 11:50:00,77.15,77.15,77.14,77.15,1300.0,55.8292,55.8292,55.822,55.8292,1300.0
2006-12-27 12:00:00,77.17,77.17,77.16,77.16,700.0,55.8437,55.8437,55.8365,55.8365,700.0
2006-12-27 12:10:00,77.15,77.15,77.14,77.15,1600.0,55.8292,55.8292,55.822,55.8292,1600.0
2006-12-27 12:20:00,77.17,77.18,77.15,77.18,6500.0,55.8437,55.8509,55.8292,55.8509,6500.0
2006-12-27 12:30:00,77.17,77.17,77.12,77.15,17300.0,55.8437,55.8437,55.8075,55.8292,17300.0
2006-12-27 12:40:00,77.17,77.17,77.17,77.17,300.0,55.8437,55.8437,55.8437,55.8437,300.0
2006-12-27 12:50:00,77.18,77.18,77.16,77.16,1800.0,55.8509,55.8509,55.8365,55.8365,1800.0
2006-12-27 13:00:00,77.16,77.16,77.16,77.16,500.0,55.8365,55.8365,55.8365,55.8365,500.0
2006-12-27 13:10:00,77.14,77.19,77.14,77.19,1000.0,55.822,55.8582,55.822,55.8582,1000.0
2006-12-27 13:20:00,77.18,77.18,77.17,77.18,1900.0,55.8509,55.8509,55.8437,55.8509,1900.0
2006-12-27 13:30:00,77.18,77.2,77.15,77.2,1200.0,55.8509,55.8654,55.8292,55.8654,1200.0
2006-12-27 13:40:00,77.19,77.19,77.19,77.19,600.0,55.8582,55.8582,55.8582,55.8582,600.0
2006-12-27 13:50:00,77.19,77.19,77.19,77.19,2300.0,55.8582,55.8582,55.8582,55.8582,2300.0
2006-12-27 14:00:00,77.22,77.23,77.22,77.23,3000.0,55.8799,55.8871,55.8799,55.8871,3000.0
2006-12-27 14:10:00,77.26,77.27,77.24,77.27,3100.0,55.9088,55.9161,55.8944,55.9161,3100.0
2006-12-27 14:20:00,77.27,77.27,77.23,77.26,9900.0,55.9161,55.9161,55.8871,55.9088,9900.0
2006-12-27 14:30:00,77.26,77.26,77.24,77.24,2700.0,55.9088,55.9088,55.8944,55.8944,2700.0
2006-12-27 14:40:00,77.25,77.25,77.24,77.25,2600.0,55.9016,55.9016,55.8944,55.9016,2600.0
2006-12-27 14:50:00,77.28,77.28,77.28,77.28,2000.0,55.9233,55.9233,55.9233,55.9233,2000.0
2006-12-27 15:00:00,77.28,77.32,77.28,77.31,8500.0,55.9233,55.9522,55.9233,55.945,8500.0
2006-12-27 15:10:00,77.32,77.33,77.31,77.32,3300.0,55.9522,55.9595,55.945,55.9522,3300.0
2006-12-27 15:20:00,77.3,77.32,77.3,77.31,1300.0,55.9378,55.9522,55.9378,55.945,1300.0
2006-12-27 15:30:00,77.32,77.32,77.3,77.32,3100.0,55.9522,55.9522,55.9378,55.9522,3100.0
2006-12-27 15:40:00,77.32,77.34,77.3,77.33,29700.0,55.9522,55.9667,55.9378,55.9595,29700.0
2006-12-27 15:50:00,77.33,77.36,77.33,77.36,11300.0,55.9595,55.9812,55.9595,55.9812,11300.0
2006-12-27 16:00:00,77.36,77.36,77.36,77.36,1400.0,55.9812,55.9812,55.9812,55.9812,1400.0
2006-12-27 16:10:00,77.36,77.36,77.36,77.36,0.0,55.9812,55.9812,55.9812,55.9812,0.0
2006-12-28 09:30:00,77.28,77.28,77.13,77.28,5700.0,55.9233,55.9233,55.8148,55.9233,5700.0
2006-12-28 09:40:00,77.15,77.15,77.15,77.15,600.0,55.8292,55.8292,55.8292,55.8292,600.0
2006-12-28 09:50:00,77.15,77.23,77.11,77.19,4500.0,55.8292,55.8871,55.8003,55.8582,4500.0
2006-12-28 10:00:00,77.23,77.33,77.22,77.27,14800.0,55.8871,55.9595,55.8799,55.9161,14800.0
2006-12-28 10:10:00,77.28,77.28,77.28,77.28,2500.0,55.9233,55.9233,55.9233,55.9233,2500.0
2006-12-28 10:20:00,77.15,77.21,77.15,77.21,900.0,55.8292,55.8726,55.8292,55.8726,900.0
2006-12-28 10:30:00,77.17,77.19,77.17,77.19,3600.0,55.8437,55.8582,55.8437,55.8582,3600.0
2006-12-28 10:40:00,77.21,77.21,77.2,77.2,4500.0,55.8726,55.8726,55.8654,55.8654,4500.0
2006-12-28 10:50:00,77.21,77.24,77.17,77.17,1200.0,55.8726,55.8944,55.8437,55.8437,1200.0
2006-12-28 11:00:00,77.17,77.17,77.15,77.15,4400.0,55.8437,55.8437,55.8292,55.8292,4400.0
2006-12-28 11:10:00,77.12,77.15,77.1,77.15,6800.0,55.8075,55.8292,55.793,55.8292,6800.0
2006-12-28 11:20:00,77.14,77.15,77.13,77.15,2200.0,55.822,55.8292,55.8148,55.8292,2200.0
2006-12-28 11:30:00,77.18,77.19,77.18,77.18,5300.0,55.8509,55.8582,55.8509,55.8509,5300.0
2006-12-28 11:40:00,77.18,77.18,77.12,77.12,7200.0,55.8509,55.8509,55.8075,55.8075,7200.0
2006-12-28 11:50:00,77.13,77.14,77.07,77.12,8800.0,55.8148,55.822,55.7713,55.8075,8800.0
2006-12-28 12:00:00,77.11,77.11,77.06,77.07,2700.0,55.8003,55.8003,55.7641,55.7713,2700.0
2006-12-28 12:10:00,77.09,77.13,77.06,77.13,5100.0,55.7858,55.8148,55.7641,55.8148,5100.0
2006-12-28 12:20:00,77.13,77.15,77.09,77.15,5600.0,55.8148,55.8292,55.7858,55.8292,5600.0
2006-12-28 12:30:00,77.16,77.17,77.13,77.17,6800.0,55.8365,55.8437,55.8148,55.8437,6800.0
2006-12-28 12:40:00,77.17,77.18,77.17,77.17,7400.0,55.8437,55.8509,55.8437,55.8437,7400.0
2006-12-28 12:50:00,77.17,77.2,77.17,77.17,1900.0,55.8437,55.8654,55.8437,55.8437,1900.0
2006-12-28 13:00:00,77.17,77.17,77.16,77.16,7400.0,55.8437,55.8437,55.8365,55.8365,7400.0
2006-12-28 13:10:00,77.16,77.16,77.15,77.16,4800.0,55.8365,55.8365,55.8292,55.8365,4800.0
2006-12-28 13:20:00,77.13,77.15,77.13,77.15,5900.0,55.8148,55.8292,55.8148,55.8292,5900.0
2006-12-28 13:30:00,77.15,77.2,77.15,77.2,3800.0,55.8292,55.8654,55.8292,55.8654,3800.0
2006-12-28 13:40:00,77.2,77.2,77.18,77.2,5100.0,55.8654,55.8654,55.8509,55.8654,5100.0
2006-12-28 13:50:00,77.19,77.19,77.19,77.19,1000.0,55.8582,55.8582,55.8582,55.8582,1000.0
2006-12-28 14:00:00,77.21,77.21,77.14,77.21,7100.0,55.8726,55.8726,55.822,55.8726,7100.0
2006-12-28 14:10:00,77.21,77.33,77.21,77.31,6300.0,55.8726,55.9595,55.8726,55.945,6300.0
2006-12-28 14:20:00,77.28,77.31,77.28,77.31,7300.0,55.9233,55.945,55.9233,55.945,7300.0
2006-12-28 14:30:00,77.29,77.3,77.29,77.3,6600.0,55.9305,55.9378,55.9305,55.9378,6600.0
2006-12-28 14:40:00,77.31,77.31,77.3,77.3,6600.0,55.945,55.945,55.9378,55.9378,6600.0
2006-12-28 14:50:00,77.31,77.33,77.3,77.33,6400.0,55.945,55.9595,55.9378,55.9595,6400.0
2006-12-28 15:00:00,77.33,77.34,77.33,77.34,2400.0,55.9595,55.9667,55.9595,55.9667,2400.0
2006-12-28 15:10:00,77.36,77.37,77.35,77.35,11100.0,55.9812,55.9884,55.974,55.974,11100.0
2006-12-28 15:20:00,77.3,77.32,77.23,77.25,11800.0,55.9378,55.9522,55.8871,55.9016,11800.0
2006-12-28 15:30:00,77.25,77.25,77.25,77.25,6600.0,55.9016,55.9016,55.9016,55.9016,6600.0
2006-12-28 15:40:00,77.29,77.29,77.26,77.27,10100.0,55.9305,55.9305,55.9088,55.9161,10100.0
2006-12-28 15:50:00,77.27,77.28,77.18,77.18,13900.0,55.9161,55.9233,55.8509,55.8509,13900.0
2006-12-28 16:00:00,77.18,77.18,77.18,77.18,700.0,55.8509,55.8509,55.8509,55.8509,700.0
2006-12-28 16:10:00,77.18,77.18,77.18,77.18,0.0,55.8509,55.8509,55.8509,55.8509,0.0
2006-12-29 09:30:00,77.06,77.19,77.06,77.1,6500.0,55.7641,55.8582,55.7641,55.793,6500.0
2006-12-29 09:40:00,77.15,77.25,77.15,77.21,1000.0,55.8292,55.9016,55.8292,55.8726,1000.0
2006-12-29 09:50:00,77.25,77.28,77.22,77.22,3700.0,55.9016,55.9233,55.8799,55.8799,3700.0
2006-12-29 10:00:00,77.22,77.31,77.22,77.27,9600.0,55.8799,55.945,55.8799,55.9161,9600.0
2006-12-29 10:10:00,77.3,77.33,77.22,77.22,90100.0,55.9378,55.9595,55.8799,55.8799,90100.0
2006-12-29 10:20:00,77.26,77.29,77.24,77.24,92200.0,55.9088,55.9305,55.8944,55.8944,92200.0
2006-12-29 10:30:00,77.24,77.29,77.22,77.22,2700.0,55.8944,55.9305,55.8799,55.8799,2700.0
2006-12-29 10:40:00,77.23,77.3,77.16,77.16,9600.0,55.8871,55.9378,55.8365,55.8365,9600.0
2006-12-29 10:50:00,77.17,77.22,77.17,77.2,2500.0,55.8437,55.8799,55.8437,55.8654,2500.0
2006-12-29 11:00:00,77.19,77.21,77.17,77.17,4600.0,55.8582,55.8726,55.8437,55.8437,4600.0
2006-12-29 11:10:00,77.18,77.18,77.1,77.16,2000.0,55.8509,55.8509,55.793,55.8365,2000.0
2006-12-29 11:20:00,77.17,77.17,77.12,77.12,1900.0,55.8437,55.8437,55.8075,55.8075,1900.0
2006-12-29 11:30:00,77.13,77.18,77.13,77.15,6600.0,55.8148,55.8509,55.8148,55.8292,6600.0
2006-12-29 11:40:00,77.15,77.2,77.12,77.2,1200.0,55.8292,55.8654,55.8075,55.8654,1200.0
2006-12-29 11:50:00,77.17,77.17,77.13,77.13,1000.0,55.8437,55.8437,55.8148,55.8148,1000.0
2006-12-29 12:00:00,77.16,77.19,77.16,77.17,1000.0,55.8365,55.8582,55.8365,55.8437,1000.0
2006-12-29 12:10:00,77.17,77.2,77.17,77.17,2700.0,55.8437,55.8654,55.8437,55.8437,2700.0
2006-12-29 12:20:00,77.17,77.17,77.16,77.17,1000.0,55.8437,55.8437,55.8365,55.8437,1000.0
2006-12-29 12:30:00,77.16,77.18,77.11,77.11,7500.0,55.8365,55.8509,55.8003,55.8003,7500.0
2006-12-29 12:40:00,77.11,77.11,77.09,77.1,1000.0,55.8003,55.8003,55.7858,55.793,1000.0
2006-12-29 12:50:00,77.1,77.12,77.08,77.1,3200.0,55.793,55.8075,55.7786,55.793,3200.0
2006-12-29 13:00:00,77.1,77.16,77.1,77.16,1800.0,55.793,55.8365,55.793,55.8365,1800.0
2006-12-29 13:10:00,77.13,77.13,77.12,77.12,1600.0,55.8148,55.8148,55.8075,55.8075,1600.0
2006-12-29 13:20:00,77.12,77.12,77.11,77.11,1600.0,55.8075,55.8075,55.8003,55.8003,1600.0
2006-12-29 13:30:00,77.1,77.1,77.08,77.08,2000.0,55.793,55.793,55.7786,55.7786,2000.0
2006-12-29 13:40:00,77.08,77.15,77.08,77.15,1600.0,55.7786,55.8292,55.7786,55.8292,1600.0
2006-12-29 13:50:00,77.14,77.15,77.12,77.12,8200.0,55.822,55.8292,55.8075,55.8075,8200.0
2006-12-29 14:00:00,77.12,77.15,77.1,77.12,2900.0,55.8075,55.8292,55.793,55.8075,2900.0
2006-12-29 14:10:00,77.12,77.12,77.12,77.12,1600.0,55.8075,55.8075,55.8075,55.8075,1600.0
2006-12-29 14:20:00,77.12,77.12,77.05,77.05,1400.0,55.8075,55.8075,55.7569,55.7569,1400.0
2006-12-29 14:30:00,77.04,77.05,77.01,77.03,2600.0,55.7496,55.7569,55.7279,55.7424,2600.0
2006-12-29 14:40:00,77.04,77.05,77.01,77.04,4000.0,55.7496,55.7569,55.7279,55.7496,4000.0
2006-12-29 14:50:00,77.02,77.05,77.01,77.02,3100.0,55.7352,55.7569,55.7279,55.7352,3100.0
2006-12-29 15:00:00,77.05,77.07,77.04,77.05,2900.0,55.7569,55.7713,55.7496,55.7569,2900.0
2006-12-29 15:10:00,77.06,77.07,77.02,77.02,2600.0,55.7641,55.7713,55.7352,55.7352,2600.0
2006-12-29 15:20:00,77.02,77.02,76.76,76.76,36000.0,55.7352,55.7352,55.547,55.547,36000.0
2006-12-29 15:30:00,76.81,76.9,76.81,76.9,5700.0,55.5832,55.6483,55.5832,55.6483,5700.0
2006-12-29 15:40:00,76.88,76.99,76.88,76.95,4300.0,55.6338,55.7134,55.6338,55.6845,4300.0
2006-12-29 15:50:00,76.97,77.02,76.77,76.79,6800.0,55.699,55.7352,55.5542,55.5687,6800.0
2006-12-29 16:00:00,76.84,76.84,76.84,76.84,6200.0,55.6049,55.6049,55.6049,55.6049,6200.0
2006-12-29 16:10:00,76.84,76.84,76.84,76.84,0.0,55.6049,55.6049,55.6049,55.6049,0.0
2007-01-03 09:30:00,77.06,77.19,77.06,77.19,9400.0,55.7641,55.8582,55.7641,55.8582,9400.0
2007-01-03 09:40:00,77.24,77.3,77.23,77.24,5500.0,55.8944,55.9378,55.8871,55.8944,5500.0
2007-01-03 09:50:00,77.3,77.3,77.15,77.15,63500.0,55.9378,55.9378,55.8292,55.8292,63500.0
2007-01-03 10:00:00,77.13,77.27,77.13,77.21,26500.0,55.8148,55.9161,55.8148,55.8726,26500.0
2007-01-03 10:10:00,77.22,77.4,77.21,77.39,11800.0,55.8799,56.0101,55.8726,56.0029,11800.0
2007-01-03 10:20:00,77.39,77.46,77.2,77.46,12400.0,56.0029,56.0536,55.8654,56.0536,12400.0
2007-01-03 10:30:00,77.45,77.48,77.45,77.48,3700.0,56.0463,56.068,56.0463,56.068,3700.0
2007-01-03 10:40:00,77.48,77.5,77.47,77.47,8500.0,56.068,56.0825,56.0608,56.0608,8500.0
2007-01-03 10:50:00,77.43,77.43,77.38,77.39,4000.0,56.0318,56.0318,55.9957,56.0029,4000.0
2007-01-03 11:00:00,77.38,77.41,77.38,77.4,2200.0,55.9957,56.0174,55.9957,56.0101,2200.0
2007-01-03 11:10:00,77.38,77.42,77.38,77.41,4000.0,55.9957,56.0246,55.9957,56.0174,4000.0
2007-01-03 11:20:00,77.43,77.46,77.4,77.4,7100.0,56.0318,56.0536,56.0101,56.0101,7100.0
2007-01-03 11:30:00,77.4,77.48,77.39,77.44,10500.0,56.0101,56.068,56.0029,56.0391,10500.0
2007-01-03 11:40:00,77.44,77.46,77.43,77.46,17500.0,56.0391,56.0536,56.0318,56.0536,17500.0
2007-01-03 11:50:00,77.42,77.43,77.42,77.43,3900.0,56.0246,56.0318,56.0246,56.0318,3900.0
2007-01-03 12:00:00,77.39,77.41,77.37,77.37,7100.0,56.0029,56.0174,55.9884,55.9884,7100.0
2007-01-03 12:10:00,77.34,77.39,77.34,77.37,8500.0,55.9667,56.0029,55.9667,55.9884,8500.0
2007-01-03 12:20:00,77.36,77.36,77.3,77.3,9900.0,55.9812,55.9812,55.9378,55.9378,9900.0
2007-01-03 12:30:00,77.29,77.31,77.29,77.31,6400.0,55.9305,55.945,55.9305,55.945,6400.0
2007-01-03 12:40:00,77.3,77.39,77.3,77.39,9300.0,55.9378,56.0029,55.9378,56.0029,9300.0
2007-01-03 12:50:00,77.38,77.38,77.36,77.36,5900.0,55.9957,55.9957,55.9812,55.9812,5900.0
2007-01-03 13:00:00,77.36,77.38,77.31,77.31,9600.0,55.9812,55.9957,55.945,55.945,9600.0
2007-01-03 13:10:00,77.31,77.36,77.25,77.25,81400.0,55.945,55.9812,55.9016,55.9016,81400.0
2007-01-03 13:20:00,77.24,77.26,77.13,77.2,10800.0,55.8944,55.9088,55.8148,55.8654,10800.0
2007-01-03 13:30:00,77.17,77.21,77.12,77.12,8000.0,55.8437,55.8726,55.8075,55.8075,8000.0
2007-01-03 13:40:00,77.13,77.16,77.09,77.09,5700.0,55.8148,55.8365,55.7858,55.7858,5700.0
2007-01-03 13:50:00,77.09,77.13,77.09,77.11,6600.0,55.7858,55.8148,55.7858,55.8003,6600.0
2007-01-03 14:00:00,77.11,77.16,76.93,76.93,19800.0,55.8003,55.8365,55.67,55.67,19800.0
2007-01-03 14:10:00,76.9,76.9,76.63,76.65,13700.0,55.6483,55.6483,55.4529,55.4674,13700.0
2007-01-03 14:20:00,76.67,76.78,76.67,76.77,10200.0,55.4819,55.5615,55.4819,55.5542,10200.0
2007-01-03 14:30:00,76.77,76.79,76.64,76.65,9100.0,55.5542,55.5687,55.4602,55.4674,9100.0
2007-01-03 14:40:00,76.66,76.67,76.39,76.52,23800.0,55.4746,55.4819,55.2793,55.3733,23800.0
2007-01-03 14:50:00,76.53,76.53,76.29,76.33,6700.0,55.3806,55.3806,55.2069,55.2358,6700.0
2007-01-03 15:00:00,76.32,76.51,76.32,76.51,12000.0,55.2286,55.3661,55.2286,55.3661,12000.0
2007-01-03 15:10:00,76.51,76.54,76.47,76.49,12000.0,55.3661,55.3878,55.3371,55.3516,12000.0
2007-01-03 15:20:00,76.52,76.61,76.5,76.56,9500.0,55.3733,55.4385,55.3589,55.4023,9500.0
2007-01-03 15:30:00,76.55,76.66,76.54,76.65,20800.0,55.395,55.4746,55.3878,55.4674,20800.0
2007-01-03 15:40:00,76.66,76.71,76.66,76.7,19500.0,55.4746,55.5108,55.4746,55.5036,19500.0
2007-01-03 15:50:00,76.71,76.81,76.71,76.81,34100.0,55.5108,55.5832,55.5108,55.5832,34100.0
2007-01-03 16:00:00,76.82,76.82,76.78,76.78,600.0,55.5904,55.5904,55.5615,55.5615,600.0
2007-01-03 16:10:00,76.8,76.8,76.79,76.8,4000.0,55.5759,55.5759,55.5687,55.5759,4000.0
2007-01-04 09:30:00,76.65,76.81,76.54,76.62,12900.0,55.4674,55.5832,55.3878,55.4457,12900.0
2007-01-04 09:40:00,76.56,76.71,76.49,76.71,17000.0,55.4023,55.5108,55.3516,55.5108,17000.0
2007-01-04 09:50:00,76.73,76.73,76.66,76.69,2800.0,55.5253,55.5253,55.4746,55.4963,2800.0
2007-01-04 10:00:00,76.69,76.69,76.38,76.44,25900.0,55.4963,55.4963,55.272,55.3154,25900.0
2007-01-04 10:10:00,76.45,76.57,76.44,76.54,2000.0,55.3227,55.4095,55.3154,55.3878,2000.0
2007-01-04 10:20:00,76.49,76.52,76.46,76.47,2800.0,55.3516,55.3733,55.3299,55.3371,2800.0
2007-01-04 10:30:00,76.5,77.62,76.49,76.6,18500.0,55.3589,56.1693,55.3516,55.4312,18500.0
2007-01-04 10:40:00,76.56,76.73,76.56,76.72,15300.0,55.4023,55.5253,55.4023,55.5181,15300.0
2007-01-04 10:50:00,76.68,76.84,76.68,76.81,5500.0,55.4891,55.6049,55.4891,55.5832,5500.0
2007-01-04 11:00:00,76.82,76.88,76.82,76.85,13300.0,55.5904,55.6338,55.5904,55.6121,13300.0
2007-01-04 11:10:00,76.86,76.86,76.8,76.8,3200.0,55.6194,55.6194,55.5759,55.5759,3200.0
2007-01-04 11:20:00,76.83,76.83,76.8,76.8,900.0,55.5977,55.5977,55.5759,55.5759,900.0
2007-01-04 11:30:00,76.8,76.84,76.77,76.84,5000.0,55.5759,55.6049,55.5542,55.6049,5000.0
2007-01-04 11:40:00,76.87,76.91,76.86,76.91,2800.0,55.6266,55.6556,55.6194,55.6556,2800.0
2007-01-04 11:50:00,76.92,76.92,76.84,76.84,1400.0,55.6628,55.6628,55.6049,55.6049,1400.0
2007-01-04 12:00:00,76.84,76.87,76.84,76.86,800.0,55.6049,55.6266,55.6049,55.6194,800.0
2007-01-04 12:10:00,76.84,76.84,76.8,76.8,1300.0,55.6049,55.6049,55.5759,55.5759,1300.0
2007-01-04 12:20:00,76.79,76.81,76.77,76.81,900.0,55.5687,55.5832,55.5542,55.5832,900.0
2007-01-04 12:30:00,76.77,76.84,76.77,76.83,1600.0,55.5542,55.6049,55.5542,55.5977,1600.0
2007-01-04 12:40:00,76.84,76.87,76.8,76.8,14700.0,55.6049,55.6266,55.5759,55.5759,14700.0
2007-01-04 12:50:00,76.79,76.81,76.77,76.8,2300.0,55.5687,55.5832,55.5542,55.5759,2300.0
2007-01-04 13:00:00,76.82,76.83,76.8,76.8,1700.0,55.5904,55.5977,55.5759,55.5759,1700.0
2007-01-04 13:10:00,77.81,77.81,76.78,76.8,14900.0,56.3068,56.3068,55.5615,55.5759,14900.0
2007-01-04 13:20:00,76.79,77.69,76.66,76.66,3200.0,55.5687,56.22,55.4746,55.4746,3200.0
2007-01-04 13:30:00,76.7,76.78,76.7,76.76,5400.0,55.5036,55.5615,55.5036,55.547,5400.0
2007-01-04 13:40:00,76.77,76.77,76.68,76.68,800.0,55.5542,55.5542,55.4891,55.4891,800.0
2007-01-04 13:50:00,76.64,76.73,76.64,76.7,1400.0,55.4602,55.5253,55.4602,55.5036,1400.0
2007-01-04 14:00:00,76.73,76.73,76.71,76.71,2100.0,55.5253,55.5253,55.5108,55.5108,2100.0
2007-01-04 14:10:00,76.7,76.75,76.7,76.75,18300.0,55.5036,55.5398,55.5036,55.5398,18300.0
2007-01-04 14:20:00,76.75,76.76,76.67,76.69,8200.0,55.5398,55.547,55.4819,55.4963,8200.0
2007-01-04 14:30:00,76.76,76.9,76.73,76.77,1900.0,55.547,55.6483,55.5253,55.5542,1900.0
2007-01-04 14:40:00,76.73,76.86,76.73,76.86,4000.0,55.5253,55.6194,55.5253,55.6194,4000.0
2007-01-04 14:50:00,76.87,76.97,76.87,76.97,2700.0,55.6266,55.699,55.6266,55.699,2700.0
2007-01-04 15:00:00,76.97,77.03,76.97,77.01,6500.0,55.699,55.7424,55.699,55.7279,6500.0
2007-01-04 15:10:00,77.01,77.03,76.98,76.98,18500.0,55.7279,55.7424,55.7062,55.7062,18500.0
2007-01-04 15:20:00,76.98,77.02,76.95,77.0,16100.0,55.7062,55.7352,55.6845,55.7207,16100.0
2007-01-04 15:30:00,77.0,77.07,77.0,77.07,62500.0,55.7207,55.7713,55.7207,55.7713,62500.0
2007-01-04 15:40:00,77.1,77.16,77.03,77.03,44900.0,55.793,55.8365,55.7424,55.7424,44900.0
2007-01-04 15:50:00,77.0,77.03,76.93,76.94,26400.0,55.7207,55.7424,55.67,55.6773,26400.0
2007-01-04 16:00:00,76.92,76.92,76.92,76.92,7700.0,55.6628,55.6628,55.6628,55.6628,7700.0
2007-01-04 16:10:00,76.92,76.92,76.91,76.91,8000.0,55.6628,55.6628,55.6556,55.6556,8000.0
2007-01-05 09:30:00,76.67,76.72,76.65,76.72,33800.0,55.4819,55.5181,55.4674,55.5181,33800.0
2007-01-05 09:40:00,76.64,76.65,76.59,76.65,17300.0,55.4602,55.4674,55.424,55.4674,17300.0
2007-01-05 09:50:00,76.61,76.66,76.5,76.51,158500.0,55.4385,55.4746,55.3589,55.3661,158500.0
2007-01-05 10:00:00,76.53,76.73,76.53,76.71,42200.0,55.3806,55.5253,55.3806,55.5108,42200.0
2007-01-05 10:10:00,76.71,76.71,76.63,76.68,30400.0,55.5108,55.5108,55.4529,55.4891,30400.0
2007-01-05 10:20:00,76.67,76.7,76.62,76.62,20800.0,55.4819,55.5036,55.4457,55.4457,20800.0
2007-01-05 10:30:00,76.67,76.68,76.63,76.64,11700.0,55.4819,55.4891,55.4529,55.4602,11700.0
2007-01-05 10:40:00,76.68,76.68,76.61,76.65,10100.0,55.4891,55.4891,55.4385,55.4674,10100.0
2007-01-05 10:50:00,76.65,76.65,76.65,76.65,0.0,55.4674,55.4674,55.4674,55.4674,0.0
2007-01-05 11:00:00,76.56,76.64,76.45,76.45,14900.0,55.4023,55.4602,55.3227,55.3227,14900.0
2007-01-05 11:10:00,76.45,76.6,76.35,76.42,24600.0,55.3227,55.4312,55.2503,55.301,24600.0
2007-01-05 11:20:00,76.42,76.42,76.28,76.28,21800.0,55.301,55.301,55.1997,55.1997,21800.0
2007-01-05 11:30:00,76.29,76.37,76.26,76.37,24700.0,55.2069,55.2648,55.1852,55.2648,24700.0
2007-01-05 11:40:00,76.32,76.39,76.32,76.38,10900.0,55.2286,55.2793,55.2286,55.272,10900.0
2007-01-05 11:50:00,76.39,76.4,76.37,76.4,10700.0,55.2793,55.2865,55.2648,55.2865,10700.0
2007-01-05 12:00:00,76.4,76.44,76.4,76.44,11600.0,55.2865,55.3154,55.2865,55.3154,11600.0
2007-01-05 12:10:00,76.48,76.5,76.46,76.5,11800.0,55.3444,55.3589,55.3299,55.3589,11800.0
2007-01-05 12:20:00,76.45,76.46,76.45,76.45,10500.0,55.3227,55.3299,55.3227,55.3227,10500.0
2007-01-05 12:30:00,76.48,76.5,76.48,76.49,21400.0,55.3444,55.3589,55.3444,55.3516,21400.0
2007-01-05 12:40:00,76.54,76.56,76.52,76.52,31800.0,55.3878,55.4023,55.3733,55.3733,31800.0
2007-01-05 12:50:00,76.5,76.51,76.48,76.49,16700.0,55.3589,55.3661,55.3444,55.3516,16700.0
2007-01-05 13:00:00,76.5,76.5,76.38,76.41,11400.0,55.3589,55.3589,55.272,55.2937,11400.0
2007-01-05 13:10:00,76.41,76.41,76.41,76.41,900.0,55.2937,55.2937,55.2937,55.2937,900.0
2007-01-05 13:20:00,76.45,76.53,76.45,76.53,10500.0,55.3227,55.3806,55.3227,55.3806,10500.0
2007-01-05 13:30:00,76.47,76.47,76.42,76.44,16600.0,55.3371,55.3371,55.301,55.3154,16600.0
2007-01-05 13:40:00,76.49,76.5,76.49,76.49,15100.0,55.3516,55.3589,55.3516,55.3516,15100.0
2007-01-05 13:50:00,76.53,76.54,76.52,76.52,5200.0,55.3806,55.3878,55.3733,55.3733,5200.0
2007-01-05 14:00:00,76.54,76.54,76.43,76.43,3100.0,55.3878,55.3878,55.3082,55.3082,3100.0
2007-01-05 14:10:00,76.42,76.47,76.42,76.45,11900.0,55.301,55.3371,55.301,55.3227,11900.0
2007-01-05 14:20:00,76.43,76.46,76.4,76.4,13400.0,55.3082,55.3299,55.2865,55.2865,13400.0
2007-01-05 14:30:00,76.44,76.5,76.44,76.44,5200.0,55.3154,55.3589,55.3154,55.3154,5200.0
2007-01-05 14:40:00,76.45,76.46,76.41,76.46,5200.0,55.3227,55.3299,55.2937,55.3299,5200.0
2007-01-05 14:50:00,76.48,76.48,76.41,76.41,27900.0,55.3444,55.3444,55.2937,55.2937,27900.0
2007-01-05 15:00:00,76.38,76.43,76.33,76.43,6400.0,55.272,55.3082,55.2358,55.3082,6400.0
2007-01-05 15:10:00,76.38,76.43,76.37,76.43,107600.0,55.272,55.3082,55.2648,55.3082,107600.0
2007-01-05 15:20:00,76.42,76.54,76.42,76.53,74200.0,55.301,55.3878,55.301,55.3806,74200.0
2007-01-05 15:30:00,76.5,76.5,76.41,76.46,17700.0,55.3589,55.3589,55.2937,55.3299,17700.0
2007-01-05 15:40:00,76.46,76.51,76.42,76.5,228400.0,55.3299,55.3661,55.301,55.3589,228400.0
2007-01-05 15:50:00,76.5,76.55,72.54,76.55,46400.0,55.3589,55.395,52.4932,55.395,46400.0
2007-01-05 16:00:00,76.5,76.54,76.42,76.45,26800.0,55.3589,55.3878,55.301,55.3227,26800.0
2007-01-05 16:10:00,76.45,76.45,76.45,76.45,0.0,55.3227,55.3227,55.3227,55.3227,0.0
2007-01-08 09:30:00,76.49,76.54,76.29,76.29,15300.0,55.3516,55.3878,55.2069,55.2069,15300.0
2007-01-08 09:40:00,76.34,76.48,76.31,76.45,17200.0,55.2431,55.3444,55.2214,55.3227,17200.0
2007-01-08 09:50:00,76.48,76.48,76.34,76.34,8600.0,55.3444,55.3444,55.2431,55.2431,8600.0
2007-01-08 10:00:00,76.34,76.44,76.32,76.38,9100.0,55.2431,55.3154,55.2286,55.272,9100.0
2007-01-08 10:10:00,76.28,76.29,76.21,76.21,6500.0,55.1997,55.2069,55.149,55.149,6500.0
2007-01-08 10:20:00,76.23,76.29,76.23,76.26,20400.0,55.1635,55.2069,55.1635,55.1852,20400.0
2007-01-08 10:30:00,76.26,76.31,76.26,76.3,10000.0,55.1852,55.2214,55.1852,55.2141,10000.0
2007-01-08 10:40:00,76.38,76.44,76.37,76.37,900.0,55.272,55.3154,55.2648,55.2648,900.0
2007-01-08 10:50:00,76.39,76.4,76.39,76.4,44600.0,55.2793,55.2865,55.2793,55.2865,44600.0
2007-01-08 11:00:00,76.31,76.36,76.31,76.33,800.0,55.2214,55.2575,55.2214,55.2358,800.0
2007-01-08 11:10:00,76.32,76.35,76.32,76.35,2400.0,55.2286,55.2503,55.2286,55.2503,2400.0
2007-01-08 11:20:00,76.44,76.51,76.42,76.43,2700.0,55.3154,55.3661,55.301,55.3082,2700.0
2007-01-08 11:30:00,76.45,76.45,76.45,76.45,100.0,55.3227,55.3227,55.3227,55.3227,100.0
2007-01-08 11:40:00,76.42,76.47,76.42,76.47,1000.0,55.301,55.3371,55.301,55.3371,1000.0
2007-01-08 11:50:00,76.48,76.48,76.48,76.48,300.0,55.3444,55.3444,55.3444,55.3444,300.0
2007-01-08 12:00:00,76.46,76.47,76.43,76.47,1100.0,55.3299,55.3371,55.3082,55.3371,1100.0
2007-01-08 12:10:00,76.47,76.48,76.45,76.45,900.0,55.3371,55.3444,55.3227,55.3227,900.0
2007-01-08 12:20:00,76.47,76.47,76.44,76.45,3200.0,55.3371,55.3371,55.3154,55.3227,3200.0
2007-01-08 12:30:00,76.41,76.44,76.36,76.44,1200.0,55.2937,55.3154,55.2575,55.3154,1200.0
2007-01-08 12:40:00,76.39,76.43,76.36,76.43,8000.0,55.2793,55.3082,55.2575,55.3082,8000.0
2007-01-08 12:50:00,76.41,76.44,76.4,76.42,1400.0,55.2937,55.3154,55.2865,55.301,1400.0
2007-01-08 13:00:00,76.39,76.41,76.37,76.38,2200.0,55.2793,55.2937,55.2648,55.272,2200.0
2007-01-08 13:10:00,76.4,76.42,76.37,76.42,7500.0,55.2865,55.301,55.2648,55.301,7500.0
2007-01-08 13:20:00,76.41,76.42,76.41,76.42,900.0,55.2937,55.301,55.2937,55.301,900.0
2007-01-08 13:30:00,76.42,76.5,76.42,76.48,7100.0,55.301,55.3589,55.301,55.3444,7100.0
2007-01-08 13:40:00,76.49,76.57,76.49,76.57,12400.0,55.3516,55.4095,55.3516,55.4095,12400.0
2007-01-08 13:50:00,76.62,76.66,76.6,76.66,6300.0,55.4457,55.4746,55.4312,55.4746,6300.0
2007-01-08 14:00:00,76.6,76.66,76.6,76.66,1600.0,55.4312,55.4746,55.4312,55.4746,1600.0
2007-01-08 14:10:00,76.64,76.73,76.64,76.72,500.0,55.4602,55.5253,55.4602,55.5181,500.0
2007-01-08 14:20:00,76.71,76.76,76.7,76.76,10700.0,55.5108,55.547,55.5036,55.547,10700.0
2007-01-08 14:30:00,76.69,76.7,76.64,76.66,2100.0,55.4963,55.5036,55.4602,55.4746,2100.0
2007-01-08 14:40:00,76.69,76.69,76.68,76.69,400.0,55.4963,55.4963,55.4891,55.4963,400.0
2007-01-08 14:50:00,76.65,76.65,76.63,76.63,400.0,55.4674,55.4674,55.4529,55.4529,400.0
2007-01-08 15:00:00,76.62,76.65,76.61,76.64,1000.0,55.4457,55.4674,55.4385,55.4602,1000.0
2007-01-08 15:10:00,76.68,76.78,76.68,76.74,1200.0,55.4891,55.5615,55.4891,55.5325,1200.0
2007-01-08 15:20:00,76.77,76.77,76.7,76.7,7100.0,55.5542,55.5542,55.5036,55.5036,7100.0
2007-01-08 15:30:00,76.71,76.74,76.69,76.69,3100.0,55.5108,55.5325,55.4963,55.4963,3100.0
2007-01-08 15:40:00,76.67,76.73,76.66,76.69,50200.0,55.4819,55.5253,55.4746,55.4963,50200.0
2007-01-08 15:50:00,76.69,76.71,76.64,76.65,61400.0,55.4963,55.5108,55.4602,55.4674,61400.0
2007-01-08 16:00:00,76.67,76.67,76.67,76.67,1000.0,55.4819,55.4819,55.4819,55.4819,1000.0
2007-01-08 16:10:00,76.67,76.67,76.67,76.67,0.0,55.4819,55.4819,55.4819,55.4819,0.0
2007-01-09 09:30:00,76.81,76.81,76.68,76.76,4900.0,55.5832,55.5832,55.4891,55.547,4900.0
2007-01-09 09:40:00,76.74,76.74,76.59,76.64,12100.0,55.5325,55.5325,55.424,55.4602,12100.0
2007-01-09 09:50:00,76.58,76.69,76.58,76.69,1800.0,55.4167,55.4963,55.4167,55.4963,1800.0
2007-01-09 10:00:00,76.57,76.57,76.57,76.57,100.0,55.4095,55.4095,55.4095,55.4095,100.0
2007-01-09 10:10:00,76.59,76.59,76.59,76.59,100.0,55.424,55.424,55.424,55.424,100.0
2007-01-09 10:20:00,76.65,76.82,76.65,76.75,2000.0,55.4674,55.5904,55.4674,55.5398,2000.0
2007-01-09 10:30:00,76.74,76.81,76.69,76.81,13500.0,55.5325,55.5832,55.4963,55.5832,13500.0
2007-01-09 10:40:00,76.81,76.82,76.78,76.79,2600.0,55.5832,55.5904,55.5615,55.5687,2600.0
2007-01-09 10:50:00,76.76,76.76,76.71,76.73,1800.0,55.547,55.547,55.5108,55.5253,1800.0
2007-01-09 11:00:00,76.73,76.77,76.73,76.74,1100.0,55.5253,55.5542,55.5253,55.5325,1100.0
2007-01-09 11:10:00,76.74,76.75,76.58,76.58,2400.0,55.5325,55.5398,55.4167,55.4167,2400.0
2007-01-09 11:20:00,76.56,76.56,76.5,76.5,700.0,55.4023,55.4023,55.3589,55.3589,700.0
2007-01-09 11:30:00,76.51,76.52,76.51,76.52,200.0,55.3661,55.3733,55.3661,55.3733,200.0
2007-01-09 11:40:00,76.54,76.54,76.39,76.39,5700.0,55.3878,55.3878,55.2793,55.2793,5700.0
2007-01-09 11:50:00,76.4,76.45,76.32,76.34,3000.0,55.2865,55.3227,55.2286,55.2431,3000.0
2007-01-09 12:00:00,76.38,76.39,76.33,76.37,5100.0,55.272,55.2793,55.2358,55.2648,5100.0
2007-01-09 12:10:00,76.41,76.41,76.39,76.41,1100.0,55.2937,55.2937,55.2793,55.2937,1100.0
2007-01-09 12:20:00,76.44,76.44,76.25,76.31,11700.0,55.3154,55.3154,55.1779,55.2214,11700.0
2007-01-09 12:30:00,76.33,76.34,76.32,76.32,300.0,55.2358,55.2431,55.2286,55.2286,300.0
2007-01-09 12:40:00,76.36,76.45,76.36,76.39,7300.0,55.2575,55.3227,55.2575,55.2793,7300.0
2007-01-09 12:50:00,76.41,76.41,76.41,76.41,100.0,55.2937,55.2937,55.2937,55.2937,100.0
2007-01-09 13:00:00,76.41,76.41,76.39,76.39,3500.0,55.2937,55.2937,55.2793,55.2793,3500.0
2007-01-09 13:10:00,76.4,76.52,76.4,76.52,4600.0,55.2865,55.3733,55.2865,55.3733,4600.0
2007-01-09 13:20:00,76.5,76.52,76.49,76.49,5800.0,55.3589,55.3733,55.3516,55.3516,5800.0
2007-01-09 13:30:00,76.54,76.55,76.53,76.54,11800.0,55.3878,55.395,55.3806,55.3878,11800.0
2007-01-09 13:40:00,76.53,76.66,76.53,76.64,3700.0,55.3806,55.4746,55.3806,55.4602,3700.0
2007-01-09 13:50:00,76.56,76.58,76.55,76.57,2000.0,55.4023,55.4167,55.395,55.4095,2000.0
2007-01-09 14:00:00,76.63,76.73,76.63,76.73,3300.0,55.4529,55.5253,55.4529,55.5253,3300.0
2007-01-09 14:10:00,76.7,76.7,76.62,76.62,3100.0,55.5036,55.5036,55.4457,55.4457,3100.0
2007-01-09 14:20:00,76.68,76.68,76.58,76.59,2200.0,55.4891,55.4891,55.4167,55.424,2200.0
2007-01-09 14:30:00,76.59,76.59,76.52,76.58,2900.0,55.424,55.424,55.3733,55.4167,2900.0
2007-01-09 14:40:00,76.59,76.61,76.56,76.61,4000.0,55.424,55.4385,55.4023,55.4385,4000.0
2007-01-09 14:50:00,76.63,76.69,76.63,76.67,5400.0,55.4529,55.4963,55.4529,55.4819,5400.0
2007-01-09 15:00:00,76.64,76.66,76.6,76.63,15500.0,55.4602,55.4746,55.4312,55.4529,15500.0
2007-01-09 15:10:00,76.65,76.7,76.65,76.68,4900.0,55.4674,55.5036,55.4674,55.4891,4900.0
2007-01-09 15:20:00,76.65,76.72,76.65,76.7,29000.0,55.4674,55.5181,55.4674,55.5036,29000.0
2007-01-09 15:30:00,76.73,76.8,76.73,76.78,3400.0,55.5253,55.5759,55.5253,55.5615,3400.0
2007-01-09 15:40:00,76.78,76.8,76.74,76.74,1700.0,55.5615,55.5759,55.5325,55.5325,1700.0
2007-01-09 15:50:00,76.72,76.72,76.6,76.6,36800.0,55.5181,55.5181,55.4312,55.4312,36800.0
2007-01-09 16:00:00,76.6,76.6,76.6,76.6,0.0,55.4312,55.4312,55.4312,55.4312,0.0
2007-01-09 16:10:00,76.6,76.6,76.6,76.6,0.0,55.4312,55.4312,55.4312,55.4312,0.0
2007-01-10 09:30:00,76.44,76.44,76.33,76.33,9600.0,55.3154,55.3154,55.2358,55.2358,9600.0
2007-01-10 09:40:00,76.34,76.37,76.28,76.37,10500.0,55.2431,55.2648,55.1997,55.2648,10500.0
2007-01-10 09:50:00,76.36,76.45,76.33,76.44,8700.0,55.2575,55.3227,55.2358,55.3154,8700.0
2007-01-10 10:00:00,76.41,76.5,76.41,76.44,5700.0,55.2937,55.3589,55.2937,55.3154,5700.0
2007-01-10 10:10:00,76.42,76.57,76.42,76.57,4700.0,55.301,55.4095,55.301,55.4095,4700.0
2007-01-10 10:20:00,76.58,76.6,76.46,76.48,4300.0,55.4167,55.4312,55.3299,55.3444,4300.0
2007-01-10 10:30:00,76.5,76.52,76.49,76.52,600.0,55.3589,55.3733,55.3516,55.3733,600.0
2007-01-10 10:40:00,76.6,76.62,76.6,76.62,1500.0,55.4312,55.4457,55.4312,55.4457,1500.0
2007-01-10 10:50:00,76.59,76.59,76.59,76.59,400.0,55.424,55.424,55.424,55.424,400.0
2007-01-10 11:00:00,76.57,76.61,76.56,76.61,2200.0,55.4095,55.4385,55.4023,55.4385,2200.0
2007-01-10 11:10:00,76.52,76.52,76.52,76.52,6000.0,55.3733,55.3733,55.3733,55.3733,6000.0
2007-01-10 11:20:00,76.47,76.47,76.47,76.47,500.0,55.3371,55.3371,55.3371,55.3371,500.0
2007-01-10 11:30:00,76.46,76.51,76.46,76.51,7200.0,55.3299,55.3661,55.3299,55.3661,7200.0
2007-01-10 11:40:00,76.48,76.53,76.46,76.53,900.0,55.3444,55.3806,55.3299,55.3806,900.0
2007-01-10 11:50:00,76.55,76.55,76.55,76.55,200.0,55.395,55.395,55.395,55.395,200.0
2007-01-10 12:00:00,76.56,76.57,76.51,76.51,3200.0,55.4023,55.4095,55.3661,55.3661,3200.0
2007-01-10 12:10:00,76.58,76.58,76.58,76.58,100.0,55.4167,55.4167,55.4167,55.4167,100.0
2007-01-10 12:20:00,76.57,76.57,76.5,76.5,5600.0,55.4095,55.4095,55.3589,55.3589,5600.0
2007-01-10 12:30:00,76.47,76.51,76.45,76.51,1600.0,55.3371,55.3661,55.3227,55.3661,1600.0
2007-01-10 12:40:00,76.55,76.55,76.55,76.55,500.0,55.395,55.395,55.395,55.395,500.0
2007-01-10 12:50:00,76.58,76.61,76.57,76.6,8700.0,55.4167,55.4385,55.4095,55.4312,8700.0
2007-01-10 13:00:00,76.6,76.63,76.57,76.62,2500.0,55.4312,55.4529,55.4095,55.4457,2500.0
2007-01-10 13:10:00,76.64,76.68,76.62,76.62,1300.0,55.4602,55.4891,55.4457,55.4457,1300.0
2007-01-10 13:20:00,76.62,76.62,76.62,76.62,0.0,55.4457,55.4457,55.4457,55.4457,0.0
2007-01-10 13:30:00,76.65,76.69,76.65,76.69,1300.0,55.4674,55.4963,55.4674,55.4963,1300.0
2007-01-10 13:40:00,76.71,76.78,76.71,76.78,400.0,55.5108,55.5615,55.5108,55.5615,400.0
2007-01-10 13:50:00,76.81,76.84,76.81,76.84,800.0,55.5832,55.6049,55.5832,55.6049,800.0
2007-01-10 14:00:00,76.79,76.79,76.79,76.79,1200.0,55.5687,55.5687,55.5687,55.5687,1200.0
2007-01-10 14:10:00,76.78,76.83,76.78,76.82,7400.0,55.5615,55.5977,55.5615,55.5904,7400.0
2007-01-10 14:20:00,76.78,76.78,76.76,76.78,2400.0,55.5615,55.5615,55.547,55.5615,2400.0
2007-01-10 14:30:00,76.79,76.79,76.75,76.75,3300.0,55.5687,55.5687,55.5398,55.5398,3300.0
2007-01-10 14:40:00,76.88,76.88,76.86,76.87,1600.0,55.6338,55.6338,55.6194,55.6266,1600.0
2007-01-10 14:50:00,76.89,76.89,76.81,76.81,3200.0,55.6411,55.6411,55.5832,55.5832,3200.0
2007-01-10 15:00:00,76.82,76.85,76.82,76.85,2700.0,55.5904,55.6121,55.5904,55.6121,2700.0
2007-01-10 15:10:00,76.84,76.88,76.84,76.88,400.0,55.6049,55.6338,55.6049,55.6338,400.0
2007-01-10 15:20:00,76.89,76.9,76.86,76.86,1600.0,55.6411,55.6483,55.6194,55.6194,1600.0
2007-01-10 15:30:00,76.9,76.91,76.88,76.89,1200.0,55.6483,55.6556,55.6338,55.6411,1200.0
2007-01-10 15:40:00,76.93,76.95,76.87,76.87,20400.0,55.67,55.6845,55.6266,55.6266,20400.0
2007-01-10 15:50:00,76.87,76.88,76.82,76.82,32100.0,55.6266,55.6338,55.5904,55.5904,32100.0
2007-01-10 16:00:00,76.82,76.82,76.82,76.82,0.0,55.5904,55.5904,55.5904,55.5904,0.0
2007-01-10 16:10:00,76.82,76.82,76.82,76.82,0.0,55.5904,55.5904,55.5904,55.5904,0.0
2007-01-11 09:30:00,76.97,77.11,76.97,77.09,1800.0,55.699,55.8003,55.699,55.7858,1800.0
2007-01-11 09:40:00,77.06,77.25,77.06,77.23,29600.0,55.7641,55.9016,55.7641,55.8871,29600.0
2007-01-11 09:50:00,77.22,77.3,77.22,77.3,31500.0,55.8799,55.9378,55.8799,55.9378,31500.0
2007-01-11 10:00:00,77.28,77.28,77.24,77.28,7300.0,55.9233,55.9233,55.8944,55.9233,7300.0
2007-01-11 10:10:00,77.33,77.39,77.33,77.37,5500.0,55.9595,56.0029,55.9595,55.9884,5500.0
2007-01-11 10:20:00,77.34,77.34,77.3,77.3,1200.0,55.9667,55.9667,55.9378,55.9378,1200.0
2007-01-11 10:30:00,77.3,77.32,77.29,77.29,1300.0,55.9378,55.9522,55.9305,55.9305,1300.0
2007-01-11 10:40:00,77.35,77.41,77.35,77.41,400.0,55.974,56.0174,55.974,56.0174,400.0
2007-01-11 10:50:00,77.41,77.43,77.4,77.43,10700.0,56.0174,56.0318,56.0101,56.0318,10700.0
2007-01-11 11:00:00,77.45,77.55,77.45,77.52,2400.0,56.0463,56.1187,56.0463,56.097,2400.0
2007-01-11 11:10:00,77.56,77.59,77.56,77.58,9500.0,56.1259,56.1476,56.1259,56.1404,9500.0
2007-01-11 11:20:00,77.59,77.59,77.49,77.49,10300.0,56.1476,56.1476,56.0753,56.0753,10300.0
2007-01-11 11:30:00,77.49,77.49,77.49,77.49,100.0,56.0753,56.0753,56.0753,56.0753,100.0
2007-01-11 11:40:00,77.53,77.53,77.51,77.52,3100.0,56.1042,56.1042,56.0897,56.097,3100.0
2007-01-11 11:50:00,77.52,77.54,77.51,77.51,1100.0,56.097,56.1114,56.0897,56.0897,1100.0
2007-01-11 12:00:00,77.51,77.52,77.5,77.52,2200.0,56.0897,56.097,56.0825,56.097,2200.0
2007-01-11 12:10:00,77.53,77.56,77.52,77.56,65600.0,56.1042,56.1259,56.097,56.1259,65600.0
2007-01-11 12:20:00,77.56,77.56,77.56,77.56,600.0,56.1259,56.1259,56.1259,56.1259,600.0
2007-01-11 12:30:00,77.54,77.54,77.52,77.52,5100.0,56.1114,56.1114,56.097,56.097,5100.0
2007-01-11 12:40:00,77.53,77.54,77.52,77.53,2500.0,56.1042,56.1114,56.097,56.1042,2500.0
2007-01-11 12:50:00,77.53,77.53,77.53,77.53,0.0,56.1042,56.1042,56.1042,56.1042,0.0
2007-01-11 13:00:00,77.56,77.56,77.49,77.49,800.0,56.1259,56.1259,56.0753,56.0753,800.0
2007-01-11 13:10:00,77.48,77.48,77.45,77.48,1500.0,56.068,56.068,56.0463,56.068,1500.0
2007-01-11 13:20:00,77.46,77.46,77.41,77.41,11600.0,56.0536,56.0536,56.0174,56.0174,11600.0
2007-01-11 13:30:00,77.43,77.44,77.43,77.43,9500.0,56.0318,56.0391,56.0318,56.0318,9500.0
2007-01-11 13:40:00,77.45,77.49,77.45,77.46,17100.0,56.0463,56.0753,56.0463,56.0536,17100.0
2007-01-11 13:50:00,77.46,77.46,77.44,77.44,3700.0,56.0536,56.0536,56.0391,56.0391,3700.0
2007-01-11 14:00:00,77.4,77.4,77.31,77.32,3400.0,56.0101,56.0101,55.945,55.9522,3400.0
2007-01-11 14:10:00,77.31,77.32,77.26,77.3,2600.0,55.945,55.9522,55.9088,55.9378,2600.0
2007-01-11 14:20:00,77.32,77.38,77.3,77.36,29600.0,55.9522,55.9957,55.9378,55.9812,29600.0
2007-01-11 14:30:00,77.36,77.45,77.36,77.42,11300.0,55.9812,56.0463,55.9812,56.0246,11300.0
2007-01-11 14:40:00,77.42,77.44,77.4,77.44,16600.0,56.0246,56.0391,56.0101,56.0391,16600.0
2007-01-11 14:50:00,77.5,77.51,77.47,77.51,2900.0,56.0825,56.0897,56.0608,56.0897,2900.0
2007-01-11 15:00:00,77.5,77.51,77.48,77.5,10600.0,56.0825,56.0897,56.068,56.0825,10600.0
2007-01-11 15:10:00,77.5,77.52,77.48,77.5,2600.0,56.0825,56.097,56.068,56.0825,2600.0
2007-01-11 15:20:00,77.49,77.49,77.33,77.4,14900.0,56.0753,56.0753,55.9595,56.0101,14900.0
2007-01-11 15:30:00,77.42,77.43,77.4,77.4,2100.0,56.0246,56.0318,56.0101,56.0101,2100.0
2007-01-11 15:40:00,77.41,77.45,77.4,77.41,1900.0,56.0174,56.0463,56.0101,56.0174,1900.0
2007-01-11 15:50:00,77.4,77.43,77.39,77.41,4500.0,56.0101,56.0318,56.0029,56.0174,4500.0
2007-01-11 16:00:00,77.4,77.46,77.36,77.46,36500.0,56.0101,56.0536,55.9812,56.0536,36500.0
2007-01-11 16:10:00,77.46,77.46,77.46,77.46,0.0,56.0536,56.0536,56.0536,56.0536,0.0
2007-01-12 09:30:00,77.35,77.46,77.26,77.46,6900.0,55.974,56.0536,55.9088,56.0536,6900.0
2007-01-12 09:40:00,77.53,77.55,77.53,77.55,1700.0,56.1042,56.1187,56.1042,56.1187,1700.0
2007-01-12 09:50:00,77.56,77.64,77.52,77.64,4500.0,56.1259,56.1838,56.097,56.1838,4500.0
2007-01-12 10:00:00,77.57,77.61,77.56,77.56,2500.0,56.1332,56.1621,56.1259,56.1259,2500.0
2007-01-12 10:10:00,77.52,77.53,77.47,77.53,13600.0,56.097,56.1042,56.0608,56.1042,13600.0
2007-01-12 10:20:00,77.53,77.58,77.5,77.5,11800.0,56.1042,56.1404,56.0825,56.0825,11800.0
2007-01-12 10:30:00,77.49,77.5,77.46,77.48,1500.0,56.0753,56.0825,56.0536,56.068,1500.0
2007-01-12 10:40:00,77.47,77.47,77.41,77.46,4300.0,56.0608,56.0608,56.0174,56.0536,4300.0
2007-01-12 10:50:00,77.49,77.5,77.44,77.49,11200.0,56.0753,56.0825,56.0391,56.0753,11200.0
2007-01-12 11:00:00,77.48,77.5,77.48,77.48,700.0,56.068,56.0825,56.068,56.068,700.0
2007-01-12 11:10:00,77.49,77.49,77.49,77.49,400.0,56.0753,56.0753,56.0753,56.0753,400.0
2007-01-12 11:20:00,77.54,77.54,77.5,77.54,22600.0,56.1114,56.1114,56.0825,56.1114,22600.0
2007-01-12 11:30:00,77.5,77.61,77.5,77.61,2600.0,56.0825,56.1621,56.0825,56.1621,2600.0
2007-01-12 11:40:00,77.59,77.61,77.59,77.61,2100.0,56.1476,56.1621,56.1476,56.1621,2100.0
2007-01-12 11:50:00,77.7,77.71,77.66,77.66,17500.0,56.2272,56.2345,56.1983,56.1983,17500.0
2007-01-12 12:00:00,77.66,77.68,77.65,77.65,5800.0,56.1983,56.2128,56.191,56.191,5800.0
2007-01-12 12:10:00,77.65,77.66,77.65,77.65,2200.0,56.191,56.1983,56.191,56.191,2200.0
2007-01-12 12:20:00,77.65,77.73,77.64,77.73,18000.0,56.191,56.2489,56.1838,56.2489,18000.0
2007-01-12 12:30:00,77.73,77.74,77.69,77.69,4700.0,56.2489,56.2562,56.22,56.22,4700.0
2007-01-12 12:40:00,77.73,77.77,77.72,77.76,4100.0,56.2489,56.2779,56.2417,56.2706,4100.0
2007-01-12 12:50:00,77.79,77.85,77.79,77.85,1900.0,56.2924,56.3358,56.2924,56.3358,1900.0
2007-01-12 13:00:00,77.82,77.82,77.81,77.81,700.0,56.3141,56.3141,56.3068,56.3068,700.0
2007-01-12 13:10:00,77.81,77.81,77.79,77.8,1300.0,56.3068,56.3068,56.2924,56.2996,1300.0
2007-01-12 13:20:00,77.81,77.81,77.79,77.79,2100.0,56.3068,56.3068,56.2924,56.2924,2100.0
2007-01-12 13:30:00,77.76,77.78,77.75,77.77,4000.0,56.2706,56.2851,56.2634,56.2779,4000.0
2007-01-12 13:40:00,77.76,77.77,77.75,77.77,2800.0,56.2706,56.2779,56.2634,56.2779,2800.0
2007-01-12 13:50:00,77.77,77.8,77.77,77.8,5500.0,56.2779,56.2996,56.2779,56.2996,5500.0
2007-01-12 14:00:00,77.76,77.76,77.76,77.76,500.0,56.2706,56.2706,56.2706,56.2706,500.0
2007-01-12 14:10:00,77.76,77.78,77.71,77.72,25100.0,56.2706,56.2851,56.2345,56.2417,25100.0
2007-01-12 14:20:00,77.71,77.74,77.7,77.74,2100.0,56.2345,56.2562,56.2272,56.2562,2100.0
2007-01-12 14:30:00,77.74,77.75,77.73,77.73,700.0,56.2562,56.2634,56.2489,56.2489,700.0
2007-01-12 14:40:00,77.74,77.76,77.74,77.75,900.0,56.2562,56.2706,56.2562,56.2634,900.0
2007-01-12 14:50:00,77.75,77.75,77.73,77.73,1200.0,56.2634,56.2634,56.2489,56.2489,1200.0
2007-01-12 15:00:00,77.75,77.81,77.75,77.81,8200.0,56.2634,56.3068,56.2634,56.3068,8200.0
2007-01-12 15:10:00,77.79,77.83,77.79,77.82,1300.0,56.2924,56.3213,56.2924,56.3141,1300.0
2007-01-12 15:20:00,77.76,77.8,77.76,77.8,1000.0,56.2706,56.2996,56.2706,56.2996,1000.0
2007-01-12 15:30:00,77.81,77.83,77.81,77.82,1900.0,56.3068,56.3213,56.3068,56.3141,1900.0
2007-01-12 15:40:00,77.82,77.82,77.77,77.78,2700.0,56.3141,56.3141,56.2779,56.2851,2700.0
2007-01-12 15:50:00,77.79,77.81,77.76,77.81,13300.0,56.2924,56.3068,56.2706,56.3068,13300.0
2007-01-12 16:00:00,77.83,77.84,77.83,77.84,1400.0,56.3213,56.3285,56.3213,56.3285,1400.0
2007-01-12 16:10:00,77.9,77.9,77.9,77.9,200.0,56.372,56.372,56.372,56.372,200.0
2007-01-16 09:30:00,77.85,77.92,77.83,77.92,10700.0,56.3358,56.3864,56.3213,56.3864,10700.0
2007-01-16 09:40:00,77.91,78.0,77.91,78.0,1600.0,56.3792,56.4443,56.3792,56.4443,1600.0
2007-01-16 09:50:00,77.96,77.99,77.96,77.99,1600.0,56.4154,56.4371,56.4154,56.4371,1600.0
2007-01-16 10:00:00,77.91,77.91,77.8,77.8,5200.0,56.3792,56.3792,56.2996,56.2996,5200.0
2007-01-16 10:10:00,77.79,77.87,77.79,77.86,5600.0,56.2924,56.3502,56.2924,56.343,5600.0
2007-01-16 10:20:00,77.81,77.87,77.81,77.87,4600.0,56.3068,56.3502,56.3068,56.3502,4600.0
2007-01-16 10:30:00,77.86,77.86,77.83,77.83,3500.0,56.343,56.343,56.3213,56.3213,3500.0
2007-01-16 10:40:00,77.81,77.81,77.81,77.81,300.0,56.3068,56.3068,56.3068,56.3068,300.0
2007-01-16 10:50:00,77.78,77.79,77.74,77.74,4800.0,56.2851,56.2924,56.2562,56.2562,4800.0
2007-01-16 11:00:00,77.77,77.81,77.77,77.81,400.0,56.2779,56.3068,56.2779,56.3068,400.0
2007-01-16 11:10:00,77.83,77.83,77.79,77.8,1500.0,56.3213,56.3213,56.2924,56.2996,1500.0
2007-01-16 11:20:00,77.81,77.82,77.75,77.76,42000.0,56.3068,56.3141,56.2634,56.2706,42000.0
2007-01-16 11:30:00,77.79,77.79,77.79,77.79,100.0,56.2924,56.2924,56.2924,56.2924,100.0
2007-01-16 11:40:00,77.82,77.83,77.82,77.83,1300.0,56.3141,56.3213,56.3141,56.3213,1300.0
2007-01-16 11:50:00,77.81,77.87,77.79,77.85,9700.0,56.3068,56.3502,56.2924,56.3358,9700.0
2007-01-16 12:00:00,77.85,77.85,77.83,77.83,600.0,56.3358,56.3358,56.3213,56.3213,600.0
2007-01-16 12:10:00,77.82,77.86,77.81,77.81,900.0,56.3141,56.343,56.3068,56.3068,900.0
2007-01-16 12:20:00,77.83,77.85,77.83,77.85,2800.0,56.3213,56.3358,56.3213,56.3358,2800.0
2007-01-16 12:30:00,77.85,77.92,77.85,77.86,10600.0,56.3358,56.3864,56.3358,56.343,10600.0
2007-01-16 12:40:00,77.88,77.88,77.84,77.84,6200.0,56.3575,56.3575,56.3285,56.3285,6200.0
2007-01-16 12:50:00,77.82,77.82,77.74,77.77,7900.0,56.3141,56.3141,56.2562,56.2779,7900.0
2007-01-16 13:00:00,77.76,77.8,77.76,77.8,1600.0,56.2706,56.2996,56.2706,56.2996,1600.0
2007-01-16 13:10:00,77.74,77.75,77.74,77.75,200.0,56.2562,56.2634,56.2562,56.2634,200.0
2007-01-16 13:20:00,77.76,77.77,77.74,77.77,600.0,56.2706,56.2779,56.2562,56.2779,600.0
2007-01-16 13:30:00,77.77,77.77,77.74,77.74,2300.0,56.2779,56.2779,56.2562,56.2562,2300.0
2007-01-16 13:40:00,77.73,77.76,77.69,77.7,7700.0,56.2489,56.2706,56.22,56.2272,7700.0
2007-01-16 13:50:00,77.69,77.76,77.69,77.74,2600.0,56.22,56.2706,56.22,56.2562,2600.0
2007-01-16 14:00:00,77.74,77.77,77.74,77.77,8200.0,56.2562,56.2779,56.2562,56.2779,8200.0
2007-01-16 14:10:00,77.77,77.81,77.75,77.8,78900.0,56.2779,56.3068,56.2634,56.2996,78900.0
2007-01-16 14:20:00,77.82,77.85,77.79,77.79,1100.0,56.3141,56.3358,56.2924,56.2924,1100.0
2007-01-16 14:30:00,77.79,77.87,77.79,77.85,5100.0,56.2924,56.3502,56.2924,56.3358,5100.0
2007-01-16 14:40:00,77.85,77.88,77.85,77.86,2600.0,56.3358,56.3575,56.3358,56.343,2600.0
2007-01-16 14:50:00,77.87,77.87,77.85,77.85,20600.0,56.3502,56.3502,56.3358,56.3358,20600.0
2007-01-16 15:00:00,77.83,77.87,77.83,77.84,2600.0,56.3213,56.3502,56.3213,56.3285,2600.0
2007-01-16 15:10:00,77.84,77.85,77.81,77.81,1800.0,56.3285,56.3358,56.3068,56.3068,1800.0
2007-01-16 15:20:00,77.8,77.84,77.8,77.83,6100.0,56.2996,56.3285,56.2996,56.3213,6100.0
2007-01-16 15:30:00,77.81,77.88,77.8,77.81,10300.0,56.3068,56.3575,56.2996,56.3068,10300.0
2007-01-16 15:40:00,77.84,77.88,77.83,77.85,12900.0,56.3285,56.3575,56.3213,56.3358,12900.0
2007-01-16 15:50:00,77.83,77.89,77.82,77.89,14200.0,56.3213,56.3647,56.3141,56.3647,14200.0
2007-01-16 16:00:00,77.85,77.85,77.85,77.85,5000.0,56.3358,56.3358,56.3358,56.3358,5000.0
2007-01-16 16:10:00,77.85,77.85,77.85,77.85,0.0,56.3358,56.3358,56.3358,56.3358,0.0
2007-01-17 09:30:00,77.73,77.82,77.61,77.82,15400.0,56.2489,56.3141,56.1621,56.3141,15400.0
2007-01-17 09:40:00,77.82,77.83,77.76,77.76,8100.0,56.3141,56.3213,56.2706,56.2706,8100.0
2007-01-17 09:50:00,77.77,77.9,77.77,77.9,9500.0,56.2779,56.372,56.2779,56.372,9500.0
2007-01-17 10:00:00,77.78,77.84,77.77,77.81,6700.0,56.2851,56.3285,56.2779,56.3068,6700.0
2007-01-17 10:10:00,77.85,77.85,77.81,77.82,6300.0,56.3358,56.3358,56.3068,56.3141,6300.0
2007-01-17 10:20:00,77.81,77.83,77.79,77.81,7600.0,56.3068,56.3213,56.2924,56.3068,7600.0
2007-01-17 10:30:00,77.79,77.83,77.75,77.82,4700.0,56.2924,56.3213,56.2634,56.3141,4700.0
2007-01-17 10:40:00,77.83,77.86,77.83,77.84,4200.0,56.3213,56.343,56.3213,56.3285,4200.0
2007-01-17 10:50:00,77.82,77.82,77.78,77.81,53900.0,56.3141,56.3141,56.2851,56.3068,53900.0
2007-01-17 11:00:00,77.83,77.91,77.81,77.9,5800.0,56.3213,56.3792,56.3068,56.372,5800.0
2007-01-17 11:10:00,77.9,77.92,77.89,77.89,4800.0,56.372,56.3864,56.3647,56.3647,4800.0
2007-01-17 11:20:00,77.85,77.89,77.85,77.89,10600.0,56.3358,56.3647,56.3358,56.3647,10600.0
2007-01-17 11:30:00,77.89,77.94,77.89,77.94,2200.0,56.3647,56.4009,56.3647,56.4009,2200.0
2007-01-17 11:40:00,77.87,77.88,77.86,77.86,1600.0,56.3502,56.3575,56.343,56.343,1600.0
2007-01-17 11:50:00,77.87,77.92,77.87,77.92,11600.0,56.3502,56.3864,56.3502,56.3864,11600.0
2007-01-17 12:00:00,77.95,78.05,77.95,78.05,8200.0,56.4081,56.4805,56.4081,56.4805,8200.0
2007-01-17 12:10:00,78.05,78.05,78.02,78.02,1300.0,56.4805,56.4805,56.4588,56.4588,1300.0
2007-01-17 12:20:00,78.02,78.02,78.02,78.02,2800.0,56.4588,56.4588,56.4588,56.4588,2800.0
2007-01-17 12:30:00,77.97,78.04,77.97,78.02,1600.0,56.4226,56.4733,56.4226,56.4588,1600.0
2007-01-17 12:40:00,77.95,78.02,77.95,78.02,3000.0,56.4081,56.4588,56.4081,56.4588,3000.0
2007-01-17 12:50:00,78.03,78.04,78.02,78.04,1900.0,56.466,56.4733,56.4588,56.4733,1900.0
2007-01-17 13:00:00,78.03,78.03,78.02,78.02,2100.0,56.466,56.466,56.4588,56.4588,2100.0
2007-01-17 13:10:00,77.96,77.99,77.96,77.99,500.0,56.4154,56.4371,56.4154,56.4371,500.0
2007-01-17 13:20:00,78.0,78.01,78.0,78.01,1100.0,56.4443,56.4516,56.4443,56.4516,1100.0
2007-01-17 13:30:00,77.99,78.01,77.99,77.99,5000.0,56.4371,56.4516,56.4371,56.4371,5000.0
2007-01-17 13:40:00,78.0,78.0,77.98,77.99,3500.0,56.4443,56.4443,56.4299,56.4371,3500.0
2007-01-17 13:50:00,78.0,78.0,77.95,77.95,2500.0,56.4443,56.4443,56.4081,56.4081,2500.0
2007-01-17 14:00:00,77.98,78.07,77.98,78.05,10100.0,56.4299,56.495,56.4299,56.4805,10100.0
2007-01-17 14:10:00,78.01,78.01,77.89,77.92,3300.0,56.4516,56.4516,56.3647,56.3864,3300.0
2007-01-17 14:20:00,77.86,77.9,77.85,77.9,2800.0,56.343,56.372,56.3358,56.372,2800.0
2007-01-17 14:30:00,77.88,77.88,77.87,77.87,4100.0,56.3575,56.3575,56.3502,56.3502,4100.0
2007-01-17 14:40:00,77.89,77.89,77.85,77.85,10000.0,56.3647,56.3647,56.3358,56.3358,10000.0
2007-01-17 14:50:00,77.79,77.85,77.79,77.85,4600.0,56.2924,56.3358,56.2924,56.3358,4600.0
2007-01-17 15:00:00,77.85,77.85,77.75,77.75,1000.0,56.3358,56.3358,56.2634,56.2634,1000.0
2007-01-17 15:10:00,77.73,77.79,77.73,77.79,14200.0,56.2489,56.2924,56.2489,56.2924,14200.0
2007-01-17 15:20:00,77.8,77.8,77.76,77.78,13000.0,56.2996,56.2996,56.2706,56.2851,13000.0
2007-01-17 15:30:00,77.77,77.83,77.77,77.83,17200.0,56.2779,56.3213,56.2779,56.3213,17200.0
2007-01-17 15:40:00,77.81,77.83,77.77,77.8,14600.0,56.3068,56.3213,56.2779,56.2996,14600.0
2007-01-17 15:50:00,77.8,77.8,77.75,77.79,16300.0,56.2996,56.2996,56.2634,56.2924,16300.0
2007-01-17 16:00:00,77.83,77.83,77.83,77.83,100.0,56.3213,56.3213,56.3213,56.3213,100.0
2007-01-17 16:10:00,77.83,77.83,77.83,77.83,0.0,56.3213,56.3213,56.3213,56.3213,0.0
2007-01-18 09:30:00,77.8,77.92,77.8,77.88,26400.0,56.2996,56.3864,56.2996,56.3575,26400.0
2007-01-18 09:40:00,77.82,77.92,77.82,77.85,11100.0,56.3141,56.3864,56.3141,56.3358,11100.0
2007-01-18 09:50:00,77.86,77.96,77.86,77.93,7700.0,56.343,56.4154,56.343,56.3937,7700.0
2007-01-18 10:00:00,77.81,77.81,77.62,77.66,8900.0,56.3068,56.3068,56.1693,56.1983,8900.0
2007-01-18 10:10:00,77.59,77.6,77.53,77.57,4300.0,56.1476,56.1549,56.1042,56.1332,4300.0
2007-01-18 10:20:00,77.58,77.67,77.58,77.65,1600.0,56.1404,56.2055,56.1404,56.191,1600.0
2007-01-18 10:30:00,77.65,77.66,77.56,77.62,3100.0,56.191,56.1983,56.1259,56.1693,3100.0
2007-01-18 10:40:00,77.64,77.69,77.64,77.65,1900.0,56.1838,56.22,56.1838,56.191,1900.0
2007-01-18 10:50:00,77.61,77.64,77.58,77.62,900.0,56.1621,56.1838,56.1404,56.1693,900.0
2007-01-18 11:00:00,77.66,77.76,77.65,77.73,4800.0,56.1983,56.2706,56.191,56.2489,4800.0
2007-01-18 11:10:00,77.7,77.76,77.69,77.74,2900.0,56.2272,56.2706,56.22,56.2562,2900.0
2007-01-18 11:20:00,77.72,77.73,77.66,77.66,6500.0,56.2417,56.2489,56.1983,56.1983,6500.0
2007-01-18 11:30:00,77.66,77.66,77.66,77.66,0.0,56.1983,56.1983,56.1983,56.1983,0.0
2007-01-18 11:40:00,77.66,77.71,77.66,77.71,5700.0,56.1983,56.2345,56.1983,56.2345,5700.0
2007-01-18 11:50:00,77.72,77.72,77.69,77.69,900.0,56.2417,56.2417,56.22,56.22,900.0
2007-01-18 12:00:00,77.69,77.82,77.69,77.75,54500.0,56.22,56.3141,56.22,56.2634,54500.0
2007-01-18 12:10:00,77.73,77.73,77.72,77.72,5200.0,56.2489,56.2489,56.2417,56.2417,5200.0
2007-01-18 12:20:00,77.64,77.69,77.64,77.69,3700.0,56.1838,56.22,56.1838,56.22,3700.0
2007-01-18 12:30:00,77.67,77.67,77.64,77.65,2300.0,56.2055,56.2055,56.1838,56.191,2300.0
2007-01-18 12:40:00,77.67,77.73,77.67,77.73,1600.0,56.2055,56.2489,56.2055,56.2489,1600.0
2007-01-18 12:50:00,77.71,77.72,77.7,77.7,8600.0,56.2345,56.2417,56.2272,56.2272,8600.0
2007-01-18 13:00:00,77.7,77.7,77.7,77.7,100.0,56.2272,56.2272,56.2272,56.2272,100.0
2007-01-18 13:10:00,77.7,77.7,77.66,77.67,1200.0,56.2272,56.2272,56.1983,56.2055,1200.0
2007-01-18 13:20:00,77.64,77.68,77.64,77.67,5100.0,56.1838,56.2128,56.1838,56.2055,5100.0
2007-01-18 13:30:00,77.66,77.69,77.64,77.69,8300.0,56.1983,56.22,56.1838,56.22,8300.0
2007-01-18 13:40:00,77.7,77.7,77.68,77.68,8700.0,56.2272,56.2272,56.2128,56.2128,8700.0
2007-01-18 13:50:00,77.67,77.68,77.61,77.64,10300.0,56.2055,56.2128,56.1621,56.1838,10300.0
2007-01-18 14:00:00,77.64,77.64,77.56,77.58,8000.0,56.1838,56.1838,56.1259,56.1404,8000.0
2007-01-18 14:10:00,77.61,77.66,77.59,77.66,9600.0,56.1621,56.1983,56.1476,56.1983,9600.0
2007-01-18 14:20:00,77.66,77.66,77.56,77.56,7700.0,56.1983,56.1983,56.1259,56.1259,7700.0
2007-01-18 14:30:00,77.55,77.55,77.48,77.48,12700.0,56.1187,56.1187,56.068,56.068,12700.0
2007-01-18 14:40:00,77.51,77.57,77.51,77.53,4800.0,56.0897,56.1332,56.0897,56.1042,4800.0
2007-01-18 14:50:00,77.46,77.46,77.42,77.44,7300.0,56.0536,56.0536,56.0246,56.0391,7300.0
2007-01-18 15:00:00,77.4,77.48,77.4,77.48,3500.0,56.0101,56.068,56.0101,56.068,3500.0
2007-01-18 15:10:00,77.48,77.49,77.44,77.46,3200.0,56.068,56.0753,56.0391,56.0536,3200.0
2007-01-18 15:20:00,77.5,77.52,77.48,77.52,2100.0,56.0825,56.097,56.068,56.097,2100.0
2007-01-18 15:30:00,77.56,77.56,77.53,77.56,3700.0,56.1259,56.1259,56.1042,56.1259,3700.0
2007-01-18 15:40:00,77.57,77.58,77.51,77.57,262100.0,56.1332,56.1404,56.0897,56.1332,262100.0
2007-01-18 15:50:00,77.58,77.6,77.55,77.55,366600.0,56.1404,56.1549,56.1187,56.1187,366600.0
2007-01-18 16:00:00,77.55,77.56,77.54,77.54,20300.0,56.1187,56.1259,56.1114,56.1114,20300.0
2007-01-18 16:10:00,77.53,77.56,77.53,77.56,7500.0,56.1042,56.1259,56.1042,56.1259,7500.0
2007-01-19 09:30:00,77.54,77.63,77.47,77.63,8500.0,56.1114,56.1766,56.0608,56.1766,8500.0
2007-01-19 09:40:00,77.61,77.61,77.52,77.52,3400.0,56.1621,56.1621,56.097,56.097,3400.0
2007-01-19 09:50:00,77.48,77.53,77.48,77.51,11000.0,56.068,56.1042,56.068,56.0897,11000.0
2007-01-19 10:00:00,77.52,77.66,77.52,77.58,74200.0,56.097,56.1983,56.097,56.1404,74200.0
2007-01-19 10:10:00,77.58,77.63,77.56,77.56,97700.0,56.1404,56.1766,56.1259,56.1259,97700.0
2007-01-19 10:20:00,77.56,77.61,77.54,77.61,104800.0,56.1259,56.1621,56.1114,56.1621,104800.0
2007-01-19 10:30:00,77.58,77.62,77.57,77.62,800.0,56.1404,56.1693,56.1332,56.1693,800.0
2007-01-19 10:40:00,77.63,77.75,77.62,77.75,2000.0,56.1766,56.2634,56.1693,56.2634,2000.0
2007-01-19 10:50:00,77.71,77.8,77.7,77.77,5700.0,56.2345,56.2996,56.2272,56.2779,5700.0
2007-01-19 11:00:00,77.77,77.77,77.76,77.76,400.0,56.2779,56.2779,56.2706,56.2706,400.0
2007-01-19 11:10:00,77.79,77.79,77.76,77.76,300.0,56.2924,56.2924,56.2706,56.2706,300.0
2007-01-19 11:20:00,77.74,77.74,77.74,77.74,300.0,56.2562,56.2562,56.2562,56.2562,300.0
2007-01-19 11:30:00,77.73,77.74,77.7,77.73,1500.0,56.2489,56.2562,56.2272,56.2489,1500.0
2007-01-19 11:40:00,77.71,77.71,77.65,77.65,1600.0,56.2345,56.2345,56.191,56.191,1600.0
2007-01-19 11:50:00,77.64,77.7,77.64,77.7,1900.0,56.1838,56.2272,56.1838,56.2272,1900.0
2007-01-19 12:00:00,77.7,77.7,77.7,77.7,0.0,56.2272,56.2272,56.2272,56.2272,0.0
2007-01-19 12:10:00,77.67,77.67,77.56,77.61,10900.0,56.2055,56.2055,56.1259,56.1621,10900.0
2007-01-19 12:20:00,77.61,77.61,77.59,77.6,8800.0,56.1621,56.1621,56.1476,56.1549,8800.0
2007-01-19 12:30:00,77.57,77.58,77.55,77.57,1600.0,56.1332,56.1404,56.1187,56.1332,1600.0
2007-01-19 12:40:00,77.59,77.63,77.59,77.62,2300.0,56.1476,56.1766,56.1476,56.1693,2300.0
2007-01-19 12:50:00,77.62,77.64,77.61,77.61,1800.0,56.1693,56.1838,56.1621,56.1621,1800.0
2007-01-19 13:00:00,77.61,77.67,77.61,77.67,10500.0,56.1621,56.2055,56.1621,56.2055,10500.0
2007-01-19 13:10:00,77.63,77.7,77.63,77.66,4300.0,56.1766,56.2272,56.1766,56.1983,4300.0
2007-01-19 13:20:00,77.66,77.69,77.66,77.67,1000.0,56.1983,56.22,56.1983,56.2055,1000.0
2007-01-19 13:30:00,77.71,77.72,77.64,77.64,2000.0,56.2345,56.2417,56.1838,56.1838,2000.0
2007-01-19 13:40:00,77.63,77.69,77.63,77.69,7800.0,56.1766,56.22,56.1766,56.22,7800.0
2007-01-19 13:50:00,77.69,77.71,77.68,77.71,1900.0,56.22,56.2345,56.2128,56.2345,1900.0
2007-01-19 14:00:00,77.7,77.72,77.69,77.7,2000.0,56.2272,56.2417,56.22,56.2272,2000.0
2007-01-19 14:10:00,77.69,77.77,77.69,77.77,14500.0,56.22,56.2779,56.22,56.2779,14500.0
2007-01-19 14:20:00,77.76,77.8,77.75,77.75,19700.0,56.2706,56.2996,56.2634,56.2634,19700.0
2007-01-19 14:30:00,77.74,77.75,77.72,77.75,6300.0,56.2562,56.2634,56.2417,56.2634,6300.0
2007-01-19 14:40:00,77.73,77.73,77.73,77.73,1000.0,56.2489,56.2489,56.2489,56.2489,1000.0
2007-01-19 14:50:00,77.75,77.8,77.74,77.8,3200.0,56.2634,56.2996,56.2562,56.2996,3200.0
2007-01-19 15:00:00,77.78,77.82,77.75,77.8,2400.0,56.2851,56.3141,56.2634,56.2996,2400.0
2007-01-19 15:10:00,77.78,77.81,77.74,77.74,4700.0,56.2851,56.3068,56.2562,56.2562,4700.0
2007-01-19 15:20:00,77.77,77.78,77.75,77.75,3100.0,56.2779,56.2851,56.2634,56.2634,3100.0
2007-01-19 15:30:00,77.76,77.78,77.74,77.77,1100.0,56.2706,56.2851,56.2562,56.2779,1100.0
2007-01-19 15:40:00,77.78,77.8,77.76,77.77,1200.0,56.2851,56.2996,56.2706,56.2779,1200.0
2007-01-19 15:50:00,77.78,77.79,77.75,77.79,52900.0,56.2851,56.2924,56.2634,56.2924,52900.0
2007-01-19 16:00:00,77.79,77.79,77.79,77.79,0.0,56.2924,56.2924,56.2924,56.2924,0.0
2007-01-19 16:10:00,77.79,77.79,77.79,77.79,0.0,56.2924,56.2924,56.2924,56.2924,0.0
2007-01-22 09:30:00,77.8,77.88,77.74,77.77,5500.0,56.2996,56.3575,56.2562,56.2779,5500.0
2007-01-22 09:40:00,77.72,77.76,77.7,77.76,16800.0,56.2417,56.2706,56.2272,56.2706,16800.0
2007-01-22 09:50:00,77.71,77.75,77.71,77.75,11200.0,56.2345,56.2634,56.2345,56.2634,11200.0
2007-01-22 10:00:00,77.73,77.73,77.58,77.58,8600.0,56.2489,56.2489,56.1404,56.1404,8600.0
2007-01-22 10:10:00,77.46,77.47,77.43,77.47,4400.0,56.0536,56.0608,56.0318,56.0608,4400.0
2007-01-22 10:20:00,77.49,77.49,77.41,77.41,2500.0,56.0753,56.0753,56.0174,56.0174,2500.0
2007-01-22 10:30:00,77.46,77.46,77.38,77.45,6500.0,56.0536,56.0536,55.9957,56.0463,6500.0
2007-01-22 10:40:00,77.43,77.43,77.39,77.39,18000.0,56.0318,56.0318,56.0029,56.0029,18000.0
2007-01-22 10:50:00,77.33,77.38,77.32,77.38,18600.0,55.9595,55.9957,55.9522,55.9957,18600.0
2007-01-22 11:00:00,77.36,77.36,77.31,77.31,13500.0,55.9812,55.9812,55.945,55.945,13500.0
2007-01-22 11:10:00,77.35,77.42,77.31,77.42,15800.0,55.974,56.0246,55.945,56.0246,15800.0
2007-01-22 11:20:00,77.35,77.35,77.32,77.32,14600.0,55.974,55.974,55.9522,55.9522,14600.0
2007-01-22 11:30:00,77.32,77.36,77.3,77.36,14700.0,55.9522,55.9812,55.9378,55.9812,14700.0
2007-01-22 11:40:00,77.37,77.38,77.31,77.32,12600.0,55.9884,55.9957,55.945,55.9522,12600.0
2007-01-22 11:50:00,77.32,77.4,77.28,77.29,22000.0,55.9522,56.0101,55.9233,55.9305,22000.0
2007-01-22 12:00:00,77.29,77.39,77.29,77.35,15100.0,55.9305,56.0029,55.9305,55.974,15100.0
2007-01-22 12:10:00,77.31,77.31,77.22,77.26,10900.0,55.945,55.945,55.8799,55.9088,10900.0
2007-01-22 12:20:00,77.26,77.29,77.26,77.29,30800.0,55.9088,55.9305,55.9088,55.9305,30800.0
2007-01-22 12:30:00,77.28,77.29,77.27,77.28,12900.0,55.9233,55.9305,55.9161,55.9233,12900.0
2007-01-22 12:40:00,77.27,77.31,77.24,77.24,20100.0,55.9161,55.945,55.8944,55.8944,20100.0
2007-01-22 12:50:00,77.24,77.25,77.23,77.25,10400.0,55.8944,55.9016,55.8871,55.9016,10400.0
2007-01-22 13:00:00,77.24,77.27,77.23,77.24,11700.0,55.8944,55.9161,55.8871,55.8944,11700.0
2007-01-22 13:10:00,77.24,77.34,77.24,77.34,18300.0,55.8944,55.9667,55.8944,55.9667,18300.0
2007-01-22 13:20:00,77.31,77.34,77.31,77.34,10600.0,55.945,55.9667,55.945,55.9667,10600.0
2007-01-22 13:30:00,77.34,77.34,77.3,77.31,7600.0,55.9667,55.9667,55.9378,55.945,7600.0
2007-01-22 13:40:00,77.3,77.31,77.26,77.26,11200.0,55.9378,55.945,55.9088,55.9088,11200.0
2007-01-22 13:50:00,77.26,77.37,77.25,77.36,14000.0,55.9088,55.9884,55.9016,55.9812,14000.0
2007-01-22 14:00:00,77.36,77.42,77.35,77.39,17600.0,55.9812,56.0246,55.974,56.0029,17600.0
2007-01-22 14:10:00,77.4,77.4,77.36,77.37,11000.0,56.0101,56.0101,55.9812,55.9884,11000.0
2007-01-22 14:20:00,77.38,77.41,77.37,77.41,40300.0,55.9957,56.0174,55.9884,56.0174,40300.0
2007-01-22 14:30:00,77.41,77.42,77.39,77.39,21800.0,56.0174,56.0246,56.0029,56.0029,21800.0
2007-01-22 14:40:00,77.4,77.46,77.4,77.41,14700.0,56.0101,56.0536,56.0101,56.0174,14700.0
2007-01-22 14:50:00,77.41,77.44,77.38,77.42,19500.0,56.0174,56.0391,55.9957,56.0246,19500.0
2007-01-22 15:00:00,77.4,77.41,77.37,77.39,17100.0,56.0101,56.0174,55.9884,56.0029,17100.0
2007-01-22 15:10:00,77.4,77.43,77.37,77.38,16000.0,56.0101,56.0318,55.9884,55.9957,16000.0
2007-01-22 15:20:00,77.36,77.37,77.3,77.35,22100.0,55.9812,55.9884,55.9378,55.974,22100.0
2007-01-22 15:30:00,77.33,77.4,77.33,77.38,27800.0,55.9595,56.0101,55.9595,55.9957,27800.0
2007-01-22 15:40:00,77.39,77.43,77.38,77.41,17700.0,56.0029,56.0318,55.9957,56.0174,17700.0
2007-01-22 15:50:00,77.41,77.44,77.35,77.38,58500.0,56.0174,56.0391,55.974,55.9957,58500.0
2007-01-22 16:00:00,77.37,77.39,77.37,77.39,2700.0,55.9884,56.0029,55.9884,56.0029,2700.0
2007-01-22 16:10:00,77.39,77.39,77.39,77.39,0.0,56.0029,56.0029,56.0029,56.0029,0.0
2007-01-23 09:30:00,77.35,77.45,77.35,77.4,3700.0,55.974,56.0463,55.974,56.0101,3700.0
2007-01-23 09:40:00,77.36,77.4,77.29,77.4,2400.0,55.9812,56.0101,55.9305,56.0101,2400.0
2007-01-23 09:50:00,77.47,77.51,77.44,77.51,4900.0,56.0608,56.0897,56.0391,56.0897,4900.0
2007-01-23 10:00:00,77.49,77.5,77.41,77.44,2400.0,56.0753,56.0825,56.0174,56.0391,2400.0
2007-01-23 10:10:00,77.47,77.51,77.42,77.44,2600.0,56.0608,56.0897,56.0246,56.0391,2600.0
2007-01-23 10:20:00,77.48,77.48,77.41,77.42,14300.0,56.068,56.068,56.0174,56.0246,14300.0
2007-01-23 10:30:00,77.44,77.48,77.42,77.48,6700.0,56.0391,56.068,56.0246,56.068,6700.0
2007-01-23 10:40:00,77.48,77.5,77.43,77.46,7000.0,56.068,56.0825,56.0318,56.0536,7000.0
2007-01-23 10:50:00,77.46,77.48,77.45,77.47,4300.0,56.0536,56.068,56.0463,56.0608,4300.0
2007-01-23 11:00:00,77.46,77.54,77.46,77.54,4200.0,56.0536,56.1114,56.0536,56.1114,4200.0
2007-01-23 11:10:00,77.57,77.66,77.57,77.65,14400.0,56.1332,56.1983,56.1332,56.191,14400.0
2007-01-23 11:20:00,77.67,77.68,77.65,77.66,1500.0,56.2055,56.2128,56.191,56.1983,1500.0
2007-01-23 11:30:00,77.66,77.66,77.61,77.61,2600.0,56.1983,56.1983,56.1621,56.1621,2600.0
2007-01-23 11:40:00,77.61,77.65,77.61,77.62,6600.0,56.1621,56.191,56.1621,56.1693,6600.0
2007-01-23 11:50:00,77.61,77.67,77.61,77.67,3600.0,56.1621,56.2055,56.1621,56.2055,3600.0
2007-01-23 12:00:00,77.65,77.67,77.65,77.67,5600.0,56.191,56.2055,56.191,56.2055,5600.0
2007-01-23 12:10:00,77.65,77.66,77.64,77.65,2200.0,56.191,56.1983,56.1838,56.191,2200.0
2007-01-23 12:20:00,77.66,77.69,77.62,77.68,3700.0,56.1983,56.22,56.1693,56.2128,3700.0
2007-01-23 12:30:00,77.68,77.71,77.68,77.68,2100.0,56.2128,56.2345,56.2128,56.2128,2100.0
2007-01-23 12:40:00,77.67,77.69,77.65,77.69,2100.0,56.2055,56.22,56.191,56.22,2100.0
2007-01-23 12:50:00,77.78,77.81,77.77,77.78,2000.0,56.2851,56.3068,56.2779,56.2851,2000.0
2007-01-23 13:00:00,77.8,77.81,77.8,77.8,3700.0,56.2996,56.3068,56.2996,56.2996,3700.0
2007-01-23 13:10:00,77.8,77.84,77.8,77.83,3500.0,56.2996,56.3285,56.2996,56.3213,3500.0
2007-01-23 13:20:00,77.81,77.83,77.81,77.82,1000.0,56.3068,56.3213,56.3068,56.3141,1000.0
2007-01-23 13:30:00,77.83,77.83,77.79,77.79,9200.0,56.3213,56.3213,56.2924,56.2924,9200.0
2007-01-23 13:40:00,77.78,77.8,77.76,77.8,2800.0,56.2851,56.2996,56.2706,56.2996,2800.0
2007-01-23 13:50:00,77.8,77.8,77.78,77.79,300.0,56.2996,56.2996,56.2851,56.2924,300.0
2007-01-23 14:00:00,77.8,77.8,77.73,77.73,4000.0,56.2996,56.2996,56.2489,56.2489,4000.0
2007-01-23 14:10:00,77.74,77.76,77.7,77.73,3000.0,56.2562,56.2706,56.2272,56.2489,3000.0
2007-01-23 14:20:00,77.73,77.73,77.69,77.7,4500.0,56.2489,56.2489,56.22,56.2272,4500.0
2007-01-23 14:30:00,77.7,77.7,77.6,77.63,3200.0,56.2272,56.2272,56.1549,56.1766,3200.0
2007-01-23 14:40:00,77.63,77.63,77.51,77.57,17700.0,56.1766,56.1766,56.0897,56.1332,17700.0
2007-01-23 14:50:00,77.57,77.6,77.56,77.6,2600.0,56.1332,56.1549,56.1259,56.1549,2600.0
2007-01-23 15:00:00,77.66,77.69,77.63,77.63,3400.0,56.1983,56.22,56.1766,56.1766,3400.0
2007-01-23 15:10:00,77.62,77.67,77.62,77.63,2400.0,56.1693,56.2055,56.1693,56.1766,2400.0
2007-01-23 15:20:00,77.66,77.66,77.63,77.64,2600.0,56.1983,56.1983,56.1766,56.1838,2600.0
2007-01-23 15:30:00,77.64,77.65,77.62,77.62,1300.0,56.1838,56.191,56.1693,56.1693,1300.0
2007-01-23 15:40:00,77.62,77.64,77.57,77.63,4200.0,56.1693,56.1838,56.1332,56.1766,4200.0
2007-01-23 15:50:00,77.62,77.66,77.61,77.64,15600.0,56.1693,56.1983,56.1621,56.1838,15600.0
2007-01-23 16:00:00,77.68,77.73,77.68,77.71,3500.0,56.2128,56.2489,56.2128,56.2345,3500.0
2007-01-23 16:10:00,77.71,77.71,77.71,77.71,0.0,56.2345,56.2345,56.2345,56.2345,0.0
2007-01-24 09:30:00,77.64,77.85,77.64,77.83,25600.0,56.1838,56.3358,56.1838,56.3213,25600.0
2007-01-24 09:40:00,77.81,77.92,77.81,77.86,6000.0,56.3068,56.3864,56.3068,56.343,6000.0
2007-01-24 09:50:00,77.86,77.86,77.78,77.82,6400.0,56.343,56.343,56.2851,56.3141,6400.0
2007-01-24 10:00:00,77.83,77.86,77.8,77.81,8900.0,56.3213,56.343,56.2996,56.3068,8900.0
2007-01-24 10:10:00,77.86,77.87,77.83,77.87,8200.0,56.343,56.3502,56.3213,56.3502,8200.0
2007-01-24 10:20:00,77.86,77.87,77.83,77.84,4800.0,56.343,56.3502,56.3213,56.3285,4800.0
2007-01-24 10:30:00,77.84,77.96,77.84,77.9,3900.0,56.3285,56.4154,56.3285,56.372,3900.0
2007-01-24 10:40:00,77.88,77.93,77.88,77.92,4900.0,56.3575,56.3937,56.3575,56.3864,4900.0
2007-01-24 10:50:00,77.92,78.01,77.92,78.01,2700.0,56.3864,56.4516,56.3864,56.4516,2700.0
2007-01-24 11:00:00,77.99,78.08,77.99,78.08,1000.0,56.4371,56.5022,56.4371,56.5022,1000.0
2007-01-24 11:10:00,78.06,78.06,78.06,78.06,1800.0,56.4877,56.4877,56.4877,56.4877,1800.0
2007-01-24 11:20:00,78.08,78.08,78.03,78.03,8800.0,56.5022,56.5022,56.466,56.466,8800.0
2007-01-24 11:30:00,78.04,78.04,78.02,78.02,33700.0,56.4733,56.4733,56.4588,56.4588,33700.0
2007-01-24 11:40:00,78.03,78.05,78.03,78.05,3200.0,56.466,56.4805,56.466,56.4805,3200.0
2007-01-24 11:50:00,78.05,78.05,78.03,78.04,1600.0,56.4805,56.4805,56.466,56.4733,1600.0
2007-01-24 12:00:00,78.02,78.02,77.99,77.99,5500.0,56.4588,56.4588,56.4371,56.4371,5500.0
2007-01-24 12:10:00,78.02,78.02,78.02,78.02,300.0,56.4588,56.4588,56.4588,56.4588,300.0
2007-01-24 12:20:00,78.01,78.01,78.0,78.01,7000.0,56.4516,56.4516,56.4443,56.4516,7000.0
2007-01-24 12:30:00,78.02,78.06,78.01,78.06,2000.0,56.4588,56.4877,56.4516,56.4877,2000.0
2007-01-24 12:40:00,78.07,78.07,78.02,78.02,14000.0,56.495,56.495,56.4588,56.4588,14000.0
2007-01-24 12:50:00,78.01,78.01,77.99,78.0,19300.0,56.4516,56.4516,56.4371,56.4443,19300.0
2007-01-24 13:00:00,78.01,78.01,77.95,77.97,57500.0,56.4516,56.4516,56.4081,56.4226,57500.0
2007-01-24 13:10:00,77.97,78.01,77.97,78.01,78900.0,56.4226,56.4516,56.4226,56.4516,78900.0
2007-01-24 13:20:00,78.02,78.03,78.01,78.02,41900.0,56.4588,56.466,56.4516,56.4588,41900.0
2007-01-24 13:30:00,78.02,78.05,78.0,78.05,36600.0,56.4588,56.4805,56.4443,56.4805,36600.0
2007-01-24 13:40:00,78.05,78.07,78.0,78.05,87800.0,56.4805,56.495,56.4443,56.4805,87800.0
2007-01-24 13:50:00,78.05,78.17,78.04,78.16,142800.0,56.4805,56.5673,56.4733,56.5601,142800.0
2007-01-24 14:00:00,78.15,78.15,78.1,78.1,91800.0,56.5529,56.5529,56.5167,56.5167,91800.0
2007-01-24 14:10:00,78.1,78.11,78.1,78.1,197700.0,56.5167,56.5239,56.5167,56.5167,197700.0
2007-01-24 14:20:00,78.1,78.13,78.09,78.13,173600.0,56.5167,56.5384,56.5095,56.5384,173600.0
2007-01-24 14:30:00,78.14,78.24,78.14,78.23,188200.0,56.5456,56.618,56.5456,56.6108,188200.0
2007-01-24 14:40:00,78.23,78.24,78.22,78.22,186000.0,56.6108,56.618,56.6035,56.6035,186000.0
2007-01-24 14:50:00,78.22,78.22,78.2,78.21,900.0,56.6035,56.6035,56.5891,56.5963,900.0
2007-01-24 15:00:00,78.23,78.25,78.23,78.25,2200.0,56.6108,56.6252,56.6108,56.6252,2200.0
2007-01-24 15:10:00,78.25,78.25,78.2,78.22,4900.0,56.6252,56.6252,56.5891,56.6035,4900.0
2007-01-24 15:20:00,78.2,78.25,78.2,78.25,4000.0,56.5891,56.6252,56.5891,56.6252,4000.0
2007-01-24 15:30:00,78.28,78.3,78.26,78.26,24200.0,56.6469,56.6614,56.6325,56.6325,24200.0
2007-01-24 15:40:00,78.27,78.3,78.27,78.3,12100.0,56.6397,56.6614,56.6397,56.6614,12100.0
2007-01-24 15:50:00,78.3,78.34,78.26,78.33,17000.0,56.6614,56.6904,56.6325,56.6831,17000.0
2007-01-24 16:00:00,78.33,78.33,78.28,78.31,7600.0,56.6831,56.6831,56.6469,56.6687,7600.0
2007-01-24 16:10:00,78.31,78.31,78.31,78.31,0.0,56.6687,56.6687,56.6687,56.6687,0.0
2007-01-25 09:30:00,78.28,78.35,78.23,78.23,15300.0,56.6469,56.6976,56.6108,56.6108,15300.0
2007-01-25 09:40:00,78.23,78.27,78.18,78.22,21300.0,56.6108,56.6397,56.5746,56.6035,21300.0
2007-01-25 09:50:00,78.23,78.24,78.21,78.23,4500.0,56.6108,56.618,56.5963,56.6108,4500.0
2007-01-25 10:00:00,78.23,78.23,78.19,78.2,5200.0,56.6108,56.6108,56.5818,56.5891,5200.0
2007-01-25 10:10:00,78.21,78.21,78.12,78.12,4100.0,56.5963,56.5963,56.5312,56.5312,4100.0
2007-01-25 10:20:00,78.11,78.11,78.09,78.09,18100.0,56.5239,56.5239,56.5095,56.5095,18100.0
2007-01-25 10:30:00,78.09,78.14,78.06,78.06,11800.0,56.5095,56.5456,56.4877,56.4877,11800.0
2007-01-25 10:40:00,78.05,78.05,77.99,78.03,8100.0,56.4805,56.4805,56.4371,56.466,8100.0
2007-01-25 10:50:00,78.03,78.11,78.03,78.11,5500.0,56.466,56.5239,56.466,56.5239,5500.0
2007-01-25 11:00:00,78.1,78.12,78.1,78.12,10600.0,56.5167,56.5312,56.5167,56.5312,10600.0
2007-01-25 11:10:00,78.11,78.12,78.09,78.1,3200.0,56.5239,56.5312,56.5095,56.5167,3200.0
2007-01-25 11:20:00,78.1,78.1,78.08,78.08,3200.0,56.5167,56.5167,56.5022,56.5022,3200.0
2007-01-25 11:30:00,78.08,78.09,78.0,78.0,24700.0,56.5022,56.5095,56.4443,56.4443,24700.0
2007-01-25 11:40:00,78.04,78.08,78.02,78.03,46300.0,56.4733,56.5022,56.4588,56.466,46300.0
2007-01-25 11:50:00,78.02,78.03,77.97,77.97,5500.0,56.4588,56.466,56.4226,56.4226,5500.0
2007-01-25 12:00:00,77.97,77.97,77.87,77.89,6000.0,56.4226,56.4226,56.3502,56.3647,6000.0
2007-01-25 12:10:00,77.87,77.87,77.82,77.84,8400.0,56.3502,56.3502,56.3141,56.3285,8400.0
2007-01-25 12:20:00,77.88,77.88,77.85,77.85,9600.0,56.3575,56.3575,56.3358,56.3358,9600.0
2007-01-25 12:30:00,77.84,77.89,77.84,77.89,1700.0,56.3285,56.3647,56.3285,56.3647,1700.0
2007-01-25 12:40:00,77.88,77.89,77.87,77.89,1500.0,56.3575,56.3647,56.3502,56.3647,1500.0
2007-01-25 12:50:00,77.9,77.9,77.83,77.83,2700.0,56.372,56.372,56.3213,56.3213,2700.0
2007-01-25 13:00:00,77.85,77.86,77.84,77.84,400.0,56.3358,56.343,56.3285,56.3285,400.0
2007-01-25 13:10:00,77.87,77.9,77.86,77.89,8700.0,56.3502,56.372,56.343,56.3647,8700.0
2007-01-25 13:20:00,77.88,77.88,77.88,77.88,4700.0,56.3575,56.3575,56.3575,56.3575,4700.0
2007-01-25 13:30:00,77.88,77.88,77.82,77.82,12400.0,56.3575,56.3575,56.3141,56.3141,12400.0
2007-01-25 13:40:00,77.73,77.74,77.68,77.69,5500.0,56.2489,56.2562,56.2128,56.22,5500.0
2007-01-25 13:50:00,77.71,77.71,77.61,77.61,15500.0,56.2345,56.2345,56.1621,56.1621,15500.0
2007-01-25 14:00:00,77.58,77.6,77.52,77.56,23400.0,56.1404,56.1549,56.097,56.1259,23400.0
2007-01-25 14:10:00,77.56,77.59,77.54,77.58,14800.0,56.1259,56.1476,56.1114,56.1404,14800.0
2007-01-25 14:20:00,77.54,77.55,77.46,77.47,6100.0,56.1114,56.1187,56.0536,56.0608,6100.0
2007-01-25 14:30:00,77.5,77.54,77.49,77.54,3100.0,56.0825,56.1114,56.0753,56.1114,3100.0
2007-01-25 14:40:00,77.57,77.57,77.5,77.5,3100.0,56.1332,56.1332,56.0825,56.0825,3100.0
2007-01-25 14:50:00,77.52,77.55,77.51,77.55,12000.0,56.097,56.1187,56.0897,56.1187,12000.0
2007-01-25 15:00:00,77.55,77.55,77.41,77.41,15800.0,56.1187,56.1187,56.0174,56.0174,15800.0
2007-01-25 15:10:00,77.39,77.47,77.39,77.46,32400.0,56.0029,56.0608,56.0029,56.0536,32400.0
2007-01-25 15:20:00,77.44,77.46,77.43,77.45,11300.0,56.0391,56.0536,56.0318,56.0463,11300.0
2007-01-25 15:30:00,77.45,77.46,77.4,77.42,16200.0,56.0463,56.0536,56.0101,56.0246,16200.0
2007-01-25 15:40:00,77.44,77.45,77.41,77.45,22700.0,56.0391,56.0463,56.0174,56.0463,22700.0
2007-01-25 15:50:00,77.45,77.52,77.45,77.5,26300.0,56.0463,56.097,56.0463,56.0825,26300.0
2007-01-25 16:00:00,77.48,77.48,77.48,77.48,100.0,56.068,56.068,56.068,56.068,100.0
2007-01-25 16:10:00,77.48,77.48,77.48,77.48,0.0,56.068,56.068,56.068,56.068,0.0
2007-01-26 09:30:00,77.58,77.67,77.58,77.59,12800.0,56.1404,56.2055,56.1404,56.1476,12800.0
2007-01-26 09:40:00,77.53,77.53,77.37,77.37,135600.0,56.1042,56.1042,55.9884,55.9884,135600.0
2007-01-26 09:50:00,77.38,77.42,77.35,77.37,25600.0,55.9957,56.0246,55.974,55.9884,25600.0
2007-01-26 10:00:00,77.4,77.42,77.12,77.16,77700.0,56.0101,56.0246,55.8075,55.8365,77700.0
2007-01-26 10:10:00,77.16,77.25,77.15,77.19,31600.0,55.8365,55.9016,55.8292,55.8582,31600.0
2007-01-26 10:20:00,77.19,77.28,77.16,77.28,1700.0,55.8582,55.9233,55.8365,55.9233,1700.0
2007-01-26 10:30:00,77.32,77.32,77.31,77.31,1700.0,55.9522,55.9522,55.945,55.945,1700.0
2007-01-26 10:40:00,77.35,77.37,77.29,77.37,2800.0,55.974,55.9884,55.9305,55.9884,2800.0
2007-01-26 10:50:00,77.35,77.35,77.28,77.28,1100.0,55.974,55.974,55.9233,55.9233,1100.0
2007-01-26 11:00:00,77.3,77.37,77.2,77.2,4600.0,55.9378,55.9884,55.8654,55.8654,4600.0
2007-01-26 11:10:00,77.22,77.26,77.18,77.25,8400.0,55.8799,55.9088,55.8509,55.9016,8400.0
2007-01-26 11:20:00,77.27,77.29,77.26,77.26,6300.0,55.9161,55.9305,55.9088,55.9088,6300.0
2007-01-26 11:30:00,77.21,77.24,77.16,77.16,7900.0,55.8726,55.8944,55.8365,55.8365,7900.0
2007-01-26 11:40:00,77.16,77.17,77.13,77.17,4100.0,55.8365,55.8437,55.8148,55.8437,4100.0
2007-01-26 11:50:00,77.16,77.22,77.16,77.21,2000.0,55.8365,55.8799,55.8365,55.8726,2000.0
2007-01-26 12:00:00,77.26,77.28,77.26,77.27,1200.0,55.9088,55.9233,55.9088,55.9161,1200.0
2007-01-26 12:10:00,77.28,77.33,77.28,77.33,1100.0,55.9233,55.9595,55.9233,55.9595,1100.0
2007-01-26 12:20:00,77.35,77.35,77.34,77.35,1900.0,55.974,55.974,55.9667,55.974,1900.0
2007-01-26 12:30:00,77.35,77.35,77.3,77.3,3000.0,55.974,55.974,55.9378,55.9378,3000.0
2007-01-26 12:40:00,77.3,77.32,77.28,77.31,600.0,55.9378,55.9522,55.9233,55.945,600.0
2007-01-26 12:50:00,77.3,77.3,77.25,77.25,700.0,55.9378,55.9378,55.9016,55.9016,700.0
2007-01-26 13:00:00,77.28,77.28,77.17,77.17,1900.0,55.9233,55.9233,55.8437,55.8437,1900.0
2007-01-26 13:10:00,77.19,77.19,77.11,77.12,1100.0,55.8582,55.8582,55.8003,55.8075,1100.0
2007-01-26 13:20:00,77.19,77.19,77.15,77.16,1100.0,55.8582,55.8582,55.8292,55.8365,1100.0
2007-01-26 13:30:00,77.16,77.23,77.16,77.23,1300.0,55.8365,55.8871,55.8365,55.8871,1300.0
2007-01-26 13:40:00,77.23,77.25,77.22,77.22,400.0,55.8871,55.9016,55.8799,55.8799,400.0
2007-01-26 13:50:00,77.23,77.27,77.22,77.27,2900.0,55.8871,55.9161,55.8799,55.9161,2900.0
2007-01-26 14:00:00,77.23,77.23,77.15,77.17,3000.0,55.8871,55.8871,55.8292,55.8437,3000.0
2007-01-26 14:10:00,77.2,77.36,77.2,77.34,1700.0,55.8654,55.9812,55.8654,55.9667,1700.0
2007-01-26 14:20:00,77.34,77.36,77.33,77.33,4300.0,55.9667,55.9812,55.9595,55.9595,4300.0
2007-01-26 14:30:00,77.31,77.31,77.26,77.26,8400.0,55.945,55.945,55.9088,55.9088,8400.0
2007-01-26 14:40:00,77.25,77.33,77.24,77.32,4100.0,55.9016,55.9595,55.8944,55.9522,4100.0
2007-01-26 14:50:00,77.32,77.33,77.28,77.33,4100.0,55.9522,55.9595,55.9233,55.9595,4100.0
2007-01-26 15:00:00,77.33,77.43,77.33,77.43,4500.0,55.9595,56.0318,55.9595,56.0318,4500.0
2007-01-26 15:10:00,77.48,77.53,77.47,77.51,29600.0,56.068,56.1042,56.0608,56.0897,29600.0
2007-01-26 15:20:00,77.47,77.5,77.45,77.49,2600.0,56.0608,56.0825,56.0463,56.0753,2600.0
2007-01-26 15:30:00,77.46,77.51,77.45,77.51,3100.0,56.0536,56.0897,56.0463,56.0897,3100.0
2007-01-26 15:40:00,77.48,77.49,77.45,77.47,20500.0,56.068,56.0753,56.0463,56.0608,20500.0
2007-01-26 15:50:00,77.47,77.47,77.38,77.43,30900.0,56.0608,56.0608,55.9957,56.0318,30900.0
2007-01-26 16:00:00,77.43,77.43,77.43,77.43,0.0,56.0318,56.0318,56.0318,56.0318,0.0
2007-01-26 16:10:00,77.43,77.43,77.43,77.43,0.0,56.0318,56.0318,56.0318,56.0318,0.0
2007-01-29 09:30:00,77.44,77.5,77.4,77.4,4900.0,56.0391,56.0825,56.0101,56.0101,4900.0
2007-01-29 09:40:00,77.48,77.54,77.48,77.49,1400.0,56.068,56.1114,56.068,56.0753,1400.0
2007-01-29 09:50:00,77.56,77.56,77.52,77.52,800.0,56.1259,56.1259,56.097,56.097,800.0
2007-01-29 10:00:00,77.51,77.62,77.51,77.61,3700.0,56.0897,56.1693,56.0897,56.1621,3700.0
2007-01-29 10:10:00,77.6,77.6,77.52,77.55,2400.0,56.1549,56.1549,56.097,56.1187,2400.0
2007-01-29 10:20:00,77.51,77.51,77.47,77.47,2100.0,56.0897,56.0897,56.0608,56.0608,2100.0
2007-01-29 10:30:00,77.46,77.46,77.41,77.46,4700.0,56.0536,56.0536,56.0174,56.0536,4700.0
2007-01-29 10:40:00,77.47,77.52,77.47,77.49,7900.0,56.0608,56.097,56.0608,56.0753,7900.0
2007-01-29 10:50:00,77.48,77.49,77.48,77.48,2500.0,56.068,56.0753,56.068,56.068,2500.0
2007-01-29 11:00:00,77.48,77.53,77.44,77.53,4800.0,56.068,56.1042,56.0391,56.1042,4800.0
2007-01-29 11:10:00,77.57,77.57,77.53,77.54,12100.0,56.1332,56.1332,56.1042,56.1114,12100.0
2007-01-29 11:20:00,77.55,77.56,77.5,77.53,10600.0,56.1187,56.1259,56.0825,56.1042,10600.0
2007-01-29 11:30:00,77.52,77.52,77.47,77.49,37800.0,56.097,56.097,56.0608,56.0753,37800.0
2007-01-29 11:40:00,77.48,77.48,77.43,77.47,4700.0,56.068,56.068,56.0318,56.0608,4700.0
2007-01-29 11:50:00,77.47,77.47,77.44,77.46,1900.0,56.0608,56.0608,56.0391,56.0536,1900.0
2007-01-29 12:00:00,77.51,77.53,77.48,77.53,2400.0,56.0897,56.1042,56.068,56.1042,2400.0
2007-01-29 12:10:00,77.52,77.62,77.52,77.62,9800.0,56.097,56.1693,56.097,56.1693,9800.0
2007-01-29 12:20:00,77.6,77.6,77.56,77.56,1500.0,56.1549,56.1549,56.1259,56.1259,1500.0
2007-01-29 12:30:00,77.56,77.58,77.55,77.58,2800.0,56.1259,56.1404,56.1187,56.1404,2800.0
2007-01-29 12:40:00,77.58,77.62,77.58,77.62,2400.0,56.1404,56.1693,56.1404,56.1693,2400.0
2007-01-29 12:50:00,77.64,77.66,77.62,77.65,1500.0,56.1838,56.1983,56.1693,56.191,1500.0
2007-01-29 13:00:00,77.67,77.69,77.65,77.65,2100.0,56.2055,56.22,56.191,56.191,2100.0
2007-01-29 13:10:00,77.64,77.65,77.62,77.63,1600.0,56.1838,56.191,56.1693,56.1766,1600.0
2007-01-29 13:20:00,77.62,77.62,77.59,77.61,1800.0,56.1693,56.1693,56.1476,56.1621,1800.0
2007-01-29 13:30:00,77.61,77.61,77.6,77.6,800.0,56.1621,56.1621,56.1549,56.1549,800.0
2007-01-29 13:40:00,77.59,77.59,77.49,77.49,8700.0,56.1476,56.1476,56.0753,56.0753,8700.0
2007-01-29 13:50:00,77.5,77.52,77.39,77.39,10700.0,56.0825,56.097,56.0029,56.0029,10700.0
2007-01-29 14:00:00,77.38,77.38,77.3,77.35,16300.0,55.9957,55.9957,55.9378,55.974,16300.0
2007-01-29 14:10:00,77.32,77.32,77.25,77.31,4300.0,55.9522,55.9522,55.9016,55.945,4300.0
2007-01-29 14:20:00,77.31,77.34,77.31,77.31,1700.0,55.945,55.9667,55.945,55.945,1700.0
2007-01-29 14:30:00,77.35,77.35,77.3,77.3,3500.0,55.974,55.974,55.9378,55.9378,3500.0
2007-01-29 14:40:00,77.37,77.37,77.33,77.37,9600.0,55.9884,55.9884,55.9595,55.9884,9600.0
2007-01-29 14:50:00,77.35,77.35,77.3,77.3,5200.0,55.974,55.974,55.9378,55.9378,5200.0
2007-01-29 15:00:00,77.3,77.38,77.29,77.29,7000.0,55.9378,55.9957,55.9305,55.9305,7000.0
2007-01-29 15:10:00,77.31,77.36,77.3,77.36,11200.0,55.945,55.9812,55.9378,55.9812,11200.0
2007-01-29 15:20:00,77.36,77.4,77.35,77.39,7900.0,55.9812,56.0101,55.974,56.0029,7900.0
2007-01-29 15:30:00,77.39,77.39,77.39,77.39,400.0,56.0029,56.0029,56.0029,56.0029,400.0
2007-01-29 15:40:00,77.38,77.41,77.35,77.4,7000.0,55.9957,56.0174,55.974,56.0101,7000.0
2007-01-29 15:50:00,77.4,77.41,77.39,77.4,12900.0,56.0101,56.0174,56.0029,56.0101,12900.0
2007-01-29 16:00:00,77.39,77.4,77.37,77.37,2000.0,56.0029,56.0101,55.9884,55.9884,2000.0
2007-01-29 16:10:00,77.37,77.37,77.37,77.37,0.0,55.9884,55.9884,55.9884,55.9884,0.0
2007-01-30 09:30:00,77.58,77.58,77.49,77.49,2200.0,56.1404,56.1404,56.0753,56.0753,2200.0
2007-01-30 09:40:00,77.53,77.55,77.51,77.53,5900.0,56.1042,56.1187,56.0897,56.1042,5900.0
2007-01-30 09:50:00,77.56,77.56,77.41,77.41,8000.0,56.1259,56.1259,56.0174,56.0174,8000.0
2007-01-30 10:00:00,77.46,77.54,77.43,77.52,5100.0,56.0536,56.1114,56.0318,56.097,5100.0
2007-01-30 10:10:00,77.51,77.54,77.46,77.54,9100.0,56.0897,56.1114,56.0536,56.1114,9100.0
2007-01-30 10:20:00,77.56,77.56,77.53,77.53,2400.0,56.1259,56.1259,56.1042,56.1042,2400.0
2007-01-30 10:30:00,77.61,77.62,77.59,77.59,2500.0,56.1621,56.1693,56.1476,56.1476,2500.0
2007-01-30 10:40:00,77.58,77.58,77.54,77.54,3000.0,56.1404,56.1404,56.1114,56.1114,3000.0
2007-01-30 10:50:00,77.53,77.55,77.46,77.55,16300.0,56.1042,56.1187,56.0536,56.1187,16300.0
2007-01-30 11:00:00,77.55,77.58,77.51,77.57,27500.0,56.1187,56.1404,56.0897,56.1332,27500.0
2007-01-30 11:10:00,77.58,77.71,77.58,77.71,9500.0,56.1404,56.2345,56.1404,56.2345,9500.0
2007-01-30 11:20:00,77.71,77.76,77.65,77.72,4500.0,56.2345,56.2706,56.191,56.2417,4500.0
2007-01-30 11:30:00,77.7,77.7,77.68,77.68,600.0,56.2272,56.2272,56.2128,56.2128,600.0
2007-01-30 11:40:00,77.7,77.74,77.7,77.74,2700.0,56.2272,56.2562,56.2272,56.2562,2700.0
2007-01-30 11:50:00,77.71,77.71,77.67,77.67,4500.0,56.2345,56.2345,56.2055,56.2055,4500.0
2007-01-30 12:00:00,77.67,77.68,77.65,77.66,4800.0,56.2055,56.2128,56.191,56.1983,4800.0
2007-01-30 12:10:00,77.69,77.69,77.62,77.62,1600.0,56.22,56.22,56.1693,56.1693,1600.0
2007-01-30 12:20:00,77.61,77.63,77.61,77.63,3700.0,56.1621,56.1766,56.1621,56.1766,3700.0
2007-01-30 12:30:00,77.63,77.66,77.61,77.66,4100.0,56.1766,56.1983,56.1621,56.1983,4100.0
2007-01-30 12:40:00,77.67,77.67,77.62,77.63,3700.0,56.2055,56.2055,56.1693,56.1766,3700.0
2007-01-30 12:50:00,77.63,77.64,77.63,77.64,2500.0,56.1766,56.1838,56.1766,56.1838,2500.0
2007-01-30 13:00:00,77.67,77.67,77.6,77.6,1500.0,56.2055,56.2055,56.1549,56.1549,1500.0
2007-01-30 13:10:00,77.56,77.61,77.56,77.61,800.0,56.1259,56.1621,56.1259,56.1621,800.0
2007-01-30 13:20:00,77.67,77.67,77.66,77.66,3300.0,56.2055,56.2055,56.1983,56.1983,3300.0
2007-01-30 13:30:00,77.66,77.66,77.59,77.6,16100.0,56.1983,56.1983,56.1476,56.1549,16100.0
2007-01-30 13:40:00,77.62,77.7,77.62,77.7,15700.0,56.1693,56.2272,56.1693,56.2272,15700.0
2007-01-30 13:50:00,77.71,77.71,77.68,77.69,3200.0,56.2345,56.2345,56.2128,56.22,3200.0
2007-01-30 14:00:00,77.7,77.7,77.64,77.64,7800.0,56.2272,56.2272,56.1838,56.1838,7800.0
2007-01-30 14:10:00,77.66,77.68,77.66,77.67,2500.0,56.1983,56.2128,56.1983,56.2055,2500.0
2007-01-30 14:20:00,77.68,77.68,77.67,77.68,2000.0,56.2128,56.2128,56.2055,56.2128,2000.0
2007-01-30 14:30:00,77.68,77.68,77.66,77.66,2100.0,56.2128,56.2128,56.1983,56.1983,2100.0
2007-01-30 14:40:00,77.68,77.69,77.68,77.69,600.0,56.2128,56.22,56.2128,56.22,600.0
2007-01-30 14:50:00,77.67,77.71,77.67,77.71,7500.0,56.2055,56.2345,56.2055,56.2345,7500.0
2007-01-30 15:00:00,77.71,77.75,77.7,77.75,3700.0,56.2345,56.2634,56.2272,56.2634,3700.0
2007-01-30 15:10:00,77.74,77.77,77.72,77.72,5700.0,56.2562,56.2779,56.2417,56.2417,5700.0
2007-01-30 15:20:00,77.73,77.75,77.71,77.71,14900.0,56.2489,56.2634,56.2345,56.2345,14900.0
2007-01-30 15:30:00,77.69,77.75,77.69,77.75,6000.0,56.22,56.2634,56.22,56.2634,6000.0
2007-01-30 15:40:00,77.75,77.75,77.71,77.71,13200.0,56.2634,56.2634,56.2345,56.2345,13200.0
2007-01-30 15:50:00,77.73,77.76,77.73,77.76,15500.0,56.2489,56.2706,56.2489,56.2706,15500.0
2007-01-30 16:00:00,77.78,77.78,77.78,77.78,200.0,56.2851,56.2851,56.2851,56.2851,200.0
2007-01-30 16:10:00,77.78,77.78,77.78,77.78,0.0,56.2851,56.2851,56.2851,56.2851,0.0
2007-01-31 09:30:00,77.73,77.73,77.64,77.67,10100.0,56.2489,56.2489,56.1838,56.2055,10100.0
2007-01-31 09:40:00,77.56,77.7,77.56,77.65,14100.0,56.1259,56.2272,56.1259,56.191,14100.0
2007-01-31 09:50:00,77.65,77.65,77.58,77.61,4000.0,56.191,56.191,56.1404,56.1621,4000.0
2007-01-31 10:00:00,77.61,77.61,77.6,77.6,1100.0,56.1621,56.1621,56.1549,56.1549,1100.0
2007-01-31 10:10:00,77.64,77.7,77.64,77.69,1100.0,56.1838,56.2272,56.1838,56.22,1100.0
2007-01-31 10:20:00,77.7,77.74,77.69,77.74,3300.0,56.2272,56.2562,56.22,56.2562,3300.0
2007-01-31 10:30:00,77.76,77.9,77.76,77.9,4100.0,56.2706,56.372,56.2706,56.372,4100.0
2007-01-31 10:40:00,77.9,77.9,77.83,77.83,3500.0,56.372,56.372,56.3213,56.3213,3500.0
2007-01-31 10:50:00,77.82,77.85,77.82,77.85,1500.0,56.3141,56.3358,56.3141,56.3358,1500.0
2007-01-31 11:00:00,77.86,77.86,77.79,77.8,1600.0,56.343,56.343,56.2924,56.2996,1600.0
2007-01-31 11:10:00,77.79,77.8,77.79,77.8,300.0,56.2924,56.2996,56.2924,56.2996,300.0
2007-01-31 11:20:00,77.8,77.81,77.8,77.81,1900.0,56.2996,56.3068,56.2996,56.3068,1900.0
2007-01-31 11:30:00,77.81,77.84,77.81,77.83,500.0,56.3068,56.3285,56.3068,56.3213,500.0
2007-01-31 11:40:00,77.84,77.85,77.82,77.85,3800.0,56.3285,56.3358,56.3141,56.3358,3800.0
2007-01-31 11:50:00,77.86,77.87,77.86,77.86,1800.0,56.343,56.3502,56.343,56.343,1800.0
2007-01-31 12:00:00,77.86,77.86,77.81,77.81,2900.0,56.343,56.343,56.3068,56.3068,2900.0
2007-01-31 12:10:00,77.8,77.8,77.8,77.8,5700.0,56.2996,56.2996,56.2996,56.2996,5700.0
2007-01-31 12:20:00,77.79,77.8,77.79,77.79,1500.0,56.2924,56.2996,56.2924,56.2924,1500.0
2007-01-31 12:30:00,77.79,77.79,77.76,77.76,1100.0,56.2924,56.2924,56.2706,56.2706,1100.0
2007-01-31 12:40:00,77.76,77.78,77.76,77.77,2200.0,56.2706,56.2851,56.2706,56.2779,2200.0
2007-01-31 12:50:00,77.76,77.82,77.76,77.82,5000.0,56.2706,56.3141,56.2706,56.3141,5000.0
2007-01-31 13:00:00,77.82,77.82,77.81,77.81,600.0,56.3141,56.3141,56.3068,56.3068,600.0
2007-01-31 13:10:00,77.83,77.84,77.83,77.83,11100.0,56.3213,56.3285,56.3213,56.3213,11100.0
2007-01-31 13:20:00,77.83,77.83,77.82,77.82,2600.0,56.3213,56.3213,56.3141,56.3141,2600.0
2007-01-31 13:30:00,77.82,77.86,77.82,77.86,7800.0,56.3141,56.343,56.3141,56.343,7800.0
2007-01-31 13:40:00,77.85,77.86,77.82,77.82,3300.0,56.3358,56.343,56.3141,56.3141,3300.0
2007-01-31 13:50:00,77.83,77.85,77.83,77.85,3100.0,56.3213,56.3358,56.3213,56.3358,3100.0
2007-01-31 14:00:00,77.85,77.88,77.84,77.86,2400.0,56.3358,56.3575,56.3285,56.343,2400.0
2007-01-31 14:10:00,77.85,78.11,77.79,78.11,20700.0,56.3358,56.5239,56.2924,56.5239,20700.0
2007-01-31 14:20:00,78.16,78.16,78.05,78.05,6300.0,56.5601,56.5601,56.4805,56.4805,6300.0
2007-01-31 14:30:00,78.11,78.37,78.11,78.28,7900.0,56.5239,56.7121,56.5239,56.6469,7900.0
2007-01-31 14:40:00,78.28,78.37,78.27,78.35,15900.0,56.6469,56.7121,56.6397,56.6976,15900.0
2007-01-31 14:50:00,78.36,78.36,78.32,78.34,4700.0,56.7048,56.7048,56.6759,56.6904,4700.0
2007-01-31 15:00:00,78.37,78.47,78.33,78.47,8600.0,56.7121,56.7844,56.6831,56.7844,8600.0
2007-01-31 15:10:00,78.46,78.46,78.41,78.43,27000.0,56.7772,56.7772,56.741,56.7555,27000.0
2007-01-31 15:20:00,78.43,78.46,78.43,78.45,19000.0,56.7555,56.7772,56.7555,56.77,19000.0
2007-01-31 15:30:00,78.45,78.52,78.45,78.45,13400.0,56.77,56.8206,56.77,56.77,13400.0
2007-01-31 15:40:00,78.46,78.46,78.37,78.39,28200.0,56.7772,56.7772,56.7121,56.7265,28200.0
2007-01-31 15:50:00,78.38,78.4,78.27,78.36,30700.0,56.7193,56.7338,56.6397,56.7048,30700.0
2007-01-31 16:00:00,78.33,78.33,78.28,78.28,300.0,56.6831,56.6831,56.6469,56.6469,300.0
2007-01-31 16:10:00,78.28,78.28,78.28,78.28,0.0,56.6469,56.6469,56.6469,56.6469,0.0
2007-02-01 09:30:00,78.53,78.63,78.5,78.63,2000.0,56.8279,56.9002,56.8061,56.9002,2000.0
2007-02-01 09:40:00,78.69,78.69,78.57,78.64,7600.0,56.9436,56.9436,56.8568,56.9075,7600.0
2007-02-01 09:50:00,78.64,78.68,78.62,78.68,10800.0,56.9075,56.9364,56.893,56.9364,10800.0
2007-02-01 10:00:00,78.65,78.65,78.59,78.62,13300.0,56.9147,56.9147,56.8713,56.893,13300.0
2007-02-01 10:10:00,78.61,78.61,78.49,78.49,1400.0,56.8857,56.8857,56.7989,56.7989,1400.0
2007-02-01 10:20:00,78.55,78.6,78.54,78.56,3000.0,56.8423,56.8785,56.8351,56.8496,3000.0
2007-02-01 10:30:00,78.57,78.6,78.57,78.58,1900.0,56.8568,56.8785,56.8568,56.864,1900.0
2007-02-01 10:40:00,78.65,78.68,78.64,78.64,1400.0,56.9147,56.9364,56.9075,56.9075,1400.0
2007-02-01 10:50:00,78.61,78.62,78.6,78.6,3000.0,56.8857,56.893,56.8785,56.8785,3000.0
2007-02-01 11:00:00,78.58,78.58,78.45,78.45,6400.0,56.864,56.864,56.77,56.77,6400.0
2007-02-01 11:10:00,78.48,78.49,78.48,78.49,300.0,56.7917,56.7989,56.7917,56.7989,300.0
2007-02-01 11:20:00,78.45,78.47,78.44,78.47,2400.0,56.77,56.7844,56.7627,56.7844,2400.0
2007-02-01 11:30:00,78.52,78.56,78.52,78.55,3200.0,56.8206,56.8496,56.8206,56.8423,3200.0
2007-02-01 11:40:00,78.53,78.54,78.51,78.54,2500.0,56.8279,56.8351,56.8134,56.8351,2500.0
2007-02-01 11:50:00,78.54,78.6,78.54,78.58,5500.0,56.8351,56.8785,56.8351,56.864,5500.0
2007-02-01 12:00:00,78.58,78.63,78.56,78.57,4500.0,56.864,56.9002,56.8496,56.8568,4500.0
2007-02-01 12:10:00,78.57,78.59,78.57,78.59,1400.0,56.8568,56.8713,56.8568,56.8713,1400.0
2007-02-01 12:20:00,78.59,78.59,78.56,78.56,800.0,56.8713,56.8713,56.8496,56.8496,800.0
2007-02-01 12:30:00,78.56,78.56,78.56,78.56,0.0,56.8496,56.8496,56.8496,56.8496,0.0
2007-02-01 12:40:00,78.55,78.6,78.55,78.6,7100.0,56.8423,56.8785,56.8423,56.8785,7100.0
2007-02-01 12:50:00,78.59,78.6,78.59,78.6,1000.0,56.8713,56.8785,56.8713,56.8785,1000.0
2007-02-01 13:00:00,78.57,78.57,78.55,78.56,2300.0,56.8568,56.8568,56.8423,56.8496,2300.0
2007-02-01 13:10:00,78.57,78.57,78.55,78.56,4200.0,56.8568,56.8568,56.8423,56.8496,4200.0
2007-02-01 13:20:00,78.56,78.57,78.56,78.57,9300.0,56.8496,56.8568,56.8496,56.8568,9300.0
2007-02-01 13:30:00,78.6,78.6,78.58,78.58,1800.0,56.8785,56.8785,56.864,56.864,1800.0
2007-02-01 13:40:00,78.59,78.67,78.59,78.67,33700.0,56.8713,56.9292,56.8713,56.9292,33700.0
2007-02-01 13:50:00,78.67,78.67,78.64,78.64,25400.0,56.9292,56.9292,56.9075,56.9075,25400.0
2007-02-01 14:00:00,78.64,78.64,78.61,78.64,60100.0,56.9075,56.9075,56.8857,56.9075,60100.0
2007-02-01 14:10:00,78.66,78.66,78.62,78.63,2100.0,56.9219,56.9219,56.893,56.9002,2100.0
2007-02-01 14:20:00,78.63,78.63,78.63,78.63,0.0,56.9002,56.9002,56.9002,56.9002,0.0
2007-02-01 14:30:00,78.66,78.69,78.66,78.67,2400.0,56.9219,56.9436,56.9219,56.9292,2400.0
2007-02-01 14:40:00,78.67,78.68,78.65,78.66,14000.0,56.9292,56.9364,56.9147,56.9219,14000.0
2007-02-01 14:50:00,78.7,78.72,78.68,78.7,5400.0,56.9509,56.9653,56.9364,56.9509,5400.0
2007-02-01 15:00:00,78.73,78.81,78.73,78.81,500.0,56.9726,57.0305,56.9726,57.0305,500.0
2007-02-01 15:10:00,78.78,78.82,78.75,78.77,22200.0,57.0088,57.0377,56.9871,57.0015,22200.0
2007-02-01 15:20:00,78.74,78.75,78.74,78.74,3200.0,56.9798,56.9871,56.9798,56.9798,3200.0
2007-02-01 15:30:00,78.77,78.77,78.75,78.76,3200.0,57.0015,57.0015,56.9871,56.9943,3200.0
2007-02-01 15:40:00,78.78,78.81,78.78,78.8,6800.0,57.0088,57.0305,57.0088,57.0232,6800.0
2007-02-01 15:50:00,78.79,78.79,78.77,78.79,9100.0,57.016,57.016,57.0015,57.016,9100.0
2007-02-01 16:00:00,78.79,78.79,78.79,78.79,0.0,57.016,57.016,57.016,57.016,0.0
2007-02-01 16:10:00,78.79,78.79,78.79,78.79,300.0,57.016,57.016,57.016,57.016,300.0
2007-02-02 09:30:00,78.89,78.92,78.8,78.82,23200.0,57.0884,57.1101,57.0232,57.0377,23200.0
2007-02-02 09:40:00,78.83,78.91,78.83,78.91,1800.0,57.0449,57.1028,57.0449,57.1028,1800.0
2007-02-02 09:50:00,78.85,78.9,78.7,78.7,11400.0,57.0594,57.0956,56.9509,56.9509,11400.0
2007-02-02 10:00:00,78.73,78.87,78.73,78.87,2900.0,56.9726,57.0739,56.9726,57.0739,2900.0
2007-02-02 10:10:00,78.91,78.94,78.91,78.92,10800.0,57.1028,57.1246,57.1028,57.1101,10800.0
2007-02-02 10:20:00,78.91,78.93,78.91,78.93,1100.0,57.1028,57.1173,57.1028,57.1173,1100.0
2007-02-02 10:30:00,78.91,78.95,78.91,78.95,5500.0,57.1028,57.1318,57.1028,57.1318,5500.0
2007-02-02 10:40:00,78.93,78.93,78.93,78.93,2000.0,57.1173,57.1173,57.1173,57.1173,2000.0
2007-02-02 10:50:00,78.95,78.96,78.95,78.96,1000.0,57.1318,57.139,57.1318,57.139,1000.0
2007-02-02 11:00:00,78.86,78.9,78.86,78.86,900.0,57.0667,57.0956,57.0667,57.0667,900.0
2007-02-02 11:10:00,78.87,78.91,78.87,78.88,1500.0,57.0739,57.1028,57.0739,57.0811,1500.0
2007-02-02 11:20:00,78.81,78.81,78.81,78.81,300.0,57.0305,57.0305,57.0305,57.0305,300.0
2007-02-02 11:30:00,78.8,78.8,78.76,78.76,1800.0,57.0232,57.0232,56.9943,56.9943,1800.0
2007-02-02 11:40:00,78.73,78.79,78.73,78.79,700.0,56.9726,57.016,56.9726,57.016,700.0
2007-02-02 11:50:00,78.83,78.87,78.83,78.85,2300.0,57.0449,57.0739,57.0449,57.0594,2300.0
2007-02-02 12:00:00,78.87,78.87,78.84,78.86,500.0,57.0739,57.0739,57.0522,57.0667,500.0
2007-02-02 12:10:00,78.85,78.95,78.85,78.9,4500.0,57.0594,57.1318,57.0594,57.0956,4500.0
2007-02-02 12:20:00,78.93,78.93,78.88,78.88,1400.0,57.1173,57.1173,57.0811,57.0811,1400.0
2007-02-02 12:30:00,78.88,78.91,78.88,78.89,400.0,57.0811,57.1028,57.0811,57.0884,400.0
2007-02-02 12:40:00,78.89,78.89,78.88,78.88,600.0,57.0884,57.0884,57.0811,57.0811,600.0
2007-02-02 12:50:00,78.9,78.9,78.9,78.9,100.0,57.0956,57.0956,57.0956,57.0956,100.0
2007-02-02 13:00:00,78.93,78.97,78.93,78.97,6100.0,57.1173,57.1463,57.1173,57.1463,6100.0
2007-02-02 13:10:00,78.95,78.99,78.95,78.95,13400.0,57.1318,57.1607,57.1318,57.1318,13400.0
2007-02-02 13:20:00,78.97,78.97,78.91,78.91,7600.0,57.1463,57.1463,57.1028,57.1028,7600.0
2007-02-02 13:30:00,78.93,78.94,78.92,78.92,14100.0,57.1173,57.1246,57.1101,57.1101,14100.0
2007-02-02 13:40:00,78.94,78.99,78.94,78.95,21300.0,57.1246,57.1607,57.1246,57.1318,21300.0
2007-02-02 13:50:00,78.95,78.96,78.91,78.92,10500.0,57.1318,57.139,57.1028,57.1101,10500.0
2007-02-02 14:00:00,78.94,78.97,78.92,78.95,4700.0,57.1246,57.1463,57.1101,57.1318,4700.0
2007-02-02 14:10:00,78.92,78.94,78.89,78.89,2000.0,57.1101,57.1246,57.0884,57.0884,2000.0
2007-02-02 14:20:00,78.88,78.89,78.83,78.84,3800.0,57.0811,57.0884,57.0449,57.0522,3800.0
2007-02-02 14:30:00,78.85,78.9,78.85,78.87,2400.0,57.0594,57.0956,57.0594,57.0739,2400.0
2007-02-02 14:40:00,78.92,78.92,78.88,78.89,3400.0,57.1101,57.1101,57.0811,57.0884,3400.0
2007-02-02 14:50:00,78.89,78.9,78.87,78.88,1500.0,57.0884,57.0956,57.0739,57.0811,1500.0
2007-02-02 15:00:00,78.9,78.91,78.85,78.88,3500.0,57.0956,57.1028,57.0594,57.0811,3500.0
2007-02-02 15:10:00,78.87,78.94,78.87,78.92,2400.0,57.0739,57.1246,57.0739,57.1101,2400.0
2007-02-02 15:20:00,78.91,78.91,78.88,78.89,1200.0,57.1028,57.1028,57.0811,57.0884,1200.0
2007-02-02 15:30:00,78.89,78.89,78.88,78.89,1700.0,57.0884,57.0884,57.0811,57.0884,1700.0
2007-02-02 15:40:00,78.9,78.91,78.86,78.88,13900.0,57.0956,57.1028,57.0667,57.0811,13900.0
2007-02-02 15:50:00,78.9,78.97,78.9,78.94,3700.0,57.0956,57.1463,57.0956,57.1246,3700.0
2007-02-02 16:00:00,78.95,78.95,78.95,78.95,17700.0,57.1318,57.1318,57.1318,57.1318,17700.0
2007-02-02 16:10:00,78.98,78.98,78.98,78.98,700.0,57.1535,57.1535,57.1535,57.1535,700.0
2007-02-05 09:30:00,78.88,78.94,78.81,78.81,9100.0,57.0811,57.1246,57.0305,57.0305,9100.0
2007-02-05 09:40:00,78.84,78.9,78.84,78.9,13800.0,57.0522,57.0956,57.0522,57.0956,13800.0
2007-02-05 09:50:00,78.87,78.87,78.79,78.79,6100.0,57.0739,57.0739,57.016,57.016,6100.0
2007-02-05 10:00:00,78.8,78.83,78.7,78.7,10200.0,57.0232,57.0449,56.9509,56.9509,10200.0
2007-02-05 10:10:00,78.73,78.73,78.73,78.73,2500.0,56.9726,56.9726,56.9726,56.9726,2500.0
2007-02-05 10:20:00,78.73,78.73,78.73,78.73,0.0,56.9726,56.9726,56.9726,56.9726,0.0
2007-02-05 10:30:00,78.85,78.91,78.84,78.89,8400.0,57.0594,57.1028,57.0522,57.0884,8400.0
2007-02-05 10:40:00,78.86,78.88,78.85,78.86,1600.0,57.0667,57.0811,57.0594,57.0667,1600.0
2007-02-05 10:50:00,78.84,78.88,78.84,78.88,900.0,57.0522,57.0811,57.0522,57.0811,900.0
2007-02-05 11:00:00,78.86,78.87,78.83,78.86,18000.0,57.0667,57.0739,57.0449,57.0667,18000.0
2007-02-05 11:10:00,78.85,78.85,78.81,78.82,2500.0,57.0594,57.0594,57.0305,57.0377,2500.0
2007-02-05 11:20:00,78.82,78.85,78.82,78.82,53500.0,57.0377,57.0594,57.0377,57.0377,53500.0
2007-02-05 11:30:00,78.86,78.88,78.84,78.85,16000.0,57.0667,57.0811,57.0522,57.0594,16000.0
2007-02-05 11:40:00,78.86,78.86,78.86,78.86,600.0,57.0667,57.0667,57.0667,57.0667,600.0
2007-02-05 11:50:00,78.85,78.87,78.85,78.86,1100.0,57.0594,57.0739,57.0594,57.0667,1100.0
2007-02-05 12:00:00,78.86,78.86,78.86,78.86,0.0,57.0667,57.0667,57.0667,57.0667,0.0
2007-02-05 12:10:00,78.85,78.85,78.84,78.85,2700.0,57.0594,57.0594,57.0522,57.0594,2700.0
2007-02-05 12:20:00,78.83,78.85,78.83,78.84,1500.0,57.0449,57.0594,57.0449,57.0522,1500.0
2007-02-05 12:30:00,78.85,78.85,78.84,78.84,2800.0,57.0594,57.0594,57.0522,57.0522,2800.0
2007-02-05 12:40:00,78.85,78.87,78.85,78.86,2400.0,57.0594,57.0739,57.0594,57.0667,2400.0
2007-02-05 12:50:00,78.86,78.87,78.84,78.87,21200.0,57.0667,57.0739,57.0522,57.0739,21200.0
2007-02-05 13:00:00,78.91,78.92,78.89,78.9,22800.0,57.1028,57.1101,57.0884,57.0956,22800.0
2007-02-05 13:10:00,78.91,78.91,78.89,78.89,2500.0,57.1028,57.1028,57.0884,57.0884,2500.0
2007-02-05 13:20:00,78.85,78.85,78.84,78.84,1000.0,57.0594,57.0594,57.0522,57.0522,1000.0
2007-02-05 13:30:00,78.86,78.88,78.85,78.88,10000.0,57.0667,57.0811,57.0594,57.0811,10000.0
2007-02-05 13:40:00,78.85,78.87,78.83,78.83,6000.0,57.0594,57.0739,57.0449,57.0449,6000.0
2007-02-05 13:50:00,78.86,78.88,78.86,78.88,4300.0,57.0667,57.0811,57.0667,57.0811,4300.0
2007-02-05 14:00:00,78.88,78.93,78.87,78.93,4600.0,57.0811,57.1173,57.0739,57.1173,4600.0
2007-02-05 14:10:00,78.93,79.0,78.93,78.94,5600.0,57.1173,57.168,57.1173,57.1246,5600.0
2007-02-05 14:20:00,78.92,78.94,78.92,78.94,3000.0,57.1101,57.1246,57.1101,57.1246,3000.0
2007-02-05 14:30:00,78.93,78.98,78.91,78.98,4700.0,57.1173,57.1535,57.1028,57.1535,4700.0
2007-02-05 14:40:00,78.97,78.99,78.97,78.97,1700.0,57.1463,57.1607,57.1463,57.1463,1700.0
2007-02-05 14:50:00,78.97,78.97,78.96,78.96,1600.0,57.1463,57.1463,57.139,57.139,1600.0
2007-02-05 15:00:00,78.97,78.97,78.92,78.92,9200.0,57.1463,57.1463,57.1101,57.1101,9200.0
2007-02-05 15:10:00,78.92,78.93,78.91,78.92,2000.0,57.1101,57.1173,57.1028,57.1101,2000.0
2007-02-05 15:20:00,78.93,78.93,78.88,78.89,3000.0,57.1173,57.1173,57.0811,57.0884,3000.0
2007-02-05 15:30:00,78.9,78.92,78.89,78.89,5500.0,57.0956,57.1101,57.0884,57.0884,5500.0
2007-02-05 15:40:00,78.87,78.88,78.85,78.88,5300.0,57.0739,57.0811,57.0594,57.0811,5300.0
2007-02-05 15:50:00,78.87,78.89,78.85,78.89,1300.0,57.0739,57.0884,57.0594,57.0884,1300.0
2007-02-05 16:00:00,78.89,78.89,78.89,78.89,800.0,57.0884,57.0884,57.0884,57.0884,800.0
2007-02-05 16:10:00,78.89,78.89,78.89,78.89,0.0,57.0884,57.0884,57.0884,57.0884,0.0
2007-02-06 09:30:00,79.01,79.09,78.97,78.97,5700.0,57.1752,57.2331,57.1463,57.1463,5700.0
2007-02-06 09:40:00,78.98,79.03,78.98,79.03,300.0,57.1535,57.1897,57.1535,57.1897,300.0
2007-02-06 09:50:00,79.03,79.03,79.03,79.03,700.0,57.1897,57.1897,57.1897,57.1897,700.0
2007-02-06 10:00:00,78.94,78.96,78.94,78.96,1400.0,57.1246,57.139,57.1246,57.139,1400.0
2007-02-06 10:10:00,78.9,78.92,78.89,78.92,2100.0,57.0956,57.1101,57.0884,57.1101,2100.0
2007-02-06 10:20:00,78.94,78.96,78.94,78.96,300.0,57.1246,57.139,57.1246,57.139,300.0
2007-02-06 10:30:00,78.98,78.98,78.92,78.92,1600.0,57.1535,57.1535,57.1101,57.1101,1600.0
2007-02-06 10:40:00,78.92,78.92,78.84,78.88,5900.0,57.1101,57.1101,57.0522,57.0811,5900.0
2007-02-06 10:50:00,78.91,78.91,78.81,78.81,2400.0,57.1028,57.1028,57.0305,57.0305,2400.0
2007-02-06 11:00:00,78.79,78.84,78.77,78.84,2800.0,57.016,57.0522,57.0015,57.0522,2800.0
2007-02-06 11:10:00,78.82,78.84,78.81,78.81,1400.0,57.0377,57.0522,57.0305,57.0305,1400.0
2007-02-06 11:20:00,78.8,78.8,78.77,78.78,1500.0,57.0232,57.0232,57.0015,57.0088,1500.0
2007-02-06 11:30:00,78.8,78.82,78.8,78.82,1800.0,57.0232,57.0377,57.0232,57.0377,1800.0
2007-02-06 11:40:00,78.8,78.8,78.77,78.77,1600.0,57.0232,57.0232,57.0015,57.0015,1600.0
2007-02-06 11:50:00,78.73,78.78,78.7,78.71,2000.0,56.9726,57.0088,56.9509,56.9581,2000.0
2007-02-06 12:00:00,78.69,78.76,78.69,78.76,1400.0,56.9436,56.9943,56.9436,56.9943,1400.0
2007-02-06 12:10:00,78.75,78.79,78.75,78.79,30500.0,56.9871,57.016,56.9871,57.016,30500.0
2007-02-06 12:20:00,78.79,78.79,78.76,78.76,11800.0,57.016,57.016,56.9943,56.9943,11800.0
2007-02-06 12:30:00,78.76,78.76,78.73,78.75,5000.0,56.9943,56.9943,56.9726,56.9871,5000.0
2007-02-06 12:40:00,78.74,78.74,78.71,78.71,2200.0,56.9798,56.9798,56.9581,56.9581,2200.0
2007-02-06 12:50:00,78.73,78.75,78.72,78.72,2700.0,56.9726,56.9871,56.9653,56.9653,2700.0
2007-02-06 13:00:00,78.74,78.84,78.72,78.84,2800.0,56.9798,57.0522,56.9653,57.0522,2800.0
2007-02-06 13:10:00,78.85,78.86,78.84,78.84,1100.0,57.0594,57.0667,57.0522,57.0522,1100.0
2007-02-06 13:20:00,78.84,78.84,78.82,78.82,1600.0,57.0522,57.0522,57.0377,57.0377,1600.0
2007-02-06 13:30:00,78.83,78.89,78.83,78.89,3600.0,57.0449,57.0884,57.0449,57.0884,3600.0
2007-02-06 13:40:00,78.89,78.89,78.85,78.87,8900.0,57.0884,57.0884,57.0594,57.0739,8900.0
2007-02-06 13:50:00,78.87,78.88,78.84,78.87,2400.0,57.0739,57.0811,57.0522,57.0739,2400.0
2007-02-06 14:00:00,78.87,78.87,78.82,78.82,3000.0,57.0739,57.0739,57.0377,57.0377,3000.0
2007-02-06 14:10:00,78.84,78.87,78.84,78.85,400.0,57.0522,57.0739,57.0522,57.0594,400.0
2007-02-06 14:20:00,78.84,78.88,78.84,78.88,1100.0,57.0522,57.0811,57.0522,57.0811,1100.0
2007-02-06 14:30:00,78.89,78.9,78.87,78.87,8500.0,57.0884,57.0956,57.0739,57.0739,8500.0
2007-02-06 14:40:00,78.87,78.9,78.87,78.9,5200.0,57.0739,57.0956,57.0739,57.0956,5200.0
2007-02-06 14:50:00,78.9,78.96,78.89,78.94,3800.0,57.0956,57.139,57.0884,57.1246,3800.0
2007-02-06 15:00:00,78.99,78.99,78.97,78.98,31200.0,57.1607,57.1607,57.1463,57.1535,31200.0
2007-02-06 15:10:00,78.98,78.99,78.95,78.99,44700.0,57.1535,57.1607,57.1318,57.1607,44700.0
2007-02-06 15:20:00,78.98,78.99,78.98,78.98,6000.0,57.1535,57.1607,57.1535,57.1535,6000.0
2007-02-06 15:30:00,78.96,78.97,78.94,78.94,5300.0,57.139,57.1463,57.1246,57.1246,5300.0
2007-02-06 15:40:00,78.95,78.96,78.94,78.94,6900.0,57.1318,57.139,57.1246,57.1246,6900.0
2007-02-06 15:50:00,78.95,78.99,78.94,78.95,14500.0,57.1318,57.1607,57.1246,57.1318,14500.0
2007-02-06 16:00:00,78.95,78.95,78.95,78.95,0.0,57.1318,57.1318,57.1318,57.1318,0.0
2007-02-06 16:10:00,78.95,78.95,78.95,78.95,0.0,57.1318,57.1318,57.1318,57.1318,0.0
2007-02-07 09:30:00,79.14,79.14,79.05,79.06,3900.0,57.2693,57.2693,57.2042,57.2114,3900.0
2007-02-07 09:40:00,79.09,79.09,79.04,79.04,1200.0,57.2331,57.2331,57.1969,57.1969,1200.0
2007-02-07 09:50:00,79.04,79.07,79.04,79.05,3300.0,57.1969,57.2186,57.1969,57.2042,3300.0
2007-02-07 10:00:00,79.03,79.04,79.02,79.02,700.0,57.1897,57.1969,57.1824,57.1824,700.0
2007-02-07 10:10:00,79.05,79.08,79.05,79.08,300.0,57.2042,57.2259,57.2042,57.2259,300.0
2007-02-07 10:20:00,79.12,79.2,79.12,79.15,600.0,57.2548,57.3127,57.2548,57.2765,600.0
2007-02-07 10:30:00,79.15,79.21,79.14,79.2,1700.0,57.2765,57.3199,57.2693,57.3127,1700.0
2007-02-07 10:40:00,79.23,79.27,79.23,79.27,700.0,57.3344,57.3634,57.3344,57.3634,700.0
2007-02-07 10:50:00,79.24,79.25,79.24,79.24,500.0,57.3416,57.3489,57.3416,57.3416,500.0
2007-02-07 11:00:00,79.24,79.27,79.24,79.27,500.0,57.3416,57.3634,57.3416,57.3634,500.0
2007-02-07 11:10:00,79.26,79.26,79.24,79.24,5900.0,57.3561,57.3561,57.3416,57.3416,5900.0
2007-02-07 11:20:00,79.21,79.21,79.21,79.21,700.0,57.3199,57.3199,57.3199,57.3199,700.0
2007-02-07 11:30:00,79.26,79.26,79.26,79.26,400.0,57.3561,57.3561,57.3561,57.3561,400.0
2007-02-07 11:40:00,79.27,79.27,79.24,79.24,500.0,57.3634,57.3634,57.3416,57.3416,500.0
2007-02-07 11:50:00,79.22,79.25,79.22,79.24,1400.0,57.3272,57.3489,57.3272,57.3416,1400.0
2007-02-07 12:00:00,79.26,79.26,79.25,79.26,1400.0,57.3561,57.3561,57.3489,57.3561,1400.0
2007-02-07 12:10:00,79.26,79.26,79.25,79.25,700.0,57.3561,57.3561,57.3489,57.3489,700.0
2007-02-07 12:20:00,79.25,79.25,79.24,79.24,1200.0,57.3489,57.3489,57.3416,57.3416,1200.0
2007-02-07 12:30:00,79.26,79.26,79.26,79.26,3900.0,57.3561,57.3561,57.3561,57.3561,3900.0
2007-02-07 12:40:00,79.23,79.25,79.23,79.23,3000.0,57.3344,57.3489,57.3344,57.3344,3000.0
2007-02-07 12:50:00,79.27,79.27,79.26,79.26,600.0,57.3634,57.3634,57.3561,57.3561,600.0
2007-02-07 13:00:00,79.27,79.3,79.27,79.28,10800.0,57.3634,57.3851,57.3634,57.3706,10800.0
2007-02-07 13:10:00,79.27,79.27,79.26,79.26,400.0,57.3634,57.3634,57.3561,57.3561,400.0
2007-02-07 13:20:00,79.25,79.25,79.23,79.23,900.0,57.3489,57.3489,57.3344,57.3344,900.0
2007-02-07 13:30:00,79.25,79.25,79.25,79.25,300.0,57.3489,57.3489,57.3489,57.3489,300.0
2007-02-07 13:40:00,79.25,79.25,79.25,79.25,0.0,57.3489,57.3489,57.3489,57.3489,0.0
2007-02-07 13:50:00,79.21,79.21,79.18,79.18,2700.0,57.3199,57.3199,57.2982,57.2982,2700.0
2007-02-07 14:00:00,79.21,79.22,79.2,79.22,1300.0,57.3199,57.3272,57.3127,57.3272,1300.0
2007-02-07 14:10:00,79.11,79.14,79.11,79.11,2300.0,57.2476,57.2693,57.2476,57.2476,2300.0
2007-02-07 14:20:00,79.13,79.15,79.11,79.15,300.0,57.262,57.2765,57.2476,57.2765,300.0
2007-02-07 14:30:00,79.14,79.14,78.99,79.0,7400.0,57.2693,57.2693,57.1607,57.168,7400.0
2007-02-07 14:40:00,78.99,78.99,78.96,78.96,4800.0,57.1607,57.1607,57.139,57.139,4800.0
2007-02-07 14:50:00,78.97,78.99,78.96,78.96,1400.0,57.1463,57.1607,57.139,57.139,1400.0
2007-02-07 15:00:00,79.01,79.02,79.01,79.02,3600.0,57.1752,57.1824,57.1752,57.1824,3600.0
2007-02-07 15:10:00,79.0,79.06,79.0,79.04,2900.0,57.168,57.2114,57.168,57.1969,2900.0
2007-02-07 15:20:00,79.03,79.03,79.03,79.03,700.0,57.1897,57.1897,57.1897,57.1897,700.0
2007-02-07 15:30:00,79.05,79.05,79.03,79.03,5900.0,57.2042,57.2042,57.1897,57.1897,5900.0
2007-02-07 15:40:00,79.07,79.1,79.06,79.1,2300.0,57.2186,57.2403,57.2114,57.2403,2300.0
2007-02-07 15:50:00,79.1,79.16,79.1,79.16,16200.0,57.2403,57.2838,57.2403,57.2838,16200.0
2007-02-07 16:00:00,79.17,79.18,79.17,79.18,300.0,57.291,57.2982,57.291,57.2982,300.0
2007-02-07 16:10:00,79.19,79.19,79.19,79.19,400.0,57.3055,57.3055,57.3055,57.3055,400.0
2007-02-08 09:30:00,79.01,79.01,78.8,78.97,9300.0,57.1752,57.1752,57.0232,57.1463,9300.0
2007-02-08 09:40:00,78.96,79.0,78.81,78.85,3800.0,57.139,57.168,57.0305,57.0594,3800.0
2007-02-08 09:50:00,78.87,78.87,78.86,78.87,800.0,57.0739,57.0739,57.0667,57.0739,800.0
2007-02-08 10:00:00,78.86,78.94,78.86,78.94,400.0,57.0667,57.1246,57.0667,57.1246,400.0
2007-02-08 10:10:00,78.92,78.92,78.83,78.83,1000.0,57.1101,57.1101,57.0449,57.0449,1000.0
2007-02-08 10:20:00,78.88,78.91,78.87,78.87,2500.0,57.0811,57.1028,57.0739,57.0739,2500.0
2007-02-08 10:30:00,78.93,78.93,78.93,78.93,200.0,57.1173,57.1173,57.1173,57.1173,200.0
2007-02-08 10:40:00,78.88,78.88,78.79,78.81,2300.0,57.0811,57.0811,57.016,57.0305,2300.0
2007-02-08 10:50:00,78.8,78.83,78.8,78.83,1700.0,57.0232,57.0449,57.0232,57.0449,1700.0
2007-02-08 11:00:00,78.85,78.85,78.78,78.85,10000.0,57.0594,57.0594,57.0088,57.0594,10000.0
2007-02-08 11:10:00,78.84,78.86,78.77,78.77,4200.0,57.0522,57.0667,57.0015,57.0015,4200.0
2007-02-08 11:20:00,78.82,78.89,78.82,78.85,3100.0,57.0377,57.0884,57.0377,57.0594,3100.0
2007-02-08 11:30:00,78.85,78.88,78.85,78.87,2500.0,57.0594,57.0811,57.0594,57.0739,2500.0
2007-02-08 11:40:00,78.83,78.86,78.81,78.84,2600.0,57.0449,57.0667,57.0305,57.0522,2600.0
2007-02-08 11:50:00,78.83,78.87,78.83,78.87,12400.0,57.0449,57.0739,57.0449,57.0739,12400.0
2007-02-08 12:00:00,78.86,78.86,78.83,78.83,2100.0,57.0667,57.0667,57.0449,57.0449,2100.0
2007-02-08 12:10:00,78.86,78.87,78.84,78.85,900.0,57.0667,57.0739,57.0522,57.0594,900.0
2007-02-08 12:20:00,78.89,78.95,78.89,78.9,1400.0,57.0884,57.1318,57.0884,57.0956,1400.0
2007-02-08 12:30:00,78.9,78.96,78.9,78.96,1600.0,57.0956,57.139,57.0956,57.139,1600.0
2007-02-08 12:40:00,78.94,79.01,78.94,79.01,800.0,57.1246,57.1752,57.1246,57.1752,800.0
2007-02-08 12:50:00,79.01,79.01,78.95,78.95,1200.0,57.1752,57.1752,57.1318,57.1318,1200.0
2007-02-08 13:00:00,79.06,79.06,79.06,79.06,500.0,57.2114,57.2114,57.2114,57.2114,500.0
2007-02-08 13:10:00,79.03,79.04,79.02,79.02,2800.0,57.1897,57.1969,57.1824,57.1824,2800.0
2007-02-08 13:20:00,79.0,79.0,78.96,78.97,2600.0,57.168,57.168,57.139,57.1463,2600.0
2007-02-08 13:30:00,78.99,79.0,78.99,79.0,4400.0,57.1607,57.168,57.1607,57.168,4400.0
2007-02-08 13:40:00,79.03,79.04,79.02,79.02,3800.0,57.1897,57.1969,57.1824,57.1824,3800.0
2007-02-08 13:50:00,78.99,79.0,78.96,78.98,3500.0,57.1607,57.168,57.139,57.1535,3500.0
2007-02-08 14:00:00,78.98,79.01,78.98,79.01,700.0,57.1535,57.1752,57.1535,57.1752,700.0
2007-02-08 14:10:00,78.97,79.0,78.94,78.95,1500.0,57.1463,57.168,57.1246,57.1318,1500.0
2007-02-08 14:20:00,78.95,78.99,78.95,78.98,5700.0,57.1318,57.1607,57.1318,57.1535,5700.0
2007-02-08 14:30:00,79.02,79.02,78.97,78.97,800.0,57.1824,57.1824,57.1463,57.1463,800.0
2007-02-08 14:40:00,78.98,79.0,78.97,79.0,5900.0,57.1535,57.168,57.1463,57.168,5900.0
2007-02-08 14:50:00,79.01,79.17,79.01,79.11,21700.0,57.1752,57.291,57.1752,57.2476,21700.0
2007-02-08 15:00:00,79.12,79.12,79.07,79.09,18100.0,57.2548,57.2548,57.2186,57.2331,18100.0
2007-02-08 15:10:00,79.09,79.1,79.07,79.1,4400.0,57.2331,57.2403,57.2186,57.2403,4400.0
2007-02-08 15:20:00,79.07,79.09,79.07,79.07,1600.0,57.2186,57.2331,57.2186,57.2186,1600.0
2007-02-08 15:30:00,79.05,79.08,79.05,79.07,900.0,57.2042,57.2259,57.2042,57.2186,900.0
2007-02-08 15:40:00,79.0,79.01,79.0,79.0,2600.0,57.168,57.1752,57.168,57.168,2600.0
2007-02-08 15:50:00,79.0,79.06,78.99,79.02,2500.0,57.168,57.2114,57.1607,57.1824,2500.0
2007-02-08 16:00:00,79.02,79.02,79.02,79.02,0.0,57.1824,57.1824,57.1824,57.1824,0.0
2007-02-08 16:10:00,79.02,79.02,79.02,79.02,0.0,57.1824,57.1824,57.1824,57.1824,0.0
2007-02-09 09:30:00,79.14,79.25,79.14,79.25,9900.0,57.2693,57.3489,57.2693,57.3489,9900.0
2007-02-09 09:40:00,79.23,79.25,79.23,79.25,2100.0,57.3344,57.3489,57.3344,57.3489,2100.0
2007-02-09 09:50:00,79.15,79.22,79.15,79.22,300.0,57.2765,57.3272,57.2765,57.3272,300.0
2007-02-09 10:00:00,79.16,79.2,79.16,79.19,7400.0,57.2838,57.3127,57.2838,57.3055,7400.0
2007-02-09 10:10:00,79.18,79.2,79.15,79.16,5800.0,57.2982,57.3127,57.2765,57.2838,5800.0
2007-02-09 10:20:00,79.15,79.16,79.11,79.11,4200.0,57.2765,57.2838,57.2476,57.2476,4200.0
2007-02-09 10:30:00,79.08,79.08,79.02,79.05,3000.0,57.2259,57.2259,57.1824,57.2042,3000.0
2007-02-09 10:40:00,79.05,79.1,79.05,79.05,3000.0,57.2042,57.2403,57.2042,57.2042,3000.0
2007-02-09 10:50:00,79.07,79.07,79.02,79.03,3800.0,57.2186,57.2186,57.1824,57.1897,3800.0
2007-02-09 11:00:00,79.07,79.07,79.07,79.07,1800.0,57.2186,57.2186,57.2186,57.2186,1800.0
2007-02-09 11:10:00,79.07,79.13,79.07,79.08,2900.0,57.2186,57.262,57.2186,57.2259,2900.0
2007-02-09 11:20:00,79.09,79.09,79.06,79.06,1800.0,57.2331,57.2331,57.2114,57.2114,1800.0
2007-02-09 11:30:00,79.06,79.07,79.05,79.07,1100.0,57.2114,57.2186,57.2042,57.2186,1100.0
2007-02-09 11:40:00,79.09,79.13,79.08,79.13,3700.0,57.2331,57.262,57.2259,57.262,3700.0
2007-02-09 11:50:00,79.13,79.13,79.13,79.13,100.0,57.262,57.262,57.262,57.262,100.0
2007-02-09 12:00:00,79.11,79.11,79.1,79.1,500.0,57.2476,57.2476,57.2403,57.2403,500.0
2007-02-09 12:10:00,79.11,79.11,79.08,79.09,3500.0,57.2476,57.2476,57.2259,57.2331,3500.0
2007-02-09 12:20:00,79.09,79.09,79.07,79.07,500.0,57.2331,57.2331,57.2186,57.2186,500.0
2007-02-09 12:30:00,79.02,79.02,78.93,78.93,2800.0,57.1824,57.1824,57.1173,57.1173,2800.0
2007-02-09 12:40:00,78.96,78.96,78.93,78.93,1200.0,57.139,57.139,57.1173,57.1173,1200.0
2007-02-09 12:50:00,78.83,78.83,78.8,78.8,4600.0,57.0449,57.0449,57.0232,57.0232,4600.0
2007-02-09 13:00:00,78.77,78.77,78.73,78.76,1700.0,57.0015,57.0015,56.9726,56.9943,1700.0
2007-02-09 13:10:00,78.76,78.78,78.71,78.71,500.0,56.9943,57.0088,56.9581,56.9581,500.0
2007-02-09 13:20:00,78.75,78.77,78.75,78.77,6000.0,56.9871,57.0015,56.9871,57.0015,6000.0
2007-02-09 13:30:00,78.61,78.61,78.55,78.55,500.0,56.8857,56.8857,56.8423,56.8423,500.0
2007-02-09 13:40:00,78.58,78.59,78.48,78.48,2500.0,56.864,56.8713,56.7917,56.7917,2500.0
2007-02-09 13:50:00,78.48,78.55,78.48,78.55,5500.0,56.7917,56.8423,56.7917,56.8423,5500.0
2007-02-09 14:00:00,78.54,78.54,78.49,78.49,3600.0,56.8351,56.8351,56.7989,56.7989,3600.0
2007-02-09 14:10:00,78.44,78.44,78.37,78.4,2100.0,56.7627,56.7627,56.7121,56.7338,2100.0
2007-02-09 14:20:00,78.43,78.43,78.4,78.41,5000.0,56.7555,56.7555,56.7338,56.741,5000.0
2007-02-09 14:30:00,78.43,78.43,78.27,78.37,2500.0,56.7555,56.7555,56.6397,56.7121,2500.0
2007-02-09 14:40:00,78.37,78.37,78.27,78.3,15200.0,56.7121,56.7121,56.6397,56.6614,15200.0
2007-02-09 14:50:00,78.27,78.29,78.21,78.26,7200.0,56.6397,56.6542,56.5963,56.6325,7200.0
2007-02-09 15:00:00,78.29,78.37,78.29,78.35,15500.0,56.6542,56.7121,56.6542,56.6976,15500.0
2007-02-09 15:10:00,78.37,78.43,78.37,78.42,11700.0,56.7121,56.7555,56.7121,56.7483,11700.0
2007-02-09 15:20:00,78.4,78.5,78.37,78.49,4300.0,56.7338,56.8061,56.7121,56.7989,4300.0
2007-02-09 15:30:00,78.49,78.5,78.44,78.48,10500.0,56.7989,56.8061,56.7627,56.7917,10500.0
2007-02-09 15:40:00,78.49,78.5,78.43,78.44,4600.0,56.7989,56.8061,56.7555,56.7627,4600.0
2007-02-09 15:50:00,78.44,78.5,78.44,78.5,10200.0,56.7627,56.8061,56.7627,56.8061,10200.0
2007-02-09 16:00:00,78.5,78.5,78.5,78.5,0.0,56.8061,56.8061,56.8061,56.8061,0.0
2007-02-09 16:10:00,78.5,78.5,78.5,78.5,0.0,56.8061,56.8061,56.8061,56.8061,0.0
2007-02-12 09:30:00,78.5,78.62,78.5,78.55,10000.0,56.8061,56.893,56.8061,56.8423,10000.0
2007-02-12 09:40:00,78.51,78.51,78.38,78.38,1100.0,56.8134,56.8134,56.7193,56.7193,1100.0
2007-02-12 09:50:00,78.38,78.4,78.38,78.39,7500.0,56.7193,56.7338,56.7193,56.7265,7500.0
2007-02-12 10:00:00,78.3,78.3,78.29,78.29,600.0,56.6614,56.6614,56.6542,56.6542,600.0
2007-02-12 10:10:00,78.31,78.37,78.3,78.37,14800.0,56.6687,56.7121,56.6614,56.7121,14800.0
2007-02-12 10:20:00,78.36,78.36,78.32,78.32,18900.0,56.7048,56.7048,56.6759,56.6759,18900.0
2007-02-12 10:30:00,78.36,78.36,78.3,78.3,700.0,56.7048,56.7048,56.6614,56.6614,700.0
2007-02-12 10:40:00,78.29,78.33,78.29,78.31,800.0,56.6542,56.6831,56.6542,56.6687,800.0
2007-02-12 10:50:00,78.31,78.34,78.3,78.3,400.0,56.6687,56.6904,56.6614,56.6614,400.0
2007-02-12 11:00:00,78.29,78.3,78.29,78.3,500.0,56.6542,56.6614,56.6542,56.6614,500.0
2007-02-12 11:10:00,78.35,78.35,78.3,78.32,1200.0,56.6976,56.6976,56.6614,56.6759,1200.0
2007-02-12 11:20:00,78.31,78.31,78.26,78.26,1100.0,56.6687,56.6687,56.6325,56.6325,1100.0
2007-02-12 11:30:00,78.27,78.27,78.22,78.22,10200.0,56.6397,56.6397,56.6035,56.6035,10200.0
2007-02-12 11:40:00,78.26,78.29,78.26,78.29,1100.0,56.6325,56.6542,56.6325,56.6542,1100.0
2007-02-12 11:50:00,78.33,78.33,78.32,78.32,700.0,56.6831,56.6831,56.6759,56.6759,700.0
2007-02-12 12:00:00,78.31,78.31,78.31,78.31,500.0,56.6687,56.6687,56.6687,56.6687,500.0
2007-02-12 12:10:00,78.3,78.3,78.3,78.3,100.0,56.6614,56.6614,56.6614,56.6614,100.0
2007-02-12 12:20:00,78.3,78.3,78.28,78.28,600.0,56.6614,56.6614,56.6469,56.6469,600.0
2007-02-12 12:30:00,78.32,78.32,78.31,78.31,400.0,56.6759,56.6759,56.6687,56.6687,400.0
2007-02-12 12:40:00,78.33,78.35,78.33,78.35,800.0,56.6831,56.6976,56.6831,56.6976,800.0
2007-02-12 12:50:00,78.37,78.37,78.32,78.32,2500.0,56.7121,56.7121,56.6759,56.6759,2500.0
2007-02-12 13:00:00,78.31,78.31,78.29,78.29,900.0,56.6687,56.6687,56.6542,56.6542,900.0
2007-02-12 13:10:00,78.26,78.29,78.26,78.28,1800.0,56.6325,56.6542,56.6325,56.6469,1800.0
2007-02-12 13:20:00,78.28,78.28,78.28,78.28,400.0,56.6469,56.6469,56.6469,56.6469,400.0
2007-02-12 13:30:00,78.32,78.32,78.27,78.28,1600.0,56.6759,56.6759,56.6397,56.6469,1600.0
2007-02-12 13:40:00,78.26,78.26,78.18,78.19,2300.0,56.6325,56.6325,56.5746,56.5818,2300.0
2007-02-12 13:50:00,78.14,78.14,78.11,78.14,3000.0,56.5456,56.5456,56.5239,56.5456,3000.0
2007-02-12 14:00:00,78.17,78.18,78.14,78.18,3300.0,56.5673,56.5746,56.5456,56.5746,3300.0
2007-02-12 14:10:00,78.19,78.19,78.13,78.13,700.0,56.5818,56.5818,56.5384,56.5384,700.0
2007-02-12 14:20:00,78.17,78.17,78.14,78.17,1000.0,56.5673,56.5673,56.5456,56.5673,1000.0
2007-02-12 14:30:00,78.07,78.07,78.07,78.07,100.0,56.495,56.495,56.495,56.495,100.0
2007-02-12 14:40:00,78.07,78.13,78.06,78.13,1500.0,56.495,56.5384,56.4877,56.5384,1500.0
2007-02-12 14:50:00,78.11,78.17,78.1,78.17,4900.0,56.5239,56.5673,56.5167,56.5673,4900.0
2007-02-12 15:00:00,78.17,78.17,78.15,78.15,1500.0,56.5673,56.5673,56.5529,56.5529,1500.0
2007-02-12 15:10:00,78.12,78.2,78.12,78.2,7500.0,56.5312,56.5891,56.5312,56.5891,7500.0
2007-02-12 15:20:00,78.2,78.23,78.2,78.2,1400.0,56.5891,56.6108,56.5891,56.5891,1400.0
2007-02-12 15:30:00,78.18,78.21,78.18,78.21,2400.0,56.5746,56.5963,56.5746,56.5963,2400.0
2007-02-12 15:40:00,78.2,78.2,78.19,78.2,2100.0,56.5891,56.5891,56.5818,56.5891,2100.0
2007-02-12 15:50:00,78.2,78.2,78.17,78.18,5100.0,56.5891,56.5891,56.5673,56.5746,5100.0
2007-02-12 16:00:00,78.18,78.18,78.18,78.18,0.0,56.5746,56.5746,56.5746,56.5746,0.0
2007-02-12 16:10:00,78.18,78.18,78.18,78.18,0.0,56.5746,56.5746,56.5746,56.5746,0.0
2007-02-13 09:30:00,78.45,78.45,78.45,78.45,4200.0,56.77,56.77,56.77,56.77,4200.0
2007-02-13 09:40:00,78.51,78.51,78.46,78.46,27100.0,56.8134,56.8134,56.7772,56.7772,27100.0
2007-02-13 09:50:00,78.52,78.52,78.49,78.51,13300.0,56.8206,56.8206,56.7989,56.8134,13300.0
2007-02-13 10:00:00,78.57,78.57,78.52,78.54,1200.0,56.8568,56.8568,56.8206,56.8351,1200.0
2007-02-13 10:10:00,78.55,78.56,78.54,78.56,1900.0,56.8423,56.8496,56.8351,56.8496,1900.0
2007-02-13 10:20:00,78.53,78.56,78.53,78.56,2100.0,56.8279,56.8496,56.8279,56.8496,2100.0
2007-02-13 10:30:00,78.6,78.6,78.51,78.51,12400.0,56.8785,56.8785,56.8134,56.8134,12400.0
2007-02-13 10:40:00,78.5,78.53,78.5,78.51,5500.0,56.8061,56.8279,56.8061,56.8134,5500.0
2007-02-13 10:50:00,78.5,78.5,78.45,78.45,8800.0,56.8061,56.8061,56.77,56.77,8800.0
2007-02-13 11:00:00,78.48,78.48,78.47,78.47,9500.0,56.7917,56.7917,56.7844,56.7844,9500.0
2007-02-13 11:10:00,78.5,78.51,78.47,78.49,2900.0,56.8061,56.8134,56.7844,56.7989,2900.0
2007-02-13 11:20:00,78.49,78.56,78.49,78.56,1000.0,56.7989,56.8496,56.7989,56.8496,1000.0
2007-02-13 11:30:00,78.56,78.66,78.56,78.62,1000.0,56.8496,56.9219,56.8496,56.893,1000.0
2007-02-13 11:40:00,78.63,78.63,78.62,78.63,3300.0,56.9002,56.9002,56.893,56.9002,3300.0
2007-02-13 11:50:00,78.66,78.66,78.63,78.63,700.0,56.9219,56.9219,56.9002,56.9002,700.0
2007-02-13 12:00:00,78.63,78.65,78.62,78.65,2100.0,56.9002,56.9147,56.893,56.9147,2100.0
2007-02-13 12:10:00,78.66,78.66,78.65,78.65,600.0,56.9219,56.9219,56.9147,56.9147,600.0
2007-02-13 12:20:00,78.65,78.73,78.65,78.73,1500.0,56.9147,56.9726,56.9147,56.9726,1500.0
2007-02-13 12:30:00,78.73,78.73,78.73,78.73,0.0,56.9726,56.9726,56.9726,56.9726,0.0
2007-02-13 12:40:00,78.71,78.71,78.69,78.69,1000.0,56.9581,56.9581,56.9436,56.9436,1000.0
2007-02-13 12:50:00,78.71,78.71,78.71,78.71,1900.0,56.9581,56.9581,56.9581,56.9581,1900.0
2007-02-13 13:00:00,78.7,78.74,78.7,78.74,2700.0,56.9509,56.9798,56.9509,56.9798,2700.0
2007-02-13 13:10:00,78.73,78.73,78.73,78.73,1000.0,56.9726,56.9726,56.9726,56.9726,1000.0
2007-02-13 13:20:00,78.75,78.75,78.73,78.73,5000.0,56.9871,56.9871,56.9726,56.9726,5000.0
2007-02-13 13:30:00,78.7,78.7,78.65,78.65,200.0,56.9509,56.9509,56.9147,56.9147,200.0
2007-02-13 13:40:00,78.66,78.7,78.66,78.7,400.0,56.9219,56.9509,56.9219,56.9509,400.0
2007-02-13 13:50:00,78.7,78.71,78.67,78.67,18700.0,56.9509,56.9581,56.9292,56.9292,18700.0
2007-02-13 14:00:00,78.7,78.74,78.69,78.74,1400.0,56.9509,56.9798,56.9436,56.9798,1400.0
2007-02-13 14:10:00,78.72,78.73,78.7,78.73,3000.0,56.9653,56.9726,56.9509,56.9726,3000.0
2007-02-13 14:20:00,78.73,78.73,78.7,78.7,800.0,56.9726,56.9726,56.9509,56.9509,800.0
2007-02-13 14:30:00,78.7,78.7,78.65,78.65,1100.0,56.9509,56.9509,56.9147,56.9147,1100.0
2007-02-13 14:40:00,78.65,78.65,78.65,78.65,0.0,56.9147,56.9147,56.9147,56.9147,0.0
2007-02-13 14:50:00,78.67,78.69,78.66,78.69,1400.0,56.9292,56.9436,56.9219,56.9436,1400.0
2007-02-13 15:00:00,78.69,78.75,78.69,78.73,56600.0,56.9436,56.9871,56.9436,56.9726,56600.0
2007-02-13 15:10:00,78.72,78.72,78.65,78.69,3700.0,56.9653,56.9653,56.9147,56.9436,3700.0
2007-02-13 15:20:00,78.69,78.73,78.69,78.73,14900.0,56.9436,56.9726,56.9436,56.9726,14900.0
2007-02-13 15:30:00,78.72,78.77,78.71,78.75,1600.0,56.9653,57.0015,56.9581,56.9871,1600.0
2007-02-13 15:40:00,78.78,78.81,78.78,78.79,5100.0,57.0088,57.0305,57.0088,57.016,5100.0
2007-02-13 15:50:00,78.78,78.8,78.78,78.8,5100.0,57.0088,57.0232,57.0088,57.0232,5100.0
2007-02-13 16:00:00,78.81,78.81,78.81,78.81,1000.0,57.0305,57.0305,57.0305,57.0305,1000.0
2007-02-13 16:10:00,78.81,78.81,78.81,78.81,0.0,57.0305,57.0305,57.0305,57.0305,0.0
2007-02-14 09:30:00,78.98,79.02,78.98,79.0,3900.0,57.1535,57.1824,57.1535,57.168,3900.0
2007-02-14 09:40:00,78.97,79.01,78.95,79.01,18000.0,57.1463,57.1752,57.1318,57.1752,18000.0
2007-02-14 09:50:00,78.99,79.0,78.98,79.0,10400.0,57.1607,57.168,57.1535,57.168,10400.0
2007-02-14 10:00:00,79.03,79.4,79.03,79.4,17600.0,57.1897,57.4574,57.1897,57.4574,17600.0
2007-02-14 10:10:00,79.39,79.39,79.34,79.34,37100.0,57.4502,57.4502,57.414,57.414,37100.0
2007-02-14 10:20:00,79.33,79.33,79.33,79.33,100.0,57.4068,57.4068,57.4068,57.4068,100.0
2007-02-14 10:30:00,79.32,79.34,79.31,79.31,1600.0,57.3995,57.414,57.3923,57.3923,1600.0
2007-02-14 10:40:00,79.31,79.36,79.3,79.33,3000.0,57.3923,57.4285,57.3851,57.4068,3000.0
2007-02-14 10:50:00,79.32,79.35,79.32,79.35,4200.0,57.3995,57.4212,57.3995,57.4212,4200.0
2007-02-14 11:00:00,79.34,79.35,79.34,79.35,25300.0,57.414,57.4212,57.414,57.4212,25300.0
2007-02-14 11:10:00,79.41,79.45,79.4,79.45,107900.0,57.4647,57.4936,57.4574,57.4936,107900.0
2007-02-14 11:20:00,79.45,79.46,79.42,79.43,1000.0,57.4936,57.5008,57.4719,57.4791,1000.0
2007-02-14 11:30:00,79.41,79.42,79.39,79.41,6700.0,57.4647,57.4719,57.4502,57.4647,6700.0
2007-02-14 11:40:00,79.42,79.44,79.4,79.4,6900.0,57.4719,57.4864,57.4574,57.4574,6900.0
2007-02-14 11:50:00,79.4,79.4,79.38,79.39,2000.0,57.4574,57.4574,57.443,57.4502,2000.0
2007-02-14 12:00:00,79.4,79.4,79.39,79.39,4500.0,57.4574,57.4574,57.4502,57.4502,4500.0
2007-02-14 12:10:00,79.37,79.38,79.36,79.36,4300.0,57.4357,57.443,57.4285,57.4285,4300.0
2007-02-14 12:20:00,79.35,79.35,79.31,79.31,2300.0,57.4212,57.4212,57.3923,57.3923,2300.0
2007-02-14 12:30:00,79.31,79.34,79.31,79.32,800.0,57.3923,57.414,57.3923,57.3995,800.0
2007-02-14 12:40:00,79.32,79.35,79.32,79.32,8400.0,57.3995,57.4212,57.3995,57.3995,8400.0
2007-02-14 12:50:00,79.32,79.36,79.32,79.36,27000.0,57.3995,57.4285,57.3995,57.4285,27000.0
2007-02-14 13:00:00,79.36,79.42,79.36,79.42,47900.0,57.4285,57.4719,57.4285,57.4719,47900.0
2007-02-14 13:10:00,79.41,79.42,79.39,79.39,13100.0,57.4647,57.4719,57.4502,57.4502,13100.0
2007-02-14 13:20:00,79.37,79.4,79.37,79.4,1200.0,57.4357,57.4574,57.4357,57.4574,1200.0
2007-02-14 13:30:00,79.39,79.43,79.39,79.43,1800.0,57.4502,57.4791,57.4502,57.4791,1800.0
2007-02-14 13:40:00,79.43,79.46,79.43,79.46,700.0,57.4791,57.5008,57.4791,57.5008,700.0
2007-02-14 13:50:00,79.47,79.47,79.43,79.43,6500.0,57.5081,57.5081,57.4791,57.4791,6500.0
2007-02-14 14:00:00,79.45,79.47,79.45,79.46,600.0,57.4936,57.5081,57.4936,57.5008,600.0
2007-02-14 14:10:00,79.49,79.54,79.49,79.54,400.0,57.5226,57.5587,57.5226,57.5587,400.0
2007-02-14 14:20:00,79.5,79.5,79.45,79.45,600.0,57.5298,57.5298,57.4936,57.4936,600.0
2007-02-14 14:30:00,79.48,79.5,79.48,79.5,2700.0,57.5153,57.5298,57.5153,57.5298,2700.0
2007-02-14 14:40:00,79.51,79.53,79.51,79.53,1700.0,57.537,57.5515,57.537,57.5515,1700.0
2007-02-14 14:50:00,79.5,79.5,79.48,79.49,2700.0,57.5298,57.5298,57.5153,57.5226,2700.0
2007-02-14 15:00:00,79.52,79.53,79.5,79.53,1900.0,57.5443,57.5515,57.5298,57.5515,1900.0
2007-02-14 15:10:00,79.52,79.53,79.49,79.5,600.0,57.5443,57.5515,57.5226,57.5298,600.0
2007-02-14 15:20:00,79.49,79.5,79.45,79.45,1500.0,57.5226,57.5298,57.4936,57.4936,1500.0
2007-02-14 15:30:00,79.48,79.49,79.48,79.49,200.0,57.5153,57.5226,57.5153,57.5226,200.0
2007-02-14 15:40:00,79.48,79.48,79.42,79.42,1000.0,57.5153,57.5153,57.4719,57.4719,1000.0
2007-02-14 15:50:00,79.41,79.44,79.39,79.44,26600.0,57.4647,57.4864,57.4502,57.4864,26600.0
2007-02-14 16:00:00,79.42,79.42,79.42,79.42,200.0,57.4719,57.4719,57.4719,57.4719,200.0
2007-02-14 16:10:00,79.42,79.42,79.42,79.42,0.0,57.4719,57.4719,57.4719,57.4719,0.0
2007-02-15 09:30:00,79.45,79.45,79.38,79.38,4400.0,57.4936,57.4936,57.443,57.443,4400.0
2007-02-15 09:40:00,79.36,79.37,79.35,79.36,5800.0,57.4285,57.4357,57.4212,57.4285,5800.0
2007-02-15 09:50:00,79.35,79.45,79.35,79.45,600.0,57.4212,57.4936,57.4212,57.4936,600.0
2007-02-15 10:00:00,79.45,79.53,79.43,79.51,7400.0,57.4936,57.5515,57.4791,57.537,7400.0
2007-02-15 10:10:00,79.48,79.5,79.47,79.5,1900.0,57.5153,57.5298,57.5081,57.5298,1900.0
2007-02-15 10:20:00,79.49,79.49,79.42,79.42,2100.0,57.5226,57.5226,57.4719,57.4719,2100.0
2007-02-15 10:30:00,79.44,79.47,79.44,79.46,1000.0,57.4864,57.5081,57.4864,57.5008,1000.0
2007-02-15 10:40:00,79.44,79.44,79.31,79.31,2300.0,57.4864,57.4864,57.3923,57.3923,2300.0
2007-02-15 10:50:00,79.36,79.36,79.33,79.34,3300.0,57.4285,57.4285,57.4068,57.414,3300.0
2007-02-15 11:00:00,79.37,79.42,79.36,79.41,4000.0,57.4357,57.4719,57.4285,57.4647,4000.0
2007-02-15 11:10:00,79.41,79.44,79.38,79.44,2500.0,57.4647,57.4864,57.443,57.4864,2500.0
2007-02-15 11:20:00,79.41,79.44,79.41,79.44,3200.0,57.4647,57.4864,57.4647,57.4864,3200.0
2007-02-15 11:30:00,79.49,79.49,79.46,79.46,2900.0,57.5226,57.5226,57.5008,57.5008,2900.0
2007-02-15 11:40:00,79.47,79.47,79.46,79.46,300.0,57.5081,57.5081,57.5008,57.5008,300.0
2007-02-15 11:50:00,79.49,79.51,79.48,79.51,2500.0,57.5226,57.537,57.5153,57.537,2500.0
2007-02-15 12:00:00,79.5,79.51,79.4,79.4,16200.0,57.5298,57.537,57.4574,57.4574,16200.0
2007-02-15 12:10:00,79.41,79.42,79.39,79.42,6100.0,57.4647,57.4719,57.4502,57.4719,6100.0
2007-02-15 12:20:00,79.45,79.48,79.45,79.48,3100.0,57.4936,57.5153,57.4936,57.5153,3100.0
2007-02-15 12:30:00,79.45,79.45,79.45,79.45,200.0,57.4936,57.4936,57.4936,57.4936,200.0
2007-02-15 12:40:00,79.47,79.47,79.47,79.47,100.0,57.5081,57.5081,57.5081,57.5081,100.0
2007-02-15 12:50:00,79.46,79.48,79.46,79.47,1100.0,57.5008,57.5153,57.5008,57.5081,1100.0
2007-02-15 13:00:00,79.5,79.5,79.47,79.47,1000.0,57.5298,57.5298,57.5081,57.5081,1000.0
2007-02-15 13:10:00,79.45,79.45,79.45,79.45,100.0,57.4936,57.4936,57.4936,57.4936,100.0
2007-02-15 13:20:00,79.47,79.47,79.47,79.47,2000.0,57.5081,57.5081,57.5081,57.5081,2000.0
2007-02-15 13:30:00,79.49,79.52,79.47,79.52,500.0,57.5226,57.5443,57.5081,57.5443,500.0
2007-02-15 13:40:00,79.51,79.51,79.51,79.51,500.0,57.537,57.537,57.537,57.537,500.0
2007-02-15 13:50:00,79.51,79.51,79.5,79.51,1100.0,57.537,57.537,57.5298,57.537,1100.0
2007-02-15 14:00:00,79.5,79.5,79.5,79.5,200.0,57.5298,57.5298,57.5298,57.5298,200.0
2007-02-15 14:10:00,79.52,79.55,79.5,79.55,3700.0,57.5443,57.566,57.5298,57.566,3700.0
2007-02-15 14:20:00,79.54,79.54,79.52,79.54,2700.0,57.5587,57.5587,57.5443,57.5587,2700.0
2007-02-15 14:30:00,79.52,79.54,79.51,79.51,1900.0,57.5443,57.5587,57.537,57.537,1900.0
2007-02-15 14:40:00,79.5,79.53,79.5,79.52,1000.0,57.5298,57.5515,57.5298,57.5443,1000.0
2007-02-15 14:50:00,79.55,79.56,79.55,79.55,800.0,57.566,57.5732,57.566,57.566,800.0
2007-02-15 15:00:00,79.54,79.54,79.49,79.5,2700.0,57.5587,57.5587,57.5226,57.5298,2700.0
2007-02-15 15:10:00,79.51,79.54,79.51,79.52,500.0,57.537,57.5587,57.537,57.5443,500.0
2007-02-15 15:20:00,79.52,79.57,79.51,79.56,6500.0,57.5443,57.5804,57.537,57.5732,6500.0
2007-02-15 15:30:00,79.56,79.58,79.54,79.58,2500.0,57.5732,57.5877,57.5587,57.5877,2500.0
2007-02-15 15:40:00,79.57,79.59,79.56,79.57,3000.0,57.5804,57.5949,57.5732,57.5804,3000.0
2007-02-15 15:50:00,79.57,79.57,79.55,79.55,900.0,57.5804,57.5804,57.566,57.566,900.0
2007-02-15 16:00:00,79.55,79.55,79.55,79.55,0.0,57.566,57.566,57.566,57.566,0.0
2007-02-15 16:10:00,79.55,79.55,79.55,79.55,0.0,57.566,57.566,57.566,57.566,0.0
2007-02-16 09:30:00,79.36,79.4,79.27,79.4,1300.0,57.4285,57.4574,57.3634,57.4574,1300.0
2007-02-16 09:40:00,79.4,79.4,79.31,79.32,2800.0,57.4574,57.4574,57.3923,57.3995,2800.0
2007-02-16 09:50:00,79.32,79.37,79.31,79.32,7200.0,57.3995,57.4357,57.3923,57.3995,7200.0
2007-02-16 10:00:00,79.33,79.33,79.28,79.28,2900.0,57.4068,57.4068,57.3706,57.3706,2900.0
2007-02-16 10:10:00,79.29,79.31,79.29,79.31,700.0,57.3778,57.3923,57.3778,57.3923,700.0
2007-02-16 10:20:00,79.31,79.32,79.31,79.32,200.0,57.3923,57.3995,57.3923,57.3995,200.0
2007-02-16 10:30:00,79.35,79.36,79.34,79.34,191000.0,57.4212,57.4285,57.414,57.414,191000.0
2007-02-16 10:40:00,79.36,79.37,79.32,79.37,2000.0,57.4285,57.4357,57.3995,57.4357,2000.0
2007-02-16 10:50:00,79.41,79.42,79.4,79.42,3500.0,57.4647,57.4719,57.4574,57.4719,3500.0
2007-02-16 11:00:00,79.41,79.44,79.37,79.37,21200.0,57.4647,57.4864,57.4357,57.4357,21200.0
2007-02-16 11:10:00,79.38,79.38,79.34,79.34,55200.0,57.443,57.443,57.414,57.414,55200.0
2007-02-16 11:20:00,79.34,79.37,79.34,79.37,2500.0,57.414,57.4357,57.414,57.4357,2500.0
2007-02-16 11:30:00,79.38,79.38,79.34,79.34,800.0,57.443,57.443,57.414,57.414,800.0
2007-02-16 11:40:00,79.35,79.37,79.35,79.36,5100.0,57.4212,57.4357,57.4212,57.4285,5100.0
2007-02-16 11:50:00,79.37,79.37,79.36,79.37,3100.0,57.4357,57.4357,57.4285,57.4357,3100.0
2007-02-16 12:00:00,79.38,79.4,79.36,79.36,4900.0,57.443,57.4574,57.4285,57.4285,4900.0
2007-02-16 12:10:00,79.35,79.36,79.35,79.36,600.0,57.4212,57.4285,57.4212,57.4285,600.0
2007-02-16 12:20:00,79.35,79.37,79.18,79.36,12600.0,57.4212,57.4357,57.2982,57.4285,12600.0
2007-02-16 12:30:00,79.35,79.37,79.34,79.34,3400.0,57.4212,57.4357,57.414,57.414,3400.0
2007-02-16 12:40:00,79.33,79.33,79.33,79.33,400.0,57.4068,57.4068,57.4068,57.4068,400.0
2007-02-16 12:50:00,79.33,79.37,79.33,79.35,2900.0,57.4068,57.4357,57.4068,57.4212,2900.0
2007-02-16 13:00:00,79.37,79.4,79.37,79.38,3400.0,57.4357,57.4574,57.4357,57.443,3400.0
2007-02-16 13:10:00,79.38,79.38,79.36,79.36,2100.0,57.443,57.443,57.4285,57.4285,2100.0
2007-02-16 13:20:00,79.36,79.36,79.33,79.33,3000.0,57.4285,57.4285,57.4068,57.4068,3000.0
2007-02-16 13:30:00,79.32,79.32,79.32,79.32,3700.0,57.3995,57.3995,57.3995,57.3995,3700.0
2007-02-16 13:40:00,79.35,79.36,79.35,79.36,900.0,57.4212,57.4285,57.4212,57.4285,900.0
2007-02-16 13:50:00,79.35,79.38,79.35,79.38,900.0,57.4212,57.443,57.4212,57.443,900.0
2007-02-16 14:00:00,79.36,79.42,79.36,79.42,3500.0,57.4285,57.4719,57.4285,57.4719,3500.0
2007-02-16 14:10:00,79.41,79.41,79.41,79.41,6900.0,57.4647,57.4647,57.4647,57.4647,6900.0
2007-02-16 14:20:00,79.4,79.42,79.4,79.42,400.0,57.4574,57.4719,57.4574,57.4719,400.0
2007-02-16 14:30:00,79.42,79.42,79.41,79.41,200.0,57.4719,57.4719,57.4647,57.4647,200.0
2007-02-16 14:40:00,79.4,79.4,79.4,79.4,100.0,57.4574,57.4574,57.4574,57.4574,100.0
2007-02-16 14:50:00,79.41,79.42,79.41,79.42,1800.0,57.4647,57.4719,57.4647,57.4719,1800.0
2007-02-16 15:00:00,79.39,79.41,79.38,79.41,3600.0,57.4502,57.4647,57.443,57.4647,3600.0
2007-02-16 15:10:00,79.42,79.42,79.41,79.41,900.0,57.4719,57.4719,57.4647,57.4647,900.0
2007-02-16 15:20:00,79.42,79.49,79.42,79.48,3500.0,57.4719,57.5226,57.4719,57.5153,3500.0
2007-02-16 15:30:00,79.48,79.48,79.45,79.45,3600.0,57.5153,57.5153,57.4936,57.4936,3600.0
2007-02-16 15:40:00,79.46,79.47,79.46,79.47,1800.0,57.5008,57.5081,57.5008,57.5081,1800.0
2007-02-16 15:50:00,79.49,79.55,79.47,79.53,189300.0,57.5226,57.566,57.5081,57.5515,189300.0
2007-02-16 16:00:00,79.53,79.53,79.53,79.53,0.0,57.5515,57.5515,57.5515,57.5515,0.0
2007-02-16 16:10:00,79.53,79.53,79.53,79.53,0.0,57.5515,57.5515,57.5515,57.5515,0.0
2007-02-20 09:30:00,79.41,79.54,79.39,79.39,3500.0,57.4647,57.5587,57.4502,57.4502,3500.0
2007-02-20 09:40:00,79.36,79.38,79.36,79.38,8900.0,57.4285,57.443,57.4285,57.443,8900.0
2007-02-20 09:50:00,79.37,79.37,79.25,79.27,6700.0,57.4357,57.4357,57.3489,57.3634,6700.0
2007-02-20 10:00:00,79.28,79.28,79.2,79.22,8500.0,57.3706,57.3706,57.3127,57.3272,8500.0
2007-02-20 10:10:00,79.23,79.25,79.22,79.25,5900.0,57.3344,57.3489,57.3272,57.3489,5900.0
2007-02-20 10:20:00,79.28,79.3,79.27,79.3,3100.0,57.3706,57.3851,57.3634,57.3851,3100.0
2007-02-20 10:30:00,79.32,79.35,79.32,79.33,129600.0,57.3995,57.4212,57.3995,57.4068,129600.0
2007-02-20 10:40:00,79.33,79.4,79.32,79.4,5900.0,57.4068,57.4574,57.3995,57.4574,5900.0
2007-02-20 10:50:00,79.4,79.42,79.39,79.4,3400.0,57.4574,57.4719,57.4502,57.4574,3400.0
2007-02-20 11:00:00,79.4,79.45,79.4,79.44,5600.0,57.4574,57.4936,57.4574,57.4864,5600.0
2007-02-20 11:10:00,79.43,79.55,79.41,79.55,9200.0,57.4791,57.566,57.4647,57.566,9200.0
2007-02-20 11:20:00,79.57,79.61,79.54,79.61,3000.0,57.5804,57.6094,57.5587,57.6094,3000.0
2007-02-20 11:30:00,79.63,79.69,79.63,79.66,6400.0,57.6239,57.6673,57.6239,57.6456,6400.0
2007-02-20 11:40:00,79.67,79.67,79.64,79.65,4400.0,57.6528,57.6528,57.6311,57.6383,4400.0
2007-02-20 11:50:00,79.7,79.71,79.7,79.7,3900.0,57.6745,57.6818,57.6745,57.6745,3900.0
2007-02-20 12:00:00,79.69,79.74,79.69,79.73,4000.0,57.6673,57.7035,57.6673,57.6962,4000.0
2007-02-20 12:10:00,79.73,79.74,79.71,79.71,6400.0,57.6962,57.7035,57.6818,57.6818,6400.0
2007-02-20 12:20:00,79.71,79.73,79.71,79.72,1400.0,57.6818,57.6962,57.6818,57.689,1400.0
2007-02-20 12:30:00,79.71,79.71,79.65,79.66,2100.0,57.6818,57.6818,57.6383,57.6456,2100.0
2007-02-20 12:40:00,79.66,79.69,79.66,79.68,1500.0,57.6456,57.6673,57.6456,57.66,1500.0
2007-02-20 12:50:00,79.68,79.68,79.67,79.67,1100.0,57.66,57.66,57.6528,57.6528,1100.0
2007-02-20 13:00:00,79.69,79.71,79.68,79.71,1100.0,57.6673,57.6818,57.66,57.6818,1100.0
2007-02-20 13:10:00,79.7,79.7,79.63,79.63,2500.0,57.6745,57.6745,57.6239,57.6239,2500.0
2007-02-20 13:20:00,79.63,79.64,79.63,79.63,5200.0,57.6239,57.6311,57.6239,57.6239,5200.0
2007-02-20 13:30:00,79.63,79.68,79.63,79.68,1300.0,57.6239,57.66,57.6239,57.66,1300.0
2007-02-20 13:40:00,79.68,79.68,79.65,79.65,5300.0,57.66,57.66,57.6383,57.6383,5300.0
2007-02-20 13:50:00,79.65,79.72,79.65,79.71,2900.0,57.6383,57.689,57.6383,57.6818,2900.0
2007-02-20 14:00:00,79.72,79.72,79.67,79.68,105400.0,57.689,57.689,57.6528,57.66,105400.0
2007-02-20 14:10:00,79.68,79.74,79.68,79.72,3300.0,57.66,57.7035,57.66,57.689,3300.0
2007-02-20 14:20:00,79.72,79.72,79.69,79.71,7300.0,57.689,57.689,57.6673,57.6818,7300.0
2007-02-20 14:30:00,79.71,79.72,79.7,79.72,1100.0,57.6818,57.689,57.6745,57.689,1100.0
2007-02-20 14:40:00,79.71,79.75,79.7,79.73,6500.0,57.6818,57.7107,57.6745,57.6962,6500.0
2007-02-20 14:50:00,79.73,79.79,79.73,79.79,5100.0,57.6962,57.7396,57.6962,57.7396,5100.0
2007-02-20 15:00:00,79.8,79.83,79.78,79.83,105100.0,57.7469,57.7686,57.7324,57.7686,105100.0
2007-02-20 15:10:00,79.82,79.82,79.79,79.8,4000.0,57.7614,57.7614,57.7396,57.7469,4000.0
2007-02-20 15:20:00,79.8,79.81,79.76,79.8,4800.0,57.7469,57.7541,57.7179,57.7469,4800.0
2007-02-20 15:30:00,79.8,79.8,79.78,79.78,2700.0,57.7469,57.7469,57.7324,57.7324,2700.0
2007-02-20 15:40:00,79.8,79.82,79.8,79.81,4400.0,57.7469,57.7614,57.7469,57.7541,4400.0
2007-02-20 15:50:00,79.81,79.81,79.76,79.79,4700.0,57.7541,57.7541,57.7179,57.7396,4700.0
2007-02-20 16:00:00,79.78,79.78,79.78,79.78,3500.0,57.7324,57.7324,57.7324,57.7324,3500.0
2007-02-20 16:10:00,79.78,79.78,79.78,79.78,0.0,57.7324,57.7324,57.7324,57.7324,0.0
2007-02-21 09:30:00,79.52,79.68,79.52,79.56,4600.0,57.5443,57.66,57.5443,57.5732,4600.0
2007-02-21 09:40:00,79.58,79.58,79.53,79.53,1400.0,57.5877,57.5877,57.5515,57.5515,1400.0
2007-02-21 09:50:00,79.48,79.51,79.41,79.48,6300.0,57.5153,57.537,57.4647,57.5153,6300.0
2007-02-21 10:00:00,79.53,79.57,79.5,79.53,34200.0,57.5515,57.5804,57.5298,57.5515,34200.0
2007-02-21 10:10:00,79.53,79.63,79.5,79.63,26500.0,57.5515,57.6239,57.5298,57.6239,26500.0
2007-02-21 10:20:00,79.61,79.61,79.55,79.57,71100.0,57.6094,57.6094,57.566,57.5804,71100.0
2007-02-21 10:30:00,79.58,79.59,79.42,79.42,69000.0,57.5877,57.5949,57.4719,57.4719,69000.0
2007-02-21 10:40:00,79.43,79.48,79.38,79.48,24200.0,57.4791,57.5153,57.443,57.5153,24200.0
2007-02-21 10:50:00,79.48,79.54,79.46,79.54,27300.0,57.5153,57.5587,57.5008,57.5587,27300.0
2007-02-21 11:00:00,79.52,79.52,79.48,79.48,600.0,57.5443,57.5443,57.5153,57.5153,600.0
2007-02-21 11:10:00,79.48,79.6,79.48,79.57,8100.0,57.5153,57.6022,57.5153,57.5804,8100.0
2007-02-21 11:20:00,79.56,79.56,79.51,79.51,60500.0,57.5732,57.5732,57.537,57.537,60500.0
2007-02-21 11:30:00,79.52,79.59,79.5,79.59,3100.0,57.5443,57.5949,57.5298,57.5949,3100.0
2007-02-21 11:40:00,79.58,79.58,79.51,79.54,5000.0,57.5877,57.5877,57.537,57.5587,5000.0
2007-02-21 11:50:00,79.54,79.59,79.53,79.59,2000.0,57.5587,57.5949,57.5515,57.5949,2000.0
2007-02-21 12:00:00,79.58,79.62,79.58,79.59,1600.0,57.5877,57.6166,57.5877,57.5949,1600.0
2007-02-21 12:10:00,79.59,79.61,79.59,79.61,4100.0,57.5949,57.6094,57.5949,57.6094,4100.0
2007-02-21 12:20:00,79.7,79.7,79.68,79.68,600.0,57.6745,57.6745,57.66,57.66,600.0
2007-02-21 12:30:00,79.68,79.7,79.65,79.65,9300.0,57.66,57.6745,57.6383,57.6383,9300.0
2007-02-21 12:40:00,79.65,79.65,79.63,79.65,1200.0,57.6383,57.6383,57.6239,57.6383,1200.0
2007-02-21 12:50:00,79.66,79.75,79.66,79.75,4400.0,57.6456,57.7107,57.6456,57.7107,4400.0
2007-02-21 13:00:00,79.74,79.74,79.71,79.74,4200.0,57.7035,57.7035,57.6818,57.7035,4200.0
2007-02-21 13:10:00,79.7,79.71,79.7,79.71,3400.0,57.6745,57.6818,57.6745,57.6818,3400.0
2007-02-21 13:20:00,79.7,79.73,79.7,79.73,4500.0,57.6745,57.6962,57.6745,57.6962,4500.0
2007-02-21 13:30:00,79.72,79.73,79.71,79.71,400.0,57.689,57.6962,57.6818,57.6818,400.0
2007-02-21 13:40:00,79.66,79.66,79.58,79.58,4900.0,57.6456,57.6456,57.5877,57.5877,4900.0
2007-02-21 13:50:00,79.61,79.61,79.61,79.61,100.0,57.6094,57.6094,57.6094,57.6094,100.0
2007-02-21 14:00:00,79.57,79.67,79.51,79.65,6500.0,57.5804,57.6528,57.537,57.6383,6500.0
2007-02-21 14:10:00,79.66,79.71,79.62,79.62,2200.0,57.6456,57.6818,57.6166,57.6166,2200.0
2007-02-21 14:20:00,79.63,79.68,79.61,79.64,1700.0,57.6239,57.66,57.6094,57.6311,1700.0
2007-02-21 14:30:00,79.65,79.65,79.6,79.65,1200.0,57.6383,57.6383,57.6022,57.6383,1200.0
2007-02-21 14:40:00,79.61,79.65,79.58,79.64,4200.0,57.6094,57.6383,57.5877,57.6311,4200.0
2007-02-21 14:50:00,79.67,79.69,79.67,79.69,1300.0,57.6528,57.6673,57.6528,57.6673,1300.0
2007-02-21 15:00:00,79.68,79.68,79.64,79.66,3400.0,57.66,57.66,57.6311,57.6456,3400.0
2007-02-21 15:10:00,79.68,79.69,79.65,79.66,3400.0,57.66,57.6673,57.6383,57.6456,3400.0
2007-02-21 15:20:00,79.63,79.67,79.61,79.64,4800.0,57.6239,57.6528,57.6094,57.6311,4800.0
2007-02-21 15:30:00,79.62,79.72,79.62,79.68,4300.0,57.6166,57.689,57.6166,57.66,4300.0
2007-02-21 15:40:00,79.7,79.71,79.65,79.7,4000.0,57.6745,57.6818,57.6383,57.6745,4000.0
2007-02-21 15:50:00,79.71,79.73,79.7,79.7,3600.0,57.6818,57.6962,57.6745,57.6745,3600.0
2007-02-21 16:00:00,79.71,79.71,79.71,79.71,1000.0,57.6818,57.6818,57.6818,57.6818,1000.0
2007-02-21 16:10:00,79.71,79.71,79.71,79.71,0.0,57.6818,57.6818,57.6818,57.6818,0.0
2007-02-22 09:30:00,79.71,79.83,79.71,79.82,42000.0,57.6818,57.7686,57.6818,57.7614,42000.0
2007-02-22 09:40:00,79.82,79.83,79.77,79.82,8700.0,57.7614,57.7686,57.7252,57.7614,8700.0
2007-02-22 09:50:00,79.86,79.93,79.86,79.88,2800.0,57.7903,57.841,57.7903,57.8048,2800.0
2007-02-22 10:00:00,79.89,79.89,79.84,79.84,5600.0,57.812,57.812,57.7758,57.7758,5600.0
2007-02-22 10:10:00,79.81,79.82,79.66,79.68,5700.0,57.7541,57.7614,57.6456,57.66,5700.0
2007-02-22 10:20:00,79.69,79.72,79.69,79.7,3300.0,57.6673,57.689,57.6673,57.6745,3300.0
2007-02-22 10:30:00,79.71,79.71,79.64,79.68,1200.0,57.6818,57.6818,57.6311,57.66,1200.0
2007-02-22 10:40:00,79.73,79.74,79.71,79.71,1600.0,57.6962,57.7035,57.6818,57.6818,1600.0
2007-02-22 10:50:00,79.69,79.76,79.69,79.76,3700.0,57.6673,57.7179,57.6673,57.7179,3700.0
2007-02-22 11:00:00,79.76,79.76,79.66,79.68,2500.0,57.7179,57.7179,57.6456,57.66,2500.0
2007-02-22 11:10:00,79.66,79.66,79.55,79.55,800.0,57.6456,57.6456,57.566,57.566,800.0
2007-02-22 11:20:00,79.43,79.45,79.41,79.44,7600.0,57.4791,57.4936,57.4647,57.4864,7600.0
2007-02-22 11:30:00,79.3,79.42,79.3,79.42,4200.0,57.3851,57.4719,57.3851,57.4719,4200.0
2007-02-22 11:40:00,79.46,79.46,79.37,79.37,5700.0,57.5008,57.5008,57.4357,57.4357,5700.0
2007-02-22 11:50:00,79.37,79.5,79.37,79.5,6800.0,57.4357,57.5298,57.4357,57.5298,6800.0
2007-02-22 12:00:00,79.51,79.54,79.51,79.54,1400.0,57.537,57.5587,57.537,57.5587,1400.0
2007-02-22 12:10:00,79.52,79.52,79.47,79.47,2400.0,57.5443,57.5443,57.5081,57.5081,2400.0
2007-02-22 12:20:00,79.46,79.5,79.46,79.5,2900.0,57.5008,57.5298,57.5008,57.5298,2900.0
2007-02-22 12:30:00,79.51,79.53,79.5,79.52,30000.0,57.537,57.5515,57.5298,57.5443,30000.0
2007-02-22 12:40:00,79.52,79.53,79.5,79.5,11200.0,57.5443,57.5515,57.5298,57.5298,11200.0
2007-02-22 12:50:00,79.54,79.55,79.51,79.51,1200.0,57.5587,57.566,57.537,57.537,1200.0
2007-02-22 13:00:00,79.51,79.52,79.48,79.5,4500.0,57.537,57.5443,57.5153,57.5298,4500.0
2007-02-22 13:10:00,79.5,79.53,79.5,79.53,1500.0,57.5298,57.5515,57.5298,57.5515,1500.0
2007-02-22 13:20:00,79.54,79.59,79.52,79.52,45900.0,57.5587,57.5949,57.5443,57.5443,45900.0
2007-02-22 13:30:00,79.55,79.56,79.53,79.54,2800.0,57.566,57.5732,57.5515,57.5587,2800.0
2007-02-22 13:40:00,79.55,79.55,79.5,79.55,2700.0,57.566,57.566,57.5298,57.566,2700.0
2007-02-22 13:50:00,79.54,79.56,79.53,79.55,3400.0,57.5587,57.5732,57.5515,57.566,3400.0
2007-02-22 14:00:00,79.57,79.57,79.55,79.55,500.0,57.5804,57.5804,57.566,57.566,500.0
2007-02-22 14:10:00,79.59,79.59,79.55,79.55,9500.0,57.5949,57.5949,57.566,57.566,9500.0
2007-02-22 14:20:00,79.54,79.54,79.51,79.54,18800.0,57.5587,57.5587,57.537,57.5587,18800.0
2007-02-22 14:30:00,79.54,79.54,79.41,79.45,17100.0,57.5587,57.5587,57.4647,57.4936,17100.0
2007-02-22 14:40:00,79.44,79.44,79.41,79.42,2500.0,57.4864,57.4864,57.4647,57.4719,2500.0
2007-02-22 14:50:00,79.47,79.47,79.44,79.44,6300.0,57.5081,57.5081,57.4864,57.4864,6300.0
2007-02-22 15:00:00,79.44,79.5,79.44,79.5,15700.0,57.4864,57.5298,57.4864,57.5298,15700.0
2007-02-22 15:10:00,79.5,79.51,79.47,79.47,6500.0,57.5298,57.537,57.5081,57.5081,6500.0
2007-02-22 15:20:00,79.47,79.54,79.47,79.51,12700.0,57.5081,57.5587,57.5081,57.537,12700.0
2007-02-22 15:30:00,79.52,79.59,79.52,79.55,13900.0,57.5443,57.5949,57.5443,57.566,13900.0
2007-02-22 15:40:00,79.55,79.58,79.53,79.56,12400.0,57.566,57.5877,57.5515,57.5732,12400.0
2007-02-22 15:50:00,79.58,79.62,79.56,79.57,16100.0,57.5877,57.6166,57.5732,57.5804,16100.0
2007-02-22 16:00:00,79.67,79.67,79.67,79.67,800.0,57.6528,57.6528,57.6528,57.6528,800.0
2007-02-22 16:10:00,79.67,79.67,79.67,79.67,0.0,57.6528,57.6528,57.6528,57.6528,0.0
2007-02-23 09:30:00,79.54,79.57,79.46,79.51,3100.0,57.5587,57.5804,57.5008,57.537,3100.0
2007-02-23 09:40:00,79.54,79.54,79.43,79.43,2200.0,57.5587,57.5587,57.4791,57.4791,2200.0
2007-02-23 09:50:00,79.42,79.5,79.41,79.45,6100.0,57.4719,57.5298,57.4647,57.4936,6100.0
2007-02-23 10:00:00,79.39,79.45,79.35,79.41,2300.0,57.4502,57.4936,57.4212,57.4647,2300.0
2007-02-23 10:10:00,79.45,79.46,79.42,79.46,4600.0,57.4936,57.5008,57.4719,57.5008,4600.0
2007-02-23 10:20:00,79.44,79.44,79.33,79.33,5300.0,57.4864,57.4864,57.4068,57.4068,5300.0
2007-02-23 10:30:00,79.3,79.34,79.27,79.34,4800.0,57.3851,57.414,57.3634,57.414,4800.0
2007-02-23 10:40:00,79.32,79.32,79.2,79.23,6900.0,57.3995,57.3995,57.3127,57.3344,6900.0
2007-02-23 10:50:00,79.23,79.24,79.23,79.24,2500.0,57.3344,57.3416,57.3344,57.3416,2500.0
2007-02-23 11:00:00,79.26,79.26,79.26,79.26,900.0,57.3561,57.3561,57.3561,57.3561,900.0
2007-02-23 11:10:00,79.21,79.3,79.21,79.3,1900.0,57.3199,57.3851,57.3199,57.3851,1900.0
2007-02-23 11:20:00,79.31,79.31,79.25,79.27,2900.0,57.3923,57.3923,57.3489,57.3634,2900.0
2007-02-23 11:30:00,79.26,79.36,79.26,79.36,6500.0,57.3561,57.4285,57.3561,57.4285,6500.0
2007-02-23 11:40:00,79.35,79.36,79.34,79.36,1000.0,57.4212,57.4285,57.414,57.4285,1000.0
2007-02-23 11:50:00,79.37,79.41,79.36,79.38,3100.0,57.4357,57.4647,57.4285,57.443,3100.0
2007-02-23 12:00:00,79.38,79.4,79.3,79.3,4400.0,57.443,57.4574,57.3851,57.3851,4400.0
2007-02-23 12:10:00,79.31,79.31,79.25,79.3,3200.0,57.3923,57.3923,57.3489,57.3851,3200.0
2007-02-23 12:20:00,79.31,79.32,79.28,79.3,1400.0,57.3923,57.3995,57.3706,57.3851,1400.0
2007-02-23 12:30:00,79.32,79.32,79.32,79.32,100.0,57.3995,57.3995,57.3995,57.3995,100.0
2007-02-23 12:40:00,79.3,79.31,79.23,79.23,8400.0,57.3851,57.3923,57.3344,57.3344,8400.0
2007-02-23 12:50:00,79.24,79.29,79.24,79.29,2000.0,57.3416,57.3778,57.3416,57.3778,2000.0
2007-02-23 13:00:00,79.31,79.31,79.25,79.26,2300.0,57.3923,57.3923,57.3489,57.3561,2300.0
2007-02-23 13:10:00,79.29,79.31,79.27,79.27,7600.0,57.3778,57.3923,57.3634,57.3634,7600.0
2007-02-23 13:20:00,79.27,79.33,79.27,79.33,1000.0,57.3634,57.4068,57.3634,57.4068,1000.0
2007-02-23 13:30:00,79.33,79.33,79.33,79.33,0.0,57.4068,57.4068,57.4068,57.4068,0.0
2007-02-23 13:40:00,79.32,79.35,79.32,79.33,600.0,57.3995,57.4212,57.3995,57.4068,600.0
2007-02-23 13:50:00,79.34,79.35,79.3,79.3,3600.0,57.414,57.4212,57.3851,57.3851,3600.0
2007-02-23 14:00:00,79.31,79.31,79.27,79.31,5200.0,57.3923,57.3923,57.3634,57.3923,5200.0
2007-02-23 14:10:00,79.32,79.39,79.32,79.39,4200.0,57.3995,57.4502,57.3995,57.4502,4200.0
2007-02-23 14:20:00,79.39,79.42,79.37,79.41,3800.0,57.4502,57.4719,57.4357,57.4647,3800.0
2007-02-23 14:30:00,79.38,79.46,79.38,79.39,2700.0,57.443,57.5008,57.443,57.4502,2700.0
2007-02-23 14:40:00,79.41,79.41,79.37,79.37,1600.0,57.4647,57.4647,57.4357,57.4357,1600.0
2007-02-23 14:50:00,79.37,79.42,79.37,79.42,500.0,57.4357,57.4719,57.4357,57.4719,500.0
2007-02-23 15:00:00,79.4,79.4,79.37,79.38,5400.0,57.4574,57.4574,57.4357,57.443,5400.0
2007-02-23 15:10:00,79.42,79.43,79.41,79.43,2800.0,57.4719,57.4791,57.4647,57.4791,2800.0
2007-02-23 15:20:00,79.46,79.46,79.43,79.43,3400.0,57.5008,57.5008,57.4791,57.4791,3400.0
2007-02-23 15:30:00,79.43,79.43,79.4,79.41,3200.0,57.4791,57.4791,57.4574,57.4647,3200.0
2007-02-23 15:40:00,79.4,79.44,79.4,79.44,900.0,57.4574,57.4864,57.4574,57.4864,900.0
2007-02-23 15:50:00,79.42,79.43,79.38,79.39,5200.0,57.4719,57.4791,57.443,57.4502,5200.0
2007-02-23 16:00:00,79.39,79.39,79.39,79.39,0.0,57.4502,57.4502,57.4502,57.4502,0.0
2007-02-23 16:10:00,79.39,79.39,79.39,79.39,0.0,57.4502,57.4502,57.4502,57.4502,0.0
2007-02-26 09:30:00,79.89,79.89,79.63,79.68,10500.0,57.812,57.812,57.6239,57.66,10500.0
2007-02-26 09:40:00,79.66,79.66,79.62,79.66,6000.0,57.6456,57.6456,57.6166,57.6456,6000.0
2007-02-26 09:50:00,79.59,79.59,79.52,79.53,15100.0,57.5949,57.5949,57.5443,57.5515,15100.0
2007-02-26 10:00:00,79.51,79.52,79.49,79.52,4200.0,57.537,57.5443,57.5226,57.5443,4200.0
2007-02-26 10:10:00,79.51,79.55,79.51,79.54,3000.0,57.537,57.566,57.537,57.5587,3000.0
2007-02-26 10:20:00,79.49,79.51,79.46,79.46,2700.0,57.5226,57.537,57.5008,57.5008,2700.0
2007-02-26 10:30:00,79.42,79.43,79.33,79.38,5600.0,57.4719,57.4791,57.4068,57.443,5600.0
2007-02-26 10:40:00,79.37,79.38,79.35,79.38,1200.0,57.4357,57.443,57.4212,57.443,1200.0
2007-02-26 10:50:00,79.4,79.43,79.4,79.43,2500.0,57.4574,57.4791,57.4574,57.4791,2500.0
2007-02-26 11:00:00,79.46,79.48,79.45,79.45,2000.0,57.5008,57.5153,57.4936,57.4936,2000.0
2007-02-26 11:10:00,79.47,79.49,79.47,79.49,1400.0,57.5081,57.5226,57.5081,57.5226,1400.0
2007-02-26 11:20:00,79.48,79.5,79.46,79.48,2900.0,57.5153,57.5298,57.5008,57.5153,2900.0
2007-02-26 11:30:00,79.47,79.47,79.41,79.41,1300.0,57.5081,57.5081,57.4647,57.4647,1300.0
2007-02-26 11:40:00,79.45,79.45,79.37,79.37,2400.0,57.4936,57.4936,57.4357,57.4357,2400.0
2007-02-26 11:50:00,79.38,79.42,79.38,79.42,4400.0,57.443,57.4719,57.443,57.4719,4400.0
2007-02-26 12:00:00,79.42,79.42,79.34,79.37,3100.0,57.4719,57.4719,57.414,57.4357,3100.0
2007-02-26 12:10:00,79.32,79.33,79.25,79.25,3600.0,57.3995,57.4068,57.3489,57.3489,3600.0
2007-02-26 12:20:00,79.28,79.28,79.24,79.24,700.0,57.3706,57.3706,57.3416,57.3416,700.0
2007-02-26 12:30:00,79.24,79.24,79.21,79.22,2600.0,57.3416,57.3416,57.3199,57.3272,2600.0
2007-02-26 12:40:00,79.22,79.22,79.05,79.09,4100.0,57.3272,57.3272,57.2042,57.2331,4100.0
2007-02-26 12:50:00,79.1,79.11,79.03,79.03,1300.0,57.2403,57.2476,57.1897,57.1897,1300.0
2007-02-26 13:00:00,79.02,79.1,79.01,79.1,1600.0,57.1824,57.2403,57.1752,57.2403,1600.0
2007-02-26 13:10:00,79.1,79.1,79.06,79.07,1200.0,57.2403,57.2403,57.2114,57.2186,1200.0
2007-02-26 13:20:00,79.09,79.1,79.08,79.1,400.0,57.2331,57.2403,57.2259,57.2403,400.0
2007-02-26 13:30:00,79.09,79.11,79.09,79.09,1400.0,57.2331,57.2476,57.2331,57.2331,1400.0
2007-02-26 13:40:00,79.11,79.11,79.06,79.08,6800.0,57.2476,57.2476,57.2114,57.2259,6800.0
2007-02-26 13:50:00,79.09,79.1,79.09,79.1,300.0,57.2331,57.2403,57.2331,57.2403,300.0
2007-02-26 14:00:00,79.11,79.14,79.11,79.14,3200.0,57.2476,57.2693,57.2476,57.2693,3200.0
2007-02-26 14:10:00,79.14,79.15,79.13,79.15,2200.0,57.2693,57.2765,57.262,57.2765,2200.0
2007-02-26 14:20:00,79.22,79.23,79.2,79.21,3600.0,57.3272,57.3344,57.3127,57.3199,3600.0
2007-02-26 14:30:00,79.2,79.25,79.18,79.25,2000.0,57.3127,57.3489,57.2982,57.3489,2000.0
2007-02-26 14:40:00,79.25,79.25,79.22,79.25,1500.0,57.3489,57.3489,57.3272,57.3489,1500.0
2007-02-26 14:50:00,79.23,79.24,79.2,79.2,1200.0,57.3344,57.3416,57.3127,57.3127,1200.0
2007-02-26 15:00:00,79.22,79.26,79.22,79.24,3000.0,57.3272,57.3561,57.3272,57.3416,3000.0
2007-02-26 15:10:00,79.2,79.22,79.19,79.21,2500.0,57.3127,57.3272,57.3055,57.3199,2500.0
2007-02-26 15:20:00,79.15,79.18,79.15,79.17,2500.0,57.2765,57.2982,57.2765,57.291,2500.0
2007-02-26 15:30:00,79.18,79.2,79.17,79.2,2500.0,57.2982,57.3127,57.291,57.3127,2500.0
2007-02-26 15:40:00,79.17,79.28,79.17,79.28,2900.0,57.291,57.3706,57.291,57.3706,2900.0
2007-02-26 15:50:00,79.25,79.26,79.24,79.26,4100.0,57.3489,57.3561,57.3416,57.3561,4100.0
2007-02-26 16:00:00,79.26,79.26,79.26,79.26,400.0,57.3561,57.3561,57.3561,57.3561,400.0
2007-02-26 16:10:00,79.26,79.26,79.26,79.26,0.0,57.3561,57.3561,57.3561,57.3561,0.0
2007-02-27 09:30:00,78.6,78.61,78.16,78.23,8600.0,56.8785,56.8857,56.5601,56.6108,8600.0
2007-02-27 09:40:00,78.2,78.29,78.17,78.25,12200.0,56.5891,56.6542,56.5673,56.6252,12200.0
2007-02-27 09:50:00,78.28,78.37,78.24,78.31,1400.0,56.6469,56.7121,56.618,56.6687,1400.0
2007-02-27 10:00:00,78.32,78.5,78.32,78.41,2900.0,56.6759,56.8061,56.6759,56.741,2900.0
2007-02-27 10:10:00,78.44,78.45,78.34,78.45,400.0,56.7627,56.77,56.6904,56.77,400.0
2007-02-27 10:20:00,78.33,78.36,78.28,78.36,4000.0,56.6831,56.7048,56.6469,56.7048,4000.0
2007-02-27 10:30:00,78.36,78.43,78.35,78.4,2500.0,56.7048,56.7555,56.6976,56.7338,2500.0
2007-02-27 10:40:00,78.42,78.45,78.4,78.41,6700.0,56.7483,56.77,56.7338,56.741,6700.0
2007-02-27 10:50:00,78.41,78.42,78.26,78.35,14100.0,56.741,56.7483,56.6325,56.6976,14100.0
2007-02-27 11:00:00,78.24,78.3,78.21,78.27,1500.0,56.618,56.6614,56.5963,56.6397,1500.0
2007-02-27 11:10:00,78.26,78.29,78.25,78.25,4700.0,56.6325,56.6542,56.6252,56.6252,4700.0
2007-02-27 11:20:00,78.18,78.23,78.16,78.22,3700.0,56.5746,56.6108,56.5601,56.6035,3700.0
2007-02-27 11:30:00,78.19,78.31,78.19,78.31,7200.0,56.5818,56.6687,56.5818,56.6687,7200.0
2007-02-27 11:40:00,78.33,78.34,78.28,78.3,5400.0,56.6831,56.6904,56.6469,56.6614,5400.0
2007-02-27 11:50:00,78.31,78.31,78.17,78.17,22700.0,56.6687,56.6687,56.5673,56.5673,22700.0
2007-02-27 12:00:00,78.12,78.12,78.06,78.07,6800.0,56.5312,56.5312,56.4877,56.495,6800.0
2007-02-27 12:10:00,78.04,78.04,77.95,77.97,6400.0,56.4733,56.4733,56.4081,56.4226,6400.0
2007-02-27 12:20:00,77.94,77.98,77.94,77.97,1600.0,56.4009,56.4299,56.4009,56.4226,1600.0
2007-02-27 12:30:00,77.99,78.05,77.99,78.05,2000.0,56.4371,56.4805,56.4371,56.4805,2000.0
2007-02-27 12:40:00,78.03,78.03,77.96,77.97,2300.0,56.466,56.466,56.4154,56.4226,2300.0
2007-02-27 12:50:00,78.04,78.04,77.95,77.97,5600.0,56.4733,56.4733,56.4081,56.4226,5600.0
2007-02-27 13:00:00,77.97,78.0,77.94,77.94,2700.0,56.4226,56.4443,56.4009,56.4009,2700.0
2007-02-27 13:10:00,77.97,77.97,77.83,77.89,10600.0,56.4226,56.4226,56.3213,56.3647,10600.0
2007-02-27 13:20:00,77.88,77.91,77.86,77.86,3000.0,56.3575,56.3792,56.343,56.343,3000.0
2007-02-27 13:30:00,77.8,77.84,77.74,77.74,1700.0,56.2996,56.3285,56.2562,56.2562,1700.0
2007-02-27 13:40:00,77.76,77.81,77.66,77.75,10400.0,56.2706,56.3068,56.1983,56.2634,10400.0
2007-02-27 13:50:00,77.78,77.78,77.64,77.69,5500.0,56.2851,56.2851,56.1838,56.22,5500.0
2007-02-27 14:00:00,77.67,77.67,77.41,77.43,18900.0,56.2055,56.2055,56.0174,56.0318,18900.0
2007-02-27 14:10:00,77.3,77.43,77.29,77.41,7900.0,55.9378,56.0318,55.9305,56.0174,7900.0
2007-02-27 14:20:00,77.37,77.37,77.01,77.04,14400.0,55.9884,55.9884,55.7279,55.7496,14400.0
2007-02-27 14:30:00,77.0,77.2,77.0,77.2,13300.0,55.7207,55.8654,55.7207,55.8654,13300.0
2007-02-27 14:40:00,77.16,77.18,77.01,77.12,8400.0,55.8365,55.8509,55.7279,55.8075,8400.0
2007-02-27 14:50:00,77.12,77.12,76.36,76.4,19500.0,55.8075,55.8075,55.2575,55.2865,19500.0
2007-02-27 15:00:00,76.42,76.65,76.04,76.51,27800.0,55.301,55.4674,55.026,55.3661,27800.0
2007-02-27 15:10:00,76.41,76.98,76.34,76.98,32000.0,55.2937,55.7062,55.2431,55.7062,32000.0
2007-02-27 15:20:00,76.94,77.08,76.8,76.8,6200.0,55.6773,55.7786,55.5759,55.5759,6200.0
2007-02-27 15:30:00,76.84,76.84,76.57,76.79,9000.0,55.6049,55.6049,55.4095,55.5687,9000.0
2007-02-27 15:40:00,76.79,76.79,76.62,76.74,7200.0,55.5687,55.5687,55.4457,55.5325,7200.0
2007-02-27 15:50:00,76.8,76.8,76.6,76.6,23300.0,55.5759,55.5759,55.4312,55.4312,23300.0
2007-02-27 16:00:00,76.48,76.49,76.35,76.35,4200.0,55.3444,55.3516,55.2503,55.2503,4200.0
2007-02-27 16:10:00,76.3,76.3,76.3,76.3,1500.0,55.2141,55.2141,55.2141,55.2141,1500.0
2007-02-28 09:30:00,76.65,77.06,76.65,76.97,19700.0,55.4674,55.7641,55.4674,55.699,19700.0
2007-02-28 09:40:00,76.8,76.8,76.43,76.55,15000.0,55.5759,55.5759,55.3082,55.395,15000.0
2007-02-28 09:50:00,76.58,76.79,76.5,76.73,10400.0,55.4167,55.5687,55.3589,55.5253,10400.0
2007-02-28 10:00:00,76.56,76.77,76.56,76.62,19700.0,55.4023,55.5542,55.4023,55.4457,19700.0
2007-02-28 10:10:00,76.71,76.91,76.7,76.89,22400.0,55.5108,55.6556,55.5036,55.6411,22400.0
2007-02-28 10:20:00,76.96,77.07,76.61,77.07,10200.0,55.6917,55.7713,55.4385,55.7713,10200.0
2007-02-28 10:30:00,77.09,77.16,76.75,76.88,23900.0,55.7858,55.8365,55.5398,55.6338,23900.0
2007-02-28 10:40:00,76.86,77.45,76.86,77.4,19400.0,55.6194,56.0463,55.6194,56.0101,19400.0
2007-02-28 10:50:00,77.29,77.3,77.21,77.25,7700.0,55.9305,55.9378,55.8726,55.9016,7700.0
2007-02-28 11:00:00,77.25,77.32,77.18,77.23,1800.0,55.9016,55.9522,55.8509,55.8871,1800.0
2007-02-28 11:10:00,77.32,77.37,77.21,77.29,5800.0,55.9522,55.9884,55.8726,55.9305,5800.0
2007-02-28 11:20:00,77.35,77.35,77.25,77.31,3600.0,55.974,55.974,55.9016,55.945,3600.0
2007-02-28 11:30:00,77.23,77.31,77.15,77.22,51900.0,55.8871,55.945,55.8292,55.8799,51900.0
2007-02-28 11:40:00,77.14,77.32,77.01,77.01,9000.0,55.822,55.9522,55.7279,55.7279,9000.0
2007-02-28 11:50:00,77.18,77.3,76.97,77.13,38400.0,55.8509,55.9378,55.699,55.8148,38400.0
2007-02-28 12:00:00,77.13,77.16,76.86,76.95,13300.0,55.8148,55.8365,55.6194,55.6845,13300.0
2007-02-28 12:10:00,76.89,77.06,76.85,77.01,14700.0,55.6411,55.7641,55.6121,55.7279,14700.0
2007-02-28 12:20:00,77.05,77.13,76.98,77.04,4300.0,55.7569,55.8148,55.7062,55.7496,4300.0
2007-02-28 12:30:00,77.01,77.05,77.01,77.04,6800.0,55.7279,55.7569,55.7279,55.7496,6800.0
2007-02-28 12:40:00,77.08,77.21,77.05,77.18,3700.0,55.7786,55.8726,55.7569,55.8509,3700.0
2007-02-28 12:50:00,77.19,77.26,77.16,77.23,5000.0,55.8582,55.9088,55.8365,55.8871,5000.0
2007-02-28 13:00:00,77.2,77.2,77.14,77.15,4900.0,55.8654,55.8654,55.822,55.8292,4900.0
2007-02-28 13:10:00,77.12,77.12,76.99,77.09,4300.0,55.8075,55.8075,55.7134,55.7858,4300.0
2007-02-28 13:20:00,77.09,77.27,77.07,77.25,6200.0,55.7858,55.9161,55.7713,55.9016,6200.0
2007-02-28 13:30:00,77.26,77.29,77.21,77.21,5700.0,55.9088,55.9305,55.8726,55.8726,5700.0
2007-02-28 13:40:00,77.18,77.18,77.08,77.08,3000.0,55.8509,55.8509,55.7786,55.7786,3000.0
2007-02-28 13:50:00,77.06,77.08,76.91,77.01,5600.0,55.7641,55.7786,55.6556,55.7279,5600.0
2007-02-28 14:00:00,76.98,77.12,76.98,77.04,23500.0,55.7062,55.8075,55.7062,55.7496,23500.0
2007-02-28 14:10:00,77.06,77.06,76.93,76.95,22600.0,55.7641,55.7641,55.67,55.6845,22600.0
2007-02-28 14:20:00,76.92,76.95,76.86,76.92,4300.0,55.6628,55.6845,55.6194,55.6628,4300.0
2007-02-28 14:30:00,76.96,77.05,76.91,76.97,18600.0,55.6917,55.7569,55.6556,55.699,18600.0
2007-02-28 14:40:00,76.99,77.04,76.97,77.04,4600.0,55.7134,55.7496,55.699,55.7496,4600.0
2007-02-28 14:50:00,77.05,77.05,76.91,76.98,10800.0,55.7569,55.7569,55.6556,55.7062,10800.0
2007-02-28 15:00:00,76.99,77.06,76.95,77.06,7800.0,55.7134,55.7641,55.6845,55.7641,7800.0
2007-02-28 15:10:00,77.06,77.25,77.05,77.25,8400.0,55.7641,55.9016,55.7569,55.9016,8400.0
2007-02-28 15:20:00,77.25,77.27,77.17,77.2,13300.0,55.9016,55.9161,55.8437,55.8654,13300.0
2007-02-28 15:30:00,77.18,77.22,77.14,77.2,8000.0,55.8509,55.8799,55.822,55.8654,8000.0
2007-02-28 15:40:00,77.19,77.19,77.07,77.14,8400.0,55.8582,55.8582,55.7713,55.822,8400.0
2007-02-28 15:50:00,77.07,77.07,76.94,76.95,3500.0,55.7713,55.7713,55.6773,55.6845,3500.0
2007-02-28 16:00:00,76.97,77.04,76.92,77.01,13200.0,55.699,55.7496,55.6628,55.7279,13200.0
2007-02-28 16:10:00,77.01,77.01,77.01,77.01,0.0,55.7279,55.7279,55.7279,55.7279,0.0
2007-03-01 09:30:00,76.16,76.16,75.59,75.8,16900.0,55.1128,55.1128,54.7003,54.8523,16900.0
2007-03-01 09:40:00,75.77,75.87,75.4,75.63,13600.0,54.8306,54.903,54.5628,54.7293,13600.0
2007-03-01 09:50:00,75.57,76.02,75.57,76.02,5200.0,54.6859,55.0115,54.6859,55.0115,5200.0
2007-03-01 10:00:00,76.02,76.51,75.68,76.37,22700.0,55.0115,55.3661,54.7655,55.2648,22700.0
2007-03-01 10:10:00,76.04,76.64,76.04,76.64,14000.0,55.026,55.4602,55.026,55.4602,14000.0
2007-03-01 10:20:00,76.21,76.66,76.21,76.54,7800.0,55.149,55.4746,55.149,55.3878,7800.0
2007-03-01 10:30:00,76.44,76.7,76.42,76.51,7700.0,55.3154,55.5036,55.301,55.3661,7700.0
2007-03-01 10:40:00,76.49,76.67,76.41,76.54,38800.0,55.3516,55.4819,55.2937,55.3878,38800.0
2007-03-01 10:50:00,76.62,77.03,76.51,76.76,11800.0,55.4457,55.7424,55.3661,55.547,11800.0
2007-03-01 11:00:00,76.73,76.73,76.45,76.51,16400.0,55.5253,55.5253,55.3227,55.3661,16400.0
2007-03-01 11:10:00,76.5,77.02,76.49,76.89,20700.0,55.3589,55.7352,55.3516,55.6411,20700.0
2007-03-01 11:20:00,76.88,76.97,76.67,76.67,17700.0,55.6338,55.699,55.4819,55.4819,17700.0
2007-03-01 11:30:00,76.87,77.03,76.57,76.88,11500.0,55.6266,55.7424,55.4095,55.6338,11500.0
2007-03-01 11:40:00,76.86,76.98,76.77,76.98,6700.0,55.6194,55.7062,55.5542,55.7062,6700.0
2007-03-01 11:50:00,77.02,77.03,76.67,76.67,5900.0,55.7352,55.7424,55.4819,55.4819,5900.0
2007-03-01 12:00:00,76.83,76.83,76.67,76.72,5500.0,55.5977,55.5977,55.4819,55.5181,5500.0
2007-03-01 12:10:00,76.76,76.8,76.6,76.6,4500.0,55.547,55.5759,55.4312,55.4312,4500.0
2007-03-01 12:20:00,76.64,76.74,76.59,76.7,2500.0,55.4602,55.5325,55.424,55.5036,2500.0
2007-03-01 12:30:00,76.69,76.73,76.66,76.69,5800.0,55.4963,55.5253,55.4746,55.4963,5800.0
2007-03-01 12:40:00,76.74,76.85,76.74,76.85,4300.0,55.5325,55.6121,55.5325,55.6121,4300.0
2007-03-01 12:50:00,76.86,77.04,76.83,77.04,1800.0,55.6194,55.7496,55.5977,55.7496,1800.0
2007-03-01 13:00:00,76.87,76.87,76.8,76.8,900.0,55.6266,55.6266,55.5759,55.5759,900.0
2007-03-01 13:10:00,76.8,76.8,76.75,76.77,3100.0,55.5759,55.5759,55.5398,55.5542,3100.0
2007-03-01 13:20:00,76.79,76.81,76.77,76.81,1100.0,55.5687,55.5832,55.5542,55.5832,1100.0
2007-03-01 13:30:00,76.91,76.91,76.74,76.74,600.0,55.6556,55.6556,55.5325,55.5325,600.0
2007-03-01 13:40:00,76.71,76.81,76.65,76.81,6600.0,55.5108,55.5832,55.4674,55.5832,6600.0
2007-03-01 13:50:00,76.83,77.02,76.82,77.02,2800.0,55.5977,55.7352,55.5904,55.7352,2800.0
2007-03-01 14:00:00,76.95,77.11,76.93,77.04,6800.0,55.6845,55.8003,55.67,55.7496,6800.0
2007-03-01 14:10:00,77.03,77.07,76.95,77.07,3900.0,55.7424,55.7713,55.6845,55.7713,3900.0
2007-03-01 14:20:00,76.96,76.99,76.89,76.89,1300.0,55.6917,55.7134,55.6411,55.6411,1300.0
2007-03-01 14:30:00,76.89,77.07,76.89,77.05,2800.0,55.6411,55.7713,55.6411,55.7569,2800.0
2007-03-01 14:40:00,77.01,77.07,77.01,77.05,1100.0,55.7279,55.7713,55.7279,55.7569,1100.0
2007-03-01 14:50:00,77.06,77.1,77.06,77.1,2200.0,55.7641,55.793,55.7641,55.793,2200.0
2007-03-01 15:00:00,77.03,77.07,76.96,77.02,1500.0,55.7424,55.7713,55.6917,55.7352,1500.0
2007-03-01 15:10:00,76.97,77.05,76.96,77.0,1300.0,55.699,55.7569,55.6917,55.7207,1300.0
2007-03-01 15:20:00,76.97,76.97,76.65,76.75,6100.0,55.699,55.699,55.4674,55.5398,6100.0
2007-03-01 15:30:00,76.77,76.84,76.74,76.79,3400.0,55.5542,55.6049,55.5325,55.5687,3400.0
2007-03-01 15:40:00,76.76,76.8,76.75,76.79,11800.0,55.547,55.5759,55.5398,55.5687,11800.0
2007-03-01 15:50:00,76.75,76.83,76.75,76.82,9900.0,55.5398,55.5977,55.5398,55.5904,9900.0
2007-03-01 16:00:00,76.82,76.82,76.82,76.82,0.0,55.5904,55.5904,55.5904,55.5904,0.0
2007-03-01 16:10:00,76.82,76.82,76.82,76.82,0.0,55.5904,55.5904,55.5904,55.5904,0.0
2007-03-02 09:30:00,76.51,76.56,76.34,76.56,4200.0,55.3661,55.4023,55.2431,55.4023,4200.0
2007-03-02 09:40:00,76.57,76.57,76.46,76.46,1700.0,55.4095,55.4095,55.3299,55.3299,1700.0
2007-03-02 09:50:00,76.54,76.54,76.44,76.44,1300.0,55.3878,55.3878,55.3154,55.3154,1300.0
2007-03-02 10:00:00,76.48,76.56,76.48,76.51,2100.0,55.3444,55.4023,55.3444,55.3661,2100.0
2007-03-02 10:10:00,76.63,76.65,76.56,76.56,4200.0,55.4529,55.4674,55.4023,55.4023,4200.0
2007-03-02 10:20:00,76.56,76.56,76.42,76.46,3800.0,55.4023,55.4023,55.301,55.3299,3800.0
2007-03-02 10:30:00,76.47,76.57,76.47,76.52,5200.0,55.3371,55.4095,55.3371,55.3733,5200.0
2007-03-02 10:40:00,76.46,76.73,76.46,76.7,8600.0,55.3299,55.5253,55.3299,55.5036,8600.0
2007-03-02 10:50:00,76.68,76.72,76.62,76.68,7900.0,55.4891,55.5181,55.4457,55.4891,7900.0
2007-03-02 11:00:00,76.67,76.67,76.56,76.67,3400.0,55.4819,55.4819,55.4023,55.4819,3400.0
2007-03-02 11:10:00,76.62,76.78,76.62,76.78,15400.0,55.4457,55.5615,55.4457,55.5615,15400.0
2007-03-02 11:20:00,76.76,76.76,76.68,76.68,1200.0,55.547,55.547,55.4891,55.4891,1200.0
2007-03-02 11:30:00,76.68,76.68,76.55,76.57,5500.0,55.4891,55.4891,55.395,55.4095,5500.0
2007-03-02 11:40:00,76.57,76.6,76.54,76.58,7900.0,55.4095,55.4312,55.3878,55.4167,7900.0
2007-03-02 11:50:00,76.49,76.51,76.45,76.5,5000.0,55.3516,55.3661,55.3227,55.3589,5000.0
2007-03-02 12:00:00,76.49,76.56,76.48,76.56,4700.0,55.3516,55.4023,55.3444,55.4023,4700.0
2007-03-02 12:10:00,76.53,76.53,76.35,76.36,14200.0,55.3806,55.3806,55.2503,55.2575,14200.0
2007-03-02 12:20:00,76.33,76.4,76.28,76.28,46100.0,55.2358,55.2865,55.1997,55.1997,46100.0
2007-03-02 12:30:00,76.28,76.3,76.16,76.25,5600.0,55.1997,55.2141,55.1128,55.1779,5600.0
2007-03-02 12:40:00,76.16,76.22,76.16,76.17,2800.0,55.1128,55.1562,55.1128,55.1201,2800.0
2007-03-02 12:50:00,76.17,76.3,76.17,76.3,7100.0,55.1201,55.2141,55.1201,55.2141,7100.0
2007-03-02 13:00:00,76.3,76.34,76.26,76.26,5400.0,55.2141,55.2431,55.1852,55.1852,5400.0
2007-03-02 13:10:00,76.2,76.26,76.15,76.22,1400.0,55.1418,55.1852,55.1056,55.1562,1400.0
2007-03-02 13:20:00,76.19,76.19,76.0,76.0,8700.0,55.1345,55.1345,54.997,54.997,8700.0
2007-03-02 13:30:00,75.98,76.07,75.91,76.05,2600.0,54.9826,55.0477,54.9319,55.0332,2600.0
2007-03-02 13:40:00,76.05,76.14,76.01,76.08,6300.0,55.0332,55.0983,55.0043,55.0549,6300.0
2007-03-02 13:50:00,76.03,76.04,76.01,76.04,700.0,55.0187,55.026,55.0043,55.026,700.0
2007-03-02 14:00:00,75.97,76.04,75.97,76.04,3300.0,54.9753,55.026,54.9753,55.026,3300.0
2007-03-02 14:10:00,76.04,76.04,75.9,75.95,5500.0,55.026,55.026,54.9247,54.9609,5500.0
2007-03-02 14:20:00,76.0,76.0,75.92,75.97,41200.0,54.997,54.997,54.9391,54.9753,41200.0
2007-03-02 14:30:00,75.99,76.05,75.96,76.05,2200.0,54.9898,55.0332,54.9681,55.0332,2200.0
2007-03-02 14:40:00,76.17,76.24,76.14,76.14,2900.0,55.1201,55.1707,55.0983,55.0983,2900.0
2007-03-02 14:50:00,76.17,76.17,76.01,76.01,500.0,55.1201,55.1201,55.0043,55.0043,500.0
2007-03-02 15:00:00,76.15,76.21,76.1,76.1,6600.0,55.1056,55.149,55.0694,55.0694,6600.0
2007-03-02 15:10:00,76.19,76.24,76.17,76.18,8000.0,55.1345,55.1707,55.1201,55.1273,8000.0
2007-03-02 15:20:00,76.18,76.19,76.17,76.18,36100.0,55.1273,55.1345,55.1201,55.1273,36100.0
2007-03-02 15:30:00,76.19,76.2,76.08,76.17,26400.0,55.1345,55.1418,55.0549,55.1201,26400.0
2007-03-02 15:40:00,76.16,76.16,76.07,76.08,2700.0,55.1128,55.1128,55.0477,55.0549,2700.0
2007-03-02 15:50:00,76.09,76.09,75.79,75.84,10000.0,55.0622,55.0622,54.8451,54.8812,10000.0
2007-03-02 16:00:00,75.84,75.84,75.84,75.84,0.0,54.8812,54.8812,54.8812,54.8812,0.0
2007-03-02 16:10:00,75.82,75.82,75.82,75.82,2700.0,54.8668,54.8668,54.8668,54.8668,2700.0
2007-03-05 09:30:00,75.28,75.53,75.25,75.44,15900.0,54.476,54.6569,54.4543,54.5918,15900.0
2007-03-05 09:40:00,75.43,75.43,75.35,75.38,12300.0,54.5846,54.5846,54.5267,54.5484,12300.0
2007-03-05 09:50:00,75.43,75.65,75.43,75.65,10100.0,54.5846,54.7438,54.5846,54.7438,10100.0
2007-03-05 10:00:00,75.71,75.71,75.47,75.58,3400.0,54.7872,54.7872,54.6135,54.6931,3400.0
2007-03-05 10:10:00,75.61,75.99,75.61,75.88,9200.0,54.7148,54.9898,54.7148,54.9102,9200.0
2007-03-05 10:20:00,75.75,75.77,75.75,75.77,800.0,54.8161,54.8306,54.8161,54.8306,800.0
2007-03-05 10:30:00,75.8,75.8,75.71,75.71,300.0,54.8523,54.8523,54.7872,54.7872,300.0
2007-03-05 10:40:00,75.66,75.78,75.66,75.73,6300.0,54.751,54.8378,54.751,54.8016,6300.0
2007-03-05 10:50:00,75.69,75.8,75.69,75.8,3100.0,54.7727,54.8523,54.7727,54.8523,3100.0
2007-03-05 11:00:00,75.78,75.95,75.76,75.95,4500.0,54.8378,54.9609,54.8234,54.9609,4500.0
2007-03-05 11:10:00,75.96,76.0,75.92,76.0,7200.0,54.9681,54.997,54.9391,54.997,7200.0
2007-03-05 11:20:00,76.04,76.04,75.91,75.91,2600.0,55.026,55.026,54.9319,54.9319,2600.0
2007-03-05 11:30:00,75.93,75.93,75.83,75.83,1400.0,54.9464,54.9464,54.874,54.874,1400.0
2007-03-05 11:40:00,75.84,75.84,75.7,75.78,50200.0,54.8812,54.8812,54.7799,54.8378,50200.0
2007-03-05 11:50:00,75.79,75.79,75.61,75.61,4100.0,54.8451,54.8451,54.7148,54.7148,4100.0
2007-03-05 12:00:00,75.56,75.59,75.56,75.59,1500.0,54.6786,54.7003,54.6786,54.7003,1500.0
2007-03-05 12:10:00,75.59,75.59,75.55,75.55,300.0,54.7003,54.7003,54.6714,54.6714,300.0
2007-03-05 12:20:00,75.51,75.52,75.51,75.52,200.0,54.6424,54.6497,54.6424,54.6497,200.0
2007-03-05 12:30:00,75.45,75.49,75.45,75.46,5800.0,54.599,54.628,54.599,54.6063,5800.0
2007-03-05 12:40:00,75.51,75.64,75.51,75.61,3000.0,54.6424,54.7365,54.6424,54.7148,3000.0
2007-03-05 12:50:00,75.61,75.61,75.54,75.58,400.0,54.7148,54.7148,54.6642,54.6931,400.0
2007-03-05 13:00:00,75.44,75.51,75.44,75.49,1300.0,54.5918,54.6424,54.5918,54.628,1300.0
2007-03-05 13:10:00,75.45,75.53,75.45,75.53,800.0,54.599,54.6569,54.599,54.6569,800.0
2007-03-05 13:20:00,75.5,75.52,75.44,75.44,900.0,54.6352,54.6497,54.5918,54.5918,900.0
2007-03-05 13:30:00,75.53,75.58,75.53,75.56,500.0,54.6569,54.6931,54.6569,54.6786,500.0
2007-03-05 13:40:00,75.56,75.56,75.56,75.56,0.0,54.6786,54.6786,54.6786,54.6786,0.0
2007-03-05 13:50:00,75.73,75.73,75.73,75.73,200.0,54.8016,54.8016,54.8016,54.8016,200.0
2007-03-05 14:00:00,75.82,75.82,75.77,75.77,400.0,54.8668,54.8668,54.8306,54.8306,400.0
2007-03-05 14:10:00,75.6,75.61,75.6,75.6,600.0,54.7076,54.7148,54.7076,54.7076,600.0
2007-03-05 14:20:00,75.61,75.61,75.61,75.61,1000.0,54.7148,54.7148,54.7148,54.7148,1000.0
2007-03-05 14:30:00,75.58,75.62,75.54,75.58,1500.0,54.6931,54.722,54.6642,54.6931,1500.0
2007-03-05 14:40:00,75.55,75.55,75.55,75.55,100.0,54.6714,54.6714,54.6714,54.6714,100.0
2007-03-05 14:50:00,75.61,75.61,75.61,75.61,200.0,54.7148,54.7148,54.7148,54.7148,200.0
2007-03-05 15:00:00,75.59,75.59,75.41,75.43,6700.0,54.7003,54.7003,54.5701,54.5846,6700.0
2007-03-05 15:10:00,75.38,75.39,75.25,75.38,10300.0,54.5484,54.5556,54.4543,54.5484,10300.0
2007-03-05 15:20:00,75.46,75.58,75.46,75.57,21100.0,54.6063,54.6931,54.6063,54.6859,21100.0
2007-03-05 15:30:00,75.57,75.57,75.42,75.42,4600.0,54.6859,54.6859,54.5773,54.5773,4600.0
2007-03-05 15:40:00,75.42,75.42,75.32,75.36,12500.0,54.5773,54.5773,54.505,54.5339,12500.0
2007-03-05 15:50:00,75.3,75.3,75.05,75.05,4200.0,54.4905,54.4905,54.3096,54.3096,4200.0
2007-03-05 16:00:00,75.04,75.04,74.91,74.93,6400.0,54.3023,54.3023,54.2083,54.2227,6400.0
2007-03-05 16:10:00,74.93,74.93,74.93,74.93,0.0,54.2227,54.2227,54.2227,54.2227,0.0
2007-03-06 09:30:00,75.66,75.85,75.66,75.84,182200.0,54.751,54.8885,54.751,54.8812,182200.0
2007-03-06 09:40:00,75.85,75.89,75.74,75.74,30800.0,54.8885,54.9174,54.8089,54.8089,30800.0
2007-03-06 09:50:00,75.76,75.8,75.68,75.8,12000.0,54.8234,54.8523,54.7655,54.8523,12000.0
2007-03-06 10:00:00,75.74,75.82,75.7,75.75,19900.0,54.8089,54.8668,54.7799,54.8161,19900.0
2007-03-06 10:10:00,75.66,75.74,75.66,75.7,6100.0,54.751,54.8089,54.751,54.7799,6100.0
2007-03-06 10:20:00,75.69,75.76,75.67,75.76,13700.0,54.7727,54.8234,54.7582,54.8234,13700.0
2007-03-06 10:30:00,75.79,75.81,75.71,75.73,20300.0,54.8451,54.8595,54.7872,54.8016,20300.0
2007-03-06 10:40:00,75.66,75.67,75.55,75.59,1800.0,54.751,54.7582,54.6714,54.7003,1800.0
2007-03-06 10:50:00,75.59,75.64,75.53,75.55,9900.0,54.7003,54.7365,54.6569,54.6714,9900.0
2007-03-06 11:00:00,75.58,75.65,75.56,75.64,15500.0,54.6931,54.7438,54.6786,54.7365,15500.0
2007-03-06 11:10:00,75.61,75.68,75.59,75.64,14200.0,54.7148,54.7655,54.7003,54.7365,14200.0
2007-03-06 11:20:00,75.65,75.75,75.65,75.74,9500.0,54.7438,54.8161,54.7438,54.8089,9500.0
2007-03-06 11:30:00,75.75,75.8,75.71,75.71,19400.0,54.8161,54.8523,54.7872,54.7872,19400.0
2007-03-06 11:40:00,75.75,75.89,75.75,75.8,12900.0,54.8161,54.9174,54.8161,54.8523,12900.0
2007-03-06 11:50:00,75.83,75.85,75.8,75.84,9700.0,54.874,54.8885,54.8523,54.8812,9700.0
2007-03-06 12:00:00,75.85,75.89,75.82,75.86,7500.0,54.8885,54.9174,54.8668,54.8957,7500.0
2007-03-06 12:10:00,75.86,75.86,75.77,75.79,8900.0,54.8957,54.8957,54.8306,54.8451,8900.0
2007-03-06 12:20:00,75.81,75.81,75.74,75.79,11400.0,54.8595,54.8595,54.8089,54.8451,11400.0
2007-03-06 12:30:00,75.84,75.93,75.84,75.85,8900.0,54.8812,54.9464,54.8812,54.8885,8900.0
2007-03-06 12:40:00,75.85,75.9,75.85,75.9,5000.0,54.8885,54.9247,54.8885,54.9247,5000.0
2007-03-06 12:50:00,75.94,75.96,75.91,75.94,12300.0,54.9536,54.9681,54.9319,54.9536,12300.0
2007-03-06 13:00:00,75.96,75.96,75.93,75.96,10000.0,54.9681,54.9681,54.9464,54.9681,10000.0
2007-03-06 13:10:00,75.95,75.96,75.92,75.93,5700.0,54.9609,54.9681,54.9391,54.9464,5700.0
2007-03-06 13:20:00,75.88,75.95,75.88,75.95,6900.0,54.9102,54.9609,54.9102,54.9609,6900.0
2007-03-06 13:30:00,75.94,76.02,75.9,76.02,13100.0,54.9536,55.0115,54.9247,55.0115,13100.0
2007-03-06 13:40:00,76.02,76.12,76.02,76.12,15700.0,55.0115,55.0839,55.0115,55.0839,15700.0
2007-03-06 13:50:00,76.1,76.1,76.05,76.07,4100.0,55.0694,55.0694,55.0332,55.0477,4100.0
2007-03-06 14:00:00,76.1,76.1,76.06,76.06,7200.0,55.0694,55.0694,55.0405,55.0405,7200.0
2007-03-06 14:10:00,76.05,76.06,76.02,76.06,8800.0,55.0332,55.0405,55.0115,55.0405,8800.0
2007-03-06 14:20:00,76.05,76.15,76.05,76.15,10600.0,55.0332,55.1056,55.0332,55.1056,10600.0
2007-03-06 14:30:00,76.14,76.15,76.09,76.14,6100.0,55.0983,55.1056,55.0622,55.0983,6100.0
2007-03-06 14:40:00,76.13,76.17,76.13,76.16,6600.0,55.0911,55.1201,55.0911,55.1128,6600.0
2007-03-06 14:50:00,76.17,76.25,76.16,76.25,10500.0,55.1201,55.1779,55.1128,55.1779,10500.0
2007-03-06 15:00:00,76.25,76.47,76.24,76.33,26800.0,55.1779,55.3371,55.1707,55.2358,26800.0
2007-03-06 15:10:00,76.32,76.38,76.31,76.33,12500.0,55.2286,55.272,55.2214,55.2358,12500.0
2007-03-06 15:20:00,76.33,76.35,76.24,76.3,19300.0,55.2358,55.2503,55.1707,55.2141,19300.0
2007-03-06 15:30:00,76.3,76.31,76.21,76.21,2100.0,55.2141,55.2214,55.149,55.149,2100.0
2007-03-06 15:40:00,76.25,76.26,76.21,76.22,3600.0,55.1779,55.1852,55.149,55.1562,3600.0
2007-03-06 15:50:00,76.25,76.26,76.25,76.25,8300.0,55.1779,55.1852,55.1779,55.1779,8300.0
2007-03-06 16:00:00,76.25,76.25,76.25,76.25,32400.0,55.1779,55.1779,55.1779,55.1779,32400.0
2007-03-06 16:10:00,76.25,76.25,76.25,76.25,0.0,55.1779,55.1779,55.1779,55.1779,0.0
2007-03-07 09:30:00,76.14,76.27,76.14,76.17,11700.0,55.0983,55.1924,55.0983,55.1201,11700.0
2007-03-07 09:40:00,76.16,76.34,76.16,76.33,3600.0,55.1128,55.2431,55.1128,55.2358,3600.0
2007-03-07 09:50:00,76.31,76.32,76.29,76.32,300.0,55.2214,55.2286,55.2069,55.2286,300.0
2007-03-07 10:00:00,76.21,76.22,76.14,76.22,2200.0,55.149,55.1562,55.0983,55.1562,2200.0
2007-03-07 10:10:00,76.22,76.22,76.22,76.22,0.0,55.1562,55.1562,55.1562,55.1562,0.0
2007-03-07 10:20:00,76.26,76.31,76.24,76.3,4900.0,55.1852,55.2214,55.1707,55.2141,4900.0
2007-03-07 10:30:00,76.28,76.37,76.26,76.36,8600.0,55.1997,55.2648,55.1852,55.2575,8600.0
2007-03-07 10:40:00,76.34,76.35,76.27,76.27,3100.0,55.2431,55.2503,55.1924,55.1924,3100.0
2007-03-07 10:50:00,76.24,76.25,76.21,76.21,1800.0,55.1707,55.1779,55.149,55.149,1800.0
2007-03-07 11:00:00,76.14,76.16,76.12,76.16,1100.0,55.0983,55.1128,55.0839,55.1128,1100.0
2007-03-07 11:10:00,76.09,76.13,75.87,76.13,7300.0,55.0622,55.0911,54.903,55.0911,7300.0
2007-03-07 11:20:00,76.14,76.16,76.11,76.11,1700.0,55.0983,55.1128,55.0766,55.0766,1700.0
2007-03-07 11:30:00,76.06,76.09,76.02,76.08,2800.0,55.0405,55.0622,55.0115,55.0549,2800.0
2007-03-07 11:40:00,76.1,76.11,76.04,76.05,3700.0,55.0694,55.0766,55.026,55.0332,3700.0
2007-03-07 11:50:00,76.1,76.17,76.1,76.16,1600.0,55.0694,55.1201,55.0694,55.1128,1600.0
2007-03-07 12:00:00,76.17,76.18,76.17,76.18,200.0,55.1201,55.1273,55.1201,55.1273,200.0
2007-03-07 12:10:00,76.22,76.24,76.21,76.22,5600.0,55.1562,55.1707,55.149,55.1562,5600.0
2007-03-07 12:20:00,76.18,76.18,76.17,76.18,11400.0,55.1273,55.1273,55.1201,55.1273,11400.0
2007-03-07 12:30:00,76.24,76.24,76.22,76.22,300.0,55.1707,55.1707,55.1562,55.1562,300.0
2007-03-07 12:40:00,76.25,76.34,76.25,76.34,34900.0,55.1779,55.2431,55.1779,55.2431,34900.0
2007-03-07 12:50:00,76.33,76.33,76.29,76.32,1600.0,55.2358,55.2358,55.2069,55.2286,1600.0
2007-03-07 13:00:00,76.28,76.36,76.25,76.36,4600.0,55.1997,55.2575,55.1779,55.2575,4600.0
2007-03-07 13:10:00,76.34,76.38,76.34,76.38,1500.0,55.2431,55.272,55.2431,55.272,1500.0
2007-03-07 13:20:00,76.37,76.44,76.37,76.43,600.0,55.2648,55.3154,55.2648,55.3082,600.0
2007-03-07 13:30:00,76.39,76.55,76.39,76.55,3200.0,55.2793,55.395,55.2793,55.395,3200.0
2007-03-07 13:40:00,76.51,76.52,76.51,76.52,1700.0,55.3661,55.3733,55.3661,55.3733,1700.0
2007-03-07 13:50:00,76.57,76.57,76.53,76.54,1000.0,55.4095,55.4095,55.3806,55.3878,1000.0
2007-03-07 14:00:00,76.52,76.52,76.46,76.46,300.0,55.3733,55.3733,55.3299,55.3299,300.0
2007-03-07 14:10:00,76.36,76.41,76.36,76.41,800.0,55.2575,55.2937,55.2575,55.2937,800.0
2007-03-07 14:20:00,76.46,76.51,76.41,76.41,3700.0,55.3299,55.3661,55.2937,55.2937,3700.0
2007-03-07 14:30:00,76.45,76.48,76.45,76.48,1200.0,55.3227,55.3444,55.3227,55.3444,1200.0
2007-03-07 14:40:00,76.43,76.49,76.43,76.46,4900.0,55.3082,55.3516,55.3082,55.3299,4900.0
2007-03-07 14:50:00,76.5,76.5,76.44,76.44,6600.0,55.3589,55.3589,55.3154,55.3154,6600.0
2007-03-07 15:00:00,76.41,76.51,76.41,76.5,2700.0,55.2937,55.3661,55.2937,55.3589,2700.0
2007-03-07 15:10:00,76.45,76.49,76.45,76.48,3600.0,55.3227,55.3516,55.3227,55.3444,3600.0
2007-03-07 15:20:00,76.44,76.44,76.38,76.4,3300.0,55.3154,55.3154,55.272,55.2865,3300.0
2007-03-07 15:30:00,76.31,76.34,76.28,76.34,2600.0,55.2214,55.2431,55.1997,55.2431,2600.0
2007-03-07 15:40:00,76.35,76.35,76.27,76.27,1800.0,55.2503,55.2503,55.1924,55.1924,1800.0
2007-03-07 15:50:00,76.2,76.2,76.06,76.08,4600.0,55.1418,55.1418,55.0405,55.0549,4600.0
2007-03-07 16:00:00,76.03,76.1,76.03,76.1,500.0,55.0187,55.0694,55.0187,55.0694,500.0
2007-03-07 16:10:00,76.1,76.1,76.1,76.1,0.0,55.0694,55.0694,55.0694,55.0694,0.0
2007-03-08 09:30:00,76.64,76.8,76.6,76.68,104900.0,55.4602,55.5759,55.4312,55.4891,104900.0
2007-03-08 09:40:00,76.79,76.83,76.72,76.73,14000.0,55.5687,55.5977,55.5181,55.5253,14000.0
2007-03-08 09:50:00,76.74,76.77,76.66,76.72,13700.0,55.5325,55.5542,55.4746,55.5181,13700.0
2007-03-08 10:00:00,76.69,76.78,76.69,76.75,3600.0,55.4963,55.5615,55.4963,55.5398,3600.0
2007-03-08 10:10:00,76.78,76.86,76.76,76.86,3500.0,55.5615,55.6194,55.547,55.6194,3500.0
2007-03-08 10:20:00,76.86,76.91,76.86,76.91,7700.0,55.6194,55.6556,55.6194,55.6556,7700.0
2007-03-08 10:30:00,76.88,76.93,76.88,76.93,1000.0,55.6338,55.67,55.6338,55.67,1000.0
2007-03-08 10:40:00,76.93,76.93,76.83,76.86,2600.0,55.67,55.67,55.5977,55.6194,2600.0
2007-03-08 10:50:00,76.87,76.89,76.81,76.82,2200.0,55.6266,55.6411,55.5832,55.5904,2200.0
2007-03-08 11:00:00,76.83,76.86,76.83,76.83,3600.0,55.5977,55.6194,55.5977,55.5977,3600.0
2007-03-08 11:10:00,76.82,76.82,76.76,76.76,2500.0,55.5904,55.5904,55.547,55.547,2500.0
2007-03-08 11:20:00,76.75,76.81,76.75,76.81,1700.0,55.5398,55.5832,55.5398,55.5832,1700.0
2007-03-08 11:30:00,76.8,76.86,76.8,76.84,2800.0,55.5759,55.6194,55.5759,55.6049,2800.0
2007-03-08 11:40:00,76.85,76.96,76.85,76.95,6400.0,55.6121,55.6917,55.6121,55.6845,6400.0
2007-03-08 11:50:00,76.95,76.95,76.86,76.86,2100.0,55.6845,55.6845,55.6194,55.6194,2100.0
2007-03-08 12:00:00,76.87,76.9,76.85,76.85,23100.0,55.6266,55.6483,55.6121,55.6121,23100.0
2007-03-08 12:10:00,76.84,76.88,76.84,76.85,2300.0,55.6049,55.6338,55.6049,55.6121,2300.0
2007-03-08 12:20:00,76.88,76.88,76.84,76.84,63300.0,55.6338,55.6338,55.6049,55.6049,63300.0
2007-03-08 12:30:00,76.87,76.88,76.84,76.84,500.0,55.6266,55.6338,55.6049,55.6049,500.0
2007-03-08 12:40:00,76.83,76.83,76.78,76.8,1500.0,55.5977,55.5977,55.5615,55.5759,1500.0
2007-03-08 12:50:00,76.84,76.86,76.82,76.86,400.0,55.6049,55.6194,55.5904,55.6194,400.0
2007-03-08 13:00:00,76.85,76.87,76.83,76.84,4600.0,55.6121,55.6266,55.5977,55.6049,4600.0
2007-03-08 13:10:00,76.84,76.9,76.83,76.85,3500.0,55.6049,55.6483,55.5977,55.6121,3500.0
2007-03-08 13:20:00,76.86,76.94,76.85,76.94,10900.0,55.6194,55.6773,55.6121,55.6773,10900.0
2007-03-08 13:30:00,76.93,76.93,76.87,76.9,4700.0,55.67,55.67,55.6266,55.6483,4700.0
2007-03-08 13:40:00,76.91,76.93,76.9,76.93,900.0,55.6556,55.67,55.6483,55.67,900.0
2007-03-08 13:50:00,76.93,76.96,76.86,76.93,5500.0,55.67,55.6917,55.6194,55.67,5500.0
2007-03-08 14:00:00,76.9,76.9,76.83,76.84,2500.0,55.6483,55.6483,55.5977,55.6049,2500.0
2007-03-08 14:10:00,76.86,76.86,76.74,76.77,8400.0,55.6194,55.6194,55.5325,55.5542,8400.0
2007-03-08 14:20:00,76.78,76.8,76.72,76.72,6000.0,55.5615,55.5759,55.5181,55.5181,6000.0
2007-03-08 14:30:00,76.69,76.69,76.45,76.52,46600.0,55.4963,55.4963,55.3227,55.3733,46600.0
2007-03-08 14:40:00,76.54,76.62,76.52,76.61,13600.0,55.3878,55.4457,55.3733,55.4385,13600.0
2007-03-08 14:50:00,76.61,76.69,76.6,76.64,2300.0,55.4385,55.4963,55.4312,55.4602,2300.0
2007-03-08 15:00:00,76.66,76.7,76.66,76.66,1700.0,55.4746,55.5036,55.4746,55.4746,1700.0
2007-03-08 15:10:00,76.71,76.71,76.66,76.66,600.0,55.5108,55.5108,55.4746,55.4746,600.0
2007-03-08 15:20:00,76.64,76.7,76.63,76.67,800.0,55.4602,55.5036,55.4529,55.4819,800.0
2007-03-08 15:30:00,76.73,76.73,76.69,76.7,400.0,55.5253,55.5253,55.4963,55.5036,400.0
2007-03-08 15:40:00,76.72,76.73,76.6,76.6,4300.0,55.5181,55.5253,55.4312,55.4312,4300.0
2007-03-08 15:50:00,76.59,76.6,76.52,76.6,2400.0,55.424,55.4312,55.3733,55.4312,2400.0
2007-03-08 16:00:00,76.64,76.64,76.64,76.64,300.0,55.4602,55.4602,55.4602,55.4602,300.0
2007-03-08 16:10:00,76.74,76.74,76.74,76.74,300.0,55.5325,55.5325,55.5325,55.5325,300.0
2007-03-09 09:30:00,77.02,77.09,77.02,77.02,7100.0,55.7352,55.7858,55.7352,55.7352,7100.0
2007-03-09 09:40:00,77.01,77.02,77.0,77.02,1000.0,55.7279,55.7352,55.7207,55.7352,1000.0
2007-03-09 09:50:00,76.99,76.99,76.8,76.8,1600.0,55.7134,55.7134,55.5759,55.5759,1600.0
2007-03-09 10:00:00,76.86,76.86,76.61,76.71,4700.0,55.6194,55.6194,55.4385,55.5108,4700.0
2007-03-09 10:10:00,76.74,76.74,76.53,76.55,1300.0,55.5325,55.5325,55.3806,55.395,1300.0
2007-03-09 10:20:00,76.6,76.66,76.59,76.66,1300.0,55.4312,55.4746,55.424,55.4746,1300.0
2007-03-09 10:30:00,76.73,76.73,76.67,76.7,2400.0,55.5253,55.5253,55.4819,55.5036,2400.0
2007-03-09 10:40:00,76.76,76.76,76.68,76.71,1000.0,55.547,55.547,55.4891,55.5108,1000.0
2007-03-09 10:50:00,76.75,76.8,76.75,76.8,1500.0,55.5398,55.5759,55.5398,55.5759,1500.0
2007-03-09 11:00:00,76.72,76.76,76.72,76.75,1600.0,55.5181,55.547,55.5181,55.5398,1600.0
2007-03-09 11:10:00,76.77,76.98,76.75,76.75,7500.0,55.5542,55.7062,55.5398,55.5398,7500.0
2007-03-09 11:20:00,76.7,76.77,76.7,76.77,1400.0,55.5036,55.5542,55.5036,55.5542,1400.0
2007-03-09 11:30:00,76.77,76.88,76.77,76.87,1400.0,55.5542,55.6338,55.5542,55.6266,1400.0
2007-03-09 11:40:00,76.89,76.89,76.83,76.88,8300.0,55.6411,55.6411,55.5977,55.6338,8300.0
2007-03-09 11:50:00,76.82,76.83,76.82,76.83,400.0,55.5904,55.5977,55.5904,55.5977,400.0
2007-03-09 12:00:00,76.84,76.87,76.84,76.86,600.0,55.6049,55.6266,55.6049,55.6194,600.0
2007-03-09 12:10:00,76.82,76.85,76.82,76.85,4900.0,55.5904,55.6121,55.5904,55.6121,4900.0
2007-03-09 12:20:00,76.84,76.9,76.84,76.89,3100.0,55.6049,55.6483,55.6049,55.6411,3100.0
2007-03-09 12:30:00,76.91,76.91,76.87,76.87,1500.0,55.6556,55.6556,55.6266,55.6266,1500.0
2007-03-09 12:40:00,76.83,76.83,76.76,76.8,2400.0,55.5977,55.5977,55.547,55.5759,2400.0
2007-03-09 12:50:00,76.76,76.76,76.7,76.74,800.0,55.547,55.547,55.5036,55.5325,800.0
2007-03-09 13:00:00,76.75,76.8,76.75,76.79,1600.0,55.5398,55.5759,55.5398,55.5687,1600.0
2007-03-09 13:10:00,76.75,76.75,76.67,76.67,600.0,55.5398,55.5398,55.4819,55.4819,600.0
2007-03-09 13:20:00,76.69,76.74,76.68,76.74,300.0,55.4963,55.5325,55.4891,55.5325,300.0
2007-03-09 13:30:00,76.78,76.78,76.64,76.64,400.0,55.5615,55.5615,55.4602,55.4602,400.0
2007-03-09 13:40:00,76.7,76.7,76.69,76.69,2400.0,55.5036,55.5036,55.4963,55.4963,2400.0
2007-03-09 13:50:00,76.64,76.64,76.56,76.57,1500.0,55.4602,55.4602,55.4023,55.4095,1500.0
2007-03-09 14:00:00,76.53,76.53,76.43,76.48,3000.0,55.3806,55.3806,55.3082,55.3444,3000.0
2007-03-09 14:10:00,76.56,76.58,76.52,76.54,6200.0,55.4023,55.4167,55.3733,55.3878,6200.0
2007-03-09 14:20:00,76.55,76.55,76.48,76.48,500.0,55.395,55.395,55.3444,55.3444,500.0
2007-03-09 14:30:00,76.49,76.57,76.39,76.57,1100.0,55.3516,55.4095,55.2793,55.4095,1100.0
2007-03-09 14:40:00,76.55,76.58,76.55,76.55,700.0,55.395,55.4167,55.395,55.395,700.0
2007-03-09 14:50:00,76.57,76.6,76.57,76.6,400.0,55.4095,55.4312,55.4095,55.4312,400.0
2007-03-09 15:00:00,76.62,76.62,76.58,76.6,8100.0,55.4457,55.4457,55.4167,55.4312,8100.0
2007-03-09 15:10:00,76.57,76.63,76.57,76.63,200.0,55.4095,55.4529,55.4095,55.4529,200.0
2007-03-09 15:20:00,76.64,76.66,76.62,76.65,1200.0,55.4602,55.4746,55.4457,55.4674,1200.0
2007-03-09 15:30:00,76.67,76.73,76.65,76.69,2200.0,55.4819,55.5253,55.4674,55.4963,2200.0
2007-03-09 15:40:00,76.73,76.76,76.73,76.76,1700.0,55.5253,55.547,55.5253,55.547,1700.0
2007-03-09 15:50:00,76.78,76.78,76.7,76.71,2100.0,55.5615,55.5615,55.5036,55.5108,2100.0
2007-03-09 16:00:00,76.71,76.71,76.71,76.71,0.0,55.5108,55.5108,55.5108,55.5108,0.0
2007-03-09 16:10:00,76.71,76.71,76.71,76.71,0.0,55.5108,55.5108,55.5108,55.5108,0.0
2007-03-12 09:30:00,76.5,76.69,76.5,76.67,13000.0,55.3589,55.4963,55.3589,55.4819,13000.0
2007-03-12 09:40:00,76.66,76.7,76.66,76.7,8400.0,55.4746,55.5036,55.4746,55.5036,8400.0
2007-03-12 09:50:00,76.57,76.57,76.44,76.44,500.0,55.4095,55.4095,55.3154,55.3154,500.0
2007-03-12 10:00:00,76.53,76.55,76.5,76.5,3900.0,55.3806,55.395,55.3589,55.3589,3900.0
2007-03-12 10:10:00,76.51,76.61,76.51,76.6,2300.0,55.3661,55.4385,55.3661,55.4312,2300.0
2007-03-12 10:20:00,76.6,76.6,76.6,76.6,0.0,55.4312,55.4312,55.4312,55.4312,0.0
2007-03-12 10:30:00,76.64,76.68,76.61,76.68,1800.0,55.4602,55.4891,55.4385,55.4891,1800.0
2007-03-12 10:40:00,76.64,76.64,76.56,76.57,4200.0,55.4602,55.4602,55.4023,55.4095,4200.0
2007-03-12 10:50:00,76.58,76.64,76.58,76.62,2200.0,55.4167,55.4602,55.4167,55.4457,2200.0
2007-03-12 11:00:00,76.64,76.64,76.58,76.58,800.0,55.4602,55.4602,55.4167,55.4167,800.0
2007-03-12 11:10:00,76.6,76.6,76.56,76.56,1000.0,55.4312,55.4312,55.4023,55.4023,1000.0
2007-03-12 11:20:00,76.56,76.56,76.56,76.56,0.0,55.4023,55.4023,55.4023,55.4023,0.0
2007-03-12 11:30:00,76.53,76.57,76.53,76.57,900.0,55.3806,55.4095,55.3806,55.4095,900.0
2007-03-12 11:40:00,76.59,76.59,76.55,76.56,1900.0,55.424,55.424,55.395,55.4023,1900.0
2007-03-12 11:50:00,76.58,76.63,76.57,76.61,2100.0,55.4167,55.4529,55.4095,55.4385,2100.0
2007-03-12 12:00:00,76.61,76.69,76.6,76.69,1800.0,55.4385,55.4963,55.4312,55.4963,1800.0
2007-03-12 12:10:00,76.69,76.79,76.69,76.76,9300.0,55.4963,55.5687,55.4963,55.547,9300.0
2007-03-12 12:20:00,76.72,76.72,76.69,76.69,1700.0,55.5181,55.5181,55.4963,55.4963,1700.0
2007-03-12 12:30:00,76.68,76.72,76.68,76.72,600.0,55.4891,55.5181,55.4891,55.5181,600.0
2007-03-12 12:40:00,76.68,76.71,76.67,76.68,1100.0,55.4891,55.5108,55.4819,55.4891,1100.0
2007-03-12 12:50:00,76.67,76.72,76.67,76.72,700.0,55.4819,55.5181,55.4819,55.5181,700.0
2007-03-12 13:00:00,76.71,76.71,76.71,76.71,600.0,55.5108,55.5108,55.5108,55.5108,600.0
2007-03-12 13:10:00,76.71,76.71,76.71,76.71,100.0,55.5108,55.5108,55.5108,55.5108,100.0
2007-03-12 13:20:00,76.72,76.73,76.7,76.7,1700.0,55.5181,55.5253,55.5036,55.5036,1700.0
2007-03-12 13:30:00,76.72,76.72,76.7,76.71,1900.0,55.5181,55.5181,55.5036,55.5108,1900.0
2007-03-12 13:40:00,76.74,76.74,76.7,76.72,11400.0,55.5325,55.5325,55.5036,55.5181,11400.0
2007-03-12 13:50:00,76.73,76.77,76.73,76.77,1700.0,55.5253,55.5542,55.5253,55.5542,1700.0
2007-03-12 14:00:00,76.79,76.79,76.77,76.77,5800.0,55.5687,55.5687,55.5542,55.5542,5800.0
2007-03-12 14:10:00,76.76,76.81,76.74,76.81,1200.0,55.547,55.5832,55.5325,55.5832,1200.0
2007-03-12 14:20:00,76.87,76.94,76.87,76.93,5300.0,55.6266,55.6773,55.6266,55.67,5300.0
2007-03-12 14:30:00,76.94,77.0,76.94,77.0,1100.0,55.6773,55.7207,55.6773,55.7207,1100.0
2007-03-12 14:40:00,77.05,77.08,77.05,77.06,3900.0,55.7569,55.7786,55.7569,55.7641,3900.0
2007-03-12 14:50:00,77.03,77.05,77.02,77.02,700.0,55.7424,55.7569,55.7352,55.7352,700.0
2007-03-12 15:00:00,77.0,77.01,77.0,77.01,300.0,55.7207,55.7279,55.7207,55.7279,300.0
2007-03-12 15:10:00,77.03,77.03,77.01,77.03,2700.0,55.7424,55.7424,55.7279,55.7424,2700.0
2007-03-12 15:20:00,77.0,77.01,77.0,77.0,1400.0,55.7207,55.7279,55.7207,55.7207,1400.0
2007-03-12 15:30:00,76.94,76.94,76.81,76.81,1100.0,55.6773,55.6773,55.5832,55.5832,1100.0
2007-03-12 15:40:00,76.85,76.86,76.83,76.86,900.0,55.6121,55.6194,55.5977,55.6194,900.0
2007-03-12 15:50:00,76.93,76.93,76.91,76.91,3400.0,55.67,55.67,55.6556,55.6556,3400.0
2007-03-12 16:00:00,76.91,76.91,76.91,76.91,0.0,55.6556,55.6556,55.6556,55.6556,0.0
2007-03-12 16:10:00,76.91,76.91,76.91,76.91,0.0,55.6556,55.6556,55.6556,55.6556,0.0
2007-03-13 09:30:00,76.51,76.53,76.4,76.49,11200.0,55.3661,55.3806,55.2865,55.3516,11200.0
2007-03-13 09:40:00,76.54,76.59,76.53,76.53,8400.0,55.3878,55.424,55.3806,55.3806,8400.0
2007-03-13 09:50:00,76.62,76.65,76.6,76.6,5900.0,55.4457,55.4674,55.4312,55.4312,5900.0
2007-03-13 10:00:00,76.59,76.61,76.49,76.5,10500.0,55.424,55.4385,55.3516,55.3589,10500.0
2007-03-13 10:10:00,76.55,76.69,76.55,76.68,12500.0,55.395,55.4963,55.395,55.4891,12500.0
2007-03-13 10:20:00,76.7,76.7,76.65,76.69,9500.0,55.5036,55.5036,55.4674,55.4963,9500.0
2007-03-13 10:30:00,76.73,76.73,76.62,76.63,13200.0,55.5253,55.5253,55.4457,55.4529,13200.0
2007-03-13 10:40:00,76.66,76.72,76.65,76.72,13700.0,55.4746,55.5181,55.4674,55.5181,13700.0
2007-03-13 10:50:00,76.77,76.77,76.69,76.69,8800.0,55.5542,55.5542,55.4963,55.4963,8800.0
2007-03-13 11:00:00,76.71,76.72,76.67,76.71,20100.0,55.5108,55.5181,55.4819,55.5108,20100.0
2007-03-13 11:10:00,76.73,76.78,76.67,76.69,167600.0,55.5253,55.5615,55.4819,55.4963,167600.0
2007-03-13 11:20:00,76.67,76.68,76.66,76.66,17900.0,55.4819,55.4891,55.4746,55.4746,17900.0
2007-03-13 11:30:00,76.65,76.67,76.62,76.67,5800.0,55.4674,55.4819,55.4457,55.4819,5800.0
2007-03-13 11:40:00,76.68,76.68,76.6,76.6,9900.0,55.4891,55.4891,55.4312,55.4312,9900.0
2007-03-13 11:50:00,76.59,76.6,76.55,76.59,5100.0,55.424,55.4312,55.395,55.424,5100.0
2007-03-13 12:00:00,76.59,76.62,76.57,76.61,7900.0,55.424,55.4457,55.4095,55.4385,7900.0
2007-03-13 12:10:00,76.57,76.57,76.39,76.39,6100.0,55.4095,55.4095,55.2793,55.2793,6100.0
2007-03-13 12:20:00,76.38,76.38,76.23,76.23,11600.0,55.272,55.272,55.1635,55.1635,11600.0
2007-03-13 12:30:00,76.17,76.17,76.13,76.15,2400.0,55.1201,55.1201,55.0911,55.1056,2400.0
2007-03-13 12:40:00,76.19,76.24,76.14,76.24,17400.0,55.1345,55.1707,55.0983,55.1707,17400.0
2007-03-13 12:50:00,76.25,76.25,76.1,76.1,7300.0,55.1779,55.1779,55.0694,55.0694,7300.0
2007-03-13 13:00:00,76.11,76.18,76.11,76.18,10900.0,55.0766,55.1273,55.0766,55.1273,10900.0
2007-03-13 13:10:00,76.18,76.18,76.11,76.14,8700.0,55.1273,55.1273,55.0766,55.0983,8700.0
2007-03-13 13:20:00,76.14,76.14,76.09,76.1,8000.0,55.0983,55.0983,55.0622,55.0694,8000.0
2007-03-13 13:30:00,76.05,76.05,75.9,75.9,7300.0,55.0332,55.0332,54.9247,54.9247,7300.0
2007-03-13 13:40:00,75.9,75.95,75.86,75.86,6300.0,54.9247,54.9609,54.8957,54.8957,6300.0
2007-03-13 13:50:00,75.8,75.99,75.8,75.98,5800.0,54.8523,54.9898,54.8523,54.9826,5800.0
2007-03-13 14:00:00,75.99,75.99,75.75,75.75,13400.0,54.9898,54.9898,54.8161,54.8161,13400.0
2007-03-13 14:10:00,75.72,75.72,75.55,75.67,9200.0,54.7944,54.7944,54.6714,54.7582,9200.0
2007-03-13 14:20:00,75.68,75.68,75.64,75.64,5200.0,54.7655,54.7655,54.7365,54.7365,5200.0
2007-03-13 14:30:00,75.68,75.76,75.68,75.7,11600.0,54.7655,54.8234,54.7655,54.7799,11600.0
2007-03-13 14:40:00,75.68,75.79,75.68,75.73,8100.0,54.7655,54.8451,54.7655,54.8016,8100.0
2007-03-13 14:50:00,75.75,75.78,75.64,75.64,11600.0,54.8161,54.8378,54.7365,54.7365,11600.0
2007-03-13 15:00:00,75.62,75.62,75.49,75.49,4600.0,54.722,54.722,54.628,54.628,4600.0
2007-03-13 15:10:00,75.58,75.58,75.53,75.57,9200.0,54.6931,54.6931,54.6569,54.6859,9200.0
2007-03-13 15:20:00,75.59,75.78,75.56,75.7,15600.0,54.7003,54.8378,54.6786,54.7799,15600.0
2007-03-13 15:30:00,75.67,75.67,75.58,75.63,8600.0,54.7582,54.7582,54.6931,54.7293,8600.0
2007-03-13 15:40:00,75.62,75.62,75.52,75.52,15400.0,54.722,54.722,54.6497,54.6497,15400.0
2007-03-13 15:50:00,75.52,75.52,75.36,75.36,18200.0,54.6497,54.6497,54.5339,54.5339,18200.0
2007-03-13 16:00:00,75.43,75.43,75.43,75.43,500.0,54.5846,54.5846,54.5846,54.5846,500.0
2007-03-13 16:10:00,75.37,75.37,75.37,75.37,300.0,54.5411,54.5411,54.5411,54.5411,300.0
2007-03-14 09:30:00,75.5,75.78,75.5,75.6,1000.0,54.6352,54.8378,54.6352,54.7076,1000.0
2007-03-14 09:40:00,75.75,75.75,75.48,75.48,2200.0,54.8161,54.8161,54.6207,54.6207,2200.0
2007-03-14 09:50:00,75.46,75.54,75.41,75.47,20400.0,54.6063,54.6642,54.5701,54.6135,20400.0
2007-03-14 10:00:00,75.39,75.39,75.28,75.3,2200.0,54.5556,54.5556,54.476,54.4905,2200.0
2007-03-14 10:10:00,75.38,75.52,75.38,75.44,1400.0,54.5484,54.6497,54.5484,54.5918,1400.0
2007-03-14 10:20:00,75.46,75.49,75.38,75.42,2100.0,54.6063,54.628,54.5484,54.5773,2100.0
2007-03-14 10:30:00,75.41,75.66,75.4,75.63,12100.0,54.5701,54.751,54.5628,54.7293,12100.0
2007-03-14 10:40:00,75.63,75.64,75.48,75.52,29800.0,54.7293,54.7365,54.6207,54.6497,29800.0
2007-03-14 10:50:00,75.52,75.59,75.5,75.53,2600.0,54.6497,54.7003,54.6352,54.6569,2600.0
2007-03-14 11:00:00,75.54,75.54,75.4,75.5,13000.0,54.6642,54.6642,54.5628,54.6352,13000.0
2007-03-14 11:10:00,75.53,75.53,75.46,75.53,18100.0,54.6569,54.6569,54.6063,54.6569,18100.0
2007-03-14 11:20:00,75.48,75.5,75.43,75.43,800.0,54.6207,54.6352,54.5846,54.5846,800.0
2007-03-14 11:30:00,75.39,75.39,75.25,75.37,16900.0,54.5556,54.5556,54.4543,54.5411,16900.0
2007-03-14 11:40:00,75.42,75.42,75.37,75.4,7700.0,54.5773,54.5773,54.5411,54.5628,7700.0
2007-03-14 11:50:00,75.38,75.38,75.28,75.3,2100.0,54.5484,54.5484,54.476,54.4905,2100.0
2007-03-14 12:00:00,75.29,75.29,75.08,75.1,18900.0,54.4832,54.4832,54.3313,54.3458,18900.0
2007-03-14 12:10:00,75.07,75.07,74.9,74.94,6700.0,54.324,54.324,54.201,54.23,6700.0
2007-03-14 12:20:00,74.97,74.97,74.67,74.88,6700.0,54.2517,54.2517,54.0346,54.1866,6700.0
2007-03-14 12:30:00,74.82,74.82,74.82,74.82,100.0,54.1431,54.1431,54.1431,54.1431,100.0
2007-03-14 12:40:00,74.97,74.97,74.89,74.9,2000.0,54.2517,54.2517,54.1938,54.201,2000.0
2007-03-14 12:50:00,74.7,74.7,74.58,74.7,9600.0,54.0563,54.0563,53.9695,54.0563,9600.0
2007-03-14 13:00:00,74.72,74.96,74.72,74.96,1300.0,54.0708,54.2444,54.0708,54.2444,1300.0
2007-03-14 13:10:00,75.06,75.18,75.06,75.16,4000.0,54.3168,54.4036,54.3168,54.3892,4000.0
2007-03-14 13:20:00,75.24,75.34,75.15,75.2,1200.0,54.4471,54.5194,54.3819,54.4181,1200.0
2007-03-14 13:30:00,75.23,75.23,75.19,75.22,800.0,54.4398,54.4398,54.4109,54.4326,800.0
2007-03-14 13:40:00,75.4,75.46,75.36,75.36,34700.0,54.5628,54.6063,54.5339,54.5339,34700.0
2007-03-14 13:50:00,75.35,75.35,75.19,75.22,1900.0,54.5267,54.5267,54.4109,54.4326,1900.0
2007-03-14 14:00:00,75.28,75.33,75.23,75.33,600.0,54.476,54.5122,54.4398,54.5122,600.0
2007-03-14 14:10:00,75.33,75.4,75.33,75.4,2200.0,54.5122,54.5628,54.5122,54.5628,2200.0
2007-03-14 14:20:00,75.54,75.54,75.45,75.53,4000.0,54.6642,54.6642,54.599,54.6569,4000.0
2007-03-14 14:30:00,75.55,75.76,75.55,75.76,2200.0,54.6714,54.8234,54.6714,54.8234,2200.0
2007-03-14 14:40:00,75.8,75.84,75.6,75.6,11600.0,54.8523,54.8812,54.7076,54.7076,11600.0
2007-03-14 14:50:00,75.68,75.68,75.63,75.63,800.0,54.7655,54.7655,54.7293,54.7293,800.0
2007-03-14 15:00:00,75.66,75.75,75.62,75.65,4900.0,54.751,54.8161,54.722,54.7438,4900.0
2007-03-14 15:10:00,75.75,75.8,75.72,75.79,16200.0,54.8161,54.8523,54.7944,54.8451,16200.0
2007-03-14 15:20:00,75.84,75.91,75.82,75.88,900.0,54.8812,54.9319,54.8668,54.9102,900.0
2007-03-14 15:30:00,75.81,75.81,75.65,75.74,13700.0,54.8595,54.8595,54.7438,54.8089,13700.0
2007-03-14 15:40:00,75.74,75.74,75.64,75.69,1000.0,54.8089,54.8089,54.7365,54.7727,1000.0
2007-03-14 15:50:00,75.75,75.82,75.75,75.82,6600.0,54.8161,54.8668,54.8161,54.8668,6600.0
2007-03-14 16:00:00,75.82,75.82,75.82,75.82,0.0,54.8668,54.8668,54.8668,54.8668,0.0
2007-03-14 16:10:00,75.82,75.82,75.82,75.82,0.0,54.8668,54.8668,54.8668,54.8668,0.0
2007-03-15 09:30:00,75.78,75.82,75.78,75.82,1800.0,54.8378,54.8668,54.8378,54.8668,1800.0
2007-03-15 09:40:00,75.93,75.93,75.82,75.92,4400.0,54.9464,54.9464,54.8668,54.9391,4400.0
2007-03-15 09:50:00,75.92,76.15,75.92,76.15,4000.0,54.9391,55.1056,54.9391,55.1056,4000.0
2007-03-15 10:00:00,76.12,76.12,76.08,76.09,1300.0,55.0839,55.0839,55.0549,55.0622,1300.0
2007-03-15 10:10:00,76.08,76.09,76.04,76.08,1300.0,55.0549,55.0622,55.026,55.0549,1300.0
2007-03-15 10:20:00,76.08,76.14,76.04,76.14,2200.0,55.0549,55.0983,55.026,55.0983,2200.0
2007-03-15 10:30:00,76.23,76.29,76.18,76.28,5800.0,55.1635,55.2069,55.1273,55.1997,5800.0
2007-03-15 10:40:00,76.31,76.34,76.25,76.3,9800.0,55.2214,55.2431,55.1779,55.2141,9800.0
2007-03-15 10:50:00,76.29,76.29,76.2,76.2,2700.0,55.2069,55.2069,55.1418,55.1418,2700.0
2007-03-15 11:00:00,76.23,76.24,76.21,76.24,3000.0,55.1635,55.1707,55.149,55.1707,3000.0
2007-03-15 11:10:00,76.23,76.23,76.15,76.15,32500.0,55.1635,55.1635,55.1056,55.1056,32500.0
2007-03-15 11:20:00,76.18,76.26,76.18,76.25,2800.0,55.1273,55.1852,55.1273,55.1779,2800.0
2007-03-15 11:30:00,76.27,76.27,76.21,76.21,14000.0,55.1924,55.1924,55.149,55.149,14000.0
2007-03-15 11:40:00,76.19,76.2,76.07,76.07,1700.0,55.1345,55.1418,55.0477,55.0477,1700.0
2007-03-15 11:50:00,76.07,76.11,76.02,76.04,62900.0,55.0477,55.0766,55.0115,55.026,62900.0
2007-03-15 12:00:00,76.04,76.19,76.01,76.14,36800.0,55.026,55.1345,55.0043,55.0983,36800.0
2007-03-15 12:10:00,76.13,76.2,76.13,76.17,17000.0,55.0911,55.1418,55.0911,55.1201,17000.0
2007-03-15 12:20:00,76.2,76.22,76.19,76.22,1800.0,55.1418,55.1562,55.1345,55.1562,1800.0
2007-03-15 12:30:00,76.24,76.27,76.24,76.25,4500.0,55.1707,55.1924,55.1707,55.1779,4500.0
2007-03-15 12:40:00,76.26,76.3,76.24,76.25,9400.0,55.1852,55.2141,55.1707,55.1779,9400.0
2007-03-15 12:50:00,76.2,76.25,76.2,76.22,2300.0,55.1418,55.1779,55.1418,55.1562,2300.0
2007-03-15 13:00:00,76.23,76.28,76.21,76.26,1300.0,55.1635,55.1997,55.149,55.1852,1300.0
2007-03-15 13:10:00,76.3,76.3,76.22,76.22,3400.0,55.2141,55.2141,55.1562,55.1562,3400.0
2007-03-15 13:20:00,76.21,76.21,76.14,76.14,6100.0,55.149,55.149,55.0983,55.0983,6100.0
2007-03-15 13:30:00,76.16,76.16,76.02,76.02,11500.0,55.1128,55.1128,55.0115,55.0115,11500.0
2007-03-15 13:40:00,75.95,76.04,75.92,76.04,13700.0,54.9609,55.026,54.9391,55.026,13700.0
2007-03-15 13:50:00,76.03,76.15,76.03,76.12,9000.0,55.0187,55.1056,55.0187,55.0839,9000.0
2007-03-15 14:00:00,76.13,76.15,76.07,76.11,2500.0,55.0911,55.1056,55.0477,55.0766,2500.0
2007-03-15 14:10:00,76.05,76.1,76.0,76.1,2500.0,55.0332,55.0694,54.997,55.0694,2500.0
2007-03-15 14:20:00,76.09,76.11,76.07,76.07,3400.0,55.0622,55.0766,55.0477,55.0477,3400.0
2007-03-15 14:30:00,76.1,76.15,76.07,76.13,5100.0,55.0694,55.1056,55.0477,55.0911,5100.0
2007-03-15 14:40:00,76.14,76.24,76.14,76.2,2500.0,55.0983,55.1707,55.0983,55.1418,2500.0
2007-03-15 14:50:00,76.22,76.22,76.17,76.18,3700.0,55.1562,55.1562,55.1201,55.1273,3700.0
2007-03-15 15:00:00,76.2,76.23,76.16,76.21,5200.0,55.1418,55.1635,55.1128,55.149,5200.0
2007-03-15 15:10:00,76.2,76.2,76.16,76.19,65400.0,55.1418,55.1418,55.1128,55.1345,65400.0
2007-03-15 15:20:00,76.17,76.22,76.11,76.11,30900.0,55.1201,55.1562,55.0766,55.0766,30900.0
2007-03-15 15:30:00,76.14,76.22,76.14,76.19,13300.0,55.0983,55.1562,55.0983,55.1345,13300.0
2007-03-15 15:40:00,76.19,76.19,76.14,76.15,6600.0,55.1345,55.1345,55.0983,55.1056,6600.0
2007-03-15 15:50:00,76.16,76.19,75.89,76.18,21200.0,55.1128,55.1345,54.9174,55.1273,21200.0
2007-03-15 16:00:00,76.18,76.18,76.16,76.16,2100.0,55.1273,55.1273,55.1128,55.1128,2100.0
2007-03-15 16:10:00,76.1,76.1,76.1,76.1,2000.0,55.0694,55.0694,55.0694,55.0694,2000.0
2007-03-16 09:30:00,76.29,76.31,76.15,76.19,4200.0,55.2069,55.2214,55.1056,55.1345,4200.0
2007-03-16 09:40:00,76.15,76.32,76.15,76.32,13600.0,55.1056,55.2286,55.1056,55.2286,13600.0
2007-03-16 09:50:00,76.29,76.39,76.26,76.36,26000.0,55.2069,55.2793,55.1852,55.2575,26000.0
2007-03-16 10:00:00,76.43,76.44,76.31,76.36,2300.0,55.3082,55.3154,55.2214,55.2575,2300.0
2007-03-16 10:10:00,76.39,76.45,76.39,76.42,2300.0,55.2793,55.3227,55.2793,55.301,2300.0
2007-03-16 10:20:00,76.37,76.37,76.34,76.34,200.0,55.2648,55.2648,55.2431,55.2431,200.0
2007-03-16 10:30:00,76.39,76.39,76.3,76.31,2000.0,55.2793,55.2793,55.2141,55.2214,2000.0
2007-03-16 10:40:00,76.31,76.33,76.3,76.32,5200.0,55.2214,55.2358,55.2141,55.2286,5200.0
2007-03-16 10:50:00,76.3,76.3,76.18,76.19,4100.0,55.2141,55.2141,55.1273,55.1345,4100.0
2007-03-16 11:00:00,76.18,76.19,76.13,76.19,1400.0,55.1273,55.1345,55.0911,55.1345,1400.0
2007-03-16 11:10:00,76.14,76.14,76.03,76.04,4800.0,55.0983,55.0983,55.0187,55.026,4800.0
2007-03-16 11:20:00,76.07,76.11,76.03,76.03,3100.0,55.0477,55.0766,55.0187,55.0187,3100.0
2007-03-16 11:30:00,76.01,76.01,75.89,75.89,3400.0,55.0043,55.0043,54.9174,54.9174,3400.0
2007-03-16 11:40:00,75.92,75.99,75.92,75.99,400.0,54.9391,54.9898,54.9391,54.9898,400.0
2007-03-16 11:50:00,76.01,76.01,75.95,75.97,1300.0,55.0043,55.0043,54.9609,54.9753,1300.0
2007-03-16 12:00:00,75.97,76.01,75.96,76.01,1700.0,54.9753,55.0043,54.9681,55.0043,1700.0
2007-03-16 12:10:00,75.99,76.03,75.98,76.01,1700.0,54.9898,55.0187,54.9826,55.0043,1700.0
2007-03-16 12:20:00,76.0,76.0,75.98,76.0,3300.0,54.997,54.997,54.9826,54.997,3300.0
2007-03-16 12:30:00,75.98,75.98,75.91,75.93,7000.0,54.9826,54.9826,54.9319,54.9464,7000.0
2007-03-16 12:40:00,75.95,76.0,75.95,75.99,800.0,54.9609,54.997,54.9609,54.9898,800.0
2007-03-16 12:50:00,75.95,75.99,75.95,75.96,2900.0,54.9609,54.9898,54.9609,54.9681,2900.0
2007-03-16 13:00:00,75.91,75.92,75.91,75.92,1000.0,54.9319,54.9391,54.9319,54.9391,1000.0
2007-03-16 13:10:00,75.93,75.99,75.93,75.99,2600.0,54.9464,54.9898,54.9464,54.9898,2600.0
2007-03-16 13:20:00,76.08,76.08,76.08,76.08,200.0,55.0549,55.0549,55.0549,55.0549,200.0
2007-03-16 13:30:00,76.03,76.07,76.03,76.06,11700.0,55.0187,55.0477,55.0187,55.0405,11700.0
2007-03-16 13:40:00,76.0,76.01,75.96,75.96,1700.0,54.997,55.0043,54.9681,54.9681,1700.0
2007-03-16 13:50:00,75.97,75.98,75.97,75.98,1400.0,54.9753,54.9826,54.9753,54.9826,1400.0
2007-03-16 14:00:00,75.89,75.89,75.87,75.87,500.0,54.9174,54.9174,54.903,54.903,500.0
2007-03-16 14:10:00,75.87,75.87,75.82,75.83,1100.0,54.903,54.903,54.8668,54.874,1100.0
2007-03-16 14:20:00,75.76,75.83,75.74,75.83,500.0,54.8234,54.874,54.8089,54.874,500.0
2007-03-16 14:30:00,75.82,75.83,75.82,75.83,1000.0,54.8668,54.874,54.8668,54.874,1000.0
2007-03-16 14:40:00,75.83,75.84,75.71,75.78,3600.0,54.874,54.8812,54.7872,54.8378,3600.0
2007-03-16 14:50:00,75.82,75.82,75.73,75.81,700.0,54.8668,54.8668,54.8016,54.8595,700.0
2007-03-16 15:00:00,75.81,75.81,75.8,75.8,400.0,54.8595,54.8595,54.8523,54.8523,400.0
2007-03-16 15:10:00,75.87,75.88,75.87,75.88,1500.0,54.903,54.9102,54.903,54.9102,1500.0
2007-03-16 15:20:00,75.83,75.87,75.83,75.87,1000.0,54.874,54.903,54.874,54.903,1000.0
2007-03-16 15:30:00,75.91,75.96,75.86,75.95,3200.0,54.9319,54.9681,54.8957,54.9609,3200.0
2007-03-16 15:40:00,75.9,75.93,75.86,75.93,2000.0,54.9247,54.9464,54.8957,54.9464,2000.0
2007-03-16 15:50:00,75.93,75.93,75.87,75.87,4700.0,54.9464,54.9464,54.903,54.903,4700.0
2007-03-16 16:00:00,75.79,75.79,75.72,75.72,1900.0,54.8451,54.8451,54.7944,54.7944,1900.0
2007-03-16 16:10:00,75.72,75.72,75.72,75.72,0.0,54.7944,54.7944,54.7944,54.7944,0.0
2007-03-19 09:30:00,77.42,77.42,76.39,76.39,1200.0,56.0246,56.0246,55.2793,55.2793,1200.0
2007-03-19 09:40:00,76.34,76.34,76.34,76.34,100.0,55.2431,55.2431,55.2431,55.2431,100.0
2007-03-19 09:50:00,76.38,76.38,76.38,76.38,400.0,55.272,55.272,55.272,55.272,400.0
2007-03-19 10:00:00,76.35,76.35,76.28,76.3,6100.0,55.2503,55.2503,55.1997,55.2141,6100.0
2007-03-19 10:10:00,76.25,76.28,76.25,76.28,3400.0,55.1779,55.1997,55.1779,55.1997,3400.0
2007-03-19 10:20:00,76.35,76.36,76.35,76.36,400.0,55.2503,55.2575,55.2503,55.2575,400.0
2007-03-19 10:30:00,76.36,76.36,76.34,76.34,600.0,55.2575,55.2575,55.2431,55.2431,600.0
2007-03-19 10:40:00,76.38,76.43,76.38,76.42,2000.0,55.272,55.3082,55.272,55.301,2000.0
2007-03-19 10:50:00,76.5,76.63,76.5,76.59,1300.0,55.3589,55.4529,55.3589,55.424,1300.0
2007-03-19 11:00:00,76.58,76.58,76.58,76.58,800.0,55.4167,55.4167,55.4167,55.4167,800.0
2007-03-19 11:10:00,76.6,76.61,76.6,76.61,700.0,55.4312,55.4385,55.4312,55.4385,700.0
2007-03-19 11:20:00,76.56,76.56,76.56,76.56,100.0,55.4023,55.4023,55.4023,55.4023,100.0
2007-03-19 11:30:00,76.62,76.69,76.6,76.69,5500.0,55.4457,55.4963,55.4312,55.4963,5500.0
2007-03-19 11:40:00,76.71,76.75,76.71,76.72,3800.0,55.5108,55.5398,55.5108,55.5181,3800.0
2007-03-19 11:50:00,76.75,76.75,76.72,76.74,600.0,55.5398,55.5398,55.5181,55.5325,600.0
2007-03-19 12:00:00,76.73,76.73,76.73,76.73,500.0,55.5253,55.5253,55.5253,55.5253,500.0
2007-03-19 12:10:00,76.7,76.75,76.7,76.75,600.0,55.5036,55.5398,55.5036,55.5398,600.0
2007-03-19 12:20:00,76.7,76.7,76.7,76.7,300.0,55.5036,55.5036,55.5036,55.5036,300.0
2007-03-19 12:30:00,76.7,76.7,76.63,76.63,600.0,55.5036,55.5036,55.4529,55.4529,600.0
2007-03-19 12:40:00,76.65,76.65,76.65,76.65,100.0,55.4674,55.4674,55.4674,55.4674,100.0
2007-03-19 12:50:00,76.63,76.63,76.59,76.59,4600.0,55.4529,55.4529,55.424,55.424,4600.0
2007-03-19 13:00:00,76.58,76.61,76.54,76.6,1000.0,55.4167,55.4385,55.3878,55.4312,1000.0
2007-03-19 13:10:00,76.61,76.61,76.58,76.58,500.0,55.4385,55.4385,55.4167,55.4167,500.0
2007-03-19 13:20:00,76.61,76.61,76.61,76.61,100.0,55.4385,55.4385,55.4385,55.4385,100.0
2007-03-19 13:30:00,76.62,76.62,76.58,76.58,1100.0,55.4457,55.4457,55.4167,55.4167,1100.0
2007-03-19 13:40:00,76.58,76.58,76.58,76.58,0.0,55.4167,55.4167,55.4167,55.4167,0.0
2007-03-19 13:50:00,76.68,76.71,76.67,76.71,400.0,55.4891,55.5108,55.4819,55.5108,400.0
2007-03-19 14:00:00,76.71,76.71,76.68,76.68,800.0,55.5108,55.5108,55.4891,55.4891,800.0
2007-03-19 14:10:00,76.67,76.68,76.67,76.68,400.0,55.4819,55.4891,55.4819,55.4891,400.0
2007-03-19 14:20:00,76.63,76.65,76.63,76.63,900.0,55.4529,55.4674,55.4529,55.4529,900.0
2007-03-19 14:30:00,76.57,76.67,76.57,76.67,2500.0,55.4095,55.4819,55.4095,55.4819,2500.0
2007-03-19 14:40:00,76.67,76.71,76.66,76.71,2600.0,55.4819,55.5108,55.4746,55.5108,2600.0
2007-03-19 14:50:00,76.75,76.75,76.68,76.71,1000.0,55.5398,55.5398,55.4891,55.5108,1000.0
2007-03-19 15:00:00,76.68,76.68,76.62,76.62,200.0,55.4891,55.4891,55.4457,55.4457,200.0
2007-03-19 15:10:00,76.57,76.62,76.57,76.62,5300.0,55.4095,55.4457,55.4095,55.4457,5300.0
2007-03-19 15:20:00,76.64,76.64,76.56,76.56,900.0,55.4602,55.4602,55.4023,55.4023,900.0
2007-03-19 15:30:00,76.57,76.6,76.56,76.59,6900.0,55.4095,55.4312,55.4023,55.424,6900.0
2007-03-19 15:40:00,76.61,76.69,76.61,76.69,3500.0,55.4385,55.4963,55.4385,55.4963,3500.0
2007-03-19 15:50:00,76.62,76.62,76.62,76.62,500.0,55.4457,55.4457,55.4457,55.4457,500.0
2007-03-19 16:00:00,76.7,76.7,76.7,76.7,100.0,55.5036,55.5036,55.5036,55.5036,100.0
2007-03-19 16:10:00,76.7,76.7,76.7,76.7,0.0,55.5036,55.5036,55.5036,55.5036,0.0
2007-03-20 09:30:00,76.75,76.75,76.58,76.75,6600.0,55.5398,55.5398,55.4167,55.5398,6600.0
2007-03-20 09:40:00,76.72,76.85,76.71,76.84,1900.0,55.5181,55.6121,55.5108,55.6049,1900.0
2007-03-20 09:50:00,76.81,76.81,76.78,76.78,5100.0,55.5832,55.5832,55.5615,55.5615,5100.0
2007-03-20 10:00:00,76.71,76.72,76.66,76.72,1200.0,55.5108,55.5181,55.4746,55.5181,1200.0
2007-03-20 10:10:00,76.76,76.79,76.73,76.73,5500.0,55.547,55.5687,55.5253,55.5253,5500.0
2007-03-20 10:20:00,76.71,76.79,76.71,76.79,3800.0,55.5108,55.5687,55.5108,55.5687,3800.0
2007-03-20 10:30:00,76.79,76.81,76.76,76.78,2500.0,55.5687,55.5832,55.547,55.5615,2500.0
2007-03-20 10:40:00,76.82,76.9,76.82,76.82,2300.0,55.5904,55.6483,55.5904,55.5904,2300.0
2007-03-20 10:50:00,76.85,76.89,76.85,76.89,24700.0,55.6121,55.6411,55.6121,55.6411,24700.0
2007-03-20 11:00:00,76.9,76.94,76.9,76.94,600.0,55.6483,55.6773,55.6483,55.6773,600.0
2007-03-20 11:10:00,76.95,76.95,76.95,76.95,100.0,55.6845,55.6845,55.6845,55.6845,100.0
2007-03-20 11:20:00,76.96,76.96,76.9,76.94,1200.0,55.6917,55.6917,55.6483,55.6773,1200.0
2007-03-20 11:30:00,76.93,76.95,76.89,76.89,400.0,55.67,55.6845,55.6411,55.6411,400.0
2007-03-20 11:40:00,76.91,76.98,76.9,76.93,4000.0,55.6556,55.7062,55.6483,55.67,4000.0
2007-03-20 11:50:00,76.98,76.99,76.97,76.97,10700.0,55.7062,55.7134,55.699,55.699,10700.0
2007-03-20 12:00:00,76.97,77.04,76.96,77.04,32200.0,55.699,55.7496,55.6917,55.7496,32200.0
2007-03-20 12:10:00,76.99,77.04,76.99,77.02,1900.0,55.7134,55.7496,55.7134,55.7352,1900.0
2007-03-20 12:20:00,77.05,77.14,77.03,77.14,27400.0,55.7569,55.822,55.7424,55.822,27400.0
2007-03-20 12:30:00,77.19,77.19,77.19,77.19,100.0,55.8582,55.8582,55.8582,55.8582,100.0
2007-03-20 12:40:00,77.11,77.14,77.11,77.12,2600.0,55.8003,55.822,55.8003,55.8075,2600.0
2007-03-20 12:50:00,77.13,77.13,77.11,77.11,700.0,55.8148,55.8148,55.8003,55.8003,700.0
2007-03-20 13:00:00,77.15,77.22,77.12,77.18,3300.0,55.8292,55.8799,55.8075,55.8509,3300.0
2007-03-20 13:10:00,77.13,77.13,77.11,77.11,300.0,55.8148,55.8148,55.8003,55.8003,300.0
2007-03-20 13:20:00,77.11,77.11,77.11,77.11,0.0,55.8003,55.8003,55.8003,55.8003,0.0
2007-03-20 13:30:00,77.05,77.05,76.99,76.99,1400.0,55.7569,55.7569,55.7134,55.7134,1400.0
2007-03-20 13:40:00,77.04,77.06,77.02,77.06,10400.0,55.7496,55.7641,55.7352,55.7641,10400.0
2007-03-20 13:50:00,77.01,77.02,76.98,77.02,29200.0,55.7279,55.7352,55.7062,55.7352,29200.0
2007-03-20 14:00:00,77.0,77.02,77.0,77.01,7400.0,55.7207,55.7352,55.7207,55.7279,7400.0
2007-03-20 14:10:00,77.05,77.07,77.05,77.07,2100.0,55.7569,55.7713,55.7569,55.7713,2100.0
2007-03-20 14:20:00,77.07,77.07,77.02,77.02,1200.0,55.7713,55.7713,55.7352,55.7352,1200.0
2007-03-20 14:30:00,77.04,77.04,76.99,76.99,5000.0,55.7496,55.7496,55.7134,55.7134,5000.0
2007-03-20 14:40:00,77.0,77.05,77.0,77.04,800.0,55.7207,55.7569,55.7207,55.7496,800.0
2007-03-20 14:50:00,77.04,77.05,77.03,77.03,900.0,55.7496,55.7569,55.7424,55.7424,900.0
2007-03-20 15:00:00,77.04,77.06,77.04,77.06,300.0,55.7496,55.7641,55.7496,55.7641,300.0
2007-03-20 15:10:00,77.16,77.16,77.14,77.14,10600.0,55.8365,55.8365,55.822,55.822,10600.0
2007-03-20 15:20:00,77.12,77.14,77.1,77.1,5500.0,55.8075,55.822,55.793,55.793,5500.0
2007-03-20 15:30:00,77.12,77.21,77.12,77.21,4300.0,55.8075,55.8726,55.8075,55.8726,4300.0
2007-03-20 15:40:00,77.16,77.2,77.14,77.2,4500.0,55.8365,55.8654,55.822,55.8654,4500.0
2007-03-20 15:50:00,77.18,77.19,77.16,77.19,9900.0,55.8509,55.8582,55.8365,55.8582,9900.0
2007-03-20 16:00:00,77.19,77.19,77.19,77.19,0.0,55.8582,55.8582,55.8582,55.8582,0.0
2007-03-20 16:10:00,77.19,77.19,77.19,77.19,0.0,55.8582,55.8582,55.8582,55.8582,0.0
2007-03-21 09:30:00,77.29,77.35,77.21,77.3,9300.0,55.9305,55.974,55.8726,55.9378,9300.0
2007-03-21 09:40:00,77.27,77.27,77.22,77.23,1700.0,55.9161,55.9161,55.8799,55.8871,1700.0
2007-03-21 09:50:00,77.2,77.24,77.14,77.15,4400.0,55.8654,55.8944,55.822,55.8292,4400.0
2007-03-21 10:00:00,77.16,77.21,77.14,77.21,1600.0,55.8365,55.8726,55.822,55.8726,1600.0
2007-03-21 10:10:00,77.24,77.27,77.24,77.24,2800.0,55.8944,55.9161,55.8944,55.8944,2800.0
2007-03-21 10:20:00,77.24,77.27,77.23,77.27,1400.0,55.8944,55.9161,55.8871,55.9161,1400.0
2007-03-21 10:30:00,77.24,77.24,77.19,77.22,300.0,55.8944,55.8944,55.8582,55.8799,300.0
2007-03-21 10:40:00,77.18,77.2,77.18,77.19,3200.0,55.8509,55.8654,55.8509,55.8582,3200.0
2007-03-21 10:50:00,77.2,77.29,77.19,77.29,4700.0,55.8654,55.9305,55.8582,55.9305,4700.0
2007-03-21 11:00:00,77.24,77.27,77.24,77.24,6400.0,55.8944,55.9161,55.8944,55.8944,6400.0
2007-03-21 11:10:00,77.25,77.25,77.2,77.24,27100.0,55.9016,55.9016,55.8654,55.8944,27100.0
2007-03-21 11:20:00,77.24,77.24,77.24,77.24,400.0,55.8944,55.8944,55.8944,55.8944,400.0
2007-03-21 11:30:00,77.24,77.25,77.22,77.24,5500.0,55.8944,55.9016,55.8799,55.8944,5500.0
2007-03-21 11:40:00,77.25,77.25,77.23,77.23,23200.0,55.9016,55.9016,55.8871,55.8871,23200.0
2007-03-21 11:50:00,77.23,77.24,77.22,77.22,1700.0,55.8871,55.8944,55.8799,55.8799,1700.0
2007-03-21 12:00:00,77.21,77.22,77.21,77.21,400.0,55.8726,55.8799,55.8726,55.8726,400.0
2007-03-21 12:10:00,77.21,77.25,77.21,77.23,3500.0,55.8726,55.9016,55.8726,55.8871,3500.0
2007-03-21 12:20:00,77.24,77.24,77.22,77.22,500.0,55.8944,55.8944,55.8799,55.8799,500.0
2007-03-21 12:30:00,77.22,77.26,77.22,77.26,300.0,55.8799,55.9088,55.8799,55.9088,300.0
2007-03-21 12:40:00,77.26,77.3,77.26,77.3,1000.0,55.9088,55.9378,55.9088,55.9378,1000.0
2007-03-21 12:50:00,77.29,77.3,77.28,77.28,300.0,55.9305,55.9378,55.9233,55.9233,300.0
2007-03-21 13:00:00,77.3,77.32,77.29,77.31,1700.0,55.9378,55.9522,55.9305,55.945,1700.0
2007-03-21 13:10:00,77.34,77.36,77.33,77.36,6400.0,55.9667,55.9812,55.9595,55.9812,6400.0
2007-03-21 13:20:00,77.36,77.37,77.35,77.35,2600.0,55.9812,55.9884,55.974,55.974,2600.0
2007-03-21 13:30:00,77.37,77.37,77.37,77.37,100.0,55.9884,55.9884,55.9884,55.9884,100.0
2007-03-21 13:40:00,77.37,77.43,77.37,77.43,7000.0,55.9884,56.0318,55.9884,56.0318,7000.0
2007-03-21 13:50:00,77.38,77.4,77.36,77.4,1200.0,55.9957,56.0101,55.9812,56.0101,1200.0
2007-03-21 14:00:00,77.39,77.39,77.36,77.36,2200.0,56.0029,56.0029,55.9812,55.9812,2200.0
2007-03-21 14:10:00,77.39,77.74,77.35,77.63,12400.0,56.0029,56.2562,55.974,56.1766,12400.0
2007-03-21 14:20:00,77.57,78.01,77.55,77.94,8200.0,56.1332,56.4516,56.1187,56.4009,8200.0
2007-03-21 14:30:00,77.97,78.05,77.95,78.05,4300.0,56.4226,56.4805,56.4081,56.4805,4300.0
2007-03-21 14:40:00,78.31,78.31,78.14,78.14,2900.0,56.6687,56.6687,56.5456,56.5456,2900.0
2007-03-21 14:50:00,78.25,78.36,78.24,78.36,4500.0,56.6252,56.7048,56.618,56.7048,4500.0
2007-03-21 15:00:00,78.54,78.63,78.41,78.41,5500.0,56.8351,56.9002,56.741,56.741,5500.0
2007-03-21 15:10:00,78.43,78.43,78.29,78.29,20000.0,56.7555,56.7555,56.6542,56.6542,20000.0
2007-03-21 15:20:00,78.27,78.37,78.23,78.23,3600.0,56.6397,56.7121,56.6108,56.6108,3600.0
2007-03-21 15:30:00,78.3,78.4,78.27,78.4,4500.0,56.6614,56.7338,56.6397,56.7338,4500.0
2007-03-21 15:40:00,78.4,78.53,78.38,78.53,15700.0,56.7338,56.8279,56.7193,56.8279,15700.0
2007-03-21 15:50:00,78.43,78.48,78.4,78.44,6300.0,56.7555,56.7917,56.7338,56.7627,6300.0
2007-03-21 16:00:00,78.44,78.44,78.44,78.44,0.0,56.7627,56.7627,56.7627,56.7627,0.0
2007-03-21 16:10:00,78.44,78.44,78.44,78.44,0.0,56.7627,56.7627,56.7627,56.7627,0.0
2007-03-22 09:30:00,78.58,78.58,78.51,78.55,3700.0,56.864,56.864,56.8134,56.8423,3700.0
2007-03-22 09:40:00,78.6,78.6,78.49,78.49,1100.0,56.8785,56.8785,56.7989,56.7989,1100.0
2007-03-22 09:50:00,78.45,78.48,78.39,78.39,2100.0,56.77,56.7917,56.7265,56.7265,2100.0
2007-03-22 10:00:00,78.37,78.38,78.35,78.35,2400.0,56.7121,56.7193,56.6976,56.6976,2400.0
2007-03-22 10:10:00,78.45,78.5,78.45,78.46,1300.0,56.77,56.8061,56.77,56.7772,1300.0
2007-03-22 10:20:00,78.46,78.46,78.38,78.38,1000.0,56.7772,56.7772,56.7193,56.7193,1000.0
2007-03-22 10:30:00,78.4,78.4,78.28,78.33,3400.0,56.7338,56.7338,56.6469,56.6831,3400.0
2007-03-22 10:40:00,78.3,78.41,78.3,78.37,1300.0,56.6614,56.741,56.6614,56.7121,1300.0
2007-03-22 10:50:00,78.29,78.32,78.25,78.29,1000.0,56.6542,56.6759,56.6252,56.6542,1000.0
2007-03-22 11:00:00,78.23,78.28,78.22,78.27,1800.0,56.6108,56.6469,56.6035,56.6397,1800.0
2007-03-22 11:10:00,78.27,78.3,78.27,78.3,1000.0,56.6397,56.6614,56.6397,56.6614,1000.0
2007-03-22 11:20:00,78.3,78.38,78.3,78.35,42600.0,56.6614,56.7193,56.6614,56.6976,42600.0
2007-03-22 11:30:00,78.38,78.43,78.38,78.39,3400.0,56.7193,56.7555,56.7193,56.7265,3400.0
2007-03-22 11:40:00,78.38,78.4,78.35,78.35,2300.0,56.7193,56.7338,56.6976,56.6976,2300.0
2007-03-22 11:50:00,78.38,78.48,78.37,78.48,2900.0,56.7193,56.7917,56.7121,56.7917,2900.0
2007-03-22 12:00:00,78.49,78.52,78.48,78.52,3000.0,56.7989,56.8206,56.7917,56.8206,3000.0
2007-03-22 12:10:00,78.57,78.6,78.55,78.6,6500.0,56.8568,56.8785,56.8423,56.8785,6500.0
2007-03-22 12:20:00,78.56,78.59,78.55,78.56,2900.0,56.8496,56.8713,56.8423,56.8496,2900.0
2007-03-22 12:30:00,78.6,78.64,78.55,78.56,6000.0,56.8785,56.9075,56.8423,56.8496,6000.0
2007-03-22 12:40:00,78.59,78.61,78.59,78.61,800.0,56.8713,56.8857,56.8713,56.8857,800.0
2007-03-22 12:50:00,78.56,78.56,78.52,78.52,1800.0,56.8496,56.8496,56.8206,56.8206,1800.0
2007-03-22 13:00:00,78.52,78.52,78.44,78.48,2100.0,56.8206,56.8206,56.7627,56.7917,2100.0
2007-03-22 13:10:00,78.45,78.5,78.44,78.48,900.0,56.77,56.8061,56.7627,56.7917,900.0
2007-03-22 13:20:00,78.49,78.49,78.48,78.49,1000.0,56.7989,56.7989,56.7917,56.7989,1000.0
2007-03-22 13:30:00,78.44,78.44,78.37,78.39,9400.0,56.7627,56.7627,56.7121,56.7265,9400.0
2007-03-22 13:40:00,78.41,78.47,78.41,78.47,2300.0,56.741,56.7844,56.741,56.7844,2300.0
2007-03-22 13:50:00,78.45,78.48,78.45,78.45,2100.0,56.77,56.7917,56.77,56.77,2100.0
2007-03-22 14:00:00,78.48,78.59,78.48,78.56,5000.0,56.7917,56.8713,56.7917,56.8496,5000.0
2007-03-22 14:10:00,78.54,78.56,78.54,78.56,4500.0,56.8351,56.8496,56.8351,56.8496,4500.0
2007-03-22 14:20:00,78.51,78.54,78.51,78.52,1200.0,56.8134,56.8351,56.8134,56.8206,1200.0
2007-03-22 14:30:00,78.52,78.52,78.5,78.52,5100.0,56.8206,56.8206,56.8061,56.8206,5100.0
2007-03-22 14:40:00,78.54,78.58,78.54,78.58,3700.0,56.8351,56.864,56.8351,56.864,3700.0
2007-03-22 14:50:00,78.63,78.63,78.55,78.6,5700.0,56.9002,56.9002,56.8423,56.8785,5700.0
2007-03-22 15:00:00,78.56,78.56,78.45,78.45,8400.0,56.8496,56.8496,56.77,56.77,8400.0
2007-03-22 15:10:00,78.44,78.44,78.38,78.43,4400.0,56.7627,56.7627,56.7193,56.7555,4400.0
2007-03-22 15:20:00,78.45,78.45,78.36,78.43,13500.0,56.77,56.77,56.7048,56.7555,13500.0
2007-03-22 15:30:00,78.43,78.44,78.38,78.38,18600.0,56.7555,56.7627,56.7193,56.7193,18600.0
2007-03-22 15:40:00,78.39,78.44,78.38,78.41,5600.0,56.7265,56.7627,56.7193,56.741,5600.0
2007-03-22 15:50:00,78.45,78.51,78.45,78.51,7900.0,56.77,56.8134,56.77,56.8134,7900.0
2007-03-22 16:00:00,78.51,78.51,78.51,78.51,0.0,56.8134,56.8134,56.8134,56.8134,0.0
2007-03-22 16:10:00,78.51,78.51,78.51,78.51,0.0,56.8134,56.8134,56.8134,56.8134,0.0
2007-03-23 09:30:00,78.18,78.24,78.11,78.23,4000.0,56.8084,56.852,56.7576,56.8448,4000.0
2007-03-23 09:40:00,78.2,78.2,78.12,78.15,1000.0,56.823,56.823,56.7648,56.7866,1000.0
2007-03-23 09:50:00,78.14,78.14,78.13,78.13,5100.0,56.7794,56.7794,56.7721,56.7721,5100.0
2007-03-23 10:00:00,78.16,78.38,78.16,78.33,5800.0,56.7939,56.9538,56.7939,56.9174,5800.0
2007-03-23 10:10:00,78.33,78.35,78.24,78.29,7000.0,56.9174,56.932,56.852,56.8884,7000.0
2007-03-23 10:20:00,78.23,78.23,78.16,78.18,900.0,56.8448,56.8448,56.7939,56.8084,900.0
2007-03-23 10:30:00,78.16,78.16,78.16,78.16,900.0,56.7939,56.7939,56.7939,56.7939,900.0
2007-03-23 10:40:00,78.18,78.18,78.18,78.18,400.0,56.8084,56.8084,56.8084,56.8084,400.0
2007-03-23 10:50:00,78.28,78.28,78.25,78.25,700.0,56.8811,56.8811,56.8593,56.8593,700.0
2007-03-23 11:00:00,78.23,78.25,78.22,78.24,1500.0,56.8448,56.8593,56.8375,56.852,1500.0
2007-03-23 11:10:00,78.25,78.32,78.24,78.31,42100.0,56.8593,56.9102,56.852,56.9029,42100.0
2007-03-23 11:20:00,78.3,78.31,78.25,78.27,1100.0,56.8956,56.9029,56.8593,56.8738,1100.0
2007-03-23 11:30:00,78.31,78.32,78.3,78.3,3200.0,56.9029,56.9102,56.8956,56.8956,3200.0
2007-03-23 11:40:00,78.31,78.31,78.26,78.26,400.0,56.9029,56.9029,56.8666,56.8666,400.0
2007-03-23 11:50:00,78.27,78.3,78.27,78.28,3100.0,56.8738,56.8956,56.8738,56.8811,3100.0
2007-03-23 12:00:00,78.31,78.34,78.31,78.34,1900.0,56.9029,56.9247,56.9029,56.9247,1900.0
2007-03-23 12:10:00,78.37,78.37,78.29,78.31,1300.0,56.9465,56.9465,56.8884,56.9029,1300.0
2007-03-23 12:20:00,78.31,78.33,78.31,78.32,600.0,56.9029,56.9174,56.9029,56.9102,600.0
2007-03-23 12:30:00,78.3,78.3,78.26,78.26,2000.0,56.8956,56.8956,56.8666,56.8666,2000.0
2007-03-23 12:40:00,78.26,78.27,78.26,78.27,5700.0,56.8666,56.8738,56.8666,56.8738,5700.0
2007-03-23 12:50:00,78.27,78.27,78.27,78.27,0.0,56.8738,56.8738,56.8738,56.8738,0.0
2007-03-23 13:00:00,78.29,78.29,78.27,78.27,700.0,56.8884,56.8884,56.8738,56.8738,700.0
2007-03-23 13:10:00,78.25,78.25,78.13,78.13,500.0,56.8593,56.8593,56.7721,56.7721,500.0
2007-03-23 13:20:00,78.19,78.23,78.19,78.23,200.0,56.8157,56.8448,56.8157,56.8448,200.0
2007-03-23 13:30:00,78.19,78.19,78.18,78.18,200.0,56.8157,56.8157,56.8084,56.8084,200.0
2007-03-23 13:40:00,78.19,78.23,78.18,78.23,700.0,56.8157,56.8448,56.8084,56.8448,700.0
2007-03-23 13:50:00,78.23,78.24,78.22,78.22,500.0,56.8448,56.852,56.8375,56.8375,500.0
2007-03-23 14:00:00,78.23,78.23,78.18,78.18,3900.0,56.8448,56.8448,56.8084,56.8084,3900.0
2007-03-23 14:10:00,78.2,78.22,78.17,78.17,1300.0,56.823,56.8375,56.8012,56.8012,1300.0
2007-03-23 14:20:00,78.15,78.18,78.09,78.18,900.0,56.7866,56.8084,56.743,56.8084,900.0
2007-03-23 14:30:00,78.16,78.22,78.16,78.21,2300.0,56.7939,56.8375,56.7939,56.8302,2300.0
2007-03-23 14:40:00,78.23,78.24,78.21,78.24,1800.0,56.8448,56.852,56.8302,56.852,1800.0
2007-03-23 14:50:00,78.25,78.28,78.25,78.27,1200.0,56.8593,56.8811,56.8593,56.8738,1200.0
2007-03-23 15:00:00,78.27,78.28,78.24,78.28,1200.0,56.8738,56.8811,56.852,56.8811,1200.0
2007-03-23 15:10:00,78.27,78.34,78.26,78.33,2800.0,56.8738,56.9247,56.8666,56.9174,2800.0
2007-03-23 15:20:00,78.33,78.35,78.31,78.31,3400.0,56.9174,56.932,56.9029,56.9029,3400.0
2007-03-23 15:30:00,78.31,78.31,78.28,78.28,1400.0,56.9029,56.9029,56.8811,56.8811,1400.0
2007-03-23 15:40:00,78.28,78.28,78.25,78.26,5200.0,56.8811,56.8811,56.8593,56.8666,5200.0
2007-03-23 15:50:00,78.26,78.28,78.22,78.27,5400.0,56.8666,56.8811,56.8375,56.8738,5400.0
2007-03-23 16:00:00,78.24,78.24,78.24,78.24,17000.0,56.852,56.852,56.852,56.852,17000.0
2007-03-23 16:10:00,78.24,78.24,78.24,78.24,0.0,56.852,56.852,56.852,56.852,0.0
2007-03-26 09:30:00,78.21,78.29,78.19,78.24,2300.0,56.8302,56.8884,56.8157,56.852,2300.0
2007-03-26 09:40:00,78.15,78.23,78.15,78.2,700.0,56.7866,56.8448,56.7866,56.823,700.0
2007-03-26 09:50:00,78.21,78.21,78.21,78.21,200.0,56.8302,56.8302,56.8302,56.8302,200.0
2007-03-26 10:00:00,78.24,78.24,77.71,77.71,17400.0,56.852,56.852,56.4669,56.4669,17400.0
2007-03-26 10:10:00,77.79,77.79,77.73,77.75,9100.0,56.525,56.525,56.4815,56.496,9100.0
2007-03-26 10:20:00,77.72,77.72,77.56,77.56,1000.0,56.4742,56.4742,56.3579,56.3579,1000.0
2007-03-26 10:30:00,77.58,77.59,77.58,77.59,400.0,56.3725,56.3797,56.3725,56.3797,400.0
2007-03-26 10:40:00,77.64,77.73,77.64,77.68,8300.0,56.4161,56.4815,56.4161,56.4451,8300.0
2007-03-26 10:50:00,77.73,77.74,77.71,77.71,1000.0,56.4815,56.4887,56.4669,56.4669,1000.0
2007-03-26 11:00:00,77.73,77.73,77.63,77.63,900.0,56.4815,56.4815,56.4088,56.4088,900.0
2007-03-26 11:10:00,77.57,77.62,77.57,77.62,400.0,56.3652,56.4015,56.3652,56.4015,400.0
2007-03-26 11:20:00,77.74,77.74,77.71,77.71,1500.0,56.4887,56.4887,56.4669,56.4669,1500.0
2007-03-26 11:30:00,77.73,77.77,77.72,77.77,1400.0,56.4815,56.5105,56.4742,56.5105,1400.0
2007-03-26 11:40:00,77.81,77.82,77.76,77.76,4000.0,56.5396,56.5468,56.5033,56.5033,4000.0
2007-03-26 11:50:00,77.78,77.78,77.77,77.77,1600.0,56.5178,56.5178,56.5105,56.5105,1600.0
2007-03-26 12:00:00,77.76,77.78,77.76,77.76,2400.0,56.5033,56.5178,56.5033,56.5033,2400.0
2007-03-26 12:10:00,77.77,77.83,77.77,77.83,400.0,56.5105,56.5541,56.5105,56.5541,400.0
2007-03-26 12:20:00,77.89,77.96,77.89,77.94,7300.0,56.5977,56.6486,56.5977,56.634,7300.0
2007-03-26 12:30:00,77.94,77.95,77.92,77.92,11700.0,56.634,56.6413,56.6195,56.6195,11700.0
2007-03-26 12:40:00,77.9,77.95,77.9,77.95,2500.0,56.605,56.6413,56.605,56.6413,2500.0
2007-03-26 12:50:00,77.94,77.94,77.89,77.89,15200.0,56.634,56.634,56.5977,56.5977,15200.0
2007-03-26 13:00:00,77.87,77.87,77.83,77.83,21900.0,56.5832,56.5832,56.5541,56.5541,21900.0
2007-03-26 13:10:00,77.83,77.83,77.83,77.83,100.0,56.5541,56.5541,56.5541,56.5541,100.0
2007-03-26 13:20:00,77.84,77.87,77.84,77.87,12000.0,56.5614,56.5832,56.5614,56.5832,12000.0
2007-03-26 13:30:00,77.92,77.96,77.92,77.96,43300.0,56.6195,56.6486,56.6195,56.6486,43300.0
2007-03-26 13:40:00,77.95,77.96,77.92,77.93,44200.0,56.6413,56.6486,56.6195,56.6268,44200.0
2007-03-26 13:50:00,77.92,77.92,77.89,77.9,1300.0,56.6195,56.6195,56.5977,56.605,1300.0
2007-03-26 14:00:00,77.98,78.05,77.98,78.0,8600.0,56.6631,56.714,56.6631,56.6776,8600.0
2007-03-26 14:10:00,78.0,78.07,78.0,78.07,5000.0,56.6776,56.7285,56.6776,56.7285,5000.0
2007-03-26 14:20:00,78.04,78.05,78.0,78.0,2600.0,56.7067,56.714,56.6776,56.6776,2600.0
2007-03-26 14:30:00,78.02,78.03,77.97,77.99,29500.0,56.6922,56.6994,56.6558,56.6704,29500.0
2007-03-26 14:40:00,77.98,78.0,77.97,77.99,6900.0,56.6631,56.6776,56.6558,56.6704,6900.0
2007-03-26 14:50:00,78.0,78.03,77.99,78.01,36100.0,56.6776,56.6994,56.6704,56.6849,36100.0
2007-03-26 15:00:00,78.04,78.09,77.94,77.94,12600.0,56.7067,56.743,56.634,56.634,12600.0
2007-03-26 15:10:00,77.94,78.07,77.94,78.04,24400.0,56.634,56.7285,56.634,56.7067,24400.0
2007-03-26 15:20:00,78.03,78.13,78.02,78.13,33700.0,56.6994,56.7721,56.6922,56.7721,33700.0
2007-03-26 15:30:00,78.14,78.21,78.11,78.16,101600.0,56.7794,56.8302,56.7576,56.7939,101600.0
2007-03-26 15:40:00,78.19,78.32,78.17,78.28,63400.0,56.8157,56.9102,56.8012,56.8811,63400.0
2007-03-26 15:50:00,78.26,78.29,78.05,78.05,36700.0,56.8666,56.8884,56.714,56.714,36700.0
2007-03-26 16:00:00,78.3,78.3,78.12,78.22,12200.0,56.8956,56.8956,56.7648,56.8375,12200.0
2007-03-26 16:10:00,78.01,78.01,78.01,78.01,3800.0,56.6849,56.6849,56.6849,56.6849,3800.0
2007-03-27 09:30:00,78.09,78.09,77.92,77.96,2900.0,56.743,56.743,56.6195,56.6486,2900.0
2007-03-27 09:40:00,77.95,77.95,77.95,77.95,100.0,56.6413,56.6413,56.6413,56.6413,100.0
2007-03-27 09:50:00,77.99,77.99,77.94,77.94,3000.0,56.6704,56.6704,56.634,56.634,3000.0
2007-03-27 10:00:00,77.9,77.97,77.8,77.92,2000.0,56.605,56.6558,56.5323,56.6195,2000.0
2007-03-27 10:10:00,77.8,77.84,77.78,77.84,4200.0,56.5323,56.5614,56.5178,56.5614,4200.0
2007-03-27 10:20:00,77.84,77.85,77.78,77.82,2000.0,56.5614,56.5686,56.5178,56.5468,2000.0
2007-03-27 10:30:00,77.81,77.83,77.72,77.82,6100.0,56.5396,56.5541,56.4742,56.5468,6100.0
2007-03-27 10:40:00,77.84,77.86,77.83,77.84,1700.0,56.5614,56.5759,56.5541,56.5614,1700.0
2007-03-27 10:50:00,77.84,77.91,77.82,77.83,7000.0,56.5614,56.6122,56.5468,56.5541,7000.0
2007-03-27 11:00:00,77.89,77.89,77.82,77.84,3800.0,56.5977,56.5977,56.5468,56.5614,3800.0
2007-03-27 11:10:00,77.77,77.81,77.76,77.81,2800.0,56.5105,56.5396,56.5033,56.5396,2800.0
2007-03-27 11:20:00,77.76,77.76,77.68,77.68,2900.0,56.5033,56.5033,56.4451,56.4451,2900.0
2007-03-27 11:30:00,77.65,77.75,77.57,77.75,5300.0,56.4233,56.496,56.3652,56.496,5300.0
2007-03-27 11:40:00,77.74,77.81,77.74,77.8,2600.0,56.4887,56.5396,56.4887,56.5323,2600.0
2007-03-27 11:50:00,77.82,77.82,77.76,77.76,3100.0,56.5468,56.5468,56.5033,56.5033,3100.0
2007-03-27 12:00:00,77.74,77.76,77.73,77.73,2700.0,56.4887,56.5033,56.4815,56.4815,2700.0
2007-03-27 12:10:00,77.84,77.84,77.83,77.83,700.0,56.5614,56.5614,56.5541,56.5541,700.0
2007-03-27 12:20:00,77.78,77.83,77.78,77.83,600.0,56.5178,56.5541,56.5178,56.5541,600.0
2007-03-27 12:30:00,77.83,77.9,77.83,77.9,2900.0,56.5541,56.605,56.5541,56.605,2900.0
2007-03-27 12:40:00,77.86,77.86,77.86,77.86,100.0,56.5759,56.5759,56.5759,56.5759,100.0
2007-03-27 12:50:00,77.88,77.89,77.84,77.85,38900.0,56.5904,56.5977,56.5614,56.5686,38900.0
2007-03-27 13:00:00,77.88,77.92,77.88,77.92,2500.0,56.5904,56.6195,56.5904,56.6195,2500.0
2007-03-27 13:10:00,77.93,77.93,77.9,77.91,2200.0,56.6268,56.6268,56.605,56.6122,2200.0
2007-03-27 13:20:00,77.9,77.93,77.89,77.89,1900.0,56.605,56.6268,56.5977,56.5977,1900.0
2007-03-27 13:30:00,77.89,77.89,77.86,77.86,1100.0,56.5977,56.5977,56.5759,56.5759,1100.0
2007-03-27 13:40:00,77.87,77.91,77.87,77.91,1700.0,56.5832,56.6122,56.5832,56.6122,1700.0
2007-03-27 13:50:00,77.93,77.93,77.9,77.9,500.0,56.6268,56.6268,56.605,56.605,500.0
2007-03-27 14:00:00,77.86,77.88,77.78,77.78,5500.0,56.5759,56.5904,56.5178,56.5178,5500.0
2007-03-27 14:10:00,77.8,77.85,77.8,77.83,2400.0,56.5323,56.5686,56.5323,56.5541,2400.0
2007-03-27 14:20:00,77.84,77.84,77.78,77.8,1300.0,56.5614,56.5614,56.5178,56.5323,1300.0
2007-03-27 14:30:00,77.76,77.81,77.76,77.78,3200.0,56.5033,56.5396,56.5033,56.5178,3200.0
2007-03-27 14:40:00,77.78,77.79,77.77,77.79,4900.0,56.5178,56.525,56.5105,56.525,4900.0
2007-03-27 14:50:00,77.79,77.86,77.79,77.83,2800.0,56.525,56.5759,56.525,56.5541,2800.0
2007-03-27 15:00:00,77.85,77.89,77.85,77.89,900.0,56.5686,56.5977,56.5686,56.5977,900.0
2007-03-27 15:10:00,77.91,77.91,77.89,77.89,600.0,56.6122,56.6122,56.5977,56.5977,600.0
2007-03-27 15:20:00,77.88,77.91,77.87,77.91,4900.0,56.5904,56.6122,56.5832,56.6122,4900.0
2007-03-27 15:30:00,77.91,77.97,77.91,77.93,1500.0,56.6122,56.6558,56.6122,56.6268,1500.0
2007-03-27 15:40:00,77.91,77.91,77.85,77.87,16800.0,56.6122,56.6122,56.5686,56.5832,16800.0
2007-03-27 15:50:00,77.87,77.87,77.81,77.81,10800.0,56.5832,56.5832,56.5396,56.5396,10800.0
2007-03-27 16:00:00,77.81,77.81,77.81,77.81,0.0,56.5396,56.5396,56.5396,56.5396,0.0
2007-03-27 16:10:00,77.81,77.81,77.81,77.81,0.0,56.5396,56.5396,56.5396,56.5396,0.0
2007-03-28 09:30:00,77.53,77.59,77.49,77.52,25000.0,56.3361,56.3797,56.3071,56.3289,25000.0
2007-03-28 09:40:00,77.47,77.57,77.45,77.54,6400.0,56.2925,56.3652,56.278,56.3434,6400.0
2007-03-28 09:50:00,77.56,77.56,77.5,77.5,4600.0,56.3579,56.3579,56.3143,56.3143,4600.0
2007-03-28 10:00:00,77.45,77.56,77.45,77.53,3300.0,56.278,56.3579,56.278,56.3361,3300.0
2007-03-28 10:10:00,77.53,77.53,77.47,77.52,2500.0,56.3361,56.3361,56.2925,56.3289,2500.0
2007-03-28 10:20:00,77.51,77.52,77.5,77.52,2200.0,56.3216,56.3289,56.3143,56.3289,2200.0
2007-03-28 10:30:00,77.37,77.42,77.14,77.28,8500.0,56.2199,56.2562,56.0527,56.1545,8500.0
2007-03-28 10:40:00,77.28,77.28,77.06,77.14,19300.0,56.1545,56.1545,55.9946,56.0527,19300.0
2007-03-28 10:50:00,77.22,77.31,77.18,77.31,13800.0,56.1109,56.1763,56.0818,56.1763,13800.0
2007-03-28 11:00:00,77.31,77.41,77.28,77.41,6500.0,56.1763,56.2489,56.1545,56.2489,6500.0
2007-03-28 11:10:00,77.37,77.37,77.36,77.37,2500.0,56.2199,56.2199,56.2126,56.2199,2500.0
2007-03-28 11:20:00,77.33,77.33,77.19,77.19,10700.0,56.1908,56.1908,56.0891,56.0891,10700.0
2007-03-28 11:30:00,77.22,77.26,77.22,77.24,2200.0,56.1109,56.1399,56.1109,56.1254,2200.0
2007-03-28 11:40:00,77.29,77.29,77.24,77.24,18600.0,56.1617,56.1617,56.1254,56.1254,18600.0
2007-03-28 11:50:00,77.25,77.3,77.21,77.3,6400.0,56.1327,56.169,56.1036,56.169,6400.0
2007-03-28 12:00:00,77.3,77.46,77.3,77.46,2900.0,56.169,56.2853,56.169,56.2853,2900.0
2007-03-28 12:10:00,77.43,77.64,77.39,77.64,5200.0,56.2635,56.4161,56.2344,56.4161,5200.0
2007-03-28 12:20:00,77.67,77.67,77.59,77.62,2100.0,56.4379,56.4379,56.3797,56.4015,2100.0
2007-03-28 12:30:00,77.58,77.6,77.56,77.6,7100.0,56.3725,56.387,56.3579,56.387,7100.0
2007-03-28 12:40:00,77.6,77.61,77.58,77.61,13100.0,56.387,56.3943,56.3725,56.3943,13100.0
2007-03-28 12:50:00,77.6,77.6,77.6,77.6,200.0,56.387,56.387,56.387,56.387,200.0
2007-03-28 13:00:00,77.54,77.54,77.49,77.49,900.0,56.3434,56.3434,56.3071,56.3071,900.0
2007-03-28 13:10:00,77.49,77.49,77.49,77.49,0.0,56.3071,56.3071,56.3071,56.3071,0.0
2007-03-28 13:20:00,77.49,77.49,77.48,77.48,10300.0,56.3071,56.3071,56.2998,56.2998,10300.0
2007-03-28 13:30:00,77.48,77.6,77.48,77.6,4500.0,56.2998,56.387,56.2998,56.387,4500.0
2007-03-28 13:40:00,77.55,77.62,77.55,77.57,1200.0,56.3507,56.4015,56.3507,56.3652,1200.0
2007-03-28 13:50:00,77.52,77.52,77.49,77.49,4200.0,56.3289,56.3289,56.3071,56.3071,4200.0
2007-03-28 14:00:00,77.48,77.51,77.46,77.46,2200.0,56.2998,56.3216,56.2853,56.2853,2200.0
2007-03-28 14:10:00,77.34,77.34,77.26,77.26,700.0,56.1981,56.1981,56.1399,56.1399,700.0
2007-03-28 14:20:00,77.3,77.31,77.26,77.3,2700.0,56.169,56.1763,56.1399,56.169,2700.0
2007-03-28 14:30:00,77.3,77.32,77.26,77.3,3000.0,56.169,56.1835,56.1399,56.169,3000.0
2007-03-28 14:40:00,77.31,77.32,77.26,77.26,3300.0,56.1763,56.1835,56.1399,56.1399,3300.0
2007-03-28 14:50:00,77.27,77.27,77.18,77.26,2100.0,56.1472,56.1472,56.0818,56.1399,2100.0
2007-03-28 15:00:00,77.33,77.33,77.3,77.32,2200.0,56.1908,56.1908,56.169,56.1835,2200.0
2007-03-28 15:10:00,77.32,77.32,77.26,77.26,3700.0,56.1835,56.1835,56.1399,56.1399,3700.0
2007-03-28 15:20:00,77.26,77.45,77.26,77.44,21900.0,56.1399,56.278,56.1399,56.2707,21900.0
2007-03-28 15:30:00,77.44,77.44,77.35,77.35,3600.0,56.2707,56.2707,56.2053,56.2053,3600.0
2007-03-28 15:40:00,77.41,77.41,77.28,77.33,2600.0,56.2489,56.2489,56.1545,56.1908,2600.0
2007-03-28 15:50:00,77.31,77.31,77.24,77.24,4400.0,56.1763,56.1763,56.1254,56.1254,4400.0
2007-03-28 16:00:00,77.24,77.24,77.24,77.24,0.0,56.1254,56.1254,56.1254,56.1254,0.0
2007-03-28 16:10:00,77.24,77.24,77.24,77.24,0.0,56.1254,56.1254,56.1254,56.1254,0.0
2007-03-29 09:30:00,77.76,77.84,77.67,77.67,6900.0,56.5033,56.5614,56.4379,56.4379,6900.0
2007-03-29 09:40:00,77.67,77.67,77.61,77.61,5000.0,56.4379,56.4379,56.3943,56.3943,5000.0
2007-03-29 09:50:00,77.57,77.6,77.57,77.6,1400.0,56.3652,56.387,56.3652,56.387,1400.0
2007-03-29 10:00:00,77.59,77.61,77.56,77.61,8500.0,56.3797,56.3943,56.3579,56.3943,8500.0
2007-03-29 10:10:00,77.59,77.68,77.57,77.68,26800.0,56.3797,56.4451,56.3652,56.4451,26800.0
2007-03-29 10:20:00,77.68,77.69,77.63,77.63,1900.0,56.4451,56.4524,56.4088,56.4088,1900.0
2007-03-29 10:30:00,77.64,77.64,77.58,77.61,6400.0,56.4161,56.4161,56.3725,56.3943,6400.0
2007-03-29 10:40:00,77.62,77.62,77.47,77.5,9800.0,56.4015,56.4015,56.2925,56.3143,9800.0
2007-03-29 10:50:00,77.41,77.46,77.41,77.45,54100.0,56.2489,56.2853,56.2489,56.278,54100.0
2007-03-29 11:00:00,77.4,77.49,77.4,77.49,3000.0,56.2417,56.3071,56.2417,56.3071,3000.0
2007-03-29 11:10:00,77.44,77.53,77.44,77.53,3400.0,56.2707,56.3361,56.2707,56.3361,3400.0
2007-03-29 11:20:00,77.57,77.57,77.54,77.56,6200.0,56.3652,56.3652,56.3434,56.3579,6200.0
2007-03-29 11:30:00,77.56,77.56,77.51,77.51,4700.0,56.3579,56.3579,56.3216,56.3216,4700.0
2007-03-29 11:40:00,77.51,77.54,77.42,77.42,5400.0,56.3216,56.3434,56.2562,56.2562,5400.0
2007-03-29 11:50:00,77.42,77.42,77.25,77.25,4100.0,56.2562,56.2562,56.1327,56.1327,4100.0
2007-03-29 12:00:00,77.22,77.41,77.22,77.38,4500.0,56.1109,56.2489,56.1109,56.2271,4500.0
2007-03-29 12:10:00,77.38,77.38,77.32,77.37,2700.0,56.2271,56.2271,56.1835,56.2199,2700.0
2007-03-29 12:20:00,77.4,77.4,77.36,77.36,1800.0,56.2417,56.2417,56.2126,56.2126,1800.0
2007-03-29 12:30:00,77.29,77.29,77.25,77.25,200.0,56.1617,56.1617,56.1327,56.1327,200.0
2007-03-29 12:40:00,77.31,77.37,77.3,77.37,1600.0,56.1763,56.2199,56.169,56.2199,1600.0
2007-03-29 12:50:00,77.38,77.4,77.29,77.33,7200.0,56.2271,56.2417,56.1617,56.1908,7200.0
2007-03-29 13:00:00,77.28,77.37,77.25,77.37,1700.0,56.1545,56.2199,56.1327,56.2199,1700.0
2007-03-29 13:10:00,77.33,77.33,77.2,77.2,1900.0,56.1908,56.1908,56.0963,56.0963,1900.0
2007-03-29 13:20:00,77.23,77.23,77.12,77.18,1700.0,56.1181,56.1181,56.0382,56.0818,1700.0
2007-03-29 13:30:00,77.22,77.29,77.22,77.26,5200.0,56.1109,56.1617,56.1109,56.1399,5200.0
2007-03-29 13:40:00,77.25,77.28,77.17,77.17,1400.0,56.1327,56.1545,56.0745,56.0745,1400.0
2007-03-29 13:50:00,77.17,77.17,77.17,77.17,0.0,56.0745,56.0745,56.0745,56.0745,0.0
2007-03-29 14:00:00,77.12,77.12,77.0,77.05,6500.0,56.0382,56.0382,55.951,55.9873,6500.0
2007-03-29 14:10:00,77.03,77.06,76.99,77.06,1400.0,55.9728,55.9946,55.9437,55.9946,1400.0
2007-03-29 14:20:00,77.09,77.14,77.09,77.11,2000.0,56.0164,56.0527,56.0164,56.0309,2000.0
2007-03-29 14:30:00,77.11,77.13,77.01,77.13,2100.0,56.0309,56.0455,55.9583,56.0455,2100.0
2007-03-29 14:40:00,77.16,77.25,77.16,77.2,2600.0,56.0673,56.1327,56.0673,56.0963,2600.0
2007-03-29 14:50:00,77.22,77.24,77.19,77.24,2700.0,56.1109,56.1254,56.0891,56.1254,2700.0
2007-03-29 15:00:00,77.27,77.29,77.21,77.24,7100.0,56.1472,56.1617,56.1036,56.1254,7100.0
2007-03-29 15:10:00,77.26,77.39,77.26,77.32,3500.0,56.1399,56.2344,56.1399,56.1835,3500.0
2007-03-29 15:20:00,77.32,77.32,77.32,77.32,3500.0,56.1835,56.1835,56.1835,56.1835,3500.0
2007-03-29 15:30:00,77.38,77.42,77.38,77.39,600.0,56.2271,56.2562,56.2271,56.2344,600.0
2007-03-29 15:40:00,77.42,77.54,77.42,77.54,4900.0,56.2562,56.3434,56.2562,56.3434,4900.0
2007-03-29 15:50:00,77.49,77.52,77.46,77.46,12800.0,56.3071,56.3289,56.2853,56.2853,12800.0
2007-03-29 16:00:00,77.5,77.5,77.5,77.5,1200.0,56.3143,56.3143,56.3143,56.3143,1200.0
2007-03-29 16:10:00,77.5,77.5,77.5,77.5,0.0,56.3143,56.3143,56.3143,56.3143,0.0
2007-03-30 09:30:00,77.59,77.59,77.51,77.55,5200.0,56.3797,56.3797,56.3216,56.3507,5200.0
2007-03-30 09:40:00,77.57,77.87,77.57,77.87,10700.0,56.3652,56.5832,56.3652,56.5832,10700.0
2007-03-30 09:50:00,77.78,77.8,77.74,77.74,800.0,56.5178,56.5323,56.4887,56.4887,800.0
2007-03-30 10:00:00,77.8,77.85,77.67,77.67,14700.0,56.5323,56.5686,56.4379,56.4379,14700.0
2007-03-30 10:10:00,77.71,77.71,77.66,77.66,1000.0,56.4669,56.4669,56.4306,56.4306,1000.0
2007-03-30 10:20:00,77.66,77.7,77.65,77.67,4700.0,56.4306,56.4597,56.4233,56.4379,4700.0
2007-03-30 10:30:00,77.58,77.68,77.58,77.66,9200.0,56.3725,56.4451,56.3725,56.4306,9200.0
2007-03-30 10:40:00,77.62,77.65,77.58,77.61,3200.0,56.4015,56.4233,56.3725,56.3943,3200.0
2007-03-30 10:50:00,77.61,77.65,77.59,77.65,1900.0,56.3943,56.4233,56.3797,56.4233,1900.0
2007-03-30 11:00:00,77.67,77.68,77.64,77.64,600.0,56.4379,56.4451,56.4161,56.4161,600.0
2007-03-30 11:10:00,77.65,77.65,77.53,77.53,1200.0,56.4233,56.4233,56.3361,56.3361,1200.0
2007-03-30 11:20:00,77.52,77.52,77.27,77.27,19100.0,56.3289,56.3289,56.1472,56.1472,19100.0
2007-03-30 11:30:00,77.32,77.38,77.32,77.37,2100.0,56.1835,56.2271,56.1835,56.2199,2100.0
2007-03-30 11:40:00,77.3,77.3,76.78,77.0,20400.0,56.169,56.169,55.7911,55.951,20400.0
2007-03-30 11:50:00,77.13,77.19,77.03,77.18,14000.0,56.0455,56.0891,55.9728,56.0818,14000.0
2007-03-30 12:00:00,77.17,77.23,77.1,77.23,13000.0,56.0745,56.1181,56.0237,56.1181,13000.0
2007-03-30 12:10:00,77.13,77.18,77.08,77.18,19200.0,56.0455,56.0818,56.0091,56.0818,19200.0
2007-03-30 12:20:00,77.15,77.17,77.11,77.14,2300.0,56.06,56.0745,56.0309,56.0527,2300.0
2007-03-30 12:30:00,77.14,77.31,77.14,77.31,7400.0,56.0527,56.1763,56.0527,56.1763,7400.0
2007-03-30 12:40:00,77.28,77.28,77.17,77.2,800.0,56.1545,56.1545,56.0745,56.0963,800.0
2007-03-30 12:50:00,77.21,77.21,77.15,77.15,200.0,56.1036,56.1036,56.06,56.06,200.0
2007-03-30 13:00:00,77.19,77.3,77.15,77.3,700.0,56.0891,56.169,56.06,56.169,700.0
2007-03-30 13:10:00,77.25,77.25,77.24,77.25,3700.0,56.1327,56.1327,56.1254,56.1327,3700.0
2007-03-30 13:20:00,77.25,77.25,77.24,77.25,10400.0,56.1327,56.1327,56.1254,56.1327,10400.0
2007-03-30 13:30:00,77.37,77.37,77.37,77.37,500.0,56.2199,56.2199,56.2199,56.2199,500.0
2007-03-30 13:40:00,77.32,77.37,77.25,77.27,7200.0,56.1835,56.2199,56.1327,56.1472,7200.0
2007-03-30 13:50:00,77.26,77.33,77.26,77.33,3400.0,56.1399,56.1908,56.1399,56.1908,3400.0
2007-03-30 14:00:00,77.32,77.32,77.31,77.31,400.0,56.1835,56.1835,56.1763,56.1763,400.0
2007-03-30 14:10:00,77.32,77.39,77.32,77.35,600.0,56.1835,56.2344,56.1835,56.2053,600.0
2007-03-30 14:20:00,77.4,77.4,77.4,77.4,500.0,56.2417,56.2417,56.2417,56.2417,500.0
2007-03-30 14:30:00,77.47,77.5,77.45,77.5,500.0,56.2925,56.3143,56.278,56.3143,500.0
2007-03-30 14:40:00,77.54,77.55,77.46,77.52,4600.0,56.3434,56.3507,56.2853,56.3289,4600.0
2007-03-30 14:50:00,77.51,77.54,77.43,77.47,2700.0,56.3216,56.3434,56.2635,56.2925,2700.0
2007-03-30 15:00:00,77.48,77.49,77.43,77.43,3300.0,56.2998,56.3071,56.2635,56.2635,3300.0
2007-03-30 15:10:00,77.43,77.46,77.39,77.45,3400.0,56.2635,56.2853,56.2344,56.278,3400.0
2007-03-30 15:20:00,77.45,77.48,77.44,77.44,4500.0,56.278,56.2998,56.2707,56.2707,4500.0
2007-03-30 15:30:00,77.44,77.44,77.34,77.35,13200.0,56.2707,56.2707,56.1981,56.2053,13200.0
2007-03-30 15:40:00,77.36,77.48,77.36,77.48,9100.0,56.2126,56.2998,56.2126,56.2998,9100.0
2007-03-30 15:50:00,77.46,77.46,77.36,77.38,22300.0,56.2853,56.2853,56.2126,56.2271,22300.0
2007-03-30 16:00:00,77.42,77.42,77.42,77.42,1300.0,56.2562,56.2562,56.2562,56.2562,1300.0
2007-03-30 16:10:00,77.42,77.42,77.42,77.42,0.0,56.2562,56.2562,56.2562,56.2562,0.0
2007-04-02 09:30:00,77.57,77.65,77.56,77.56,6800.0,56.3652,56.4233,56.3579,56.3579,6800.0
2007-04-02 09:40:00,77.55,77.63,77.55,77.61,13600.0,56.3507,56.4088,56.3507,56.3943,13600.0
2007-04-02 09:50:00,77.58,77.6,77.54,77.55,2800.0,56.3725,56.387,56.3434,56.3507,2800.0
2007-04-02 10:00:00,77.54,77.54,77.23,77.3,14900.0,56.3434,56.3434,56.1181,56.169,14900.0
2007-04-02 10:10:00,77.34,77.34,77.21,77.29,4000.0,56.1981,56.1981,56.1036,56.1617,4000.0
2007-04-02 10:20:00,77.29,77.31,77.26,77.29,3400.0,56.1617,56.1763,56.1399,56.1617,3400.0
2007-04-02 10:30:00,77.33,77.38,77.33,77.36,400.0,56.1908,56.2271,56.1908,56.2126,400.0
2007-04-02 10:40:00,77.37,77.39,77.31,77.33,4300.0,56.2199,56.2344,56.1763,56.1908,4300.0
2007-04-02 10:50:00,77.32,77.5,77.32,77.49,7200.0,56.1835,56.3143,56.1835,56.3071,7200.0
2007-04-02 11:00:00,77.57,77.57,77.57,77.57,1200.0,56.3652,56.3652,56.3652,56.3652,1200.0
2007-04-02 11:10:00,77.53,77.59,77.53,77.59,2000.0,56.3361,56.3797,56.3361,56.3797,2000.0
2007-04-02 11:20:00,77.54,77.55,77.54,77.55,2300.0,56.3434,56.3507,56.3434,56.3507,2300.0
2007-04-02 11:30:00,77.55,77.55,77.55,77.55,100.0,56.3507,56.3507,56.3507,56.3507,100.0
2007-04-02 11:40:00,77.58,77.58,77.47,77.47,600.0,56.3725,56.3725,56.2925,56.2925,600.0
2007-04-02 11:50:00,77.47,77.47,77.47,77.47,300.0,56.2925,56.2925,56.2925,56.2925,300.0
2007-04-02 12:00:00,77.46,77.52,77.46,77.51,50100.0,56.2853,56.3289,56.2853,56.3216,50100.0
2007-04-02 12:10:00,77.53,77.56,77.53,77.53,1000.0,56.3361,56.3579,56.3361,56.3361,1000.0
2007-04-02 12:20:00,77.52,77.54,77.52,77.54,700.0,56.3289,56.3434,56.3289,56.3434,700.0
2007-04-02 12:30:00,77.51,77.51,77.49,77.49,500.0,56.3216,56.3216,56.3071,56.3071,500.0
2007-04-02 12:40:00,77.52,77.54,77.52,77.53,1900.0,56.3289,56.3434,56.3289,56.3361,1900.0
2007-04-02 12:50:00,77.53,77.53,77.43,77.43,1500.0,56.3361,56.3361,56.2635,56.2635,1500.0
2007-04-02 13:00:00,77.46,77.49,77.46,77.48,2400.0,56.2853,56.3071,56.2853,56.2998,2400.0
2007-04-02 13:10:00,77.41,77.41,77.41,77.41,200.0,56.2489,56.2489,56.2489,56.2489,200.0
2007-04-02 13:20:00,77.47,77.5,77.47,77.48,2200.0,56.2925,56.3143,56.2925,56.2998,2200.0
2007-04-02 13:30:00,77.49,77.49,77.44,77.46,900.0,56.3071,56.3071,56.2707,56.2853,900.0
2007-04-02 13:40:00,77.46,77.46,77.46,77.46,0.0,56.2853,56.2853,56.2853,56.2853,0.0
2007-04-02 13:50:00,77.45,77.48,77.45,77.48,7900.0,56.278,56.2998,56.278,56.2998,7900.0
2007-04-02 14:00:00,77.38,77.38,77.36,77.38,300.0,56.2271,56.2271,56.2126,56.2271,300.0
2007-04-02 14:10:00,77.37,77.37,77.36,77.36,2200.0,56.2199,56.2199,56.2126,56.2126,2200.0
2007-04-02 14:20:00,77.46,77.54,77.45,77.49,4500.0,56.2853,56.3434,56.278,56.3071,4500.0
2007-04-02 14:30:00,77.49,77.53,77.49,77.52,2200.0,56.3071,56.3361,56.3071,56.3289,2200.0
2007-04-02 14:40:00,77.51,77.57,77.5,77.51,1900.0,56.3216,56.3652,56.3143,56.3216,1900.0
2007-04-02 14:50:00,77.5,77.52,77.48,77.5,2200.0,56.3143,56.3289,56.2998,56.3143,2200.0
2007-04-02 15:00:00,77.54,77.61,77.53,77.59,1900.0,56.3434,56.3943,56.3361,56.3797,1900.0
2007-04-02 15:10:00,77.7,77.71,77.7,77.7,600.0,56.4597,56.4669,56.4597,56.4597,600.0
2007-04-02 15:20:00,77.66,77.69,77.66,77.67,1700.0,56.4306,56.4524,56.4306,56.4379,1700.0
2007-04-02 15:30:00,77.68,77.68,77.61,77.63,1200.0,56.4451,56.4451,56.3943,56.4088,1200.0
2007-04-02 15:40:00,77.62,77.66,77.61,77.62,1200.0,56.4015,56.4306,56.3943,56.4015,1200.0
2007-04-02 15:50:00,77.62,77.66,77.61,77.66,7700.0,56.4015,56.4306,56.3943,56.4306,7700.0
2007-04-02 16:00:00,77.65,77.65,77.62,77.62,2400.0,56.4233,56.4233,56.4015,56.4015,2400.0
2007-04-02 16:10:00,77.62,77.62,77.62,77.62,0.0,56.4015,56.4015,56.4015,56.4015,0.0
2007-04-03 09:30:00,78.0,78.0,77.93,77.99,1700.0,56.6776,56.6776,56.6268,56.6704,1700.0
2007-04-03 09:40:00,78.0,78.03,78.0,78.02,600.0,56.6776,56.6994,56.6776,56.6922,600.0
2007-04-03 09:50:00,78.04,78.04,77.99,77.99,1100.0,56.7067,56.7067,56.6704,56.6704,1100.0
2007-04-03 10:00:00,77.99,78.21,77.99,78.2,3000.0,56.6704,56.8302,56.6704,56.823,3000.0
2007-04-03 10:10:00,78.21,78.23,78.2,78.23,19300.0,56.8302,56.8448,56.823,56.8448,19300.0
2007-04-03 10:20:00,78.24,78.24,78.18,78.18,2200.0,56.852,56.852,56.8084,56.8084,2200.0
2007-04-03 10:30:00,78.19,78.24,78.19,78.24,1800.0,56.8157,56.852,56.8157,56.852,1800.0
2007-04-03 10:40:00,78.28,78.4,78.27,78.39,3900.0,56.8811,56.9683,56.8738,56.961,3900.0
2007-04-03 10:50:00,78.39,78.39,78.34,78.36,4600.0,56.961,56.961,56.9247,56.9392,4600.0
2007-04-03 11:00:00,78.37,78.39,78.37,78.39,1100.0,56.9465,56.961,56.9465,56.961,1100.0
2007-04-03 11:10:00,78.39,78.39,78.38,78.39,300.0,56.961,56.961,56.9538,56.961,300.0
2007-04-03 11:20:00,78.31,78.34,78.31,78.34,300.0,56.9029,56.9247,56.9029,56.9247,300.0
2007-04-03 11:30:00,78.32,78.37,78.32,78.37,500.0,56.9102,56.9465,56.9102,56.9465,500.0
2007-04-03 11:40:00,78.38,78.39,78.36,78.36,1300.0,56.9538,56.961,56.9392,56.9392,1300.0
2007-04-03 11:50:00,78.39,78.39,78.39,78.39,500.0,56.961,56.961,56.961,56.961,500.0
2007-04-03 12:00:00,78.39,78.4,78.38,78.38,1400.0,56.961,56.9683,56.9538,56.9538,1400.0
2007-04-03 12:10:00,78.4,78.4,78.4,78.4,200.0,56.9683,56.9683,56.9683,56.9683,200.0
2007-04-03 12:20:00,78.38,78.38,78.35,78.35,2300.0,56.9538,56.9538,56.932,56.932,2300.0
2007-04-03 12:30:00,78.34,78.36,78.34,78.35,600.0,56.9247,56.9392,56.9247,56.932,600.0
2007-04-03 12:40:00,78.38,78.38,78.36,78.36,900.0,56.9538,56.9538,56.9392,56.9392,900.0
2007-04-03 12:50:00,78.35,78.37,78.35,78.36,600.0,56.932,56.9465,56.932,56.9392,600.0
2007-04-03 13:00:00,78.34,78.35,78.33,78.33,500.0,56.9247,56.932,56.9174,56.9174,500.0
2007-04-03 13:10:00,78.37,78.38,78.37,78.38,2400.0,56.9465,56.9538,56.9465,56.9538,2400.0
2007-04-03 13:20:00,78.4,78.48,78.4,78.46,1500.0,56.9683,57.0264,56.9683,57.0119,1500.0
2007-04-03 13:30:00,78.46,78.48,78.44,78.45,2400.0,57.0119,57.0264,56.9974,57.0046,2400.0
2007-04-03 13:40:00,78.53,78.53,78.51,78.51,300.0,57.0628,57.0628,57.0482,57.0482,300.0
2007-04-03 13:50:00,78.49,78.49,78.47,78.47,20200.0,57.0337,57.0337,57.0192,57.0192,20200.0
2007-04-03 14:00:00,78.45,78.47,78.45,78.47,500.0,57.0046,57.0192,57.0046,57.0192,500.0
2007-04-03 14:10:00,78.45,78.45,78.33,78.33,1400.0,57.0046,57.0046,56.9174,56.9174,1400.0
2007-04-03 14:20:00,78.34,78.36,78.33,78.35,3600.0,56.9247,56.9392,56.9174,56.932,3600.0
2007-04-03 14:30:00,78.38,78.39,78.35,78.38,500.0,56.9538,56.961,56.932,56.9538,500.0
2007-04-03 14:40:00,78.4,78.41,78.38,78.39,5100.0,56.9683,56.9756,56.9538,56.961,5100.0
2007-04-03 14:50:00,78.39,78.41,78.37,78.37,15000.0,56.961,56.9756,56.9465,56.9465,15000.0
2007-04-03 15:00:00,78.38,78.42,78.36,78.41,2300.0,56.9538,56.9828,56.9392,56.9756,2300.0
2007-04-03 15:10:00,78.39,78.39,78.33,78.36,1100.0,56.961,56.961,56.9174,56.9392,1100.0
2007-04-03 15:20:00,78.38,78.4,78.36,78.4,2200.0,56.9538,56.9683,56.9392,56.9683,2200.0
2007-04-03 15:30:00,78.39,78.41,78.39,78.41,2800.0,56.961,56.9756,56.961,56.9756,2800.0
2007-04-03 15:40:00,78.41,78.43,78.4,78.41,800.0,56.9756,56.9901,56.9683,56.9756,800.0
2007-04-03 15:50:00,78.38,78.38,78.34,78.36,3900.0,56.9538,56.9538,56.9247,56.9392,3900.0
2007-04-03 16:00:00,78.36,78.36,78.36,78.36,0.0,56.9392,56.9392,56.9392,56.9392,0.0
2007-04-03 16:10:00,78.36,78.37,78.36,78.37,1500.0,56.9392,56.9465,56.9392,56.9465,1500.0
2007-04-04 09:30:00,78.41,78.41,78.33,78.38,9400.0,56.9756,56.9756,56.9174,56.9538,9400.0
2007-04-04 09:40:00,78.43,78.43,78.42,78.42,200.0,56.9901,56.9901,56.9828,56.9828,200.0
2007-04-04 09:50:00,78.43,78.43,78.38,78.38,4800.0,56.9901,56.9901,56.9538,56.9538,4800.0
2007-04-04 10:00:00,78.37,78.37,78.26,78.27,5000.0,56.9465,56.9465,56.8666,56.8738,5000.0
2007-04-04 10:10:00,78.27,78.33,78.27,78.32,1400.0,56.8738,56.9174,56.8738,56.9102,1400.0
2007-04-04 10:20:00,78.32,78.4,78.31,78.4,9600.0,56.9102,56.9683,56.9029,56.9683,9600.0
2007-04-04 10:30:00,78.38,78.38,78.36,78.37,800.0,56.9538,56.9538,56.9392,56.9465,800.0
2007-04-04 10:40:00,78.36,78.38,78.33,78.33,1100.0,56.9392,56.9538,56.9174,56.9174,1100.0
2007-04-04 10:50:00,78.3,78.33,78.3,78.33,400.0,56.8956,56.9174,56.8956,56.9174,400.0
2007-04-04 11:00:00,78.35,78.41,78.35,78.41,1700.0,56.932,56.9756,56.932,56.9756,1700.0
2007-04-04 11:10:00,78.44,78.45,78.43,78.44,700.0,56.9974,57.0046,56.9901,56.9974,700.0
2007-04-04 11:20:00,78.43,78.44,78.42,78.44,41200.0,56.9901,56.9974,56.9828,56.9974,41200.0
2007-04-04 11:30:00,78.43,78.44,78.43,78.43,5400.0,56.9901,56.9974,56.9901,56.9901,5400.0
2007-04-04 11:40:00,78.41,78.43,78.4,78.4,1300.0,56.9756,56.9901,56.9683,56.9683,1300.0
2007-04-04 11:50:00,78.39,78.45,78.39,78.44,1700.0,56.961,57.0046,56.961,56.9974,1700.0
2007-04-04 12:00:00,78.49,78.51,78.49,78.5,700.0,57.0337,57.0482,57.0337,57.041,700.0
2007-04-04 12:10:00,78.46,78.47,78.46,78.46,500.0,57.0119,57.0192,57.0119,57.0119,500.0
2007-04-04 12:20:00,78.48,78.51,78.46,78.48,4200.0,57.0264,57.0482,57.0119,57.0264,4200.0
2007-04-04 12:30:00,78.45,78.47,78.45,78.45,600.0,57.0046,57.0192,57.0046,57.0046,600.0
2007-04-04 12:40:00,78.45,78.45,78.45,78.45,500.0,57.0046,57.0046,57.0046,57.0046,500.0
2007-04-04 12:50:00,78.46,78.47,78.45,78.47,5800.0,57.0119,57.0192,57.0046,57.0192,5800.0
2007-04-04 13:00:00,78.45,78.45,78.38,78.38,800.0,57.0046,57.0046,56.9538,56.9538,800.0
2007-04-04 13:10:00,78.39,78.4,78.39,78.39,500.0,56.961,56.9683,56.961,56.961,500.0
2007-04-04 13:20:00,78.4,78.41,78.39,78.39,1100.0,56.9683,56.9756,56.961,56.961,1100.0
2007-04-04 13:30:00,78.41,78.41,78.36,78.38,900.0,56.9756,56.9756,56.9392,56.9538,900.0
2007-04-04 13:40:00,78.35,78.35,78.35,78.35,300.0,56.932,56.932,56.932,56.932,300.0
2007-04-04 13:50:00,78.38,78.38,78.38,78.38,1200.0,56.9538,56.9538,56.9538,56.9538,1200.0
2007-04-04 14:00:00,78.35,78.38,78.35,78.38,1400.0,56.932,56.9538,56.932,56.9538,1400.0
2007-04-04 14:10:00,78.43,78.43,78.41,78.41,1000.0,56.9901,56.9901,56.9756,56.9756,1000.0
2007-04-04 14:20:00,78.4,78.45,78.4,78.43,6100.0,56.9683,57.0046,56.9683,56.9901,6100.0
2007-04-04 14:30:00,78.41,78.44,78.41,78.42,2100.0,56.9756,56.9974,56.9756,56.9828,2100.0
2007-04-04 14:40:00,78.42,78.42,78.4,78.42,3400.0,56.9828,56.9828,56.9683,56.9828,3400.0
2007-04-04 14:50:00,78.42,78.45,78.42,78.44,2000.0,56.9828,57.0046,56.9828,56.9974,2000.0
2007-04-04 15:00:00,78.44,78.45,78.41,78.43,1800.0,56.9974,57.0046,56.9756,56.9901,1800.0
2007-04-04 15:10:00,78.45,78.51,78.45,78.5,30900.0,57.0046,57.0482,57.0046,57.041,30900.0
2007-04-04 15:20:00,78.52,78.52,78.48,78.48,3100.0,57.0555,57.0555,57.0264,57.0264,3100.0
2007-04-04 15:30:00,78.49,78.5,78.48,78.49,2000.0,57.0337,57.041,57.0264,57.0337,2000.0
2007-04-04 15:40:00,78.5,78.5,78.47,78.47,2100.0,57.041,57.041,57.0192,57.0192,2100.0
2007-04-04 15:50:00,78.47,78.48,78.45,78.47,5100.0,57.0192,57.0264,57.0046,57.0192,5100.0
2007-04-04 16:00:00,78.43,78.43,78.43,78.43,100.0,56.9901,56.9901,56.9901,56.9901,100.0
2007-04-04 16:10:00,78.43,78.43,78.43,78.43,0.0,56.9901,56.9901,56.9901,56.9901,0.0
2007-04-05 09:30:00,78.41,78.41,78.35,78.36,1100.0,56.9756,56.9756,56.932,56.9392,1100.0
2007-04-05 09:40:00,78.39,78.43,78.39,78.43,1000.0,56.961,56.9901,56.961,56.9901,1000.0
2007-04-05 09:50:00,78.44,78.46,78.44,78.46,700.0,56.9974,57.0119,56.9974,57.0119,700.0
2007-04-05 10:00:00,78.42,78.45,78.42,78.45,400.0,56.9828,57.0046,56.9828,57.0046,400.0
2007-04-05 10:10:00,78.49,78.51,78.49,78.51,1200.0,57.0337,57.0482,57.0337,57.0482,1200.0
2007-04-05 10:20:00,78.52,78.52,78.51,78.52,3600.0,57.0555,57.0555,57.0482,57.0555,3600.0
2007-04-05 10:30:00,78.51,78.54,78.51,78.51,9500.0,57.0482,57.07,57.0482,57.0482,9500.0
2007-04-05 10:40:00,78.51,78.54,78.5,78.54,5400.0,57.0482,57.07,57.041,57.07,5400.0
2007-04-05 10:50:00,78.55,78.56,78.53,78.54,5700.0,57.0773,57.0846,57.0628,57.07,5700.0
2007-04-05 11:00:00,78.54,78.56,78.53,78.56,7500.0,57.07,57.0846,57.0628,57.0846,7500.0
2007-04-05 11:10:00,78.55,78.55,78.53,78.53,9400.0,57.0773,57.0773,57.0628,57.0628,9400.0
2007-04-05 11:20:00,78.53,78.54,78.53,78.54,1800.0,57.0628,57.07,57.0628,57.07,1800.0
2007-04-05 11:30:00,78.54,78.56,78.54,78.54,9600.0,57.07,57.0846,57.07,57.07,9600.0
2007-04-05 11:40:00,78.52,78.56,78.52,78.56,5500.0,57.0555,57.0846,57.0555,57.0846,5500.0
2007-04-05 11:50:00,78.55,78.63,78.55,78.62,6600.0,57.0773,57.1354,57.0773,57.1282,6600.0
2007-04-05 12:00:00,78.64,78.7,78.64,78.69,4400.0,57.1427,57.1863,57.1427,57.179,4400.0
2007-04-05 12:10:00,78.68,78.68,78.66,78.66,9000.0,57.1718,57.1718,57.1572,57.1572,9000.0
2007-04-05 12:20:00,78.65,78.68,78.65,78.67,5100.0,57.15,57.1718,57.15,57.1645,5100.0
2007-04-05 12:30:00,78.66,78.67,78.65,78.65,8000.0,57.1572,57.1645,57.15,57.15,8000.0
2007-04-05 12:40:00,78.67,78.67,78.64,78.64,3000.0,57.1645,57.1645,57.1427,57.1427,3000.0
2007-04-05 12:50:00,78.64,78.65,78.63,78.65,6100.0,57.1427,57.15,57.1354,57.15,6100.0
2007-04-05 13:00:00,78.65,78.68,78.65,78.67,4200.0,57.15,57.1718,57.15,57.1645,4200.0
2007-04-05 13:10:00,78.69,78.7,78.69,78.7,3000.0,57.179,57.1863,57.179,57.1863,3000.0
2007-04-05 13:20:00,78.72,78.73,78.69,78.69,8000.0,57.2008,57.2081,57.179,57.179,8000.0
2007-04-05 13:30:00,78.69,78.72,78.69,78.7,12100.0,57.179,57.2008,57.179,57.1863,12100.0
2007-04-05 13:40:00,78.72,78.77,78.72,78.76,5700.0,57.2008,57.2372,57.2008,57.2299,5700.0
2007-04-05 13:50:00,78.76,78.76,78.73,78.73,6900.0,57.2299,57.2299,57.2081,57.2081,6900.0
2007-04-05 14:00:00,78.74,78.74,78.73,78.73,3200.0,57.2154,57.2154,57.2081,57.2081,3200.0
2007-04-05 14:10:00,78.74,78.76,78.74,78.76,6700.0,57.2154,57.2299,57.2154,57.2299,6700.0
2007-04-05 14:20:00,78.76,78.8,78.76,78.8,8600.0,57.2299,57.259,57.2299,57.259,8600.0
2007-04-05 14:30:00,78.79,78.82,78.77,78.78,8500.0,57.2517,57.2735,57.2372,57.2444,8500.0
2007-04-05 14:40:00,78.78,78.78,78.76,78.77,6200.0,57.2444,57.2444,57.2299,57.2372,6200.0
2007-04-05 14:50:00,78.78,78.78,78.78,78.78,4300.0,57.2444,57.2444,57.2444,57.2444,4300.0
2007-04-05 15:00:00,78.78,78.8,78.77,78.77,9700.0,57.2444,57.259,57.2372,57.2372,9700.0
2007-04-05 15:10:00,78.76,78.77,78.74,78.76,14800.0,57.2299,57.2372,57.2154,57.2299,14800.0
2007-04-05 15:20:00,78.76,78.76,78.74,78.75,6100.0,57.2299,57.2299,57.2154,57.2226,6100.0
2007-04-05 15:30:00,78.76,78.76,78.71,78.73,9900.0,57.2299,57.2299,57.1936,57.2081,9900.0
2007-04-05 15:40:00,78.73,78.73,78.72,78.73,11900.0,57.2081,57.2081,57.2008,57.2081,11900.0
2007-04-05 15:50:00,78.73,78.76,78.72,78.75,13500.0,57.2081,57.2299,57.2008,57.2226,13500.0
2007-04-05 16:00:00,78.75,78.75,78.75,78.75,0.0,57.2226,57.2226,57.2226,57.2226,0.0
2007-04-05 16:10:00,78.75,78.75,78.75,78.75,0.0,57.2226,57.2226,57.2226,57.2226,0.0
2007-04-09 09:30:00,78.9,78.95,78.86,78.88,6200.0,57.3316,57.3679,57.3026,57.3171,6200.0
2007-04-09 09:40:00,78.88,78.88,78.81,78.81,16000.0,57.3171,57.3171,57.2662,57.2662,16000.0
2007-04-09 09:50:00,78.84,78.89,78.84,78.88,1000.0,57.288,57.3243,57.288,57.3171,1000.0
2007-04-09 10:00:00,78.9,78.9,78.76,78.76,17100.0,57.3316,57.3316,57.2299,57.2299,17100.0
2007-04-09 10:10:00,78.77,78.77,78.73,78.74,700.0,57.2372,57.2372,57.2081,57.2154,700.0
2007-04-09 10:20:00,78.75,78.81,78.75,78.78,7500.0,57.2226,57.2662,57.2226,57.2444,7500.0
2007-04-09 10:30:00,78.8,78.8,78.77,78.8,2500.0,57.259,57.259,57.2372,57.259,2500.0
2007-04-09 10:40:00,78.8,78.83,78.78,78.78,17600.0,57.259,57.2808,57.2444,57.2444,17600.0
2007-04-09 10:50:00,78.83,78.83,78.83,78.83,400.0,57.2808,57.2808,57.2808,57.2808,400.0
2007-04-09 11:00:00,78.82,78.89,78.82,78.87,2300.0,57.2735,57.3243,57.2735,57.3098,2300.0
2007-04-09 11:10:00,78.88,78.88,78.87,78.87,300.0,57.3171,57.3171,57.3098,57.3098,300.0
2007-04-09 11:20:00,78.89,78.89,78.86,78.86,5500.0,57.3243,57.3243,57.3026,57.3026,5500.0
2007-04-09 11:30:00,78.88,78.9,78.88,78.89,3500.0,57.3171,57.3316,57.3171,57.3243,3500.0
2007-04-09 11:40:00,78.89,78.89,78.86,78.86,4600.0,57.3243,57.3243,57.3026,57.3026,4600.0
2007-04-09 11:50:00,78.85,78.86,78.85,78.86,5200.0,57.2953,57.3026,57.2953,57.3026,5200.0
2007-04-09 12:00:00,78.86,78.86,78.85,78.86,1900.0,57.3026,57.3026,57.2953,57.3026,1900.0
2007-04-09 12:10:00,78.86,78.86,78.86,78.86,1000.0,57.3026,57.3026,57.3026,57.3026,1000.0
2007-04-09 12:20:00,78.88,78.88,78.87,78.88,1100.0,57.3171,57.3171,57.3098,57.3171,1100.0
2007-04-09 12:30:00,78.89,78.96,78.89,78.96,6800.0,57.3243,57.3752,57.3243,57.3752,6800.0
2007-04-09 12:40:00,78.97,78.99,78.97,78.99,800.0,57.3825,57.397,57.3825,57.397,800.0
2007-04-09 12:50:00,78.98,78.98,78.94,78.94,200.0,57.3897,57.3897,57.3607,57.3607,200.0
2007-04-09 13:00:00,78.96,78.96,78.95,78.95,1100.0,57.3752,57.3752,57.3679,57.3679,1100.0
2007-04-09 13:10:00,78.94,78.95,78.94,78.94,500.0,57.3607,57.3679,57.3607,57.3607,500.0
2007-04-09 13:20:00,78.97,78.97,78.97,78.97,300.0,57.3825,57.3825,57.3825,57.3825,300.0
2007-04-09 13:30:00,78.96,78.96,78.94,78.94,16300.0,57.3752,57.3752,57.3607,57.3607,16300.0
2007-04-09 13:40:00,78.95,78.95,78.95,78.95,100.0,57.3679,57.3679,57.3679,57.3679,100.0
2007-04-09 13:50:00,78.94,78.95,78.9,78.9,12500.0,57.3607,57.3679,57.3316,57.3316,12500.0
2007-04-09 14:00:00,78.86,78.86,78.8,78.81,5300.0,57.3026,57.3026,57.259,57.2662,5300.0
2007-04-09 14:10:00,78.78,78.82,78.77,78.77,1000.0,57.2444,57.2735,57.2372,57.2372,1000.0
2007-04-09 14:20:00,78.78,78.79,78.78,78.78,1700.0,57.2444,57.2517,57.2444,57.2444,1700.0
2007-04-09 14:30:00,78.8,78.8,78.79,78.8,1300.0,57.259,57.259,57.2517,57.259,1300.0
2007-04-09 14:40:00,78.82,78.82,78.78,78.78,4100.0,57.2735,57.2735,57.2444,57.2444,4100.0
2007-04-09 14:50:00,78.79,78.85,78.79,78.85,1200.0,57.2517,57.2953,57.2517,57.2953,1200.0
2007-04-09 15:00:00,78.86,78.86,78.82,78.83,1300.0,57.3026,57.3026,57.2735,57.2808,1300.0
2007-04-09 15:10:00,78.83,78.88,78.83,78.88,12200.0,57.2808,57.3171,57.2808,57.3171,12200.0
2007-04-09 15:20:00,78.87,78.87,78.85,78.85,32300.0,57.3098,57.3098,57.2953,57.2953,32300.0
2007-04-09 15:30:00,78.85,78.88,78.85,78.88,700.0,57.2953,57.3171,57.2953,57.3171,700.0
2007-04-09 15:40:00,78.89,78.9,78.86,78.86,4100.0,57.3243,57.3316,57.3026,57.3026,4100.0
2007-04-09 15:50:00,78.86,78.86,78.8,78.8,2400.0,57.3026,57.3026,57.259,57.259,2400.0
2007-04-09 16:00:00,78.82,78.82,78.82,78.82,200.0,57.2735,57.2735,57.2735,57.2735,200.0
2007-04-09 16:10:00,78.82,78.82,78.82,78.82,0.0,57.2735,57.2735,57.2735,57.2735,0.0
2007-04-10 09:30:00,78.79,78.9,78.72,78.9,3100.0,57.2517,57.3316,57.2008,57.3316,3100.0
2007-04-10 09:40:00,78.92,78.92,78.87,78.9,600.0,57.3461,57.3461,57.3098,57.3316,600.0
2007-04-10 09:50:00,78.9,78.96,78.9,78.96,700.0,57.3316,57.3752,57.3316,57.3752,700.0
2007-04-10 10:00:00,78.99,78.99,78.92,78.92,3600.0,57.397,57.397,57.3461,57.3461,3600.0
2007-04-10 10:10:00,78.94,79.03,78.94,79.03,10700.0,57.3607,57.4261,57.3607,57.4261,10700.0
2007-04-10 10:20:00,79.01,79.02,79.01,79.01,3600.0,57.4115,57.4188,57.4115,57.4115,3600.0
2007-04-10 10:30:00,78.99,79.01,78.96,78.96,1800.0,57.397,57.4115,57.3752,57.3752,1800.0
2007-04-10 10:40:00,78.97,79.01,78.96,78.98,9800.0,57.3825,57.4115,57.3752,57.3897,9800.0
2007-04-10 10:50:00,78.98,79.01,78.97,78.97,3400.0,57.3897,57.4115,57.3825,57.3825,3400.0
2007-04-10 11:00:00,78.96,78.96,78.9,78.9,3800.0,57.3752,57.3752,57.3316,57.3316,3800.0
2007-04-10 11:10:00,78.89,78.89,78.89,78.89,400.0,57.3243,57.3243,57.3243,57.3243,400.0
2007-04-10 11:20:00,78.9,78.93,78.87,78.87,3100.0,57.3316,57.3534,57.3098,57.3098,3100.0
2007-04-10 11:30:00,78.9,78.92,78.89,78.89,1700.0,57.3316,57.3461,57.3243,57.3243,1700.0
2007-04-10 11:40:00,78.83,78.85,78.83,78.84,700.0,57.2808,57.2953,57.2808,57.288,700.0
2007-04-10 11:50:00,78.84,78.84,78.79,78.79,500.0,57.288,57.288,57.2517,57.2517,500.0
2007-04-10 12:00:00,78.81,78.81,78.81,78.81,500.0,57.2662,57.2662,57.2662,57.2662,500.0
2007-04-10 12:10:00,78.81,78.83,78.8,78.83,2300.0,57.2662,57.2808,57.259,57.2808,2300.0
2007-04-10 12:20:00,78.83,78.83,78.83,78.83,0.0,57.2808,57.2808,57.2808,57.2808,0.0
2007-04-10 12:30:00,78.86,78.86,78.86,78.86,100.0,57.3026,57.3026,57.3026,57.3026,100.0
2007-04-10 12:40:00,78.88,78.88,78.86,78.86,1900.0,57.3171,57.3171,57.3026,57.3026,1900.0
2007-04-10 12:50:00,78.85,78.87,78.82,78.83,1200.0,57.2953,57.3098,57.2735,57.2808,1200.0
2007-04-10 13:00:00,78.85,78.86,78.85,78.86,300.0,57.2953,57.3026,57.2953,57.3026,300.0
2007-04-10 13:10:00,78.84,78.86,78.83,78.86,11600.0,57.288,57.3026,57.2808,57.3026,11600.0
2007-04-10 13:20:00,78.91,78.91,78.91,78.91,2000.0,57.3389,57.3389,57.3389,57.3389,2000.0
2007-04-10 13:30:00,78.88,78.9,78.87,78.9,600.0,57.3171,57.3316,57.3098,57.3316,600.0
2007-04-10 13:40:00,78.96,78.96,78.95,78.96,800.0,57.3752,57.3752,57.3679,57.3752,800.0
2007-04-10 13:50:00,78.94,78.94,78.91,78.91,1800.0,57.3607,57.3607,57.3389,57.3389,1800.0
2007-04-10 14:00:00,78.92,78.95,78.92,78.95,1400.0,57.3461,57.3679,57.3461,57.3679,1400.0
2007-04-10 14:10:00,78.97,78.97,78.93,78.96,5500.0,57.3825,57.3825,57.3534,57.3752,5500.0
2007-04-10 14:20:00,78.96,78.96,78.95,78.95,300.0,57.3752,57.3752,57.3679,57.3679,300.0
2007-04-10 14:30:00,78.92,78.94,78.89,78.93,5100.0,57.3461,57.3607,57.3243,57.3534,5100.0
2007-04-10 14:40:00,78.94,78.95,78.94,78.94,24000.0,57.3607,57.3679,57.3607,57.3607,24000.0
2007-04-10 14:50:00,78.94,78.95,78.93,78.95,65500.0,57.3607,57.3679,57.3534,57.3679,65500.0
2007-04-10 15:00:00,78.97,78.97,78.96,78.97,3400.0,57.3825,57.3825,57.3752,57.3825,3400.0
2007-04-10 15:10:00,78.99,78.99,78.93,78.96,12500.0,57.397,57.397,57.3534,57.3752,12500.0
2007-04-10 15:20:00,78.98,78.99,78.97,78.99,2100.0,57.3897,57.397,57.3825,57.397,2100.0
2007-04-10 15:30:00,78.99,79.01,78.99,79.0,17200.0,57.397,57.4115,57.397,57.4043,17200.0
2007-04-10 15:40:00,78.99,78.99,78.98,78.99,1600.0,57.397,57.397,57.3897,57.397,1600.0
2007-04-10 15:50:00,78.96,79.03,78.96,79.02,43700.0,57.3752,57.4261,57.3752,57.4188,43700.0
2007-04-10 16:00:00,78.96,78.96,78.96,78.96,500.0,57.3752,57.3752,57.3752,57.3752,500.0
2007-04-10 16:10:00,78.93,78.93,78.93,78.93,200.0,57.3534,57.3534,57.3534,57.3534,200.0
2007-04-11 09:30:00,79.04,79.08,78.93,78.93,4900.0,57.4333,57.4624,57.3534,57.3534,4900.0
2007-04-11 09:40:00,78.91,78.91,78.85,78.85,4100.0,57.3389,57.3389,57.2953,57.2953,4100.0
2007-04-11 09:50:00,78.82,78.85,78.8,78.84,2800.0,57.2735,57.2953,57.259,57.288,2800.0
2007-04-11 10:00:00,78.87,78.88,78.83,78.86,2200.0,57.3098,57.3171,57.2808,57.3026,2200.0
2007-04-11 10:10:00,78.88,78.89,78.78,78.78,14400.0,57.3171,57.3243,57.2444,57.2444,14400.0
2007-04-11 10:20:00,78.78,78.78,78.73,78.78,6200.0,57.2444,57.2444,57.2081,57.2444,6200.0
2007-04-11 10:30:00,78.77,78.8,78.75,78.8,5200.0,57.2372,57.259,57.2226,57.259,5200.0
2007-04-11 10:40:00,78.76,78.77,78.6,78.63,12500.0,57.2299,57.2372,57.1136,57.1354,12500.0
2007-04-11 10:50:00,78.62,78.63,78.47,78.55,8100.0,57.1282,57.1354,57.0192,57.0773,8100.0
2007-04-11 11:00:00,78.53,78.58,78.53,78.54,2400.0,57.0628,57.0991,57.0628,57.07,2400.0
2007-04-11 11:10:00,78.54,78.6,78.54,78.59,22300.0,57.07,57.1136,57.07,57.1064,22300.0
2007-04-11 11:20:00,78.6,78.65,78.6,78.62,11900.0,57.1136,57.15,57.1136,57.1282,11900.0
2007-04-11 11:30:00,78.62,78.62,78.56,78.58,3100.0,57.1282,57.1282,57.0846,57.0991,3100.0
2007-04-11 11:40:00,78.58,78.63,78.58,78.63,3300.0,57.0991,57.1354,57.0991,57.1354,3300.0
2007-04-11 11:50:00,78.63,78.65,78.63,78.63,17200.0,57.1354,57.15,57.1354,57.1354,17200.0
2007-04-11 12:00:00,78.63,78.71,78.63,78.71,4500.0,57.1354,57.1936,57.1354,57.1936,4500.0
2007-04-11 12:10:00,78.7,78.7,78.66,78.66,2400.0,57.1863,57.1863,57.1572,57.1572,2400.0
2007-04-11 12:20:00,78.67,78.67,78.66,78.67,1800.0,57.1645,57.1645,57.1572,57.1645,1800.0
2007-04-11 12:30:00,78.65,78.65,78.63,78.63,3200.0,57.15,57.15,57.1354,57.1354,3200.0
2007-04-11 12:40:00,78.64,78.66,78.63,78.65,11400.0,57.1427,57.1572,57.1354,57.15,11400.0
2007-04-11 12:50:00,78.66,78.69,78.66,78.69,4400.0,57.1572,57.179,57.1572,57.179,4400.0
2007-04-11 13:00:00,78.66,78.79,78.66,78.79,1100.0,57.1572,57.2517,57.1572,57.2517,1100.0
2007-04-11 13:10:00,78.77,78.79,78.77,78.79,900.0,57.2372,57.2517,57.2372,57.2517,900.0
2007-04-11 13:20:00,78.76,78.76,78.74,78.75,49100.0,57.2299,57.2299,57.2154,57.2226,49100.0
2007-04-11 13:30:00,78.76,78.77,78.74,78.76,124200.0,57.2299,57.2372,57.2154,57.2299,124200.0
2007-04-11 13:40:00,78.76,78.8,78.74,78.74,26900.0,57.2299,57.259,57.2154,57.2154,26900.0
2007-04-11 13:50:00,78.74,78.74,78.69,78.69,2600.0,57.2154,57.2154,57.179,57.179,2600.0
2007-04-11 14:00:00,78.7,78.7,78.46,78.54,22400.0,57.1863,57.1863,57.0119,57.07,22400.0
2007-04-11 14:10:00,78.49,78.57,78.45,78.52,4600.0,57.0337,57.0918,57.0046,57.0555,4600.0
2007-04-11 14:20:00,78.57,78.58,78.51,78.51,2000.0,57.0918,57.0991,57.0482,57.0482,2000.0
2007-04-11 14:30:00,78.47,78.5,78.38,78.38,1700.0,57.0192,57.041,56.9538,56.9538,1700.0
2007-04-11 14:40:00,78.42,78.42,78.35,78.41,4300.0,56.9828,56.9828,56.932,56.9756,4300.0
2007-04-11 14:50:00,78.46,78.46,78.46,78.46,100.0,57.0119,57.0119,57.0119,57.0119,100.0
2007-04-11 15:00:00,78.41,78.49,78.4,78.45,2000.0,56.9756,57.0337,56.9683,57.0046,2000.0
2007-04-11 15:10:00,78.47,78.47,78.45,78.46,400.0,57.0192,57.0192,57.0046,57.0119,400.0
2007-04-11 15:20:00,78.46,78.53,78.46,78.5,1000.0,57.0119,57.0628,57.0119,57.041,1000.0
2007-04-11 15:30:00,78.48,78.54,78.45,78.51,4900.0,57.0264,57.07,57.0046,57.0482,4900.0
2007-04-11 15:40:00,78.5,78.58,78.49,78.56,10100.0,57.041,57.0991,57.0337,57.0846,10100.0
2007-04-11 15:50:00,78.53,78.55,78.52,78.52,14600.0,57.0628,57.0773,57.0555,57.0555,14600.0
2007-04-11 16:00:00,78.52,78.52,78.52,78.52,0.0,57.0555,57.0555,57.0555,57.0555,0.0
2007-04-11 16:10:00,78.52,78.52,78.52,78.52,0.0,57.0555,57.0555,57.0555,57.0555,0.0
2007-04-12 09:30:00,78.45,78.48,78.4,78.4,4500.0,57.0046,57.0264,56.9683,56.9683,4500.0
2007-04-12 09:40:00,78.26,78.32,78.25,78.32,500.0,56.8666,56.9102,56.8593,56.9102,500.0
2007-04-12 09:50:00,78.32,78.32,78.25,78.25,13900.0,56.9102,56.9102,56.8593,56.8593,13900.0
2007-04-12 10:00:00,78.35,78.43,78.35,78.43,2100.0,56.932,56.9901,56.932,56.9901,2100.0
2007-04-12 10:10:00,78.32,78.32,78.32,78.32,100.0,56.9102,56.9102,56.9102,56.9102,100.0
2007-04-12 10:20:00,78.39,78.58,78.38,78.58,2400.0,56.961,57.0991,56.9538,57.0991,2400.0
2007-04-12 10:30:00,78.51,78.53,78.49,78.49,400.0,57.0482,57.0628,57.0337,57.0337,400.0
2007-04-12 10:40:00,78.46,78.58,78.46,78.58,2400.0,57.0119,57.0991,57.0119,57.0991,2400.0
2007-04-12 10:50:00,78.61,78.66,78.61,78.62,2500.0,57.1209,57.1572,57.1209,57.1282,2500.0
2007-04-12 11:00:00,78.61,78.66,78.61,78.66,2200.0,57.1209,57.1572,57.1209,57.1572,2200.0
2007-04-12 11:10:00,78.68,78.68,78.67,78.67,700.0,57.1718,57.1718,57.1645,57.1645,700.0
2007-04-12 11:20:00,78.62,78.62,78.56,78.56,1000.0,57.1282,57.1282,57.0846,57.0846,1000.0
2007-04-12 11:30:00,78.55,78.58,78.55,78.57,27900.0,57.0773,57.0991,57.0773,57.0918,27900.0
2007-04-12 11:40:00,78.56,78.56,78.51,78.55,1800.0,57.0846,57.0846,57.0482,57.0773,1800.0
2007-04-12 11:50:00,78.53,78.6,78.53,78.6,1000.0,57.0628,57.1136,57.0628,57.1136,1000.0
2007-04-12 12:00:00,78.73,78.75,78.72,78.75,28000.0,57.2081,57.2226,57.2008,57.2226,28000.0
2007-04-12 12:10:00,78.76,78.76,78.72,78.73,2900.0,57.2299,57.2299,57.2008,57.2081,2900.0
2007-04-12 12:20:00,78.72,78.73,78.71,78.71,1800.0,57.2008,57.2081,57.1936,57.1936,1800.0
2007-04-12 12:30:00,78.7,78.7,78.64,78.68,700.0,57.1863,57.1863,57.1427,57.1718,700.0
2007-04-12 12:40:00,78.71,78.71,78.69,78.69,700.0,57.1936,57.1936,57.179,57.179,700.0
2007-04-12 12:50:00,78.69,78.73,78.69,78.73,500.0,57.179,57.2081,57.179,57.2081,500.0
2007-04-12 13:00:00,78.77,78.77,78.76,78.77,1600.0,57.2372,57.2372,57.2299,57.2372,1600.0
2007-04-12 13:10:00,78.77,78.77,78.74,78.75,1200.0,57.2372,57.2372,57.2154,57.2226,1200.0
2007-04-12 13:20:00,78.75,78.82,78.75,78.82,2600.0,57.2226,57.2735,57.2226,57.2735,2600.0
2007-04-12 13:30:00,78.84,78.91,78.84,78.85,5200.0,57.288,57.3389,57.288,57.2953,5200.0
2007-04-12 13:40:00,78.87,78.87,78.84,78.84,400.0,57.3098,57.3098,57.288,57.288,400.0
2007-04-12 13:50:00,78.84,78.86,78.83,78.83,11300.0,57.288,57.3026,57.2808,57.2808,11300.0
2007-04-12 14:00:00,78.82,78.83,78.81,78.81,3000.0,57.2735,57.2808,57.2662,57.2662,3000.0
2007-04-12 14:10:00,78.81,78.85,78.81,78.84,2000.0,57.2662,57.2953,57.2662,57.288,2000.0
2007-04-12 14:20:00,78.83,78.83,78.81,78.82,26000.0,57.2808,57.2808,57.2662,57.2735,26000.0
2007-04-12 14:30:00,78.8,78.84,78.8,78.84,5600.0,57.259,57.288,57.259,57.288,5600.0
2007-04-12 14:40:00,78.84,78.89,78.84,78.87,2000.0,57.288,57.3243,57.288,57.3098,2000.0
2007-04-12 14:50:00,78.88,78.94,78.87,78.87,1600.0,57.3171,57.3607,57.3098,57.3098,1600.0
2007-04-12 15:00:00,78.88,78.9,78.88,78.88,10900.0,57.3171,57.3316,57.3171,57.3171,10900.0
2007-04-12 15:10:00,78.89,78.89,78.86,78.86,900.0,57.3243,57.3243,57.3026,57.3026,900.0
2007-04-12 15:20:00,78.87,78.89,78.87,78.89,2100.0,57.3098,57.3243,57.3098,57.3243,2100.0
2007-04-12 15:30:00,78.93,78.93,78.92,78.93,900.0,57.3534,57.3534,57.3461,57.3534,900.0
2007-04-12 15:40:00,78.9,78.92,78.9,78.92,6800.0,57.3316,57.3461,57.3316,57.3461,6800.0
2007-04-12 15:50:00,78.92,78.99,78.92,78.99,16800.0,57.3461,57.397,57.3461,57.397,16800.0
2007-04-12 16:00:00,78.99,78.99,78.99,78.99,0.0,57.397,57.397,57.397,57.397,0.0
2007-04-12 16:10:00,78.99,78.99,78.99,78.99,0.0,57.397,57.397,57.397,57.397,0.0
2007-04-13 09:30:00,79.05,79.07,78.99,79.02,3500.0,57.4406,57.4551,57.397,57.4188,3500.0
2007-04-13 09:40:00,79.01,79.03,79.01,79.01,500.0,57.4115,57.4261,57.4115,57.4115,500.0
2007-04-13 09:50:00,79.0,79.04,78.97,79.01,2800.0,57.4043,57.4333,57.3825,57.4115,2800.0
2007-04-13 10:00:00,79.01,79.01,78.8,78.8,2900.0,57.4115,57.4115,57.259,57.259,2900.0
2007-04-13 10:10:00,78.82,78.84,78.77,78.78,3900.0,57.2735,57.288,57.2372,57.2444,3900.0
2007-04-13 10:20:00,78.79,78.88,78.79,78.82,1900.0,57.2517,57.3171,57.2517,57.2735,1900.0
2007-04-13 10:30:00,78.86,79.06,78.86,79.02,1100.0,57.3026,57.4479,57.3026,57.4188,1100.0
2007-04-13 10:40:00,79.04,79.06,78.98,78.99,2700.0,57.4333,57.4479,57.3897,57.397,2700.0
2007-04-13 10:50:00,78.99,78.99,78.97,78.97,400.0,57.397,57.397,57.3825,57.3825,400.0
2007-04-13 11:00:00,79.02,79.06,79.02,79.03,1100.0,57.4188,57.4479,57.4188,57.4261,1100.0
2007-04-13 11:10:00,79.0,79.01,78.95,78.95,2100.0,57.4043,57.4115,57.3679,57.3679,2100.0
2007-04-13 11:20:00,79.02,79.03,79.02,79.03,400.0,57.4188,57.4261,57.4188,57.4261,400.0
2007-04-13 11:30:00,79.02,79.04,79.02,79.03,1900.0,57.4188,57.4333,57.4188,57.4261,1900.0
2007-04-13 11:40:00,79.04,79.08,79.04,79.08,600.0,57.4333,57.4624,57.4333,57.4624,600.0
2007-04-13 11:50:00,79.03,79.05,79.03,79.05,1600.0,57.4261,57.4406,57.4261,57.4406,1600.0
2007-04-13 12:00:00,79.06,79.07,79.04,79.07,3500.0,57.4479,57.4551,57.4333,57.4551,3500.0
2007-04-13 12:10:00,79.04,79.05,78.99,79.0,1500.0,57.4333,57.4406,57.397,57.4043,1500.0
2007-04-13 12:20:00,79.0,79.04,78.99,79.03,900.0,57.4043,57.4333,57.397,57.4261,900.0
2007-04-13 12:30:00,79.02,79.06,79.02,79.05,5500.0,57.4188,57.4479,57.4188,57.4406,5500.0
2007-04-13 12:40:00,79.04,79.06,79.04,79.06,1000.0,57.4333,57.4479,57.4333,57.4479,1000.0
2007-04-13 12:50:00,79.1,79.1,79.1,79.1,36100.0,57.4769,57.4769,57.4769,57.4769,36100.0
2007-04-13 13:00:00,79.06,79.09,79.06,79.09,800.0,57.4479,57.4697,57.4479,57.4697,800.0
2007-04-13 13:10:00,79.07,79.07,79.03,79.03,900.0,57.4551,57.4551,57.4261,57.4261,900.0
2007-04-13 13:20:00,79.04,79.07,79.04,79.07,900.0,57.4333,57.4551,57.4333,57.4551,900.0
2007-04-13 13:30:00,79.06,79.1,79.06,79.09,2600.0,57.4479,57.4769,57.4479,57.4697,2600.0
2007-04-13 13:40:00,79.12,79.14,79.11,79.14,1300.0,57.4915,57.506,57.4842,57.506,1300.0
2007-04-13 13:50:00,79.14,79.14,79.12,79.12,2400.0,57.506,57.506,57.4915,57.4915,2400.0
2007-04-13 14:00:00,79.14,79.14,79.07,79.08,6400.0,57.506,57.506,57.4551,57.4624,6400.0
2007-04-13 14:10:00,79.09,79.12,79.09,79.12,12100.0,57.4697,57.4915,57.4697,57.4915,12100.0
2007-04-13 14:20:00,79.13,79.13,79.13,79.13,300.0,57.4987,57.4987,57.4987,57.4987,300.0
2007-04-13 14:30:00,79.12,79.14,79.12,79.14,700.0,57.4915,57.506,57.4915,57.506,700.0
2007-04-13 14:40:00,79.16,79.22,79.16,79.21,3400.0,57.5205,57.5641,57.5205,57.5569,3400.0
2007-04-13 14:50:00,79.19,79.23,79.18,79.19,700.0,57.5423,57.5714,57.5351,57.5423,700.0
2007-04-13 15:00:00,79.17,79.23,79.17,79.2,6900.0,57.5278,57.5714,57.5278,57.5496,6900.0
2007-04-13 15:10:00,79.21,79.23,79.21,79.23,1700.0,57.5569,57.5714,57.5569,57.5714,1700.0
2007-04-13 15:20:00,79.24,79.24,79.21,79.22,1100.0,57.5787,57.5787,57.5569,57.5641,1100.0
2007-04-13 15:30:00,79.2,79.21,79.2,79.2,1900.0,57.5496,57.5569,57.5496,57.5496,1900.0
2007-04-13 15:40:00,79.2,79.22,79.19,79.19,26400.0,57.5496,57.5641,57.5423,57.5423,26400.0
2007-04-13 15:50:00,79.2,79.23,79.2,79.22,5300.0,57.5496,57.5714,57.5496,57.5641,5300.0
2007-04-13 16:00:00,79.22,79.22,79.22,79.22,0.0,57.5641,57.5641,57.5641,57.5641,0.0
2007-04-13 16:10:00,79.22,79.22,79.22,79.22,0.0,57.5641,57.5641,57.5641,57.5641,0.0
2007-04-16 09:30:00,79.62,79.68,79.56,79.66,7700.0,57.8548,57.8984,57.8112,57.8839,7700.0
2007-04-16 09:40:00,79.68,79.77,79.65,79.77,5400.0,57.8984,57.9638,57.8766,57.9638,5400.0
2007-04-16 09:50:00,79.78,79.78,79.72,79.75,1700.0,57.9711,57.9711,57.9275,57.9493,1700.0
2007-04-16 10:00:00,79.74,79.78,79.72,79.78,1700.0,57.942,57.9711,57.9275,57.9711,1700.0
2007-04-16 10:10:00,79.79,79.81,79.76,79.76,1800.0,57.9783,57.9929,57.9565,57.9565,1800.0
2007-04-16 10:20:00,79.77,79.77,79.71,79.72,900.0,57.9638,57.9638,57.9202,57.9275,900.0
2007-04-16 10:30:00,79.72,79.82,79.72,79.82,4400.0,57.9275,58.0001,57.9275,58.0001,4400.0
2007-04-16 10:40:00,79.81,79.86,79.79,79.86,6700.0,57.9929,58.0292,57.9783,58.0292,6700.0
2007-04-16 10:50:00,79.9,79.9,79.87,79.87,2800.0,58.0583,58.0583,58.0365,58.0365,2800.0
2007-04-16 11:00:00,79.87,79.91,79.86,79.9,7900.0,58.0365,58.0655,58.0292,58.0583,7900.0
2007-04-16 11:10:00,79.89,79.9,79.86,79.88,4200.0,58.051,58.0583,58.0292,58.0437,4200.0
2007-04-16 11:20:00,79.9,79.9,79.87,79.88,3300.0,58.0583,58.0583,58.0365,58.0437,3300.0
2007-04-16 11:30:00,79.87,80.0,79.87,79.99,2700.0,58.0365,58.1309,58.0365,58.1236,2700.0
2007-04-16 11:40:00,80.01,80.01,79.98,80.01,1100.0,58.1382,58.1382,58.1164,58.1382,1100.0
2007-04-16 11:50:00,80.08,80.08,80.02,80.04,1000.0,58.189,58.189,58.1454,58.16,1000.0
2007-04-16 12:00:00,80.02,80.02,80.0,80.0,1900.0,58.1454,58.1454,58.1309,58.1309,1900.0
2007-04-16 12:10:00,80.02,80.02,80.0,80.0,600.0,58.1454,58.1454,58.1309,58.1309,600.0
2007-04-16 12:20:00,80.0,80.0,79.97,79.97,1000.0,58.1309,58.1309,58.1091,58.1091,1000.0
2007-04-16 12:30:00,79.97,79.97,79.96,79.96,1100.0,58.1091,58.1091,58.1019,58.1019,1100.0
2007-04-16 12:40:00,79.94,79.97,79.94,79.95,11000.0,58.0873,58.1091,58.0873,58.0946,11000.0
2007-04-16 12:50:00,79.92,79.96,79.92,79.95,2200.0,58.0728,58.1019,58.0728,58.0946,2200.0
2007-04-16 13:00:00,79.95,79.95,79.94,79.94,300.0,58.0946,58.0946,58.0873,58.0873,300.0
2007-04-16 13:10:00,79.95,79.96,79.95,79.96,26900.0,58.0946,58.1019,58.0946,58.1019,26900.0
2007-04-16 13:20:00,79.98,79.98,79.97,79.97,1200.0,58.1164,58.1164,58.1091,58.1091,1200.0
2007-04-16 13:30:00,79.98,80.01,79.98,80.0,500.0,58.1164,58.1382,58.1164,58.1309,500.0
2007-04-16 13:40:00,79.98,79.99,79.96,79.97,4300.0,58.1164,58.1236,58.1019,58.1091,4300.0
2007-04-16 13:50:00,79.96,79.97,79.93,79.94,1300.0,58.1019,58.1091,58.0801,58.0873,1300.0
2007-04-16 14:00:00,79.9,79.9,79.88,79.89,4500.0,58.0583,58.0583,58.0437,58.051,4500.0
2007-04-16 14:10:00,79.88,79.9,79.88,79.9,1400.0,58.0437,58.0583,58.0437,58.0583,1400.0
2007-04-16 14:20:00,79.9,79.9,79.87,79.9,3100.0,58.0583,58.0583,58.0365,58.0583,3100.0
2007-04-16 14:30:00,79.89,79.93,79.88,79.93,1800.0,58.051,58.0801,58.0437,58.0801,1800.0
2007-04-16 14:40:00,79.94,79.96,79.92,79.96,1100.0,58.0873,58.1019,58.0728,58.1019,1100.0
2007-04-16 14:50:00,79.96,79.96,79.94,79.96,2000.0,58.1019,58.1019,58.0873,58.1019,2000.0
2007-04-16 15:00:00,79.97,79.98,79.96,79.96,2100.0,58.1091,58.1164,58.1019,58.1019,2100.0
2007-04-16 15:10:00,79.99,79.99,79.97,79.99,1900.0,58.1236,58.1236,58.1091,58.1236,1900.0
2007-04-16 15:20:00,80.03,80.03,80.0,80.02,1900.0,58.1527,58.1527,58.1309,58.1454,1900.0
2007-04-16 15:30:00,80.02,80.02,80.0,80.01,2300.0,58.1454,58.1454,58.1309,58.1382,2300.0
2007-04-16 15:40:00,80.02,80.02,80.0,80.0,900.0,58.1454,58.1454,58.1309,58.1309,900.0
2007-04-16 15:50:00,79.99,80.06,79.99,80.06,23900.0,58.1236,58.1745,58.1236,58.1745,23900.0
2007-04-16 16:00:00,80.04,80.04,80.02,80.02,700.0,58.16,58.16,58.1454,58.1454,700.0
2007-04-16 16:10:00,80.02,80.02,80.02,80.02,0.0,58.1454,58.1454,58.1454,58.1454,0.0
2007-04-17 09:30:00,80.11,80.17,80.07,80.17,5600.0,58.2108,58.2544,58.1818,58.2544,5600.0
2007-04-17 09:40:00,80.05,80.05,80.02,80.02,1200.0,58.1672,58.1672,58.1454,58.1454,1200.0
2007-04-17 09:50:00,80.05,80.08,79.98,80.08,800.0,58.1672,58.189,58.1164,58.189,800.0
2007-04-17 10:00:00,80.11,80.17,80.11,80.17,600.0,58.2108,58.2544,58.2108,58.2544,600.0
2007-04-17 10:10:00,80.15,80.29,80.15,80.28,2700.0,58.2399,58.3416,58.2399,58.3344,2700.0
2007-04-17 10:20:00,80.31,80.31,80.27,80.27,1100.0,58.3562,58.3562,58.3271,58.3271,1100.0
2007-04-17 10:30:00,80.25,80.25,80.24,80.24,3600.0,58.3126,58.3126,58.3053,58.3053,3600.0
2007-04-17 10:40:00,80.2,80.27,80.2,80.27,800.0,58.2762,58.3271,58.2762,58.3271,800.0
2007-04-17 10:50:00,80.34,80.35,80.31,80.31,2000.0,58.378,58.3852,58.3562,58.3562,2000.0
2007-04-17 11:00:00,80.29,80.3,80.28,80.28,500.0,58.3416,58.3489,58.3344,58.3344,500.0
2007-04-17 11:10:00,80.28,80.3,80.26,80.27,1800.0,58.3344,58.3489,58.3198,58.3271,1800.0
2007-04-17 11:20:00,80.27,80.28,80.27,80.28,700.0,58.3271,58.3344,58.3271,58.3344,700.0
2007-04-17 11:30:00,80.28,80.3,80.28,80.3,900.0,58.3344,58.3489,58.3344,58.3489,900.0
2007-04-17 11:40:00,80.33,80.37,80.31,80.37,700.0,58.3707,58.3998,58.3562,58.3998,700.0
2007-04-17 11:50:00,80.3,80.32,80.3,80.3,500.0,58.3489,58.3634,58.3489,58.3489,500.0
2007-04-17 12:00:00,80.31,80.33,80.29,80.31,2500.0,58.3562,58.3707,58.3416,58.3562,2500.0
2007-04-17 12:10:00,80.29,80.29,80.25,80.27,300.0,58.3416,58.3416,58.3126,58.3271,300.0
2007-04-17 12:20:00,80.27,80.29,80.27,80.28,400.0,58.3271,58.3416,58.3271,58.3344,400.0
2007-04-17 12:30:00,80.28,80.3,80.28,80.28,22300.0,58.3344,58.3489,58.3344,58.3344,22300.0
2007-04-17 12:40:00,80.27,80.27,80.19,80.19,11400.0,58.3271,58.3271,58.269,58.269,11400.0
2007-04-17 12:50:00,80.16,80.19,80.16,80.17,900.0,58.2472,58.269,58.2472,58.2544,900.0
2007-04-17 13:00:00,80.21,80.21,80.2,80.2,400.0,58.2835,58.2835,58.2762,58.2762,400.0
2007-04-17 13:10:00,80.16,80.16,80.07,80.1,2100.0,58.2472,58.2472,58.1818,58.2036,2100.0
2007-04-17 13:20:00,80.09,80.09,80.06,80.08,900.0,58.1963,58.1963,58.1745,58.189,900.0
2007-04-17 13:30:00,80.09,80.13,80.09,80.13,900.0,58.1963,58.2254,58.1963,58.2254,900.0
2007-04-17 13:40:00,80.13,80.15,80.12,80.14,1400.0,58.2254,58.2399,58.2181,58.2326,1400.0
2007-04-17 13:50:00,80.14,80.14,80.14,80.14,500.0,58.2326,58.2326,58.2326,58.2326,500.0
2007-04-17 14:00:00,80.15,80.15,80.13,80.13,1200.0,58.2399,58.2399,58.2254,58.2254,1200.0
2007-04-17 14:10:00,80.12,80.2,80.12,80.2,3000.0,58.2181,58.2762,58.2181,58.2762,3000.0
2007-04-17 14:20:00,80.21,80.27,80.21,80.25,2600.0,58.2835,58.3271,58.2835,58.3126,2600.0
2007-04-17 14:30:00,80.27,80.27,80.21,80.23,1600.0,58.3271,58.3271,58.2835,58.298,1600.0
2007-04-17 14:40:00,80.23,80.26,80.23,80.26,6900.0,58.298,58.3198,58.298,58.3198,6900.0
2007-04-17 14:50:00,80.27,80.28,80.25,80.25,1900.0,58.3271,58.3344,58.3126,58.3126,1900.0
2007-04-17 15:00:00,80.28,80.28,80.24,80.24,800.0,58.3344,58.3344,58.3053,58.3053,800.0
2007-04-17 15:10:00,80.25,80.25,80.16,80.17,12700.0,58.3126,58.3126,58.2472,58.2544,12700.0
2007-04-17 15:20:00,80.21,80.21,80.15,80.15,2200.0,58.2835,58.2835,58.2399,58.2399,2200.0
2007-04-17 15:30:00,80.16,80.25,80.16,80.25,7600.0,58.2472,58.3126,58.2472,58.3126,7600.0
2007-04-17 15:40:00,80.23,80.24,80.19,80.2,3100.0,58.298,58.3053,58.269,58.2762,3100.0
2007-04-17 15:50:00,80.19,80.22,80.16,80.22,3300.0,58.269,58.2908,58.2472,58.2908,3300.0
2007-04-17 16:00:00,80.2,80.2,80.12,80.12,1600.0,58.2762,58.2762,58.2181,58.2181,1600.0
2007-04-17 16:10:00,80.12,80.12,80.12,80.12,0.0,58.2181,58.2181,58.2181,58.2181,0.0
2007-04-18 09:30:00,79.91,80.06,79.91,80.02,1600.0,58.0655,58.1745,58.0655,58.1454,1600.0
2007-04-18 09:40:00,80.06,80.07,80.04,80.07,500.0,58.1745,58.1818,58.16,58.1818,500.0
2007-04-18 09:50:00,80.08,80.09,80.07,80.07,1000.0,58.189,58.1963,58.1818,58.1818,1000.0
2007-04-18 10:00:00,80.07,80.07,79.98,79.98,10000.0,58.1818,58.1818,58.1164,58.1164,10000.0
2007-04-18 10:10:00,80.0,80.12,79.96,80.12,1600.0,58.1309,58.2181,58.1019,58.2181,1600.0
2007-04-18 10:20:00,80.14,80.19,80.14,80.16,4500.0,58.2326,58.269,58.2326,58.2472,4500.0
2007-04-18 10:30:00,80.18,80.18,80.1,80.17,1400.0,58.2617,58.2617,58.2036,58.2544,1400.0
2007-04-18 10:40:00,80.24,80.24,80.15,80.15,1400.0,58.3053,58.3053,58.2399,58.2399,1400.0
2007-04-18 10:50:00,80.18,80.18,80.15,80.16,900.0,58.2617,58.2617,58.2399,58.2472,900.0
2007-04-18 11:00:00,80.19,80.3,80.19,80.3,500.0,58.269,58.3489,58.269,58.3489,500.0
2007-04-18 11:10:00,80.27,80.28,80.27,80.27,600.0,58.3271,58.3344,58.3271,58.3271,600.0
2007-04-18 11:20:00,80.24,80.24,80.21,80.21,400.0,58.3053,58.3053,58.2835,58.2835,400.0
2007-04-18 11:30:00,80.26,80.27,80.22,80.22,3200.0,58.3198,58.3271,58.2908,58.2908,3200.0
2007-04-18 11:40:00,80.23,80.24,80.23,80.24,300.0,58.298,58.3053,58.298,58.3053,300.0
2007-04-18 11:50:00,80.26,80.27,80.26,80.27,1100.0,58.3198,58.3271,58.3198,58.3271,1100.0
2007-04-18 12:00:00,80.25,80.25,80.25,80.25,700.0,58.3126,58.3126,58.3126,58.3126,700.0
2007-04-18 12:10:00,80.21,80.21,80.21,80.21,100.0,58.2835,58.2835,58.2835,58.2835,100.0
2007-04-18 12:20:00,80.24,80.27,80.24,80.27,6600.0,58.3053,58.3271,58.3053,58.3271,6600.0
2007-04-18 12:30:00,80.28,80.28,80.22,80.22,700.0,58.3344,58.3344,58.2908,58.2908,700.0
2007-04-18 12:40:00,80.2,80.2,80.15,80.18,3200.0,58.2762,58.2762,58.2399,58.2617,3200.0
2007-04-18 12:50:00,80.2,80.22,80.17,80.17,3200.0,58.2762,58.2908,58.2544,58.2544,3200.0
2007-04-18 13:00:00,80.18,80.21,80.18,80.2,1400.0,58.2617,58.2835,58.2617,58.2762,1400.0
2007-04-18 13:10:00,80.21,80.26,80.21,80.26,1400.0,58.2835,58.3198,58.2835,58.3198,1400.0
2007-04-18 13:20:00,80.25,80.26,80.22,80.23,2800.0,58.3126,58.3198,58.2908,58.298,2800.0
2007-04-18 13:30:00,80.22,80.26,80.2,80.25,9900.0,58.2908,58.3198,58.2762,58.3126,9900.0
2007-04-18 13:40:00,80.27,80.28,80.27,80.28,300.0,58.3271,58.3344,58.3271,58.3344,300.0
2007-04-18 13:50:00,80.3,80.3,80.28,80.28,1400.0,58.3489,58.3489,58.3344,58.3344,1400.0
2007-04-18 14:00:00,80.29,80.33,80.2,80.28,119700.0,58.3416,58.3707,58.2762,58.3344,119700.0
2007-04-18 14:10:00,80.28,80.32,80.28,80.32,4200.0,58.3344,58.3634,58.3344,58.3634,4200.0
2007-04-18 14:20:00,80.34,80.37,80.33,80.35,5900.0,58.378,58.3998,58.3707,58.3852,5900.0
2007-04-18 14:30:00,80.36,80.37,80.35,80.37,1500.0,58.3925,58.3998,58.3852,58.3998,1500.0
2007-04-18 14:40:00,80.37,80.37,80.32,80.32,4400.0,58.3998,58.3998,58.3634,58.3634,4400.0
2007-04-18 14:50:00,80.31,80.36,80.31,80.36,10900.0,58.3562,58.3925,58.3562,58.3925,10900.0
2007-04-18 15:00:00,80.35,80.38,80.35,80.38,400.0,58.3852,58.407,58.3852,58.407,400.0
2007-04-18 15:10:00,80.41,80.41,80.39,80.39,500.0,58.4288,58.4288,58.4143,58.4143,500.0
2007-04-18 15:20:00,80.41,80.47,80.39,80.47,3900.0,58.4288,58.4724,58.4143,58.4724,3900.0
2007-04-18 15:30:00,80.46,80.47,80.45,80.45,1200.0,58.4652,58.4724,58.4579,58.4579,1200.0
2007-04-18 15:40:00,80.44,80.44,80.39,80.39,900.0,58.4506,58.4506,58.4143,58.4143,900.0
2007-04-18 15:50:00,80.39,80.39,80.27,80.29,5500.0,58.4143,58.4143,58.3271,58.3416,5500.0
2007-04-18 16:00:00,80.29,80.29,80.29,80.29,1100.0,58.3416,58.3416,58.3416,58.3416,1100.0
2007-04-18 16:10:00,80.31,80.31,80.31,80.31,1400.0,58.3562,58.3562,58.3562,58.3562,1400.0
2007-04-19 09:30:00,79.92,79.92,79.8,79.92,14200.0,58.0728,58.0728,57.9856,58.0728,14200.0
2007-04-19 09:40:00,79.85,80.02,79.85,80.02,8000.0,58.0219,58.1454,58.0219,58.1454,8000.0
2007-04-19 09:50:00,80.02,80.05,79.95,79.98,2500.0,58.1454,58.1672,58.0946,58.1164,2500.0
2007-04-19 10:00:00,79.97,80.07,79.96,80.06,2700.0,58.1091,58.1818,58.1019,58.1745,2700.0
2007-04-19 10:10:00,80.07,80.07,80.0,80.04,1900.0,58.1818,58.1818,58.1309,58.16,1900.0
2007-04-19 10:20:00,80.1,80.19,80.1,80.17,1000.0,58.2036,58.269,58.2036,58.2544,1000.0
2007-04-19 10:30:00,80.12,80.13,80.08,80.13,1600.0,58.2181,58.2254,58.189,58.2254,1600.0
2007-04-19 10:40:00,80.14,80.14,80.1,80.12,3700.0,58.2326,58.2326,58.2036,58.2181,3700.0
2007-04-19 10:50:00,80.05,80.07,80.02,80.07,42000.0,58.1672,58.1818,58.1454,58.1818,42000.0
2007-04-19 11:00:00,80.06,80.06,80.02,80.05,800.0,58.1745,58.1745,58.1454,58.1672,800.0
2007-04-19 11:10:00,80.05,80.15,80.04,80.14,13800.0,58.1672,58.2399,58.16,58.2326,13800.0
2007-04-19 11:20:00,80.13,80.16,80.09,80.11,3000.0,58.2254,58.2472,58.1963,58.2108,3000.0
2007-04-19 11:30:00,80.11,80.16,80.11,80.13,3500.0,58.2108,58.2472,58.2108,58.2254,3500.0
2007-04-19 11:40:00,80.14,80.2,80.14,80.18,2700.0,58.2326,58.2762,58.2326,58.2617,2700.0
2007-04-19 11:50:00,80.22,80.26,80.17,80.2,12400.0,58.2908,58.3198,58.2544,58.2762,12400.0
2007-04-19 12:00:00,80.19,80.2,80.17,80.18,1400.0,58.269,58.2762,58.2544,58.2617,1400.0
2007-04-19 12:10:00,80.2,80.33,80.18,80.28,2400.0,58.2762,58.3707,58.2617,58.3344,2400.0
2007-04-19 12:20:00,80.25,80.3,80.25,80.29,1100.0,58.3126,58.3489,58.3126,58.3416,1100.0
2007-04-19 12:30:00,80.27,80.27,80.24,80.24,11100.0,58.3271,58.3271,58.3053,58.3053,11100.0
2007-04-19 12:40:00,80.24,80.28,80.23,80.28,1500.0,58.3053,58.3344,58.298,58.3344,1500.0
2007-04-19 12:50:00,80.34,80.34,80.31,80.32,500.0,58.378,58.378,58.3562,58.3634,500.0
2007-04-19 13:00:00,80.32,80.36,80.3,80.34,1600.0,58.3634,58.3925,58.3489,58.378,1600.0
2007-04-19 13:10:00,80.35,80.35,80.33,80.34,600.0,58.3852,58.3852,58.3707,58.378,600.0
2007-04-19 13:20:00,80.32,80.35,80.31,80.32,4200.0,58.3634,58.3852,58.3562,58.3634,4200.0
2007-04-19 13:30:00,80.34,80.34,80.3,80.3,800.0,58.378,58.378,58.3489,58.3489,800.0
2007-04-19 13:40:00,80.31,80.31,80.27,80.28,6200.0,58.3562,58.3562,58.3271,58.3344,6200.0
2007-04-19 13:50:00,80.33,80.35,80.33,80.33,6400.0,58.3707,58.3852,58.3707,58.3707,6400.0
2007-04-19 14:00:00,80.31,80.31,80.29,80.3,1600.0,58.3562,58.3562,58.3416,58.3489,1600.0
2007-04-19 14:10:00,80.29,80.3,80.19,80.2,1300.0,58.3416,58.3489,58.269,58.2762,1300.0
2007-04-19 14:20:00,80.21,80.21,80.15,80.17,8100.0,58.2835,58.2835,58.2399,58.2544,8100.0
2007-04-19 14:30:00,80.17,80.17,80.13,80.17,1400.0,58.2544,58.2544,58.2254,58.2544,1400.0
2007-04-19 14:40:00,80.18,80.22,80.18,80.21,2700.0,58.2617,58.2908,58.2617,58.2835,2700.0
2007-04-19 14:50:00,80.2,80.2,80.18,80.18,200.0,58.2762,58.2762,58.2617,58.2617,200.0
2007-04-19 15:00:00,80.16,80.22,80.16,80.22,3300.0,58.2472,58.2908,58.2472,58.2908,3300.0
2007-04-19 15:10:00,80.24,80.24,80.2,80.2,33100.0,58.3053,58.3053,58.2762,58.2762,33100.0
2007-04-19 15:20:00,80.22,80.23,80.2,80.2,18800.0,58.2908,58.298,58.2762,58.2762,18800.0
2007-04-19 15:30:00,80.25,80.25,80.11,80.11,3800.0,58.3126,58.3126,58.2108,58.2108,3800.0
2007-04-19 15:40:00,80.11,80.18,80.1,80.1,2400.0,58.2108,58.2617,58.2036,58.2036,2400.0
2007-04-19 15:50:00,80.15,80.17,80.12,80.17,7500.0,58.2399,58.2544,58.2181,58.2544,7500.0
2007-04-19 16:00:00,80.19,80.28,80.19,80.28,2100.0,58.269,58.3344,58.269,58.3344,2100.0
2007-04-19 16:10:00,80.28,80.28,80.28,80.28,0.0,58.3344,58.3344,58.3344,58.3344,0.0
2007-04-20 09:30:00,80.76,80.88,80.72,80.84,13800.0,58.6832,58.7704,58.6541,58.7413,13800.0
2007-04-20 09:40:00,80.82,80.88,80.82,80.88,14600.0,58.7268,58.7704,58.7268,58.7704,14600.0
2007-04-20 09:50:00,80.88,80.88,80.77,80.77,1500.0,58.7704,58.7704,58.6904,58.6904,1500.0
2007-04-20 10:00:00,80.77,80.84,80.72,80.72,1600.0,58.6904,58.7413,58.6541,58.6541,1600.0
2007-04-20 10:10:00,80.77,80.82,80.74,80.76,4400.0,58.6904,58.7268,58.6686,58.6832,4400.0
2007-04-20 10:20:00,80.75,80.79,80.75,80.79,2200.0,58.6759,58.705,58.6759,58.705,2200.0
2007-04-20 10:30:00,80.8,80.81,80.72,80.74,3100.0,58.7122,58.7195,58.6541,58.6686,3100.0
2007-04-20 10:40:00,80.71,80.75,80.67,80.67,1600.0,58.6468,58.6759,58.6178,58.6178,1600.0
2007-04-20 10:50:00,80.72,80.72,80.69,80.69,500.0,58.6541,58.6541,58.6323,58.6323,500.0
2007-04-20 11:00:00,80.7,80.71,80.68,80.69,13400.0,58.6396,58.6468,58.625,58.6323,13400.0
2007-04-20 11:10:00,80.69,80.71,80.65,80.65,1800.0,58.6323,58.6468,58.6032,58.6032,1800.0
2007-04-20 11:20:00,80.65,80.65,80.58,80.63,1100.0,58.6032,58.6032,58.5524,58.5887,1100.0
2007-04-20 11:30:00,80.64,80.64,80.56,80.56,500.0,58.596,58.596,58.5378,58.5378,500.0
2007-04-20 11:40:00,80.58,80.61,80.58,80.59,1400.0,58.5524,58.5742,58.5524,58.5596,1400.0
2007-04-20 11:50:00,80.58,80.58,80.57,80.57,1800.0,58.5524,58.5524,58.5451,58.5451,1800.0
2007-04-20 12:00:00,80.58,80.58,80.57,80.57,600.0,58.5524,58.5524,58.5451,58.5451,600.0
2007-04-20 12:10:00,80.58,80.64,80.58,80.61,8400.0,58.5524,58.596,58.5524,58.5742,8400.0
2007-04-20 12:20:00,80.59,80.61,80.57,80.6,500.0,58.5596,58.5742,58.5451,58.5669,500.0
2007-04-20 12:30:00,80.6,80.6,80.51,80.51,700.0,58.5669,58.5669,58.5015,58.5015,700.0
2007-04-20 12:40:00,80.5,80.58,80.5,80.58,1500.0,58.4942,58.5524,58.4942,58.5524,1500.0
2007-04-20 12:50:00,80.56,80.58,80.55,80.55,600.0,58.5378,58.5524,58.5306,58.5306,600.0
2007-04-20 13:00:00,80.57,80.57,80.55,80.56,1200.0,58.5451,58.5451,58.5306,58.5378,1200.0
2007-04-20 13:10:00,80.6,80.6,80.6,80.6,100.0,58.5669,58.5669,58.5669,58.5669,100.0
2007-04-20 13:20:00,80.67,80.67,80.64,80.64,2200.0,58.6178,58.6178,58.596,58.596,2200.0
2007-04-20 13:30:00,80.67,80.67,80.63,80.63,300.0,58.6178,58.6178,58.5887,58.5887,300.0
2007-04-20 13:40:00,80.64,80.67,80.63,80.63,1200.0,58.596,58.6178,58.5887,58.5887,1200.0
2007-04-20 13:50:00,80.64,80.67,80.64,80.67,24900.0,58.596,58.6178,58.596,58.6178,24900.0
2007-04-20 14:00:00,80.63,80.66,80.61,80.64,3300.0,58.5887,58.6105,58.5742,58.596,3300.0
2007-04-20 14:10:00,80.67,80.7,80.67,80.7,700.0,58.6178,58.6396,58.6178,58.6396,700.0
2007-04-20 14:20:00,80.69,80.69,80.69,80.69,800.0,58.6323,58.6323,58.6323,58.6323,800.0
2007-04-20 14:30:00,80.7,80.74,80.7,80.73,1500.0,58.6396,58.6686,58.6396,58.6614,1500.0
2007-04-20 14:40:00,80.72,80.73,80.71,80.73,600.0,58.6541,58.6614,58.6468,58.6614,600.0
2007-04-20 14:50:00,80.73,80.73,80.73,80.73,0.0,58.6614,58.6614,58.6614,58.6614,0.0
2007-04-20 15:00:00,80.74,80.75,80.72,80.72,500.0,58.6686,58.6759,58.6541,58.6541,500.0
2007-04-20 15:10:00,80.74,80.75,80.72,80.72,5300.0,58.6686,58.6759,58.6541,58.6541,5300.0
2007-04-20 15:20:00,80.71,80.71,80.68,80.69,700.0,58.6468,58.6468,58.625,58.6323,700.0
2007-04-20 15:30:00,80.69,80.71,80.69,80.71,1100.0,58.6323,58.6468,58.6323,58.6468,1100.0
2007-04-20 15:40:00,80.73,80.78,80.72,80.76,42800.0,58.6614,58.6977,58.6541,58.6832,42800.0
2007-04-20 15:50:00,80.76,80.87,80.75,80.87,11900.0,58.6832,58.7631,58.6759,58.7631,11900.0
2007-04-20 16:00:00,80.88,80.91,80.87,80.91,17600.0,58.7704,58.7922,58.7631,58.7922,17600.0
2007-04-20 16:10:00,80.91,80.91,80.91,80.91,0.0,58.7922,58.7922,58.7922,58.7922,0.0
2007-04-23 09:30:00,80.82,80.91,80.82,80.87,3900.0,58.7268,58.7922,58.7268,58.7631,3900.0
2007-04-23 09:40:00,80.9,80.96,80.9,80.96,3800.0,58.7849,58.8285,58.7849,58.8285,3800.0
2007-04-23 09:50:00,81.01,81.03,80.97,80.98,8800.0,58.8648,58.8794,58.8358,58.843,8800.0
2007-04-23 10:00:00,80.97,80.97,80.9,80.95,1700.0,58.8358,58.8358,58.7849,58.8212,1700.0
2007-04-23 10:10:00,80.95,81.0,80.94,81.0,800.0,58.8212,58.8576,58.814,58.8576,800.0
2007-04-23 10:20:00,80.93,80.96,80.89,80.94,2200.0,58.8067,58.8285,58.7776,58.814,2200.0
2007-04-23 10:30:00,80.95,80.97,80.93,80.94,1200.0,58.8212,58.8358,58.8067,58.814,1200.0
2007-04-23 10:40:00,80.95,80.95,80.94,80.94,900.0,58.8212,58.8212,58.814,58.814,900.0
2007-04-23 10:50:00,80.96,80.99,80.94,80.95,3300.0,58.8285,58.8503,58.814,58.8212,3300.0
2007-04-23 11:00:00,80.96,80.96,80.9,80.9,600.0,58.8285,58.8285,58.7849,58.7849,600.0
2007-04-23 11:10:00,80.86,80.92,80.86,80.92,700.0,58.7558,58.7994,58.7558,58.7994,700.0
2007-04-23 11:20:00,80.94,80.99,80.91,80.97,1900.0,58.814,58.8503,58.7922,58.8358,1900.0
2007-04-23 11:30:00,80.95,80.95,80.91,80.91,3800.0,58.8212,58.8212,58.7922,58.7922,3800.0
2007-04-23 11:40:00,80.88,80.88,80.86,80.86,1800.0,58.7704,58.7704,58.7558,58.7558,1800.0
2007-04-23 11:50:00,80.85,80.92,80.85,80.92,5800.0,58.7486,58.7994,58.7486,58.7994,5800.0
2007-04-23 12:00:00,80.91,80.92,80.86,80.86,1800.0,58.7922,58.7994,58.7558,58.7558,1800.0
2007-04-23 12:10:00,80.87,80.87,80.82,80.83,1200.0,58.7631,58.7631,58.7268,58.734,1200.0
2007-04-23 12:20:00,80.84,80.87,80.84,80.85,2600.0,58.7413,58.7631,58.7413,58.7486,2600.0
2007-04-23 12:30:00,80.86,80.87,80.86,80.87,200.0,58.7558,58.7631,58.7558,58.7631,200.0
2007-04-23 12:40:00,80.86,80.86,80.85,80.86,300.0,58.7558,58.7558,58.7486,58.7558,300.0
2007-04-23 12:50:00,80.85,80.85,80.85,80.85,700.0,58.7486,58.7486,58.7486,58.7486,700.0
2007-04-23 13:00:00,80.87,80.87,80.85,80.85,900.0,58.7631,58.7631,58.7486,58.7486,900.0
2007-04-23 13:10:00,80.85,80.9,80.85,80.9,700.0,58.7486,58.7849,58.7486,58.7849,700.0
2007-04-23 13:20:00,80.91,80.91,80.88,80.9,15900.0,58.7922,58.7922,58.7704,58.7849,15900.0
2007-04-23 13:30:00,80.89,80.89,80.85,80.85,600.0,58.7776,58.7776,58.7486,58.7486,600.0
2007-04-23 13:40:00,80.79,80.81,80.78,80.81,1700.0,58.705,58.7195,58.6977,58.7195,1700.0
2007-04-23 13:50:00,80.81,80.81,80.71,80.71,4400.0,58.7195,58.7195,58.6468,58.6468,4400.0
2007-04-23 14:00:00,80.71,80.73,80.64,80.73,7300.0,58.6468,58.6614,58.596,58.6614,7300.0
2007-04-23 14:10:00,80.72,80.73,80.67,80.67,9100.0,58.6541,58.6614,58.6178,58.6178,9100.0
2007-04-23 14:20:00,80.69,80.69,80.66,80.66,1100.0,58.6323,58.6323,58.6105,58.6105,1100.0
2007-04-23 14:30:00,80.72,80.77,80.72,80.77,400.0,58.6541,58.6904,58.6541,58.6904,400.0
2007-04-23 14:40:00,80.76,80.8,80.75,80.8,2800.0,58.6832,58.7122,58.6759,58.7122,2800.0
2007-04-23 14:50:00,80.8,80.8,80.79,80.79,900.0,58.7122,58.7122,58.705,58.705,900.0
2007-04-23 15:00:00,80.77,80.79,80.73,80.79,1600.0,58.6904,58.705,58.6614,58.705,1600.0
2007-04-23 15:10:00,80.79,80.79,80.73,80.73,2400.0,58.705,58.705,58.6614,58.6614,2400.0
2007-04-23 15:20:00,80.74,80.83,80.74,80.83,2400.0,58.6686,58.734,58.6686,58.734,2400.0
2007-04-23 15:30:00,80.81,80.83,80.8,80.82,1200.0,58.7195,58.734,58.7122,58.7268,1200.0
2007-04-23 15:40:00,80.82,80.82,80.76,80.76,1900.0,58.7268,58.7268,58.6832,58.6832,1900.0
2007-04-23 15:50:00,80.77,80.77,80.72,80.72,1500.0,58.6904,58.6904,58.6541,58.6541,1500.0
2007-04-23 16:00:00,80.72,80.72,80.72,80.72,0.0,58.6541,58.6541,58.6541,58.6541,0.0
2007-04-23 16:10:00,80.72,80.72,80.72,80.72,0.0,58.6541,58.6541,58.6541,58.6541,0.0
2007-04-24 09:30:00,80.81,80.82,80.66,80.71,118100.0,58.7195,58.7268,58.6105,58.6468,118100.0
2007-04-24 09:40:00,80.75,80.75,80.67,80.68,10600.0,58.6759,58.6759,58.6178,58.625,10600.0
2007-04-24 09:50:00,80.67,80.69,80.63,80.69,7500.0,58.6178,58.6323,58.5887,58.6323,7500.0
2007-04-24 10:00:00,80.65,80.65,80.46,80.5,17300.0,58.6032,58.6032,58.4652,58.4942,17300.0
2007-04-24 10:10:00,80.48,80.55,80.48,80.5,2300.0,58.4797,58.5306,58.4797,58.4942,2300.0
2007-04-24 10:20:00,80.5,80.5,80.34,80.35,7600.0,58.4942,58.4942,58.378,58.3852,7600.0
2007-04-24 10:30:00,80.33,80.35,80.33,80.35,800.0,58.3707,58.3852,58.3707,58.3852,800.0
2007-04-24 10:40:00,80.39,80.44,80.38,80.44,2100.0,58.4143,58.4506,58.407,58.4506,2100.0
2007-04-24 10:50:00,80.43,80.44,80.41,80.41,1900.0,58.4434,58.4506,58.4288,58.4288,1900.0
2007-04-24 11:00:00,80.34,80.51,80.34,80.49,2100.0,58.378,58.5015,58.378,58.487,2100.0
2007-04-24 11:10:00,80.47,80.52,80.45,80.45,6400.0,58.4724,58.5088,58.4579,58.4579,6400.0
2007-04-24 11:20:00,80.46,80.5,80.45,80.5,2900.0,58.4652,58.4942,58.4579,58.4942,2900.0
2007-04-24 11:30:00,80.54,80.57,80.52,80.54,2100.0,58.5233,58.5451,58.5088,58.5233,2100.0
2007-04-24 11:40:00,80.56,80.56,80.55,80.56,1600.0,58.5378,58.5378,58.5306,58.5378,1600.0
2007-04-24 11:50:00,80.58,80.59,80.54,80.54,1900.0,58.5524,58.5596,58.5233,58.5233,1900.0
2007-04-24 12:00:00,80.55,80.65,80.55,80.63,4500.0,58.5306,58.6032,58.5306,58.5887,4500.0
2007-04-24 12:10:00,80.63,80.7,80.63,80.67,3200.0,58.5887,58.6396,58.5887,58.6178,3200.0
2007-04-24 12:20:00,80.69,80.78,80.69,80.72,8700.0,58.6323,58.6977,58.6323,58.6541,8700.0
2007-04-24 12:30:00,80.74,80.74,80.7,80.7,600.0,58.6686,58.6686,58.6396,58.6396,600.0
2007-04-24 12:40:00,80.68,80.69,80.63,80.63,5100.0,58.625,58.6323,58.5887,58.5887,5100.0
2007-04-24 12:50:00,80.62,80.67,80.62,80.65,1300.0,58.5814,58.6178,58.5814,58.6032,1300.0
2007-04-24 13:00:00,80.67,80.67,80.59,80.62,2900.0,58.6178,58.6178,58.5596,58.5814,2900.0
2007-04-24 13:10:00,80.63,80.63,80.55,80.55,4600.0,58.5887,58.5887,58.5306,58.5306,4600.0
2007-04-24 13:20:00,80.53,80.56,80.53,80.56,500.0,58.516,58.5378,58.516,58.5378,500.0
2007-04-24 13:30:00,80.6,80.71,80.6,80.68,3100.0,58.5669,58.6468,58.5669,58.625,3100.0
2007-04-24 13:40:00,80.68,80.69,80.65,80.66,1700.0,58.625,58.6323,58.6032,58.6105,1700.0
2007-04-24 13:50:00,80.68,80.69,80.65,80.69,1100.0,58.625,58.6323,58.6032,58.6323,1100.0
2007-04-24 14:00:00,80.7,80.75,80.68,80.74,2100.0,58.6396,58.6759,58.625,58.6686,2100.0
2007-04-24 14:10:00,80.77,80.84,80.77,80.79,1900.0,58.6904,58.7413,58.6904,58.705,1900.0
2007-04-24 14:20:00,80.79,80.79,80.75,80.77,4100.0,58.705,58.705,58.6759,58.6904,4100.0
2007-04-24 14:30:00,80.77,80.8,80.75,80.79,5400.0,58.6904,58.7122,58.6759,58.705,5400.0
2007-04-24 14:40:00,80.79,80.79,80.7,80.71,2900.0,58.705,58.705,58.6396,58.6468,2900.0
2007-04-24 14:50:00,80.7,80.72,80.68,80.71,3900.0,58.6396,58.6541,58.625,58.6468,3900.0
2007-04-24 15:00:00,80.73,80.78,80.71,80.77,7700.0,58.6614,58.6977,58.6468,58.6904,7700.0
2007-04-24 15:10:00,80.75,80.77,80.74,80.74,2100.0,58.6759,58.6904,58.6686,58.6686,2100.0
2007-04-24 15:20:00,80.72,80.76,80.71,80.73,1800.0,58.6541,58.6832,58.6468,58.6614,1800.0
2007-04-24 15:30:00,80.73,80.77,80.72,80.77,4700.0,58.6614,58.6904,58.6541,58.6904,4700.0
2007-04-24 15:40:00,80.74,80.74,80.66,80.67,2900.0,58.6686,58.6686,58.6105,58.6178,2900.0
2007-04-24 15:50:00,80.65,80.68,80.63,80.68,2700.0,58.6032,58.625,58.5887,58.625,2700.0
2007-04-24 16:00:00,80.68,80.68,80.68,80.68,9800.0,58.625,58.625,58.625,58.625,9800.0
2007-04-24 16:10:00,80.68,80.68,80.68,80.68,0.0,58.625,58.625,58.625,58.625,0.0
2007-04-25 09:30:00,81.05,81.18,80.94,80.94,17000.0,58.8939,58.9883,58.814,58.814,17000.0
2007-04-25 09:40:00,81.01,81.04,80.96,80.96,3900.0,58.8648,58.8866,58.8285,58.8285,3900.0
2007-04-25 09:50:00,80.96,80.96,80.93,80.96,2400.0,58.8285,58.8285,58.8067,58.8285,2400.0
2007-04-25 10:00:00,80.85,80.95,80.85,80.87,1700.0,58.7486,58.8212,58.7486,58.7631,1700.0
2007-04-25 10:10:00,80.86,80.86,80.77,80.77,1800.0,58.7558,58.7558,58.6904,58.6904,1800.0
2007-04-25 10:20:00,80.82,80.83,80.77,80.81,3400.0,58.7268,58.734,58.6904,58.7195,3400.0
2007-04-25 10:30:00,80.81,80.89,80.81,80.89,2800.0,58.7195,58.7776,58.7195,58.7776,2800.0
2007-04-25 10:40:00,80.81,80.9,80.81,80.9,800.0,58.7195,58.7849,58.7195,58.7849,800.0
2007-04-25 10:50:00,80.89,80.89,80.85,80.85,900.0,58.7776,58.7776,58.7486,58.7486,900.0
2007-04-25 11:00:00,80.86,80.9,80.86,80.9,300.0,58.7558,58.7849,58.7558,58.7849,300.0
2007-04-25 11:10:00,80.96,80.96,80.88,80.88,4800.0,58.8285,58.8285,58.7704,58.7704,4800.0
2007-04-25 11:20:00,80.9,80.94,80.9,80.93,24900.0,58.7849,58.814,58.7849,58.8067,24900.0
2007-04-25 11:30:00,80.94,80.94,80.94,80.94,15200.0,58.814,58.814,58.814,58.814,15200.0
2007-04-25 11:40:00,80.93,80.94,80.93,80.94,6700.0,58.8067,58.814,58.8067,58.814,6700.0
2007-04-25 11:50:00,80.96,81.08,80.96,81.08,1500.0,58.8285,58.9157,58.8285,58.9157,1500.0
2007-04-25 12:00:00,81.09,81.09,81.06,81.07,1400.0,58.923,58.923,58.9012,58.9084,1400.0
2007-04-25 12:10:00,81.03,81.06,81.01,81.03,10600.0,58.8794,58.9012,58.8648,58.8794,10600.0
2007-04-25 12:20:00,81.03,81.03,81.03,81.03,1500.0,58.8794,58.8794,58.8794,58.8794,1500.0
2007-04-25 12:30:00,81.03,81.03,81.01,81.01,1500.0,58.8794,58.8794,58.8648,58.8648,1500.0
2007-04-25 12:40:00,81.03,81.06,81.02,81.06,6900.0,58.8794,58.9012,58.8721,58.9012,6900.0
2007-04-25 12:50:00,81.06,81.06,81.03,81.03,400.0,58.9012,58.9012,58.8794,58.8794,400.0
2007-04-25 13:00:00,81.06,81.07,81.05,81.07,500.0,58.9012,58.9084,58.8939,58.9084,500.0
2007-04-25 13:10:00,81.06,81.12,81.06,81.12,1700.0,58.9012,58.9447,58.9012,58.9447,1700.0
2007-04-25 13:20:00,81.13,81.16,81.1,81.1,700.0,58.952,58.9738,58.9302,58.9302,700.0
2007-04-25 13:30:00,81.12,81.14,81.12,81.14,1500.0,58.9447,58.9593,58.9447,58.9593,1500.0
2007-04-25 13:40:00,81.08,81.13,81.08,81.13,400.0,58.9157,58.952,58.9157,58.952,400.0
2007-04-25 13:50:00,81.17,81.21,81.12,81.19,2900.0,58.9811,59.0101,58.9447,58.9956,2900.0
2007-04-25 14:00:00,81.18,81.28,81.16,81.28,1000.0,58.9883,59.061,58.9738,59.061,1000.0
2007-04-25 14:10:00,81.27,81.27,81.25,81.25,500.0,59.0537,59.0537,59.0392,59.0392,500.0
2007-04-25 14:20:00,81.23,81.27,81.23,81.25,5000.0,59.0247,59.0537,59.0247,59.0392,5000.0
2007-04-25 14:30:00,81.25,81.31,81.25,81.29,3500.0,59.0392,59.0828,59.0392,59.0683,3500.0
2007-04-25 14:40:00,81.29,81.33,81.29,81.33,8300.0,59.0683,59.0973,59.0683,59.0973,8300.0
2007-04-25 14:50:00,81.33,81.35,81.33,81.33,7300.0,59.0973,59.1119,59.0973,59.0973,7300.0
2007-04-25 15:00:00,81.34,81.47,81.34,81.47,1500.0,59.1046,59.1991,59.1046,59.1991,1500.0
2007-04-25 15:10:00,81.45,81.45,81.39,81.43,3100.0,59.1845,59.1845,59.1409,59.17,3100.0
2007-04-25 15:20:00,81.4,81.45,81.39,81.45,21400.0,59.1482,59.1845,59.1409,59.1845,21400.0
2007-04-25 15:30:00,81.46,81.51,81.45,81.51,25100.0,59.1918,59.2281,59.1845,59.2281,25100.0
2007-04-25 15:40:00,81.5,81.51,81.48,81.48,20700.0,59.2209,59.2281,59.2063,59.2063,20700.0
2007-04-25 15:50:00,81.44,81.49,81.39,81.4,61700.0,59.1773,59.2136,59.1409,59.1482,61700.0
2007-04-25 16:00:00,81.37,81.37,81.37,81.37,27000.0,59.1264,59.1264,59.1264,59.1264,27000.0
2007-04-25 16:10:00,81.37,81.37,81.37,81.37,0.0,59.1264,59.1264,59.1264,59.1264,0.0
2007-04-26 09:30:00,81.45,81.6,81.38,81.48,13900.0,59.1845,59.2935,59.1337,59.2063,13900.0
2007-04-26 09:40:00,81.5,81.53,81.46,81.46,4400.0,59.2209,59.2427,59.1918,59.1918,4400.0
2007-04-26 09:50:00,81.41,81.41,81.26,81.27,5400.0,59.1555,59.1555,59.0465,59.0537,5400.0
2007-04-26 10:00:00,81.29,81.33,81.22,81.33,3100.0,59.0683,59.0973,59.0174,59.0973,3100.0
2007-04-26 10:10:00,81.31,81.34,81.3,81.3,3800.0,59.0828,59.1046,59.0755,59.0755,3800.0
2007-04-26 10:20:00,81.31,81.33,81.25,81.32,4900.0,59.0828,59.0973,59.0392,59.0901,4900.0
2007-04-26 10:30:00,81.37,81.43,81.37,81.42,1200.0,59.1264,59.17,59.1264,59.1627,1200.0
2007-04-26 10:40:00,81.41,81.45,81.41,81.45,1100.0,59.1555,59.1845,59.1555,59.1845,1100.0
2007-04-26 10:50:00,81.43,81.48,81.4,81.48,1200.0,59.17,59.2063,59.1482,59.2063,1200.0
2007-04-26 11:00:00,81.47,81.48,81.43,81.46,2300.0,59.1991,59.2063,59.17,59.1918,2300.0
2007-04-26 11:10:00,81.46,81.51,81.46,81.47,10100.0,59.1918,59.2281,59.1918,59.1991,10100.0
2007-04-26 11:20:00,81.44,81.44,81.39,81.39,3100.0,59.1773,59.1773,59.1409,59.1409,3100.0
2007-04-26 11:30:00,81.39,81.42,81.37,81.42,1300.0,59.1409,59.1627,59.1264,59.1627,1300.0
2007-04-26 11:40:00,81.41,81.45,81.39,81.45,1900.0,59.1555,59.1845,59.1409,59.1845,1900.0
2007-04-26 11:50:00,81.42,81.42,81.34,81.36,800.0,59.1627,59.1627,59.1046,59.1191,800.0
2007-04-26 12:00:00,81.38,81.41,81.37,81.37,3100.0,59.1337,59.1555,59.1264,59.1264,3100.0
2007-04-26 12:10:00,81.41,81.41,81.39,81.39,600.0,59.1555,59.1555,59.1409,59.1409,600.0
2007-04-26 12:20:00,81.43,81.45,81.41,81.41,900.0,59.17,59.1845,59.1555,59.1555,900.0
2007-04-26 12:30:00,81.42,81.46,81.42,81.46,3000.0,59.1627,59.1918,59.1627,59.1918,3000.0
2007-04-26 12:40:00,81.44,81.44,81.42,81.42,600.0,59.1773,59.1773,59.1627,59.1627,600.0
2007-04-26 12:50:00,81.41,81.41,81.4,81.41,2300.0,59.1555,59.1555,59.1482,59.1555,2300.0
2007-04-26 13:00:00,81.39,81.42,81.39,81.42,1400.0,59.1409,59.1627,59.1409,59.1627,1400.0
2007-04-26 13:10:00,81.41,81.42,81.41,81.42,700.0,59.1555,59.1627,59.1555,59.1627,700.0
2007-04-26 13:20:00,81.42,81.42,81.35,81.35,2700.0,59.1627,59.1627,59.1119,59.1119,2700.0
2007-04-26 13:30:00,81.34,81.37,81.34,81.34,2200.0,59.1046,59.1264,59.1046,59.1046,2200.0
2007-04-26 13:40:00,81.3,81.3,81.29,81.3,500.0,59.0755,59.0755,59.0683,59.0755,500.0
2007-04-26 13:50:00,81.35,81.37,81.35,81.36,1000.0,59.1119,59.1264,59.1119,59.1191,1000.0
2007-04-26 14:00:00,81.35,81.41,81.34,81.4,900.0,59.1119,59.1555,59.1046,59.1482,900.0
2007-04-26 14:10:00,81.41,81.49,81.4,81.49,1400.0,59.1555,59.2136,59.1482,59.2136,1400.0
2007-04-26 14:20:00,81.49,81.5,81.48,81.49,900.0,59.2136,59.2209,59.2063,59.2136,900.0
2007-04-26 14:30:00,81.48,81.5,81.46,81.5,1500.0,59.2063,59.2209,59.1918,59.2209,1500.0
2007-04-26 14:40:00,81.5,81.6,81.5,81.59,2600.0,59.2209,59.2935,59.2209,59.2863,2600.0
2007-04-26 14:50:00,81.58,81.58,81.51,81.54,1200.0,59.279,59.279,59.2281,59.2499,1200.0
2007-04-26 15:00:00,81.53,81.54,81.53,81.54,12700.0,59.2427,59.2499,59.2427,59.2499,12700.0
2007-04-26 15:10:00,81.52,81.59,81.52,81.57,1300.0,59.2354,59.2863,59.2354,59.2717,1300.0
2007-04-26 15:20:00,81.56,81.56,81.52,81.54,1000.0,59.2645,59.2645,59.2354,59.2499,1000.0
2007-04-26 15:30:00,81.56,81.56,81.5,81.5,700.0,59.2645,59.2645,59.2209,59.2209,700.0
2007-04-26 15:40:00,81.45,81.48,81.45,81.47,1700.0,59.1845,59.2063,59.1845,59.1991,1700.0
2007-04-26 15:50:00,81.44,81.44,81.42,81.44,15400.0,59.1773,59.1773,59.1627,59.1773,15400.0
2007-04-26 16:00:00,81.44,81.44,81.44,81.44,0.0,59.1773,59.1773,59.1773,59.1773,0.0
2007-04-26 16:10:00,81.44,81.44,81.44,81.44,0.0,59.1773,59.1773,59.1773,59.1773,0.0
2007-04-27 09:30:00,81.19,81.26,81.19,81.26,4300.0,58.9956,59.0465,58.9956,59.0465,4300.0
2007-04-27 09:40:00,81.23,81.28,81.13,81.13,1000.0,59.0247,59.061,58.952,58.952,1000.0
2007-04-27 09:50:00,81.18,81.24,81.16,81.24,14100.0,58.9883,59.0319,58.9738,59.0319,14100.0
2007-04-27 10:00:00,81.29,81.4,81.29,81.34,1600.0,59.0683,59.1482,59.0683,59.1046,1600.0
2007-04-27 10:10:00,81.27,81.32,81.27,81.29,1400.0,59.0537,59.0901,59.0537,59.0683,1400.0
2007-04-27 10:20:00,81.33,81.33,81.3,81.3,400.0,59.0973,59.0973,59.0755,59.0755,400.0
2007-04-27 10:30:00,81.35,81.35,81.21,81.22,1700.0,59.1119,59.1119,59.0101,59.0174,1700.0
2007-04-27 10:40:00,81.18,81.18,81.09,81.17,1800.0,58.9883,58.9883,58.923,58.9811,1800.0
2007-04-27 10:50:00,81.16,81.22,81.14,81.21,1000.0,58.9738,59.0174,58.9593,59.0101,1000.0
2007-04-27 11:00:00,81.22,81.25,81.21,81.25,800.0,59.0174,59.0392,59.0101,59.0392,800.0
2007-04-27 11:10:00,81.23,81.26,81.23,81.26,1700.0,59.0247,59.0465,59.0247,59.0465,1700.0
2007-04-27 11:20:00,81.29,81.29,81.23,81.24,2400.0,59.0683,59.0683,59.0247,59.0319,2400.0
2007-04-27 11:30:00,81.25,81.25,81.2,81.22,2500.0,59.0392,59.0392,59.0029,59.0174,2500.0
2007-04-27 11:40:00,81.23,81.24,81.21,81.24,3200.0,59.0247,59.0319,59.0101,59.0319,3200.0
2007-04-27 11:50:00,81.27,81.35,81.27,81.35,2400.0,59.0537,59.1119,59.0537,59.1119,2400.0
2007-04-27 12:00:00,81.33,81.35,81.32,81.32,1600.0,59.0973,59.1119,59.0901,59.0901,1600.0
2007-04-27 12:10:00,81.32,81.33,81.29,81.29,600.0,59.0901,59.0973,59.0683,59.0683,600.0
2007-04-27 12:20:00,81.31,81.31,81.29,81.31,500.0,59.0828,59.0828,59.0683,59.0828,500.0
2007-04-27 12:30:00,81.31,81.31,81.3,81.3,900.0,59.0828,59.0828,59.0755,59.0755,900.0
2007-04-27 12:40:00,81.34,81.39,81.33,81.35,2300.0,59.1046,59.1409,59.0973,59.1119,2300.0
2007-04-27 12:50:00,81.35,81.35,81.32,81.32,700.0,59.1119,59.1119,59.0901,59.0901,700.0
2007-04-27 13:00:00,81.32,81.37,81.32,81.35,1600.0,59.0901,59.1264,59.0901,59.1119,1600.0
2007-04-27 13:10:00,81.35,81.35,81.33,81.33,700.0,59.1119,59.1119,59.0973,59.0973,700.0
2007-04-27 13:20:00,81.33,81.39,81.33,81.39,1500.0,59.0973,59.1409,59.0973,59.1409,1500.0
2007-04-27 13:30:00,81.42,81.47,81.42,81.46,1500.0,59.1627,59.1991,59.1627,59.1918,1500.0
2007-04-27 13:40:00,81.45,81.49,81.45,81.45,1400.0,59.1845,59.2136,59.1845,59.1845,1400.0
2007-04-27 13:50:00,81.41,81.43,81.38,81.4,900.0,59.1555,59.17,59.1337,59.1482,900.0
2007-04-27 14:00:00,81.38,81.43,81.38,81.41,1400.0,59.1337,59.17,59.1337,59.1555,1400.0
2007-04-27 14:10:00,81.44,81.48,81.44,81.48,300.0,59.1773,59.2063,59.1773,59.2063,300.0
2007-04-27 14:20:00,81.46,81.52,81.46,81.46,1700.0,59.1918,59.2354,59.1918,59.1918,1700.0
2007-04-27 14:30:00,81.47,81.47,81.45,81.47,700.0,59.1991,59.1991,59.1845,59.1991,700.0
2007-04-27 14:40:00,81.49,81.54,81.49,81.53,1000.0,59.2136,59.2499,59.2136,59.2427,1000.0
2007-04-27 14:50:00,81.51,81.51,81.49,81.5,1000.0,59.2281,59.2281,59.2136,59.2209,1000.0
2007-04-27 15:00:00,81.49,81.51,81.4,81.4,87700.0,59.2136,59.2281,59.1482,59.1482,87700.0
2007-04-27 15:10:00,81.42,81.45,81.42,81.45,900.0,59.1627,59.1845,59.1627,59.1845,900.0
2007-04-27 15:20:00,81.42,81.42,81.39,81.39,400.0,59.1627,59.1627,59.1409,59.1409,400.0
2007-04-27 15:30:00,81.38,81.46,81.38,81.42,3100.0,59.1337,59.1918,59.1337,59.1627,3100.0
2007-04-27 15:40:00,81.35,81.36,81.27,81.35,17900.0,59.1119,59.1191,59.0537,59.1119,17900.0
2007-04-27 15:50:00,81.36,81.37,81.34,81.34,136900.0,59.1191,59.1264,59.1046,59.1046,136900.0
2007-04-27 16:00:00,81.39,81.39,81.39,81.39,50000.0,59.1409,59.1409,59.1409,59.1409,50000.0
2007-04-27 16:10:00,81.39,81.39,81.39,81.39,0.0,59.1409,59.1409,59.1409,59.1409,0.0
2007-04-30 09:30:00,81.47,81.47,81.33,81.33,9700.0,59.1991,59.1991,59.0973,59.0973,9700.0
2007-04-30 09:40:00,81.33,81.33,81.24,81.27,5200.0,59.0973,59.0973,59.0319,59.0537,5200.0
2007-04-30 09:50:00,81.27,81.32,81.27,81.32,4500.0,59.0537,59.0901,59.0537,59.0901,4500.0
2007-04-30 10:00:00,81.35,81.36,81.26,81.26,5300.0,59.1119,59.1191,59.0465,59.0465,5300.0
2007-04-30 10:10:00,81.39,81.47,81.39,81.47,26600.0,59.1409,59.1991,59.1409,59.1991,26600.0
2007-04-30 10:20:00,81.45,81.46,81.4,81.4,27200.0,59.1845,59.1918,59.1482,59.1482,27200.0
2007-04-30 10:30:00,81.42,81.49,81.42,81.49,3100.0,59.1627,59.2136,59.1627,59.2136,3100.0
2007-04-30 10:40:00,81.48,81.51,81.44,81.45,9600.0,59.2063,59.2281,59.1773,59.1845,9600.0
2007-04-30 10:50:00,81.45,81.54,81.44,81.52,10500.0,59.1845,59.2499,59.1773,59.2354,10500.0
2007-04-30 11:00:00,81.51,81.52,81.45,81.49,4900.0,59.2281,59.2354,59.1845,59.2136,4900.0
2007-04-30 11:10:00,81.48,81.49,81.46,81.47,3900.0,59.2063,59.2136,59.1918,59.1991,3900.0
2007-04-30 11:20:00,81.48,81.48,81.45,81.45,2100.0,59.2063,59.2063,59.1845,59.1845,2100.0
2007-04-30 11:30:00,81.49,81.49,81.44,81.44,4200.0,59.2136,59.2136,59.1773,59.1773,4200.0
2007-04-30 11:40:00,81.41,81.41,81.32,81.33,10200.0,59.1555,59.1555,59.0901,59.0973,10200.0
2007-04-30 11:50:00,81.36,81.37,81.35,81.37,3900.0,59.1191,59.1264,59.1119,59.1264,3900.0
2007-04-30 12:00:00,81.36,81.37,81.34,81.37,2300.0,59.1191,59.1264,59.1046,59.1264,2300.0
2007-04-30 12:10:00,81.38,81.41,81.38,81.4,4800.0,59.1337,59.1555,59.1337,59.1482,4800.0
2007-04-30 12:20:00,81.39,81.43,81.39,81.43,2400.0,59.1409,59.17,59.1409,59.17,2400.0
2007-04-30 12:30:00,81.48,81.5,81.46,81.46,3900.0,59.2063,59.2209,59.1918,59.1918,3900.0
2007-04-30 12:40:00,81.45,81.47,81.44,81.44,3500.0,59.1845,59.1991,59.1773,59.1773,3500.0
2007-04-30 12:50:00,81.44,81.46,81.44,81.44,4000.0,59.1773,59.1918,59.1773,59.1773,4000.0
2007-04-30 13:00:00,81.42,81.46,81.41,81.46,900.0,59.1627,59.1918,59.1555,59.1918,900.0
2007-04-30 13:10:00,81.46,81.47,81.45,81.46,4400.0,59.1918,59.1991,59.1845,59.1918,4400.0
2007-04-30 13:20:00,81.48,81.48,81.42,81.42,3800.0,59.2063,59.2063,59.1627,59.1627,3800.0
2007-04-30 13:30:00,81.44,81.45,81.43,81.44,4900.0,59.1773,59.1845,59.17,59.1773,4900.0
2007-04-30 13:40:00,81.43,81.48,81.43,81.48,6100.0,59.17,59.2063,59.17,59.2063,6100.0
2007-04-30 13:50:00,81.46,81.48,81.36,81.39,6300.0,59.1918,59.2063,59.1191,59.1409,6300.0
2007-04-30 14:00:00,81.42,81.42,81.39,81.39,3900.0,59.1627,59.1627,59.1409,59.1409,3900.0
2007-04-30 14:10:00,81.4,81.42,81.36,81.36,3300.0,59.1482,59.1627,59.1191,59.1191,3300.0
2007-04-30 14:20:00,81.35,81.35,81.3,81.3,3700.0,59.1119,59.1119,59.0755,59.0755,3700.0
2007-04-30 14:30:00,81.29,81.32,81.21,81.21,6500.0,59.0683,59.0901,59.0101,59.0101,6500.0
2007-04-30 14:40:00,81.15,81.15,81.1,81.1,4400.0,58.9665,58.9665,58.9302,58.9302,4400.0
2007-04-30 14:50:00,81.09,81.11,81.09,81.11,5200.0,58.923,58.9375,58.923,58.9375,5200.0
2007-04-30 15:00:00,81.11,81.16,81.06,81.09,3300.0,58.9375,58.9738,58.9012,58.923,3300.0
2007-04-30 15:10:00,81.06,81.06,80.86,81.0,22500.0,58.9012,58.9012,58.7558,58.8576,22500.0
2007-04-30 15:20:00,81.0,81.01,80.98,81.0,5800.0,58.8576,58.8648,58.843,58.8576,5800.0
2007-04-30 15:30:00,81.0,81.0,80.92,80.92,30800.0,58.8576,58.8576,58.7994,58.7994,30800.0
2007-04-30 15:40:00,80.93,80.93,80.77,80.81,35800.0,58.8067,58.8067,58.6904,58.7195,35800.0
2007-04-30 15:50:00,80.81,80.81,80.71,80.72,16600.0,58.7195,58.7195,58.6468,58.6541,16600.0
2007-04-30 16:00:00,80.72,80.72,80.72,80.72,0.0,58.6541,58.6541,58.6541,58.6541,0.0
2007-04-30 16:10:00,80.72,80.72,80.72,80.72,0.0,58.6541,58.6541,58.6541,58.6541,0.0
2007-05-01 09:30:00,80.91,80.93,80.79,80.79,4400.0,58.7922,58.8067,58.705,58.705,4400.0
2007-05-01 09:40:00,80.75,80.79,80.73,80.76,4300.0,58.6759,58.705,58.6614,58.6832,4300.0
2007-05-01 09:50:00,80.73,80.73,80.66,80.66,1600.0,58.6614,58.6614,58.6105,58.6105,1600.0
2007-05-01 10:00:00,80.68,80.8,80.51,80.51,24800.0,58.625,58.7122,58.5015,58.5015,24800.0
2007-05-01 10:10:00,80.6,80.64,80.54,80.54,3200.0,58.5669,58.596,58.5233,58.5233,3200.0
2007-05-01 10:20:00,80.52,80.56,80.35,80.35,4100.0,58.5088,58.5378,58.3852,58.3852,4100.0
2007-05-01 10:30:00,80.43,80.53,80.43,80.53,2000.0,58.4434,58.516,58.4434,58.516,2000.0
2007-05-01 10:40:00,80.54,80.54,80.49,80.49,1500.0,58.5233,58.5233,58.487,58.487,1500.0
2007-05-01 10:50:00,80.55,80.61,80.54,80.61,1600.0,58.5306,58.5742,58.5233,58.5742,1600.0
2007-05-01 11:00:00,80.67,80.67,80.56,80.59,1200.0,58.6178,58.6178,58.5378,58.5596,1200.0
2007-05-01 11:10:00,80.61,80.65,80.58,80.64,1500.0,58.5742,58.6032,58.5524,58.596,1500.0
2007-05-01 11:20:00,80.67,80.67,80.61,80.64,12700.0,58.6178,58.6178,58.5742,58.596,12700.0
2007-05-01 11:30:00,80.65,80.77,80.64,80.75,1600.0,58.6032,58.6904,58.596,58.6759,1600.0
2007-05-01 11:40:00,80.74,80.75,80.67,80.67,4200.0,58.6686,58.6759,58.6178,58.6178,4200.0
2007-05-01 11:50:00,80.69,80.69,80.59,80.6,15100.0,58.6323,58.6323,58.5596,58.5669,15100.0
2007-05-01 12:00:00,80.59,80.61,80.59,80.61,600.0,58.5596,58.5742,58.5596,58.5742,600.0
2007-05-01 12:10:00,80.62,80.67,80.62,80.67,6300.0,58.5814,58.6178,58.5814,58.6178,6300.0
2007-05-01 12:20:00,80.64,80.66,80.62,80.66,4700.0,58.596,58.6105,58.5814,58.6105,4700.0
2007-05-01 12:30:00,80.58,80.6,80.58,80.6,1500.0,58.5524,58.5669,58.5524,58.5669,1500.0
2007-05-01 12:40:00,80.6,80.62,80.6,80.62,500.0,58.5669,58.5814,58.5669,58.5814,500.0
2007-05-01 12:50:00,80.6,80.62,80.6,80.61,6000.0,58.5669,58.5814,58.5669,58.5742,6000.0
2007-05-01 13:00:00,80.56,80.56,80.49,80.54,1500.0,58.5378,58.5378,58.487,58.5233,1500.0
2007-05-01 13:10:00,80.46,80.49,80.42,80.49,1300.0,58.4652,58.487,58.4361,58.487,1300.0
2007-05-01 13:20:00,80.48,80.55,80.47,80.55,900.0,58.4797,58.5306,58.4724,58.5306,900.0
2007-05-01 13:30:00,80.52,80.58,80.52,80.57,1000.0,58.5088,58.5524,58.5088,58.5451,1000.0
2007-05-01 13:40:00,80.6,80.68,80.6,80.63,2000.0,58.5669,58.625,58.5669,58.5887,2000.0
2007-05-01 13:50:00,80.68,80.7,80.66,80.7,9000.0,58.625,58.6396,58.6105,58.6396,9000.0
2007-05-01 14:00:00,80.68,80.68,80.65,80.66,800.0,58.625,58.625,58.6032,58.6105,800.0
2007-05-01 14:10:00,80.65,80.71,80.64,80.68,1500.0,58.6032,58.6468,58.596,58.625,1500.0
2007-05-01 14:20:00,80.68,80.78,80.68,80.78,700.0,58.625,58.6977,58.625,58.6977,700.0
2007-05-01 14:30:00,80.78,80.89,80.76,80.89,2700.0,58.6977,58.7776,58.6832,58.7776,2700.0
2007-05-01 14:40:00,80.88,80.91,80.88,80.9,10600.0,58.7704,58.7922,58.7704,58.7849,10600.0
2007-05-01 14:50:00,80.92,80.92,80.87,80.91,7200.0,58.7994,58.7994,58.7631,58.7922,7200.0
2007-05-01 15:00:00,80.88,80.89,80.84,80.85,1100.0,58.7704,58.7776,58.7413,58.7486,1100.0
2007-05-01 15:10:00,80.83,80.83,80.83,80.83,200.0,58.734,58.734,58.734,58.734,200.0
2007-05-01 15:20:00,80.89,80.89,80.8,80.8,10500.0,58.7776,58.7776,58.7122,58.7122,10500.0
2007-05-01 15:30:00,80.78,80.82,80.77,80.8,7300.0,58.6977,58.7268,58.6904,58.7122,7300.0
2007-05-01 15:40:00,80.84,80.9,80.84,80.89,4400.0,58.7413,58.7849,58.7413,58.7776,4400.0
2007-05-01 15:50:00,80.87,80.89,80.81,80.84,3500.0,58.7631,58.7776,58.7195,58.7413,3500.0
2007-05-01 16:00:00,80.91,80.91,80.91,80.91,400.0,58.7922,58.7922,58.7922,58.7922,400.0
2007-05-01 16:10:00,80.91,80.91,80.91,80.91,0.0,58.7922,58.7922,58.7922,58.7922,0.0
2007-05-02 09:30:00,80.94,81.13,80.94,81.13,9500.0,58.814,58.952,58.814,58.952,9500.0
2007-05-02 09:40:00,81.11,81.22,81.11,81.2,33700.0,58.9375,59.0174,58.9375,59.0029,33700.0
2007-05-02 09:50:00,81.18,81.18,81.15,81.15,300.0,58.9883,58.9883,58.9665,58.9665,300.0
2007-05-02 10:00:00,81.21,81.36,81.21,81.34,7500.0,59.0101,59.1191,59.0101,59.1046,7500.0
2007-05-02 10:10:00,81.29,81.35,81.29,81.33,900.0,59.0683,59.1119,59.0683,59.0973,900.0
2007-05-02 10:20:00,81.34,81.35,81.34,81.35,600.0,59.1046,59.1119,59.1046,59.1119,600.0
2007-05-02 10:30:00,81.39,81.54,81.39,81.51,5300.0,59.1409,59.2499,59.1409,59.2281,5300.0
2007-05-02 10:40:00,81.56,81.56,81.54,81.55,1700.0,59.2645,59.2645,59.2499,59.2572,1700.0
2007-05-02 10:50:00,81.52,81.52,81.5,81.52,1200.0,59.2354,59.2354,59.2209,59.2354,1200.0
2007-05-02 11:00:00,81.54,81.54,81.46,81.48,400.0,59.2499,59.2499,59.1918,59.2063,400.0
2007-05-02 11:10:00,81.49,81.5,81.44,81.49,2900.0,59.2136,59.2209,59.1773,59.2136,2900.0
2007-05-02 11:20:00,81.48,81.48,81.46,81.47,700.0,59.2063,59.2063,59.1918,59.1991,700.0
2007-05-02 11:30:00,81.44,81.48,81.44,81.46,2600.0,59.1773,59.2063,59.1773,59.1918,2600.0
2007-05-02 11:40:00,81.43,81.46,81.42,81.43,6500.0,59.17,59.1918,59.1627,59.17,6500.0
2007-05-02 11:50:00,81.47,81.48,81.44,81.44,4800.0,59.1991,59.2063,59.1773,59.1773,4800.0
2007-05-02 12:00:00,81.46,81.46,81.44,81.45,3000.0,59.1918,59.1918,59.1773,59.1845,3000.0
2007-05-02 12:10:00,81.44,81.48,81.44,81.48,5000.0,59.1773,59.2063,59.1773,59.2063,5000.0
2007-05-02 12:20:00,81.49,81.54,81.49,81.52,5900.0,59.2136,59.2499,59.2136,59.2354,5900.0
2007-05-02 12:30:00,81.53,81.54,81.45,81.45,2200.0,59.2427,59.2499,59.1845,59.1845,2200.0
2007-05-02 12:40:00,81.45,81.48,81.45,81.48,3100.0,59.1845,59.2063,59.1845,59.2063,3100.0
2007-05-02 12:50:00,81.49,81.51,81.49,81.5,2600.0,59.2136,59.2281,59.2136,59.2209,2600.0
2007-05-02 13:00:00,81.5,81.52,81.5,81.52,2300.0,59.2209,59.2354,59.2209,59.2354,2300.0
2007-05-02 13:10:00,81.54,81.55,81.54,81.55,400.0,59.2499,59.2572,59.2499,59.2572,400.0
2007-05-02 13:20:00,81.55,81.59,81.55,81.57,2400.0,59.2572,59.2863,59.2572,59.2717,2400.0
2007-05-02 13:30:00,81.57,81.6,81.57,81.6,14100.0,59.2717,59.2935,59.2717,59.2935,14100.0
2007-05-02 13:40:00,81.6,81.6,81.56,81.6,3900.0,59.2935,59.2935,59.2645,59.2935,3900.0
2007-05-02 13:50:00,81.59,81.6,81.56,81.56,2700.0,59.2863,59.2935,59.2645,59.2645,2700.0
2007-05-02 14:00:00,81.57,81.58,81.53,81.57,1200.0,59.2717,59.279,59.2427,59.2717,1200.0
2007-05-02 14:10:00,81.59,81.61,81.58,81.61,1300.0,59.2863,59.3008,59.279,59.3008,1300.0
2007-05-02 14:20:00,81.62,81.65,81.62,81.64,2800.0,59.3081,59.3299,59.3081,59.3226,2800.0
2007-05-02 14:30:00,81.64,81.64,81.62,81.62,3600.0,59.3226,59.3226,59.3081,59.3081,3600.0
2007-05-02 14:40:00,81.59,81.63,81.59,81.61,2000.0,59.2863,59.3153,59.2863,59.3008,2000.0
2007-05-02 14:50:00,81.6,81.6,81.59,81.6,1100.0,59.2935,59.2935,59.2863,59.2935,1100.0
2007-05-02 15:00:00,81.58,81.59,81.5,81.5,1700.0,59.279,59.2863,59.2209,59.2209,1700.0
2007-05-02 15:10:00,81.51,81.53,81.5,81.51,21900.0,59.2281,59.2427,59.2209,59.2281,21900.0
2007-05-02 15:20:00,81.5,81.53,81.46,81.53,3900.0,59.2209,59.2427,59.1918,59.2427,3900.0
2007-05-02 15:30:00,81.52,81.54,81.5,81.5,4500.0,59.2354,59.2499,59.2209,59.2209,4500.0
2007-05-02 15:40:00,81.51,81.51,81.45,81.48,6800.0,59.2281,59.2281,59.1845,59.2063,6800.0
2007-05-02 15:50:00,81.48,81.51,81.44,81.51,7500.0,59.2063,59.2281,59.1773,59.2281,7500.0
2007-05-02 16:00:00,81.46,81.46,81.46,81.46,2500.0,59.1918,59.1918,59.1918,59.1918,2500.0
2007-05-02 16:10:00,81.46,81.46,81.46,81.46,100.0,59.1918,59.1918,59.1918,59.1918,100.0
2007-05-03 09:30:00,81.68,81.7,81.6,81.61,8300.0,59.3517,59.3662,59.2935,59.3008,8300.0
2007-05-03 09:40:00,81.66,81.66,81.56,81.56,1900.0,59.3371,59.3371,59.2645,59.2645,1900.0
2007-05-03 09:50:00,81.67,81.67,81.67,81.67,500.0,59.3444,59.3444,59.3444,59.3444,500.0
2007-05-03 10:00:00,81.68,81.74,81.63,81.69,8300.0,59.3517,59.3953,59.3153,59.3589,8300.0
2007-05-03 10:10:00,81.67,81.67,81.57,81.62,2300.0,59.3444,59.3444,59.2717,59.3081,2300.0
2007-05-03 10:20:00,81.62,81.68,81.61,81.67,1400.0,59.3081,59.3517,59.3008,59.3444,1400.0
2007-05-03 10:30:00,81.64,81.69,81.64,81.69,200.0,59.3226,59.3589,59.3226,59.3589,200.0
2007-05-03 10:40:00,81.7,81.84,81.7,81.81,7600.0,59.3662,59.4679,59.3662,59.4461,7600.0
2007-05-03 10:50:00,81.8,81.89,81.8,81.88,3400.0,59.4389,59.5043,59.4389,59.497,3400.0
2007-05-03 11:00:00,81.88,81.88,81.8,81.81,2000.0,59.497,59.497,59.4389,59.4461,2000.0
2007-05-03 11:10:00,81.79,81.82,81.79,81.82,600.0,59.4316,59.4534,59.4316,59.4534,600.0
2007-05-03 11:20:00,81.81,81.89,81.81,81.84,3300.0,59.4461,59.5043,59.4461,59.4679,3300.0
2007-05-03 11:30:00,81.81,81.81,81.8,81.8,300.0,59.4461,59.4461,59.4389,59.4389,300.0
2007-05-03 11:40:00,81.76,81.78,81.76,81.77,500.0,59.4098,59.4243,59.4098,59.4171,500.0
2007-05-03 11:50:00,81.79,81.81,81.77,81.81,2200.0,59.4316,59.4461,59.4171,59.4461,2200.0
2007-05-03 12:00:00,81.84,81.84,81.74,81.74,8900.0,59.4679,59.4679,59.3953,59.3953,8900.0
2007-05-03 12:10:00,81.75,81.76,81.74,81.76,500.0,59.4025,59.4098,59.3953,59.4098,500.0
2007-05-03 12:20:00,81.76,81.82,81.64,81.64,92700.0,59.4098,59.4534,59.3226,59.3226,92700.0
2007-05-03 12:30:00,81.63,81.69,81.63,81.69,13100.0,59.3153,59.3589,59.3153,59.3589,13100.0
2007-05-03 12:40:00,81.7,81.7,81.69,81.7,500.0,59.3662,59.3662,59.3589,59.3662,500.0
2007-05-03 12:50:00,81.71,81.78,81.71,81.78,1200.0,59.3735,59.4243,59.3735,59.4243,1200.0
2007-05-03 13:00:00,81.77,81.8,81.77,81.78,800.0,59.4171,59.4389,59.4171,59.4243,800.0
2007-05-03 13:10:00,81.77,81.78,81.74,81.75,700.0,59.4171,59.4243,59.3953,59.4025,700.0
2007-05-03 13:20:00,81.69,81.69,81.69,81.69,100.0,59.3589,59.3589,59.3589,59.3589,100.0
2007-05-03 13:30:00,81.69,81.69,81.69,81.69,0.0,59.3589,59.3589,59.3589,59.3589,0.0
2007-05-03 13:40:00,81.76,81.76,81.76,81.76,500.0,59.4098,59.4098,59.4098,59.4098,500.0
2007-05-03 13:50:00,81.8,81.81,81.78,81.81,400.0,59.4389,59.4461,59.4243,59.4461,400.0
2007-05-03 14:00:00,81.78,81.8,81.76,81.76,600.0,59.4243,59.4389,59.4098,59.4098,600.0
2007-05-03 14:10:00,81.78,81.83,81.78,81.83,3500.0,59.4243,59.4607,59.4243,59.4607,3500.0
2007-05-03 14:20:00,81.83,81.84,81.8,81.81,1100.0,59.4607,59.4679,59.4389,59.4461,1100.0
2007-05-03 14:30:00,81.84,81.84,81.75,81.75,3500.0,59.4679,59.4679,59.4025,59.4025,3500.0
2007-05-03 14:40:00,81.77,81.8,81.77,81.8,1300.0,59.4171,59.4389,59.4171,59.4389,1300.0
2007-05-03 14:50:00,81.84,81.86,81.84,81.86,36700.0,59.4679,59.4825,59.4679,59.4825,36700.0
2007-05-03 15:00:00,81.88,81.9,81.87,81.87,1600.0,59.497,59.5115,59.4897,59.4897,1600.0
2007-05-03 15:10:00,81.86,81.87,81.86,81.87,1600.0,59.4825,59.4897,59.4825,59.4897,1600.0
2007-05-03 15:20:00,81.88,81.89,81.85,81.88,2400.0,59.497,59.5043,59.4752,59.497,2400.0
2007-05-03 15:30:00,81.89,81.9,81.8,81.8,3100.0,59.5043,59.5115,59.4389,59.4389,3100.0
2007-05-03 15:40:00,81.79,81.82,81.78,81.8,2700.0,59.4316,59.4534,59.4243,59.4389,2700.0
2007-05-03 15:50:00,81.77,81.86,81.76,81.86,30200.0,59.4171,59.4825,59.4098,59.4825,30200.0
2007-05-03 16:00:00,81.87,81.88,81.86,81.87,30700.0,59.4897,59.497,59.4825,59.4897,30700.0
2007-05-03 16:10:00,81.87,81.87,81.87,81.87,0.0,59.4897,59.4897,59.4897,59.4897,0.0
2007-05-04 09:30:00,82.1,82.1,81.96,81.96,4600.0,59.6569,59.6569,59.5551,59.5551,4600.0
2007-05-04 09:40:00,82.02,82.02,82.01,82.02,700.0,59.5987,59.5987,59.5915,59.5987,700.0
2007-05-04 09:50:00,82.03,82.12,82.03,82.08,2300.0,59.606,59.6714,59.606,59.6423,2300.0
2007-05-04 10:00:00,82.14,82.15,82.06,82.06,7200.0,59.6859,59.6932,59.6278,59.6278,7200.0
2007-05-04 10:10:00,82.1,82.13,82.1,82.13,1300.0,59.6569,59.6787,59.6569,59.6787,1300.0
2007-05-04 10:20:00,82.2,82.24,82.2,82.24,200.0,59.7295,59.7586,59.7295,59.7586,200.0
2007-05-04 10:30:00,82.21,82.21,82.16,82.16,2000.0,59.7368,59.7368,59.7005,59.7005,2000.0
2007-05-04 10:40:00,82.14,82.2,82.13,82.2,4000.0,59.6859,59.7295,59.6787,59.7295,4000.0
2007-05-04 10:50:00,82.19,82.22,82.18,82.21,6400.0,59.7223,59.744,59.715,59.7368,6400.0
2007-05-04 11:00:00,82.19,82.22,82.19,82.19,600.0,59.7223,59.744,59.7223,59.7223,600.0
2007-05-04 11:10:00,82.12,82.15,82.12,82.14,700.0,59.6714,59.6932,59.6714,59.6859,700.0
2007-05-04 11:20:00,82.1,82.11,82.08,82.08,800.0,59.6569,59.6641,59.6423,59.6423,800.0
2007-05-04 11:30:00,82.11,82.14,82.11,82.12,300.0,59.6641,59.6859,59.6641,59.6714,300.0
2007-05-04 11:40:00,82.14,82.14,82.11,82.12,500.0,59.6859,59.6859,59.6641,59.6714,500.0
2007-05-04 11:50:00,82.12,82.13,82.1,82.1,400.0,59.6714,59.6787,59.6569,59.6569,400.0
2007-05-04 12:00:00,82.05,82.08,82.05,82.08,400.0,59.6205,59.6423,59.6205,59.6423,400.0
2007-05-04 12:10:00,82.06,82.06,82.05,82.05,300.0,59.6278,59.6278,59.6205,59.6205,300.0
2007-05-04 12:20:00,81.99,82.0,81.84,81.87,2500.0,59.5769,59.5842,59.4679,59.4897,2500.0
2007-05-04 12:30:00,81.88,81.91,81.82,81.89,2700.0,59.497,59.5188,59.4534,59.5043,2700.0
2007-05-04 12:40:00,81.93,81.93,81.91,81.93,1600.0,59.5333,59.5333,59.5188,59.5333,1600.0
2007-05-04 12:50:00,81.96,82.0,81.96,81.98,1700.0,59.5551,59.5842,59.5551,59.5697,1700.0
2007-05-04 13:00:00,81.96,81.96,81.92,81.93,2400.0,59.5551,59.5551,59.5261,59.5333,2400.0
2007-05-04 13:10:00,81.94,81.99,81.94,81.96,1400.0,59.5406,59.5769,59.5406,59.5551,1400.0
2007-05-04 13:20:00,82.01,82.04,82.01,82.03,1200.0,59.5915,59.6133,59.5915,59.606,1200.0
2007-05-04 13:30:00,82.0,82.01,81.97,82.0,1100.0,59.5842,59.5915,59.5624,59.5842,1100.0
2007-05-04 13:40:00,82.0,82.08,82.0,82.04,1600.0,59.5842,59.6423,59.5842,59.6133,1600.0
2007-05-04 13:50:00,81.99,82.01,81.9,81.92,2600.0,59.5769,59.5915,59.5115,59.5261,2600.0
2007-05-04 14:00:00,81.9,81.93,81.9,81.9,4300.0,59.5115,59.5333,59.5115,59.5115,4300.0
2007-05-04 14:10:00,81.97,81.98,81.97,81.98,1900.0,59.5624,59.5697,59.5624,59.5697,1900.0
2007-05-04 14:20:00,81.97,81.97,81.93,81.93,2700.0,59.5624,59.5624,59.5333,59.5333,2700.0
2007-05-04 14:30:00,81.96,81.98,81.89,81.9,6700.0,59.5551,59.5697,59.5043,59.5115,6700.0
2007-05-04 14:40:00,81.93,81.94,81.9,81.94,1800.0,59.5333,59.5406,59.5115,59.5406,1800.0
2007-05-04 14:50:00,81.94,81.96,81.93,81.95,15900.0,59.5406,59.5551,59.5333,59.5479,15900.0
2007-05-04 15:00:00,81.95,81.99,81.93,81.99,6500.0,59.5479,59.5769,59.5333,59.5769,6500.0
2007-05-04 15:10:00,82.01,82.03,82.01,82.02,2200.0,59.5915,59.606,59.5915,59.5987,2200.0
2007-05-04 15:20:00,82.0,82.03,82.0,82.02,1700.0,59.5842,59.606,59.5842,59.5987,1700.0
2007-05-04 15:30:00,82.01,82.01,81.99,81.99,500.0,59.5915,59.5915,59.5769,59.5769,500.0
2007-05-04 15:40:00,81.99,82.03,81.91,81.93,7000.0,59.5769,59.606,59.5188,59.5333,7000.0
2007-05-04 15:50:00,81.96,82.03,81.96,82.0,47000.0,59.5551,59.606,59.5551,59.5842,47000.0
2007-05-04 16:00:00,82.12,82.12,82.12,82.12,400.0,59.6714,59.6714,59.6714,59.6714,400.0
2007-05-04 16:10:00,82.12,82.12,82.12,82.12,0.0,59.6714,59.6714,59.6714,59.6714,0.0
2007-05-07 09:30:00,82.21,82.27,82.18,82.25,16300.0,59.7368,59.7804,59.715,59.7658,16300.0
2007-05-07 09:40:00,82.28,82.3,82.22,82.27,4900.0,59.7876,59.8022,59.744,59.7804,4900.0
2007-05-07 09:50:00,82.24,82.29,82.23,82.27,4700.0,59.7586,59.7949,59.7513,59.7804,4700.0
2007-05-07 10:00:00,82.2,82.24,82.19,82.2,700.0,59.7295,59.7586,59.7223,59.7295,700.0
2007-05-07 10:10:00,82.19,82.19,82.19,82.19,600.0,59.7223,59.7223,59.7223,59.7223,600.0
2007-05-07 10:20:00,82.24,82.25,82.23,82.23,1600.0,59.7586,59.7658,59.7513,59.7513,1600.0
2007-05-07 10:30:00,82.22,82.22,82.14,82.18,23700.0,59.744,59.744,59.6859,59.715,23700.0
2007-05-07 10:40:00,82.18,82.22,82.17,82.18,3000.0,59.715,59.744,59.7077,59.715,3000.0
2007-05-07 10:50:00,82.2,82.23,82.18,82.22,3700.0,59.7295,59.7513,59.715,59.744,3700.0
2007-05-07 11:00:00,82.22,82.24,82.18,82.18,3800.0,59.744,59.7586,59.715,59.715,3800.0
2007-05-07 11:10:00,82.17,82.22,82.17,82.22,300.0,59.7077,59.744,59.7077,59.744,300.0
2007-05-07 11:20:00,82.23,82.23,82.21,82.21,2200.0,59.7513,59.7513,59.7368,59.7368,2200.0
2007-05-07 11:30:00,82.21,82.24,82.21,82.22,1700.0,59.7368,59.7586,59.7368,59.744,1700.0
2007-05-07 11:40:00,82.22,82.23,82.21,82.21,2100.0,59.744,59.7513,59.7368,59.7368,2100.0
2007-05-07 11:50:00,82.21,82.23,82.2,82.21,7700.0,59.7368,59.7513,59.7295,59.7368,7700.0
2007-05-07 12:00:00,82.21,82.26,82.21,82.21,4600.0,59.7368,59.7731,59.7368,59.7368,4600.0
2007-05-07 12:10:00,82.23,82.24,82.21,82.22,3300.0,59.7513,59.7586,59.7368,59.744,3300.0
2007-05-07 12:20:00,82.22,82.24,82.22,82.23,2000.0,59.744,59.7586,59.744,59.7513,2000.0
2007-05-07 12:30:00,82.22,82.23,82.2,82.2,1900.0,59.744,59.7513,59.7295,59.7295,1900.0
2007-05-07 12:40:00,82.2,82.2,82.18,82.2,1200.0,59.7295,59.7295,59.715,59.7295,1200.0
2007-05-07 12:50:00,82.22,82.22,82.21,82.22,500.0,59.744,59.744,59.7368,59.744,500.0
2007-05-07 13:00:00,82.18,82.19,82.18,82.18,600.0,59.715,59.7223,59.715,59.715,600.0
2007-05-07 13:10:00,82.18,82.21,82.18,82.2,900.0,59.715,59.7368,59.715,59.7295,900.0
2007-05-07 13:20:00,82.17,82.18,82.16,82.16,3100.0,59.7077,59.715,59.7005,59.7005,3100.0
2007-05-07 13:30:00,82.19,82.19,82.19,82.19,200.0,59.7223,59.7223,59.7223,59.7223,200.0
2007-05-07 13:40:00,82.21,82.21,82.2,82.2,200.0,59.7368,59.7368,59.7295,59.7295,200.0
2007-05-07 13:50:00,82.23,82.23,82.22,82.23,1100.0,59.7513,59.7513,59.744,59.7513,1100.0
2007-05-07 14:00:00,82.2,82.23,82.2,82.23,1600.0,59.7295,59.7513,59.7295,59.7513,1600.0
2007-05-07 14:10:00,82.23,82.23,82.2,82.21,2800.0,59.7513,59.7513,59.7295,59.7368,2800.0
2007-05-07 14:20:00,82.22,82.23,82.22,82.22,1300.0,59.744,59.7513,59.744,59.744,1300.0
2007-05-07 14:30:00,82.22,82.24,82.22,82.24,12600.0,59.744,59.7586,59.744,59.7586,12600.0
2007-05-07 14:40:00,82.24,82.25,82.24,82.25,3700.0,59.7586,59.7658,59.7586,59.7658,3700.0
2007-05-07 14:50:00,82.24,82.25,82.24,82.25,3600.0,59.7586,59.7658,59.7586,59.7658,3600.0
2007-05-07 15:00:00,82.24,82.24,82.16,82.16,63800.0,59.7586,59.7586,59.7005,59.7005,63800.0
2007-05-07 15:10:00,82.15,82.19,82.15,82.18,6400.0,59.6932,59.7223,59.6932,59.715,6400.0
2007-05-07 15:20:00,82.19,82.2,82.18,82.2,800.0,59.7223,59.7295,59.715,59.7295,800.0
2007-05-07 15:30:00,82.2,82.21,82.15,82.2,3400.0,59.7295,59.7368,59.6932,59.7295,3400.0
2007-05-07 15:40:00,82.21,82.22,82.2,82.22,2500.0,59.7368,59.744,59.7295,59.744,2500.0
2007-05-07 15:50:00,82.21,82.22,82.21,82.22,1300.0,59.7368,59.744,59.7368,59.744,1300.0
2007-05-07 16:00:00,82.2,82.21,82.17,82.21,1400.0,59.7295,59.7368,59.7077,59.7368,1400.0
2007-05-07 16:10:00,82.21,82.21,82.21,82.21,0.0,59.7368,59.7368,59.7368,59.7368,0.0
2007-05-08 09:30:00,82.01,82.01,81.91,81.91,2700.0,59.5915,59.5915,59.5188,59.5188,2700.0
2007-05-08 09:40:00,81.98,81.98,81.93,81.94,4700.0,59.5697,59.5697,59.5333,59.5406,4700.0
2007-05-08 09:50:00,81.88,81.88,81.85,81.86,2700.0,59.497,59.497,59.4752,59.4825,2700.0
2007-05-08 10:00:00,81.84,81.88,81.77,81.79,7300.0,59.4679,59.497,59.4171,59.4316,7300.0
2007-05-08 10:10:00,81.78,81.78,81.74,81.74,3000.0,59.4243,59.4243,59.3953,59.3953,3000.0
2007-05-08 10:20:00,81.79,81.84,81.79,81.82,800.0,59.4316,59.4679,59.4316,59.4534,800.0
2007-05-08 10:30:00,81.84,81.84,81.84,81.84,200.0,59.4679,59.4679,59.4679,59.4679,200.0
2007-05-08 10:40:00,81.79,81.83,81.79,81.83,500.0,59.4316,59.4607,59.4316,59.4607,500.0
2007-05-08 10:50:00,81.84,81.89,81.84,81.89,4000.0,59.4679,59.5043,59.4679,59.5043,4000.0
2007-05-08 11:00:00,81.9,81.9,81.84,81.86,2700.0,59.5115,59.5115,59.4679,59.4825,2700.0
2007-05-08 11:10:00,81.86,81.87,81.8,81.87,6000.0,59.4825,59.4897,59.4389,59.4897,6000.0
2007-05-08 11:20:00,81.84,81.89,81.84,81.88,1400.0,59.4679,59.5043,59.4679,59.497,1400.0
2007-05-08 11:30:00,81.87,81.9,81.82,81.83,4600.0,59.4897,59.5115,59.4534,59.4607,4600.0
2007-05-08 11:40:00,81.82,81.84,81.81,81.83,2800.0,59.4534,59.4679,59.4461,59.4607,2800.0
2007-05-08 11:50:00,81.82,81.86,81.82,81.85,600.0,59.4534,59.4825,59.4534,59.4752,600.0
2007-05-08 12:00:00,81.8,81.83,81.8,81.83,200.0,59.4389,59.4607,59.4389,59.4607,200.0
2007-05-08 12:10:00,81.86,81.88,81.85,81.88,700.0,59.4825,59.497,59.4752,59.497,700.0
2007-05-08 12:20:00,81.87,81.87,81.83,81.83,1100.0,59.4897,59.4897,59.4607,59.4607,1100.0
2007-05-08 12:30:00,81.86,81.9,81.86,81.9,4400.0,59.4825,59.5115,59.4825,59.5115,4400.0
2007-05-08 12:40:00,81.95,82.02,81.93,82.0,12300.0,59.5479,59.5987,59.5333,59.5842,12300.0
2007-05-08 12:50:00,82.04,82.07,82.04,82.04,2800.0,59.6133,59.6351,59.6133,59.6133,2800.0
2007-05-08 13:00:00,82.05,82.05,82.01,82.02,4400.0,59.6205,59.6205,59.5915,59.5987,4400.0
2007-05-08 13:10:00,82.08,82.08,82.06,82.08,11700.0,59.6423,59.6423,59.6278,59.6423,11700.0
2007-05-08 13:20:00,82.05,82.05,82.05,82.05,400.0,59.6205,59.6205,59.6205,59.6205,400.0
2007-05-08 13:30:00,82.01,82.02,82.01,82.02,400.0,59.5915,59.5987,59.5915,59.5987,400.0
2007-05-08 13:40:00,82.05,82.05,82.04,82.04,500.0,59.6205,59.6205,59.6133,59.6133,500.0
2007-05-08 13:50:00,82.06,82.06,82.0,82.0,76000.0,59.6278,59.6278,59.5842,59.5842,76000.0
2007-05-08 14:00:00,82.01,82.04,81.98,82.04,1300.0,59.5915,59.6133,59.5697,59.6133,1300.0
2007-05-08 14:10:00,82.09,82.1,82.07,82.1,1300.0,59.6496,59.6569,59.6351,59.6569,1300.0
2007-05-08 14:20:00,82.15,82.16,82.11,82.11,2000.0,59.6932,59.7005,59.6641,59.6641,2000.0
2007-05-08 14:30:00,82.12,82.14,82.08,82.08,2100.0,59.6714,59.6859,59.6423,59.6423,2100.0
2007-05-08 14:40:00,82.08,82.1,82.08,82.08,3300.0,59.6423,59.6569,59.6423,59.6423,3300.0
2007-05-08 14:50:00,82.08,82.08,82.04,82.04,2100.0,59.6423,59.6423,59.6133,59.6133,2100.0
2007-05-08 15:00:00,82.05,82.11,82.04,82.09,9200.0,59.6205,59.6641,59.6133,59.6496,9200.0
2007-05-08 15:10:00,82.07,82.11,82.07,82.11,15000.0,59.6351,59.6641,59.6351,59.6641,15000.0
2007-05-08 15:20:00,82.11,82.15,82.1,82.14,3300.0,59.6641,59.6932,59.6569,59.6859,3300.0
2007-05-08 15:30:00,82.11,82.11,82.11,82.11,1300.0,59.6641,59.6641,59.6641,59.6641,1300.0
2007-05-08 15:40:00,82.09,82.15,82.09,82.15,3000.0,59.6496,59.6932,59.6496,59.6932,3000.0
2007-05-08 15:50:00,82.13,82.16,82.09,82.16,5200.0,59.6787,59.7005,59.6496,59.7005,5200.0
2007-05-08 16:00:00,82.13,82.13,82.13,82.13,100.0,59.6787,59.6787,59.6787,59.6787,100.0
2007-05-08 16:10:00,82.13,82.13,82.13,82.13,0.0,59.6787,59.6787,59.6787,59.6787,0.0
2007-05-09 09:30:00,82.01,82.07,81.97,82.0,4500.0,59.5915,59.6351,59.5624,59.5842,4500.0
2007-05-09 09:40:00,81.97,82.08,81.97,82.08,9200.0,59.5624,59.6423,59.5624,59.6423,9200.0
2007-05-09 09:50:00,82.01,82.05,82.0,82.04,3700.0,59.5915,59.6205,59.5842,59.6133,3700.0
2007-05-09 10:00:00,82.05,82.17,82.05,82.17,3100.0,59.6205,59.7077,59.6205,59.7077,3100.0
2007-05-09 10:10:00,82.15,82.15,82.13,82.13,4100.0,59.6932,59.6932,59.6787,59.6787,4100.0
2007-05-09 10:20:00,82.12,82.12,82.12,82.12,200.0,59.6714,59.6714,59.6714,59.6714,200.0
2007-05-09 10:30:00,82.07,82.08,82.07,82.07,600.0,59.6351,59.6423,59.6351,59.6351,600.0
2007-05-09 10:40:00,82.08,82.08,82.05,82.05,4300.0,59.6423,59.6423,59.6205,59.6205,4300.0
2007-05-09 10:50:00,82.08,82.09,82.06,82.06,1800.0,59.6423,59.6496,59.6278,59.6278,1800.0
2007-05-09 11:00:00,82.1,82.13,82.1,82.12,1200.0,59.6569,59.6787,59.6569,59.6714,1200.0
2007-05-09 11:10:00,82.18,82.19,82.14,82.16,5300.0,59.715,59.7223,59.6859,59.7005,5300.0
2007-05-09 11:20:00,82.17,82.17,82.14,82.14,1300.0,59.7077,59.7077,59.6859,59.6859,1300.0
2007-05-09 11:30:00,82.14,82.17,82.13,82.17,1600.0,59.6859,59.7077,59.6787,59.7077,1600.0
2007-05-09 11:40:00,82.14,82.15,82.13,82.15,3100.0,59.6859,59.6932,59.6787,59.6932,3100.0
2007-05-09 11:50:00,82.17,82.18,82.1,82.1,2200.0,59.7077,59.715,59.6569,59.6569,2200.0
2007-05-09 12:00:00,82.1,82.17,82.1,82.17,200.0,59.6569,59.7077,59.6569,59.7077,200.0
2007-05-09 12:10:00,82.18,82.18,82.14,82.16,1700.0,59.715,59.715,59.6859,59.7005,1700.0
2007-05-09 12:20:00,82.16,82.18,82.16,82.18,1300.0,59.7005,59.715,59.7005,59.715,1300.0
2007-05-09 12:30:00,82.23,82.29,82.21,82.28,3400.0,59.7513,59.7949,59.7368,59.7876,3400.0
2007-05-09 12:40:00,82.29,82.33,82.29,82.32,1500.0,59.7949,59.824,59.7949,59.8167,1500.0
2007-05-09 12:50:00,82.29,82.29,82.29,82.29,200.0,59.7949,59.7949,59.7949,59.7949,200.0
2007-05-09 13:00:00,82.27,82.28,82.25,82.25,300.0,59.7804,59.7876,59.7658,59.7658,300.0
2007-05-09 13:10:00,82.27,82.29,82.26,82.29,2300.0,59.7804,59.7949,59.7731,59.7949,2300.0
2007-05-09 13:20:00,82.27,82.29,82.25,82.27,4500.0,59.7804,59.7949,59.7658,59.7804,4500.0
2007-05-09 13:30:00,82.29,82.3,82.21,82.21,1400.0,59.7949,59.8022,59.7368,59.7368,1400.0
2007-05-09 13:40:00,82.25,82.26,82.24,82.24,2200.0,59.7658,59.7731,59.7586,59.7586,2200.0
2007-05-09 13:50:00,82.22,82.26,82.22,82.22,5500.0,59.744,59.7731,59.744,59.744,5500.0
2007-05-09 14:00:00,82.23,82.32,82.23,82.32,3000.0,59.7513,59.8167,59.7513,59.8167,3000.0
2007-05-09 14:10:00,82.32,82.32,81.98,82.11,12800.0,59.8167,59.8167,59.5697,59.6641,12800.0
2007-05-09 14:20:00,82.19,82.38,82.09,82.17,13400.0,59.7223,59.8603,59.6496,59.7077,13400.0
2007-05-09 14:30:00,82.19,82.28,82.13,82.28,1500.0,59.7223,59.7876,59.6787,59.7876,1500.0
2007-05-09 14:40:00,82.28,82.53,82.28,82.48,1400.0,59.7876,59.9693,59.7876,59.933,1400.0
2007-05-09 14:50:00,82.44,82.51,82.44,82.51,2400.0,59.9039,59.9548,59.9039,59.9548,2400.0
2007-05-09 15:00:00,82.4,82.43,82.4,82.41,400.0,59.8748,59.8966,59.8748,59.8821,400.0
2007-05-09 15:10:00,82.41,82.44,82.4,82.4,2900.0,59.8821,59.9039,59.8748,59.8748,2900.0
2007-05-09 15:20:00,82.42,82.44,82.42,82.44,1200.0,59.8894,59.9039,59.8894,59.9039,1200.0
2007-05-09 15:30:00,82.5,82.54,82.46,82.46,1900.0,59.9475,59.9766,59.9184,59.9184,1900.0
2007-05-09 15:40:00,82.46,82.48,82.45,82.47,9100.0,59.9184,59.933,59.9112,59.9257,9100.0
2007-05-09 15:50:00,82.47,82.47,82.43,82.44,2700.0,59.9257,59.9257,59.8966,59.9039,2700.0
2007-05-09 16:00:00,82.44,82.44,82.44,82.44,0.0,59.9039,59.9039,59.9039,59.9039,0.0
2007-05-09 16:10:00,82.44,82.44,82.44,82.44,0.0,59.9039,59.9039,59.9039,59.9039,0.0
2007-05-10 09:30:00,82.13,82.13,82.06,82.1,6400.0,59.6787,59.6787,59.6278,59.6569,6400.0
2007-05-10 09:40:00,82.13,82.13,82.01,82.06,3100.0,59.6787,59.6787,59.5915,59.6278,3100.0
2007-05-10 09:50:00,82.08,82.14,82.05,82.14,3700.0,59.6423,59.6859,59.6205,59.6859,3700.0
2007-05-10 10:00:00,82.09,82.14,82.09,82.12,3600.0,59.6496,59.6859,59.6496,59.6714,3600.0
2007-05-10 10:10:00,82.09,82.22,82.09,82.21,3100.0,59.6496,59.744,59.6496,59.7368,3100.0
2007-05-10 10:20:00,82.21,82.24,82.2,82.2,400.0,59.7368,59.7586,59.7295,59.7295,400.0
2007-05-10 10:30:00,82.18,82.2,82.14,82.18,3200.0,59.715,59.7295,59.6859,59.715,3200.0
2007-05-10 10:40:00,82.21,82.26,82.2,82.21,4600.0,59.7368,59.7731,59.7295,59.7368,4600.0
2007-05-10 10:50:00,82.21,82.21,82.21,82.21,300.0,59.7368,59.7368,59.7368,59.7368,300.0
2007-05-10 11:00:00,82.09,82.09,82.09,82.09,400.0,59.6496,59.6496,59.6496,59.6496,400.0
2007-05-10 11:10:00,82.03,82.03,81.94,81.94,3600.0,59.606,59.606,59.5406,59.5406,3600.0
2007-05-10 11:20:00,81.97,81.97,81.84,81.84,1400.0,59.5624,59.5624,59.4679,59.4679,1400.0
2007-05-10 11:30:00,81.91,81.94,81.91,81.94,1000.0,59.5188,59.5406,59.5188,59.5406,1000.0
2007-05-10 11:40:00,81.94,81.97,81.89,81.89,2100.0,59.5406,59.5624,59.5043,59.5043,2100.0
2007-05-10 11:50:00,81.9,81.92,81.74,81.74,1200.0,59.5115,59.5261,59.3953,59.3953,1200.0
2007-05-10 12:00:00,81.58,81.64,81.58,81.64,6000.0,59.279,59.3226,59.279,59.3226,6000.0
2007-05-10 12:10:00,81.64,81.69,81.63,81.69,2300.0,59.3226,59.3589,59.3153,59.3589,2300.0
2007-05-10 12:20:00,81.71,81.76,81.65,81.73,5200.0,59.3735,59.4098,59.3299,59.388,5200.0
2007-05-10 12:30:00,81.73,81.73,81.69,81.69,900.0,59.388,59.388,59.3589,59.3589,900.0
2007-05-10 12:40:00,81.71,81.77,81.71,81.75,1100.0,59.3735,59.4171,59.3735,59.4025,1100.0
2007-05-10 12:50:00,81.75,81.76,81.73,81.73,1800.0,59.4025,59.4098,59.388,59.388,1800.0
2007-05-10 13:00:00,81.67,81.67,81.63,81.64,1000.0,59.3444,59.3444,59.3153,59.3226,1000.0
2007-05-10 13:10:00,81.63,81.63,81.56,81.59,1200.0,59.3153,59.3153,59.2645,59.2863,1200.0
2007-05-10 13:20:00,81.63,81.63,81.58,81.62,900.0,59.3153,59.3153,59.279,59.3081,900.0
2007-05-10 13:30:00,81.6,81.6,81.41,81.5,4700.0,59.2935,59.2935,59.1555,59.2209,4700.0
2007-05-10 13:40:00,81.52,81.54,81.48,81.48,5200.0,59.2354,59.2499,59.2063,59.2063,5200.0
2007-05-10 13:50:00,81.57,81.64,81.57,81.61,2800.0,59.2717,59.3226,59.2717,59.3008,2800.0
2007-05-10 14:00:00,81.61,81.72,81.61,81.68,1300.0,59.3008,59.3807,59.3008,59.3517,1300.0
2007-05-10 14:10:00,81.69,81.69,81.63,81.68,1400.0,59.3589,59.3589,59.3153,59.3517,1400.0
2007-05-10 14:20:00,81.67,81.71,81.65,81.67,3400.0,59.3444,59.3735,59.3299,59.3444,3400.0
2007-05-10 14:30:00,81.72,81.73,81.66,81.67,3200.0,59.3807,59.388,59.3371,59.3444,3200.0
2007-05-10 14:40:00,81.64,81.71,81.64,81.69,1500.0,59.3226,59.3735,59.3226,59.3589,1500.0
2007-05-10 14:50:00,81.65,81.65,81.61,81.61,900.0,59.3299,59.3299,59.3008,59.3008,900.0
2007-05-10 15:00:00,81.57,81.57,81.47,81.47,1200.0,59.2717,59.2717,59.1991,59.1991,1200.0
2007-05-10 15:10:00,81.46,81.61,81.46,81.55,2100.0,59.1918,59.3008,59.1918,59.2572,2100.0
2007-05-10 15:20:00,81.55,81.59,81.48,81.51,3600.0,59.2572,59.2863,59.2063,59.2281,3600.0
2007-05-10 15:30:00,81.51,81.52,81.47,81.48,3200.0,59.2281,59.2354,59.1991,59.2063,3200.0
2007-05-10 15:40:00,81.46,81.47,81.4,81.43,3500.0,59.1918,59.1991,59.1482,59.17,3500.0
2007-05-10 15:50:00,81.43,81.43,81.33,81.33,11400.0,59.17,59.17,59.0973,59.0973,11400.0
2007-05-10 16:00:00,81.41,81.41,81.41,81.41,500.0,59.1555,59.1555,59.1555,59.1555,500.0
2007-05-10 16:10:00,81.41,81.41,81.41,81.41,0.0,59.1555,59.1555,59.1555,59.1555,0.0
2007-05-11 09:30:00,81.54,81.66,81.54,81.65,5100.0,59.2499,59.3371,59.2499,59.3299,5100.0
2007-05-11 09:40:00,81.64,81.72,81.64,81.72,1100.0,59.3226,59.3807,59.3226,59.3807,1100.0
2007-05-11 09:50:00,81.72,81.72,81.62,81.62,2800.0,59.3807,59.3807,59.3081,59.3081,2800.0
2007-05-11 10:00:00,81.64,81.65,81.58,81.58,3400.0,59.3226,59.3299,59.279,59.279,3400.0
2007-05-11 10:10:00,81.58,81.78,81.58,81.78,800.0,59.279,59.4243,59.279,59.4243,800.0
2007-05-11 10:20:00,81.74,81.74,81.71,81.71,400.0,59.3953,59.3953,59.3735,59.3735,400.0
2007-05-11 10:30:00,81.77,81.8,81.77,81.8,800.0,59.4171,59.4389,59.4171,59.4389,800.0
2007-05-11 10:40:00,81.77,81.85,81.77,81.85,1600.0,59.4171,59.4752,59.4171,59.4752,1600.0
2007-05-11 10:50:00,81.95,81.99,81.93,81.94,800.0,59.5479,59.5769,59.5333,59.5406,800.0
2007-05-11 11:00:00,81.95,82.01,81.95,81.96,2000.0,59.5479,59.5915,59.5479,59.5551,2000.0
2007-05-11 11:10:00,81.99,82.0,81.99,81.99,900.0,59.5769,59.5842,59.5769,59.5769,900.0
2007-05-11 11:20:00,81.95,81.96,81.95,81.96,6000.0,59.5479,59.5551,59.5479,59.5551,6000.0
2007-05-11 11:30:00,81.95,81.95,81.92,81.92,600.0,59.5479,59.5479,59.5261,59.5261,600.0
2007-05-11 11:40:00,81.89,81.91,81.88,81.89,700.0,59.5043,59.5188,59.497,59.5043,700.0
2007-05-11 11:50:00,81.88,81.93,81.85,81.92,1300.0,59.497,59.5333,59.4752,59.5261,1300.0
2007-05-11 12:00:00,81.93,81.93,81.87,81.87,900.0,59.5333,59.5333,59.4897,59.4897,900.0
2007-05-11 12:10:00,81.85,81.89,81.85,81.89,200.0,59.4752,59.5043,59.4752,59.5043,200.0
2007-05-11 12:20:00,81.89,81.92,81.89,81.92,1200.0,59.5043,59.5261,59.5043,59.5261,1200.0
2007-05-11 12:30:00,81.9,81.9,81.87,81.89,3100.0,59.5115,59.5115,59.4897,59.5043,3100.0
2007-05-11 12:40:00,81.91,81.92,81.89,81.89,1000.0,59.5188,59.5261,59.5043,59.5043,1000.0
2007-05-11 12:50:00,81.84,81.9,81.81,81.9,2300.0,59.4679,59.5115,59.4461,59.5115,2300.0
2007-05-11 13:00:00,81.91,81.94,81.89,81.9,5100.0,59.5188,59.5406,59.5043,59.5115,5100.0
2007-05-11 13:10:00,81.91,81.91,81.9,81.9,600.0,59.5188,59.5188,59.5115,59.5115,600.0
2007-05-11 13:20:00,81.92,82.0,81.92,82.0,3500.0,59.5261,59.5842,59.5261,59.5842,3500.0
2007-05-11 13:30:00,81.95,81.97,81.95,81.96,2100.0,59.5479,59.5624,59.5479,59.5551,2100.0
2007-05-11 13:40:00,81.97,81.98,81.93,81.93,3000.0,59.5624,59.5697,59.5333,59.5333,3000.0
2007-05-11 13:50:00,81.93,81.93,81.86,81.88,2200.0,59.5333,59.5333,59.4825,59.497,2200.0
2007-05-11 14:00:00,81.88,81.88,81.86,81.88,2300.0,59.497,59.497,59.4825,59.497,2300.0
2007-05-11 14:10:00,81.88,81.9,81.86,81.86,2100.0,59.497,59.5115,59.4825,59.4825,2100.0
2007-05-11 14:20:00,81.86,81.86,81.86,81.86,0.0,59.4825,59.4825,59.4825,59.4825,0.0
2007-05-11 14:30:00,81.83,81.86,81.81,81.85,2400.0,59.4607,59.4825,59.4461,59.4752,2400.0
2007-05-11 14:40:00,81.85,81.9,81.85,81.9,3100.0,59.4752,59.5115,59.4752,59.5115,3100.0
2007-05-11 14:50:00,81.92,81.94,81.88,81.88,19100.0,59.5261,59.5406,59.497,59.497,19100.0
2007-05-11 15:00:00,81.89,81.89,81.86,81.87,1700.0,59.5043,59.5043,59.4825,59.4897,1700.0
2007-05-11 15:10:00,81.9,81.91,81.88,81.9,3000.0,59.5115,59.5188,59.497,59.5115,3000.0
2007-05-11 15:20:00,81.95,81.98,81.94,81.98,2000.0,59.5479,59.5697,59.5406,59.5697,2000.0
2007-05-11 15:30:00,82.0,82.07,82.0,82.02,4600.0,59.5842,59.6351,59.5842,59.5987,4600.0
2007-05-11 15:40:00,82.03,82.05,82.01,82.01,3400.0,59.606,59.6205,59.5915,59.5915,3400.0
2007-05-11 15:50:00,82.03,82.11,82.03,82.11,6700.0,59.606,59.6641,59.606,59.6641,6700.0
2007-05-11 16:00:00,82.13,82.17,82.13,82.17,800.0,59.6787,59.7077,59.6787,59.7077,800.0
2007-05-11 16:10:00,82.17,82.17,82.17,82.17,0.0,59.7077,59.7077,59.7077,59.7077,0.0
2007-05-14 09:30:00,82.14,82.38,82.14,82.38,2700.0,59.6859,59.8603,59.6859,59.8603,2700.0
2007-05-14 09:40:00,82.33,82.34,82.29,82.29,1300.0,59.824,59.8312,59.7949,59.7949,1300.0
2007-05-14 09:50:00,82.27,82.33,82.27,82.33,1000.0,59.7804,59.824,59.7804,59.824,1000.0
2007-05-14 10:00:00,82.29,82.29,82.18,82.21,10700.0,59.7949,59.7949,59.715,59.7368,10700.0
2007-05-14 10:10:00,82.2,82.23,82.15,82.15,3100.0,59.7295,59.7513,59.6932,59.6932,3100.0
2007-05-14 10:20:00,82.1,82.14,82.07,82.07,1500.0,59.6569,59.6859,59.6351,59.6351,1500.0
2007-05-14 10:30:00,82.09,82.12,82.09,82.12,300.0,59.6496,59.6714,59.6496,59.6714,300.0
2007-05-14 10:40:00,82.14,82.14,82.14,82.14,100.0,59.6859,59.6859,59.6859,59.6859,100.0
2007-05-14 10:50:00,82.22,82.23,82.19,82.19,600.0,59.744,59.7513,59.7223,59.7223,600.0
2007-05-14 11:00:00,82.11,82.14,82.11,82.11,3100.0,59.6641,59.6859,59.6641,59.6641,3100.0
2007-05-14 11:10:00,82.11,82.14,82.09,82.14,3300.0,59.6641,59.6859,59.6496,59.6859,3300.0
2007-05-14 11:20:00,82.13,82.16,82.1,82.1,1900.0,59.6787,59.7005,59.6569,59.6569,1900.0
2007-05-14 11:30:00,82.09,82.12,82.08,82.1,1600.0,59.6496,59.6714,59.6423,59.6569,1600.0
2007-05-14 11:40:00,82.15,82.16,82.13,82.15,5100.0,59.6932,59.7005,59.6787,59.6932,5100.0
2007-05-14 11:50:00,82.12,82.12,82.1,82.12,2800.0,59.6714,59.6714,59.6569,59.6714,2800.0
2007-05-14 12:00:00,82.14,82.17,82.14,82.14,1100.0,59.6859,59.7077,59.6859,59.6859,1100.0
2007-05-14 12:10:00,82.19,82.19,82.18,82.19,400.0,59.7223,59.7223,59.715,59.7223,400.0
2007-05-14 12:20:00,82.16,82.16,82.11,82.11,67100.0,59.7005,59.7005,59.6641,59.6641,67100.0
2007-05-14 12:30:00,82.11,82.14,82.11,82.13,1300.0,59.6641,59.6859,59.6641,59.6787,1300.0
2007-05-14 12:40:00,82.14,82.19,82.14,82.19,800.0,59.6859,59.7223,59.6859,59.7223,800.0
2007-05-14 12:50:00,82.17,82.17,82.17,82.17,1200.0,59.7077,59.7077,59.7077,59.7077,1200.0
2007-05-14 13:00:00,82.17,82.17,82.14,82.16,1000.0,59.7077,59.7077,59.6859,59.7005,1000.0
2007-05-14 13:10:00,82.18,82.18,82.1,82.1,800.0,59.715,59.715,59.6569,59.6569,800.0
2007-05-14 13:20:00,82.06,82.11,82.06,82.11,2000.0,59.6278,59.6641,59.6278,59.6641,2000.0
2007-05-14 13:30:00,82.1,82.1,81.98,81.99,1200.0,59.6569,59.6569,59.5697,59.5769,1200.0
2007-05-14 13:40:00,82.02,82.04,81.92,81.95,2400.0,59.5987,59.6133,59.5261,59.5479,2400.0
2007-05-14 13:50:00,81.94,81.94,81.87,81.87,1600.0,59.5406,59.5406,59.4897,59.4897,1600.0
2007-05-14 14:00:00,81.84,81.84,81.71,81.8,2500.0,59.4679,59.4679,59.3735,59.4389,2500.0
2007-05-14 14:10:00,81.77,81.8,81.7,81.71,20900.0,59.4171,59.4389,59.3662,59.3735,20900.0
2007-05-14 14:20:00,81.77,81.85,81.75,81.85,19500.0,59.4171,59.4752,59.4025,59.4752,19500.0
2007-05-14 14:30:00,81.85,81.87,81.79,81.81,7700.0,59.4752,59.4897,59.4316,59.4461,7700.0
2007-05-14 14:40:00,81.79,81.84,81.75,81.82,1500.0,59.4316,59.4679,59.4025,59.4534,1500.0
2007-05-14 14:50:00,81.84,81.87,81.79,81.79,1600.0,59.4679,59.4897,59.4316,59.4316,1600.0
2007-05-14 15:00:00,81.82,81.9,81.82,81.9,3900.0,59.4534,59.5115,59.4534,59.5115,3900.0
2007-05-14 15:10:00,81.9,81.93,81.9,81.93,200.0,59.5115,59.5333,59.5115,59.5333,200.0
2007-05-14 15:20:00,81.95,81.95,81.86,81.86,7300.0,59.5479,59.5479,59.4825,59.4825,7300.0
2007-05-14 15:30:00,81.9,81.94,81.89,81.91,2800.0,59.5115,59.5406,59.5043,59.5188,2800.0
2007-05-14 15:40:00,81.87,81.95,81.87,81.95,6400.0,59.4897,59.5479,59.4897,59.5479,6400.0
2007-05-14 15:50:00,81.93,81.93,81.87,81.9,2400.0,59.5333,59.5333,59.4897,59.5115,2400.0
2007-05-14 16:00:00,81.9,81.9,81.9,81.9,0.0,59.5115,59.5115,59.5115,59.5115,0.0
2007-05-14 16:10:00,81.9,81.9,81.9,81.9,0.0,59.5115,59.5115,59.5115,59.5115,0.0
2007-05-15 09:30:00,82.05,82.2,82.0,82.08,22600.0,59.6205,59.7295,59.5842,59.6423,22600.0
2007-05-15 09:40:00,82.09,82.09,82.0,82.0,2300.0,59.6496,59.6496,59.5842,59.5842,2300.0
2007-05-15 09:50:00,81.93,82.03,81.93,82.03,4200.0,59.5333,59.606,59.5333,59.606,4200.0
2007-05-15 10:00:00,82.1,82.11,82.09,82.09,2200.0,59.6569,59.6641,59.6496,59.6496,2200.0
2007-05-15 10:10:00,82.34,82.44,82.34,82.43,7700.0,59.8312,59.9039,59.8312,59.8966,7700.0
2007-05-15 10:20:00,82.4,82.41,82.4,82.41,1100.0,59.8748,59.8821,59.8748,59.8821,1100.0
2007-05-15 10:30:00,82.42,82.42,82.34,82.34,200.0,59.8894,59.8894,59.8312,59.8312,200.0
2007-05-15 10:40:00,82.34,82.38,82.34,82.38,600.0,59.8312,59.8603,59.8312,59.8603,600.0
2007-05-15 10:50:00,82.36,82.4,82.22,82.26,2100.0,59.8458,59.8748,59.744,59.7731,2100.0
2007-05-15 11:00:00,82.19,82.26,82.17,82.17,1600.0,59.7223,59.7731,59.7077,59.7077,1600.0
2007-05-15 11:10:00,82.19,82.27,82.13,82.27,6300.0,59.7223,59.7804,59.6787,59.7804,6300.0
2007-05-15 11:20:00,82.25,82.27,82.24,82.27,1100.0,59.7658,59.7804,59.7586,59.7804,1100.0
2007-05-15 11:30:00,82.29,82.38,82.28,82.38,27400.0,59.7949,59.8603,59.7876,59.8603,27400.0
2007-05-15 11:40:00,82.42,82.47,82.42,82.47,4300.0,59.8894,59.9257,59.8894,59.9257,4300.0
2007-05-15 11:50:00,82.43,82.44,82.4,82.42,10600.0,59.8966,59.9039,59.8748,59.8894,10600.0
2007-05-15 12:00:00,82.4,82.4,82.37,82.4,3700.0,59.8748,59.8748,59.853,59.8748,3700.0
2007-05-15 12:10:00,82.45,82.45,82.39,82.4,3100.0,59.9112,59.9112,59.8676,59.8748,3100.0
2007-05-15 12:20:00,82.4,82.4,82.37,82.39,3300.0,59.8748,59.8748,59.853,59.8676,3300.0
2007-05-15 12:30:00,82.39,82.44,82.39,82.42,2500.0,59.8676,59.9039,59.8676,59.8894,2500.0
2007-05-15 12:40:00,82.48,82.5,82.41,82.43,6900.0,59.933,59.9475,59.8821,59.8966,6900.0
2007-05-15 12:50:00,82.43,82.43,82.35,82.35,8100.0,59.8966,59.8966,59.8385,59.8385,8100.0
2007-05-15 13:00:00,82.34,82.36,82.28,82.29,2800.0,59.8312,59.8458,59.7876,59.7949,2800.0
2007-05-15 13:10:00,82.34,82.39,82.34,82.36,2600.0,59.8312,59.8676,59.8312,59.8458,2600.0
2007-05-15 13:20:00,82.39,82.39,82.36,82.36,800.0,59.8676,59.8676,59.8458,59.8458,800.0
2007-05-15 13:30:00,82.35,82.37,82.32,82.34,2600.0,59.8385,59.853,59.8167,59.8312,2600.0
2007-05-15 13:40:00,82.3,82.3,82.1,82.12,2400.0,59.8022,59.8022,59.6569,59.6714,2400.0
2007-05-15 13:50:00,82.13,82.22,82.1,82.19,12000.0,59.6787,59.744,59.6569,59.7223,12000.0
2007-05-15 14:00:00,82.17,82.23,82.17,82.23,6700.0,59.7077,59.7513,59.7077,59.7513,6700.0
2007-05-15 14:10:00,82.17,82.18,82.06,82.07,3700.0,59.7077,59.715,59.6278,59.6351,3700.0
2007-05-15 14:20:00,82.11,82.12,82.07,82.07,3100.0,59.6641,59.6714,59.6351,59.6351,3100.0
2007-05-15 14:30:00,82.11,82.11,81.93,81.93,4100.0,59.6641,59.6641,59.5333,59.5333,4100.0
2007-05-15 14:40:00,81.97,81.97,81.77,81.83,14500.0,59.5624,59.5624,59.4171,59.4607,14500.0
2007-05-15 14:50:00,81.81,81.9,81.81,81.9,2200.0,59.4461,59.5115,59.4461,59.5115,2200.0
2007-05-15 15:00:00,81.93,81.98,81.87,81.88,2100.0,59.5333,59.5697,59.4897,59.497,2100.0
2007-05-15 15:10:00,81.91,81.96,81.89,81.89,4500.0,59.5188,59.5551,59.5043,59.5043,4500.0
2007-05-15 15:20:00,81.86,81.86,81.82,81.86,2200.0,59.4825,59.4825,59.4534,59.4825,2200.0
2007-05-15 15:30:00,81.91,81.91,81.9,81.91,1200.0,59.5188,59.5188,59.5115,59.5188,1200.0
2007-05-15 15:40:00,81.86,81.86,81.79,81.79,1000.0,59.4825,59.4825,59.4316,59.4316,1000.0
2007-05-15 15:50:00,81.79,81.79,81.74,81.77,10000.0,59.4316,59.4316,59.3953,59.4171,10000.0
2007-05-15 16:00:00,81.85,81.85,81.85,81.85,100.0,59.4752,59.4752,59.4752,59.4752,100.0
2007-05-15 16:10:00,81.85,81.85,81.85,81.85,0.0,59.4752,59.4752,59.4752,59.4752,0.0
2007-05-16 09:30:00,82.03,82.16,82.03,82.16,6300.0,59.606,59.7005,59.606,59.7005,6300.0
2007-05-16 09:40:00,82.3,82.3,82.12,82.12,14300.0,59.8022,59.8022,59.6714,59.6714,14300.0
2007-05-16 09:50:00,82.11,82.17,82.09,82.09,7700.0,59.6641,59.7077,59.6496,59.6496,7700.0
2007-05-16 10:00:00,82.1,82.1,82.06,82.09,2200.0,59.6569,59.6569,59.6278,59.6496,2200.0
2007-05-16 10:10:00,82.12,82.18,82.12,82.16,1400.0,59.6714,59.715,59.6714,59.7005,1400.0
2007-05-16 10:20:00,82.16,82.16,82.13,82.15,2500.0,59.7005,59.7005,59.6787,59.6932,2500.0
2007-05-16 10:30:00,82.13,82.13,82.05,82.05,3500.0,59.6787,59.6787,59.6205,59.6205,3500.0
2007-05-16 10:40:00,82.07,82.1,82.02,82.02,3100.0,59.6351,59.6569,59.5987,59.5987,3100.0
2007-05-16 10:50:00,82.03,82.03,81.93,81.95,1200.0,59.606,59.606,59.5333,59.5479,1200.0
2007-05-16 11:00:00,81.95,81.95,81.89,81.89,2300.0,59.5479,59.5479,59.5043,59.5043,2300.0
2007-05-16 11:10:00,81.88,81.89,81.79,81.87,4100.0,59.497,59.5043,59.4316,59.4897,4100.0
2007-05-16 11:20:00,81.91,81.93,81.88,81.93,1000.0,59.5188,59.5333,59.497,59.5333,1000.0
2007-05-16 11:30:00,81.99,82.08,81.97,82.08,2000.0,59.5769,59.6423,59.5624,59.6423,2000.0
2007-05-16 11:40:00,82.05,82.06,82.02,82.05,104700.0,59.6205,59.6278,59.5987,59.6205,104700.0
2007-05-16 11:50:00,82.04,82.1,82.04,82.06,27800.0,59.6133,59.6569,59.6133,59.6278,27800.0
2007-05-16 12:00:00,82.11,82.11,81.98,81.98,1100.0,59.6641,59.6641,59.5697,59.5697,1100.0
2007-05-16 12:10:00,81.97,82.02,81.97,82.02,700.0,59.5624,59.5987,59.5624,59.5987,700.0
2007-05-16 12:20:00,81.97,81.97,81.95,81.95,1800.0,59.5624,59.5624,59.5479,59.5479,1800.0
2007-05-16 12:30:00,81.96,81.99,81.96,81.96,300.0,59.5551,59.5769,59.5551,59.5551,300.0
2007-05-16 12:40:00,81.94,81.94,81.86,81.93,3200.0,59.5406,59.5406,59.4825,59.5333,3200.0
2007-05-16 12:50:00,81.92,81.96,81.92,81.96,300.0,59.5261,59.5551,59.5261,59.5551,300.0
2007-05-16 13:00:00,82.05,82.05,82.02,82.02,400.0,59.6205,59.6205,59.5987,59.5987,400.0
2007-05-16 13:10:00,82.0,82.01,81.96,82.01,125900.0,59.5842,59.5915,59.5551,59.5915,125900.0
2007-05-16 13:20:00,82.07,82.07,82.01,82.01,300.0,59.6351,59.6351,59.5915,59.5915,300.0
2007-05-16 13:30:00,82.06,82.12,82.04,82.12,1600.0,59.6278,59.6714,59.6133,59.6714,1600.0
2007-05-16 13:40:00,82.13,82.24,82.11,82.2,2200.0,59.6787,59.7586,59.6641,59.7295,2200.0
2007-05-16 13:50:00,82.17,82.17,82.16,82.16,300.0,59.7077,59.7077,59.7005,59.7005,300.0
2007-05-16 14:00:00,82.18,82.28,82.18,82.28,1300.0,59.715,59.7876,59.715,59.7876,1300.0
2007-05-16 14:10:00,82.3,82.32,82.3,82.32,400.0,59.8022,59.8167,59.8022,59.8167,400.0
2007-05-16 14:20:00,82.28,82.3,82.22,82.27,1800.0,59.7876,59.8022,59.744,59.7804,1800.0
2007-05-16 14:30:00,82.25,82.26,82.22,82.24,6800.0,59.7658,59.7731,59.744,59.7586,6800.0
2007-05-16 14:40:00,82.2,82.3,82.2,82.3,600.0,59.7295,59.8022,59.7295,59.8022,600.0
2007-05-16 14:50:00,82.26,82.3,82.26,82.3,7900.0,59.7731,59.8022,59.7731,59.8022,7900.0
2007-05-16 15:00:00,82.28,82.28,82.22,82.24,8300.0,59.7876,59.7876,59.744,59.7586,8300.0
2007-05-16 15:10:00,82.23,82.29,82.22,82.27,4800.0,59.7513,59.7949,59.744,59.7804,4800.0
2007-05-16 15:20:00,82.25,82.29,82.25,82.28,1100.0,59.7658,59.7949,59.7658,59.7876,1100.0
2007-05-16 15:30:00,82.28,82.38,82.27,82.38,1700.0,59.7876,59.8603,59.7804,59.8603,1700.0
2007-05-16 15:40:00,82.4,82.44,82.38,82.4,1700.0,59.8748,59.9039,59.8603,59.8748,1700.0
2007-05-16 15:50:00,82.4,82.47,82.4,82.47,8200.0,59.8748,59.9257,59.8748,59.9257,8200.0
2007-05-16 16:00:00,82.47,82.47,82.47,82.47,0.0,59.9257,59.9257,59.9257,59.9257,0.0
2007-05-16 16:10:00,82.47,82.47,82.47,82.47,0.0,59.9257,59.9257,59.9257,59.9257,0.0
2007-05-17 09:30:00,82.38,82.38,82.32,82.32,2500.0,59.8603,59.8603,59.8167,59.8167,2500.0
2007-05-17 09:40:00,82.35,82.36,82.24,82.24,4000.0,59.8385,59.8458,59.7586,59.7586,4000.0
2007-05-17 09:50:00,82.21,82.27,82.21,82.25,1100.0,59.7368,59.7804,59.7368,59.7658,1100.0
2007-05-17 10:00:00,82.23,82.42,82.23,82.39,2100.0,59.7513,59.8894,59.7513,59.8676,2100.0
2007-05-17 10:10:00,82.38,82.4,82.34,82.34,1400.0,59.8603,59.8748,59.8312,59.8312,1400.0
2007-05-17 10:20:00,82.35,82.4,82.35,82.38,5800.0,59.8385,59.8748,59.8385,59.8603,5800.0
2007-05-17 10:30:00,82.38,82.41,82.35,82.35,6400.0,59.8603,59.8821,59.8385,59.8385,6400.0
2007-05-17 10:40:00,82.32,82.36,82.27,82.28,9300.0,59.8167,59.8458,59.7804,59.7876,9300.0
2007-05-17 10:50:00,82.35,82.36,82.31,82.36,1800.0,59.8385,59.8458,59.8094,59.8458,1800.0
2007-05-17 11:00:00,82.42,82.44,82.36,82.42,9200.0,59.8894,59.9039,59.8458,59.8894,9200.0
2007-05-17 11:10:00,82.42,82.42,82.39,82.39,3400.0,59.8894,59.8894,59.8676,59.8676,3400.0
2007-05-17 11:20:00,82.39,82.39,82.34,82.38,6000.0,59.8676,59.8676,59.8312,59.8603,6000.0
2007-05-17 11:30:00,82.37,82.42,82.37,82.42,1600.0,59.853,59.8894,59.853,59.8894,1600.0
2007-05-17 11:40:00,82.4,82.52,82.4,82.5,7100.0,59.8748,59.962,59.8748,59.9475,7100.0
2007-05-17 11:50:00,82.47,82.49,82.4,82.41,6600.0,59.9257,59.9402,59.8748,59.8821,6600.0
2007-05-17 12:00:00,82.44,82.46,82.38,82.4,4000.0,59.9039,59.9184,59.8603,59.8748,4000.0
2007-05-17 12:10:00,82.4,82.42,82.35,82.39,5900.0,59.8748,59.8894,59.8385,59.8676,5900.0
2007-05-17 12:20:00,82.39,82.4,82.34,82.4,8500.0,59.8676,59.8748,59.8312,59.8748,8500.0
2007-05-17 12:30:00,82.4,82.4,82.3,82.34,7700.0,59.8748,59.8748,59.8022,59.8312,7700.0
2007-05-17 12:40:00,82.34,82.34,82.3,82.33,1800.0,59.8312,59.8312,59.8022,59.824,1800.0
2007-05-17 12:50:00,82.36,82.37,82.32,82.32,2900.0,59.8458,59.853,59.8167,59.8167,2900.0
2007-05-17 13:00:00,82.32,82.35,82.29,82.35,3800.0,59.8167,59.8385,59.7949,59.8385,3800.0
2007-05-17 13:10:00,82.34,82.36,82.31,82.34,6100.0,59.8312,59.8458,59.8094,59.8312,6100.0
2007-05-17 13:20:00,82.34,82.39,82.34,82.38,2400.0,59.8312,59.8676,59.8312,59.8603,2400.0
2007-05-17 13:30:00,82.39,82.44,82.39,82.4,3500.0,59.8676,59.9039,59.8676,59.8748,3500.0
2007-05-17 13:40:00,82.4,82.4,82.37,82.39,2500.0,59.8748,59.8748,59.853,59.8676,2500.0
2007-05-17 13:50:00,82.39,82.39,82.35,82.39,3200.0,59.8676,59.8676,59.8385,59.8676,3200.0
2007-05-17 14:00:00,82.39,82.42,82.37,82.42,4100.0,59.8676,59.8894,59.853,59.8894,4100.0
2007-05-17 14:10:00,82.42,82.49,82.39,82.49,3900.0,59.8894,59.9402,59.8676,59.9402,3900.0
2007-05-17 14:20:00,82.48,82.51,82.45,82.51,6100.0,59.933,59.9548,59.9112,59.9548,6100.0
2007-05-17 14:30:00,82.51,82.51,82.45,82.45,6300.0,59.9548,59.9548,59.9112,59.9112,6300.0
2007-05-17 14:40:00,82.45,82.51,82.45,82.5,3800.0,59.9112,59.9548,59.9112,59.9475,3800.0
2007-05-17 14:50:00,82.5,82.62,82.5,82.6,6500.0,59.9475,60.0347,59.9475,60.0202,6500.0
2007-05-17 15:00:00,82.59,82.66,82.58,82.6,5700.0,60.0129,60.0638,60.0056,60.0202,5700.0
2007-05-17 15:10:00,82.58,82.63,82.58,82.63,3600.0,60.0056,60.042,60.0056,60.042,3600.0
2007-05-17 15:20:00,82.62,82.62,82.53,82.53,6400.0,60.0347,60.0347,59.9693,59.9693,6400.0
2007-05-17 15:30:00,82.54,82.54,82.43,82.48,3300.0,59.9766,59.9766,59.8966,59.933,3300.0
2007-05-17 15:40:00,82.51,82.51,82.45,82.47,5300.0,59.9548,59.9548,59.9112,59.9257,5300.0
2007-05-17 15:50:00,82.47,82.49,82.41,82.41,6900.0,59.9257,59.9402,59.8821,59.8821,6900.0
2007-05-17 16:00:00,82.41,82.41,82.41,82.41,0.0,59.8821,59.8821,59.8821,59.8821,0.0
2007-05-17 16:10:00,82.41,82.41,82.41,82.41,0.0,59.8821,59.8821,59.8821,59.8821,0.0
2007-05-18 09:30:00,82.66,82.72,82.62,82.63,11500.0,60.0638,60.1074,60.0347,60.042,11500.0
2007-05-18 09:40:00,82.63,82.64,82.58,82.58,2100.0,60.042,60.0492,60.0056,60.0056,2100.0
2007-05-18 09:50:00,82.59,82.64,82.57,82.64,3900.0,60.0129,60.0492,59.9984,60.0492,3900.0
2007-05-18 10:00:00,82.64,82.72,82.6,82.66,13500.0,60.0492,60.1074,60.0202,60.0638,13500.0
2007-05-18 10:10:00,82.65,82.8,82.65,82.74,3300.0,60.0565,60.1655,60.0565,60.1219,3300.0
2007-05-18 10:20:00,82.8,82.82,82.78,82.8,3100.0,60.1655,60.18,60.151,60.1655,3100.0
2007-05-18 10:30:00,82.79,82.79,82.74,82.75,1000.0,60.1582,60.1582,60.1219,60.1292,1000.0
2007-05-18 10:40:00,82.73,82.74,82.7,82.73,1800.0,60.1146,60.1219,60.0928,60.1146,1800.0
2007-05-18 10:50:00,82.73,82.75,82.71,82.71,2300.0,60.1146,60.1292,60.1001,60.1001,2300.0
2007-05-18 11:00:00,82.71,82.71,82.66,82.71,2300.0,60.1001,60.1001,60.0638,60.1001,2300.0
2007-05-18 11:10:00,82.72,82.73,82.69,82.7,1700.0,60.1074,60.1146,60.0856,60.0928,1700.0
2007-05-18 11:20:00,82.71,82.72,82.7,82.72,1600.0,60.1001,60.1074,60.0928,60.1074,1600.0
2007-05-18 11:30:00,82.72,82.76,82.68,82.7,1700.0,60.1074,60.1364,60.0783,60.0928,1700.0
2007-05-18 11:40:00,82.7,82.7,82.66,82.66,1700.0,60.0928,60.0928,60.0638,60.0638,1700.0
2007-05-18 11:50:00,82.64,82.68,82.63,82.68,4900.0,60.0492,60.0783,60.042,60.0783,4900.0
2007-05-18 12:00:00,82.69,82.69,82.67,82.68,600.0,60.0856,60.0856,60.071,60.0783,600.0
2007-05-18 12:10:00,82.67,82.72,82.67,82.72,1300.0,60.071,60.1074,60.071,60.1074,1300.0
2007-05-18 12:20:00,82.71,82.81,82.71,82.77,2700.0,60.1001,60.1728,60.1001,60.1437,2700.0
2007-05-18 12:30:00,82.78,82.82,82.78,82.81,1400.0,60.151,60.18,60.151,60.1728,1400.0
2007-05-18 12:40:00,82.83,82.89,82.83,82.88,1400.0,60.1873,60.2309,60.1873,60.2236,1400.0
2007-05-18 12:50:00,82.85,82.88,82.84,82.87,1200.0,60.2018,60.2236,60.1946,60.2164,1200.0
2007-05-18 13:00:00,82.86,82.87,82.85,82.87,1400.0,60.2091,60.2164,60.2018,60.2164,1400.0
2007-05-18 13:10:00,82.86,82.86,82.84,82.85,1500.0,60.2091,60.2091,60.1946,60.2018,1500.0
2007-05-18 13:20:00,82.85,82.85,82.8,82.84,2700.0,60.2018,60.2018,60.1655,60.1946,2700.0
2007-05-18 13:30:00,82.84,82.84,82.8,82.8,1800.0,60.1946,60.1946,60.1655,60.1655,1800.0
2007-05-18 13:40:00,82.8,82.89,82.8,82.87,6300.0,60.1655,60.2309,60.1655,60.2164,6300.0
2007-05-18 13:50:00,82.85,82.87,82.83,82.84,2600.0,60.2018,60.2164,60.1873,60.1946,2600.0
2007-05-18 14:00:00,82.83,82.87,82.83,82.87,2900.0,60.1873,60.2164,60.1873,60.2164,2900.0
2007-05-18 14:10:00,82.88,82.93,82.87,82.92,1600.0,60.2236,60.26,60.2164,60.2527,1600.0
2007-05-18 14:20:00,82.94,82.95,82.89,82.89,9000.0,60.2672,60.2745,60.2309,60.2309,9000.0
2007-05-18 14:30:00,82.88,82.88,82.82,82.82,900.0,60.2236,60.2236,60.18,60.18,900.0
2007-05-18 14:40:00,82.82,82.82,82.76,82.8,1100.0,60.18,60.18,60.1364,60.1655,1100.0
2007-05-18 14:50:00,82.79,82.82,82.78,82.8,1500.0,60.1582,60.18,60.151,60.1655,1500.0
2007-05-18 15:00:00,82.8,82.81,82.75,82.76,2100.0,60.1655,60.1728,60.1292,60.1364,2100.0
2007-05-18 15:10:00,82.75,82.79,82.75,82.79,1500.0,60.1292,60.1582,60.1292,60.1582,1500.0
2007-05-18 15:20:00,82.83,82.83,82.78,82.81,1400.0,60.1873,60.1873,60.151,60.1728,1400.0
2007-05-18 15:30:00,82.81,82.87,82.81,82.85,3300.0,60.1728,60.2164,60.1728,60.2018,3300.0
2007-05-18 15:40:00,82.87,82.91,82.86,82.86,7200.0,60.2164,60.2454,60.2091,60.2091,7200.0
2007-05-18 15:50:00,82.85,82.93,82.85,82.92,6000.0,60.2018,60.26,60.2018,60.2527,6000.0
2007-05-18 16:00:00,82.92,82.92,82.92,82.92,0.0,60.2527,60.2527,60.2527,60.2527,0.0
2007-05-18 16:10:00,82.92,82.92,82.92,82.92,0.0,60.2527,60.2527,60.2527,60.2527,0.0
2007-05-21 09:30:00,83.0,83.05,82.94,83.0,6300.0,60.3108,60.3472,60.2672,60.3108,6300.0
2007-05-21 09:40:00,83.0,83.06,82.99,83.05,1500.0,60.3108,60.3544,60.3036,60.3472,1500.0
2007-05-21 09:50:00,83.05,83.05,82.99,83.01,4300.0,60.3472,60.3472,60.3036,60.3181,4300.0
2007-05-21 10:00:00,83.04,83.1,83.04,83.1,3100.0,60.3399,60.3835,60.3399,60.3835,3100.0
2007-05-21 10:10:00,83.12,83.13,83.03,83.03,3900.0,60.398,60.4053,60.3326,60.3326,3900.0
2007-05-21 10:20:00,83.04,83.08,83.03,83.08,2500.0,60.3399,60.369,60.3326,60.369,2500.0
2007-05-21 10:30:00,83.05,83.1,83.05,83.08,2000.0,60.3472,60.3835,60.3472,60.369,2000.0
2007-05-21 10:40:00,83.04,83.13,83.04,83.13,2600.0,60.3399,60.4053,60.3399,60.4053,2600.0
2007-05-21 10:50:00,83.13,83.2,83.13,83.19,8300.0,60.4053,60.4562,60.4053,60.4489,8300.0
2007-05-21 11:00:00,83.21,83.21,83.16,83.2,700.0,60.4634,60.4634,60.4271,60.4562,700.0
2007-05-21 11:10:00,83.2,83.2,83.17,83.17,65300.0,60.4562,60.4562,60.4344,60.4344,65300.0
2007-05-21 11:20:00,83.18,83.19,83.17,83.19,2400.0,60.4416,60.4489,60.4344,60.4489,2400.0
2007-05-21 11:30:00,83.17,83.17,83.12,83.12,2000.0,60.4344,60.4344,60.398,60.398,2000.0
2007-05-21 11:40:00,83.12,83.14,83.12,83.14,800.0,60.398,60.4126,60.398,60.4126,800.0
2007-05-21 11:50:00,83.17,83.2,83.16,83.2,9000.0,60.4344,60.4562,60.4271,60.4562,9000.0
2007-05-21 12:00:00,83.27,83.3,83.24,83.3,3100.0,60.507,60.5288,60.4852,60.5288,3100.0
2007-05-21 12:10:00,83.33,83.33,83.33,83.33,200.0,60.5506,60.5506,60.5506,60.5506,200.0
2007-05-21 12:20:00,83.34,83.36,83.32,83.32,2800.0,60.5579,60.5724,60.5433,60.5433,2800.0
2007-05-21 12:30:00,83.32,83.36,83.32,83.35,700.0,60.5433,60.5724,60.5433,60.5651,700.0
2007-05-21 12:40:00,83.3,83.3,83.27,83.27,800.0,60.5288,60.5288,60.507,60.507,800.0
2007-05-21 12:50:00,83.28,83.29,83.27,83.28,800.0,60.5143,60.5216,60.507,60.5143,800.0
2007-05-21 13:00:00,83.29,83.3,83.29,83.3,400.0,60.5216,60.5288,60.5216,60.5288,400.0
2007-05-21 13:10:00,83.26,83.31,83.26,83.31,300.0,60.4998,60.5361,60.4998,60.5361,300.0
2007-05-21 13:20:00,83.31,83.32,83.31,83.31,700.0,60.5361,60.5433,60.5361,60.5361,700.0
2007-05-21 13:30:00,83.26,83.26,83.23,83.25,4400.0,60.4998,60.4998,60.478,60.4925,4400.0
2007-05-21 13:40:00,83.24,83.24,83.19,83.23,1200.0,60.4852,60.4852,60.4489,60.478,1200.0
2007-05-21 13:50:00,83.25,83.25,83.25,83.25,600.0,60.4925,60.4925,60.4925,60.4925,600.0
2007-05-21 14:00:00,83.26,83.27,83.25,83.25,700.0,60.4998,60.507,60.4925,60.4925,700.0
2007-05-21 14:10:00,83.28,83.28,83.25,83.28,1400.0,60.5143,60.5143,60.4925,60.5143,1400.0
2007-05-21 14:20:00,83.28,83.29,83.27,83.27,2400.0,60.5143,60.5216,60.507,60.507,2400.0
2007-05-21 14:30:00,83.29,83.31,83.29,83.31,600.0,60.5216,60.5361,60.5216,60.5361,600.0
2007-05-21 14:40:00,83.32,83.37,83.32,83.35,2400.0,60.5433,60.5797,60.5433,60.5651,2400.0
2007-05-21 14:50:00,83.35,83.39,83.25,83.25,2900.0,60.5651,60.5942,60.4925,60.4925,2900.0
2007-05-21 15:00:00,83.26,83.26,83.09,83.09,1900.0,60.4998,60.4998,60.3762,60.3762,1900.0
2007-05-21 15:10:00,83.1,83.18,83.1,83.14,5100.0,60.3835,60.4416,60.3835,60.4126,5100.0
2007-05-21 15:20:00,83.13,83.14,82.99,82.99,11600.0,60.4053,60.4126,60.3036,60.3036,11600.0
2007-05-21 15:30:00,83.0,83.04,82.99,83.04,26500.0,60.3108,60.3399,60.3036,60.3399,26500.0
2007-05-21 15:40:00,83.04,83.1,83.04,83.1,15200.0,60.3399,60.3835,60.3399,60.3835,15200.0
2007-05-21 15:50:00,83.11,83.12,83.07,83.07,7200.0,60.3908,60.398,60.3617,60.3617,7200.0
2007-05-21 16:00:00,83.07,83.07,83.07,83.07,0.0,60.3617,60.3617,60.3617,60.3617,0.0
2007-05-21 16:10:00,83.07,83.07,83.07,83.07,0.0,60.3617,60.3617,60.3617,60.3617,0.0
2007-05-22 09:30:00,83.11,83.15,83.08,83.08,4500.0,60.3908,60.4198,60.369,60.369,4500.0
2007-05-22 09:40:00,83.08,83.14,83.07,83.07,10900.0,60.369,60.4126,60.3617,60.3617,10900.0
2007-05-22 09:50:00,83.02,83.08,83.0,83.05,2900.0,60.3254,60.369,60.3108,60.3472,2900.0
2007-05-22 10:00:00,83.1,83.17,83.1,83.11,3700.0,60.3835,60.4344,60.3835,60.3908,3700.0
2007-05-22 10:10:00,83.13,83.18,83.06,83.06,4800.0,60.4053,60.4416,60.3544,60.3544,4800.0
2007-05-22 10:20:00,83.03,83.14,83.02,83.14,7200.0,60.3326,60.4126,60.3254,60.4126,7200.0
2007-05-22 10:30:00,83.2,83.2,83.11,83.11,6900.0,60.4562,60.4562,60.3908,60.3908,6900.0
2007-05-22 10:40:00,83.16,83.18,83.13,83.14,3600.0,60.4271,60.4416,60.4053,60.4126,3600.0
2007-05-22 10:50:00,83.13,83.13,83.05,83.13,4100.0,60.4053,60.4053,60.3472,60.4053,4100.0
2007-05-22 11:00:00,83.11,83.12,83.09,83.12,1000.0,60.3908,60.398,60.3762,60.398,1000.0
2007-05-22 11:10:00,83.1,83.12,83.07,83.07,3500.0,60.3835,60.398,60.3617,60.3617,3500.0
2007-05-22 11:20:00,83.08,83.14,83.08,83.14,1000.0,60.369,60.4126,60.369,60.4126,1000.0
2007-05-22 11:30:00,83.16,83.18,83.11,83.12,9000.0,60.4271,60.4416,60.3908,60.398,9000.0
2007-05-22 11:40:00,83.12,83.12,83.07,83.07,1200.0,60.398,60.398,60.3617,60.3617,1200.0
2007-05-22 11:50:00,83.05,83.08,82.99,83.04,2100.0,60.3472,60.369,60.3036,60.3399,2100.0
2007-05-22 12:00:00,83.02,83.06,82.98,83.06,53700.0,60.3254,60.3544,60.2963,60.3544,53700.0
2007-05-22 12:10:00,83.05,83.08,83.03,83.05,66100.0,60.3472,60.369,60.3326,60.3472,66100.0
2007-05-22 12:20:00,83.05,83.13,83.05,83.11,38800.0,60.3472,60.4053,60.3472,60.3908,38800.0
2007-05-22 12:30:00,83.13,83.14,83.1,83.1,7800.0,60.4053,60.4126,60.3835,60.3835,7800.0
2007-05-22 12:40:00,83.1,83.15,83.1,83.15,3500.0,60.3835,60.4198,60.3835,60.4198,3500.0
2007-05-22 12:50:00,83.13,83.27,83.13,83.27,3400.0,60.4053,60.507,60.4053,60.507,3400.0
2007-05-22 13:00:00,83.25,83.28,83.25,83.28,1100.0,60.4925,60.5143,60.4925,60.5143,1100.0
2007-05-22 13:10:00,83.29,83.29,83.21,83.24,4400.0,60.5216,60.5216,60.4634,60.4852,4400.0
2007-05-22 13:20:00,83.23,83.23,83.22,83.23,400.0,60.478,60.478,60.4707,60.478,400.0
2007-05-22 13:30:00,83.27,83.31,83.25,83.25,1100.0,60.507,60.5361,60.4925,60.4925,1100.0
2007-05-22 13:40:00,83.27,83.27,83.27,83.27,200.0,60.507,60.507,60.507,60.507,200.0
2007-05-22 13:50:00,83.3,83.38,83.29,83.3,5200.0,60.5288,60.5869,60.5216,60.5288,5200.0
2007-05-22 14:00:00,83.27,83.34,83.27,83.34,1400.0,60.507,60.5579,60.507,60.5579,1400.0
2007-05-22 14:10:00,83.34,83.39,83.34,83.34,1800.0,60.5579,60.5942,60.5579,60.5579,1800.0
2007-05-22 14:20:00,83.32,83.32,83.31,83.32,1500.0,60.5433,60.5433,60.5361,60.5433,1500.0
2007-05-22 14:30:00,83.33,83.35,83.29,83.29,1400.0,60.5506,60.5651,60.5216,60.5216,1400.0
2007-05-22 14:40:00,83.27,83.28,83.27,83.27,300.0,60.507,60.5143,60.507,60.507,300.0
2007-05-22 14:50:00,83.31,83.31,83.29,83.31,9600.0,60.5361,60.5361,60.5216,60.5361,9600.0
2007-05-22 15:00:00,83.28,83.33,83.28,83.33,1500.0,60.5143,60.5506,60.5143,60.5506,1500.0
2007-05-22 15:10:00,83.33,83.33,83.19,83.19,7300.0,60.5506,60.5506,60.4489,60.4489,7300.0
2007-05-22 15:20:00,83.2,83.25,83.18,83.18,4200.0,60.4562,60.4925,60.4416,60.4416,4200.0
2007-05-22 15:30:00,83.21,83.21,83.17,83.17,400.0,60.4634,60.4634,60.4344,60.4344,400.0
2007-05-22 15:40:00,83.2,83.25,83.16,83.16,4100.0,60.4562,60.4925,60.4271,60.4271,4100.0
2007-05-22 15:50:00,83.12,83.12,83.07,83.07,82400.0,60.398,60.398,60.3617,60.3617,82400.0
2007-05-22 16:00:00,83.08,83.08,83.07,83.07,11200.0,60.369,60.369,60.3617,60.3617,11200.0
2007-05-22 16:10:00,83.07,83.07,83.07,83.07,0.0,60.3617,60.3617,60.3617,60.3617,0.0
2007-05-23 09:30:00,83.26,83.37,83.26,83.28,20400.0,60.4998,60.5797,60.4998,60.5143,20400.0
2007-05-23 09:40:00,83.26,83.33,83.26,83.33,8200.0,60.4998,60.5506,60.4998,60.5506,8200.0
2007-05-23 09:50:00,83.37,83.46,83.37,83.45,4000.0,60.5797,60.6451,60.5797,60.6378,4000.0
2007-05-23 10:00:00,83.46,83.58,83.46,83.56,6000.0,60.6451,60.7323,60.6451,60.7177,6000.0
2007-05-23 10:10:00,83.51,83.52,83.48,83.49,5300.0,60.6814,60.6887,60.6596,60.6669,5300.0
2007-05-23 10:20:00,83.47,83.47,83.46,83.46,1700.0,60.6523,60.6523,60.6451,60.6451,1700.0
2007-05-23 10:30:00,83.5,83.52,83.46,83.48,17800.0,60.6741,60.6887,60.6451,60.6596,17800.0
2007-05-23 10:40:00,83.45,83.56,83.45,83.53,2500.0,60.6378,60.7177,60.6378,60.6959,2500.0
2007-05-23 10:50:00,83.54,83.54,83.49,83.52,900.0,60.7032,60.7032,60.6669,60.6887,900.0
2007-05-23 11:00:00,83.52,83.54,83.51,83.54,1900.0,60.6887,60.7032,60.6814,60.7032,1900.0
2007-05-23 11:10:00,83.53,83.53,83.44,83.44,1100.0,60.6959,60.6959,60.6305,60.6305,1100.0
2007-05-23 11:20:00,83.46,83.47,83.46,83.47,200.0,60.6451,60.6523,60.6451,60.6523,200.0
2007-05-23 11:30:00,83.47,83.47,83.42,83.45,2500.0,60.6523,60.6523,60.616,60.6378,2500.0
2007-05-23 11:40:00,83.45,83.5,83.43,83.49,7000.0,60.6378,60.6741,60.6233,60.6669,7000.0
2007-05-23 11:50:00,83.48,83.5,83.44,83.44,1100.0,60.6596,60.6741,60.6305,60.6305,1100.0
2007-05-23 12:00:00,83.42,83.45,83.42,83.43,7000.0,60.616,60.6378,60.616,60.6233,7000.0
2007-05-23 12:10:00,83.41,83.46,83.41,83.45,2100.0,60.6087,60.6451,60.6087,60.6378,2100.0
2007-05-23 12:20:00,83.45,83.46,83.42,83.46,2600.0,60.6378,60.6451,60.616,60.6451,2600.0
2007-05-23 12:30:00,83.47,83.47,83.45,83.45,3000.0,60.6523,60.6523,60.6378,60.6378,3000.0
2007-05-23 12:40:00,83.44,83.47,83.44,83.46,5200.0,60.6305,60.6523,60.6305,60.6451,5200.0
2007-05-23 12:50:00,83.45,83.48,83.44,83.47,6900.0,60.6378,60.6596,60.6305,60.6523,6900.0
2007-05-23 13:00:00,83.47,83.55,83.47,83.55,5100.0,60.6523,60.7105,60.6523,60.7105,5100.0
2007-05-23 13:10:00,83.55,83.56,83.5,83.51,1800.0,60.7105,60.7177,60.6741,60.6814,1800.0
2007-05-23 13:20:00,83.5,83.51,83.48,83.51,1300.0,60.6741,60.6814,60.6596,60.6814,1300.0
2007-05-23 13:30:00,83.52,83.53,83.49,83.49,1000.0,60.6887,60.6959,60.6669,60.6669,1000.0
2007-05-23 13:40:00,83.49,83.5,83.45,83.45,1500.0,60.6669,60.6741,60.6378,60.6378,1500.0
2007-05-23 13:50:00,83.45,83.48,83.37,83.37,2500.0,60.6378,60.6596,60.5797,60.5797,2500.0
2007-05-23 14:00:00,83.39,83.42,83.29,83.33,8400.0,60.5942,60.616,60.5216,60.5506,8400.0
2007-05-23 14:10:00,83.33,83.36,83.33,83.33,7800.0,60.5506,60.5724,60.5506,60.5506,7800.0
2007-05-23 14:20:00,83.16,83.17,82.99,83.04,6400.0,60.4271,60.4344,60.3036,60.3399,6400.0
2007-05-23 14:30:00,83.05,83.13,83.05,83.11,6800.0,60.3472,60.4053,60.3472,60.3908,6800.0
2007-05-23 14:40:00,83.08,83.2,83.02,83.19,2000.0,60.369,60.4562,60.3254,60.4489,2000.0
2007-05-23 14:50:00,83.17,83.28,83.16,83.21,9500.0,60.4344,60.5143,60.4271,60.4634,9500.0
2007-05-23 15:00:00,83.21,83.24,83.2,83.23,700.0,60.4634,60.4852,60.4562,60.478,700.0
2007-05-23 15:10:00,83.16,83.2,83.1,83.19,2900.0,60.4271,60.4562,60.3835,60.4489,2900.0
2007-05-23 15:20:00,83.17,83.24,83.15,83.2,1600.0,60.4344,60.4852,60.4198,60.4562,1600.0
2007-05-23 15:30:00,83.19,83.19,83.12,83.18,15600.0,60.4489,60.4489,60.398,60.4416,15600.0
2007-05-23 15:40:00,83.18,83.18,83.1,83.12,12000.0,60.4416,60.4416,60.3835,60.398,12000.0
2007-05-23 15:50:00,83.08,83.08,82.96,83.01,22900.0,60.369,60.369,60.2818,60.3181,22900.0
2007-05-23 16:00:00,82.99,83.0,82.99,82.99,1700.0,60.3036,60.3108,60.3036,60.3036,1700.0
2007-05-23 16:10:00,82.99,82.99,82.99,82.99,0.0,60.3036,60.3036,60.3036,60.3036,0.0
2007-05-24 09:30:00,82.98,83.14,82.91,82.91,2300.0,60.2963,60.4126,60.2454,60.2454,2300.0
2007-05-24 09:40:00,82.92,83.04,82.91,83.04,6000.0,60.2527,60.3399,60.2454,60.3399,6000.0
2007-05-24 09:50:00,83.06,83.11,83.05,83.05,37400.0,60.3544,60.3908,60.3472,60.3472,37400.0
2007-05-24 10:00:00,83.1,83.38,83.08,83.32,23300.0,60.3835,60.5869,60.369,60.5433,23300.0
2007-05-24 10:10:00,83.29,83.31,83.23,83.23,8900.0,60.5216,60.5361,60.478,60.478,8900.0
2007-05-24 10:20:00,83.24,83.24,83.17,83.21,8600.0,60.4852,60.4852,60.4344,60.4634,8600.0
2007-05-24 10:30:00,83.21,83.23,83.02,83.02,9800.0,60.4634,60.478,60.3254,60.3254,9800.0
2007-05-24 10:40:00,83.02,83.06,82.88,82.95,19000.0,60.3254,60.3544,60.2236,60.2745,19000.0
2007-05-24 10:50:00,82.93,82.93,82.68,82.74,14000.0,60.26,60.26,60.0783,60.1219,14000.0
2007-05-24 11:00:00,82.78,82.88,82.77,82.88,1900.0,60.151,60.2236,60.1437,60.2236,1900.0
2007-05-24 11:10:00,82.84,82.84,82.66,82.66,1900.0,60.1946,60.1946,60.0638,60.0638,1900.0
2007-05-24 11:20:00,82.65,82.71,82.56,82.56,4100.0,60.0565,60.1001,59.9911,59.9911,4100.0
2007-05-24 11:30:00,82.54,82.59,82.46,82.59,4200.0,59.9766,60.0129,59.9184,60.0129,4200.0
2007-05-24 11:40:00,82.57,82.61,82.52,82.6,24400.0,59.9984,60.0274,59.962,60.0202,24400.0
2007-05-24 11:50:00,82.61,82.69,82.61,82.69,1100.0,60.0274,60.0856,60.0274,60.0856,1100.0
2007-05-24 12:00:00,82.71,82.71,82.62,82.69,4100.0,60.1001,60.1001,60.0347,60.0856,4100.0
2007-05-24 12:10:00,82.68,82.68,82.57,82.61,900.0,60.0783,60.0783,59.9984,60.0274,900.0
2007-05-24 12:20:00,82.53,82.55,82.53,82.55,500.0,59.9693,59.9838,59.9693,59.9838,500.0
2007-05-24 12:30:00,82.42,82.42,82.38,82.38,400.0,59.8894,59.8894,59.8603,59.8603,400.0
2007-05-24 12:40:00,82.37,82.44,82.34,82.44,4400.0,59.853,59.9039,59.8312,59.9039,4400.0
2007-05-24 12:50:00,82.4,82.45,82.37,82.45,1600.0,59.8748,59.9112,59.853,59.9112,1600.0
2007-05-24 13:00:00,82.45,82.48,82.41,82.41,13600.0,59.9112,59.933,59.8821,59.8821,13600.0
2007-05-24 13:10:00,82.48,82.54,82.44,82.54,700.0,59.933,59.9766,59.9039,59.9766,700.0
2007-05-24 13:20:00,82.6,82.6,82.52,82.52,3200.0,60.0202,60.0202,59.962,59.962,3200.0
2007-05-24 13:30:00,82.48,82.48,82.37,82.37,1400.0,59.933,59.933,59.853,59.853,1400.0
2007-05-24 13:40:00,82.39,82.53,82.39,82.52,700.0,59.8676,59.9693,59.8676,59.962,700.0
2007-05-24 13:50:00,82.47,82.55,82.41,82.55,7200.0,59.9257,59.9838,59.8821,59.9838,7200.0
2007-05-24 14:00:00,82.54,82.54,82.42,82.43,2100.0,59.9766,59.9766,59.8894,59.8966,2100.0
2007-05-24 14:10:00,82.42,82.42,82.28,82.34,2200.0,59.8894,59.8894,59.7876,59.8312,2200.0
2007-05-24 14:20:00,82.44,82.44,82.39,82.42,400.0,59.9039,59.9039,59.8676,59.8894,400.0
2007-05-24 14:30:00,82.36,82.38,82.18,82.21,3300.0,59.8458,59.8603,59.715,59.7368,3300.0
2007-05-24 14:40:00,82.23,82.31,82.18,82.28,7200.0,59.7513,59.8094,59.715,59.7876,7200.0
2007-05-24 14:50:00,82.24,82.26,82.2,82.22,1000.0,59.7586,59.7731,59.7295,59.744,1000.0
2007-05-24 15:00:00,82.24,82.28,82.2,82.26,4300.0,59.7586,59.7876,59.7295,59.7731,4300.0
2007-05-24 15:10:00,82.16,82.24,82.16,82.18,5700.0,59.7005,59.7586,59.7005,59.715,5700.0
2007-05-24 15:20:00,82.2,82.21,82.12,82.14,7100.0,59.7295,59.7368,59.6714,59.6859,7100.0
2007-05-24 15:30:00,82.18,82.18,82.03,82.05,4100.0,59.715,59.715,59.606,59.6205,4100.0
2007-05-24 15:40:00,82.05,82.11,82.03,82.09,7900.0,59.6205,59.6641,59.606,59.6496,7900.0
2007-05-24 15:50:00,82.12,82.18,82.1,82.13,18700.0,59.6714,59.715,59.6569,59.6787,18700.0
2007-05-24 16:00:00,82.13,82.13,82.13,82.13,0.0,59.6787,59.6787,59.6787,59.6787,0.0
2007-05-24 16:10:00,82.13,82.13,82.13,82.13,0.0,59.6787,59.6787,59.6787,59.6787,0.0
2007-05-25 09:30:00,82.44,82.49,82.42,82.43,3100.0,59.9039,59.9402,59.8894,59.8966,3100.0
2007-05-25 09:40:00,82.49,82.5,82.39,82.46,5200.0,59.9402,59.9475,59.8676,59.9184,5200.0
2007-05-25 09:50:00,82.48,82.5,82.43,82.45,900.0,59.933,59.9475,59.8966,59.9112,900.0
2007-05-25 10:00:00,82.41,82.47,82.35,82.47,9200.0,59.8821,59.9257,59.8385,59.9257,9200.0
2007-05-25 10:10:00,82.46,82.55,82.46,82.51,7500.0,59.9184,59.9838,59.9184,59.9548,7500.0
2007-05-25 10:20:00,82.5,82.52,82.45,82.51,2000.0,59.9475,59.962,59.9112,59.9548,2000.0
2007-05-25 10:30:00,82.51,82.63,82.51,82.63,2200.0,59.9548,60.042,59.9548,60.042,2200.0
2007-05-25 10:40:00,82.68,82.69,82.65,82.66,7400.0,60.0783,60.0856,60.0565,60.0638,7400.0
2007-05-25 10:50:00,82.63,82.65,82.58,82.6,1600.0,60.042,60.0565,60.0056,60.0202,1600.0
2007-05-25 11:00:00,82.61,82.61,82.55,82.55,600.0,60.0274,60.0274,59.9838,59.9838,600.0
2007-05-25 11:10:00,82.57,82.61,82.57,82.6,1000.0,59.9984,60.0274,59.9984,60.0202,1000.0
2007-05-25 11:20:00,82.61,82.61,82.52,82.53,3500.0,60.0274,60.0274,59.962,59.9693,3500.0
2007-05-25 11:30:00,82.55,82.6,82.55,82.6,1500.0,59.9838,60.0202,59.9838,60.0202,1500.0
2007-05-25 11:40:00,82.64,82.64,82.56,82.56,2300.0,60.0492,60.0492,59.9911,59.9911,2300.0
2007-05-25 11:50:00,82.58,82.58,82.54,82.55,600.0,60.0056,60.0056,59.9766,59.9838,600.0
2007-05-25 12:00:00,82.54,82.55,82.46,82.48,3200.0,59.9766,59.9838,59.9184,59.933,3200.0
2007-05-25 12:10:00,82.42,82.42,82.36,82.37,2500.0,59.8894,59.8894,59.8458,59.853,2500.0
2007-05-25 12:20:00,82.4,82.4,82.33,82.33,1900.0,59.8748,59.8748,59.824,59.824,1900.0
2007-05-25 12:30:00,82.33,82.41,82.33,82.41,400.0,59.824,59.8821,59.824,59.8821,400.0
2007-05-25 12:40:00,82.41,82.41,82.36,82.36,2600.0,59.8821,59.8821,59.8458,59.8458,2600.0
2007-05-25 12:50:00,82.37,82.37,82.36,82.36,1000.0,59.853,59.853,59.8458,59.8458,1000.0
2007-05-25 13:00:00,82.39,82.45,82.39,82.45,900.0,59.8676,59.9112,59.8676,59.9112,900.0
2007-05-25 13:10:00,82.49,82.53,82.49,82.52,900.0,59.9402,59.9693,59.9402,59.962,900.0
2007-05-25 13:20:00,82.52,82.52,82.5,82.5,500.0,59.962,59.962,59.9475,59.9475,500.0
2007-05-25 13:30:00,82.49,82.49,82.48,82.48,500.0,59.9402,59.9402,59.933,59.933,500.0
2007-05-25 13:40:00,82.47,82.47,82.43,82.43,800.0,59.9257,59.9257,59.8966,59.8966,800.0
2007-05-25 13:50:00,82.44,82.47,82.43,82.47,2300.0,59.9039,59.9257,59.8966,59.9257,2300.0
2007-05-25 14:00:00,82.47,82.53,82.46,82.47,1000.0,59.9257,59.9693,59.9184,59.9257,1000.0
2007-05-25 14:10:00,82.46,82.5,82.44,82.44,4700.0,59.9184,59.9475,59.9039,59.9039,4700.0
2007-05-25 14:20:00,82.45,82.49,82.45,82.49,3300.0,59.9112,59.9402,59.9112,59.9402,3300.0
2007-05-25 14:30:00,82.43,82.49,82.43,82.48,1400.0,59.8966,59.9402,59.8966,59.933,1400.0
2007-05-25 14:40:00,82.5,82.57,82.5,82.56,2700.0,59.9475,59.9984,59.9475,59.9911,2700.0
2007-05-25 14:50:00,82.57,82.6,82.51,82.57,5100.0,59.9984,60.0202,59.9548,59.9984,5100.0
2007-05-25 15:00:00,82.57,82.57,82.56,82.56,900.0,59.9984,59.9984,59.9911,59.9911,900.0
2007-05-25 15:10:00,82.6,82.6,82.55,82.57,2300.0,60.0202,60.0202,59.9838,59.9984,2300.0
2007-05-25 15:20:00,82.54,82.56,82.53,82.55,1700.0,59.9766,59.9911,59.9693,59.9838,1700.0
2007-05-25 15:30:00,82.55,82.56,82.55,82.56,700.0,59.9838,59.9911,59.9838,59.9911,700.0
2007-05-25 15:40:00,82.56,82.57,82.55,82.56,5500.0,59.9911,59.9984,59.9838,59.9911,5500.0
2007-05-25 15:50:00,82.58,82.65,82.58,82.65,4300.0,60.0056,60.0565,60.0056,60.0565,4300.0
2007-05-25 16:00:00,82.6,82.6,82.6,82.6,100.0,60.0202,60.0202,60.0202,60.0202,100.0
2007-05-25 16:10:00,82.6,82.6,82.6,82.6,0.0,60.0202,60.0202,60.0202,60.0202,0.0
2007-05-29 09:30:00,82.65,82.82,82.65,82.79,7400.0,60.0565,60.18,60.0565,60.1582,7400.0
2007-05-29 09:40:00,82.76,82.87,82.71,82.87,7800.0,60.1364,60.2164,60.1001,60.2164,7800.0
2007-05-29 09:50:00,82.87,82.96,82.84,82.96,12900.0,60.2164,60.2818,60.1946,60.2818,12900.0
2007-05-29 10:00:00,82.98,82.98,82.84,82.87,7100.0,60.2963,60.2963,60.1946,60.2164,7100.0
2007-05-29 10:10:00,82.87,82.9,82.83,82.87,2500.0,60.2164,60.2382,60.1873,60.2164,2500.0
2007-05-29 10:20:00,82.86,82.87,82.81,82.87,1500.0,60.2091,60.2164,60.1728,60.2164,1500.0
2007-05-29 10:30:00,82.86,82.9,82.83,82.9,7700.0,60.2091,60.2382,60.1873,60.2382,7700.0
2007-05-29 10:40:00,82.94,82.97,82.88,82.97,1400.0,60.2672,60.289,60.2236,60.289,1400.0
2007-05-29 10:50:00,82.94,82.95,82.92,82.93,5800.0,60.2672,60.2745,60.2527,60.26,5800.0
2007-05-29 11:00:00,82.92,82.92,82.85,82.85,2400.0,60.2527,60.2527,60.2018,60.2018,2400.0
2007-05-29 11:10:00,82.85,82.94,82.85,82.9,2800.0,60.2018,60.2672,60.2018,60.2382,2800.0
2007-05-29 11:20:00,82.9,82.93,82.87,82.93,2200.0,60.2382,60.26,60.2164,60.26,2200.0
2007-05-29 11:30:00,82.94,82.99,82.93,82.96,2300.0,60.2672,60.3036,60.26,60.2818,2300.0
2007-05-29 11:40:00,82.95,82.97,82.93,82.94,4500.0,60.2745,60.289,60.26,60.2672,4500.0
2007-05-29 11:50:00,82.9,82.9,82.79,82.79,1800.0,60.2382,60.2382,60.1582,60.1582,1800.0
2007-05-29 12:00:00,82.74,82.74,82.74,82.74,1200.0,60.1219,60.1219,60.1219,60.1219,1200.0
2007-05-29 12:10:00,82.76,82.76,82.69,82.69,5800.0,60.1364,60.1364,60.0856,60.0856,5800.0
2007-05-29 12:20:00,82.71,82.71,82.68,82.68,500.0,60.1001,60.1001,60.0783,60.0783,500.0
2007-05-29 12:30:00,82.64,82.69,82.64,82.67,2700.0,60.0492,60.0856,60.0492,60.071,2700.0
2007-05-29 12:40:00,82.68,82.72,82.66,82.7,1900.0,60.0783,60.1074,60.0638,60.0928,1900.0
2007-05-29 12:50:00,82.7,82.75,82.7,82.74,7600.0,60.0928,60.1292,60.0928,60.1219,7600.0
2007-05-29 13:00:00,82.74,82.76,82.72,82.76,700.0,60.1219,60.1364,60.1074,60.1364,700.0
2007-05-29 13:10:00,82.79,82.79,82.7,82.7,1700.0,60.1582,60.1582,60.0928,60.0928,1700.0
2007-05-29 13:20:00,82.7,82.7,82.51,82.55,1900.0,60.0928,60.0928,59.9548,59.9838,1900.0
2007-05-29 13:30:00,82.58,82.58,82.58,82.58,100.0,60.0056,60.0056,60.0056,60.0056,100.0
2007-05-29 13:40:00,82.51,82.53,82.5,82.5,1800.0,59.9548,59.9693,59.9475,59.9475,1800.0
2007-05-29 13:50:00,82.49,82.58,82.49,82.56,2300.0,59.9402,60.0056,59.9402,59.9911,2300.0
2007-05-29 14:00:00,82.56,82.64,82.54,82.64,800.0,59.9911,60.0492,59.9766,60.0492,800.0
2007-05-29 14:10:00,82.58,82.59,82.53,82.59,3500.0,60.0056,60.0129,59.9693,60.0129,3500.0
2007-05-29 14:20:00,82.59,82.59,82.54,82.54,600.0,60.0129,60.0129,59.9766,59.9766,600.0
2007-05-29 14:30:00,82.49,82.49,82.49,82.49,5400.0,59.9402,59.9402,59.9402,59.9402,5400.0
2007-05-29 14:40:00,82.57,82.65,82.57,82.65,22300.0,59.9984,60.0565,59.9984,60.0565,22300.0
2007-05-29 14:50:00,82.64,82.67,82.59,82.64,3400.0,60.0492,60.071,60.0129,60.0492,3400.0
2007-05-29 15:00:00,82.63,82.66,82.62,82.66,700.0,60.042,60.0638,60.0347,60.0638,700.0
2007-05-29 15:10:00,82.68,82.76,82.68,82.76,200.0,60.0783,60.1364,60.0783,60.1364,200.0
2007-05-29 15:20:00,82.74,82.74,82.68,82.72,800.0,60.1219,60.1219,60.0783,60.1074,800.0
2007-05-29 15:30:00,82.69,82.73,82.69,82.73,500.0,60.0856,60.1146,60.0856,60.1146,500.0
2007-05-29 15:40:00,82.73,82.82,82.73,82.82,1500.0,60.1146,60.18,60.1146,60.18,1500.0
2007-05-29 15:50:00,82.82,82.82,82.76,82.81,1900.0,60.18,60.18,60.1364,60.1728,1900.0
2007-05-29 16:00:00,82.81,82.81,82.81,82.81,0.0,60.1728,60.1728,60.1728,60.1728,0.0
2007-05-29 16:10:00,82.81,82.81,82.81,82.81,0.0,60.1728,60.1728,60.1728,60.1728,0.0
2007-05-30 09:30:00,82.5,82.54,82.45,82.52,7100.0,59.9475,59.9766,59.9112,59.962,7100.0
2007-05-30 09:40:00,82.52,82.57,82.48,82.51,3300.0,59.962,59.9984,59.933,59.9548,3300.0
2007-05-30 09:50:00,82.51,82.63,82.51,82.63,9800.0,59.9548,60.042,59.9548,60.042,9800.0
2007-05-30 10:00:00,82.66,82.68,82.66,82.68,800.0,60.0638,60.0783,60.0638,60.0783,800.0
2007-05-30 10:10:00,82.73,82.8,82.71,82.78,4500.0,60.1146,60.1655,60.1001,60.151,4500.0
2007-05-30 10:20:00,82.76,82.76,82.73,82.74,1800.0,60.1364,60.1364,60.1146,60.1219,1800.0
2007-05-30 10:30:00,82.76,82.79,82.66,82.68,4200.0,60.1364,60.1582,60.0638,60.0783,4200.0
2007-05-30 10:40:00,82.64,82.72,82.64,82.72,1500.0,60.0492,60.1074,60.0492,60.1074,1500.0
2007-05-30 10:50:00,82.7,82.74,82.69,82.74,1800.0,60.0928,60.1219,60.0856,60.1219,1800.0
2007-05-30 11:00:00,82.73,82.77,82.71,82.77,10900.0,60.1146,60.1437,60.1001,60.1437,10900.0
2007-05-30 11:10:00,82.74,82.74,82.69,82.71,1000.0,60.1219,60.1219,60.0856,60.1001,1000.0
2007-05-30 11:20:00,82.78,82.91,82.78,82.87,4500.0,60.151,60.2454,60.151,60.2164,4500.0
2007-05-30 11:30:00,82.87,82.9,82.85,82.85,800.0,60.2164,60.2382,60.2018,60.2018,800.0
2007-05-30 11:40:00,82.9,82.92,82.87,82.89,4000.0,60.2382,60.2527,60.2164,60.2309,4000.0
2007-05-30 11:50:00,82.84,82.89,82.84,82.86,1800.0,60.1946,60.2309,60.1946,60.2091,1800.0
2007-05-30 12:00:00,82.85,82.9,82.85,82.87,1200.0,60.2018,60.2382,60.2018,60.2164,1200.0
2007-05-30 12:10:00,82.88,82.93,82.88,82.91,1200.0,60.2236,60.26,60.2236,60.2454,1200.0
2007-05-30 12:20:00,82.92,83.07,82.92,83.07,1800.0,60.2527,60.3617,60.2527,60.3617,1800.0
2007-05-30 12:30:00,83.07,83.07,83.03,83.03,1300.0,60.3617,60.3617,60.3326,60.3326,1300.0
2007-05-30 12:40:00,83.02,83.06,83.02,83.06,1600.0,60.3254,60.3544,60.3254,60.3544,1600.0
2007-05-30 12:50:00,83.06,83.06,82.97,82.98,4200.0,60.3544,60.3544,60.289,60.2963,4200.0
2007-05-30 13:00:00,82.97,83.0,82.95,82.98,2900.0,60.289,60.3108,60.2745,60.2963,2900.0
2007-05-30 13:10:00,82.99,82.99,82.97,82.97,1500.0,60.3036,60.3036,60.289,60.289,1500.0
2007-05-30 13:20:00,83.0,83.05,83.0,83.05,12300.0,60.3108,60.3472,60.3108,60.3472,12300.0
2007-05-30 13:30:00,83.02,83.02,82.97,82.97,700.0,60.3254,60.3254,60.289,60.289,700.0
2007-05-30 13:40:00,82.92,82.94,82.89,82.91,11700.0,60.2527,60.2672,60.2309,60.2454,11700.0
2007-05-30 13:50:00,82.96,82.96,82.92,82.95,8100.0,60.2818,60.2818,60.2527,60.2745,8100.0
2007-05-30 14:00:00,82.94,83.0,82.79,82.92,16400.0,60.2672,60.3108,60.1582,60.2527,16400.0
2007-05-30 14:10:00,82.9,83.06,82.9,83.03,20100.0,60.2382,60.3544,60.2382,60.3326,20100.0
2007-05-30 14:20:00,82.99,83.1,82.96,83.1,3400.0,60.3036,60.3835,60.2818,60.3835,3400.0
2007-05-30 14:30:00,83.1,83.22,83.09,83.2,3700.0,60.3835,60.4707,60.3762,60.4562,3700.0
2007-05-30 14:40:00,83.18,83.26,83.18,83.24,5500.0,60.4416,60.4998,60.4416,60.4852,5500.0
2007-05-30 14:50:00,83.24,83.28,83.24,83.28,6600.0,60.4852,60.5143,60.4852,60.5143,6600.0
2007-05-30 15:00:00,83.3,83.32,83.3,83.31,7400.0,60.5288,60.5433,60.5288,60.5361,7400.0
2007-05-30 15:10:00,83.32,83.32,83.3,83.32,1400.0,60.5433,60.5433,60.5288,60.5433,1400.0
2007-05-30 15:20:00,83.31,83.31,83.29,83.29,2100.0,60.5361,60.5361,60.5216,60.5216,2100.0
2007-05-30 15:30:00,83.32,83.39,83.31,83.39,34000.0,60.5433,60.5942,60.5361,60.5942,34000.0
2007-05-30 15:40:00,83.38,83.47,83.38,83.45,8400.0,60.5869,60.6523,60.5869,60.6378,8400.0
2007-05-30 15:50:00,83.43,83.51,83.42,83.48,22300.0,60.6233,60.6814,60.616,60.6596,22300.0
2007-05-30 16:00:00,83.43,83.43,83.43,83.43,2500.0,60.6233,60.6233,60.6233,60.6233,2500.0
2007-05-30 16:10:00,83.54,83.54,83.53,83.53,12000.0,60.7032,60.7032,60.6959,60.6959,12000.0
2007-05-31 09:30:00,83.66,83.74,83.65,83.67,6600.0,60.7904,60.8485,60.7831,60.7977,6600.0
2007-05-31 09:40:00,83.77,83.8,83.74,83.74,4900.0,60.8703,60.8921,60.8485,60.8485,4900.0
2007-05-31 09:50:00,83.75,83.8,83.75,83.78,5200.0,60.8558,60.8921,60.8558,60.8776,5200.0
2007-05-31 10:00:00,83.84,83.84,83.75,83.75,700.0,60.9212,60.9212,60.8558,60.8558,700.0
2007-05-31 10:10:00,83.67,83.68,83.65,83.67,6700.0,60.7977,60.8049,60.7831,60.7977,6700.0
2007-05-31 10:20:00,83.66,83.66,83.59,83.63,2900.0,60.7904,60.7904,60.7395,60.7686,2900.0
2007-05-31 10:30:00,83.63,83.72,83.63,83.72,1800.0,60.7686,60.834,60.7686,60.834,1800.0
2007-05-31 10:40:00,83.69,83.75,83.68,83.75,900.0,60.8122,60.8558,60.8049,60.8558,900.0
2007-05-31 10:50:00,83.71,83.75,83.71,83.73,900.0,60.8267,60.8558,60.8267,60.8413,900.0
2007-05-31 11:00:00,83.68,83.69,83.62,83.65,800.0,60.8049,60.8122,60.7613,60.7831,800.0
2007-05-31 11:10:00,83.69,83.69,83.55,83.56,1100.0,60.8122,60.8122,60.7105,60.7177,1100.0
2007-05-31 11:20:00,83.54,83.58,83.53,83.53,2000.0,60.7032,60.7323,60.6959,60.6959,2000.0
2007-05-31 11:30:00,83.59,83.63,83.59,83.63,2900.0,60.7395,60.7686,60.7395,60.7686,2900.0
2007-05-31 11:40:00,83.62,83.65,83.61,83.63,1800.0,60.7613,60.7831,60.7541,60.7686,1800.0
2007-05-31 11:50:00,83.63,83.64,83.62,83.62,400.0,60.7686,60.7759,60.7613,60.7613,400.0
2007-05-31 12:00:00,83.61,83.63,83.58,83.62,1200.0,60.7541,60.7686,60.7323,60.7613,1200.0
2007-05-31 12:10:00,83.62,83.73,83.62,83.73,1600.0,60.7613,60.8413,60.7613,60.8413,1600.0
2007-05-31 12:20:00,83.74,83.75,83.71,83.75,3400.0,60.8485,60.8558,60.8267,60.8558,3400.0
2007-05-31 12:30:00,83.74,83.74,83.7,83.72,5000.0,60.8485,60.8485,60.8195,60.834,5000.0
2007-05-31 12:40:00,83.72,83.75,83.71,83.73,1300.0,60.834,60.8558,60.8267,60.8413,1300.0
2007-05-31 12:50:00,83.72,83.72,83.68,83.71,2500.0,60.834,60.834,60.8049,60.8267,2500.0
2007-05-31 13:00:00,83.71,83.73,83.58,83.58,4800.0,60.8267,60.8413,60.7323,60.7323,4800.0
2007-05-31 13:10:00,83.59,83.61,83.53,83.56,3700.0,60.7395,60.7541,60.6959,60.7177,3700.0
2007-05-31 13:20:00,83.56,83.56,83.42,83.47,6000.0,60.7177,60.7177,60.616,60.6523,6000.0
2007-05-31 13:30:00,83.47,83.49,83.44,83.47,4000.0,60.6523,60.6669,60.6305,60.6523,4000.0
2007-05-31 13:40:00,83.49,83.54,83.44,83.54,2300.0,60.6669,60.7032,60.6305,60.7032,2300.0
2007-05-31 13:50:00,83.56,83.6,83.54,83.58,3400.0,60.7177,60.7468,60.7032,60.7323,3400.0
2007-05-31 14:00:00,83.57,83.64,83.57,83.64,2600.0,60.725,60.7759,60.725,60.7759,2600.0
2007-05-31 14:10:00,83.65,83.66,83.62,83.63,2900.0,60.7831,60.7904,60.7613,60.7686,2900.0
2007-05-31 14:20:00,83.63,83.71,83.63,83.69,2500.0,60.7686,60.8267,60.7686,60.8122,2500.0
2007-05-31 14:30:00,83.65,83.7,83.65,83.69,4300.0,60.7831,60.8195,60.7831,60.8122,4300.0
2007-05-31 14:40:00,83.64,83.66,83.64,83.66,2200.0,60.7759,60.7904,60.7759,60.7904,2200.0
2007-05-31 14:50:00,83.68,83.73,83.64,83.65,1800.0,60.8049,60.8413,60.7759,60.7831,1800.0
2007-05-31 15:00:00,83.6,83.65,83.58,83.62,3700.0,60.7468,60.7831,60.7323,60.7613,3700.0
2007-05-31 15:10:00,83.65,83.65,83.61,83.61,800.0,60.7831,60.7831,60.7541,60.7541,800.0
2007-05-31 15:20:00,83.64,83.64,83.58,83.58,4000.0,60.7759,60.7759,60.7323,60.7323,4000.0
2007-05-31 15:30:00,83.58,83.59,83.55,83.59,17000.0,60.7323,60.7395,60.7105,60.7395,17000.0
2007-05-31 15:40:00,83.58,83.62,83.56,83.62,6600.0,60.7323,60.7613,60.7177,60.7613,6600.0
2007-05-31 15:50:00,83.62,83.66,83.54,83.54,25700.0,60.7613,60.7904,60.7032,60.7032,25700.0
2007-05-31 16:00:00,83.7,83.7,83.61,83.61,14700.0,60.8195,60.8195,60.7541,60.7541,14700.0
2007-05-31 16:10:00,83.61,83.61,83.61,83.61,0.0,60.7541,60.7541,60.7541,60.7541,0.0
2007-06-01 09:30:00,83.82,84.03,83.82,84.02,8500.0,60.9067,61.0593,60.9067,61.052,8500.0
2007-06-01 09:40:00,83.96,84.0,83.94,83.95,6500.0,61.0084,61.0375,60.9939,61.0011,6500.0
2007-06-01 09:50:00,83.94,83.98,83.94,83.98,2600.0,60.9939,61.0229,60.9939,61.0229,2600.0
2007-06-01 10:00:00,83.96,84.12,83.92,84.09,19200.0,61.0084,61.1247,60.9793,61.1029,19200.0
2007-06-01 10:10:00,84.07,84.07,83.97,84.05,2100.0,61.0883,61.0883,61.0157,61.0738,2100.0
2007-06-01 10:20:00,84.07,84.08,83.9,83.95,5100.0,61.0883,61.0956,60.9648,61.0011,5100.0
2007-06-01 10:30:00,83.89,83.96,83.88,83.96,6100.0,60.9575,61.0084,60.9503,61.0084,6100.0
2007-06-01 10:40:00,83.93,83.95,83.88,83.9,1200.0,60.9866,61.0011,60.9503,60.9648,1200.0
2007-06-01 10:50:00,83.85,83.85,83.81,83.83,1600.0,60.9285,60.9285,60.8994,60.9139,1600.0
2007-06-01 11:00:00,83.88,83.89,83.83,83.88,1600.0,60.9503,60.9575,60.9139,60.9503,1600.0
2007-06-01 11:10:00,83.91,83.93,83.86,83.93,6800.0,60.9721,60.9866,60.9357,60.9866,6800.0
2007-06-01 11:20:00,83.89,83.91,83.86,83.9,2700.0,60.9575,60.9721,60.9357,60.9648,2700.0
2007-06-01 11:30:00,83.91,83.94,83.89,83.9,3400.0,60.9721,60.9939,60.9575,60.9648,3400.0
2007-06-01 11:40:00,83.9,83.97,83.89,83.93,4000.0,60.9648,61.0157,60.9575,60.9866,4000.0
2007-06-01 11:50:00,83.93,83.97,83.91,83.91,2600.0,60.9866,61.0157,60.9721,60.9721,2600.0
2007-06-01 12:00:00,83.91,83.91,83.81,83.81,2500.0,60.9721,60.9721,60.8994,60.8994,2500.0
2007-06-01 12:10:00,83.81,83.86,83.81,83.82,2400.0,60.8994,60.9357,60.8994,60.9067,2400.0
2007-06-01 12:20:00,83.84,83.84,83.7,83.78,5700.0,60.9212,60.9212,60.8195,60.8776,5700.0
2007-06-01 12:30:00,83.78,83.8,83.73,83.79,2700.0,60.8776,60.8921,60.8413,60.8849,2700.0
2007-06-01 12:40:00,83.79,83.81,83.68,83.68,6000.0,60.8849,60.8994,60.8049,60.8049,6000.0
2007-06-01 12:50:00,83.7,83.78,83.69,83.76,4500.0,60.8195,60.8776,60.8122,60.8631,4500.0
2007-06-01 13:00:00,83.81,83.81,83.73,83.79,2600.0,60.8994,60.8994,60.8413,60.8849,2600.0
2007-06-01 13:10:00,83.77,83.89,83.77,83.89,9100.0,60.8703,60.9575,60.8703,60.9575,9100.0
2007-06-01 13:20:00,83.9,83.91,83.83,83.9,2500.0,60.9648,60.9721,60.9139,60.9648,2500.0
2007-06-01 13:30:00,83.88,83.92,83.88,83.88,1700.0,60.9503,60.9793,60.9503,60.9503,1700.0
2007-06-01 13:40:00,83.9,83.92,83.88,83.92,2100.0,60.9648,60.9793,60.9503,60.9793,2100.0
2007-06-01 13:50:00,83.92,83.92,83.88,83.88,1500.0,60.9793,60.9793,60.9503,60.9503,1500.0
2007-06-01 14:00:00,83.89,83.91,83.85,83.87,6700.0,60.9575,60.9721,60.9285,60.943,6700.0
2007-06-01 14:10:00,83.84,83.88,83.84,83.86,3200.0,60.9212,60.9503,60.9212,60.9357,3200.0
2007-06-01 14:20:00,83.85,83.86,83.8,83.84,1800.0,60.9285,60.9357,60.8921,60.9212,1800.0
2007-06-01 14:30:00,83.85,83.85,83.78,83.78,5000.0,60.9285,60.9285,60.8776,60.8776,5000.0
2007-06-01 14:40:00,83.8,83.84,83.8,83.83,3100.0,60.8921,60.9212,60.8921,60.9139,3100.0
2007-06-01 14:50:00,83.83,83.86,83.82,83.84,7700.0,60.9139,60.9357,60.9067,60.9212,7700.0
2007-06-01 15:00:00,83.84,83.84,83.75,83.78,4400.0,60.9212,60.9212,60.8558,60.8776,4400.0
2007-06-01 15:10:00,83.78,83.82,83.75,83.82,2500.0,60.8776,60.9067,60.8558,60.9067,2500.0
2007-06-01 15:20:00,83.82,83.83,83.78,83.79,2700.0,60.9067,60.9139,60.8776,60.8849,2700.0
2007-06-01 15:30:00,83.8,83.82,83.78,83.8,3800.0,60.8921,60.9067,60.8776,60.8921,3800.0
2007-06-01 15:40:00,83.81,83.89,83.81,83.87,5700.0,60.8994,60.9575,60.8994,60.943,5700.0
2007-06-01 15:50:00,83.87,83.89,83.84,83.89,4300.0,60.943,60.9575,60.9212,60.9575,4300.0
2007-06-01 16:00:00,83.93,83.93,83.93,83.93,800.0,60.9866,60.9866,60.9866,60.9866,800.0
2007-06-01 16:10:00,83.96,83.96,83.96,83.96,5100.0,61.0084,61.0084,61.0084,61.0084,5100.0
2007-06-04 09:30:00,83.72,83.77,83.67,83.74,9400.0,60.834,60.8703,60.7977,60.8485,9400.0
2007-06-04 09:40:00,83.79,83.87,83.78,83.86,19900.0,60.8849,60.943,60.8776,60.9357,19900.0
2007-06-04 09:50:00,83.85,83.88,83.84,83.87,6500.0,60.9285,60.9503,60.9212,60.943,6500.0
2007-06-04 10:00:00,83.85,83.88,83.85,83.88,700.0,60.9285,60.9503,60.9285,60.9503,700.0
2007-06-04 10:10:00,83.89,83.93,83.85,83.85,2800.0,60.9575,60.9866,60.9285,60.9285,2800.0
2007-06-04 10:20:00,83.84,83.9,83.84,83.88,3300.0,60.9212,60.9648,60.9212,60.9503,3300.0
2007-06-04 10:30:00,83.9,83.9,83.83,83.85,3300.0,60.9648,60.9648,60.9139,60.9285,3300.0
2007-06-04 10:40:00,83.78,83.83,83.76,83.77,4800.0,60.8776,60.9139,60.8631,60.8703,4800.0
2007-06-04 10:50:00,83.76,83.85,83.73,83.85,14100.0,60.8631,60.9285,60.8413,60.9285,14100.0
2007-06-04 11:00:00,83.84,83.87,83.82,83.86,2000.0,60.9212,60.943,60.9067,60.9357,2000.0
2007-06-04 11:10:00,83.87,83.89,83.85,83.85,3400.0,60.943,60.9575,60.9285,60.9285,3400.0
2007-06-04 11:20:00,83.85,83.91,83.85,83.9,3200.0,60.9285,60.9721,60.9285,60.9648,3200.0
2007-06-04 11:30:00,83.87,83.94,83.87,83.94,2000.0,60.943,60.9939,60.943,60.9939,2000.0
2007-06-04 11:40:00,83.91,83.93,83.89,83.91,3200.0,60.9721,60.9866,60.9575,60.9721,3200.0
2007-06-04 11:50:00,83.91,83.92,83.87,83.9,1800.0,60.9721,60.9793,60.943,60.9648,1800.0
2007-06-04 12:00:00,83.9,83.92,83.88,83.9,2100.0,60.9648,60.9793,60.9503,60.9648,2100.0
2007-06-04 12:10:00,83.92,83.92,83.87,83.9,4000.0,60.9793,60.9793,60.943,60.9648,4000.0
2007-06-04 12:20:00,83.91,83.98,83.91,83.96,36900.0,60.9721,61.0229,60.9721,61.0084,36900.0
2007-06-04 12:30:00,83.95,83.99,83.93,83.99,3700.0,61.0011,61.0302,60.9866,61.0302,3700.0
2007-06-04 12:40:00,83.98,83.98,83.96,83.96,300.0,61.0229,61.0229,61.0084,61.0084,300.0
2007-06-04 12:50:00,83.95,83.99,83.95,83.99,51100.0,61.0011,61.0302,61.0011,61.0302,51100.0
2007-06-04 13:00:00,83.99,83.99,83.99,83.99,0.0,61.0302,61.0302,61.0302,61.0302,0.0
2007-06-04 13:10:00,83.97,83.97,83.9,83.9,1400.0,61.0157,61.0157,60.9648,60.9648,1400.0
2007-06-04 13:20:00,83.88,83.89,83.88,83.89,400.0,60.9503,60.9575,60.9503,60.9575,400.0
2007-06-04 13:30:00,83.93,83.95,83.88,83.89,3700.0,60.9866,61.0011,60.9503,60.9575,3700.0
2007-06-04 13:40:00,83.9,83.92,83.9,83.92,1200.0,60.9648,60.9793,60.9648,60.9793,1200.0
2007-06-04 13:50:00,83.91,83.91,83.91,83.91,300.0,60.9721,60.9721,60.9721,60.9721,300.0
2007-06-04 14:00:00,83.93,83.98,83.93,83.96,1400.0,60.9866,61.0229,60.9866,61.0084,1400.0
2007-06-04 14:10:00,83.94,83.98,83.9,83.92,24600.0,60.9939,61.0229,60.9648,60.9793,24600.0
2007-06-04 14:20:00,83.91,83.91,83.9,83.91,900.0,60.9721,60.9721,60.9648,60.9721,900.0
2007-06-04 14:30:00,83.91,83.93,83.87,83.93,1600.0,60.9721,60.9866,60.943,60.9866,1600.0
2007-06-04 14:40:00,83.94,83.94,83.92,83.92,300.0,60.9939,60.9939,60.9793,60.9793,300.0
2007-06-04 14:50:00,83.95,83.98,83.92,83.93,3500.0,61.0011,61.0229,60.9793,60.9866,3500.0
2007-06-04 15:00:00,83.91,84.0,83.91,84.0,1200.0,60.9721,61.0375,60.9721,61.0375,1200.0
2007-06-04 15:10:00,83.98,84.0,83.96,84.0,800.0,61.0229,61.0375,61.0084,61.0375,800.0
2007-06-04 15:20:00,84.02,84.09,84.02,84.08,5700.0,61.052,61.1029,61.052,61.0956,5700.0
2007-06-04 15:30:00,84.04,84.09,84.04,84.09,5000.0,61.0665,61.1029,61.0665,61.1029,5000.0
2007-06-04 15:40:00,84.1,84.12,84.07,84.12,1400.0,61.1101,61.1247,61.0883,61.1247,1400.0
2007-06-04 15:50:00,84.11,84.13,84.05,84.08,1600.0,61.1174,61.1319,61.0738,61.0956,1600.0
2007-06-04 16:00:00,84.02,84.02,84.02,84.02,500.0,61.052,61.052,61.052,61.052,500.0
2007-06-04 16:10:00,84.01,84.01,84.01,84.01,3000.0,61.0447,61.0447,61.0447,61.0447,3000.0
2007-06-05 09:30:00,83.81,83.9,83.7,83.72,37300.0,60.8994,60.9648,60.8195,60.834,37300.0
2007-06-05 09:40:00,83.73,83.82,83.73,83.75,6400.0,60.8413,60.9067,60.8413,60.8558,6400.0
2007-06-05 09:50:00,83.77,83.79,83.71,83.73,3800.0,60.8703,60.8849,60.8267,60.8413,3800.0
2007-06-05 10:00:00,83.75,83.81,83.64,83.67,57200.0,60.8558,60.8994,60.7759,60.7977,57200.0
2007-06-05 10:10:00,83.76,83.81,83.7,83.7,4800.0,60.8631,60.8994,60.8195,60.8195,4800.0
2007-06-05 10:20:00,83.61,83.66,83.57,83.66,2600.0,60.7541,60.7904,60.725,60.7904,2600.0
2007-06-05 10:30:00,83.64,83.7,83.64,83.7,2700.0,60.7759,60.8195,60.7759,60.8195,2700.0
2007-06-05 10:40:00,83.66,83.74,83.62,83.73,1600.0,60.7904,60.8485,60.7613,60.8413,1600.0
2007-06-05 10:50:00,83.78,83.89,83.76,83.83,3400.0,60.8776,60.9575,60.8631,60.9139,3400.0
2007-06-05 11:00:00,83.83,83.83,83.77,83.8,5200.0,60.9139,60.9139,60.8703,60.8921,5200.0
2007-06-05 11:10:00,83.86,83.86,83.76,83.76,4200.0,60.9357,60.9357,60.8631,60.8631,4200.0
2007-06-05 11:20:00,83.79,83.79,83.76,83.78,4200.0,60.8849,60.8849,60.8631,60.8776,4200.0
2007-06-05 11:30:00,83.76,83.77,83.7,83.72,2500.0,60.8631,60.8703,60.8195,60.834,2500.0
2007-06-05 11:40:00,83.68,83.68,83.58,83.58,3300.0,60.8049,60.8049,60.7323,60.7323,3300.0
2007-06-05 11:50:00,83.61,83.61,83.54,83.54,2500.0,60.7541,60.7541,60.7032,60.7032,2500.0
2007-06-05 12:00:00,83.51,83.52,83.45,83.46,30700.0,60.6814,60.6887,60.6378,60.6451,30700.0
2007-06-05 12:10:00,83.44,83.44,83.38,83.41,10400.0,60.6305,60.6305,60.5869,60.6087,10400.0
2007-06-05 12:20:00,83.36,83.39,83.33,83.33,2800.0,60.5724,60.5942,60.5506,60.5506,2800.0
2007-06-05 12:30:00,83.48,83.48,83.48,83.48,1300.0,60.6596,60.6596,60.6596,60.6596,1300.0
2007-06-05 12:40:00,83.47,83.47,83.47,83.47,400.0,60.6523,60.6523,60.6523,60.6523,400.0
2007-06-05 12:50:00,83.5,83.51,83.5,83.5,1800.0,60.6741,60.6814,60.6741,60.6741,1800.0
2007-06-05 13:00:00,83.48,83.5,83.48,83.5,400.0,60.6596,60.6741,60.6596,60.6741,400.0
2007-06-05 13:10:00,83.58,83.58,83.5,83.51,2200.0,60.7323,60.7323,60.6741,60.6814,2200.0
2007-06-05 13:20:00,83.48,83.51,83.46,83.46,4800.0,60.6596,60.6814,60.6451,60.6451,4800.0
2007-06-05 13:30:00,83.48,83.48,83.48,83.48,300.0,60.6596,60.6596,60.6596,60.6596,300.0
2007-06-05 13:40:00,83.51,83.51,83.43,83.46,4500.0,60.6814,60.6814,60.6233,60.6451,4500.0
2007-06-05 13:50:00,83.53,83.56,83.47,83.56,3500.0,60.6959,60.7177,60.6523,60.7177,3500.0
2007-06-05 14:00:00,83.53,83.54,83.49,83.5,3800.0,60.6959,60.7032,60.6669,60.6741,3800.0
2007-06-05 14:10:00,83.49,83.54,83.48,83.54,15100.0,60.6669,60.7032,60.6596,60.7032,15100.0
2007-06-05 14:20:00,83.62,83.62,83.57,83.57,4500.0,60.7613,60.7613,60.725,60.725,4500.0
2007-06-05 14:30:00,83.53,83.53,83.48,83.48,3600.0,60.6959,60.6959,60.6596,60.6596,3600.0
2007-06-05 14:40:00,83.47,83.5,83.45,83.47,2600.0,60.6523,60.6741,60.6378,60.6523,2600.0
2007-06-05 14:50:00,83.53,83.54,83.48,83.49,11000.0,60.6959,60.7032,60.6596,60.6669,11000.0
2007-06-05 15:00:00,83.46,83.53,83.46,83.53,3700.0,60.6451,60.6959,60.6451,60.6959,3700.0
2007-06-05 15:10:00,83.53,83.61,83.53,83.54,10700.0,60.6959,60.7541,60.6959,60.7032,10700.0
2007-06-05 15:20:00,83.54,83.61,83.54,83.61,12400.0,60.7032,60.7541,60.7032,60.7541,12400.0
2007-06-05 15:30:00,83.62,83.67,83.61,83.65,5600.0,60.7613,60.7977,60.7541,60.7831,5600.0
2007-06-05 15:40:00,83.65,83.67,83.62,83.67,12400.0,60.7831,60.7977,60.7613,60.7977,12400.0
2007-06-05 15:50:00,83.67,83.68,83.6,83.61,18100.0,60.7977,60.8049,60.7468,60.7541,18100.0
2007-06-05 16:00:00,83.63,83.63,83.63,83.63,300.0,60.7686,60.7686,60.7686,60.7686,300.0
2007-06-05 16:10:00,83.63,83.63,83.63,83.63,0.0,60.7686,60.7686,60.7686,60.7686,0.0
2007-06-06 09:30:00,83.37,83.43,83.2,83.24,15000.0,60.5797,60.6233,60.4562,60.4852,15000.0
2007-06-06 09:40:00,83.25,83.28,83.1,83.1,9100.0,60.4925,60.5143,60.3835,60.3835,9100.0
2007-06-06 09:50:00,83.1,83.17,83.08,83.17,8400.0,60.3835,60.4344,60.369,60.4344,8400.0
2007-06-06 10:00:00,83.14,83.14,83.06,83.08,4800.0,60.4126,60.4126,60.3544,60.369,4800.0
2007-06-06 10:10:00,83.01,83.05,82.99,83.05,2300.0,60.3181,60.3472,60.3036,60.3472,2300.0
2007-06-06 10:20:00,83.12,83.12,83.04,83.1,1800.0,60.398,60.398,60.3399,60.3835,1800.0
2007-06-06 10:30:00,83.12,83.12,82.94,82.94,6200.0,60.398,60.398,60.2672,60.2672,6200.0
2007-06-06 10:40:00,82.97,83.02,82.97,82.98,3900.0,60.289,60.3254,60.289,60.2963,3900.0
2007-06-06 10:50:00,82.88,82.95,82.88,82.92,900.0,60.2236,60.2745,60.2236,60.2527,900.0
2007-06-06 11:00:00,82.93,82.96,82.88,82.94,1400.0,60.26,60.2818,60.2236,60.2672,1400.0
2007-06-06 11:10:00,82.95,83.01,82.95,83.01,2300.0,60.2745,60.3181,60.2745,60.3181,2300.0
2007-06-06 11:20:00,83.04,83.04,82.95,82.98,15600.0,60.3399,60.3399,60.2745,60.2963,15600.0
2007-06-06 11:30:00,82.95,82.98,82.9,82.98,5500.0,60.2745,60.2963,60.2382,60.2963,5500.0
2007-06-06 11:40:00,82.93,82.95,82.81,82.83,4300.0,60.26,60.2745,60.1728,60.1873,4300.0
2007-06-06 11:50:00,82.85,82.89,82.81,82.87,2200.0,60.2018,60.2309,60.1728,60.2164,2200.0
2007-06-06 12:00:00,82.92,82.94,82.91,82.91,1000.0,60.2527,60.2672,60.2454,60.2454,1000.0
2007-06-06 12:10:00,82.93,83.0,82.86,83.0,5000.0,60.26,60.3108,60.2091,60.3108,5000.0
2007-06-06 12:20:00,82.97,83.04,82.96,82.97,1500.0,60.289,60.3399,60.2818,60.289,1500.0
2007-06-06 12:30:00,82.94,83.0,82.91,82.91,1200.0,60.2672,60.3108,60.2454,60.2454,1200.0
2007-06-06 12:40:00,82.89,82.9,82.86,82.86,3700.0,60.2309,60.2382,60.2091,60.2091,3700.0
2007-06-06 12:50:00,82.84,82.88,82.8,82.81,800.0,60.1946,60.2236,60.1655,60.1728,800.0
2007-06-06 13:00:00,82.82,82.84,82.81,82.84,1100.0,60.18,60.1946,60.1728,60.1946,1100.0
2007-06-06 13:10:00,82.82,82.82,82.78,82.81,5300.0,60.18,60.18,60.151,60.1728,5300.0
2007-06-06 13:20:00,82.72,82.72,82.66,82.7,800.0,60.1074,60.1074,60.0638,60.0928,800.0
2007-06-06 13:30:00,82.73,82.77,82.73,82.73,1800.0,60.1146,60.1437,60.1146,60.1146,1800.0
2007-06-06 13:40:00,82.74,82.78,82.74,82.76,1400.0,60.1219,60.151,60.1219,60.1364,1400.0
2007-06-06 13:50:00,82.72,82.79,82.72,82.79,300.0,60.1074,60.1582,60.1074,60.1582,300.0
2007-06-06 14:00:00,82.81,82.81,82.76,82.79,1600.0,60.1728,60.1728,60.1364,60.1582,1600.0
2007-06-06 14:10:00,82.8,82.8,82.72,82.77,4500.0,60.1655,60.1655,60.1074,60.1437,4500.0
2007-06-06 14:20:00,82.75,82.86,82.71,82.8,2100.0,60.1292,60.2091,60.1001,60.1655,2100.0
2007-06-06 14:30:00,82.82,82.82,82.8,82.81,1200.0,60.18,60.18,60.1655,60.1728,1200.0
2007-06-06 14:40:00,82.84,82.9,82.84,82.89,4700.0,60.1946,60.2382,60.1946,60.2309,4700.0
2007-06-06 14:50:00,82.86,82.87,82.84,82.85,4700.0,60.2091,60.2164,60.1946,60.2018,4700.0
2007-06-06 15:00:00,82.82,82.82,82.77,82.79,1600.0,60.18,60.18,60.1437,60.1582,1600.0
2007-06-06 15:10:00,82.84,82.89,82.8,82.88,1900.0,60.1946,60.2309,60.1655,60.2236,1900.0
2007-06-06 15:20:00,82.96,82.96,82.93,82.93,900.0,60.2818,60.2818,60.26,60.26,900.0
2007-06-06 15:30:00,82.88,82.98,82.88,82.97,12700.0,60.2236,60.2963,60.2236,60.289,12700.0
2007-06-06 15:40:00,82.93,83.01,82.93,82.95,8700.0,60.26,60.3181,60.26,60.2745,8700.0
2007-06-06 15:50:00,82.95,82.97,82.91,82.91,10800.0,60.2745,60.289,60.2454,60.2454,10800.0
2007-06-06 16:00:00,82.85,82.85,82.74,82.76,2400.0,60.2018,60.2018,60.1219,60.1364,2400.0
2007-06-06 16:10:00,82.76,82.76,82.76,82.76,0.0,60.1364,60.1364,60.1364,60.1364,0.0
2007-06-07 09:30:00,82.59,82.59,82.52,82.55,1300.0,60.0129,60.0129,59.962,59.9838,1300.0
2007-06-07 09:40:00,82.59,82.76,82.58,82.71,9800.0,60.0129,60.1364,60.0056,60.1001,9800.0
2007-06-07 09:50:00,82.75,82.75,82.7,82.74,700.0,60.1292,60.1292,60.0928,60.1219,700.0
2007-06-07 10:00:00,82.79,82.79,82.6,82.63,1300.0,60.1582,60.1582,60.0202,60.042,1300.0
2007-06-07 10:10:00,82.64,82.65,82.5,82.51,2500.0,60.0492,60.0565,59.9475,59.9548,2500.0
2007-06-07 10:20:00,82.54,82.57,82.5,82.5,4300.0,59.9766,59.9984,59.9475,59.9475,4300.0
2007-06-07 10:30:00,82.52,82.67,82.44,82.44,17000.0,59.962,60.071,59.9039,59.9039,17000.0
2007-06-07 10:40:00,82.44,82.45,82.39,82.43,13700.0,59.9039,59.9112,59.8676,59.8966,13700.0
2007-06-07 10:50:00,82.39,82.42,82.37,82.4,3600.0,59.8676,59.8894,59.853,59.8748,3600.0
2007-06-07 11:00:00,82.45,82.45,82.22,82.22,10200.0,59.9112,59.9112,59.744,59.744,10200.0
2007-06-07 11:10:00,82.17,82.17,82.08,82.14,3600.0,59.7077,59.7077,59.6423,59.6859,3600.0
2007-06-07 11:20:00,82.2,82.28,82.19,82.24,1900.0,59.7295,59.7876,59.7223,59.7586,1900.0
2007-06-07 11:30:00,82.22,82.32,82.22,82.28,4500.0,59.744,59.8167,59.744,59.7876,4500.0
2007-06-07 11:40:00,82.25,82.28,82.25,82.27,400.0,59.7658,59.7876,59.7658,59.7804,400.0
2007-06-07 11:50:00,82.26,82.26,82.22,82.22,3300.0,59.7731,59.7731,59.744,59.744,3300.0
2007-06-07 12:00:00,82.18,82.18,82.11,82.11,1500.0,59.715,59.715,59.6641,59.6641,1500.0
2007-06-07 12:10:00,82.15,82.29,82.15,82.29,1600.0,59.6932,59.7949,59.6932,59.7949,1600.0
2007-06-07 12:20:00,82.25,82.26,82.22,82.26,1000.0,59.7658,59.7731,59.744,59.7731,1000.0
2007-06-07 12:30:00,82.23,82.27,82.06,82.06,10500.0,59.7513,59.7804,59.6278,59.6278,10500.0
2007-06-07 12:40:00,82.03,82.05,81.94,81.94,15400.0,59.606,59.6205,59.5406,59.5406,15400.0
2007-06-07 12:50:00,81.91,82.0,81.84,82.0,6100.0,59.5188,59.5842,59.4679,59.5842,6100.0
2007-06-07 13:00:00,82.0,82.01,82.0,82.0,1600.0,59.5842,59.5915,59.5842,59.5842,1600.0
2007-06-07 13:10:00,81.97,81.98,81.79,81.79,4400.0,59.5624,59.5697,59.4316,59.4316,4400.0
2007-06-07 13:20:00,81.78,81.87,81.78,81.82,5700.0,59.4243,59.4897,59.4243,59.4534,5700.0
2007-06-07 13:30:00,81.77,81.77,81.66,81.66,4900.0,59.4171,59.4171,59.3371,59.3371,4900.0
2007-06-07 13:40:00,81.62,81.68,81.52,81.6,13800.0,59.3081,59.3517,59.2354,59.2935,13800.0
2007-06-07 13:50:00,81.62,81.71,81.59,81.7,2800.0,59.3081,59.3735,59.2863,59.3662,2800.0
2007-06-07 14:00:00,81.73,81.73,81.64,81.64,6000.0,59.388,59.388,59.3226,59.3226,6000.0
2007-06-07 14:10:00,81.63,81.63,81.48,81.58,2400.0,59.3153,59.3153,59.2063,59.279,2400.0
2007-06-07 14:20:00,81.59,81.68,81.53,81.65,5700.0,59.2863,59.3517,59.2427,59.3299,5700.0
2007-06-07 14:30:00,81.62,81.68,81.54,81.63,6500.0,59.3081,59.3517,59.2499,59.3153,6500.0
2007-06-07 14:40:00,81.65,81.87,81.65,81.82,3300.0,59.3299,59.4897,59.3299,59.4534,3300.0
2007-06-07 14:50:00,81.83,81.83,81.77,81.82,1500.0,59.4607,59.4607,59.4171,59.4534,1500.0
2007-06-07 15:00:00,81.76,81.85,81.76,81.81,1000.0,59.4098,59.4752,59.4098,59.4461,1000.0
2007-06-07 15:10:00,81.87,81.98,81.85,81.89,4800.0,59.4897,59.5697,59.4752,59.5043,4800.0
2007-06-07 15:20:00,81.9,81.91,81.77,81.79,7300.0,59.5115,59.5188,59.4171,59.4316,7300.0
2007-06-07 15:30:00,81.87,81.89,81.8,81.8,5600.0,59.4897,59.5043,59.4389,59.4389,5600.0
2007-06-07 15:40:00,81.77,81.77,81.56,81.56,7800.0,59.4171,59.4171,59.2645,59.2645,7800.0
2007-06-07 15:50:00,81.47,81.52,81.37,81.37,8600.0,59.1991,59.2354,59.1264,59.1264,8600.0
2007-06-07 16:00:00,81.31,81.31,81.31,81.31,100.0,59.0828,59.0828,59.0828,59.0828,100.0
2007-06-07 16:10:00,81.24,81.24,81.24,81.24,5200.0,59.0319,59.0319,59.0319,59.0319,5200.0
2007-06-08 09:30:00,81.33,81.48,81.3,81.3,39100.0,59.0973,59.2063,59.0755,59.0755,39100.0
2007-06-08 09:40:00,81.3,81.46,81.2,81.46,8700.0,59.0755,59.1918,59.0029,59.1918,8700.0
2007-06-08 09:50:00,81.47,81.62,81.47,81.54,1700.0,59.1991,59.3081,59.1991,59.2499,1700.0
2007-06-08 10:00:00,81.54,81.59,81.44,81.55,72700.0,59.2499,59.2863,59.1773,59.2572,72700.0
2007-06-08 10:10:00,81.59,81.69,81.57,81.57,55400.0,59.2863,59.3589,59.2717,59.2717,55400.0
2007-06-08 10:20:00,81.61,81.64,81.56,81.64,6300.0,59.3008,59.3226,59.2645,59.3226,6300.0
2007-06-08 10:30:00,81.58,81.58,81.53,81.58,30700.0,59.279,59.279,59.2427,59.279,30700.0
2007-06-08 10:40:00,81.61,81.68,81.59,81.65,3700.0,59.3008,59.3517,59.2863,59.3299,3700.0
2007-06-08 10:50:00,81.6,81.66,81.57,81.57,3300.0,59.2935,59.3371,59.2717,59.2717,3300.0
2007-06-08 11:00:00,81.5,81.5,81.42,81.48,22200.0,59.2209,59.2209,59.1627,59.2063,22200.0
2007-06-08 11:10:00,81.41,81.47,81.38,81.47,700.0,59.1555,59.1991,59.1337,59.1991,700.0
2007-06-08 11:20:00,81.52,81.57,81.49,81.49,3100.0,59.2354,59.2717,59.2136,59.2136,3100.0
2007-06-08 11:30:00,81.54,81.57,81.52,81.56,800.0,59.2499,59.2717,59.2354,59.2645,800.0
2007-06-08 11:40:00,81.57,81.63,81.54,81.58,3100.0,59.2717,59.3153,59.2499,59.279,3100.0
2007-06-08 11:50:00,81.58,81.67,81.58,81.62,3200.0,59.279,59.3444,59.279,59.3081,3200.0
2007-06-08 12:00:00,81.62,81.63,81.56,81.58,1800.0,59.3081,59.3153,59.2645,59.279,1800.0
2007-06-08 12:10:00,81.56,81.58,81.53,81.58,2400.0,59.2645,59.279,59.2427,59.279,2400.0
2007-06-08 12:20:00,81.6,81.6,81.58,81.58,800.0,59.2935,59.2935,59.279,59.279,800.0
2007-06-08 12:30:00,81.58,81.6,81.49,81.51,1600.0,59.279,59.2935,59.2136,59.2281,1600.0
2007-06-08 12:40:00,81.51,81.51,81.44,81.49,2200.0,59.2281,59.2281,59.1773,59.2136,2200.0
2007-06-08 12:50:00,81.51,81.57,81.49,81.57,1000.0,59.2281,59.2717,59.2136,59.2717,1000.0
2007-06-08 13:00:00,81.58,81.58,81.53,81.55,2800.0,59.279,59.279,59.2427,59.2572,2800.0
2007-06-08 13:10:00,81.53,81.54,81.51,81.51,4200.0,59.2427,59.2499,59.2281,59.2281,4200.0
2007-06-08 13:20:00,81.53,81.6,81.52,81.6,51000.0,59.2427,59.2935,59.2354,59.2935,51000.0
2007-06-08 13:30:00,81.63,81.69,81.63,81.69,1100.0,59.3153,59.3589,59.3153,59.3589,1100.0
2007-06-08 13:40:00,81.76,81.89,81.74,81.86,3200.0,59.4098,59.5043,59.3953,59.4825,3200.0
2007-06-08 13:50:00,81.82,81.83,81.79,81.81,3300.0,59.4534,59.4607,59.4316,59.4461,3300.0
2007-06-08 14:00:00,81.79,81.96,81.79,81.96,1500.0,59.4316,59.5551,59.4316,59.5551,1500.0
2007-06-08 14:10:00,82.0,82.02,81.95,81.98,10400.0,59.5842,59.5987,59.5479,59.5697,10400.0
2007-06-08 14:20:00,81.96,82.03,81.96,81.97,2400.0,59.5551,59.606,59.5551,59.5624,2400.0
2007-06-08 14:30:00,81.92,81.95,81.91,81.95,1600.0,59.5261,59.5479,59.5188,59.5479,1600.0
2007-06-08 14:40:00,81.94,81.94,81.89,81.91,600.0,59.5406,59.5406,59.5043,59.5188,600.0
2007-06-08 14:50:00,81.94,82.0,81.94,81.98,800.0,59.5406,59.5842,59.5406,59.5697,800.0
2007-06-08 15:00:00,82.0,82.06,82.0,82.04,3700.0,59.5842,59.6278,59.5842,59.6133,3700.0
2007-06-08 15:10:00,82.07,82.13,82.04,82.05,3400.0,59.6351,59.6787,59.6133,59.6205,3400.0
2007-06-08 15:20:00,82.02,82.04,82.0,82.02,900.0,59.5987,59.6133,59.5842,59.5987,900.0
2007-06-08 15:30:00,82.01,82.11,82.01,82.11,2100.0,59.5915,59.6641,59.5915,59.6641,2100.0
2007-06-08 15:40:00,82.23,82.25,82.2,82.22,12900.0,59.7513,59.7658,59.7295,59.744,12900.0
2007-06-08 15:50:00,82.22,82.25,82.19,82.23,19000.0,59.744,59.7658,59.7223,59.7513,19000.0
2007-06-08 16:00:00,82.22,82.22,82.22,82.22,100.0,59.744,59.744,59.744,59.744,100.0
2007-06-08 16:10:00,82.22,82.22,82.22,82.22,0.0,59.744,59.744,59.744,59.744,0.0
2007-06-11 09:30:00,82.14,82.21,82.06,82.15,16600.0,59.6859,59.7368,59.6278,59.6932,16600.0
2007-06-11 09:40:00,82.18,82.39,82.18,82.38,5600.0,59.715,59.8676,59.715,59.8603,5600.0
2007-06-11 09:50:00,82.33,82.4,82.29,82.34,19900.0,59.824,59.8748,59.7949,59.8312,19900.0
2007-06-11 10:00:00,82.34,82.34,82.26,82.3,15700.0,59.8312,59.8312,59.7731,59.8022,15700.0
2007-06-11 10:10:00,82.29,82.29,82.14,82.16,15600.0,59.7949,59.7949,59.6859,59.7005,15600.0
2007-06-11 10:20:00,82.16,82.16,82.07,82.12,3200.0,59.7005,59.7005,59.6351,59.6714,3200.0
2007-06-11 10:30:00,82.08,82.13,82.04,82.13,2400.0,59.6423,59.6787,59.6133,59.6787,2400.0
2007-06-11 10:40:00,82.13,82.13,82.05,82.12,12500.0,59.6787,59.6787,59.6205,59.6714,12500.0
2007-06-11 10:50:00,82.15,82.2,82.15,82.2,1000.0,59.6932,59.7295,59.6932,59.7295,1000.0
2007-06-11 11:00:00,82.24,82.24,82.2,82.23,1700.0,59.7586,59.7586,59.7295,59.7513,1700.0
2007-06-11 11:10:00,82.25,82.26,82.25,82.25,700.0,59.7658,59.7731,59.7658,59.7658,700.0
2007-06-11 11:20:00,82.2,82.29,82.2,82.28,2300.0,59.7295,59.7949,59.7295,59.7876,2300.0
2007-06-11 11:30:00,82.26,82.32,82.26,82.28,1300.0,59.7731,59.8167,59.7731,59.7876,1300.0
2007-06-11 11:40:00,82.36,82.45,82.36,82.45,8400.0,59.8458,59.9112,59.8458,59.9112,8400.0
2007-06-11 11:50:00,82.43,82.47,82.41,82.45,5900.0,59.8966,59.9257,59.8821,59.9112,5900.0
2007-06-11 12:00:00,82.45,82.47,82.44,82.44,1800.0,59.9112,59.9257,59.9039,59.9039,1800.0
2007-06-11 12:10:00,82.42,82.42,82.41,82.41,600.0,59.8894,59.8894,59.8821,59.8821,600.0
2007-06-11 12:20:00,82.39,82.41,82.39,82.41,500.0,59.8676,59.8821,59.8676,59.8821,500.0
2007-06-11 12:30:00,82.42,82.43,82.42,82.43,300.0,59.8894,59.8966,59.8894,59.8966,300.0
2007-06-11 12:40:00,82.45,82.51,82.44,82.51,1300.0,59.9112,59.9548,59.9039,59.9548,1300.0
2007-06-11 12:50:00,82.56,82.57,82.54,82.54,1000.0,59.9911,59.9984,59.9766,59.9766,1000.0
2007-06-11 13:00:00,82.53,82.55,82.53,82.55,300.0,59.9693,59.9838,59.9693,59.9838,300.0
2007-06-11 13:10:00,82.66,82.66,82.66,82.66,300.0,60.0638,60.0638,60.0638,60.0638,300.0
2007-06-11 13:20:00,82.67,82.67,82.62,82.65,900.0,60.071,60.071,60.0347,60.0565,900.0
2007-06-11 13:30:00,82.63,82.65,82.62,82.65,18300.0,60.042,60.0565,60.0347,60.0565,18300.0
2007-06-11 13:40:00,82.63,82.64,82.6,82.62,5200.0,60.042,60.0492,60.0202,60.0347,5200.0
2007-06-11 13:50:00,82.6,82.61,82.53,82.53,53400.0,60.0202,60.0274,59.9693,59.9693,53400.0
2007-06-11 14:00:00,82.53,82.66,82.53,82.65,18600.0,59.9693,60.0638,59.9693,60.0565,18600.0
2007-06-11 14:10:00,82.64,82.69,82.58,82.61,38900.0,60.0492,60.0856,60.0056,60.0274,38900.0
2007-06-11 14:20:00,82.63,82.65,82.61,82.62,6800.0,60.042,60.0565,60.0274,60.0347,6800.0
2007-06-11 14:30:00,82.59,82.59,82.55,82.56,4800.0,60.0129,60.0129,59.9838,59.9911,4800.0
2007-06-11 14:40:00,82.56,82.58,82.52,82.54,8600.0,59.9911,60.0056,59.962,59.9766,8600.0
2007-06-11 14:50:00,83.53,85.57,82.53,82.58,36600.0,60.6959,62.1783,59.9693,60.0056,36600.0
2007-06-11 15:00:00,82.56,82.59,82.49,82.55,18500.0,59.9911,60.0129,59.9402,59.9838,18500.0
2007-06-11 15:10:00,82.54,82.59,82.54,82.59,10000.0,59.9766,60.0129,59.9766,60.0129,10000.0
2007-06-11 15:20:00,82.61,82.61,82.55,82.55,8900.0,60.0274,60.0274,59.9838,59.9838,8900.0
2007-06-11 15:30:00,82.56,82.57,82.45,82.45,39800.0,59.9911,59.9984,59.9112,59.9112,39800.0
2007-06-11 15:40:00,82.46,82.48,82.37,82.37,44400.0,59.9184,59.933,59.853,59.853,44400.0
2007-06-11 15:50:00,82.37,82.38,82.3,82.35,14200.0,59.853,59.8603,59.8022,59.8385,14200.0
2007-06-11 16:00:00,82.38,82.53,82.37,82.42,28500.0,59.8603,59.9693,59.853,59.8894,28500.0
2007-06-11 16:10:00,82.42,82.42,82.42,82.42,0.0,59.8894,59.8894,59.8894,59.8894,0.0
2007-06-12 09:30:00,81.98,82.11,81.98,82.06,7600.0,59.5697,59.6641,59.5697,59.6278,7600.0
2007-06-12 09:40:00,82.08,82.15,82.05,82.12,1700.0,59.6423,59.6932,59.6205,59.6714,1700.0
2007-06-12 09:50:00,82.11,82.11,82.02,82.04,14100.0,59.6641,59.6641,59.5987,59.6133,14100.0
2007-06-12 10:00:00,82.01,82.03,81.92,81.98,2000.0,59.5915,59.606,59.5261,59.5697,2000.0
2007-06-12 10:10:00,82.01,82.01,81.89,81.89,600.0,59.5915,59.5915,59.5043,59.5043,600.0
2007-06-12 10:20:00,81.8,81.8,81.75,81.75,2300.0,59.4389,59.4389,59.4025,59.4025,2300.0
2007-06-12 10:30:00,81.72,81.83,81.72,81.82,800.0,59.3807,59.4607,59.3807,59.4534,800.0
2007-06-12 10:40:00,81.8,81.81,81.8,81.81,9400.0,59.4389,59.4461,59.4389,59.4461,9400.0
2007-06-12 10:50:00,81.83,81.85,81.82,81.84,700.0,59.4607,59.4752,59.4534,59.4679,700.0
2007-06-12 11:00:00,81.8,81.83,81.71,81.73,1200.0,59.4389,59.4607,59.3735,59.388,1200.0
2007-06-12 11:10:00,81.76,81.85,81.75,81.85,1000.0,59.4098,59.4752,59.4025,59.4752,1000.0
2007-06-12 11:20:00,81.94,81.94,81.91,81.91,5200.0,59.5406,59.5406,59.5188,59.5188,5200.0
2007-06-12 11:30:00,81.89,81.92,81.89,81.92,1300.0,59.5043,59.5261,59.5043,59.5261,1300.0
2007-06-12 11:40:00,82.03,82.09,82.02,82.07,2800.0,59.606,59.6496,59.5987,59.6351,2800.0
2007-06-12 11:50:00,82.03,82.09,82.03,82.09,2400.0,59.606,59.6496,59.606,59.6496,2400.0
2007-06-12 12:00:00,82.05,82.05,82.0,82.0,400.0,59.6205,59.6205,59.5842,59.5842,400.0
2007-06-12 12:10:00,82.03,82.06,81.96,81.96,1900.0,59.606,59.6278,59.5551,59.5551,1900.0
2007-06-12 12:20:00,82.05,82.05,82.01,82.02,2000.0,59.6205,59.6205,59.5915,59.5987,2000.0
2007-06-12 12:30:00,82.0,82.0,81.96,81.99,2100.0,59.5842,59.5842,59.5551,59.5769,2100.0
2007-06-12 12:40:00,81.98,82.0,81.97,81.99,2100.0,59.5697,59.5842,59.5624,59.5769,2100.0
2007-06-12 12:50:00,81.99,81.99,81.93,81.93,800.0,59.5769,59.5769,59.5333,59.5333,800.0
2007-06-12 13:00:00,81.91,81.96,81.88,81.88,2500.0,59.5188,59.5551,59.497,59.497,2500.0
2007-06-12 13:10:00,81.93,82.04,81.92,82.01,1000.0,59.5333,59.6133,59.5261,59.5915,1000.0
2007-06-12 13:20:00,82.12,82.12,82.0,82.02,2800.0,59.6714,59.6714,59.5842,59.5987,2800.0
2007-06-12 13:30:00,82.05,82.15,82.0,82.15,5000.0,59.6205,59.6932,59.5842,59.6932,5000.0
2007-06-12 13:40:00,82.12,82.27,82.08,82.27,1200.0,59.6714,59.7804,59.6423,59.7804,1200.0
2007-06-12 13:50:00,82.27,82.34,82.27,82.33,700.0,59.7804,59.8312,59.7804,59.824,700.0
2007-06-12 14:00:00,82.37,82.45,82.33,82.33,1600.0,59.853,59.9112,59.824,59.824,1600.0
2007-06-12 14:10:00,82.35,82.35,82.24,82.25,1300.0,59.8385,59.8385,59.7586,59.7658,1300.0
2007-06-12 14:20:00,82.24,82.24,82.15,82.16,3200.0,59.7586,59.7586,59.6932,59.7005,3200.0
2007-06-12 14:30:00,82.22,82.23,82.02,82.03,7200.0,59.744,59.7513,59.5987,59.606,7200.0
2007-06-12 14:40:00,82.01,82.01,81.87,81.87,3500.0,59.5915,59.5915,59.4897,59.4897,3500.0
2007-06-12 14:50:00,81.89,82.02,81.89,82.02,1500.0,59.5043,59.5987,59.5043,59.5987,1500.0
2007-06-12 15:00:00,82.01,82.07,81.7,81.76,10800.0,59.5915,59.6351,59.3662,59.4098,10800.0
2007-06-12 15:10:00,81.74,81.78,81.55,81.67,15300.0,59.3953,59.4243,59.2572,59.3444,15300.0
2007-06-12 15:20:00,81.7,81.73,81.64,81.71,9800.0,59.3662,59.388,59.3226,59.3735,9800.0
2007-06-12 15:30:00,81.7,81.75,81.58,81.58,10700.0,59.3662,59.4025,59.279,59.279,10700.0
2007-06-12 15:40:00,81.57,81.58,81.48,81.53,11800.0,59.2717,59.279,59.2063,59.2427,11800.0
2007-06-12 15:50:00,81.52,81.57,81.5,81.51,16100.0,59.2354,59.2717,59.2209,59.2281,16100.0
2007-06-12 16:00:00,81.51,81.51,81.51,81.51,0.0,59.2281,59.2281,59.2281,59.2281,0.0
2007-06-12 16:10:00,81.51,81.51,81.51,81.51,0.0,59.2281,59.2281,59.2281,59.2281,0.0
2007-06-13 09:30:00,81.86,81.99,81.85,81.94,11700.0,59.4825,59.5769,59.4752,59.5406,11700.0
2007-06-13 09:40:00,81.88,81.92,81.83,81.88,6700.0,59.497,59.5261,59.4607,59.497,6700.0
2007-06-13 09:50:00,81.89,81.9,81.8,81.89,4900.0,59.5043,59.5115,59.4389,59.5043,4900.0
2007-06-13 10:00:00,81.87,81.91,81.81,81.81,44800.0,59.4897,59.5188,59.4461,59.4461,44800.0
2007-06-13 10:10:00,81.81,81.95,81.79,81.95,9800.0,59.4461,59.5479,59.4316,59.5479,9800.0
2007-06-13 10:20:00,82.15,82.18,82.1,82.1,4100.0,59.6932,59.715,59.6569,59.6569,4100.0
2007-06-13 10:30:00,82.09,82.12,82.07,82.07,3600.0,59.6496,59.6714,59.6351,59.6351,3600.0
2007-06-13 10:40:00,82.05,82.09,82.05,82.09,6400.0,59.6205,59.6496,59.6205,59.6496,6400.0
2007-06-13 10:50:00,82.15,82.15,82.08,82.09,2800.0,59.6932,59.6932,59.6423,59.6496,2800.0
2007-06-13 11:00:00,82.04,82.09,82.04,82.05,4000.0,59.6133,59.6496,59.6133,59.6205,4000.0
2007-06-13 11:10:00,82.02,82.02,81.97,82.01,9700.0,59.5987,59.5987,59.5624,59.5915,9700.0
2007-06-13 11:20:00,81.98,81.98,81.87,81.9,3500.0,59.5697,59.5697,59.4897,59.5115,3500.0
2007-06-13 11:30:00,81.91,81.98,81.9,81.96,3100.0,59.5188,59.5697,59.5115,59.5551,3100.0
2007-06-13 11:40:00,81.95,82.02,81.95,82.02,1400.0,59.5479,59.5987,59.5479,59.5987,1400.0
2007-06-13 11:50:00,82.0,82.01,81.96,81.98,3300.0,59.5842,59.5915,59.5551,59.5697,3300.0
2007-06-13 12:00:00,81.98,82.01,81.93,81.94,3000.0,59.5697,59.5915,59.5333,59.5406,3000.0
2007-06-13 12:10:00,81.93,81.98,81.92,81.98,6400.0,59.5333,59.5697,59.5261,59.5697,6400.0
2007-06-13 12:20:00,81.97,81.97,81.89,81.9,6700.0,59.5624,59.5624,59.5043,59.5115,6700.0
2007-06-13 12:30:00,81.9,82.03,81.89,82.03,2500.0,59.5115,59.606,59.5043,59.606,2500.0
2007-06-13 12:40:00,82.05,82.09,82.0,82.0,8300.0,59.6205,59.6496,59.5842,59.5842,8300.0
2007-06-13 12:50:00,82.03,82.05,81.88,81.89,12700.0,59.606,59.6205,59.497,59.5043,12700.0
2007-06-13 13:00:00,81.9,81.92,81.85,81.85,4400.0,59.5115,59.5261,59.4752,59.4752,4400.0
2007-06-13 13:10:00,81.85,81.92,81.77,81.81,5400.0,59.4752,59.5261,59.4171,59.4461,5400.0
2007-06-13 13:20:00,81.81,81.87,81.8,81.82,1500.0,59.4461,59.4897,59.4389,59.4534,1500.0
2007-06-13 13:30:00,81.8,81.97,81.8,81.97,29100.0,59.4389,59.5624,59.4389,59.5624,29100.0
2007-06-13 13:40:00,81.95,81.97,81.93,81.93,3400.0,59.5479,59.5624,59.5333,59.5333,3400.0
2007-06-13 13:50:00,81.94,81.96,81.9,81.96,1400.0,59.5406,59.5551,59.5115,59.5551,1400.0
2007-06-13 14:00:00,81.99,82.14,81.99,82.08,21600.0,59.5769,59.6859,59.5769,59.6423,21600.0
2007-06-13 14:10:00,82.2,82.31,82.2,82.22,10100.0,59.7295,59.8094,59.7295,59.744,10100.0
2007-06-13 14:20:00,82.23,82.33,82.23,82.24,4000.0,59.7513,59.824,59.7513,59.7586,4000.0
2007-06-13 14:30:00,82.24,82.3,82.21,82.3,5800.0,59.7586,59.8022,59.7368,59.8022,5800.0
2007-06-13 14:40:00,82.32,82.41,82.26,82.38,7400.0,59.8167,59.8821,59.7731,59.8603,7400.0
2007-06-13 14:50:00,82.38,82.5,82.37,82.5,16300.0,59.8603,59.9475,59.853,59.9475,16300.0
2007-06-13 15:00:00,82.48,82.51,82.41,82.42,3000.0,59.933,59.9548,59.8821,59.8894,3000.0
2007-06-13 15:10:00,82.45,82.45,82.37,82.38,10900.0,59.9112,59.9112,59.853,59.8603,10900.0
2007-06-13 15:20:00,82.37,82.37,82.31,82.35,2500.0,59.853,59.853,59.8094,59.8385,2500.0
2007-06-13 15:30:00,82.37,82.47,82.37,82.47,6100.0,59.853,59.9257,59.853,59.9257,6100.0
2007-06-13 15:40:00,82.48,82.59,82.48,82.57,18000.0,59.933,60.0129,59.933,59.9984,18000.0
2007-06-13 15:50:00,82.56,82.65,82.56,82.64,19600.0,59.9911,60.0565,59.9911,60.0492,19600.0
2007-06-13 16:00:00,82.66,82.66,82.66,82.66,1500.0,60.0638,60.0638,60.0638,60.0638,1500.0
2007-06-13 16:10:00,82.68,82.68,82.68,82.68,100.0,60.0783,60.0783,60.0783,60.0783,100.0
2007-06-14 09:30:00,82.68,82.89,82.68,82.83,8100.0,60.0783,60.2309,60.0783,60.1873,8100.0
2007-06-14 09:40:00,82.84,83.0,82.84,83.0,3300.0,60.1946,60.3108,60.1946,60.3108,3300.0
2007-06-14 09:50:00,83.02,83.12,82.99,83.12,4600.0,60.3254,60.398,60.3036,60.398,4600.0
2007-06-14 10:00:00,83.08,83.11,83.06,83.11,5800.0,60.369,60.3908,60.3544,60.3908,5800.0
2007-06-14 10:10:00,83.1,83.1,83.06,83.08,16100.0,60.3835,60.3835,60.3544,60.369,16100.0
2007-06-14 10:20:00,83.04,83.1,83.04,83.1,1800.0,60.3399,60.3835,60.3399,60.3835,1800.0
2007-06-14 10:30:00,83.15,83.25,83.15,83.16,10400.0,60.4198,60.4925,60.4198,60.4271,10400.0
2007-06-14 10:40:00,83.2,83.26,83.18,83.18,2000.0,60.4562,60.4998,60.4416,60.4416,2000.0
2007-06-14 10:50:00,83.17,83.18,83.13,83.14,13600.0,60.4344,60.4416,60.4053,60.4126,13600.0
2007-06-14 11:00:00,83.16,83.18,83.04,83.04,1100.0,60.4271,60.4416,60.3399,60.3399,1100.0
2007-06-14 11:10:00,83.04,83.04,83.01,83.01,1000.0,60.3399,60.3399,60.3181,60.3181,1000.0
2007-06-14 11:20:00,83.04,83.05,83.0,83.05,2000.0,60.3399,60.3472,60.3108,60.3472,2000.0
2007-06-14 11:30:00,83.05,83.1,83.01,83.01,88600.0,60.3472,60.3835,60.3181,60.3181,88600.0
2007-06-14 11:40:00,83.02,83.06,82.94,82.94,3200.0,60.3254,60.3544,60.2672,60.2672,3200.0
2007-06-14 11:50:00,82.94,82.95,82.87,82.92,2700.0,60.2672,60.2745,60.2164,60.2527,2700.0
2007-06-14 12:00:00,82.95,82.99,82.94,82.94,1600.0,60.2745,60.3036,60.2672,60.2672,1600.0
2007-06-14 12:10:00,82.98,83.04,82.98,83.03,1500.0,60.2963,60.3399,60.2963,60.3326,1500.0
2007-06-14 12:20:00,83.12,83.12,83.06,83.06,1300.0,60.398,60.398,60.3544,60.3544,1300.0
2007-06-14 12:30:00,83.07,83.09,83.07,83.09,2200.0,60.3617,60.3762,60.3617,60.3762,2200.0
2007-06-14 12:40:00,83.05,83.1,83.05,83.1,500.0,60.3472,60.3835,60.3472,60.3835,500.0
2007-06-14 12:50:00,83.08,83.1,83.08,83.1,200.0,60.369,60.3835,60.369,60.3835,200.0
2007-06-14 13:00:00,83.15,83.15,83.13,83.13,400.0,60.4198,60.4198,60.4053,60.4053,400.0
2007-06-14 13:10:00,83.11,83.16,83.11,83.16,2800.0,60.3908,60.4271,60.3908,60.4271,2800.0
2007-06-14 13:20:00,83.1,83.11,83.06,83.07,3300.0,60.3835,60.3908,60.3544,60.3617,3300.0
2007-06-14 13:30:00,83.05,83.05,83.0,83.03,800.0,60.3472,60.3472,60.3108,60.3326,800.0
2007-06-14 13:40:00,83.05,83.05,83.05,83.05,200.0,60.3472,60.3472,60.3472,60.3472,200.0
2007-06-14 13:50:00,83.08,83.12,83.04,83.06,5600.0,60.369,60.398,60.3399,60.3544,5600.0
2007-06-14 14:00:00,83.1,83.1,83.01,83.01,1600.0,60.3835,60.3835,60.3181,60.3181,1600.0
2007-06-14 14:10:00,83.03,83.06,83.03,83.05,2900.0,60.3326,60.3544,60.3326,60.3472,2900.0
2007-06-14 14:20:00,83.04,83.1,83.02,83.06,7600.0,60.3399,60.3835,60.3254,60.3544,7600.0
2007-06-14 14:30:00,83.07,83.18,83.07,83.18,12500.0,60.3617,60.4416,60.3617,60.4416,12500.0
2007-06-14 14:40:00,83.15,83.18,83.15,83.18,6400.0,60.4198,60.4416,60.4198,60.4416,6400.0
2007-06-14 14:50:00,83.17,83.17,83.1,83.13,7200.0,60.4344,60.4344,60.3835,60.4053,7200.0
2007-06-14 15:00:00,83.13,83.15,83.12,83.15,2100.0,60.4053,60.4198,60.398,60.4198,2100.0
2007-06-14 15:10:00,83.15,83.16,83.15,83.16,17900.0,60.4198,60.4271,60.4198,60.4271,17900.0
2007-06-14 15:20:00,83.17,83.21,83.14,83.15,4900.0,60.4344,60.4634,60.4126,60.4198,4900.0
2007-06-14 15:30:00,83.16,83.18,83.14,83.17,7900.0,60.4271,60.4416,60.4126,60.4344,7900.0
2007-06-14 15:40:00,83.2,83.2,83.16,83.17,2400.0,60.4562,60.4562,60.4271,60.4344,2400.0
2007-06-14 15:50:00,83.15,83.16,83.06,83.09,7000.0,60.4198,60.4271,60.3544,60.3762,7000.0
2007-06-14 16:00:00,83.1,83.11,83.1,83.11,700.0,60.3835,60.3908,60.3835,60.3908,700.0
2007-06-14 16:10:00,83.11,83.11,83.11,83.11,300.0,60.3908,60.3908,60.3908,60.3908,300.0
2007-06-15 09:30:00,83.76,83.83,83.71,83.81,4700.0,60.8631,60.9139,60.8267,60.8994,4700.0
2007-06-15 09:40:00,83.8,83.8,83.73,83.74,9900.0,60.8921,60.8921,60.8413,60.8485,9900.0
2007-06-15 09:50:00,83.75,83.76,83.71,83.76,3100.0,60.8558,60.8631,60.8267,60.8631,3100.0
2007-06-15 10:00:00,83.74,83.79,83.73,83.74,1300.0,60.8485,60.8849,60.8413,60.8485,1300.0
2007-06-15 10:10:00,83.76,83.77,83.74,83.76,3100.0,60.8631,60.8703,60.8485,60.8631,3100.0
2007-06-15 10:20:00,83.77,83.78,83.76,83.77,4000.0,60.8703,60.8776,60.8631,60.8703,4000.0
2007-06-15 10:30:00,83.84,83.91,83.84,83.91,1300.0,60.9212,60.9721,60.9212,60.9721,1300.0
2007-06-15 10:40:00,83.9,83.96,83.88,83.95,1200.0,60.9648,61.0084,60.9503,61.0011,1200.0
2007-06-15 10:50:00,83.9,83.9,83.9,83.9,1000.0,60.9648,60.9648,60.9648,60.9648,1000.0
2007-06-15 11:00:00,83.9,83.9,83.89,83.89,1000.0,60.9648,60.9648,60.9575,60.9575,1000.0
2007-06-15 11:10:00,83.86,83.86,83.83,83.84,800.0,60.9357,60.9357,60.9139,60.9212,800.0
2007-06-15 11:20:00,83.82,83.82,83.76,83.76,1200.0,60.9067,60.9067,60.8631,60.8631,1200.0
2007-06-15 11:30:00,83.75,83.77,83.72,83.77,3700.0,60.8558,60.8703,60.834,60.8703,3700.0
2007-06-15 11:40:00,83.75,83.83,83.73,83.83,3500.0,60.8558,60.9139,60.8413,60.9139,3500.0
2007-06-15 11:50:00,83.83,83.83,83.75,83.75,28700.0,60.9139,60.9139,60.8558,60.8558,28700.0
2007-06-15 12:00:00,83.75,83.8,83.74,83.8,2600.0,60.8558,60.8921,60.8485,60.8921,2600.0
2007-06-15 12:10:00,83.79,83.79,83.73,83.75,8100.0,60.8849,60.8849,60.8413,60.8558,8100.0
2007-06-15 12:20:00,83.72,83.75,83.68,83.68,4700.0,60.834,60.8558,60.8049,60.8049,4700.0
2007-06-15 12:30:00,83.69,83.73,83.68,83.73,5300.0,60.8122,60.8413,60.8049,60.8413,5300.0
2007-06-15 12:40:00,83.72,83.73,83.7,83.71,6700.0,60.834,60.8413,60.8195,60.8267,6700.0
2007-06-15 12:50:00,83.67,83.7,83.62,83.69,6000.0,60.7977,60.8195,60.7613,60.8122,6000.0
2007-06-15 13:00:00,83.69,83.69,83.59,83.59,8200.0,60.8122,60.8122,60.7395,60.7395,8200.0
2007-06-15 13:10:00,83.6,83.61,83.59,83.61,3100.0,60.7468,60.7541,60.7395,60.7541,3100.0
2007-06-15 13:20:00,83.61,83.68,83.61,83.67,6500.0,60.7541,60.8049,60.7541,60.7977,6500.0
2007-06-15 13:30:00,83.66,83.68,83.63,83.63,3100.0,60.7904,60.8049,60.7686,60.7686,3100.0
2007-06-15 13:40:00,83.64,83.7,83.63,83.69,3900.0,60.7759,60.8195,60.7686,60.8122,3900.0
2007-06-15 13:50:00,83.69,83.71,83.69,83.71,2900.0,60.8122,60.8267,60.8122,60.8267,2900.0
2007-06-15 14:00:00,83.68,83.69,83.6,83.6,4000.0,60.8049,60.8122,60.7468,60.7468,4000.0
2007-06-15 14:10:00,83.55,83.62,83.55,83.61,4500.0,60.7105,60.7613,60.7105,60.7541,4500.0
2007-06-15 14:20:00,83.61,83.61,83.61,83.61,3100.0,60.7541,60.7541,60.7541,60.7541,3100.0
2007-06-15 14:30:00,83.63,83.66,83.63,83.63,3000.0,60.7686,60.7904,60.7686,60.7686,3000.0
2007-06-15 14:40:00,83.62,83.66,83.58,83.65,5100.0,60.7613,60.7904,60.7323,60.7831,5100.0
2007-06-15 14:50:00,83.67,83.72,83.63,83.72,5300.0,60.7977,60.834,60.7686,60.834,5300.0
2007-06-15 15:00:00,83.71,83.73,83.69,83.69,5700.0,60.8267,60.8413,60.8122,60.8122,5700.0
2007-06-15 15:10:00,83.69,83.75,83.69,83.72,3800.0,60.8122,60.8558,60.8122,60.834,3800.0
2007-06-15 15:20:00,83.71,83.72,83.69,83.69,5700.0,60.8267,60.834,60.8122,60.8122,5700.0
2007-06-15 15:30:00,83.69,83.69,83.63,83.63,5900.0,60.8122,60.8122,60.7686,60.7686,5900.0
2007-06-15 15:40:00,83.66,83.66,83.6,83.63,5700.0,60.7904,60.7904,60.7468,60.7686,5700.0
2007-06-15 15:50:00,83.63,83.65,83.58,83.63,10000.0,60.7686,60.7831,60.7323,60.7686,10000.0
2007-06-15 16:00:00,83.63,83.63,83.63,83.63,100.0,60.7686,60.7686,60.7686,60.7686,100.0
2007-06-15 16:10:00,83.63,83.63,83.63,83.63,0.0,60.7686,60.7686,60.7686,60.7686,0.0
2007-06-18 09:30:00,83.81,83.81,83.7,83.7,12500.0,60.8994,60.8994,60.8195,60.8195,12500.0
2007-06-18 09:40:00,83.7,83.75,83.65,83.65,35900.0,60.8195,60.8558,60.7831,60.7831,35900.0
2007-06-18 09:50:00,83.7,83.71,83.7,83.7,600.0,60.8195,60.8267,60.8195,60.8195,600.0
2007-06-18 10:00:00,83.65,83.65,83.48,83.54,4700.0,60.7831,60.7831,60.6596,60.7032,4700.0
2007-06-18 10:10:00,83.58,83.58,83.44,83.44,5700.0,60.7323,60.7323,60.6305,60.6305,5700.0
2007-06-18 10:20:00,83.43,83.52,83.43,83.52,1900.0,60.6233,60.6887,60.6233,60.6887,1900.0
2007-06-18 10:30:00,83.53,83.53,83.52,83.52,89400.0,60.6959,60.6959,60.6887,60.6887,89400.0
2007-06-18 10:40:00,83.56,83.57,83.55,83.55,600.0,60.7177,60.725,60.7105,60.7105,600.0
2007-06-18 10:50:00,83.5,83.57,83.5,83.52,4000.0,60.6741,60.725,60.6741,60.6887,4000.0
2007-06-18 11:00:00,83.54,83.54,83.48,83.5,1700.0,60.7032,60.7032,60.6596,60.6741,1700.0
2007-06-18 11:10:00,83.51,83.58,83.48,83.58,8500.0,60.6814,60.7323,60.6596,60.7323,8500.0
2007-06-18 11:20:00,83.61,83.62,83.59,83.61,8300.0,60.7541,60.7613,60.7395,60.7541,8300.0
2007-06-18 11:30:00,83.6,83.63,83.58,83.63,53100.0,60.7468,60.7686,60.7323,60.7686,53100.0
2007-06-18 11:40:00,83.63,83.63,83.58,83.6,7400.0,60.7686,60.7686,60.7323,60.7468,7400.0
2007-06-18 11:50:00,83.59,83.61,83.57,83.61,15300.0,60.7395,60.7541,60.725,60.7541,15300.0
2007-06-18 12:00:00,83.59,83.6,83.57,83.6,1200.0,60.7395,60.7468,60.725,60.7468,1200.0
2007-06-18 12:10:00,83.6,83.62,83.6,83.62,2100.0,60.7468,60.7613,60.7468,60.7613,2100.0
2007-06-18 12:20:00,83.61,83.61,83.55,83.55,3500.0,60.7541,60.7541,60.7105,60.7105,3500.0
2007-06-18 12:30:00,83.54,83.58,83.54,83.56,2000.0,60.7032,60.7323,60.7032,60.7177,2000.0
2007-06-18 12:40:00,83.63,83.66,83.62,83.64,2300.0,60.7686,60.7904,60.7613,60.7759,2300.0
2007-06-18 12:50:00,83.64,83.69,83.64,83.64,3100.0,60.7759,60.8122,60.7759,60.7759,3100.0
2007-06-18 13:00:00,83.64,83.64,83.58,83.61,2600.0,60.7759,60.7759,60.7323,60.7541,2600.0
2007-06-18 13:10:00,83.63,83.66,83.63,83.66,2600.0,60.7686,60.7904,60.7686,60.7904,2600.0
2007-06-18 13:20:00,83.66,83.66,83.61,83.61,2100.0,60.7904,60.7904,60.7541,60.7541,2100.0
2007-06-18 13:30:00,83.61,83.67,83.59,83.59,2000.0,60.7541,60.7977,60.7395,60.7395,2000.0
2007-06-18 13:40:00,83.58,83.58,83.51,83.52,3600.0,60.7323,60.7323,60.6814,60.6887,3600.0
2007-06-18 13:50:00,83.53,83.58,83.53,83.58,2300.0,60.6959,60.7323,60.6959,60.7323,2300.0
2007-06-18 14:00:00,83.5,83.56,83.5,83.56,1200.0,60.6741,60.7177,60.6741,60.7177,1200.0
2007-06-18 14:10:00,83.54,83.56,83.53,83.56,2500.0,60.7032,60.7177,60.6959,60.7177,2500.0
2007-06-18 14:20:00,83.56,83.6,83.56,83.6,1700.0,60.7177,60.7468,60.7177,60.7468,1700.0
2007-06-18 14:30:00,83.63,83.63,83.57,83.59,2100.0,60.7686,60.7686,60.725,60.7395,2100.0
2007-06-18 14:40:00,83.59,83.61,83.56,83.57,4900.0,60.7395,60.7541,60.7177,60.725,4900.0
2007-06-18 14:50:00,83.55,83.57,83.52,83.53,3100.0,60.7105,60.725,60.6887,60.6959,3100.0
2007-06-18 15:00:00,83.59,83.61,83.57,83.59,3700.0,60.7395,60.7541,60.725,60.7395,3700.0
2007-06-18 15:10:00,83.6,83.61,83.56,83.57,3600.0,60.7468,60.7541,60.7177,60.725,3600.0
2007-06-18 15:20:00,83.56,83.57,83.54,83.54,3200.0,60.7177,60.725,60.7032,60.7032,3200.0
2007-06-18 15:30:00,83.53,83.58,83.53,83.55,2000.0,60.6959,60.7323,60.6959,60.7105,2000.0
2007-06-18 15:40:00,83.55,83.57,83.54,83.54,4900.0,60.7105,60.725,60.7032,60.7032,4900.0
2007-06-18 15:50:00,83.56,83.56,83.47,83.48,8600.0,60.7177,60.7177,60.6523,60.6596,8600.0
2007-06-18 16:00:00,83.48,83.48,83.45,83.45,600.0,60.6596,60.6596,60.6378,60.6378,600.0
2007-06-18 16:10:00,83.45,83.45,83.45,83.45,0.0,60.6378,60.6378,60.6378,60.6378,0.0
2007-06-19 09:30:00,83.41,83.43,83.37,83.39,5200.0,60.6087,60.6233,60.5797,60.5942,5200.0
2007-06-19 09:40:00,83.33,83.37,83.3,83.3,7800.0,60.5506,60.5797,60.5288,60.5288,7800.0
2007-06-19 09:50:00,83.28,83.28,83.21,83.28,2600.0,60.5143,60.5143,60.4634,60.5143,2600.0
2007-06-19 10:00:00,83.32,83.32,83.31,83.32,1200.0,60.5433,60.5433,60.5361,60.5433,1200.0
2007-06-19 10:10:00,83.3,83.3,83.23,83.29,3200.0,60.5288,60.5288,60.478,60.5216,3200.0
2007-06-19 10:20:00,83.4,83.4,83.38,83.38,800.0,60.6015,60.6015,60.5869,60.5869,800.0
2007-06-19 10:30:00,83.42,83.5,83.42,83.45,3000.0,60.616,60.6741,60.616,60.6378,3000.0
2007-06-19 10:40:00,83.45,83.5,83.44,83.47,2900.0,60.6378,60.6741,60.6305,60.6523,2900.0
2007-06-19 10:50:00,83.49,83.51,83.48,83.48,1800.0,60.6669,60.6814,60.6596,60.6596,1800.0
2007-06-19 11:00:00,83.48,83.48,83.41,83.43,8000.0,60.6596,60.6596,60.6087,60.6233,8000.0
2007-06-19 11:10:00,83.44,83.47,83.44,83.46,11000.0,60.6305,60.6523,60.6305,60.6451,11000.0
2007-06-19 11:20:00,83.45,83.45,83.43,83.43,6000.0,60.6378,60.6378,60.6233,60.6233,6000.0
2007-06-19 11:30:00,83.34,83.36,83.34,83.36,700.0,60.5579,60.5724,60.5579,60.5724,700.0
2007-06-19 11:40:00,83.36,83.36,83.36,83.36,200.0,60.5724,60.5724,60.5724,60.5724,200.0
2007-06-19 11:50:00,83.38,83.42,83.38,83.4,1200.0,60.5869,60.616,60.5869,60.6015,1200.0
2007-06-19 12:00:00,83.5,83.63,83.5,83.63,13200.0,60.6741,60.7686,60.6741,60.7686,13200.0
2007-06-19 12:10:00,83.59,83.66,83.58,83.63,13300.0,60.7395,60.7904,60.7323,60.7686,13300.0
2007-06-19 12:20:00,83.62,83.62,83.6,83.6,1200.0,60.7613,60.7613,60.7468,60.7468,1200.0
2007-06-19 12:30:00,83.6,83.6,83.59,83.6,11500.0,60.7468,60.7468,60.7395,60.7468,11500.0
2007-06-19 12:40:00,83.59,83.62,83.59,83.62,2400.0,60.7395,60.7613,60.7395,60.7613,2400.0
2007-06-19 12:50:00,83.68,83.68,83.67,83.67,3800.0,60.8049,60.8049,60.7977,60.7977,3800.0
2007-06-19 13:00:00,83.6,83.6,83.6,83.6,400.0,60.7468,60.7468,60.7468,60.7468,400.0
2007-06-19 13:10:00,83.61,83.63,83.61,83.63,300.0,60.7541,60.7686,60.7541,60.7686,300.0
2007-06-19 13:20:00,83.69,83.74,83.6,83.6,8700.0,60.8122,60.8485,60.7468,60.7468,8700.0
2007-06-19 13:30:00,83.62,83.62,83.54,83.56,2000.0,60.7613,60.7613,60.7032,60.7177,2000.0
2007-06-19 13:40:00,83.61,83.61,83.55,83.55,200.0,60.7541,60.7541,60.7105,60.7105,200.0
2007-06-19 13:50:00,83.57,83.57,83.51,83.53,1500.0,60.725,60.725,60.6814,60.6959,1500.0
2007-06-19 14:00:00,83.53,83.53,83.45,83.46,16600.0,60.6959,60.6959,60.6378,60.6451,16600.0
2007-06-19 14:10:00,83.53,83.54,83.53,83.53,2800.0,60.6959,60.7032,60.6959,60.6959,2800.0
2007-06-19 14:20:00,83.48,83.52,83.48,83.52,1400.0,60.6596,60.6887,60.6596,60.6887,1400.0
2007-06-19 14:30:00,83.49,83.49,83.41,83.44,12400.0,60.6669,60.6669,60.6087,60.6305,12400.0
2007-06-19 14:40:00,83.48,83.51,83.48,83.49,1200.0,60.6596,60.6814,60.6596,60.6669,1200.0
2007-06-19 14:50:00,83.45,83.51,83.45,83.51,1400.0,60.6378,60.6814,60.6378,60.6814,1400.0
2007-06-19 15:00:00,83.5,83.56,83.48,83.56,12500.0,60.6741,60.7177,60.6596,60.7177,12500.0
2007-06-19 15:10:00,83.59,83.59,83.56,83.58,1600.0,60.7395,60.7395,60.7177,60.7323,1600.0
2007-06-19 15:20:00,83.58,83.63,83.58,83.61,2500.0,60.7323,60.7686,60.7323,60.7541,2500.0
2007-06-19 15:30:00,83.62,83.67,83.6,83.65,141900.0,60.7613,60.7977,60.7468,60.7831,141900.0
2007-06-19 15:40:00,83.67,83.71,83.67,83.69,2300.0,60.7977,60.8267,60.7977,60.8122,2300.0
2007-06-19 15:50:00,83.7,83.7,83.63,83.64,5500.0,60.8195,60.8195,60.7686,60.7759,5500.0
2007-06-19 16:00:00,83.64,83.64,83.64,83.64,0.0,60.7759,60.7759,60.7759,60.7759,0.0
2007-06-19 16:10:00,83.64,83.64,83.64,83.64,0.0,60.7759,60.7759,60.7759,60.7759,0.0
2007-06-20 09:30:00,83.88,83.9,83.75,83.77,31600.0,60.9503,60.9648,60.8558,60.8703,31600.0
2007-06-20 09:40:00,83.82,83.82,83.6,83.6,25300.0,60.9067,60.9067,60.7468,60.7468,25300.0
2007-06-20 09:50:00,83.59,83.67,83.59,83.65,10500.0,60.7395,60.7977,60.7395,60.7831,10500.0
2007-06-20 10:00:00,83.54,83.54,83.4,83.51,47600.0,60.7032,60.7032,60.6015,60.6814,47600.0
2007-06-20 10:10:00,83.52,83.57,83.49,83.57,146200.0,60.6887,60.725,60.6669,60.725,146200.0
2007-06-20 10:20:00,83.58,83.62,83.5,83.62,50000.0,60.7323,60.7613,60.6741,60.7613,50000.0
2007-06-20 10:30:00,83.63,83.75,83.63,83.72,1700.0,60.7686,60.8558,60.7686,60.834,1700.0
2007-06-20 10:40:00,83.8,83.8,83.71,83.72,1000.0,60.8921,60.8921,60.8267,60.834,1000.0
2007-06-20 10:50:00,83.68,83.73,83.68,83.73,300.0,60.8049,60.8413,60.8049,60.8413,300.0
2007-06-20 11:00:00,83.7,83.71,83.7,83.71,500.0,60.8195,60.8267,60.8195,60.8267,500.0
2007-06-20 11:10:00,83.57,83.61,83.57,83.58,2100.0,60.725,60.7541,60.725,60.7323,2100.0
2007-06-20 11:20:00,83.63,83.67,83.6,83.67,600.0,60.7686,60.7977,60.7468,60.7977,600.0
2007-06-20 11:30:00,83.65,83.66,83.59,83.59,6200.0,60.7831,60.7904,60.7395,60.7395,6200.0
2007-06-20 11:40:00,83.5,83.55,83.5,83.55,1000.0,60.6741,60.7105,60.6741,60.7105,1000.0
2007-06-20 11:50:00,83.55,83.55,83.45,83.55,1900.0,60.7105,60.7105,60.6378,60.7105,1900.0
2007-06-20 12:00:00,83.44,83.45,83.37,83.39,7600.0,60.6305,60.6378,60.5797,60.5942,7600.0
2007-06-20 12:10:00,83.45,83.5,83.44,83.5,1200.0,60.6378,60.6741,60.6305,60.6741,1200.0
2007-06-20 12:20:00,83.51,83.53,83.5,83.5,5800.0,60.6814,60.6959,60.6741,60.6741,5800.0
2007-06-20 12:30:00,83.51,83.54,83.51,83.54,11600.0,60.6814,60.7032,60.6814,60.7032,11600.0
2007-06-20 12:40:00,83.49,83.52,83.49,83.52,1300.0,60.6669,60.6887,60.6669,60.6887,1300.0
2007-06-20 12:50:00,83.55,83.55,83.48,83.48,14000.0,60.7105,60.7105,60.6596,60.6596,14000.0
2007-06-20 13:00:00,83.44,83.44,83.39,83.39,400.0,60.6305,60.6305,60.5942,60.5942,400.0
2007-06-20 13:10:00,83.36,83.36,83.26,83.29,1300.0,60.5724,60.5724,60.4998,60.5216,1300.0
2007-06-20 13:20:00,83.32,83.32,83.2,83.24,3200.0,60.5433,60.5433,60.4562,60.4852,3200.0
2007-06-20 13:30:00,83.28,83.33,83.28,83.33,1400.0,60.5143,60.5506,60.5143,60.5506,1400.0
2007-06-20 13:40:00,83.28,83.28,83.24,83.24,900.0,60.5143,60.5143,60.4852,60.4852,900.0
2007-06-20 13:50:00,83.27,83.28,83.27,83.28,200.0,60.507,60.5143,60.507,60.5143,200.0
2007-06-20 14:00:00,83.26,83.42,83.24,83.42,5300.0,60.4998,60.616,60.4852,60.616,5300.0
2007-06-20 14:10:00,83.38,83.38,83.33,83.34,3000.0,60.5869,60.5869,60.5506,60.5579,3000.0
2007-06-20 14:20:00,83.3,83.3,83.1,83.17,10000.0,60.5288,60.5288,60.3835,60.4344,10000.0
2007-06-20 14:30:00,83.2,83.22,83.04,83.06,130300.0,60.4562,60.4707,60.3399,60.3544,130300.0
2007-06-20 14:40:00,83.05,83.16,83.05,83.14,14800.0,60.3472,60.4271,60.3472,60.4126,14800.0
2007-06-20 14:50:00,83.16,83.16,83.13,83.14,6000.0,60.4271,60.4271,60.4053,60.4126,6000.0
2007-06-20 15:00:00,83.13,83.16,82.99,83.06,8000.0,60.4053,60.4271,60.3036,60.3544,8000.0
2007-06-20 15:10:00,83.04,83.04,82.98,82.99,13000.0,60.3399,60.3399,60.2963,60.3036,13000.0
2007-06-20 15:20:00,82.98,82.98,82.94,82.94,5100.0,60.2963,60.2963,60.2672,60.2672,5100.0
2007-06-20 15:30:00,82.92,82.94,82.69,82.73,11700.0,60.2527,60.2672,60.0856,60.1146,11700.0
2007-06-20 15:40:00,82.72,82.77,82.66,82.66,8800.0,60.1074,60.1437,60.0638,60.0638,8800.0
2007-06-20 15:50:00,82.63,82.66,82.52,82.52,40200.0,60.042,60.0638,59.962,59.962,40200.0
2007-06-20 16:00:00,82.52,82.52,82.52,82.52,400.0,59.962,59.962,59.962,59.962,400.0
2007-06-20 16:10:00,82.72,82.72,82.72,82.72,11000.0,60.1074,60.1074,60.1074,60.1074,11000.0
2007-06-21 09:30:00,82.52,82.61,82.43,82.43,186300.0,59.962,60.0274,59.8966,59.8966,186300.0
2007-06-21 09:40:00,82.45,82.46,82.31,82.36,13300.0,59.9112,59.9184,59.8094,59.8458,13300.0
2007-06-21 09:50:00,82.38,82.41,82.17,82.18,6600.0,59.8603,59.8821,59.7077,59.715,6600.0
2007-06-21 10:00:00,82.17,82.24,82.08,82.21,20100.0,59.7077,59.7586,59.6423,59.7368,20100.0
2007-06-21 10:10:00,82.27,82.57,82.23,82.57,193300.0,59.7804,59.9984,59.7513,59.9984,193300.0
2007-06-21 10:20:00,82.58,82.7,82.52,82.67,9300.0,60.0056,60.0928,59.962,60.071,9300.0
2007-06-21 10:30:00,82.61,82.61,82.46,82.56,28900.0,60.0274,60.0274,59.9184,59.9911,28900.0
2007-06-21 10:40:00,82.59,82.71,82.58,82.61,9200.0,60.0129,60.1001,60.0056,60.0274,9200.0
2007-06-21 10:50:00,82.67,82.87,82.67,82.8,7500.0,60.071,60.2164,60.071,60.1655,7500.0
2007-06-21 11:00:00,82.82,82.84,82.68,82.68,10400.0,60.18,60.1946,60.0783,60.0783,10400.0
2007-06-21 11:10:00,82.68,82.75,82.66,82.75,40300.0,60.0783,60.1292,60.0638,60.1292,40300.0
2007-06-21 11:20:00,82.8,82.8,82.66,82.68,2000.0,60.1655,60.1655,60.0638,60.0783,2000.0
2007-06-21 11:30:00,82.64,82.66,82.52,82.57,29000.0,60.0492,60.0638,59.962,59.9984,29000.0
2007-06-21 11:40:00,82.54,82.58,82.53,82.54,3000.0,59.9766,60.0056,59.9693,59.9766,3000.0
2007-06-21 11:50:00,82.55,82.55,82.44,82.46,1900.0,59.9838,59.9838,59.9039,59.9184,1900.0
2007-06-21 12:00:00,82.52,82.69,82.52,82.58,27500.0,59.962,60.0856,59.962,60.0056,27500.0
2007-06-21 12:10:00,82.58,82.64,82.48,82.51,6200.0,60.0056,60.0492,59.933,59.9548,6200.0
2007-06-21 12:20:00,82.42,82.48,82.39,82.46,13600.0,59.8894,59.933,59.8676,59.9184,13600.0
2007-06-21 12:30:00,82.47,82.53,82.41,82.53,4500.0,59.9257,59.9693,59.8821,59.9693,4500.0
2007-06-21 12:40:00,82.52,82.68,82.47,82.62,15300.0,59.962,60.0783,59.9257,60.0347,15300.0
2007-06-21 12:50:00,82.62,82.63,82.56,82.57,93000.0,60.0347,60.042,59.9911,59.9984,93000.0
2007-06-21 13:00:00,82.58,82.74,82.58,82.74,51100.0,60.0056,60.1219,60.0056,60.1219,51100.0
2007-06-21 13:10:00,82.76,82.86,82.76,82.86,19000.0,60.1364,60.2091,60.1364,60.2091,19000.0
2007-06-21 13:20:00,82.86,82.86,82.81,82.86,800.0,60.2091,60.2091,60.1728,60.2091,800.0
2007-06-21 13:30:00,82.9,83.0,82.9,83.0,14600.0,60.2382,60.3108,60.2382,60.3108,14600.0
2007-06-21 13:40:00,82.96,83.04,82.96,83.02,1400.0,60.2818,60.3399,60.2818,60.3254,1400.0
2007-06-21 13:50:00,83.01,83.06,83.0,83.06,8300.0,60.3181,60.3544,60.3108,60.3544,8300.0
2007-06-21 14:00:00,83.07,83.09,82.97,82.97,6600.0,60.3617,60.3762,60.289,60.289,6600.0
2007-06-21 14:10:00,82.97,83.04,82.93,83.04,3600.0,60.289,60.3399,60.26,60.3399,3600.0
2007-06-21 14:20:00,83.04,83.04,82.92,82.92,6300.0,60.3399,60.3399,60.2527,60.2527,6300.0
2007-06-21 14:30:00,82.88,82.88,82.77,82.77,2200.0,60.2236,60.2236,60.1437,60.1437,2200.0
2007-06-21 14:40:00,82.83,82.85,82.8,82.8,4900.0,60.1873,60.2018,60.1655,60.1655,4900.0
2007-06-21 14:50:00,82.77,82.88,82.77,82.87,2600.0,60.1437,60.2236,60.1437,60.2164,2600.0
2007-06-21 15:00:00,82.88,82.93,82.88,82.92,700.0,60.2236,60.26,60.2236,60.2527,700.0
2007-06-21 15:10:00,82.91,82.94,82.8,82.9,15700.0,60.2454,60.2672,60.1655,60.2382,15700.0
2007-06-21 15:20:00,82.91,82.96,82.91,82.95,700.0,60.2454,60.2818,60.2454,60.2745,700.0
2007-06-21 15:30:00,82.97,83.01,82.95,83.01,3200.0,60.289,60.3181,60.2745,60.3181,3200.0
2007-06-21 15:40:00,82.99,83.04,82.94,82.97,3500.0,60.3036,60.3399,60.2672,60.289,3500.0
2007-06-21 15:50:00,82.95,83.05,82.95,83.05,6000.0,60.2745,60.3472,60.2745,60.3472,6000.0
2007-06-21 16:00:00,83.05,83.05,83.05,83.05,0.0,60.3472,60.3472,60.3472,60.3472,0.0
2007-06-21 16:10:00,83.1,83.1,83.09,83.09,200.0,60.3835,60.3835,60.3762,60.3762,200.0
2007-06-22 09:30:00,82.78,82.83,82.65,82.83,16600.0,60.151,60.1873,60.0565,60.1873,16600.0
2007-06-22 09:40:00,82.84,82.84,82.55,82.59,220300.0,60.1946,60.1946,59.9838,60.0129,220300.0
2007-06-22 09:50:00,82.69,82.75,82.63,82.75,1600.0,60.0856,60.1292,60.042,60.1292,1600.0
2007-06-22 10:00:00,82.75,82.75,82.54,82.64,7000.0,60.1292,60.1292,59.9766,60.0492,7000.0
2007-06-22 10:10:00,82.63,82.63,82.5,82.6,4400.0,60.042,60.042,59.9475,60.0202,4400.0
2007-06-22 10:20:00,82.65,82.66,82.58,82.58,7600.0,60.0565,60.0638,60.0056,60.0056,7600.0
2007-06-22 10:30:00,82.47,82.6,82.47,82.6,7400.0,59.9257,60.0202,59.9257,60.0202,7400.0
2007-06-22 10:40:00,82.62,82.66,82.59,82.65,7800.0,60.0347,60.0638,60.0129,60.0565,7800.0
2007-06-22 10:50:00,82.62,82.67,82.56,82.56,2700.0,60.0347,60.071,59.9911,59.9911,2700.0
2007-06-22 11:00:00,82.54,82.55,82.53,82.55,900.0,59.9766,59.9838,59.9693,59.9838,900.0
2007-06-22 11:10:00,82.57,82.64,82.53,82.53,5900.0,59.9984,60.0492,59.9693,59.9693,5900.0
2007-06-22 11:20:00,82.55,82.65,82.55,82.58,39700.0,59.9838,60.0565,59.9838,60.0056,39700.0
2007-06-22 11:30:00,82.58,82.67,82.58,82.62,10800.0,60.0056,60.071,60.0056,60.0347,10800.0
2007-06-22 11:40:00,82.61,82.63,82.45,82.49,5700.0,60.0274,60.042,59.9112,59.9402,5700.0
2007-06-22 11:50:00,82.49,82.58,82.46,82.58,2200.0,59.9402,60.0056,59.9184,60.0056,2200.0
2007-06-22 12:00:00,82.57,82.57,82.53,82.54,700.0,59.9984,59.9984,59.9693,59.9766,700.0
2007-06-22 12:10:00,82.49,82.49,82.29,82.3,23800.0,59.9402,59.9402,59.7949,59.8022,23800.0
2007-06-22 12:20:00,82.3,82.3,82.03,82.06,31900.0,59.8022,59.8022,59.606,59.6278,31900.0
2007-06-22 12:30:00,82.05,82.14,81.9,82.14,11900.0,59.6205,59.6859,59.5115,59.6859,11900.0
2007-06-22 12:40:00,82.12,82.24,82.11,82.24,424200.0,59.6714,59.7586,59.6641,59.7586,424200.0
2007-06-22 12:50:00,82.2,82.24,82.11,82.11,9700.0,59.7295,59.7586,59.6641,59.6641,9700.0
2007-06-22 13:00:00,82.13,82.13,81.92,82.0,2400.0,59.6787,59.6787,59.5261,59.5842,2400.0
2007-06-22 13:10:00,82.01,82.13,82.01,82.13,600.0,59.5915,59.6787,59.5915,59.6787,600.0
2007-06-22 13:20:00,82.15,82.34,82.15,82.31,12300.0,59.6932,59.8312,59.6932,59.8094,12300.0
2007-06-22 13:30:00,82.31,82.33,82.22,82.33,7500.0,59.8094,59.824,59.744,59.824,7500.0
2007-06-22 13:40:00,82.33,82.34,82.24,82.28,6000.0,59.824,59.8312,59.7586,59.7876,6000.0
2007-06-22 13:50:00,82.26,82.26,82.16,82.24,2200.0,59.7731,59.7731,59.7005,59.7586,2200.0
2007-06-22 14:00:00,82.16,82.16,82.08,82.08,3100.0,59.7005,59.7005,59.6423,59.6423,3100.0
2007-06-22 14:10:00,82.14,82.16,82.1,82.14,3400.0,59.6859,59.7005,59.6569,59.6859,3400.0
2007-06-22 14:20:00,82.14,82.23,82.08,82.23,220200.0,59.6859,59.7513,59.6423,59.7513,220200.0
2007-06-22 14:30:00,82.29,82.33,82.14,82.25,11500.0,59.7949,59.824,59.6859,59.7658,11500.0
2007-06-22 14:40:00,82.25,82.28,82.25,82.27,1600.0,59.7658,59.7876,59.7658,59.7804,1600.0
2007-06-22 14:50:00,82.27,82.33,82.25,82.25,3500.0,59.7804,59.824,59.7658,59.7658,3500.0
2007-06-22 15:00:00,82.29,82.29,82.17,82.22,2400.0,59.7949,59.7949,59.7077,59.744,2400.0
2007-06-22 15:10:00,82.23,82.23,82.22,82.23,1700.0,59.7513,59.7513,59.744,59.7513,1700.0
2007-06-22 15:20:00,82.27,82.27,82.1,82.1,5000.0,59.7804,59.7804,59.6569,59.6569,5000.0
2007-06-22 15:30:00,82.08,82.15,81.99,82.03,60500.0,59.6423,59.6932,59.5769,59.606,60500.0
2007-06-22 15:40:00,82.03,82.03,81.85,82.0,179800.0,59.606,59.606,59.4752,59.5842,179800.0
2007-06-22 15:50:00,82.02,82.13,81.98,82.08,230000.0,59.5987,59.6787,59.5697,59.6423,230000.0
2007-06-22 16:00:00,82.03,82.28,81.98,81.98,241600.0,59.606,59.7876,59.5697,59.5697,241600.0
2007-06-22 16:10:00,81.98,82.23,81.98,82.15,35000.0,59.5697,59.7513,59.5697,59.6932,35000.0
2007-06-25 09:30:00,82.03,82.15,81.96,81.99,25100.0,59.606,59.6932,59.5551,59.5769,25100.0
2007-06-25 09:40:00,82.01,82.02,81.66,81.78,122700.0,59.5915,59.5987,59.3371,59.4243,122700.0
2007-06-25 09:50:00,81.78,81.89,81.66,81.85,25900.0,59.4243,59.5043,59.3371,59.4752,25900.0
2007-06-25 10:00:00,81.9,82.0,81.87,81.92,39300.0,59.5115,59.5842,59.4897,59.5261,39300.0
2007-06-25 10:10:00,81.91,82.24,81.88,82.19,23700.0,59.5188,59.7586,59.497,59.7223,23700.0
2007-06-25 10:20:00,82.21,82.27,82.2,82.25,15600.0,59.7368,59.7804,59.7295,59.7658,15600.0
2007-06-25 10:30:00,82.24,82.31,82.12,82.13,15500.0,59.7586,59.8094,59.6714,59.6787,15500.0
2007-06-25 10:40:00,82.15,82.21,82.07,82.14,6700.0,59.6932,59.7368,59.6351,59.6859,6700.0
2007-06-25 10:50:00,82.13,82.37,82.12,82.37,13500.0,59.6787,59.853,59.6714,59.853,13500.0
2007-06-25 11:00:00,82.38,82.48,82.37,82.42,21400.0,59.8603,59.933,59.853,59.8894,21400.0
2007-06-25 11:10:00,82.39,82.5,82.38,82.46,11600.0,59.8676,59.9475,59.8603,59.9184,11600.0
2007-06-25 11:20:00,82.43,82.44,82.38,82.44,12700.0,59.8966,59.9039,59.8603,59.9039,12700.0
2007-06-25 11:30:00,82.45,82.47,82.34,82.36,10600.0,59.9112,59.9257,59.8312,59.8458,10600.0
2007-06-25 11:40:00,82.33,82.35,82.27,82.35,22100.0,59.824,59.8385,59.7804,59.8385,22100.0
2007-06-25 11:50:00,82.34,82.35,82.33,82.33,4300.0,59.8312,59.8385,59.824,59.824,4300.0
2007-06-25 12:00:00,82.35,82.49,82.35,82.49,13800.0,59.8385,59.9402,59.8385,59.9402,13800.0
2007-06-25 12:10:00,82.47,82.52,82.46,82.47,5500.0,59.9257,59.962,59.9184,59.9257,5500.0
2007-06-25 12:20:00,82.46,82.49,82.44,82.44,2500.0,59.9184,59.9402,59.9039,59.9039,2500.0
2007-06-25 12:30:00,82.43,82.45,82.41,82.45,9000.0,59.8966,59.9112,59.8821,59.9112,9000.0
2007-06-25 12:40:00,82.44,82.46,82.42,82.43,3400.0,59.9039,59.9184,59.8894,59.8966,3400.0
2007-06-25 12:50:00,82.41,82.45,82.36,82.36,5100.0,59.8821,59.9112,59.8458,59.8458,5100.0
2007-06-25 13:00:00,82.36,82.39,82.32,82.35,10400.0,59.8458,59.8676,59.8167,59.8385,10400.0
2007-06-25 13:10:00,82.35,82.37,82.3,82.3,8800.0,59.8385,59.853,59.8022,59.8022,8800.0
2007-06-25 13:20:00,82.31,82.36,82.31,82.34,2100.0,59.8094,59.8458,59.8094,59.8312,2100.0
2007-06-25 13:30:00,82.35,82.4,82.35,82.38,3200.0,59.8385,59.8748,59.8385,59.8603,3200.0
2007-06-25 13:40:00,82.4,82.4,82.32,82.34,5700.0,59.8748,59.8748,59.8167,59.8312,5700.0
2007-06-25 13:50:00,82.34,82.34,82.23,82.23,18400.0,59.8312,59.8312,59.7513,59.7513,18400.0
2007-06-25 14:00:00,82.24,82.27,82.16,82.16,6200.0,59.7586,59.7804,59.7005,59.7005,6200.0
2007-06-25 14:10:00,82.14,82.14,81.95,81.97,24800.0,59.6859,59.6859,59.5479,59.5624,24800.0
2007-06-25 14:20:00,81.97,82.05,81.95,81.95,6700.0,59.5624,59.6205,59.5479,59.5479,6700.0
2007-06-25 14:30:00,81.93,81.93,81.55,81.62,108100.0,59.5333,59.5333,59.2572,59.3081,108100.0
2007-06-25 14:40:00,81.68,81.73,81.46,81.46,28100.0,59.3517,59.388,59.1918,59.1918,28100.0
2007-06-25 14:50:00,81.44,81.62,81.41,81.54,16900.0,59.1773,59.3081,59.1555,59.2499,16900.0
2007-06-25 15:00:00,81.53,81.55,81.36,81.39,13800.0,59.2427,59.2572,59.1191,59.1409,13800.0
2007-06-25 15:10:00,81.4,81.56,81.36,81.41,19400.0,59.1482,59.2645,59.1191,59.1555,19400.0
2007-06-25 15:20:00,81.5,81.69,81.48,81.64,7500.0,59.2209,59.3589,59.2063,59.3226,7500.0
2007-06-25 15:30:00,81.65,81.82,81.65,81.78,17400.0,59.3299,59.4534,59.3299,59.4243,17400.0
2007-06-25 15:40:00,81.79,81.79,81.56,81.56,14300.0,59.4316,59.4316,59.2645,59.2645,14300.0
2007-06-25 15:50:00,81.59,81.64,81.55,81.63,44400.0,59.2863,59.3226,59.2572,59.3153,44400.0
2007-06-25 16:00:00,81.66,81.66,81.66,81.66,200.0,59.3371,59.3371,59.3371,59.3371,200.0
2007-06-25 16:10:00,81.66,81.66,81.66,81.66,0.0,59.3371,59.3371,59.3371,59.3371,0.0
2007-06-26 09:30:00,81.94,81.99,81.83,81.94,25600.0,59.5406,59.5769,59.4607,59.5406,25600.0
2007-06-26 09:40:00,81.97,82.0,81.83,81.89,11900.0,59.5624,59.5842,59.4607,59.5043,11900.0
2007-06-26 09:50:00,81.9,81.94,81.83,81.88,6300.0,59.5115,59.5406,59.4607,59.497,6300.0
2007-06-26 10:00:00,81.86,82.02,81.81,81.86,18100.0,59.4825,59.5987,59.4461,59.4825,18100.0
2007-06-26 10:10:00,81.8,81.83,81.72,81.73,27500.0,59.4389,59.4607,59.3807,59.388,27500.0
2007-06-26 10:20:00,81.73,81.73,81.59,81.59,9400.0,59.388,59.388,59.2863,59.2863,9400.0
2007-06-26 10:30:00,81.64,81.85,81.62,81.85,3200.0,59.3226,59.4752,59.3081,59.4752,3200.0
2007-06-26 10:40:00,81.83,81.83,81.6,81.62,8300.0,59.4607,59.4607,59.2935,59.3081,8300.0
2007-06-26 10:50:00,81.61,81.63,81.44,81.44,7900.0,59.3008,59.3153,59.1773,59.1773,7900.0
2007-06-26 11:00:00,81.44,81.57,81.42,81.57,3200.0,59.1773,59.2717,59.1627,59.2717,3200.0
2007-06-26 11:10:00,81.58,81.76,81.58,81.71,17300.0,59.279,59.4098,59.279,59.3735,17300.0
2007-06-26 11:20:00,81.72,81.72,81.66,81.68,2600.0,59.3807,59.3807,59.3371,59.3517,2600.0
2007-06-26 11:30:00,81.67,81.84,81.61,81.82,6500.0,59.3444,59.4679,59.3008,59.4534,6500.0
2007-06-26 11:40:00,81.79,81.97,81.78,81.94,8100.0,59.4316,59.5624,59.4243,59.5406,8100.0
2007-06-26 11:50:00,81.94,81.98,81.86,81.98,15700.0,59.5406,59.5697,59.4825,59.5697,15700.0
2007-06-26 12:00:00,81.98,82.06,81.92,81.92,18400.0,59.5697,59.6278,59.5261,59.5261,18400.0
2007-06-26 12:10:00,81.92,81.92,81.85,81.88,4700.0,59.5261,59.5261,59.4752,59.497,4700.0
2007-06-26 12:20:00,81.87,81.96,81.84,81.94,2800.0,59.4897,59.5551,59.4679,59.5406,2800.0
2007-06-26 12:30:00,81.94,81.95,81.73,81.74,5100.0,59.5406,59.5479,59.388,59.3953,5100.0
2007-06-26 12:40:00,81.75,81.85,81.75,81.85,4600.0,59.4025,59.4752,59.4025,59.4752,4600.0
2007-06-26 12:50:00,81.85,81.85,81.75,81.76,5800.0,59.4752,59.4752,59.4025,59.4098,5800.0
2007-06-26 13:00:00,81.76,81.82,81.76,81.82,5300.0,59.4098,59.4534,59.4098,59.4534,5300.0
2007-06-26 13:10:00,81.84,81.96,81.84,81.91,6900.0,59.4679,59.5551,59.4679,59.5188,6900.0
2007-06-26 13:20:00,81.92,81.92,81.8,81.81,7700.0,59.5261,59.5261,59.4389,59.4461,7700.0
2007-06-26 13:30:00,81.82,81.84,81.7,81.72,3300.0,59.4534,59.4679,59.3662,59.3807,3300.0
2007-06-26 13:40:00,81.74,81.82,81.62,81.66,32800.0,59.3953,59.4534,59.3081,59.3371,32800.0
2007-06-26 13:50:00,81.64,81.67,81.61,81.66,13600.0,59.3226,59.3444,59.3008,59.3371,13600.0
2007-06-26 14:00:00,81.66,81.73,81.64,81.68,7500.0,59.3371,59.388,59.3226,59.3517,7500.0
2007-06-26 14:10:00,81.68,81.68,81.56,81.64,5300.0,59.3517,59.3517,59.2645,59.3226,5300.0
2007-06-26 14:20:00,81.59,81.59,81.45,81.5,24200.0,59.2863,59.2863,59.1845,59.2209,24200.0
2007-06-26 14:30:00,81.49,81.55,81.35,81.35,11900.0,59.2136,59.2572,59.1119,59.1119,11900.0
2007-06-26 14:40:00,81.3,81.44,81.27,81.44,16100.0,59.0755,59.1773,59.0537,59.1773,16100.0
2007-06-26 14:50:00,81.46,81.48,81.31,81.34,8300.0,59.1918,59.2063,59.0828,59.1046,8300.0
2007-06-26 15:00:00,81.3,81.37,81.18,81.32,6400.0,59.0755,59.1264,58.9883,59.0901,6400.0
2007-06-26 15:10:00,81.3,81.45,81.3,81.43,3600.0,59.0755,59.1845,59.0755,59.17,3600.0
2007-06-26 15:20:00,81.41,81.46,81.36,81.39,19900.0,59.1555,59.1918,59.1191,59.1409,19900.0
2007-06-26 15:30:00,81.41,81.5,81.41,81.47,4300.0,59.1555,59.2209,59.1555,59.1991,4300.0
2007-06-26 15:40:00,81.43,81.43,81.34,81.35,9200.0,59.17,59.17,59.1046,59.1119,9200.0
2007-06-26 15:50:00,81.38,81.4,81.32,81.36,6200.0,59.1337,59.1482,59.0901,59.1191,6200.0
2007-06-26 16:00:00,81.34,81.34,80.95,81.0,27900.0,59.1046,59.1046,58.8212,58.8576,27900.0
2007-06-26 16:10:00,80.92,80.92,80.82,80.83,17700.0,58.7994,58.7994,58.7268,58.734,17700.0
2007-06-27 09:30:00,80.83,80.99,80.77,80.99,22300.0,58.734,58.8503,58.6904,58.8503,22300.0
2007-06-27 09:40:00,81.02,81.02,80.88,80.9,9700.0,58.8721,58.8721,58.7704,58.7849,9700.0
2007-06-27 09:50:00,81.01,81.14,81.01,81.04,6000.0,58.8648,58.9593,58.8648,58.8866,6000.0
2007-06-27 10:00:00,80.98,81.12,80.94,81.07,4100.0,58.843,58.9447,58.814,58.9084,4100.0
2007-06-27 10:10:00,81.09,81.1,80.98,81.01,11700.0,58.923,58.9302,58.843,58.8648,11700.0
2007-06-27 10:20:00,81.0,81.13,80.99,81.11,2800.0,58.8576,58.952,58.8503,58.9375,2800.0
2007-06-27 10:30:00,81.16,81.32,81.16,81.29,10600.0,58.9738,59.0901,58.9738,59.0683,10600.0
2007-06-27 10:40:00,81.28,81.28,81.11,81.11,8900.0,59.061,59.061,58.9375,58.9375,8900.0
2007-06-27 10:50:00,81.14,81.21,81.14,81.15,9300.0,58.9593,59.0101,58.9593,58.9665,9300.0
2007-06-27 11:00:00,81.16,81.19,81.08,81.18,19800.0,58.9738,58.9956,58.9157,58.9883,19800.0
2007-06-27 11:10:00,81.18,81.43,81.18,81.37,4400.0,58.9883,59.17,58.9883,59.1264,4400.0
2007-06-27 11:20:00,81.42,81.42,81.35,81.35,2400.0,59.1627,59.1627,59.1119,59.1119,2400.0
2007-06-27 11:30:00,81.34,81.34,81.26,81.26,14500.0,59.1046,59.1046,59.0465,59.0465,14500.0
2007-06-27 11:40:00,81.28,81.3,81.22,81.25,11700.0,59.061,59.0755,59.0174,59.0392,11700.0
2007-06-27 11:50:00,81.25,81.34,81.25,81.3,15000.0,59.0392,59.1046,59.0392,59.0755,15000.0
2007-06-27 12:00:00,81.28,81.47,81.28,81.47,4100.0,59.061,59.1991,59.061,59.1991,4100.0
2007-06-27 12:10:00,81.46,81.46,81.35,81.35,5400.0,59.1918,59.1918,59.1119,59.1119,5400.0
2007-06-27 12:20:00,81.39,81.43,81.33,81.41,14900.0,59.1409,59.17,59.0973,59.1555,14900.0
2007-06-27 12:30:00,81.41,81.54,81.4,81.52,9200.0,59.1555,59.2499,59.1482,59.2354,9200.0
2007-06-27 12:40:00,81.51,81.52,81.47,81.47,4300.0,59.2281,59.2354,59.1991,59.1991,4300.0
2007-06-27 12:50:00,81.42,81.52,81.42,81.48,7400.0,59.1627,59.2354,59.1627,59.2063,7400.0
2007-06-27 13:00:00,81.51,81.53,81.46,81.47,26200.0,59.2281,59.2427,59.1918,59.1991,26200.0
2007-06-27 13:10:00,81.46,81.46,81.34,81.34,35600.0,59.1918,59.1918,59.1046,59.1046,35600.0
2007-06-27 13:20:00,81.39,81.41,81.38,81.38,5800.0,59.1409,59.1555,59.1337,59.1337,5800.0
2007-06-27 13:30:00,81.33,81.33,81.23,81.28,21200.0,59.0973,59.0973,59.0247,59.061,21200.0
2007-06-27 13:40:00,81.28,81.4,81.27,81.4,3200.0,59.061,59.1482,59.0537,59.1482,3200.0
2007-06-27 13:50:00,81.39,81.52,81.39,81.49,4800.0,59.1409,59.2354,59.1409,59.2136,4800.0
2007-06-27 14:00:00,81.5,81.59,81.5,81.53,6000.0,59.2209,59.2863,59.2209,59.2427,6000.0
2007-06-27 14:10:00,81.58,81.72,81.57,81.65,6100.0,59.279,59.3807,59.2717,59.3299,6100.0
2007-06-27 14:20:00,81.67,81.81,81.67,81.75,7600.0,59.3444,59.4461,59.3444,59.4025,7600.0
2007-06-27 14:30:00,81.77,81.84,81.74,81.83,5500.0,59.4171,59.4679,59.3953,59.4607,5500.0
2007-06-27 14:40:00,81.83,81.88,81.81,81.88,2100.0,59.4607,59.497,59.4461,59.497,2100.0
2007-06-27 14:50:00,81.8,81.8,81.78,81.78,800.0,59.4389,59.4389,59.4243,59.4243,800.0
2007-06-27 15:00:00,81.79,81.94,81.79,81.88,3800.0,59.4316,59.5406,59.4316,59.497,3800.0
2007-06-27 15:10:00,81.89,81.91,81.85,81.86,3200.0,59.5043,59.5188,59.4752,59.4825,3200.0
2007-06-27 15:20:00,81.87,81.91,81.84,81.91,4900.0,59.4897,59.5188,59.4679,59.5188,4900.0
2007-06-27 15:30:00,81.94,82.01,81.94,81.99,5000.0,59.5406,59.5915,59.5406,59.5769,5000.0
2007-06-27 15:40:00,81.99,82.11,81.99,82.07,18400.0,59.5769,59.6641,59.5769,59.6351,18400.0
2007-06-27 15:50:00,82.07,82.12,82.07,82.08,13500.0,59.6351,59.6714,59.6351,59.6423,13500.0
2007-06-27 16:00:00,82.09,82.15,82.09,82.15,4600.0,59.6496,59.6932,59.6496,59.6932,4600.0
2007-06-27 16:10:00,82.06,82.1,82.06,82.1,200.0,59.6278,59.6569,59.6278,59.6569,200.0
2007-06-28 09:30:00,81.75,81.86,81.72,81.84,12900.0,59.6313,59.7116,59.6094,59.697,12900.0
2007-06-28 09:40:00,81.85,81.88,81.75,81.81,33200.0,59.7043,59.7261,59.6313,59.6751,33200.0
2007-06-28 09:50:00,81.81,81.88,81.81,81.86,9000.0,59.6751,59.7261,59.6751,59.7116,9000.0
2007-06-28 10:00:00,81.87,81.96,81.83,81.89,9300.0,59.7188,59.7845,59.6897,59.7334,9300.0
2007-06-28 10:10:00,81.92,81.95,81.9,81.93,10700.0,59.7553,59.7772,59.7407,59.7626,10700.0
2007-06-28 10:20:00,81.93,81.93,81.81,81.86,42800.0,59.7626,59.7626,59.6751,59.7116,42800.0
2007-06-28 10:30:00,81.86,81.87,81.79,81.8,15700.0,59.7116,59.7188,59.6605,59.6678,15700.0
2007-06-28 10:40:00,81.8,81.89,81.79,81.86,83500.0,59.6678,59.7334,59.6605,59.7116,83500.0
2007-06-28 10:50:00,81.85,81.87,81.8,81.81,42300.0,59.7043,59.7188,59.6678,59.6751,42300.0
2007-06-28 11:00:00,81.82,81.82,81.78,81.78,3300.0,59.6824,59.6824,59.6532,59.6532,3300.0
2007-06-28 11:10:00,81.81,81.87,81.77,81.86,26600.0,59.6751,59.7188,59.6459,59.7116,26600.0
2007-06-28 11:20:00,81.86,81.87,81.84,81.84,3000.0,59.7116,59.7188,59.697,59.697,3000.0
2007-06-28 11:30:00,81.83,81.88,81.83,81.87,2400.0,59.6897,59.7261,59.6897,59.7188,2400.0
2007-06-28 11:40:00,81.86,81.88,81.86,81.87,4400.0,59.7116,59.7261,59.7116,59.7188,4400.0
2007-06-28 11:50:00,81.86,82.04,81.86,82.02,7800.0,59.7116,59.8429,59.7116,59.8283,7800.0
2007-06-28 12:00:00,82.02,82.09,82.02,82.08,11400.0,59.8283,59.8793,59.8283,59.872,11400.0
2007-06-28 12:10:00,82.07,82.08,82.04,82.08,8700.0,59.8647,59.872,59.8429,59.872,8700.0
2007-06-28 12:20:00,82.05,82.05,82.03,82.03,600.0,59.8501,59.8501,59.8356,59.8356,600.0
2007-06-28 12:30:00,82.04,82.12,82.04,82.1,5900.0,59.8429,59.9012,59.8429,59.8866,5900.0
2007-06-28 12:40:00,82.09,82.1,82.08,82.08,8700.0,59.8793,59.8866,59.872,59.872,8700.0
2007-06-28 12:50:00,82.08,82.1,82.07,82.08,3100.0,59.872,59.8866,59.8647,59.872,3100.0
2007-06-28 13:00:00,82.07,82.07,82.03,82.04,7600.0,59.8647,59.8647,59.8356,59.8429,7600.0
2007-06-28 13:10:00,82.03,82.04,82.0,82.02,6000.0,59.8356,59.8429,59.8137,59.8283,6000.0
2007-06-28 13:20:00,82.0,82.05,82.0,82.03,8000.0,59.8137,59.8501,59.8137,59.8356,8000.0
2007-06-28 13:30:00,82.06,82.09,82.06,82.09,5900.0,59.8574,59.8793,59.8574,59.8793,5900.0
2007-06-28 13:40:00,82.09,82.09,82.06,82.07,21000.0,59.8793,59.8793,59.8574,59.8647,21000.0
2007-06-28 13:50:00,82.11,82.18,82.11,82.11,24200.0,59.8939,59.945,59.8939,59.8939,24200.0
2007-06-28 14:00:00,82.12,82.12,82.08,82.12,1800.0,59.9012,59.9012,59.872,59.9012,1800.0
2007-06-28 14:10:00,82.15,82.33,81.87,82.28,35000.0,59.9231,60.0544,59.7188,60.0179,35000.0
2007-06-28 14:20:00,82.23,82.29,82.08,82.09,34200.0,59.9814,60.0252,59.872,59.8793,34200.0
2007-06-28 14:30:00,82.07,82.09,81.79,81.81,71900.0,59.8647,59.8793,59.6605,59.6751,71900.0
2007-06-28 14:40:00,81.85,82.22,81.83,82.09,32400.0,59.7043,59.9741,59.6897,59.8793,32400.0
2007-06-28 14:50:00,82.07,82.11,82.02,82.06,19900.0,59.8647,59.8939,59.8283,59.8574,19900.0
2007-06-28 15:00:00,82.06,82.06,81.88,82.01,9200.0,59.8574,59.8574,59.7261,59.821,9200.0
2007-06-28 15:10:00,81.98,82.08,81.97,81.98,5400.0,59.7991,59.872,59.7918,59.7991,5400.0
2007-06-28 15:20:00,81.98,82.09,81.98,82.01,10100.0,59.7991,59.8793,59.7991,59.821,10100.0
2007-06-28 15:30:00,82.06,82.15,82.06,82.06,13400.0,59.8574,59.9231,59.8574,59.8574,13400.0
2007-06-28 15:40:00,82.06,82.06,81.84,81.84,5500.0,59.8574,59.8574,59.697,59.697,5500.0
2007-06-28 15:50:00,81.82,81.91,81.81,81.83,10100.0,59.6824,59.748,59.6751,59.6897,10100.0
2007-06-28 16:00:00,81.81,81.85,81.81,81.85,1700.0,59.6751,59.7043,59.6751,59.7043,1700.0
2007-06-28 16:10:00,81.79,81.79,81.79,81.79,100.0,59.6605,59.6605,59.6605,59.6605,100.0
2007-06-29 09:30:00,81.98,82.05,81.98,82.05,7200.0,59.7991,59.8501,59.7991,59.8501,7200.0
2007-06-29 09:40:00,82.05,82.21,82.05,82.19,21900.0,59.8501,59.9669,59.8501,59.9523,21900.0
2007-06-29 09:50:00,82.23,82.34,82.23,82.25,52600.0,59.9814,60.0617,59.9814,59.996,52600.0
2007-06-29 10:00:00,82.26,82.42,82.26,82.35,45200.0,60.0033,60.12,60.0033,60.069,45200.0
2007-06-29 10:10:00,82.39,82.39,82.23,82.23,10700.0,60.0982,60.0982,59.9814,59.9814,10700.0
2007-06-29 10:20:00,82.23,82.25,82.14,82.25,3600.0,59.9814,59.996,59.9158,59.996,3600.0
2007-06-29 10:30:00,82.23,82.23,82.21,82.23,1200.0,59.9814,59.9814,59.9669,59.9814,1200.0
2007-06-29 10:40:00,82.26,82.27,82.21,82.21,3400.0,60.0033,60.0106,59.9669,59.9669,3400.0
2007-06-29 10:50:00,82.2,82.21,82.2,82.2,1500.0,59.9596,59.9669,59.9596,59.9596,1500.0
2007-06-29 11:00:00,82.18,82.18,82.05,82.08,2400.0,59.945,59.945,59.8501,59.872,2400.0
2007-06-29 11:10:00,82.1,82.12,82.07,82.12,1400.0,59.8866,59.9012,59.8647,59.9012,1400.0
2007-06-29 11:20:00,82.18,82.18,82.14,82.18,700.0,59.945,59.945,59.9158,59.945,700.0
2007-06-29 11:30:00,82.18,82.2,82.18,82.2,400.0,59.945,59.9596,59.945,59.9596,400.0
2007-06-29 11:40:00,82.2,82.23,82.17,82.18,20100.0,59.9596,59.9814,59.9377,59.945,20100.0
2007-06-29 11:50:00,82.16,82.16,82.09,82.1,700.0,59.9304,59.9304,59.8793,59.8866,700.0
2007-06-29 12:00:00,82.09,82.09,82.05,82.08,1800.0,59.8793,59.8793,59.8501,59.872,1800.0
2007-06-29 12:10:00,82.07,82.07,81.89,81.89,18200.0,59.8647,59.8647,59.7334,59.7334,18200.0
2007-06-29 12:20:00,81.86,81.93,81.85,81.92,73200.0,59.7116,59.7626,59.7043,59.7553,73200.0
2007-06-29 12:30:00,81.89,81.89,81.71,81.8,57000.0,59.7334,59.7334,59.6021,59.6678,57000.0
2007-06-29 12:40:00,81.87,81.87,81.86,81.86,1100.0,59.7188,59.7188,59.7116,59.7116,1100.0
2007-06-29 12:50:00,81.88,81.88,81.85,81.85,1300.0,59.7261,59.7261,59.7043,59.7043,1300.0
2007-06-29 13:00:00,81.83,81.88,81.77,81.77,20700.0,59.6897,59.7261,59.6459,59.6459,20700.0
2007-06-29 13:10:00,81.77,81.79,81.72,81.79,1600.0,59.6459,59.6605,59.6094,59.6605,1600.0
2007-06-29 13:20:00,81.79,81.89,81.78,81.86,6300.0,59.6605,59.7334,59.6532,59.7116,6300.0
2007-06-29 13:30:00,81.84,81.87,81.79,81.83,19300.0,59.697,59.7188,59.6605,59.6897,19300.0
2007-06-29 13:40:00,81.83,81.93,81.83,81.92,5600.0,59.6897,59.7626,59.6897,59.7553,5600.0
2007-06-29 13:50:00,81.92,81.95,81.92,81.95,200.0,59.7553,59.7772,59.7553,59.7772,200.0
2007-06-29 14:00:00,81.93,81.93,81.61,81.66,6600.0,59.7626,59.7626,59.5292,59.5657,6600.0
2007-06-29 14:10:00,81.59,81.68,81.58,81.68,24200.0,59.5146,59.5803,59.5073,59.5803,24200.0
2007-06-29 14:20:00,81.68,81.7,81.66,81.66,9300.0,59.5803,59.5948,59.5657,59.5657,9300.0
2007-06-29 14:30:00,81.64,81.78,81.58,81.78,4300.0,59.5511,59.6532,59.5073,59.6532,4300.0
2007-06-29 14:40:00,81.83,81.86,81.76,81.76,900.0,59.6897,59.7116,59.6386,59.6386,900.0
2007-06-29 14:50:00,81.77,81.77,81.74,81.76,1100.0,59.6459,59.6459,59.624,59.6386,1100.0
2007-06-29 15:00:00,81.79,81.79,81.44,81.48,10700.0,59.6605,59.6605,59.4052,59.4344,10700.0
2007-06-29 15:10:00,81.44,81.44,81.17,81.36,7600.0,59.4052,59.4052,59.2082,59.3468,7600.0
2007-06-29 15:20:00,81.42,81.42,81.17,81.17,16400.0,59.3906,59.3906,59.2082,59.2082,16400.0
2007-06-29 15:30:00,81.19,81.42,81.16,81.42,43100.0,59.2228,59.3906,59.2009,59.3906,43100.0
2007-06-29 15:40:00,81.51,81.63,81.5,81.59,24900.0,59.4563,59.5438,59.449,59.5146,24900.0
2007-06-29 15:50:00,81.62,81.7,81.57,81.65,70500.0,59.5365,59.5948,59.5,59.5584,70500.0
2007-06-29 16:00:00,81.65,81.75,81.62,81.74,39600.0,59.5584,59.6313,59.5365,59.624,39600.0
2007-06-29 16:10:00,81.74,81.74,81.74,81.74,0.0,59.624,59.624,59.624,59.624,0.0
2007-07-03 09:30:00,82.8,82.8,82.72,82.79,18100.0,60.3972,60.3972,60.3389,60.3899,18100.0
2007-07-03 09:40:00,82.83,82.91,82.83,82.86,12400.0,60.4191,60.4775,60.4191,60.441,12400.0
2007-07-03 09:50:00,82.87,82.89,82.84,82.89,1700.0,60.4483,60.4629,60.4264,60.4629,1700.0
2007-07-03 10:00:00,82.88,82.95,82.84,82.88,13500.0,60.4556,60.5066,60.4264,60.4556,13500.0
2007-07-03 10:10:00,82.88,82.9,82.84,82.88,3300.0,60.4556,60.4702,60.4264,60.4556,3300.0
2007-07-03 10:20:00,82.89,82.95,82.89,82.94,800.0,60.4629,60.5066,60.4629,60.4993,800.0
2007-07-03 10:30:00,82.95,82.95,82.88,82.88,3700.0,60.5066,60.5066,60.4556,60.4556,3700.0
2007-07-03 10:40:00,82.9,82.91,82.88,82.89,2600.0,60.4702,60.4775,60.4556,60.4629,2600.0
2007-07-03 10:50:00,82.89,82.9,82.86,82.87,800.0,60.4629,60.4702,60.441,60.4483,800.0
2007-07-03 11:00:00,82.87,82.87,82.8,82.82,2200.0,60.4483,60.4483,60.3972,60.4118,2200.0
2007-07-03 11:10:00,82.82,82.83,82.78,82.8,2800.0,60.4118,60.4191,60.3826,60.3972,2800.0
2007-07-03 11:20:00,82.78,82.81,82.78,82.79,2000.0,60.3826,60.4045,60.3826,60.3899,2000.0
2007-07-03 11:30:00,82.78,82.79,82.74,82.78,6800.0,60.3826,60.3899,60.3535,60.3826,6800.0
2007-07-03 11:40:00,82.78,82.83,82.78,82.78,8000.0,60.3826,60.4191,60.3826,60.3826,8000.0
2007-07-03 11:50:00,82.77,82.82,82.77,82.82,10500.0,60.3753,60.4118,60.3753,60.4118,10500.0
2007-07-03 12:00:00,82.82,82.83,82.82,82.83,700.0,60.4118,60.4191,60.4118,60.4191,700.0
2007-07-03 12:10:00,82.83,82.84,82.82,82.84,900.0,60.4191,60.4264,60.4118,60.4264,900.0
2007-07-03 12:20:00,82.86,82.89,82.85,82.87,4900.0,60.441,60.4629,60.4337,60.4483,4900.0
2007-07-03 12:30:00,82.89,82.89,82.86,82.87,3100.0,60.4629,60.4629,60.441,60.4483,3100.0
2007-07-03 12:40:00,82.89,82.91,82.89,82.89,3100.0,60.4629,60.4775,60.4629,60.4629,3100.0
2007-07-03 12:50:00,82.88,82.89,82.82,82.87,14600.0,60.4556,60.4629,60.4118,60.4483,14600.0
2007-07-03 13:00:00,82.86,82.86,82.86,82.86,6300.0,60.441,60.441,60.441,60.441,6300.0
2007-07-03 13:10:00,82.86,82.86,82.86,82.86,0.0,60.441,60.441,60.441,60.441,0.0
2007-07-05 09:30:00,82.95,82.96,82.82,82.83,9700.0,60.5066,60.5139,60.4118,60.4191,9700.0
2007-07-05 09:40:00,82.85,82.93,82.84,82.92,7600.0,60.4337,60.492,60.4264,60.4848,7600.0
2007-07-05 09:50:00,82.95,82.95,82.93,82.93,1700.0,60.5066,60.5066,60.492,60.492,1700.0
2007-07-05 10:00:00,82.94,82.99,82.87,82.93,19000.0,60.4993,60.5358,60.4483,60.492,19000.0
2007-07-05 10:10:00,82.97,82.97,82.86,82.89,1300.0,60.5212,60.5212,60.441,60.4629,1300.0
2007-07-05 10:20:00,82.9,82.92,82.87,82.92,8900.0,60.4702,60.4848,60.4483,60.4848,8900.0
2007-07-05 10:30:00,82.92,83.01,82.89,82.94,8800.0,60.4848,60.5504,60.4629,60.4993,8800.0
2007-07-05 10:40:00,82.95,82.95,82.86,82.86,13300.0,60.5066,60.5066,60.441,60.441,13300.0
2007-07-05 10:50:00,82.85,82.86,82.8,82.85,19000.0,60.4337,60.441,60.3972,60.4337,19000.0
2007-07-05 11:00:00,82.82,82.82,82.68,82.74,9700.0,60.4118,60.4118,60.3097,60.3535,9700.0
2007-07-05 11:10:00,82.75,82.78,82.72,82.78,4600.0,60.3608,60.3826,60.3389,60.3826,4600.0
2007-07-05 11:20:00,82.78,82.87,82.78,82.84,10700.0,60.3826,60.4483,60.3826,60.4264,10700.0
2007-07-05 11:30:00,82.82,82.83,82.8,82.81,2600.0,60.4118,60.4191,60.3972,60.4045,2600.0
2007-07-05 11:40:00,82.8,82.86,82.74,82.76,5000.0,60.3972,60.441,60.3535,60.368,5000.0
2007-07-05 11:50:00,82.77,82.78,82.73,82.74,1100.0,60.3753,60.3826,60.3462,60.3535,1100.0
2007-07-05 12:00:00,82.74,82.81,82.73,82.73,27100.0,60.3535,60.4045,60.3462,60.3462,27100.0
2007-07-05 12:10:00,82.73,82.75,82.69,82.74,29400.0,60.3462,60.3608,60.317,60.3535,29400.0
2007-07-05 12:20:00,82.71,82.73,82.6,82.6,7400.0,60.3316,60.3462,60.2513,60.2513,7400.0
2007-07-05 12:30:00,82.61,82.61,82.53,82.54,4600.0,60.2586,60.2586,60.2003,60.2076,4600.0
2007-07-05 12:40:00,82.57,82.59,82.56,82.57,1000.0,60.2295,60.244,60.2222,60.2295,1000.0
2007-07-05 12:50:00,82.55,82.61,82.55,82.6,800.0,60.2149,60.2586,60.2149,60.2513,800.0
2007-07-05 13:00:00,82.59,82.63,82.59,82.63,6000.0,60.244,60.2732,60.244,60.2732,6000.0
2007-07-05 13:10:00,82.63,82.7,82.63,82.69,1500.0,60.2732,60.3243,60.2732,60.317,1500.0
2007-07-05 13:20:00,82.69,82.7,82.68,82.68,7800.0,60.317,60.3243,60.3097,60.3097,7800.0
2007-07-05 13:30:00,82.69,82.77,82.69,82.77,3700.0,60.317,60.3753,60.317,60.3753,3700.0
2007-07-05 13:40:00,82.74,82.74,82.72,82.72,500.0,60.3535,60.3535,60.3389,60.3389,500.0
2007-07-05 13:50:00,82.71,82.71,82.67,82.67,900.0,60.3316,60.3316,60.3024,60.3024,900.0
2007-07-05 14:00:00,82.66,82.72,82.66,82.71,1500.0,60.2951,60.3389,60.2951,60.3316,1500.0
2007-07-05 14:10:00,82.72,82.84,82.72,82.78,18200.0,60.3389,60.4264,60.3389,60.3826,18200.0
2007-07-05 14:20:00,82.8,82.83,82.79,82.83,11100.0,60.3972,60.4191,60.3899,60.4191,11100.0
2007-07-05 14:30:00,82.85,82.91,82.85,82.87,2300.0,60.4337,60.4775,60.4337,60.4483,2300.0
2007-07-05 14:40:00,82.87,82.92,82.83,82.92,1800.0,60.4483,60.4848,60.4191,60.4848,1800.0
2007-07-05 14:50:00,82.9,82.9,82.82,82.9,3600.0,60.4702,60.4702,60.4118,60.4702,3600.0
2007-07-05 15:00:00,82.88,82.88,82.83,82.85,5100.0,60.4556,60.4556,60.4191,60.4337,5100.0
2007-07-05 15:10:00,82.89,82.89,82.83,82.83,6300.0,60.4629,60.4629,60.4191,60.4191,6300.0
2007-07-05 15:20:00,82.85,82.89,82.85,82.89,2000.0,60.4337,60.4629,60.4337,60.4629,2000.0
2007-07-05 15:30:00,82.89,82.95,82.88,82.95,2500.0,60.4629,60.5066,60.4556,60.5066,2500.0
2007-07-05 15:40:00,82.94,82.99,82.91,82.99,8800.0,60.4993,60.5358,60.4775,60.5358,8800.0
2007-07-05 15:50:00,82.98,83.0,82.91,82.96,19200.0,60.5285,60.5431,60.4775,60.5139,19200.0
2007-07-05 16:00:00,82.93,82.93,82.88,82.88,1600.0,60.492,60.492,60.4556,60.4556,1600.0
2007-07-05 16:10:00,82.86,82.86,82.84,82.84,5400.0,60.441,60.441,60.4264,60.4264,5400.0
2007-07-06 09:30:00,82.96,83.0,82.84,82.84,32100.0,60.5139,60.5431,60.4264,60.4264,32100.0
2007-07-06 09:40:00,82.84,82.85,82.73,82.77,7300.0,60.4264,60.4337,60.3462,60.3753,7300.0
2007-07-06 09:50:00,82.78,82.82,82.72,82.82,8100.0,60.3826,60.4118,60.3389,60.4118,8100.0
2007-07-06 10:00:00,82.79,82.95,82.79,82.9,13500.0,60.3899,60.5066,60.3899,60.4702,13500.0
2007-07-06 10:10:00,82.92,83.02,82.92,83.0,124200.0,60.4848,60.5577,60.4848,60.5431,124200.0
2007-07-06 10:20:00,82.98,83.03,82.96,83.03,2100.0,60.5285,60.565,60.5139,60.565,2100.0
2007-07-06 10:30:00,83.07,83.07,82.97,82.97,66600.0,60.5942,60.5942,60.5212,60.5212,66600.0
2007-07-06 10:40:00,82.97,83.04,82.93,83.02,5200.0,60.5212,60.5723,60.492,60.5577,5200.0
2007-07-06 10:50:00,83.03,83.03,82.98,82.99,6400.0,60.565,60.565,60.5285,60.5358,6400.0
2007-07-06 11:00:00,82.99,83.1,82.97,83.06,4200.0,60.5358,60.6161,60.5212,60.5869,4200.0
2007-07-06 11:10:00,83.1,83.12,83.09,83.09,9500.0,60.6161,60.6306,60.6088,60.6088,9500.0
2007-07-06 11:20:00,83.11,83.13,83.1,83.12,1100.0,60.6233,60.6379,60.6161,60.6306,1100.0
2007-07-06 11:30:00,83.16,83.24,83.16,83.19,10600.0,60.6598,60.7182,60.6598,60.6817,10600.0
2007-07-06 11:40:00,83.19,83.2,83.15,83.15,3100.0,60.6817,60.689,60.6525,60.6525,3100.0
2007-07-06 11:50:00,83.14,83.16,83.12,83.12,4100.0,60.6452,60.6598,60.6306,60.6306,4100.0
2007-07-06 12:00:00,83.14,83.18,83.14,83.17,8200.0,60.6452,60.6744,60.6452,60.6671,8200.0
2007-07-06 12:10:00,83.14,83.14,83.03,83.05,11800.0,60.6452,60.6452,60.565,60.5796,11800.0
2007-07-06 12:20:00,83.05,83.06,82.99,83.04,1600.0,60.5796,60.5869,60.5358,60.5723,1600.0
2007-07-06 12:30:00,83.04,83.07,83.01,83.07,2500.0,60.5723,60.5942,60.5504,60.5942,2500.0
2007-07-06 12:40:00,83.05,83.1,83.05,83.1,1300.0,60.5796,60.6161,60.5796,60.6161,1300.0
2007-07-06 12:50:00,83.06,83.06,83.06,83.06,1500.0,60.5869,60.5869,60.5869,60.5869,1500.0
2007-07-06 13:00:00,83.1,83.1,83.05,83.07,9400.0,60.6161,60.6161,60.5796,60.5942,9400.0
2007-07-06 13:10:00,83.11,83.11,83.08,83.08,700.0,60.6233,60.6233,60.6015,60.6015,700.0
2007-07-06 13:20:00,83.08,83.12,83.08,83.12,1300.0,60.6015,60.6306,60.6015,60.6306,1300.0
2007-07-06 13:30:00,83.08,83.11,83.08,83.11,8800.0,60.6015,60.6233,60.6015,60.6233,8800.0
2007-07-06 13:40:00,83.11,83.12,83.06,83.08,4200.0,60.6233,60.6306,60.5869,60.6015,4200.0
2007-07-06 13:50:00,83.15,83.19,83.15,83.17,3300.0,60.6525,60.6817,60.6525,60.6671,3300.0
2007-07-06 14:00:00,83.17,83.17,83.12,83.14,7500.0,60.6671,60.6671,60.6306,60.6452,7500.0
2007-07-06 14:10:00,83.19,83.27,83.19,83.22,7300.0,60.6817,60.7401,60.6817,60.7036,7300.0
2007-07-06 14:20:00,83.19,83.21,83.19,83.21,1700.0,60.6817,60.6963,60.6817,60.6963,1700.0
2007-07-06 14:30:00,83.25,83.32,83.25,83.32,2400.0,60.7255,60.7765,60.7255,60.7765,2400.0
2007-07-06 14:40:00,83.31,83.31,83.24,83.25,1100.0,60.7692,60.7692,60.7182,60.7255,1100.0
2007-07-06 14:50:00,83.25,83.28,83.25,83.28,7400.0,60.7255,60.7474,60.7255,60.7474,7400.0
2007-07-06 15:00:00,83.29,83.36,83.29,83.36,6000.0,60.7546,60.8057,60.7546,60.8057,6000.0
2007-07-06 15:10:00,83.34,83.34,83.31,83.32,500.0,60.7911,60.7911,60.7692,60.7765,500.0
2007-07-06 15:20:00,83.32,83.32,83.32,83.32,1700.0,60.7765,60.7765,60.7765,60.7765,1700.0
2007-07-06 15:30:00,83.35,83.38,83.34,83.36,7100.0,60.7984,60.8203,60.7911,60.8057,7100.0
2007-07-06 15:40:00,83.36,83.36,83.24,83.25,8100.0,60.8057,60.8057,60.7182,60.7255,8100.0
2007-07-06 15:50:00,83.26,83.28,83.2,83.26,9000.0,60.7328,60.7474,60.689,60.7328,9000.0
2007-07-06 16:00:00,83.3,83.31,83.3,83.31,2900.0,60.7619,60.7692,60.7619,60.7692,2900.0
2007-07-06 16:10:00,83.31,83.31,83.31,83.31,0.0,60.7692,60.7692,60.7692,60.7692,0.0
2007-07-09 09:30:00,83.41,83.44,83.36,83.44,14000.0,60.8422,60.8641,60.8057,60.8641,14000.0
2007-07-09 09:40:00,83.45,83.46,83.38,83.4,9300.0,60.8714,60.8786,60.8203,60.8349,9300.0
2007-07-09 09:50:00,83.37,83.38,83.35,83.35,1200.0,60.813,60.8203,60.7984,60.7984,1200.0
2007-07-09 10:00:00,83.38,83.41,83.36,83.41,1300.0,60.8203,60.8422,60.8057,60.8422,1300.0
2007-07-09 10:10:00,83.42,83.43,83.4,83.43,1800.0,60.8495,60.8568,60.8349,60.8568,1800.0
2007-07-09 10:20:00,83.44,83.45,83.34,83.37,2200.0,60.8641,60.8714,60.7911,60.813,2200.0
2007-07-09 10:30:00,83.37,83.37,83.22,83.22,91400.0,60.813,60.813,60.7036,60.7036,91400.0
2007-07-09 10:40:00,83.19,83.19,83.13,83.13,5700.0,60.6817,60.6817,60.6379,60.6379,5700.0
2007-07-09 10:50:00,83.12,83.18,83.1,83.1,11600.0,60.6306,60.6744,60.6161,60.6161,11600.0
2007-07-09 11:00:00,83.11,83.25,83.11,83.24,13300.0,60.6233,60.7255,60.6233,60.7182,13300.0
2007-07-09 11:10:00,83.25,83.25,83.21,83.22,1600.0,60.7255,60.7255,60.6963,60.7036,1600.0
2007-07-09 11:20:00,83.23,83.25,83.22,83.25,6600.0,60.7109,60.7255,60.7036,60.7255,6600.0
2007-07-09 11:30:00,83.28,83.28,83.24,83.24,3700.0,60.7474,60.7474,60.7182,60.7182,3700.0
2007-07-09 11:40:00,83.25,83.26,83.23,83.24,2700.0,60.7255,60.7328,60.7109,60.7182,2700.0
2007-07-09 11:50:00,83.23,83.29,83.23,83.29,1200.0,60.7109,60.7546,60.7109,60.7546,1200.0
2007-07-09 12:00:00,83.27,83.28,83.23,83.23,2200.0,60.7401,60.7474,60.7109,60.7109,2200.0
2007-07-09 12:10:00,83.21,83.26,83.21,83.26,2000.0,60.6963,60.7328,60.6963,60.7328,2000.0
2007-07-09 12:20:00,83.27,83.28,83.24,83.25,6000.0,60.7401,60.7474,60.7182,60.7255,6000.0
2007-07-09 12:30:00,83.32,83.35,83.31,83.31,1800.0,60.7765,60.7984,60.7692,60.7692,1800.0
2007-07-09 12:40:00,83.3,83.3,83.24,83.29,5000.0,60.7619,60.7619,60.7182,60.7546,5000.0
2007-07-09 12:50:00,83.35,83.38,83.34,83.35,7900.0,60.7984,60.8203,60.7911,60.7984,7900.0
2007-07-09 13:00:00,83.35,83.36,83.27,83.3,3000.0,60.7984,60.8057,60.7401,60.7619,3000.0
2007-07-09 13:10:00,83.3,83.34,83.28,83.34,4500.0,60.7619,60.7911,60.7474,60.7911,4500.0
2007-07-09 13:20:00,83.34,83.38,83.34,83.38,10900.0,60.7911,60.8203,60.7911,60.8203,10900.0
2007-07-09 13:30:00,83.33,83.34,83.32,83.32,1700.0,60.7838,60.7911,60.7765,60.7765,1700.0
2007-07-09 13:40:00,83.36,83.36,83.35,83.35,5900.0,60.8057,60.8057,60.7984,60.7984,5900.0
2007-07-09 13:50:00,83.36,83.39,83.36,83.39,2600.0,60.8057,60.8276,60.8057,60.8276,2600.0
2007-07-09 14:00:00,83.37,83.37,83.35,83.35,17500.0,60.813,60.813,60.7984,60.7984,17500.0
2007-07-09 14:10:00,83.37,83.37,83.29,83.3,11600.0,60.813,60.813,60.7546,60.7619,11600.0
2007-07-09 14:20:00,83.31,83.31,83.25,83.25,900.0,60.7692,60.7692,60.7255,60.7255,900.0
2007-07-09 14:30:00,83.25,83.36,83.25,83.34,3000.0,60.7255,60.8057,60.7255,60.7911,3000.0
2007-07-09 14:40:00,83.34,83.44,83.33,83.42,11700.0,60.7911,60.8641,60.7838,60.8495,11700.0
2007-07-09 14:50:00,83.43,83.47,83.42,83.44,3000.0,60.8568,60.8859,60.8495,60.8641,3000.0
2007-07-09 15:00:00,83.49,83.49,83.46,83.47,1800.0,60.9005,60.9005,60.8786,60.8859,1800.0
2007-07-09 15:10:00,83.46,83.46,83.46,83.46,100.0,60.8786,60.8786,60.8786,60.8786,100.0
2007-07-09 15:20:00,83.48,83.48,83.41,83.44,5500.0,60.8932,60.8932,60.8422,60.8641,5500.0
2007-07-09 15:30:00,83.44,83.44,83.42,83.43,7500.0,60.8641,60.8641,60.8495,60.8568,7500.0
2007-07-09 15:40:00,83.4,83.43,83.4,83.42,2400.0,60.8349,60.8568,60.8349,60.8495,2400.0
2007-07-09 15:50:00,83.42,83.42,83.36,83.38,6000.0,60.8495,60.8495,60.8057,60.8203,6000.0
2007-07-09 16:00:00,83.38,83.38,83.38,83.38,0.0,60.8203,60.8203,60.8203,60.8203,0.0
2007-07-09 16:10:00,83.38,83.38,83.38,83.38,0.0,60.8203,60.8203,60.8203,60.8203,0.0
2007-07-10 09:30:00,82.94,82.94,82.87,82.87,24000.0,60.4993,60.4993,60.4483,60.4483,24000.0
2007-07-10 09:40:00,82.84,82.84,82.68,82.71,14900.0,60.4264,60.4264,60.3097,60.3316,14900.0
2007-07-10 09:50:00,82.76,82.85,82.74,82.81,14700.0,60.368,60.4337,60.3535,60.4045,14700.0
2007-07-10 10:00:00,82.77,82.87,82.73,82.87,18600.0,60.3753,60.4483,60.3462,60.4483,18600.0
2007-07-10 10:10:00,82.9,82.95,82.89,82.93,2400.0,60.4702,60.5066,60.4629,60.492,2400.0
2007-07-10 10:20:00,82.92,82.93,82.85,82.85,2000.0,60.4848,60.492,60.4337,60.4337,2000.0
2007-07-10 10:30:00,82.84,82.88,82.79,82.88,18200.0,60.4264,60.4556,60.3899,60.4556,18200.0
2007-07-10 10:40:00,82.84,82.85,82.75,82.75,1800.0,60.4264,60.4337,60.3608,60.3608,1800.0
2007-07-10 10:50:00,82.75,82.9,82.75,82.84,2700.0,60.3608,60.4702,60.3608,60.4264,2700.0
2007-07-10 11:00:00,82.85,82.95,82.85,82.92,4100.0,60.4337,60.5066,60.4337,60.4848,4100.0
2007-07-10 11:10:00,82.88,83.07,82.88,83.07,5500.0,60.4556,60.5942,60.4556,60.5942,5500.0
2007-07-10 11:20:00,83.05,83.06,82.94,82.94,1100.0,60.5796,60.5869,60.4993,60.4993,1100.0
2007-07-10 11:30:00,82.95,82.99,82.95,82.98,4600.0,60.5066,60.5358,60.5066,60.5285,4600.0
2007-07-10 11:40:00,82.97,83.01,82.96,82.96,500.0,60.5212,60.5504,60.5139,60.5139,500.0
2007-07-10 11:50:00,82.95,83.01,82.95,82.98,2000.0,60.5066,60.5504,60.5066,60.5285,2000.0
2007-07-10 12:00:00,83.01,83.03,82.98,82.98,800.0,60.5504,60.565,60.5285,60.5285,800.0
2007-07-10 12:10:00,82.95,82.96,82.82,82.86,2200.0,60.5066,60.5139,60.4118,60.441,2200.0
2007-07-10 12:20:00,82.88,82.9,82.85,82.85,2000.0,60.4556,60.4702,60.4337,60.4337,2000.0
2007-07-10 12:30:00,82.89,82.98,82.89,82.97,2700.0,60.4629,60.5285,60.4629,60.5212,2700.0
2007-07-10 12:40:00,82.97,82.97,82.87,82.87,7000.0,60.5212,60.5212,60.4483,60.4483,7000.0
2007-07-10 12:50:00,82.88,82.93,82.88,82.93,1900.0,60.4556,60.492,60.4556,60.492,1900.0
2007-07-10 13:00:00,82.96,83.03,82.84,82.92,14300.0,60.5139,60.565,60.4264,60.4848,14300.0
2007-07-10 13:10:00,82.93,83.03,82.87,82.91,11300.0,60.492,60.565,60.4483,60.4775,11300.0
2007-07-10 13:20:00,82.91,82.91,82.74,82.8,14100.0,60.4775,60.4775,60.3535,60.3972,14100.0
2007-07-10 13:30:00,82.77,82.87,82.76,82.82,3200.0,60.3753,60.4483,60.368,60.4118,3200.0
2007-07-10 13:40:00,82.8,82.8,82.49,82.55,30100.0,60.3972,60.3972,60.1711,60.2149,30100.0
2007-07-10 13:50:00,82.53,82.54,82.42,82.53,8200.0,60.2003,60.2076,60.12,60.2003,8200.0
2007-07-10 14:00:00,82.55,82.55,82.4,82.48,15500.0,60.2149,60.2149,60.1054,60.1638,15500.0
2007-07-10 14:10:00,82.51,82.65,82.48,82.65,30600.0,60.1857,60.2878,60.1638,60.2878,30600.0
2007-07-10 14:20:00,82.66,82.66,82.58,82.58,12400.0,60.2951,60.2951,60.2367,60.2367,12400.0
2007-07-10 14:30:00,82.59,82.63,82.56,82.57,27000.0,60.244,60.2732,60.2222,60.2295,27000.0
2007-07-10 14:40:00,82.58,82.6,82.47,82.47,4100.0,60.2367,60.2513,60.1565,60.1565,4100.0
2007-07-10 14:50:00,82.5,82.54,82.46,82.49,8600.0,60.1784,60.2076,60.1492,60.1711,8600.0
2007-07-10 15:00:00,82.51,82.53,82.37,82.43,13700.0,60.1857,60.2003,60.0836,60.1273,13700.0
2007-07-10 15:10:00,82.45,82.46,82.38,82.46,7900.0,60.1419,60.1492,60.0909,60.1492,7900.0
2007-07-10 15:20:00,82.44,82.5,82.42,82.42,4100.0,60.1346,60.1784,60.12,60.12,4100.0
2007-07-10 15:30:00,82.43,82.43,82.31,82.31,6300.0,60.1273,60.1273,60.0398,60.0398,6300.0
2007-07-10 15:40:00,82.32,82.33,82.19,82.23,12000.0,60.0471,60.0544,59.9523,59.9814,12000.0
2007-07-10 15:50:00,82.25,82.3,82.19,82.19,35900.0,59.996,60.0325,59.9523,59.9523,35900.0
2007-07-10 16:00:00,82.18,82.18,82.15,82.15,400.0,59.945,59.945,59.9231,59.9231,400.0
2007-07-10 16:10:00,82.14,82.14,82.14,82.14,100.0,59.9158,59.9158,59.9158,59.9158,100.0
2007-07-11 09:30:00,82.13,82.33,82.13,82.33,41000.0,59.9085,60.0544,59.9085,60.0544,41000.0
2007-07-11 09:40:00,82.29,82.31,82.22,82.3,3800.0,60.0252,60.0398,59.9741,60.0325,3800.0
2007-07-11 09:50:00,82.28,82.28,82.0,82.1,9500.0,60.0179,60.0179,59.8137,59.8866,9500.0
2007-07-11 10:00:00,82.01,82.2,81.99,82.2,4700.0,59.821,59.9596,59.8064,59.9596,4700.0
2007-07-11 10:10:00,82.25,82.44,82.23,82.44,20300.0,59.996,60.1346,59.9814,60.1346,20300.0
2007-07-11 10:20:00,82.4,82.45,82.32,82.35,2500.0,60.1054,60.1419,60.0471,60.069,2500.0
2007-07-11 10:30:00,82.41,82.42,82.23,82.23,10900.0,60.1127,60.12,59.9814,59.9814,10900.0
2007-07-11 10:40:00,82.25,82.29,82.25,82.28,1600.0,59.996,60.0252,59.996,60.0179,1600.0
2007-07-11 10:50:00,82.36,82.43,82.36,82.42,2900.0,60.0763,60.1273,60.0763,60.12,2900.0
2007-07-11 11:00:00,82.46,82.53,82.46,82.53,3100.0,60.1492,60.2003,60.1492,60.2003,3100.0
2007-07-11 11:10:00,82.48,82.57,82.48,82.57,2300.0,60.1638,60.2295,60.1638,60.2295,2300.0
2007-07-11 11:20:00,82.55,82.62,82.54,82.58,3200.0,60.2149,60.2659,60.2076,60.2367,3200.0
2007-07-11 11:30:00,82.55,82.57,82.55,82.55,1300.0,60.2149,60.2295,60.2149,60.2149,1300.0
2007-07-11 11:40:00,82.56,82.58,82.53,82.53,1500.0,60.2222,60.2367,60.2003,60.2003,1500.0
2007-07-11 11:50:00,82.54,82.54,82.47,82.54,15700.0,60.2076,60.2076,60.1565,60.2076,15700.0
2007-07-11 12:00:00,82.54,82.61,82.53,82.53,57200.0,60.2076,60.2586,60.2003,60.2003,57200.0
2007-07-11 12:10:00,82.53,82.57,82.43,82.43,3200.0,60.2003,60.2295,60.1273,60.1273,3200.0
2007-07-11 12:20:00,82.47,82.5,82.47,82.48,5800.0,60.1565,60.1784,60.1565,60.1638,5800.0
2007-07-11 12:30:00,82.54,82.55,82.51,82.54,7600.0,60.2076,60.2149,60.1857,60.2076,7600.0
2007-07-11 12:40:00,82.56,82.56,82.46,82.47,17100.0,60.2222,60.2222,60.1492,60.1565,17100.0
2007-07-11 12:50:00,82.46,82.47,82.41,82.46,2700.0,60.1492,60.1565,60.1127,60.1492,2700.0
2007-07-11 13:00:00,82.46,82.52,82.46,82.5,14300.0,60.1492,60.193,60.1492,60.1784,14300.0
2007-07-11 13:10:00,82.52,82.52,82.52,82.52,4300.0,60.193,60.193,60.193,60.193,4300.0
2007-07-11 13:20:00,82.52,82.53,82.47,82.53,4700.0,60.193,60.2003,60.1565,60.2003,4700.0
2007-07-11 13:30:00,82.54,82.66,82.54,82.66,2000.0,60.2076,60.2951,60.2076,60.2951,2000.0
2007-07-11 13:40:00,82.61,82.69,82.61,82.67,3500.0,60.2586,60.317,60.2586,60.3024,3500.0
2007-07-11 13:50:00,82.63,82.64,82.46,82.46,14200.0,60.2732,60.2805,60.1492,60.1492,14200.0
2007-07-11 14:00:00,82.49,82.5,82.36,82.36,1500.0,60.1711,60.1784,60.0763,60.0763,1500.0
2007-07-11 14:10:00,82.4,82.53,82.4,82.53,4900.0,60.1054,60.2003,60.1054,60.2003,4900.0
2007-07-11 14:20:00,82.55,82.58,82.5,82.58,5000.0,60.2149,60.2367,60.1784,60.2367,5000.0
2007-07-11 14:30:00,82.5,82.55,82.43,82.54,11000.0,60.1784,60.2149,60.1273,60.2076,11000.0
2007-07-11 14:40:00,82.47,82.48,82.4,82.43,25500.0,60.1565,60.1638,60.1054,60.1273,25500.0
2007-07-11 14:50:00,82.4,82.43,82.29,82.35,17900.0,60.1054,60.1273,60.0252,60.069,17900.0
2007-07-11 15:00:00,82.33,82.42,82.32,82.41,9200.0,60.0544,60.12,60.0471,60.1127,9200.0
2007-07-11 15:10:00,82.43,82.44,82.36,82.44,7200.0,60.1273,60.1346,60.0763,60.1346,7200.0
2007-07-11 15:20:00,82.43,82.53,82.41,82.52,2000.0,60.1273,60.2003,60.1127,60.193,2000.0
2007-07-11 15:30:00,82.53,82.56,82.49,82.52,19300.0,60.2003,60.2222,60.1711,60.193,19300.0
2007-07-11 15:40:00,82.53,82.57,82.53,82.55,9400.0,60.2003,60.2295,60.2003,60.2149,9400.0
2007-07-11 15:50:00,82.56,82.68,82.55,82.66,27000.0,60.2222,60.3097,60.2149,60.2951,27000.0
2007-07-11 16:00:00,82.69,82.71,82.69,82.71,1300.0,60.317,60.3316,60.317,60.3316,1300.0
2007-07-11 16:10:00,82.76,82.76,82.76,82.76,200.0,60.368,60.368,60.368,60.368,200.0
2007-07-12 09:30:00,83.0,83.14,82.98,83.11,21800.0,60.5431,60.6452,60.5285,60.6233,21800.0
2007-07-12 09:40:00,83.12,83.3,83.12,83.29,31200.0,60.6306,60.7619,60.6306,60.7546,31200.0
2007-07-12 09:50:00,83.31,83.32,83.26,83.32,2200.0,60.7692,60.7765,60.7328,60.7765,2200.0
2007-07-12 10:00:00,83.31,83.32,83.21,83.21,6200.0,60.7692,60.7765,60.6963,60.6963,6200.0
2007-07-12 10:10:00,83.22,83.26,83.22,83.23,7300.0,60.7036,60.7328,60.7036,60.7109,7300.0
2007-07-12 10:20:00,83.26,83.26,83.16,83.21,6500.0,60.7328,60.7328,60.6598,60.6963,6500.0
2007-07-12 10:30:00,83.24,83.31,83.23,83.23,5500.0,60.7182,60.7692,60.7109,60.7109,5500.0
2007-07-12 10:40:00,83.25,83.3,83.25,83.29,6600.0,60.7255,60.7619,60.7255,60.7546,6600.0
2007-07-12 10:50:00,83.31,83.38,83.31,83.36,3600.0,60.7692,60.8203,60.7692,60.8057,3600.0
2007-07-12 11:00:00,83.36,83.38,83.31,83.32,1300.0,60.8057,60.8203,60.7692,60.7765,1300.0
2007-07-12 11:10:00,83.34,83.37,83.34,83.37,1200.0,60.7911,60.813,60.7911,60.813,1200.0
2007-07-12 11:20:00,83.35,83.35,83.31,83.35,6300.0,60.7984,60.7984,60.7692,60.7984,6300.0
2007-07-12 11:30:00,83.33,83.45,83.33,83.43,5800.0,60.7838,60.8714,60.7838,60.8568,5800.0
2007-07-12 11:40:00,83.45,83.46,83.43,83.44,2500.0,60.8714,60.8786,60.8568,60.8641,2500.0
2007-07-12 11:50:00,83.46,83.46,83.41,83.41,3600.0,60.8786,60.8786,60.8422,60.8422,3600.0
2007-07-12 12:00:00,83.42,83.52,83.41,83.49,22400.0,60.8495,60.9224,60.8422,60.9005,22400.0
2007-07-12 12:10:00,83.55,83.61,83.55,83.57,11800.0,60.9443,60.9881,60.9443,60.9589,11800.0
2007-07-12 12:20:00,83.56,83.61,83.56,83.6,5300.0,60.9516,60.9881,60.9516,60.9808,5300.0
2007-07-12 12:30:00,83.6,83.6,83.55,83.55,3600.0,60.9808,60.9808,60.9443,60.9443,3600.0
2007-07-12 12:40:00,83.55,83.57,83.55,83.57,4100.0,60.9443,60.9589,60.9443,60.9589,4100.0
2007-07-12 12:50:00,83.58,83.61,83.57,83.57,2500.0,60.9662,60.9881,60.9589,60.9589,2500.0
2007-07-12 13:00:00,83.6,83.61,83.55,83.55,3000.0,60.9808,60.9881,60.9443,60.9443,3000.0
2007-07-12 13:10:00,83.58,83.63,83.57,83.6,3000.0,60.9662,61.0027,60.9589,60.9808,3000.0
2007-07-12 13:20:00,83.59,83.63,83.59,83.63,900.0,60.9735,61.0027,60.9735,61.0027,900.0
2007-07-12 13:30:00,83.62,83.63,83.59,83.62,5300.0,60.9954,61.0027,60.9735,60.9954,5300.0
2007-07-12 13:40:00,83.62,83.67,83.62,83.66,2000.0,60.9954,61.0318,60.9954,61.0245,2000.0
2007-07-12 13:50:00,83.66,83.66,83.62,83.62,2500.0,61.0245,61.0245,60.9954,60.9954,2500.0
2007-07-12 14:00:00,83.63,83.63,83.52,83.57,10500.0,61.0027,61.0027,60.9224,60.9589,10500.0
2007-07-12 14:10:00,83.56,83.56,83.49,83.49,3700.0,60.9516,60.9516,60.9005,60.9005,3700.0
2007-07-12 14:20:00,83.48,83.54,83.48,83.54,2300.0,60.8932,60.937,60.8932,60.937,2300.0
2007-07-12 14:30:00,83.56,83.6,83.54,83.57,11700.0,60.9516,60.9808,60.937,60.9589,11700.0
2007-07-12 14:40:00,83.61,83.64,83.61,83.64,4800.0,60.9881,61.0099,60.9881,61.0099,4800.0
2007-07-12 14:50:00,83.64,83.73,83.64,83.72,7600.0,61.0099,61.0756,61.0099,61.0683,7600.0
2007-07-12 15:00:00,83.71,83.72,83.7,83.72,3400.0,61.061,61.0683,61.0537,61.0683,3400.0
2007-07-12 15:10:00,83.73,83.83,83.73,83.8,12600.0,61.0756,61.1485,61.0756,61.1267,12600.0
2007-07-12 15:20:00,83.83,83.87,83.83,83.87,10600.0,61.1485,61.1777,61.1485,61.1777,10600.0
2007-07-12 15:30:00,83.9,84.03,83.9,84.03,21700.0,61.1996,61.2944,61.1996,61.2944,21700.0
2007-07-12 15:40:00,84.05,84.13,84.04,84.07,38300.0,61.309,61.3674,61.3017,61.3236,38300.0
2007-07-12 15:50:00,84.08,84.21,84.01,84.21,39500.0,61.3309,61.4257,61.2798,61.4257,39500.0
2007-07-12 16:00:00,84.21,84.21,84.13,84.13,7800.0,61.4257,61.4257,61.3674,61.3674,7800.0
2007-07-12 16:10:00,84.13,84.13,84.13,84.13,0.0,61.3674,61.3674,61.3674,61.3674,0.0
2007-07-13 09:30:00,84.14,84.15,84.05,84.09,110500.0,61.3747,61.382,61.309,61.3382,110500.0
2007-07-13 09:40:00,84.12,84.26,84.12,84.21,16900.0,61.3601,61.4622,61.3601,61.4257,16900.0
2007-07-13 09:50:00,84.24,84.24,84.13,84.13,27400.0,61.4476,61.4476,61.3674,61.3674,27400.0
2007-07-13 10:00:00,84.13,84.31,84.13,84.18,82300.0,61.3674,61.4987,61.3674,61.4038,82300.0
2007-07-13 10:10:00,84.21,84.23,84.17,84.2,22200.0,61.4257,61.4403,61.3965,61.4184,22200.0
2007-07-13 10:20:00,84.19,84.22,84.15,84.2,22800.0,61.4111,61.433,61.382,61.4184,22800.0
2007-07-13 10:30:00,84.21,84.28,84.2,84.26,11900.0,61.4257,61.4768,61.4184,61.4622,11900.0
2007-07-13 10:40:00,84.31,84.45,84.3,84.45,31700.0,61.4987,61.6008,61.4914,61.6008,31700.0
2007-07-13 10:50:00,84.42,84.44,84.39,84.4,21300.0,61.5789,61.5935,61.557,61.5643,21300.0
2007-07-13 11:00:00,84.4,84.42,84.39,84.39,19700.0,61.5643,61.5789,61.557,61.557,19700.0
2007-07-13 11:10:00,84.39,84.39,84.31,84.34,7100.0,61.557,61.557,61.4987,61.5206,7100.0
2007-07-13 11:20:00,84.35,84.39,84.34,84.37,2200.0,61.5278,61.557,61.5206,61.5424,2200.0
2007-07-13 11:30:00,84.34,84.34,84.25,84.28,9000.0,61.5206,61.5206,61.4549,61.4768,9000.0
2007-07-13 11:40:00,84.27,84.27,84.24,84.27,6600.0,61.4695,61.4695,61.4476,61.4695,6600.0
2007-07-13 11:50:00,84.26,84.28,84.2,84.21,31300.0,61.4622,61.4768,61.4184,61.4257,31300.0
2007-07-13 12:00:00,84.21,84.22,84.19,84.22,27400.0,61.4257,61.433,61.4111,61.433,27400.0
2007-07-13 12:10:00,84.22,84.28,84.22,84.26,47400.0,61.433,61.4768,61.433,61.4622,47400.0
2007-07-13 12:20:00,84.25,84.27,84.24,84.25,22200.0,61.4549,61.4695,61.4476,61.4549,22200.0
2007-07-13 12:30:00,84.27,84.27,84.22,84.24,500.0,61.4695,61.4695,61.433,61.4476,500.0
2007-07-13 12:40:00,84.27,84.27,84.26,84.26,500.0,61.4695,61.4695,61.4622,61.4622,500.0
2007-07-13 12:50:00,84.26,84.3,84.26,84.29,17700.0,61.4622,61.4914,61.4622,61.4841,17700.0
2007-07-13 13:00:00,84.3,84.31,84.24,84.25,13300.0,61.4914,61.4987,61.4476,61.4549,13300.0
2007-07-13 13:10:00,84.26,84.27,84.25,84.27,10700.0,61.4622,61.4695,61.4549,61.4695,10700.0
2007-07-13 13:20:00,84.28,84.32,84.28,84.32,10300.0,61.4768,61.506,61.4768,61.506,10300.0
2007-07-13 13:30:00,84.32,84.35,84.32,84.35,10300.0,61.506,61.5278,61.506,61.5278,10300.0
2007-07-13 13:40:00,84.36,84.39,84.33,84.39,500.0,61.5351,61.557,61.5133,61.557,500.0
2007-07-13 13:50:00,84.35,84.36,84.31,84.34,37800.0,61.5278,61.5351,61.4987,61.5206,37800.0
2007-07-13 14:00:00,84.32,84.36,84.32,84.36,12800.0,61.506,61.5351,61.506,61.5351,12800.0
2007-07-13 14:10:00,84.36,84.42,84.36,84.38,13200.0,61.5351,61.5789,61.5351,61.5497,13200.0
2007-07-13 14:20:00,84.39,84.4,84.36,84.38,1400.0,61.557,61.5643,61.5351,61.5497,1400.0
2007-07-13 14:30:00,84.35,84.45,84.33,84.41,22500.0,61.5278,61.6008,61.5133,61.5716,22500.0
2007-07-13 14:40:00,84.42,84.53,84.41,84.49,5200.0,61.5789,61.6591,61.5716,61.63,5200.0
2007-07-13 14:50:00,84.51,84.59,84.51,84.53,4700.0,61.6446,61.7029,61.6446,61.6591,4700.0
2007-07-13 15:00:00,84.55,84.55,84.5,84.52,3900.0,61.6737,61.6737,61.6373,61.6519,3900.0
2007-07-13 15:10:00,84.5,84.51,84.46,84.47,1400.0,61.6373,61.6446,61.6081,61.6154,1400.0
2007-07-13 15:20:00,84.49,84.54,84.48,84.54,1000.0,61.63,61.6664,61.6227,61.6664,1000.0
2007-07-13 15:30:00,84.54,84.54,84.53,84.53,1300.0,61.6664,61.6664,61.6591,61.6591,1300.0
2007-07-13 15:40:00,84.54,84.58,84.54,84.58,5100.0,61.6664,61.6956,61.6664,61.6956,5100.0
2007-07-13 15:50:00,84.53,84.54,84.45,84.45,6800.0,61.6591,61.6664,61.6008,61.6008,6800.0
2007-07-13 16:00:00,84.4,84.4,84.35,84.35,8000.0,61.5643,61.5643,61.5278,61.5278,8000.0
2007-07-13 16:10:00,84.35,84.35,84.35,84.35,0.0,61.5278,61.5278,61.5278,61.5278,0.0
2007-07-16 09:30:00,84.3,84.41,84.3,84.36,15000.0,61.4914,61.5716,61.4914,61.5351,15000.0
2007-07-16 09:40:00,84.35,84.44,84.35,84.38,10800.0,61.5278,61.5935,61.5278,61.5497,10800.0
2007-07-16 09:50:00,84.39,84.4,84.3,84.36,4300.0,61.557,61.5643,61.4914,61.5351,4300.0
2007-07-16 10:00:00,84.36,84.36,84.31,84.32,3600.0,61.5351,61.5351,61.4987,61.506,3600.0
2007-07-16 10:10:00,84.37,84.46,84.37,84.46,2800.0,61.5424,61.6081,61.5424,61.6081,2800.0
2007-07-16 10:20:00,84.45,84.51,84.45,84.51,2000.0,61.6008,61.6446,61.6008,61.6446,2000.0
2007-07-16 10:30:00,84.51,84.55,84.51,84.55,1500.0,61.6446,61.6737,61.6446,61.6737,1500.0
2007-07-16 10:40:00,84.54,84.58,84.53,84.54,12400.0,61.6664,61.6956,61.6591,61.6664,12400.0
2007-07-16 10:50:00,84.52,84.57,84.52,84.55,5500.0,61.6519,61.6883,61.6519,61.6737,5500.0
2007-07-16 11:00:00,84.54,84.57,84.52,84.55,4000.0,61.6664,61.6883,61.6519,61.6737,4000.0
2007-07-16 11:10:00,84.57,84.6,84.56,84.57,8400.0,61.6883,61.7102,61.681,61.6883,8400.0
2007-07-16 11:20:00,84.59,84.61,84.58,84.58,6800.0,61.7029,61.7175,61.6956,61.6956,6800.0
2007-07-16 11:30:00,84.59,84.61,84.59,84.61,500.0,61.7029,61.7175,61.7029,61.7175,500.0
2007-07-16 11:40:00,84.59,84.62,84.59,84.62,600.0,61.7029,61.7248,61.7029,61.7248,600.0
2007-07-16 11:50:00,84.62,84.62,84.6,84.62,1100.0,61.7248,61.7248,61.7102,61.7248,1100.0
2007-07-16 12:00:00,84.61,84.61,84.59,84.59,1700.0,61.7175,61.7175,61.7029,61.7029,1700.0
2007-07-16 12:10:00,84.59,84.59,84.51,84.51,1200.0,61.7029,61.7029,61.6446,61.6446,1200.0
2007-07-16 12:20:00,84.52,84.53,84.49,84.51,5900.0,61.6519,61.6591,61.63,61.6446,5900.0
2007-07-16 12:30:00,84.5,84.54,84.5,84.53,2500.0,61.6373,61.6664,61.6373,61.6591,2500.0
2007-07-16 12:40:00,84.54,84.56,84.5,84.56,1600.0,61.6664,61.681,61.6373,61.681,1600.0
2007-07-16 12:50:00,84.54,84.57,84.54,84.56,900.0,61.6664,61.6883,61.6664,61.681,900.0
2007-07-16 13:00:00,84.57,84.57,84.46,84.46,3200.0,61.6883,61.6883,61.6081,61.6081,3200.0
2007-07-16 13:10:00,84.42,84.43,84.37,84.38,9200.0,61.5789,61.5862,61.5424,61.5497,9200.0
2007-07-16 13:20:00,84.41,84.41,84.38,84.38,5700.0,61.5716,61.5716,61.5497,61.5497,5700.0
2007-07-16 13:30:00,84.4,84.4,84.27,84.31,11600.0,61.5643,61.5643,61.4695,61.4987,11600.0
2007-07-16 13:40:00,84.3,84.33,84.3,84.32,3500.0,61.4914,61.5133,61.4914,61.506,3500.0
2007-07-16 13:50:00,84.32,84.32,84.16,84.18,6300.0,61.506,61.506,61.3893,61.4038,6300.0
2007-07-16 14:00:00,84.14,84.22,84.14,84.21,1600.0,61.3747,61.433,61.3747,61.4257,1600.0
2007-07-16 14:10:00,84.21,84.25,84.19,84.19,3100.0,61.4257,61.4549,61.4111,61.4111,3100.0
2007-07-16 14:20:00,84.18,84.28,84.18,84.27,3900.0,61.4038,61.4768,61.4038,61.4695,3900.0
2007-07-16 14:30:00,84.28,84.29,84.27,84.27,900.0,61.4768,61.4841,61.4695,61.4695,900.0
2007-07-16 14:40:00,84.3,84.36,84.3,84.33,2900.0,61.4914,61.5351,61.4914,61.5133,2900.0
2007-07-16 14:50:00,84.33,84.33,84.28,84.32,7000.0,61.5133,61.5133,61.4768,61.506,7000.0
2007-07-16 15:00:00,84.33,84.34,84.29,84.34,5100.0,61.5133,61.5206,61.4841,61.5206,5100.0
2007-07-16 15:10:00,84.34,84.38,84.33,84.38,1600.0,61.5206,61.5497,61.5133,61.5497,1600.0
2007-07-16 15:20:00,84.41,84.42,84.39,84.4,8800.0,61.5716,61.5789,61.557,61.5643,8800.0
2007-07-16 15:30:00,84.39,84.39,84.26,84.26,14800.0,61.557,61.557,61.4622,61.4622,14800.0
2007-07-16 15:40:00,84.24,84.27,84.19,84.27,9700.0,61.4476,61.4695,61.4111,61.4695,9700.0
2007-07-16 15:50:00,84.26,84.31,84.24,84.29,8100.0,61.4622,61.4987,61.4476,61.4841,8100.0
2007-07-16 16:00:00,84.27,84.27,84.27,84.27,200.0,61.4695,61.4695,61.4695,61.4695,200.0
2007-07-16 16:10:00,84.32,84.32,84.32,84.32,100.0,61.506,61.506,61.506,61.506,100.0
2007-07-17 09:30:00,84.31,84.51,84.3,84.5,6300.0,61.4987,61.6446,61.4914,61.6373,6300.0
2007-07-17 09:40:00,84.51,84.58,84.51,84.53,8600.0,61.6446,61.6956,61.6446,61.6591,8600.0
2007-07-17 09:50:00,84.51,84.57,84.51,84.51,12600.0,61.6446,61.6883,61.6446,61.6446,12600.0
2007-07-17 10:00:00,84.52,84.52,84.42,84.48,16300.0,61.6519,61.6519,61.5789,61.6227,16300.0
2007-07-17 10:10:00,84.46,84.46,84.35,84.43,29400.0,61.6081,61.6081,61.5278,61.5862,29400.0
2007-07-17 10:20:00,84.43,84.55,84.42,84.55,48500.0,61.5862,61.6737,61.5789,61.6737,48500.0
2007-07-17 10:30:00,84.53,84.53,84.46,84.46,23300.0,61.6591,61.6591,61.6081,61.6081,23300.0
2007-07-17 10:40:00,84.46,84.52,84.46,84.52,25300.0,61.6081,61.6519,61.6081,61.6519,25300.0
2007-07-17 10:50:00,84.49,84.53,84.49,84.5,13100.0,61.63,61.6591,61.63,61.6373,13100.0
2007-07-17 11:00:00,84.51,84.51,84.43,84.51,6800.0,61.6446,61.6446,61.5862,61.6446,6800.0
2007-07-17 11:10:00,84.56,84.56,84.38,84.42,61400.0,61.681,61.681,61.5497,61.5789,61400.0
2007-07-17 11:20:00,84.4,84.44,84.36,84.41,5200.0,61.5643,61.5935,61.5351,61.5716,5200.0
2007-07-17 11:30:00,84.42,84.48,84.42,84.48,2800.0,61.5789,61.6227,61.5789,61.6227,2800.0
2007-07-17 11:40:00,84.45,84.47,84.42,84.42,27100.0,61.6008,61.6154,61.5789,61.5789,27100.0
2007-07-17 11:50:00,84.42,84.43,84.42,84.42,600.0,61.5789,61.5862,61.5789,61.5789,600.0
2007-07-17 12:00:00,84.42,84.43,84.42,84.42,1100.0,61.5789,61.5862,61.5789,61.5789,1100.0
2007-07-17 12:10:00,84.44,84.44,84.32,84.33,2900.0,61.5935,61.5935,61.506,61.5133,2900.0
2007-07-17 12:20:00,84.3,84.32,84.28,84.3,2100.0,61.4914,61.506,61.4768,61.4914,2100.0
2007-07-17 12:30:00,84.24,84.24,84.19,84.2,3400.0,61.4476,61.4476,61.4111,61.4184,3400.0
2007-07-17 12:40:00,84.2,84.27,84.2,84.21,1000.0,61.4184,61.4695,61.4184,61.4257,1000.0
2007-07-17 12:50:00,84.21,84.21,84.21,84.21,100.0,61.4257,61.4257,61.4257,61.4257,100.0
2007-07-17 13:00:00,84.23,84.28,84.17,84.28,3300.0,61.4403,61.4768,61.3965,61.4768,3300.0
2007-07-17 13:10:00,84.28,84.31,84.27,84.28,3300.0,61.4768,61.4987,61.4695,61.4768,3300.0
2007-07-17 13:20:00,84.27,84.27,84.24,84.24,700.0,61.4695,61.4695,61.4476,61.4476,700.0
2007-07-17 13:30:00,84.24,84.38,84.24,84.38,800.0,61.4476,61.5497,61.4476,61.5497,800.0
2007-07-17 13:40:00,84.38,84.4,84.35,84.4,1400.0,61.5497,61.5643,61.5278,61.5643,1400.0
2007-07-17 13:50:00,84.39,84.46,84.35,84.38,4200.0,61.557,61.6081,61.5278,61.5497,4200.0
2007-07-17 14:00:00,84.41,84.45,84.41,84.45,1300.0,61.5716,61.6008,61.5716,61.6008,1300.0
2007-07-17 14:10:00,84.45,84.51,84.45,84.47,6300.0,61.6008,61.6446,61.6008,61.6154,6300.0
2007-07-17 14:20:00,84.48,84.49,84.45,84.49,8600.0,61.6227,61.63,61.6008,61.63,8600.0
2007-07-17 14:30:00,84.52,84.56,84.52,84.55,1400.0,61.6519,61.681,61.6519,61.6737,1400.0
2007-07-17 14:40:00,84.54,84.54,84.52,84.52,200.0,61.6664,61.6664,61.6519,61.6519,200.0
2007-07-17 14:50:00,84.49,84.49,84.49,84.49,200.0,61.63,61.63,61.63,61.63,200.0
2007-07-17 15:00:00,84.54,84.54,84.51,84.51,1400.0,61.6664,61.6664,61.6446,61.6446,1400.0
2007-07-17 15:10:00,84.53,84.54,84.53,84.53,700.0,61.6591,61.6664,61.6591,61.6591,700.0
2007-07-17 15:20:00,84.49,84.49,84.43,84.43,3600.0,61.63,61.63,61.5862,61.5862,3600.0
2007-07-17 15:30:00,84.45,84.45,84.39,84.39,6300.0,61.6008,61.6008,61.557,61.557,6300.0
2007-07-17 15:40:00,84.39,84.39,84.3,84.32,13900.0,61.557,61.557,61.4914,61.506,13900.0
2007-07-17 15:50:00,84.31,84.31,84.24,84.28,10100.0,61.4987,61.4987,61.4476,61.4768,10100.0
2007-07-17 16:00:00,84.26,84.26,84.2,84.23,3400.0,61.4622,61.4622,61.4184,61.4403,3400.0
2007-07-17 16:10:00,84.23,84.23,84.23,84.23,0.0,61.4403,61.4403,61.4403,61.4403,0.0
2007-07-18 09:30:00,83.97,83.97,83.81,83.89,15100.0,61.2507,61.2507,61.134,61.1923,15100.0
2007-07-18 09:40:00,83.95,84.16,83.95,84.13,18600.0,61.2361,61.3893,61.2361,61.3674,18600.0
2007-07-18 09:50:00,84.11,84.12,83.96,84.06,6000.0,61.3528,61.3601,61.2434,61.3163,6000.0
2007-07-18 10:00:00,84.04,84.17,83.93,83.93,31300.0,61.3017,61.3965,61.2215,61.2215,31300.0
2007-07-18 10:10:00,83.86,83.92,83.78,83.92,19400.0,61.1704,61.2142,61.1121,61.2142,19400.0
2007-07-18 10:20:00,83.89,83.89,83.88,83.88,800.0,61.1923,61.1923,61.185,61.185,800.0
2007-07-18 10:30:00,83.94,83.95,83.86,83.93,10200.0,61.2288,61.2361,61.1704,61.2215,10200.0
2007-07-18 10:40:00,83.89,83.89,83.6,83.6,48200.0,61.1923,61.1923,60.9808,60.9808,48200.0
2007-07-18 10:50:00,83.64,83.78,83.6,83.76,30500.0,61.0099,61.1121,60.9808,61.0975,30500.0
2007-07-18 11:00:00,83.73,83.86,83.72,83.84,5000.0,61.0756,61.1704,61.0683,61.1558,5000.0
2007-07-18 11:10:00,83.85,83.93,83.79,83.79,13500.0,61.1631,61.2215,61.1194,61.1194,13500.0
2007-07-18 11:20:00,83.81,83.84,83.74,83.74,4100.0,61.134,61.1558,61.0829,61.0829,4100.0
2007-07-18 11:30:00,83.75,83.76,83.54,83.63,78900.0,61.0902,61.0975,60.937,61.0027,78900.0
2007-07-18 11:40:00,83.61,83.72,83.61,83.7,13600.0,60.9881,61.0683,60.9881,61.0537,13600.0
2007-07-18 11:50:00,83.7,83.7,83.65,83.65,13400.0,61.0537,61.0537,61.0172,61.0172,13400.0
2007-07-18 12:00:00,83.6,83.7,83.6,83.63,74800.0,60.9808,61.0537,60.9808,61.0027,74800.0
2007-07-18 12:10:00,83.63,83.7,83.44,83.45,50100.0,61.0027,61.0537,60.8641,60.8714,50100.0
2007-07-18 12:20:00,83.47,83.54,83.41,83.5,68000.0,60.8859,60.937,60.8422,60.9078,68000.0
2007-07-18 12:30:00,83.5,83.63,83.5,83.57,3600.0,60.9078,61.0027,60.9078,60.9589,3600.0
2007-07-18 12:40:00,83.58,83.73,83.58,83.73,3500.0,60.9662,61.0756,60.9662,61.0756,3500.0
2007-07-18 12:50:00,83.74,83.74,83.71,83.71,1200.0,61.0829,61.0829,61.061,61.061,1200.0
2007-07-18 13:00:00,83.68,83.69,83.57,83.57,1000.0,61.0391,61.0464,60.9589,60.9589,1000.0
2007-07-18 13:10:00,83.57,83.63,83.57,83.62,700.0,60.9589,61.0027,60.9589,60.9954,700.0
2007-07-18 13:20:00,83.62,83.69,83.62,83.66,4000.0,60.9954,61.0464,60.9954,61.0245,4000.0
2007-07-18 13:30:00,83.64,83.78,83.64,83.78,1100.0,61.0099,61.1121,61.0099,61.1121,1100.0
2007-07-18 13:40:00,83.75,83.85,83.75,83.85,3200.0,61.0902,61.1631,61.0902,61.1631,3200.0
2007-07-18 13:50:00,83.83,83.83,83.69,83.72,5700.0,61.1485,61.1485,61.0464,61.0683,5700.0
2007-07-18 14:00:00,83.73,83.78,83.72,83.78,6100.0,61.0756,61.1121,61.0683,61.1121,6100.0
2007-07-18 14:10:00,83.75,83.75,83.64,83.64,1000.0,61.0902,61.0902,61.0099,61.0099,1000.0
2007-07-18 14:20:00,83.61,83.64,83.57,83.61,11700.0,60.9881,61.0099,60.9589,60.9881,11700.0
2007-07-18 14:30:00,83.64,83.7,83.63,83.66,1200.0,61.0099,61.0537,61.0027,61.0245,1200.0
2007-07-18 14:40:00,83.66,83.66,83.55,83.6,2400.0,61.0245,61.0245,60.9443,60.9808,2400.0
2007-07-18 14:50:00,83.59,83.71,83.56,83.7,2800.0,60.9735,61.061,60.9516,61.0537,2800.0
2007-07-18 15:00:00,83.69,83.71,83.61,83.68,2000.0,61.0464,61.061,60.9881,61.0391,2000.0
2007-07-18 15:10:00,83.72,83.72,83.68,83.71,6800.0,61.0683,61.0683,61.0391,61.061,6800.0
2007-07-18 15:20:00,83.69,83.78,83.64,83.74,6300.0,61.0464,61.1121,61.0099,61.0829,6300.0
2007-07-18 15:30:00,83.71,83.88,83.71,83.85,13300.0,61.061,61.185,61.061,61.1631,13300.0
2007-07-18 15:40:00,83.77,84.03,83.76,84.03,18500.0,61.1048,61.2944,61.0975,61.2944,18500.0
2007-07-18 15:50:00,84.02,84.14,84.02,84.09,31900.0,61.2871,61.3747,61.2871,61.3382,31900.0
2007-07-18 16:00:00,84.07,84.07,84.05,84.05,9600.0,61.3236,61.3236,61.309,61.309,9600.0
2007-07-18 16:10:00,84.05,84.05,84.05,84.05,0.0,61.309,61.309,61.309,61.309,0.0
2007-07-19 09:30:00,84.46,84.57,84.43,84.52,106000.0,61.6081,61.6883,61.5862,61.6519,106000.0
2007-07-19 09:40:00,84.6,84.6,84.49,84.5,19000.0,61.7102,61.7102,61.63,61.6373,19000.0
2007-07-19 09:50:00,84.51,84.54,84.49,84.49,7600.0,61.6446,61.6664,61.63,61.63,7600.0
2007-07-19 10:00:00,84.49,84.52,84.45,84.47,10600.0,61.63,61.6519,61.6008,61.6154,10600.0
2007-07-19 10:10:00,84.54,84.54,84.44,84.48,11400.0,61.6664,61.6664,61.5935,61.6227,11400.0
2007-07-19 10:20:00,84.47,84.47,84.37,84.46,11000.0,61.6154,61.6154,61.5424,61.6081,11000.0
2007-07-19 10:30:00,84.46,84.47,84.42,84.45,2000.0,61.6081,61.6154,61.5789,61.6008,2000.0
2007-07-19 10:40:00,84.4,84.4,84.27,84.32,1500.0,61.5643,61.5643,61.4695,61.506,1500.0
2007-07-19 10:50:00,84.34,84.34,84.24,84.26,2300.0,61.5206,61.5206,61.4476,61.4622,2300.0
2007-07-19 11:00:00,84.33,84.39,84.33,84.37,2200.0,61.5133,61.557,61.5133,61.5424,2200.0
2007-07-19 11:10:00,84.38,84.4,84.36,84.39,1600.0,61.5497,61.5643,61.5351,61.557,1600.0
2007-07-19 11:20:00,84.42,84.42,84.38,84.38,1300.0,61.5789,61.5789,61.5497,61.5497,1300.0
2007-07-19 11:30:00,84.41,84.43,84.38,84.4,4000.0,61.5716,61.5862,61.5497,61.5643,4000.0
2007-07-19 11:40:00,84.38,84.41,84.35,84.37,3500.0,61.5497,61.5716,61.5278,61.5424,3500.0
2007-07-19 11:50:00,84.35,84.38,84.35,84.37,2500.0,61.5278,61.5497,61.5278,61.5424,2500.0
2007-07-19 12:00:00,84.35,84.42,84.32,84.42,3600.0,61.5278,61.5789,61.506,61.5789,3600.0
2007-07-19 12:10:00,84.41,84.46,84.41,84.46,2200.0,61.5716,61.6081,61.5716,61.6081,2200.0
2007-07-19 12:20:00,84.45,84.49,84.44,84.49,8500.0,61.6008,61.63,61.5935,61.63,8500.0
2007-07-19 12:30:00,84.44,84.45,84.42,84.45,3200.0,61.5935,61.6008,61.5789,61.6008,3200.0
2007-07-19 12:40:00,84.44,84.46,84.44,84.46,2700.0,61.5935,61.6081,61.5935,61.6081,2700.0
2007-07-19 12:50:00,84.49,84.54,84.47,84.47,4500.0,61.63,61.6664,61.6154,61.6154,4500.0
2007-07-19 13:00:00,84.49,84.49,84.41,84.41,4500.0,61.63,61.63,61.5716,61.5716,4500.0
2007-07-19 13:10:00,84.41,84.43,84.41,84.42,1200.0,61.5716,61.5862,61.5716,61.5789,1200.0
2007-07-19 13:20:00,84.45,84.46,84.42,84.42,1600.0,61.6008,61.6081,61.5789,61.5789,1600.0
2007-07-19 13:30:00,84.41,84.42,84.39,84.41,16500.0,61.5716,61.5789,61.557,61.5716,16500.0
2007-07-19 13:40:00,84.45,84.49,84.43,84.49,3600.0,61.6008,61.63,61.5862,61.63,3600.0
2007-07-19 13:50:00,84.49,84.51,84.48,84.48,2200.0,61.63,61.6446,61.6227,61.6227,2200.0
2007-07-19 14:00:00,84.42,84.43,84.34,84.43,6900.0,61.5789,61.5862,61.5206,61.5862,6900.0
2007-07-19 14:10:00,84.31,84.32,84.23,84.31,4800.0,61.4987,61.506,61.4403,61.4987,4800.0
2007-07-19 14:20:00,84.34,84.37,84.28,84.34,15300.0,61.5206,61.5424,61.4768,61.5206,15300.0
2007-07-19 14:30:00,84.3,84.34,84.29,84.3,6800.0,61.4914,61.5206,61.4841,61.4914,6800.0
2007-07-19 14:40:00,84.31,84.39,84.3,84.39,5000.0,61.4987,61.557,61.4914,61.557,5000.0
2007-07-19 14:50:00,84.34,84.37,84.34,84.37,3000.0,61.5206,61.5424,61.5206,61.5424,3000.0
2007-07-19 15:00:00,84.38,84.51,84.38,84.5,8000.0,61.5497,61.6446,61.5497,61.6373,8000.0
2007-07-19 15:10:00,84.48,84.5,84.48,84.48,800.0,61.6227,61.6373,61.6227,61.6227,800.0
2007-07-19 15:20:00,84.43,84.49,84.42,84.49,1900.0,61.5862,61.63,61.5789,61.63,1900.0
2007-07-19 15:30:00,84.47,84.51,84.45,84.46,20100.0,61.6154,61.6446,61.6008,61.6081,20100.0
2007-07-19 15:40:00,84.49,84.52,84.47,84.48,5500.0,61.63,61.6519,61.6154,61.6227,5500.0
2007-07-19 15:50:00,84.46,84.52,84.45,84.45,18100.0,61.6081,61.6519,61.6008,61.6008,18100.0
2007-07-19 16:00:00,84.44,84.44,84.42,84.42,2300.0,61.5935,61.5935,61.5789,61.5789,2300.0
2007-07-19 16:10:00,84.42,84.42,84.42,84.42,0.0,61.5789,61.5789,61.5789,61.5789,0.0
2007-07-20 09:30:00,84.31,84.34,84.25,84.28,25300.0,61.4987,61.5206,61.4549,61.4768,25300.0
2007-07-20 09:40:00,84.31,84.31,84.17,84.19,3300.0,61.4987,61.4987,61.3965,61.4111,3300.0
2007-07-20 09:50:00,84.2,84.2,83.9,83.95,9800.0,61.4184,61.4184,61.1996,61.2361,9800.0
2007-07-20 10:00:00,83.94,83.95,83.85,83.94,1800.0,61.2288,61.2361,61.1631,61.2288,1800.0
2007-07-20 10:10:00,83.94,84.02,83.94,83.94,14600.0,61.2288,61.2871,61.2288,61.2288,14600.0
2007-07-20 10:20:00,83.95,83.98,83.93,83.96,13200.0,61.2361,61.258,61.2215,61.2434,13200.0
2007-07-20 10:30:00,83.98,84.01,83.82,83.87,5400.0,61.258,61.2798,61.1412,61.1777,5400.0
2007-07-20 10:40:00,83.89,83.89,83.71,83.72,5000.0,61.1923,61.1923,61.061,61.0683,5000.0
2007-07-20 10:50:00,83.76,83.86,83.76,83.86,3800.0,61.0975,61.1704,61.0975,61.1704,3800.0
2007-07-20 11:00:00,83.83,83.84,83.81,83.83,3400.0,61.1485,61.1558,61.134,61.1485,3400.0
2007-07-20 11:10:00,83.89,83.92,83.82,83.82,4200.0,61.1923,61.2142,61.1412,61.1412,4200.0
2007-07-20 11:20:00,83.79,83.79,83.61,83.64,23300.0,61.1194,61.1194,60.9881,61.0099,23300.0
2007-07-20 11:30:00,83.64,83.69,83.51,83.51,3300.0,61.0099,61.0464,60.9151,60.9151,3300.0
2007-07-20 11:40:00,83.52,83.57,83.47,83.53,15500.0,60.9224,60.9589,60.8859,60.9297,15500.0
2007-07-20 11:50:00,83.52,83.52,83.45,83.45,9900.0,60.9224,60.9224,60.8714,60.8714,9900.0
2007-07-20 12:00:00,83.45,83.45,83.27,83.38,11600.0,60.8714,60.8714,60.7401,60.8203,11600.0
2007-07-20 12:10:00,83.4,83.41,83.32,83.32,4200.0,60.8349,60.8422,60.7765,60.7765,4200.0
2007-07-20 12:20:00,83.36,83.57,83.36,83.57,33400.0,60.8057,60.9589,60.8057,60.9589,33400.0
2007-07-20 12:30:00,83.58,83.58,83.48,83.5,2400.0,60.9662,60.9662,60.8932,60.9078,2400.0
2007-07-20 12:40:00,83.5,83.52,83.42,83.42,15100.0,60.9078,60.9224,60.8495,60.8495,15100.0
2007-07-20 12:50:00,83.42,83.43,83.19,83.2,12700.0,60.8495,60.8568,60.6817,60.689,12700.0
2007-07-20 13:00:00,83.25,83.38,83.23,83.38,9200.0,60.7255,60.8203,60.7109,60.8203,9200.0
2007-07-20 13:10:00,83.37,83.53,83.37,83.51,13300.0,60.813,60.9297,60.813,60.9151,13300.0
2007-07-20 13:20:00,83.51,83.58,83.48,83.52,16500.0,60.9151,60.9662,60.8932,60.9224,16500.0
2007-07-20 13:30:00,83.46,83.55,83.46,83.55,4300.0,60.8786,60.9443,60.8786,60.9443,4300.0
2007-07-20 13:40:00,83.59,83.64,83.58,83.63,15900.0,60.9735,61.0099,60.9662,61.0027,15900.0
2007-07-20 13:50:00,83.65,83.74,83.62,83.63,21100.0,61.0172,61.0829,60.9954,61.0027,21100.0
2007-07-20 14:00:00,83.62,83.86,83.56,83.83,33200.0,60.9954,61.1704,60.9516,61.1485,33200.0
2007-07-20 14:10:00,83.81,83.83,83.76,83.83,5700.0,61.134,61.1485,61.0975,61.1485,5700.0
2007-07-20 14:20:00,83.8,83.88,83.73,83.73,3200.0,61.1267,61.185,61.0756,61.0756,3200.0
2007-07-20 14:30:00,83.7,83.77,83.65,83.67,8700.0,61.0537,61.1048,61.0172,61.0318,8700.0
2007-07-20 14:40:00,83.65,83.74,83.65,83.74,3400.0,61.0172,61.0829,61.0172,61.0829,3400.0
2007-07-20 14:50:00,83.71,83.78,83.66,83.78,16500.0,61.061,61.1121,61.0245,61.1121,16500.0
2007-07-20 15:00:00,83.78,83.85,83.78,83.8,800.0,61.1121,61.1631,61.1121,61.1267,800.0
2007-07-20 15:10:00,83.68,83.68,83.57,83.67,7500.0,61.0391,61.0391,60.9589,61.0318,7500.0
2007-07-20 15:20:00,83.68,83.74,83.66,83.68,1700.0,61.0391,61.0829,61.0245,61.0391,1700.0
2007-07-20 15:30:00,83.69,83.69,83.39,83.42,12300.0,61.0464,61.0464,60.8276,60.8495,12300.0
2007-07-20 15:40:00,83.42,83.47,83.42,83.44,11000.0,60.8495,60.8859,60.8495,60.8641,11000.0
2007-07-20 15:50:00,83.44,83.48,83.38,83.48,11000.0,60.8641,60.8932,60.8203,60.8932,11000.0
2007-07-20 16:00:00,83.47,83.47,83.47,83.47,200.0,60.8859,60.8859,60.8859,60.8859,200.0
2007-07-20 16:10:00,83.47,83.47,83.47,83.47,0.0,60.8859,60.8859,60.8859,60.8859,0.0
2007-07-23 09:30:00,83.96,84.0,83.84,83.87,5700.0,61.2434,61.2725,61.1558,61.1777,5700.0
2007-07-23 09:40:00,83.9,84.0,83.83,83.86,7100.0,61.1996,61.2725,61.1485,61.1704,7100.0
2007-07-23 09:50:00,83.89,83.92,83.84,83.86,3300.0,61.1923,61.2142,61.1558,61.1704,3300.0
2007-07-23 10:00:00,83.85,83.96,83.77,83.77,14500.0,61.1631,61.2434,61.1048,61.1048,14500.0
2007-07-23 10:10:00,83.79,83.8,83.73,83.8,22500.0,61.1194,61.1267,61.0756,61.1267,22500.0
2007-07-23 10:20:00,83.76,83.87,83.73,83.81,17500.0,61.0975,61.1777,61.0756,61.134,17500.0
2007-07-23 10:30:00,83.84,83.88,83.81,83.85,4400.0,61.1558,61.185,61.134,61.1631,4400.0
2007-07-23 10:40:00,83.84,83.87,83.83,83.84,6900.0,61.1558,61.1777,61.1485,61.1558,6900.0
2007-07-23 10:50:00,83.85,84.01,83.85,84.01,15700.0,61.1631,61.2798,61.1631,61.2798,15700.0
2007-07-23 11:00:00,84.05,84.05,84.0,84.03,6500.0,61.309,61.309,61.2725,61.2944,6500.0
2007-07-23 11:10:00,84.0,84.02,83.99,84.02,4200.0,61.2725,61.2871,61.2652,61.2871,4200.0
2007-07-23 11:20:00,84.05,84.08,84.02,84.08,4100.0,61.309,61.3309,61.2871,61.3309,4100.0
2007-07-23 11:30:00,84.08,84.15,84.08,84.12,8100.0,61.3309,61.382,61.3309,61.3601,8100.0
2007-07-23 11:40:00,84.07,84.09,84.0,84.02,2900.0,61.3236,61.3382,61.2725,61.2871,2900.0
2007-07-23 11:50:00,84.01,84.08,84.01,84.05,10800.0,61.2798,61.3309,61.2798,61.309,10800.0
2007-07-23 12:00:00,84.05,84.08,84.05,84.05,68300.0,61.309,61.3309,61.309,61.309,68300.0
2007-07-23 12:10:00,84.06,84.13,84.06,84.1,4900.0,61.3163,61.3674,61.3163,61.3455,4900.0
2007-07-23 12:20:00,84.08,84.08,84.03,84.04,9000.0,61.3309,61.3309,61.2944,61.3017,9000.0
2007-07-23 12:30:00,84.03,84.09,84.03,84.09,900.0,61.2944,61.3382,61.2944,61.3382,900.0
2007-07-23 12:40:00,84.08,84.08,84.07,84.07,1600.0,61.3309,61.3309,61.3236,61.3236,1600.0
2007-07-23 12:50:00,84.11,84.11,84.01,84.02,1300.0,61.3528,61.3528,61.2798,61.2871,1300.0
2007-07-23 13:00:00,84.01,84.01,83.97,83.97,700.0,61.2798,61.2798,61.2507,61.2507,700.0
2007-07-23 13:10:00,83.97,84.01,83.94,84.0,4000.0,61.2507,61.2798,61.2288,61.2725,4000.0
2007-07-23 13:20:00,83.97,84.01,83.94,83.94,113000.0,61.2507,61.2798,61.2288,61.2288,113000.0
2007-07-23 13:30:00,83.93,83.98,83.93,83.98,2000.0,61.2215,61.258,61.2215,61.258,2000.0
2007-07-23 13:40:00,83.97,83.98,83.95,83.98,2200.0,61.2507,61.258,61.2361,61.258,2200.0
2007-07-23 13:50:00,83.92,83.92,83.92,83.92,200.0,61.2142,61.2142,61.2142,61.2142,200.0
2007-07-23 14:00:00,83.93,83.93,83.79,83.82,1900.0,61.2215,61.2215,61.1194,61.1412,1900.0
2007-07-23 14:10:00,83.81,83.83,83.76,83.83,2800.0,61.134,61.1485,61.0975,61.1485,2800.0
2007-07-23 14:20:00,83.85,83.86,83.81,83.86,3500.0,61.1631,61.1704,61.134,61.1704,3500.0
2007-07-23 14:30:00,83.89,83.93,83.89,83.92,1600.0,61.1923,61.2215,61.1923,61.2142,1600.0
2007-07-23 14:40:00,83.9,84.04,83.9,84.02,6100.0,61.1996,61.3017,61.1996,61.2871,6100.0
2007-07-23 14:50:00,84.01,84.02,83.96,83.98,8900.0,61.2798,61.2871,61.2434,61.258,8900.0
2007-07-23 15:00:00,84.0,84.0,83.93,83.94,4500.0,61.2725,61.2725,61.2215,61.2288,4500.0
2007-07-23 15:10:00,83.94,83.94,83.48,83.48,25800.0,61.2288,61.2288,60.8932,60.8932,25800.0
2007-07-23 15:20:00,83.95,84.03,83.95,84.01,2200.0,61.2361,61.2944,61.2361,61.2798,2200.0
2007-07-23 15:30:00,83.97,83.97,83.82,83.83,2600.0,61.2507,61.2507,61.1412,61.1485,2600.0
2007-07-23 15:40:00,83.86,83.91,83.76,83.76,10400.0,61.1704,61.2069,61.0975,61.0975,10400.0
2007-07-23 15:50:00,83.81,83.83,83.77,83.77,2600.0,61.134,61.1485,61.1048,61.1048,2600.0
2007-07-23 16:00:00,83.81,83.81,83.81,83.81,200.0,61.134,61.134,61.134,61.134,200.0
2007-07-23 16:10:00,83.81,83.81,83.81,83.81,0.0,61.134,61.134,61.134,61.134,0.0
2007-07-24 09:30:00,83.29,83.35,83.11,83.11,36200.0,60.7546,60.7984,60.6233,60.6233,36200.0
2007-07-24 09:40:00,83.08,83.17,83.06,83.08,15100.0,60.6015,60.6671,60.5869,60.6015,15100.0
2007-07-24 09:50:00,83.13,83.21,83.11,83.15,9000.0,60.6379,60.6963,60.6233,60.6525,9000.0
2007-07-24 10:00:00,83.21,83.23,82.97,82.99,17100.0,60.6963,60.7109,60.5212,60.5358,17100.0
2007-07-24 10:10:00,83.05,83.23,83.05,83.23,11000.0,60.5796,60.7109,60.5796,60.7109,11000.0
2007-07-24 10:20:00,83.21,83.23,83.15,83.21,4500.0,60.6963,60.7109,60.6525,60.6963,4500.0
2007-07-24 10:30:00,83.21,83.28,83.13,83.28,5600.0,60.6963,60.7474,60.6379,60.7474,5600.0
2007-07-24 10:40:00,83.3,83.4,83.3,83.34,9900.0,60.7619,60.8349,60.7619,60.7911,9900.0
2007-07-24 10:50:00,83.34,83.43,83.33,83.43,3700.0,60.7911,60.8568,60.7838,60.8568,3700.0
2007-07-24 11:00:00,83.41,83.41,83.35,83.39,1800.0,60.8422,60.8422,60.7984,60.8276,1800.0
2007-07-24 11:10:00,83.32,83.41,83.32,83.36,800.0,60.7765,60.8422,60.7765,60.8057,800.0
2007-07-24 11:20:00,83.35,83.35,83.17,83.17,13400.0,60.7984,60.7984,60.6671,60.6671,13400.0
2007-07-24 11:30:00,83.21,83.21,83.1,83.15,3700.0,60.6963,60.6963,60.6161,60.6525,3700.0
2007-07-24 11:40:00,83.18,83.18,83.05,83.05,5300.0,60.6744,60.6744,60.5796,60.5796,5300.0
2007-07-24 11:50:00,83.08,83.18,83.08,83.18,1500.0,60.6015,60.6744,60.6015,60.6744,1500.0
2007-07-24 12:00:00,83.23,83.24,83.13,83.14,9500.0,60.7109,60.7182,60.6379,60.6452,9500.0
2007-07-24 12:10:00,83.13,83.2,83.05,83.19,6300.0,60.6379,60.689,60.5796,60.6817,6300.0
2007-07-24 12:20:00,83.2,83.35,83.2,83.31,2400.0,60.689,60.7984,60.689,60.7692,2400.0
2007-07-24 12:30:00,83.36,83.44,83.36,83.37,2200.0,60.8057,60.8641,60.8057,60.813,2200.0
2007-07-24 12:40:00,83.35,83.35,83.24,83.24,1500.0,60.7984,60.7984,60.7182,60.7182,1500.0
2007-07-24 12:50:00,83.25,83.29,83.25,83.29,700.0,60.7255,60.7546,60.7255,60.7546,700.0
2007-07-24 13:00:00,83.32,83.39,83.22,83.27,13500.0,60.7765,60.8276,60.7036,60.7401,13500.0
2007-07-24 13:10:00,83.27,83.27,83.15,83.2,3100.0,60.7401,60.7401,60.6525,60.689,3100.0
2007-07-24 13:20:00,83.17,83.24,83.15,83.17,1000.0,60.6671,60.7182,60.6525,60.6671,1000.0
2007-07-24 13:30:00,83.14,83.24,83.14,83.24,6600.0,60.6452,60.7182,60.6452,60.7182,6600.0
2007-07-24 13:40:00,83.19,83.22,83.09,83.1,5000.0,60.6817,60.7036,60.6088,60.6161,5000.0
2007-07-24 13:50:00,83.09,83.09,82.93,83.04,55500.0,60.6088,60.6088,60.492,60.5723,55500.0
2007-07-24 14:00:00,82.96,83.0,82.9,82.94,5100.0,60.5139,60.5431,60.4702,60.4993,5100.0
2007-07-24 14:10:00,82.94,82.97,82.83,82.84,3100.0,60.4993,60.5212,60.4191,60.4264,3100.0
2007-07-24 14:20:00,82.85,82.92,82.85,82.92,6400.0,60.4337,60.4848,60.4337,60.4848,6400.0
2007-07-24 14:30:00,82.9,82.93,82.75,82.75,3600.0,60.4702,60.492,60.3608,60.3608,3600.0
2007-07-24 14:40:00,82.74,82.83,82.69,82.82,4300.0,60.3535,60.4191,60.317,60.4118,4300.0
2007-07-24 14:50:00,82.81,82.81,82.67,82.67,6300.0,60.4045,60.4045,60.3024,60.3024,6300.0
2007-07-24 15:00:00,82.64,82.64,82.38,82.38,14900.0,60.2805,60.2805,60.0909,60.0909,14900.0
2007-07-24 15:10:00,82.41,82.56,82.37,82.55,13900.0,60.1127,60.2222,60.0836,60.2149,13900.0
2007-07-24 15:20:00,82.52,82.53,82.27,82.31,12400.0,60.193,60.2003,60.0106,60.0398,12400.0
2007-07-24 15:30:00,82.3,82.32,82.21,82.21,15300.0,60.0325,60.0471,59.9669,59.9669,15300.0
2007-07-24 15:40:00,82.17,82.17,82.0,82.13,18400.0,59.9377,59.9377,59.8137,59.9085,18400.0
2007-07-24 15:50:00,82.11,82.22,82.06,82.18,10200.0,59.8939,59.9741,59.8574,59.945,10200.0
2007-07-24 16:00:00,82.21,82.28,82.2,82.25,2400.0,59.9669,60.0179,59.9596,59.996,2400.0
2007-07-24 16:10:00,82.38,82.38,82.38,82.38,100.0,60.0909,60.0909,60.0909,60.0909,100.0
2007-07-25 09:30:00,82.71,82.81,82.63,82.71,31100.0,60.3316,60.4045,60.2732,60.3316,31100.0
2007-07-25 09:40:00,82.72,82.82,82.71,82.78,15900.0,60.3389,60.4118,60.3316,60.3826,15900.0
2007-07-25 09:50:00,82.81,82.86,82.81,82.84,2000.0,60.4045,60.441,60.4045,60.4264,2000.0
2007-07-25 10:00:00,82.74,82.75,82.62,82.65,14500.0,60.3535,60.3608,60.2659,60.2878,14500.0
2007-07-25 10:10:00,82.64,82.68,82.56,82.59,14400.0,60.2805,60.3097,60.2222,60.244,14400.0
2007-07-25 10:20:00,82.6,82.6,82.4,82.4,3300.0,60.2513,60.2513,60.1054,60.1054,3300.0
2007-07-25 10:30:00,82.42,82.42,82.17,82.2,12500.0,60.12,60.12,59.9377,59.9596,12500.0
2007-07-25 10:40:00,82.25,82.25,81.7,81.78,66400.0,59.996,59.996,59.5948,59.6532,66400.0
2007-07-25 10:50:00,81.76,82.12,81.76,82.07,61300.0,59.6386,59.9012,59.6386,59.8647,61300.0
2007-07-25 11:00:00,82.07,82.33,82.04,82.23,13900.0,59.8647,60.0544,59.8429,59.9814,13900.0
2007-07-25 11:10:00,82.29,82.29,81.94,82.02,15900.0,60.0252,60.0252,59.7699,59.8283,15900.0
2007-07-25 11:20:00,82.01,82.38,82.01,82.3,25800.0,59.821,60.0909,59.821,60.0325,25800.0
2007-07-25 11:30:00,82.35,82.43,82.2,82.32,7600.0,60.069,60.1273,59.9596,60.0471,7600.0
2007-07-25 11:40:00,82.34,82.47,82.34,82.38,10000.0,60.0617,60.1565,60.0617,60.0909,10000.0
2007-07-25 11:50:00,82.35,82.45,82.29,82.3,17900.0,60.069,60.1419,60.0252,60.0325,17900.0
2007-07-25 12:00:00,82.32,82.33,82.17,82.23,19100.0,60.0471,60.0544,59.9377,59.9814,19100.0
2007-07-25 12:10:00,82.21,82.3,82.19,82.29,3500.0,59.9669,60.0325,59.9523,60.0252,3500.0
2007-07-25 12:20:00,82.33,82.38,82.32,82.32,1400.0,60.0544,60.0909,60.0471,60.0471,1400.0
2007-07-25 12:30:00,82.38,82.38,82.34,82.34,2000.0,60.0909,60.0909,60.0617,60.0617,2000.0
2007-07-25 12:40:00,82.31,82.31,82.24,82.24,1600.0,60.0398,60.0398,59.9887,59.9887,1600.0
2007-07-25 12:50:00,82.23,82.23,82.08,82.19,5000.0,59.9814,59.9814,59.872,59.9523,5000.0
2007-07-25 13:00:00,82.21,82.26,82.17,82.17,3000.0,59.9669,60.0033,59.9377,59.9377,3000.0
2007-07-25 13:10:00,82.15,82.19,81.92,81.97,36700.0,59.9231,59.9523,59.7553,59.7918,36700.0
2007-07-25 13:20:00,81.97,81.97,81.87,81.9,10900.0,59.7918,59.7918,59.7188,59.7407,10900.0
2007-07-25 13:30:00,81.85,81.88,81.76,81.85,44600.0,59.7043,59.7261,59.6386,59.7043,44600.0
2007-07-25 13:40:00,81.83,82.04,81.83,81.98,28800.0,59.6897,59.8429,59.6897,59.7991,28800.0
2007-07-25 13:50:00,81.94,81.96,81.82,81.82,6000.0,59.7699,59.7845,59.6824,59.6824,6000.0
2007-07-25 14:00:00,81.82,81.95,81.73,81.83,81500.0,59.6824,59.7772,59.6167,59.6897,81500.0
2007-07-25 14:10:00,81.86,82.06,81.83,82.03,16700.0,59.7116,59.8574,59.6897,59.8356,16700.0
2007-07-25 14:20:00,82.03,82.16,82.0,82.06,13500.0,59.8356,59.9304,59.8137,59.8574,13500.0
2007-07-25 14:30:00,82.06,82.09,81.95,81.95,2500.0,59.8574,59.8793,59.7772,59.7772,2500.0
2007-07-25 14:40:00,81.99,82.16,81.95,82.1,3300.0,59.8064,59.9304,59.7772,59.8866,3300.0
2007-07-25 14:50:00,82.12,82.13,82.01,82.07,1900.0,59.9012,59.9085,59.821,59.8647,1900.0
2007-07-25 15:00:00,82.18,82.49,82.18,82.42,22200.0,59.945,60.1711,59.945,60.12,22200.0
2007-07-25 15:10:00,82.45,82.65,82.45,82.54,7400.0,60.1419,60.2878,60.1419,60.2076,7400.0
2007-07-25 15:20:00,82.54,82.59,82.49,82.49,7100.0,60.2076,60.244,60.1711,60.1711,7100.0
2007-07-25 15:30:00,82.47,82.48,82.33,82.33,4300.0,60.1565,60.1638,60.0544,60.0544,4300.0
2007-07-25 15:40:00,82.33,82.43,82.3,82.42,12000.0,60.0544,60.1273,60.0325,60.12,12000.0
2007-07-25 15:50:00,82.43,82.49,82.43,82.45,6700.0,60.1273,60.1711,60.1273,60.1419,6700.0
2007-07-25 16:00:00,82.46,82.46,82.32,82.32,2300.0,60.1492,60.1492,60.0471,60.0471,2300.0
2007-07-25 16:10:00,82.32,82.32,82.32,82.32,0.0,60.0471,60.0471,60.0471,60.0471,0.0
2007-07-26 09:30:00,81.46,81.65,81.22,81.39,105200.0,59.4198,59.5584,59.2447,59.3687,105200.0
2007-07-26 09:40:00,81.38,81.56,81.23,81.54,24900.0,59.3614,59.4927,59.252,59.4781,24900.0
2007-07-26 09:50:00,81.51,81.65,81.51,81.54,9000.0,59.4563,59.5584,59.4563,59.4781,9000.0
2007-07-26 10:00:00,81.55,81.71,81.41,81.71,15400.0,59.4854,59.6021,59.3833,59.6021,15400.0
2007-07-26 10:10:00,81.7,81.83,81.48,81.48,14100.0,59.5948,59.6897,59.4344,59.4344,14100.0
2007-07-26 10:20:00,81.5,81.56,81.46,81.5,15800.0,59.449,59.4927,59.4198,59.449,15800.0
2007-07-26 10:30:00,81.55,81.65,81.38,81.45,29600.0,59.4854,59.5584,59.3614,59.4125,29600.0
2007-07-26 10:40:00,81.45,81.54,81.41,81.53,4800.0,59.4125,59.4781,59.3833,59.4708,4800.0
2007-07-26 10:50:00,81.51,81.57,81.49,81.52,6800.0,59.4563,59.5,59.4417,59.4635,6800.0
2007-07-26 11:00:00,81.45,81.45,81.04,81.11,17300.0,59.4125,59.4125,59.1134,59.1645,17300.0
2007-07-26 11:10:00,81.19,81.24,80.81,80.88,18400.0,59.2228,59.2593,58.9456,58.9967,18400.0
2007-07-26 11:20:00,80.92,81.01,80.91,80.92,8700.0,59.0259,59.0915,59.0186,59.0259,8700.0
2007-07-26 11:30:00,80.93,80.96,80.65,80.92,52700.0,59.0332,59.0551,58.8289,59.0259,52700.0
2007-07-26 11:40:00,80.9,81.01,80.77,80.79,8400.0,59.0113,59.0915,58.9165,58.9311,8400.0
2007-07-26 11:50:00,80.8,81.1,80.8,81.02,14100.0,58.9384,59.1572,58.9384,59.0988,14100.0
2007-07-26 12:00:00,81.05,81.1,80.84,80.94,5500.0,59.1207,59.1572,58.9675,59.0405,5500.0
2007-07-26 12:10:00,80.97,80.97,80.73,80.94,6500.0,59.0624,59.0624,58.8873,59.0405,6500.0
2007-07-26 12:20:00,80.92,80.92,80.71,80.76,5800.0,59.0259,59.0259,58.8727,58.9092,5800.0
2007-07-26 12:30:00,80.77,80.77,80.38,80.52,13700.0,58.9165,58.9165,58.632,58.7341,13700.0
2007-07-26 12:40:00,80.51,80.51,80.25,80.41,8500.0,58.7268,58.7268,58.5372,58.6539,8500.0
2007-07-26 12:50:00,80.45,80.78,80.44,80.63,8800.0,58.683,58.9238,58.6758,58.8143,8800.0
2007-07-26 13:00:00,80.63,80.66,80.51,80.57,5100.0,58.8143,58.8362,58.7268,58.7706,5100.0
2007-07-26 13:10:00,80.55,80.87,80.54,80.68,7700.0,58.756,58.9894,58.7487,58.8508,7700.0
2007-07-26 13:20:00,80.71,80.71,80.41,80.5,14800.0,58.8727,58.8727,58.6539,58.7195,14800.0
2007-07-26 13:30:00,80.5,80.6,80.39,80.39,13500.0,58.7195,58.7925,58.6393,58.6393,13500.0
2007-07-26 13:40:00,80.46,80.67,80.3,80.4,22700.0,58.6903,58.8435,58.5736,58.6466,22700.0
2007-07-26 13:50:00,80.39,80.47,80.2,80.25,11900.0,58.6393,58.6976,58.5007,58.5372,11900.0
2007-07-26 14:00:00,80.25,80.38,80.08,80.19,11500.0,58.5372,58.632,58.4132,58.4934,11500.0
2007-07-26 14:10:00,80.13,80.21,79.94,79.95,10200.0,58.4496,58.508,58.311,58.3183,10200.0
2007-07-26 14:20:00,80.04,80.05,79.63,79.83,25900.0,58.384,58.3913,58.0849,58.2308,25900.0
2007-07-26 14:30:00,79.87,80.1,79.84,79.92,80700.0,58.26,58.4277,58.2381,58.2964,80700.0
2007-07-26 14:40:00,79.87,80.02,79.61,79.62,44700.0,58.26,58.3694,58.0703,58.0776,44700.0
2007-07-26 14:50:00,79.58,80.11,79.53,79.86,75600.0,58.0484,58.435,58.012,58.2527,75600.0
2007-07-26 15:00:00,79.88,80.24,79.88,80.13,57300.0,58.2673,58.5299,58.2673,58.4496,57300.0
2007-07-26 15:10:00,80.12,80.47,80.05,80.47,23000.0,58.4423,58.6976,58.3913,58.6976,23000.0
2007-07-26 15:20:00,80.46,80.73,80.32,80.32,95000.0,58.6903,58.8873,58.5882,58.5882,95000.0
2007-07-26 15:30:00,80.29,80.43,80.19,80.3,56900.0,58.5663,58.6685,58.4934,58.5736,56900.0
2007-07-26 15:40:00,80.3,80.7,80.13,80.7,61800.0,58.5736,58.8654,58.4496,58.8654,61800.0
2007-07-26 15:50:00,80.72,80.75,80.55,80.73,37000.0,58.88,58.9019,58.756,58.8873,37000.0
2007-07-26 16:00:00,80.65,80.65,80.51,80.51,5200.0,58.8289,58.8289,58.7268,58.7268,5200.0
2007-07-26 16:10:00,80.51,80.51,80.51,80.51,0.0,58.7268,58.7268,58.7268,58.7268,0.0
2007-07-27 09:30:00,80.52,80.65,80.24,80.24,27300.0,58.7341,58.8289,58.5299,58.5299,27300.0
2007-07-27 09:40:00,80.25,80.66,79.99,80.26,43300.0,58.5372,58.8362,58.3475,58.5445,43300.0
2007-07-27 09:50:00,80.29,80.53,80.23,80.42,30900.0,58.5663,58.7414,58.5226,58.6612,30900.0
2007-07-27 10:00:00,80.42,80.65,80.34,80.55,20100.0,58.6612,58.8289,58.6028,58.756,20100.0
2007-07-27 10:10:00,80.64,80.86,80.64,80.82,44900.0,58.8216,58.9821,58.8216,58.9529,44900.0
2007-07-27 10:20:00,80.81,80.83,80.59,80.64,12700.0,58.9456,58.9602,58.7852,58.8216,12700.0
2007-07-27 10:30:00,80.7,80.77,80.51,80.51,10100.0,58.8654,58.9165,58.7268,58.7268,10100.0
2007-07-27 10:40:00,80.44,80.53,80.36,80.36,12200.0,58.6758,58.7414,58.6174,58.6174,12200.0
2007-07-27 10:50:00,80.29,80.29,80.01,80.19,54000.0,58.5663,58.5663,58.3621,58.4934,54000.0
2007-07-27 11:00:00,80.2,80.32,80.08,80.32,27100.0,58.5007,58.5882,58.4132,58.5882,27100.0
2007-07-27 11:10:00,80.33,80.4,80.21,80.22,6600.0,58.5955,58.6466,58.508,58.5153,6600.0
2007-07-27 11:20:00,80.16,80.23,80.11,80.11,9400.0,58.4715,58.5226,58.435,58.435,9400.0
2007-07-27 11:30:00,80.13,80.17,79.96,80.04,9000.0,58.4496,58.4788,58.3256,58.384,9000.0
2007-07-27 11:40:00,80.01,80.17,79.95,79.95,20100.0,58.3621,58.4788,58.3183,58.3183,20100.0
2007-07-27 11:50:00,79.95,79.95,79.68,79.77,14900.0,58.3183,58.3183,58.1214,58.187,14900.0
2007-07-27 12:00:00,79.76,79.85,79.65,79.71,21500.0,58.1797,58.2454,58.0995,58.1433,21500.0
2007-07-27 12:10:00,79.65,79.82,79.55,79.81,17700.0,58.0995,58.2235,58.0266,58.2162,17700.0
2007-07-27 12:20:00,79.81,79.85,79.71,79.81,7600.0,58.2162,58.2454,58.1433,58.2162,7600.0
2007-07-27 12:30:00,79.82,79.82,79.43,79.62,28600.0,58.2235,58.2235,57.939,58.0776,28600.0
2007-07-27 12:40:00,79.63,79.97,79.63,79.85,33800.0,58.0849,58.3329,58.0849,58.2454,33800.0
2007-07-27 12:50:00,79.83,79.93,79.65,79.76,9900.0,58.2308,58.3037,58.0995,58.1797,9900.0
2007-07-27 13:00:00,79.74,79.96,79.66,79.9,10200.0,58.1652,58.3256,58.1068,58.2819,10200.0
2007-07-27 13:10:00,79.89,80.12,79.81,80.12,13800.0,58.2746,58.4423,58.2162,58.4423,13800.0
2007-07-27 13:20:00,80.14,80.14,79.95,79.95,11800.0,58.4569,58.4569,58.3183,58.3183,11800.0
2007-07-27 13:30:00,79.91,79.98,79.81,79.96,8100.0,58.2892,58.3402,58.2162,58.3256,8100.0
2007-07-27 13:40:00,79.98,80.15,79.98,80.08,6000.0,58.3402,58.4642,58.3402,58.4132,6000.0
2007-07-27 13:50:00,80.12,80.36,80.12,80.26,15200.0,58.4423,58.6174,58.4423,58.5445,15200.0
2007-07-27 14:00:00,80.21,80.25,80.11,80.22,2300.0,58.508,58.5372,58.435,58.5153,2300.0
2007-07-27 14:10:00,80.22,80.22,80.0,80.13,9200.0,58.5153,58.5153,58.3548,58.4496,9200.0
2007-07-27 14:20:00,80.12,80.14,79.84,79.91,9300.0,58.4423,58.4569,58.2381,58.2892,9300.0
2007-07-27 14:30:00,79.93,80.12,79.85,80.12,11200.0,58.3037,58.4423,58.2454,58.4423,11200.0
2007-07-27 14:40:00,80.11,80.37,80.11,80.21,5300.0,58.435,58.6247,58.435,58.508,5300.0
2007-07-27 14:50:00,80.4,80.48,80.34,80.37,1900.0,58.6466,58.7049,58.6028,58.6247,1900.0
2007-07-27 15:00:00,80.33,80.36,80.19,80.23,8300.0,58.5955,58.6174,58.4934,58.5226,8300.0
2007-07-27 15:10:00,80.24,80.34,80.07,80.22,19100.0,58.5299,58.6028,58.4059,58.5153,19100.0
2007-07-27 15:20:00,80.2,80.21,80.14,80.17,10100.0,58.5007,58.508,58.4569,58.4788,10100.0
2007-07-27 15:30:00,80.17,80.21,79.97,80.03,29700.0,58.4788,58.508,58.3329,58.3767,29700.0
2007-07-27 15:40:00,80.04,80.04,79.62,79.62,28500.0,58.384,58.384,58.0776,58.0776,28500.0
2007-07-27 15:50:00,79.57,79.68,79.31,79.31,52100.0,58.0411,58.1214,57.8515,57.8515,52100.0
2007-07-27 16:00:00,79.26,79.26,78.99,79.0,1400.0,57.815,57.815,57.6181,57.6254,1400.0
2007-07-27 16:10:00,78.92,78.92,78.92,78.92,1600.0,57.567,57.567,57.567,57.567,1600.0
2007-07-30 09:30:00,79.34,79.53,79.25,79.25,32200.0,57.8734,58.012,57.8077,57.8077,32200.0
2007-07-30 09:40:00,79.19,79.39,79.06,79.36,25200.0,57.764,57.9098,57.6691,57.888,25200.0
2007-07-30 09:50:00,79.37,79.5,79.15,79.4,11500.0,57.8953,57.9901,57.7348,57.9171,11500.0
2007-07-30 10:00:00,79.47,79.5,79.31,79.49,83400.0,57.9682,57.9901,57.8515,57.9828,83400.0
2007-07-30 10:10:00,79.52,79.66,79.47,79.63,24300.0,58.0047,58.1068,57.9682,58.0849,24300.0
2007-07-30 10:20:00,79.62,79.75,79.62,79.67,10700.0,58.0776,58.1724,58.0776,58.1141,10700.0
2007-07-30 10:30:00,79.67,79.67,79.38,79.44,22300.0,58.1141,58.1141,57.9026,57.9463,22300.0
2007-07-30 10:40:00,79.43,79.48,79.32,79.48,6100.0,57.939,57.9755,57.8588,57.9755,6100.0
2007-07-30 10:50:00,79.49,79.57,79.41,79.41,5500.0,57.9828,58.0411,57.9244,57.9244,5500.0
2007-07-30 11:00:00,79.43,79.57,79.33,79.33,15600.0,57.939,58.0411,57.8661,57.8661,15600.0
2007-07-30 11:10:00,79.23,79.35,79.18,79.3,25500.0,57.7931,57.8807,57.7567,57.8442,25500.0
2007-07-30 11:20:00,79.35,79.35,79.24,79.33,6500.0,57.8807,57.8807,57.8004,57.8661,6500.0
2007-07-30 11:30:00,79.32,79.32,79.21,79.23,5000.0,57.8588,57.8588,57.7786,57.7931,5000.0
2007-07-30 11:40:00,79.2,79.37,79.07,79.37,25600.0,57.7713,57.8953,57.6764,57.8953,25600.0
2007-07-30 11:50:00,79.3,79.38,79.3,79.38,6700.0,57.8442,57.9026,57.8442,57.9026,6700.0
2007-07-30 12:00:00,79.21,79.29,79.21,79.27,7300.0,57.7786,57.8369,57.7786,57.8223,7300.0
2007-07-30 12:10:00,79.3,79.33,79.2,79.25,50300.0,57.8442,57.8661,57.7713,57.8077,50300.0
2007-07-30 12:20:00,79.25,79.25,79.16,79.24,14200.0,57.8077,57.8077,57.7421,57.8004,14200.0
2007-07-30 12:30:00,79.25,79.41,79.25,79.41,14300.0,57.8077,57.9244,57.8077,57.9244,14300.0
2007-07-30 12:40:00,79.49,79.5,79.38,79.45,8500.0,57.9828,57.9901,57.9026,57.9536,8500.0
2007-07-30 12:50:00,79.5,79.76,79.5,79.64,21000.0,57.9901,58.1797,57.9901,58.0922,21000.0
2007-07-30 13:00:00,79.63,79.78,79.63,79.78,4900.0,58.0849,58.1943,58.0849,58.1943,4900.0
2007-07-30 13:10:00,79.78,79.78,79.63,79.64,6800.0,58.1943,58.1943,58.0849,58.0922,6800.0
2007-07-30 13:20:00,79.67,79.72,79.64,79.66,2800.0,58.1141,58.1506,58.0922,58.1068,2800.0
2007-07-30 13:30:00,79.68,79.68,79.5,79.6,5300.0,58.1214,58.1214,57.9901,58.063,5300.0
2007-07-30 13:40:00,79.64,79.99,79.64,79.99,4700.0,58.0922,58.3475,58.0922,58.3475,4700.0
2007-07-30 13:50:00,80.02,80.02,79.9,79.95,8000.0,58.3694,58.3694,58.2819,58.3183,8000.0
2007-07-30 14:00:00,80.01,80.06,79.93,79.95,13100.0,58.3621,58.3986,58.3037,58.3183,13100.0
2007-07-30 14:10:00,79.94,80.04,79.92,79.96,5100.0,58.311,58.384,58.2964,58.3256,5100.0
2007-07-30 14:20:00,79.95,79.97,79.94,79.95,3700.0,58.3183,58.3329,58.311,58.3183,3700.0
2007-07-30 14:30:00,79.9,79.91,79.84,79.87,3000.0,58.2819,58.2892,58.2381,58.26,3000.0
2007-07-30 14:40:00,79.99,80.08,79.92,80.0,11000.0,58.3475,58.4132,58.2964,58.3548,11000.0
2007-07-30 14:50:00,79.94,80.03,79.92,80.03,2300.0,58.311,58.3767,58.2964,58.3767,2300.0
2007-07-30 15:00:00,80.02,80.3,80.01,80.26,5400.0,58.3694,58.5736,58.3621,58.5445,5400.0
2007-07-30 15:10:00,80.28,80.3,80.19,80.19,8000.0,58.559,58.5736,58.4934,58.4934,8000.0
2007-07-30 15:20:00,80.22,80.33,80.22,80.25,67600.0,58.5153,58.5955,58.5153,58.5372,67600.0
2007-07-30 15:30:00,80.24,80.25,80.21,80.24,7400.0,58.5299,58.5372,58.508,58.5299,7400.0
2007-07-30 15:40:00,80.25,80.29,80.09,80.09,25100.0,58.5372,58.5663,58.4205,58.4205,25100.0
2007-07-30 15:50:00,80.09,80.12,79.94,80.08,68800.0,58.4205,58.4423,58.311,58.4132,68800.0
2007-07-30 16:00:00,80.13,80.13,80.13,80.13,12900.0,58.4496,58.4496,58.4496,58.4496,12900.0
2007-07-30 16:10:00,80.17,80.17,80.17,80.17,200.0,58.4788,58.4788,58.4788,58.4788,200.0
2007-07-31 09:30:00,80.68,80.77,80.66,80.69,26300.0,58.8508,58.9165,58.8362,58.8581,26300.0
2007-07-31 09:40:00,80.69,80.82,80.66,80.68,37500.0,58.8581,58.9529,58.8362,58.8508,37500.0
2007-07-31 09:50:00,80.7,80.78,80.7,80.75,3200.0,58.8654,58.9238,58.8654,58.9019,3200.0
2007-07-31 10:00:00,80.78,80.96,80.77,80.87,35400.0,58.9238,59.0551,58.9165,58.9894,35400.0
2007-07-31 10:10:00,80.89,80.91,80.64,80.7,16600.0,59.004,59.0186,58.8216,58.8654,16600.0
2007-07-31 10:20:00,80.71,80.73,80.56,80.57,47300.0,58.8727,58.8873,58.7633,58.7706,47300.0
2007-07-31 10:30:00,80.54,80.6,80.51,80.51,23000.0,58.7487,58.7925,58.7268,58.7268,23000.0
2007-07-31 10:40:00,80.48,80.5,80.3,80.32,15300.0,58.7049,58.7195,58.5736,58.5882,15300.0
2007-07-31 10:50:00,80.3,80.34,80.16,80.32,17500.0,58.5736,58.6028,58.4715,58.5882,17500.0
2007-07-31 11:00:00,80.29,80.4,80.24,80.4,8800.0,58.5663,58.6466,58.5299,58.6466,8800.0
2007-07-31 11:10:00,80.46,80.46,80.36,80.4,6700.0,58.6903,58.6903,58.6174,58.6466,6700.0
2007-07-31 11:20:00,80.41,80.45,80.29,80.42,23500.0,58.6539,58.683,58.5663,58.6612,23500.0
2007-07-31 11:30:00,80.49,80.54,80.46,80.49,28600.0,58.7122,58.7487,58.6903,58.7122,28600.0
2007-07-31 11:40:00,80.51,80.57,80.47,80.57,7300.0,58.7268,58.7706,58.6976,58.7706,7300.0
2007-07-31 11:50:00,80.61,80.63,80.57,80.6,34800.0,58.7998,58.8143,58.7706,58.7925,34800.0
2007-07-31 12:00:00,80.58,80.65,80.51,80.55,10200.0,58.7779,58.8289,58.7268,58.756,10200.0
2007-07-31 12:10:00,80.55,80.59,80.51,80.52,13400.0,58.756,58.7852,58.7268,58.7341,13400.0
2007-07-31 12:20:00,80.53,80.64,80.53,80.63,1800.0,58.7414,58.8216,58.7414,58.8143,1800.0
2007-07-31 12:30:00,80.65,80.65,80.52,80.55,7100.0,58.8289,58.8289,58.7341,58.756,7100.0
2007-07-31 12:40:00,80.55,80.59,80.55,80.59,4700.0,58.756,58.7852,58.756,58.7852,4700.0
2007-07-31 12:50:00,80.61,80.61,80.55,80.58,1900.0,58.7998,58.7998,58.756,58.7779,1900.0
2007-07-31 13:00:00,80.59,80.61,80.49,80.56,18800.0,58.7852,58.7998,58.7122,58.7633,18800.0
2007-07-31 13:10:00,80.56,80.73,80.55,80.59,9000.0,58.7633,58.8873,58.756,58.7852,9000.0
2007-07-31 13:20:00,80.61,80.65,80.47,80.49,9600.0,58.7998,58.8289,58.6976,58.7122,9600.0
2007-07-31 13:30:00,80.49,80.5,80.43,80.47,8000.0,58.7122,58.7195,58.6685,58.6976,8000.0
2007-07-31 13:40:00,80.44,80.44,80.26,80.29,10700.0,58.6758,58.6758,58.5445,58.5663,10700.0
2007-07-31 13:50:00,80.3,80.34,80.12,80.33,30500.0,58.5736,58.6028,58.4423,58.5955,30500.0
2007-07-31 14:00:00,80.36,80.42,80.26,80.26,15400.0,58.6174,58.6612,58.5445,58.5445,15400.0
2007-07-31 14:10:00,80.3,80.44,80.29,80.38,9700.0,58.5736,58.6758,58.5663,58.632,9700.0
2007-07-31 14:20:00,80.37,80.37,80.11,80.13,49400.0,58.6247,58.6247,58.435,58.4496,49400.0
2007-07-31 14:30:00,80.13,80.13,79.63,79.71,45600.0,58.4496,58.4496,58.0849,58.1433,45600.0
2007-07-31 14:40:00,79.73,79.92,79.69,79.91,17700.0,58.1579,58.2964,58.1287,58.2892,17700.0
2007-07-31 14:50:00,79.86,79.92,79.75,79.85,22100.0,58.2527,58.2964,58.1724,58.2454,22100.0
2007-07-31 15:00:00,79.88,80.01,79.87,79.91,6700.0,58.2673,58.3621,58.26,58.2892,6700.0
2007-07-31 15:10:00,79.99,80.0,79.86,79.91,7300.0,58.3475,58.3548,58.2527,58.2892,7300.0
2007-07-31 15:20:00,79.91,80.01,79.91,79.94,7500.0,58.2892,58.3621,58.2892,58.311,7500.0
2007-07-31 15:30:00,79.9,79.9,79.62,79.62,23900.0,58.2819,58.2819,58.0776,58.0776,23900.0
2007-07-31 15:40:00,79.61,79.68,79.25,79.37,18500.0,58.0703,58.1214,57.8077,57.8953,18500.0
2007-07-31 15:50:00,79.36,79.51,79.05,79.05,14200.0,57.888,57.9974,57.6618,57.6618,14200.0
2007-07-31 16:00:00,79.06,79.11,78.95,79.1,32100.0,57.6691,57.7056,57.5889,57.6983,32100.0
2007-07-31 16:10:00,79.1,79.1,79.1,79.1,0.0,57.6983,57.6983,57.6983,57.6983,0.0
2007-08-01 09:30:00,78.92,79.5,78.92,79.36,39000.0,57.567,57.9901,57.567,57.888,39000.0
2007-08-01 09:40:00,79.3,79.3,78.61,78.68,31400.0,57.8442,57.8442,57.3409,57.3919,31400.0
2007-08-01 09:50:00,78.78,79.05,78.78,78.92,31100.0,57.4649,57.6618,57.4649,57.567,31100.0
2007-08-01 10:00:00,78.93,79.33,78.88,79.03,25200.0,57.5743,57.8661,57.5378,57.6473,25200.0
2007-08-01 10:10:00,79.07,79.45,79.07,79.45,15500.0,57.6764,57.9536,57.6764,57.9536,15500.0
2007-08-01 10:20:00,79.42,79.45,79.08,79.16,39400.0,57.9317,57.9536,57.6837,57.7421,39400.0
2007-08-01 10:30:00,79.19,79.2,78.8,78.9,21700.0,57.764,57.7713,57.4795,57.5524,21700.0
2007-08-01 10:40:00,78.93,79.01,78.61,78.76,24600.0,57.5743,57.6327,57.3409,57.4503,24600.0
2007-08-01 10:50:00,78.79,78.92,78.62,78.62,27800.0,57.4722,57.567,57.3482,57.3482,27800.0
2007-08-01 11:00:00,78.62,78.75,78.43,78.75,13900.0,57.3482,57.443,57.2096,57.443,13900.0
2007-08-01 11:10:00,78.69,79.07,78.69,79.07,8500.0,57.3992,57.6764,57.3992,57.6764,8500.0
2007-08-01 11:20:00,79.03,79.04,78.81,78.82,14900.0,57.6473,57.6545,57.4868,57.4941,14900.0
2007-08-01 11:30:00,78.92,79.06,78.91,79.05,17600.0,57.567,57.6691,57.5597,57.6618,17600.0
2007-08-01 11:40:00,79.05,79.05,78.92,78.95,8500.0,57.6618,57.6618,57.567,57.5889,8500.0
2007-08-01 11:50:00,78.88,79.24,78.88,79.23,11400.0,57.5378,57.8004,57.5378,57.7931,11400.0
2007-08-01 12:00:00,79.22,79.25,79.0,79.25,6400.0,57.7858,57.8077,57.6254,57.8077,6400.0
2007-08-01 12:10:00,79.23,79.52,79.19,79.52,54100.0,57.7931,58.0047,57.764,58.0047,54100.0
2007-08-01 12:20:00,79.43,79.43,79.33,79.33,800.0,57.939,57.939,57.8661,57.8661,800.0
2007-08-01 12:30:00,79.46,79.51,79.43,79.43,2800.0,57.9609,57.9974,57.939,57.939,2800.0
2007-08-01 12:40:00,79.41,79.41,79.3,79.34,2000.0,57.9244,57.9244,57.8442,57.8734,2000.0
2007-08-01 12:50:00,79.36,79.36,79.07,79.18,3600.0,57.888,57.888,57.6764,57.7567,3600.0
2007-08-01 13:00:00,79.18,79.18,78.9,78.93,31100.0,57.7567,57.7567,57.5524,57.5743,31100.0
2007-08-01 13:10:00,78.93,78.95,78.83,78.88,28500.0,57.5743,57.5889,57.5014,57.5378,28500.0
2007-08-01 13:20:00,78.62,78.84,78.59,78.73,14900.0,57.3482,57.5087,57.3263,57.4284,14900.0
2007-08-01 13:30:00,78.81,78.92,78.81,78.92,700.0,57.4868,57.567,57.4868,57.567,700.0
2007-08-01 13:40:00,79.01,79.03,78.75,78.78,2800.0,57.6327,57.6473,57.443,57.4649,2800.0
2007-08-01 13:50:00,78.74,78.94,78.74,78.92,9100.0,57.4357,57.5816,57.4357,57.567,9100.0
2007-08-01 14:00:00,78.8,79.0,78.78,78.86,5300.0,57.4795,57.6254,57.4649,57.5232,5300.0
2007-08-01 14:10:00,78.88,78.88,78.68,78.75,18300.0,57.5378,57.5378,57.3919,57.443,18300.0
2007-08-01 14:20:00,78.77,78.85,78.68,78.72,17800.0,57.4576,57.516,57.3919,57.4211,17800.0
2007-08-01 14:30:00,78.75,78.93,78.75,78.75,4500.0,57.443,57.5743,57.443,57.443,4500.0
2007-08-01 14:40:00,78.75,78.75,78.53,78.62,1300.0,57.443,57.443,57.2825,57.3482,1300.0
2007-08-01 14:50:00,78.69,78.71,78.28,78.52,51600.0,57.3992,57.4138,57.1002,57.2752,51600.0
2007-08-01 15:00:00,78.54,78.66,78.27,78.3,114400.0,57.2898,57.3774,57.0929,57.1148,114400.0
2007-08-01 15:10:00,78.38,78.51,78.27,78.44,88400.0,57.1731,57.2679,57.0929,57.2169,88400.0
2007-08-01 15:20:00,78.4,78.6,78.26,78.55,19200.0,57.1877,57.3336,57.0856,57.2971,19200.0
2007-08-01 15:30:00,78.54,78.8,78.46,78.8,53700.0,57.2898,57.4795,57.2315,57.4795,53700.0
2007-08-01 15:40:00,78.86,79.14,78.71,79.05,130300.0,57.5232,57.7275,57.4138,57.6618,130300.0
2007-08-01 15:50:00,79.02,79.77,79.02,79.74,112400.0,57.64,58.187,57.64,58.1652,112400.0
2007-08-01 16:00:00,79.62,79.66,79.53,79.66,6500.0,58.0776,58.1068,58.012,58.1068,6500.0
2007-08-01 16:10:00,79.66,79.66,79.66,79.66,0.0,58.1068,58.1068,58.1068,58.1068,0.0
2007-08-02 09:30:00,79.74,79.92,79.68,79.9,109300.0,58.1652,58.2964,58.1214,58.2819,109300.0
2007-08-02 09:40:00,79.94,80.06,79.93,80.01,16800.0,58.311,58.3986,58.3037,58.3621,16800.0
2007-08-02 09:50:00,80.01,80.07,79.88,80.03,6400.0,58.3621,58.4059,58.2673,58.3767,6400.0
2007-08-02 10:00:00,80.02,80.02,79.66,79.71,34800.0,58.3694,58.3694,58.1068,58.1433,34800.0
2007-08-02 10:10:00,79.75,79.75,79.67,79.72,800.0,58.1724,58.1724,58.1141,58.1506,800.0
2007-08-02 10:20:00,79.65,79.76,79.62,79.72,3400.0,58.0995,58.1797,58.0776,58.1506,3400.0
2007-08-02 10:30:00,79.79,79.84,79.78,79.84,3100.0,58.2016,58.2381,58.1943,58.2381,3100.0
2007-08-02 10:40:00,79.81,79.81,79.73,79.75,2300.0,58.2162,58.2162,58.1579,58.1724,2300.0
2007-08-02 10:50:00,79.75,79.75,79.61,79.62,5700.0,58.1724,58.1724,58.0703,58.0776,5700.0
2007-08-02 11:00:00,79.63,79.63,79.47,79.47,4700.0,58.0849,58.0849,57.9682,57.9682,4700.0
2007-08-02 11:10:00,79.38,79.55,79.38,79.55,1200.0,57.9026,58.0266,57.9026,58.0266,1200.0
2007-08-02 11:20:00,79.58,79.76,79.54,79.76,2100.0,58.0484,58.1797,58.0193,58.1797,2100.0
2007-08-02 11:30:00,79.78,79.78,79.65,79.65,115600.0,58.1943,58.1943,58.0995,58.0995,115600.0
2007-08-02 11:40:00,79.65,79.75,79.62,79.7,36500.0,58.0995,58.1724,58.0776,58.136,36500.0
2007-08-02 11:50:00,79.69,80.01,79.69,79.97,78800.0,58.1287,58.3621,58.1287,58.3329,78800.0
2007-08-02 12:00:00,79.99,80.03,79.92,80.02,18300.0,58.3475,58.3767,58.2964,58.3694,18300.0
2007-08-02 12:10:00,80.02,80.11,79.95,79.95,11700.0,58.3694,58.435,58.3183,58.3183,11700.0
2007-08-02 12:20:00,79.95,79.96,79.88,79.9,8000.0,58.3183,58.3256,58.2673,58.2819,8000.0
2007-08-02 12:30:00,79.89,79.93,79.81,79.92,7300.0,58.2746,58.3037,58.2162,58.2964,7300.0
2007-08-02 12:40:00,79.92,79.93,79.81,79.84,12000.0,58.2964,58.3037,58.2162,58.2381,12000.0
2007-08-02 12:50:00,79.86,79.89,79.79,79.79,7800.0,58.2527,58.2746,58.2016,58.2016,7800.0
2007-08-02 13:00:00,79.76,79.82,79.53,79.66,57700.0,58.1797,58.2235,58.012,58.1068,57700.0
2007-08-02 13:10:00,79.66,79.71,79.53,79.65,8000.0,58.1068,58.1433,58.012,58.0995,8000.0
2007-08-02 13:20:00,79.69,79.69,79.47,79.58,12600.0,58.1287,58.1287,57.9682,58.0484,12600.0
2007-08-02 13:30:00,79.59,79.84,79.59,79.71,13300.0,58.0557,58.2381,58.0557,58.1433,13300.0
2007-08-02 13:40:00,79.72,79.82,79.62,79.65,3900.0,58.1506,58.2235,58.0776,58.0995,3900.0
2007-08-02 13:50:00,79.66,79.81,79.62,79.75,7700.0,58.1068,58.2162,58.0776,58.1724,7700.0
2007-08-02 14:00:00,79.83,79.9,79.79,79.82,48000.0,58.2308,58.2819,58.2016,58.2235,48000.0
2007-08-02 14:10:00,79.83,79.83,79.75,79.75,5400.0,58.2308,58.2308,58.1724,58.1724,5400.0
2007-08-02 14:20:00,79.75,79.79,79.59,79.63,7100.0,58.1724,58.2016,58.0557,58.0849,7100.0
2007-08-02 14:30:00,79.66,79.81,79.46,79.46,21100.0,58.1068,58.2162,57.9609,57.9609,21100.0
2007-08-02 14:40:00,79.51,79.62,79.51,79.62,22800.0,57.9974,58.0776,57.9974,58.0776,22800.0
2007-08-02 14:50:00,79.62,79.65,79.48,79.57,15400.0,58.0776,58.0995,57.9755,58.0411,15400.0
2007-08-02 15:00:00,79.57,79.73,79.5,79.73,10900.0,58.0411,58.1579,57.9901,58.1579,10900.0
2007-08-02 15:10:00,79.76,79.79,79.75,79.76,3400.0,58.1797,58.2016,58.1724,58.1797,3400.0
2007-08-02 15:20:00,79.83,80.25,79.83,80.22,143800.0,58.2308,58.5372,58.2308,58.5153,143800.0
2007-08-02 15:30:00,80.22,80.27,79.99,80.08,19300.0,58.5153,58.5518,58.3475,58.4132,19300.0
2007-08-02 15:40:00,80.1,80.1,79.94,80.0,30600.0,58.4277,58.4277,58.311,58.3548,30600.0
2007-08-02 15:50:00,80.07,80.11,79.96,80.06,18700.0,58.4059,58.435,58.3256,58.3986,18700.0
2007-08-02 16:00:00,80.05,80.2,80.03,80.2,17700.0,58.3913,58.5007,58.3767,58.5007,17700.0
2007-08-02 16:10:00,80.2,80.2,80.2,80.2,0.0,58.5007,58.5007,58.5007,58.5007,0.0
2007-08-03 09:30:00,80.07,80.09,79.95,80.09,10400.0,58.4059,58.4205,58.3183,58.4205,10400.0
2007-08-03 09:40:00,80.1,80.1,79.87,79.87,3100.0,58.4277,58.4277,58.26,58.26,3100.0
2007-08-03 09:50:00,79.9,79.9,79.55,79.64,21900.0,58.2819,58.2819,58.0266,58.0922,21900.0
2007-08-03 10:00:00,79.63,79.64,79.29,79.49,80500.0,58.0849,58.0922,57.8369,57.9828,80500.0
2007-08-03 10:10:00,79.46,79.57,79.43,79.47,7500.0,57.9609,58.0411,57.939,57.9682,7500.0
2007-08-03 10:20:00,79.53,79.58,79.35,79.53,11200.0,58.012,58.0484,57.8807,58.012,11200.0
2007-08-03 10:30:00,79.54,79.59,79.33,79.33,24100.0,58.0193,58.0557,57.8661,57.8661,24100.0
2007-08-03 10:40:00,79.3,79.4,79.19,79.22,8800.0,57.8442,57.9171,57.764,57.7858,8800.0
2007-08-03 10:50:00,79.32,79.44,79.31,79.39,11100.0,57.8588,57.9463,57.8515,57.9098,11100.0
2007-08-03 11:00:00,79.43,79.54,79.43,79.47,5300.0,57.939,58.0193,57.939,57.9682,5300.0
2007-08-03 11:10:00,79.43,79.63,79.34,79.39,12100.0,57.939,58.0849,57.8734,57.9098,12100.0
2007-08-03 11:20:00,79.41,79.42,79.33,79.42,9000.0,57.9244,57.9317,57.8661,57.9317,9000.0
2007-08-03 11:30:00,79.55,79.55,79.41,79.52,6800.0,58.0266,58.0266,57.9244,58.0047,6800.0
2007-08-03 11:40:00,79.56,79.73,79.51,79.68,11600.0,58.0339,58.1579,57.9974,58.1214,11600.0
2007-08-03 11:50:00,79.67,79.7,79.54,79.65,34500.0,58.1141,58.136,58.0193,58.0995,34500.0
2007-08-03 12:00:00,79.62,79.7,79.54,79.7,6000.0,58.0776,58.136,58.0193,58.136,6000.0
2007-08-03 12:10:00,79.71,79.81,79.64,79.7,15100.0,58.1433,58.2162,58.0922,58.136,15100.0
2007-08-03 12:20:00,79.66,79.66,79.48,79.48,900.0,58.1068,58.1068,57.9755,57.9755,900.0
2007-08-03 12:30:00,79.52,79.59,79.51,79.58,10500.0,58.0047,58.0557,57.9974,58.0484,10500.0
2007-08-03 12:40:00,79.57,79.57,79.38,79.38,11900.0,58.0411,58.0411,57.9026,57.9026,11900.0
2007-08-03 12:50:00,79.45,79.48,79.28,79.37,21200.0,57.9536,57.9755,57.8296,57.8953,21200.0
2007-08-03 13:00:00,79.37,79.41,79.29,79.41,3000.0,57.8953,57.9244,57.8369,57.9244,3000.0
2007-08-03 13:10:00,79.4,79.49,79.39,79.4,4800.0,57.9171,57.9828,57.9098,57.9171,4800.0
2007-08-03 13:20:00,79.43,79.52,79.43,79.52,5200.0,57.939,58.0047,57.939,58.0047,5200.0
2007-08-03 13:30:00,79.45,79.46,79.42,79.46,1400.0,57.9536,57.9609,57.9317,57.9609,1400.0
2007-08-03 13:40:00,79.42,79.47,79.41,79.41,1600.0,57.9317,57.9682,57.9244,57.9244,1600.0
2007-08-03 13:50:00,79.52,79.63,79.52,79.55,27600.0,58.0047,58.0849,58.0047,58.0266,27600.0
2007-08-03 14:00:00,79.59,79.68,79.54,79.57,9000.0,58.0557,58.1214,58.0193,58.0411,9000.0
2007-08-03 14:10:00,79.55,79.55,79.2,79.29,9200.0,58.0266,58.0266,57.7713,57.8369,9200.0
2007-08-03 14:20:00,79.32,79.32,79.0,79.0,55200.0,57.8588,57.8588,57.6254,57.6254,55200.0
2007-08-03 14:30:00,78.92,79.11,78.92,78.99,12900.0,57.567,57.7056,57.567,57.6181,12900.0
2007-08-03 14:40:00,79.02,79.07,78.84,78.85,8100.0,57.64,57.6764,57.5087,57.516,8100.0
2007-08-03 14:50:00,78.84,79.06,78.84,78.92,12700.0,57.5087,57.6691,57.5087,57.567,12700.0
2007-08-03 15:00:00,78.95,78.95,78.69,78.79,11200.0,57.5889,57.5889,57.3992,57.4722,11200.0
2007-08-03 15:10:00,78.79,78.92,78.7,78.7,7600.0,57.4722,57.567,57.4065,57.4065,7600.0
2007-08-03 15:20:00,78.85,78.85,78.5,78.5,6100.0,57.516,57.516,57.2607,57.2607,6100.0
2007-08-03 15:30:00,78.47,78.71,78.42,78.43,9700.0,57.2388,57.4138,57.2023,57.2096,9700.0
2007-08-03 15:40:00,78.36,78.54,78.29,78.35,17600.0,57.1585,57.2898,57.1075,57.1512,17600.0
2007-08-03 15:50:00,78.27,78.32,77.87,77.88,64000.0,57.0929,57.1294,56.8011,56.8084,64000.0
2007-08-03 16:00:00,78.03,78.03,78.03,78.03,100.0,56.9178,56.9178,56.9178,56.9178,100.0
2007-08-03 16:10:00,78.03,78.03,78.03,78.03,0.0,56.9178,56.9178,56.9178,56.9178,0.0
2007-08-06 09:30:00,78.35,78.48,78.27,78.32,24400.0,57.1512,57.2461,57.0929,57.1294,24400.0
2007-08-06 09:40:00,78.28,78.37,77.9,77.92,24000.0,57.1002,57.1658,56.823,56.8376,24000.0
2007-08-06 09:50:00,77.87,78.26,77.69,78.26,51300.0,56.8011,57.0856,56.6698,57.0856,51300.0
2007-08-06 10:00:00,78.27,78.28,78.08,78.14,18100.0,57.0929,57.1002,56.9543,56.9981,18100.0
2007-08-06 10:10:00,78.06,78.15,77.93,78.01,22500.0,56.9397,57.0053,56.8449,56.9032,22500.0
2007-08-06 10:20:00,78.0,78.0,77.7,77.78,9100.0,56.8959,56.8959,56.6771,56.7355,9100.0
2007-08-06 10:30:00,77.74,77.9,77.67,77.82,35500.0,56.7063,56.823,56.6552,56.7646,35500.0
2007-08-06 10:40:00,77.81,77.81,77.66,77.75,17500.0,56.7573,56.7573,56.6479,56.7136,17500.0
2007-08-06 10:50:00,77.69,77.75,77.5,77.74,30900.0,56.6698,56.7136,56.5312,56.7063,30900.0
2007-08-06 11:00:00,77.72,77.74,77.59,77.66,11900.0,56.6917,56.7063,56.5969,56.6479,11900.0
2007-08-06 11:10:00,77.66,77.99,77.65,77.95,22800.0,56.6479,56.8886,56.6406,56.8595,22800.0
2007-08-06 11:20:00,77.95,78.09,77.94,78.05,18600.0,56.8595,56.9616,56.8522,56.9324,18600.0
2007-08-06 11:30:00,78.06,78.09,77.94,77.95,23400.0,56.9397,56.9616,56.8522,56.8595,23400.0
2007-08-06 11:40:00,77.92,78.33,77.92,78.31,16900.0,56.8376,57.1366,56.8376,57.1221,16900.0
2007-08-06 11:50:00,78.32,78.48,78.31,78.35,57500.0,57.1294,57.2461,57.1221,57.1512,57500.0
2007-08-06 12:00:00,78.26,78.27,78.11,78.23,18700.0,57.0856,57.0929,56.9762,57.0637,18700.0
2007-08-06 12:10:00,78.21,78.24,78.1,78.1,14700.0,57.0491,57.071,56.9689,56.9689,14700.0
2007-08-06 12:20:00,78.12,78.26,78.1,78.26,9500.0,56.9835,57.0856,56.9689,57.0856,9500.0
2007-08-06 12:30:00,78.26,78.53,78.26,78.53,22000.0,57.0856,57.2825,57.0856,57.2825,22000.0
2007-08-06 12:40:00,78.54,78.71,78.54,78.71,14000.0,57.2898,57.4138,57.2898,57.4138,14000.0
2007-08-06 12:50:00,78.67,78.76,78.62,78.62,6200.0,57.3847,57.4503,57.3482,57.3482,6200.0
2007-08-06 13:00:00,78.59,78.59,78.35,78.35,8100.0,57.3263,57.3263,57.1512,57.1512,8100.0
2007-08-06 13:10:00,78.26,78.39,78.26,78.39,32500.0,57.0856,57.1804,57.0856,57.1804,32500.0
2007-08-06 13:20:00,78.36,78.47,78.36,78.41,17500.0,57.1585,57.2388,57.1585,57.195,17500.0
2007-08-06 13:30:00,78.37,78.4,78.33,78.33,15100.0,57.1658,57.1877,57.1366,57.1366,15100.0
2007-08-06 13:40:00,78.35,78.36,78.21,78.21,6000.0,57.1512,57.1585,57.0491,57.0491,6000.0
2007-08-06 13:50:00,78.24,78.3,78.15,78.15,7200.0,57.071,57.1148,57.0053,57.0053,7200.0
2007-08-06 14:00:00,78.17,78.43,78.17,78.37,18400.0,57.0199,57.2096,57.0199,57.1658,18400.0
2007-08-06 14:10:00,78.39,78.57,78.33,78.53,25400.0,57.1804,57.3117,57.1366,57.2825,25400.0
2007-08-06 14:20:00,78.6,78.61,78.39,78.39,13100.0,57.3336,57.3409,57.1804,57.1804,13100.0
2007-08-06 14:30:00,78.45,78.64,78.44,78.64,2500.0,57.2242,57.3628,57.2169,57.3628,2500.0
2007-08-06 14:40:00,78.75,78.98,78.75,78.83,6800.0,57.443,57.6108,57.443,57.5014,6800.0
2007-08-06 14:50:00,78.88,78.92,78.69,78.79,10300.0,57.5378,57.567,57.3992,57.4722,10300.0
2007-08-06 15:00:00,78.81,79.07,78.81,79.07,4500.0,57.4868,57.6764,57.4868,57.6764,4500.0
2007-08-06 15:10:00,79.06,79.16,79.06,79.16,800.0,57.6691,57.7421,57.6691,57.7421,800.0
2007-08-06 15:20:00,79.08,79.11,79.01,79.09,15100.0,57.6837,57.7056,57.6327,57.691,15100.0
2007-08-06 15:30:00,79.09,79.14,79.01,79.12,4500.0,57.691,57.7275,57.6327,57.7129,4500.0
2007-08-06 15:40:00,79.15,79.54,79.15,79.44,29600.0,57.7348,58.0193,57.7348,57.9463,29600.0
2007-08-06 15:50:00,79.47,79.62,79.42,79.56,70000.0,57.9682,58.0776,57.9317,58.0339,70000.0
2007-08-06 16:00:00,79.36,79.45,79.36,79.45,8000.0,57.888,57.9536,57.888,57.9536,8000.0
2007-08-06 16:10:00,79.45,79.45,79.45,79.45,0.0,57.9536,57.9536,57.9536,57.9536,0.0
2007-08-07 09:30:00,79.04,79.18,79.04,79.15,6600.0,57.6545,57.7567,57.6545,57.7348,6600.0
2007-08-07 09:40:00,79.09,79.27,79.09,79.17,18700.0,57.691,57.8223,57.691,57.7494,18700.0
2007-08-07 09:50:00,79.25,79.42,79.2,79.42,25100.0,57.8077,57.9317,57.7713,57.9317,25100.0
2007-08-07 10:00:00,79.4,79.63,79.4,79.63,17300.0,57.9171,58.0849,57.9171,58.0849,17300.0
2007-08-07 10:10:00,79.58,79.61,79.53,79.61,4100.0,58.0484,58.0703,58.012,58.0703,4100.0
2007-08-07 10:20:00,79.59,79.59,79.5,79.5,5000.0,58.0557,58.0557,57.9901,57.9901,5000.0
2007-08-07 10:30:00,79.47,79.5,79.43,79.46,1800.0,57.9682,57.9901,57.939,57.9609,1800.0
2007-08-07 10:40:00,79.33,79.44,79.33,79.44,7100.0,57.8661,57.9463,57.8661,57.9463,7100.0
2007-08-07 10:50:00,79.51,79.51,79.44,79.46,11500.0,57.9974,57.9974,57.9463,57.9609,11500.0
2007-08-07 11:00:00,79.47,79.54,79.42,79.45,6000.0,57.9682,58.0193,57.9317,57.9536,6000.0
2007-08-07 11:10:00,79.42,79.48,79.41,79.48,9800.0,57.9317,57.9755,57.9244,57.9755,9800.0
2007-08-07 11:20:00,79.47,79.53,79.47,79.53,1400.0,57.9682,58.012,57.9682,58.012,1400.0
2007-08-07 11:30:00,79.6,79.61,79.53,79.54,1700.0,58.063,58.0703,58.012,58.0193,1700.0
2007-08-07 11:40:00,79.58,79.78,79.58,79.78,3400.0,58.0484,58.1943,58.0484,58.1943,3400.0
2007-08-07 11:50:00,79.8,79.83,79.77,79.8,9400.0,58.2089,58.2308,58.187,58.2089,9400.0
2007-08-07 12:00:00,79.81,80.0,79.81,79.98,9000.0,58.2162,58.3548,58.2162,58.3402,9000.0
2007-08-07 12:10:00,79.98,80.0,79.93,79.95,4500.0,58.3402,58.3548,58.3037,58.3183,4500.0
2007-08-07 12:20:00,79.93,79.95,79.89,79.89,3000.0,58.3037,58.3183,58.2746,58.2746,3000.0
2007-08-07 12:30:00,79.89,80.02,79.89,79.96,5100.0,58.2746,58.3694,58.2746,58.3256,5100.0
2007-08-07 12:40:00,79.95,79.96,79.78,79.8,29700.0,58.3183,58.3256,58.1943,58.2089,29700.0
2007-08-07 12:50:00,79.81,79.84,79.78,79.8,4500.0,58.2162,58.2381,58.1943,58.2089,4500.0
2007-08-07 13:00:00,79.79,79.89,79.79,79.89,1800.0,58.2016,58.2746,58.2016,58.2746,1800.0
2007-08-07 13:10:00,79.94,79.98,79.85,79.88,5000.0,58.311,58.3402,58.2454,58.2673,5000.0
2007-08-07 13:20:00,79.95,80.0,79.93,79.95,5500.0,58.3183,58.3548,58.3037,58.3183,5500.0
2007-08-07 13:30:00,79.98,79.98,79.91,79.95,1600.0,58.3402,58.3402,58.2892,58.3183,1600.0
2007-08-07 13:40:00,79.97,80.12,79.95,80.12,7800.0,58.3329,58.4423,58.3183,58.4423,7800.0
2007-08-07 13:50:00,80.06,80.08,80.0,80.0,188600.0,58.3986,58.4132,58.3548,58.3548,188600.0
2007-08-07 14:00:00,80.03,80.09,79.99,80.04,24000.0,58.3767,58.4205,58.3475,58.384,24000.0
2007-08-07 14:10:00,80.07,80.18,79.3,79.3,91200.0,58.4059,58.4861,57.8442,57.8442,91200.0
2007-08-07 14:20:00,79.3,79.63,79.29,79.29,6200.0,57.8442,58.0849,57.8369,57.8369,6200.0
2007-08-07 14:30:00,79.26,79.29,79.0,79.18,18000.0,57.815,57.8369,57.6254,57.7567,18000.0
2007-08-07 14:40:00,79.13,79.66,79.13,79.63,19800.0,57.7202,58.1068,57.7202,58.0849,19800.0
2007-08-07 14:50:00,79.64,80.09,79.6,80.09,13000.0,58.0922,58.4205,58.063,58.4205,13000.0
2007-08-07 15:00:00,80.13,80.5,80.13,80.2,20000.0,58.4496,58.7195,58.4496,58.5007,20000.0
2007-08-07 15:10:00,80.1,80.27,80.05,80.12,11200.0,58.4277,58.5518,58.3913,58.4423,11200.0
2007-08-07 15:20:00,80.19,80.31,80.0,80.31,7900.0,58.4934,58.5809,58.3548,58.5809,7900.0
2007-08-07 15:30:00,80.49,80.71,80.49,80.64,3600.0,58.7122,58.8727,58.7122,58.8216,3600.0
2007-08-07 15:40:00,80.59,80.59,80.1,80.1,7200.0,58.7852,58.7852,58.4277,58.4277,7200.0
2007-08-07 15:50:00,80.07,80.19,79.98,80.08,6100.0,58.4059,58.4934,58.3402,58.4132,6100.0
2007-08-07 16:00:00,80.1,80.28,80.09,80.28,5900.0,58.4277,58.559,58.4205,58.559,5900.0
2007-08-07 16:10:00,80.28,80.28,80.28,80.28,0.0,58.559,58.559,58.559,58.559,0.0
2007-08-08 09:30:00,80.57,80.75,80.57,80.7,12500.0,58.7706,58.9019,58.7706,58.8654,12500.0
2007-08-08 09:40:00,80.73,80.84,80.67,80.79,14700.0,58.8873,58.9675,58.8435,58.9311,14700.0
2007-08-08 09:50:00,80.81,80.86,80.75,80.78,14200.0,58.9456,58.9821,58.9019,58.9238,14200.0
2007-08-08 10:00:00,80.76,80.88,80.74,80.8,25700.0,58.9092,58.9967,58.8946,58.9384,25700.0
2007-08-08 10:10:00,80.81,81.03,80.78,80.98,27300.0,58.9456,59.1061,58.9238,59.0697,27300.0
2007-08-08 10:20:00,80.97,81.1,80.97,81.04,4500.0,59.0624,59.1572,59.0624,59.1134,4500.0
2007-08-08 10:30:00,81.05,81.17,81.04,81.17,8300.0,59.1207,59.2082,59.1134,59.2082,8300.0
2007-08-08 10:40:00,81.11,81.34,81.09,81.3,7700.0,59.1645,59.3322,59.1499,59.3031,7700.0
2007-08-08 10:50:00,81.28,81.31,81.17,81.25,4100.0,59.2885,59.3104,59.2082,59.2666,4100.0
2007-08-08 11:00:00,81.23,81.23,81.06,81.06,3100.0,59.252,59.252,59.128,59.128,3100.0
2007-08-08 11:10:00,81.11,81.12,81.01,81.01,6600.0,59.1645,59.1718,59.0915,59.0915,6600.0
2007-08-08 11:20:00,80.98,81.04,80.97,81.02,4700.0,59.0697,59.1134,59.0624,59.0988,4700.0
2007-08-08 11:30:00,80.98,81.08,80.91,81.08,7300.0,59.0697,59.1426,59.0186,59.1426,7300.0
2007-08-08 11:40:00,81.09,81.09,81.01,81.06,5100.0,59.1499,59.1499,59.0915,59.128,5100.0
2007-08-08 11:50:00,81.06,81.06,80.93,80.96,2000.0,59.128,59.128,59.0332,59.0551,2000.0
2007-08-08 12:00:00,80.94,80.97,80.92,80.92,12700.0,59.0405,59.0624,59.0259,59.0259,12700.0
2007-08-08 12:10:00,80.96,80.97,80.83,80.97,5300.0,59.0551,59.0624,58.9602,59.0624,5300.0
2007-08-08 12:20:00,80.97,81.02,80.97,81.02,23600.0,59.0624,59.0988,59.0624,59.0988,23600.0
2007-08-08 12:30:00,81.02,81.15,81.02,81.15,6100.0,59.0988,59.1937,59.0988,59.1937,6100.0
2007-08-08 12:40:00,81.15,81.2,81.11,81.2,1500.0,59.1937,59.2301,59.1645,59.2301,1500.0
2007-08-08 12:50:00,81.2,81.23,81.11,81.11,18900.0,59.2301,59.252,59.1645,59.1645,18900.0
2007-08-08 13:00:00,81.15,81.17,81.14,81.15,2400.0,59.1937,59.2082,59.1864,59.1937,2400.0
2007-08-08 13:10:00,81.1,81.27,81.09,81.24,3700.0,59.1572,59.2812,59.1499,59.2593,3700.0
2007-08-08 13:20:00,81.2,81.27,81.2,81.27,5100.0,59.2301,59.2812,59.2301,59.2812,5100.0
2007-08-08 13:30:00,81.34,81.4,81.33,81.37,20300.0,59.3322,59.376,59.325,59.3541,20300.0
2007-08-08 13:40:00,81.39,81.46,81.33,81.43,7300.0,59.3687,59.4198,59.325,59.3979,7300.0
2007-08-08 13:50:00,81.4,81.42,81.34,81.37,3000.0,59.376,59.3906,59.3322,59.3541,3000.0
2007-08-08 14:00:00,81.37,81.41,81.32,81.41,2600.0,59.3541,59.3833,59.3177,59.3833,2600.0
2007-08-08 14:10:00,81.35,81.54,81.35,81.53,8100.0,59.3395,59.4781,59.3395,59.4708,8100.0
2007-08-08 14:20:00,81.56,81.64,81.56,81.63,2400.0,59.4927,59.5511,59.4927,59.5438,2400.0
2007-08-08 14:30:00,81.62,81.62,81.41,81.41,5500.0,59.5365,59.5365,59.3833,59.3833,5500.0
2007-08-08 14:40:00,81.39,81.42,81.29,81.33,4000.0,59.3687,59.3906,59.2958,59.325,4000.0
2007-08-08 14:50:00,81.31,81.34,81.12,81.18,4700.0,59.3104,59.3322,59.1718,59.2155,4700.0
2007-08-08 15:00:00,81.2,81.21,80.78,80.78,21700.0,59.2301,59.2374,58.9238,58.9238,21700.0
2007-08-08 15:10:00,80.77,80.94,80.64,80.78,44800.0,58.9165,59.0405,58.8216,58.9238,44800.0
2007-08-08 15:20:00,80.81,80.91,80.29,80.49,28800.0,58.9456,59.0186,58.5663,58.7122,28800.0
2007-08-08 15:30:00,80.48,80.67,80.29,80.62,61400.0,58.7049,58.8435,58.5663,58.8071,61400.0
2007-08-08 15:40:00,80.52,80.78,80.42,80.64,23500.0,58.7341,58.9238,58.6612,58.8216,23500.0
2007-08-08 15:50:00,80.63,81.22,80.6,81.22,39600.0,58.8143,59.2447,58.7925,59.2447,39600.0
2007-08-08 16:00:00,81.28,81.35,81.28,81.35,1400.0,59.2885,59.3395,59.2885,59.3395,1400.0
2007-08-08 16:10:00,81.35,81.35,81.35,81.35,0.0,59.3395,59.3395,59.3395,59.3395,0.0
2007-08-09 09:30:00,80.21,80.92,79.64,79.9,19900.0,58.508,59.0259,58.0922,58.2819,19900.0
2007-08-09 09:40:00,79.99,80.16,79.92,80.16,24200.0,58.3475,58.4715,58.2964,58.4715,24200.0
2007-08-09 09:50:00,80.13,80.21,80.02,80.11,36300.0,58.4496,58.508,58.3694,58.435,36300.0
2007-08-09 10:00:00,80.15,80.28,80.11,80.14,17500.0,58.4642,58.559,58.435,58.4569,17500.0
2007-08-09 10:10:00,80.12,80.51,80.12,80.51,20300.0,58.4423,58.7268,58.4423,58.7268,20300.0
2007-08-09 10:20:00,80.36,80.47,80.23,80.45,9600.0,58.6174,58.6976,58.5226,58.683,9600.0
2007-08-09 10:30:00,80.4,80.76,80.34,80.43,34300.0,58.6466,58.9092,58.6028,58.6685,34300.0
2007-08-09 10:40:00,80.39,80.45,80.23,80.34,19600.0,58.6393,58.683,58.5226,58.6028,19600.0
2007-08-09 10:50:00,80.39,80.42,80.28,80.39,29400.0,58.6393,58.6612,58.559,58.6393,29400.0
2007-08-09 11:00:00,80.4,80.64,80.4,80.48,20000.0,58.6466,58.8216,58.6466,58.7049,20000.0
2007-08-09 11:10:00,80.58,80.76,80.5,80.55,22000.0,58.7779,58.9092,58.7195,58.756,22000.0
2007-08-09 11:20:00,80.51,80.54,80.4,80.4,4000.0,58.7268,58.7487,58.6466,58.6466,4000.0
2007-08-09 11:30:00,80.43,80.54,80.36,80.39,24400.0,58.6685,58.7487,58.6174,58.6393,24400.0
2007-08-09 11:40:00,80.35,80.41,80.25,80.25,15400.0,58.6101,58.6539,58.5372,58.5372,15400.0
2007-08-09 11:50:00,80.22,80.35,80.12,80.35,10800.0,58.5153,58.6101,58.4423,58.6101,10800.0
2007-08-09 12:00:00,80.36,80.4,80.11,80.25,21700.0,58.6174,58.6466,58.435,58.5372,21700.0
2007-08-09 12:10:00,80.19,80.37,80.19,80.33,7200.0,58.4934,58.6247,58.4934,58.5955,7200.0
2007-08-09 12:20:00,80.32,80.41,80.25,80.41,9600.0,58.5882,58.6539,58.5372,58.6539,9600.0
2007-08-09 12:30:00,80.32,80.32,79.99,79.99,20600.0,58.5882,58.5882,58.3475,58.3475,20600.0
2007-08-09 12:40:00,80.0,80.04,79.95,79.95,17500.0,58.3548,58.384,58.3183,58.3183,17500.0
2007-08-09 12:50:00,79.94,79.99,79.83,79.98,17300.0,58.311,58.3475,58.2308,58.3402,17300.0
2007-08-09 13:00:00,79.95,79.98,79.75,79.82,19000.0,58.3183,58.3402,58.1724,58.2235,19000.0
2007-08-09 13:10:00,79.89,79.89,79.61,79.64,28500.0,58.2746,58.2746,58.0703,58.0922,28500.0
2007-08-09 13:20:00,79.64,79.81,79.61,79.81,21000.0,58.0922,58.2162,58.0703,58.2162,21000.0
2007-08-09 13:30:00,79.83,80.0,79.8,79.9,17700.0,58.2308,58.3548,58.2089,58.2819,17700.0
2007-08-09 13:40:00,79.86,80.13,79.86,80.09,13700.0,58.2527,58.4496,58.2527,58.4205,13700.0
2007-08-09 13:50:00,80.02,80.12,80.02,80.12,3000.0,58.3694,58.4423,58.3694,58.4423,3000.0
2007-08-09 14:00:00,79.96,79.96,79.78,79.82,6100.0,58.3256,58.3256,58.1943,58.2235,6100.0
2007-08-09 14:10:00,79.78,79.86,79.72,79.86,23200.0,58.1943,58.2527,58.1506,58.2527,23200.0
2007-08-09 14:20:00,79.92,79.99,79.64,79.7,30800.0,58.2964,58.3475,58.0922,58.136,30800.0
2007-08-09 14:30:00,79.73,79.73,79.42,79.6,25000.0,58.1579,58.1579,57.9317,58.063,25000.0
2007-08-09 14:40:00,79.62,79.84,79.61,79.61,49200.0,58.0776,58.2381,58.0703,58.0703,49200.0
2007-08-09 14:50:00,79.58,79.59,79.36,79.36,33600.0,58.0484,58.0557,57.888,57.888,33600.0
2007-08-09 15:00:00,79.4,79.54,79.16,79.41,27700.0,57.9171,58.0193,57.7421,57.9244,27700.0
2007-08-09 15:10:00,79.4,79.74,79.38,79.63,17000.0,57.9171,58.1652,57.9026,58.0849,17000.0
2007-08-09 15:20:00,79.61,79.67,79.4,79.51,18900.0,58.0703,58.1141,57.9171,57.9974,18900.0
2007-08-09 15:30:00,79.56,79.68,79.18,79.32,411800.0,58.0339,58.1214,57.7567,57.8588,411800.0
2007-08-09 15:40:00,79.35,79.64,79.22,79.64,23600.0,57.8807,58.0922,57.7858,58.0922,23600.0
2007-08-09 15:50:00,79.68,79.68,79.08,79.09,19600.0,58.1214,58.1214,57.6837,57.691,19600.0
2007-08-09 16:00:00,79.04,79.06,78.99,78.99,4500.0,57.6545,57.6691,57.6181,57.6181,4500.0
2007-08-09 16:10:00,78.98,78.98,78.98,78.98,1200.0,57.6108,57.6108,57.6108,57.6108,1200.0
2007-08-10 09:30:00,78.48,78.48,77.9,77.91,27200.0,57.2461,57.2461,56.823,56.8303,27200.0
2007-08-10 09:40:00,77.94,78.03,77.73,78.0,34000.0,56.8522,56.9178,56.699,56.8959,34000.0
2007-08-10 09:50:00,78.01,78.33,77.92,78.23,30300.0,56.9032,57.1366,56.8376,57.0637,30300.0
2007-08-10 10:00:00,78.2,78.25,77.99,78.07,12900.0,57.0418,57.0783,56.8886,56.947,12900.0
2007-08-10 10:10:00,78.06,78.26,78.06,78.11,12300.0,56.9397,57.0856,56.9397,56.9762,12300.0
2007-08-10 10:20:00,78.17,78.17,77.8,77.88,9400.0,57.0199,57.0199,56.75,56.8084,9400.0
2007-08-10 10:30:00,77.86,77.92,77.63,77.65,6100.0,56.7938,56.8376,56.626,56.6406,6100.0
2007-08-10 10:40:00,77.64,77.87,77.63,77.82,6700.0,56.6333,56.8011,56.626,56.7646,6700.0
2007-08-10 10:50:00,77.76,78.02,77.71,77.97,40700.0,56.7209,56.9105,56.6844,56.8741,40700.0
2007-08-10 11:00:00,77.93,78.58,77.92,78.3,35500.0,56.8449,57.319,56.8376,57.1148,35500.0
2007-08-10 11:10:00,78.28,78.57,78.22,78.43,27600.0,57.1002,57.3117,57.0564,57.2096,27600.0
2007-08-10 11:20:00,78.46,78.5,78.25,78.26,42900.0,57.2315,57.2607,57.0783,57.0856,42900.0
2007-08-10 11:30:00,78.23,78.28,78.08,78.11,17600.0,57.0637,57.1002,56.9543,56.9762,17600.0
2007-08-10 11:40:00,78.07,78.35,78.05,78.31,22200.0,56.947,57.1512,56.9324,57.1221,22200.0
2007-08-10 11:50:00,78.33,78.64,78.24,78.63,31900.0,57.1366,57.3628,57.071,57.3555,31900.0
2007-08-10 12:00:00,78.69,78.91,78.57,78.83,36000.0,57.3992,57.5597,57.3117,57.5014,36000.0
2007-08-10 12:10:00,78.81,79.17,78.68,79.15,40600.0,57.4868,57.7494,57.3919,57.7348,40600.0
2007-08-10 12:20:00,79.12,79.49,79.08,79.24,31000.0,57.7129,57.9828,57.6837,57.8004,31000.0
2007-08-10 12:30:00,79.18,79.29,78.83,79.0,10200.0,57.7567,57.8369,57.5014,57.6254,10200.0
2007-08-10 12:40:00,78.97,78.97,78.63,78.71,3500.0,57.6035,57.6035,57.3555,57.4138,3500.0
2007-08-10 12:50:00,78.72,78.9,78.54,78.55,27200.0,57.4211,57.5524,57.2898,57.2971,27200.0
2007-08-10 13:00:00,78.56,78.73,78.53,78.73,13200.0,57.3044,57.4284,57.2825,57.4284,13200.0
2007-08-10 13:10:00,78.82,78.83,78.64,78.82,9700.0,57.4941,57.5014,57.3628,57.4941,9700.0
2007-08-10 13:20:00,78.85,79.08,78.71,78.71,10800.0,57.516,57.6837,57.4138,57.4138,10800.0
2007-08-10 13:30:00,78.71,78.82,78.55,78.66,16200.0,57.4138,57.4941,57.2971,57.3774,16200.0
2007-08-10 13:40:00,78.65,78.66,78.25,78.34,10900.0,57.3701,57.3774,57.0783,57.1439,10900.0
2007-08-10 13:50:00,78.3,78.52,78.3,78.45,12600.0,57.1148,57.2752,57.1148,57.2242,12600.0
2007-08-10 14:00:00,78.53,78.71,78.44,78.67,24000.0,57.2825,57.4138,57.2169,57.3847,24000.0
2007-08-10 14:10:00,78.61,78.68,78.51,78.62,9700.0,57.3409,57.3919,57.2679,57.3482,9700.0
2007-08-10 14:20:00,78.64,78.84,78.55,78.59,23800.0,57.3628,57.5087,57.2971,57.3263,23800.0
2007-08-10 14:30:00,78.47,78.5,78.33,78.34,5000.0,57.2388,57.2607,57.1366,57.1439,5000.0
2007-08-10 14:40:00,78.47,78.57,78.42,78.49,9200.0,57.2388,57.3117,57.2023,57.2534,9200.0
2007-08-10 14:50:00,78.48,78.48,78.25,78.36,14900.0,57.2461,57.2461,57.0783,57.1585,14900.0
2007-08-10 15:00:00,78.33,78.72,78.33,78.72,3100.0,57.1366,57.4211,57.1366,57.4211,3100.0
2007-08-10 15:10:00,78.66,78.75,78.51,78.51,9400.0,57.3774,57.443,57.2679,57.2679,9400.0
2007-08-10 15:20:00,78.54,79.2,78.54,79.14,15200.0,57.2898,57.7713,57.2898,57.7275,15200.0
2007-08-10 15:30:00,78.94,79.3,78.9,79.11,8700.0,57.5816,57.8442,57.5524,57.7056,8700.0
2007-08-10 15:40:00,79.13,79.21,78.97,79.11,17900.0,57.7202,57.7786,57.6035,57.7056,17900.0
2007-08-10 15:50:00,79.09,79.27,78.97,78.97,38300.0,57.691,57.8223,57.6035,57.6035,38300.0
2007-08-10 16:00:00,78.97,78.99,78.97,78.99,7400.0,57.6035,57.6181,57.6035,57.6181,7400.0
2007-08-10 16:10:00,78.99,78.99,78.99,78.99,0.0,57.6181,57.6181,57.6181,57.6181,0.0
2007-08-13 09:30:00,79.51,79.69,79.51,79.58,59700.0,57.9974,58.1287,57.9974,58.0484,59700.0
2007-08-13 09:40:00,79.6,79.64,79.55,79.55,26000.0,58.063,58.0922,58.0266,58.0266,26000.0
2007-08-13 09:50:00,79.6,79.61,79.36,79.43,15600.0,58.063,58.0703,57.888,57.939,15600.0
2007-08-13 10:00:00,79.44,79.54,79.42,79.47,34500.0,57.9463,58.0193,57.9317,57.9682,34500.0
2007-08-13 10:10:00,79.48,79.6,79.43,79.54,49700.0,57.9755,58.063,57.939,58.0193,49700.0
2007-08-13 10:20:00,79.57,79.66,79.5,79.59,48000.0,58.0411,58.1068,57.9901,58.0557,48000.0
2007-08-13 10:30:00,79.61,79.63,79.51,79.56,26900.0,58.0703,58.0849,57.9974,58.0339,26900.0
2007-08-13 10:40:00,79.45,79.52,79.45,79.51,5300.0,57.9536,58.0047,57.9536,57.9974,5300.0
2007-08-13 10:50:00,79.55,79.55,79.29,79.44,3100.0,58.0266,58.0266,57.8369,57.9463,3100.0
2007-08-13 11:00:00,79.37,79.4,79.23,79.24,16800.0,57.8953,57.9171,57.7931,57.8004,16800.0
2007-08-13 11:10:00,79.25,79.41,79.25,79.39,8900.0,57.8077,57.9244,57.8077,57.9098,8900.0
2007-08-13 11:20:00,79.47,79.59,79.46,79.59,29400.0,57.9682,58.0557,57.9609,58.0557,29400.0
2007-08-13 11:30:00,79.59,79.75,79.59,79.65,41000.0,58.0557,58.1724,58.0557,58.0995,41000.0
2007-08-13 11:40:00,79.63,79.65,79.54,79.54,5600.0,58.0849,58.0995,58.0193,58.0193,5600.0
2007-08-13 11:50:00,79.56,79.56,79.49,79.56,5800.0,58.0339,58.0339,57.9828,58.0339,5800.0
2007-08-13 12:00:00,79.61,79.61,79.51,79.58,6900.0,58.0703,58.0703,57.9974,58.0484,6900.0
2007-08-13 12:10:00,79.61,79.63,79.47,79.47,11500.0,58.0703,58.0849,57.9682,57.9682,11500.0
2007-08-13 12:20:00,79.47,79.48,79.39,79.39,2600.0,57.9682,57.9755,57.9098,57.9098,2600.0
2007-08-13 12:30:00,79.35,79.42,79.34,79.41,3900.0,57.8807,57.9317,57.8734,57.9244,3900.0
2007-08-13 12:40:00,79.35,79.37,79.23,79.27,11300.0,57.8807,57.8953,57.7931,57.8223,11300.0
2007-08-13 12:50:00,79.3,79.42,79.3,79.37,17100.0,57.8442,57.9317,57.8442,57.8953,17100.0
2007-08-13 13:00:00,79.4,79.43,79.26,79.32,10800.0,57.9171,57.939,57.815,57.8588,10800.0
2007-08-13 13:10:00,79.22,79.28,79.21,79.24,9700.0,57.7858,57.8296,57.7786,57.8004,9700.0
2007-08-13 13:20:00,79.23,79.23,79.02,79.18,36600.0,57.7931,57.7931,57.64,57.7567,36600.0
2007-08-13 13:30:00,79.19,79.28,79.11,79.26,11700.0,57.764,57.8296,57.7056,57.815,11700.0
2007-08-13 13:40:00,79.29,79.3,79.24,79.24,5000.0,57.8369,57.8442,57.8004,57.8004,5000.0
2007-08-13 13:50:00,79.21,79.38,79.2,79.38,7900.0,57.7786,57.9026,57.7713,57.9026,7900.0
2007-08-13 14:00:00,79.39,79.42,79.3,79.36,8800.0,57.9098,57.9317,57.8442,57.888,8800.0
2007-08-13 14:10:00,79.38,79.38,79.33,79.33,5900.0,57.9026,57.9026,57.8661,57.8661,5900.0
2007-08-13 14:20:00,79.35,79.56,79.35,79.51,11200.0,57.8807,58.0339,57.8807,57.9974,11200.0
2007-08-13 14:30:00,79.47,79.54,79.43,79.54,7200.0,57.9682,58.0193,57.939,58.0193,7200.0
2007-08-13 14:40:00,79.43,79.47,79.38,79.42,13900.0,57.939,57.9682,57.9026,57.9317,13900.0
2007-08-13 14:50:00,79.4,79.49,79.36,79.37,8300.0,57.9171,57.9828,57.888,57.8953,8300.0
2007-08-13 15:00:00,79.35,79.35,79.27,79.34,10400.0,57.8807,57.8807,57.8223,57.8734,10400.0
2007-08-13 15:10:00,79.42,79.42,79.14,79.22,11600.0,57.9317,57.9317,57.7275,57.7858,11600.0
2007-08-13 15:20:00,79.24,79.26,79.11,79.21,19200.0,57.8004,57.815,57.7056,57.7786,19200.0
2007-08-13 15:30:00,79.37,79.4,79.24,79.4,39600.0,57.8953,57.9171,57.8004,57.9171,39600.0
2007-08-13 15:40:00,79.39,79.41,79.15,79.17,9200.0,57.9098,57.9244,57.7348,57.7494,9200.0
2007-08-13 15:50:00,79.12,79.12,78.91,79.01,29300.0,57.7129,57.7129,57.5597,57.6327,29300.0
2007-08-13 16:00:00,79.0,79.0,78.83,78.83,10000.0,57.6254,57.6254,57.5014,57.5014,10000.0
2007-08-13 16:10:00,78.83,78.83,78.83,78.83,0.0,57.5014,57.5014,57.5014,57.5014,0.0
2007-08-14 09:30:00,79.24,79.24,78.93,78.99,13500.0,57.8004,57.8004,57.5743,57.6181,13500.0
2007-08-14 09:40:00,79.03,79.11,78.83,78.92,49500.0,57.6473,57.7056,57.5014,57.567,49500.0
2007-08-14 09:50:00,78.92,79.02,78.89,78.98,38700.0,57.567,57.64,57.5451,57.6108,38700.0
2007-08-14 10:00:00,78.93,78.94,78.68,78.69,27700.0,57.5743,57.5816,57.3919,57.3992,27700.0
2007-08-14 10:10:00,78.71,78.79,78.53,78.66,27700.0,57.4138,57.4722,57.2825,57.3774,27700.0
2007-08-14 10:20:00,78.63,78.63,78.39,78.47,17900.0,57.3555,57.3555,57.1804,57.2388,17900.0
2007-08-14 10:30:00,78.43,78.55,78.4,78.55,14600.0,57.2096,57.2971,57.1877,57.2971,14600.0
2007-08-14 10:40:00,78.51,78.51,78.49,78.5,500.0,57.2679,57.2679,57.2534,57.2607,500.0
2007-08-14 10:50:00,78.46,78.46,78.15,78.22,23100.0,57.2315,57.2315,57.0053,57.0564,23100.0
2007-08-14 11:00:00,78.21,78.21,77.86,77.9,13400.0,57.0491,57.0491,56.7938,56.823,13400.0
2007-08-14 11:10:00,77.9,78.09,77.88,78.07,8100.0,56.823,56.9616,56.8084,56.947,8100.0
2007-08-14 11:20:00,78.08,78.12,77.97,78.07,9800.0,56.9543,56.9835,56.8741,56.947,9800.0
2007-08-14 11:30:00,78.11,78.2,78.0,78.11,18400.0,56.9762,57.0418,56.8959,56.9762,18400.0
2007-08-14 11:40:00,78.07,78.21,78.07,78.21,3500.0,56.947,57.0491,56.947,57.0491,3500.0
2007-08-14 11:50:00,78.24,78.61,78.22,78.51,8100.0,57.071,57.3409,57.0564,57.2679,8100.0
2007-08-14 12:00:00,78.52,78.52,78.4,78.4,2400.0,57.2752,57.2752,57.1877,57.1877,2400.0
2007-08-14 12:10:00,78.38,78.54,78.38,78.54,3500.0,57.1731,57.2898,57.1731,57.2898,3500.0
2007-08-14 12:20:00,78.52,78.52,78.32,78.35,2500.0,57.2752,57.2752,57.1294,57.1512,2500.0
2007-08-14 12:30:00,78.38,78.45,78.28,78.41,5800.0,57.1731,57.2242,57.1002,57.195,5800.0
2007-08-14 12:40:00,78.36,78.37,78.34,78.36,1500.0,57.1585,57.1658,57.1439,57.1585,1500.0
2007-08-14 12:50:00,78.39,78.42,78.39,78.41,2200.0,57.1804,57.2023,57.1804,57.195,2200.0
2007-08-14 13:00:00,78.41,78.42,78.35,78.41,1500.0,57.195,57.2023,57.1512,57.195,1500.0
2007-08-14 13:10:00,78.21,78.21,78.19,78.19,200.0,57.0491,57.0491,57.0345,57.0345,200.0
2007-08-14 13:20:00,78.19,78.26,78.17,78.17,2200.0,57.0345,57.0856,57.0199,57.0199,2200.0
2007-08-14 13:30:00,78.21,78.43,78.21,78.4,3700.0,57.0491,57.2096,57.0491,57.1877,3700.0
2007-08-14 13:40:00,78.32,78.32,78.11,78.16,3900.0,57.1294,57.1294,56.9762,57.0126,3900.0
2007-08-14 13:50:00,78.13,78.19,77.93,78.07,6100.0,56.9908,57.0345,56.8449,56.947,6100.0
2007-08-14 14:00:00,77.92,77.99,77.81,77.84,10900.0,56.8376,56.8886,56.7573,56.7792,10900.0
2007-08-14 14:10:00,77.8,78.01,77.8,78.0,5300.0,56.75,56.9032,56.75,56.8959,5300.0
2007-08-14 14:20:00,78.07,78.09,77.92,78.02,4600.0,56.947,56.9616,56.8376,56.9105,4600.0
2007-08-14 14:30:00,77.85,77.88,77.72,77.83,4800.0,56.7865,56.8084,56.6917,56.7719,4800.0
2007-08-14 14:40:00,77.85,77.9,77.7,77.87,7200.0,56.7865,56.823,56.6771,56.8011,7200.0
2007-08-14 14:50:00,77.87,77.87,77.72,77.87,5000.0,56.8011,56.8011,56.6917,56.8011,5000.0
2007-08-14 15:00:00,77.93,78.05,77.91,78.02,8000.0,56.8449,56.9324,56.8303,56.9105,8000.0
2007-08-14 15:10:00,77.9,77.99,77.82,77.99,4500.0,56.823,56.8886,56.7646,56.8886,4500.0
2007-08-14 15:20:00,77.99,78.24,77.99,78.02,16300.0,56.8886,57.071,56.8886,56.9105,16300.0
2007-08-14 15:30:00,77.92,77.92,77.77,77.8,6600.0,56.8376,56.8376,56.7282,56.75,6600.0
2007-08-14 15:40:00,77.81,77.83,77.75,77.79,4200.0,56.7573,56.7719,56.7136,56.7428,4200.0
2007-08-14 15:50:00,77.78,77.78,77.57,77.57,60900.0,56.7355,56.7355,56.5823,56.5823,60900.0
2007-08-14 16:00:00,77.5,77.57,77.5,77.55,600.0,56.5312,56.5823,56.5312,56.5677,600.0
2007-08-14 16:10:00,77.55,77.55,77.55,77.55,0.0,56.5677,56.5677,56.5677,56.5677,0.0
2007-08-15 09:30:00,77.58,77.58,77.32,77.36,40500.0,56.5896,56.5896,56.3999,56.4291,40500.0
2007-08-15 09:40:00,77.18,77.61,77.17,77.49,21000.0,56.2978,56.6115,56.2905,56.5239,21000.0
2007-08-15 09:50:00,77.56,78.12,77.52,77.8,26100.0,56.575,56.9835,56.5458,56.75,26100.0
2007-08-15 10:00:00,77.88,77.95,77.55,77.74,59800.0,56.8084,56.8595,56.5677,56.7063,59800.0
2007-08-15 10:10:00,77.74,77.99,77.62,77.81,13500.0,56.7063,56.8886,56.6187,56.7573,13500.0
2007-08-15 10:20:00,77.81,78.35,77.81,78.31,41300.0,56.7573,57.1512,56.7573,57.1221,41300.0
2007-08-15 10:30:00,78.29,78.29,77.97,77.98,36600.0,57.1075,57.1075,56.8741,56.8813,36600.0
2007-08-15 10:40:00,78.01,78.04,77.8,77.92,40300.0,56.9032,56.9251,56.75,56.8376,40300.0
2007-08-15 10:50:00,77.96,77.99,77.82,77.87,9800.0,56.8668,56.8886,56.7646,56.8011,9800.0
2007-08-15 11:00:00,77.94,77.96,77.84,77.89,33800.0,56.8522,56.8668,56.7792,56.8157,33800.0
2007-08-15 11:10:00,77.85,77.96,77.84,77.84,8200.0,56.7865,56.8668,56.7792,56.7792,8200.0
2007-08-15 11:20:00,77.89,78.07,77.87,78.07,7200.0,56.8157,56.947,56.8011,56.947,7200.0
2007-08-15 11:30:00,77.99,77.99,77.73,77.77,7400.0,56.8886,56.8886,56.699,56.7282,7400.0
2007-08-15 11:40:00,77.78,77.81,77.68,77.68,7900.0,56.7355,56.7573,56.6625,56.6625,7900.0
2007-08-15 11:50:00,77.63,77.63,77.46,77.5,16200.0,56.626,56.626,56.502,56.5312,16200.0
2007-08-15 12:00:00,77.57,77.67,77.52,77.65,6400.0,56.5823,56.6552,56.5458,56.6406,6400.0
2007-08-15 12:10:00,77.68,77.77,77.62,77.71,6600.0,56.6625,56.7282,56.6187,56.6844,6600.0
2007-08-15 12:20:00,77.68,77.72,77.64,77.64,7600.0,56.6625,56.6917,56.6333,56.6333,7600.0
2007-08-15 12:30:00,77.62,77.64,77.54,77.64,17800.0,56.6187,56.6333,56.5604,56.6333,17800.0
2007-08-15 12:40:00,77.72,77.84,77.61,77.79,7300.0,56.6917,56.7792,56.6115,56.7428,7300.0
2007-08-15 12:50:00,77.77,77.8,77.69,77.73,2800.0,56.7282,56.75,56.6698,56.699,2800.0
2007-08-15 13:00:00,77.68,77.69,77.59,77.62,7200.0,56.6625,56.6698,56.5969,56.6187,7200.0
2007-08-15 13:10:00,77.62,77.75,77.62,77.73,5900.0,56.6187,56.7136,56.6187,56.699,5900.0
2007-08-15 13:20:00,77.78,77.91,77.78,77.88,11200.0,56.7355,56.8303,56.7355,56.8084,11200.0
2007-08-15 13:30:00,77.87,78.12,77.87,78.11,14700.0,56.8011,56.9835,56.8011,56.9762,14700.0
2007-08-15 13:40:00,78.07,78.25,78.04,78.11,8200.0,56.947,57.0783,56.9251,56.9762,8200.0
2007-08-15 13:50:00,78.11,78.11,78.05,78.06,6200.0,56.9762,56.9762,56.9324,56.9397,6200.0
2007-08-15 14:00:00,78.01,78.09,77.89,77.9,7200.0,56.9032,56.9616,56.8157,56.823,7200.0
2007-08-15 14:10:00,77.93,77.93,77.67,77.82,40000.0,56.8449,56.8449,56.6552,56.7646,40000.0
2007-08-15 14:20:00,77.82,77.83,77.64,77.65,11800.0,56.7646,56.7719,56.6333,56.6406,11800.0
2007-08-15 14:30:00,77.69,77.71,77.42,77.54,18700.0,56.6698,56.6844,56.4729,56.5604,18700.0
2007-08-15 14:40:00,77.59,77.61,77.25,77.25,34300.0,56.5969,56.6115,56.3489,56.3489,34300.0
2007-08-15 14:50:00,77.25,77.42,77.23,77.23,11500.0,56.3489,56.4729,56.3343,56.3343,11500.0
2007-08-15 15:00:00,77.28,77.39,77.1,77.1,34300.0,56.3707,56.451,56.2394,56.2394,34300.0
2007-08-15 15:10:00,77.14,77.14,76.83,77.02,52500.0,56.2686,56.2686,56.0425,56.1811,52500.0
2007-08-15 15:20:00,77.01,77.05,76.91,76.91,11700.0,56.1738,56.203,56.1008,56.1008,11700.0
2007-08-15 15:30:00,76.79,76.9,76.62,76.65,34400.0,56.0133,56.0936,55.8893,55.9112,34400.0
2007-08-15 15:40:00,76.69,76.85,76.67,76.73,18600.0,55.9404,56.0571,55.9258,55.9696,18600.0
2007-08-15 15:50:00,76.74,76.74,76.25,76.31,18300.0,55.9768,55.9768,55.6194,55.6632,18300.0
2007-08-15 16:00:00,76.41,76.44,76.41,76.44,5900.0,55.7361,55.758,55.7361,55.758,5900.0
2007-08-15 16:10:00,76.44,76.44,76.44,76.44,0.0,55.758,55.758,55.758,55.758,0.0
2007-08-16 09:30:00,75.96,75.98,75.7,75.95,68400.0,55.4079,55.4225,55.2182,55.4006,68400.0
2007-08-16 09:40:00,75.9,76.25,75.85,76.09,56500.0,55.3641,55.6194,55.3276,55.5027,56500.0
2007-08-16 09:50:00,76.07,76.07,75.69,75.71,32900.0,55.4881,55.4881,55.2109,55.2255,32900.0
2007-08-16 10:00:00,75.72,75.75,75.48,75.69,31900.0,55.2328,55.2547,55.0578,55.2109,31900.0
2007-08-16 10:10:00,75.69,75.74,75.62,75.67,6600.0,55.2109,55.2474,55.1599,55.1964,6600.0
2007-08-16 10:20:00,75.65,75.65,75.23,75.23,17100.0,55.1818,55.1818,54.8754,54.8754,17100.0
2007-08-16 10:30:00,75.18,75.54,75.18,75.45,16000.0,54.8389,55.1015,54.8389,55.0359,16000.0
2007-08-16 10:40:00,75.48,75.71,75.47,75.6,5900.0,55.0578,55.2255,55.0505,55.1453,5900.0
2007-08-16 10:50:00,75.58,75.75,75.57,75.58,5600.0,55.1307,55.2547,55.1234,55.1307,5600.0
2007-08-16 11:00:00,75.57,75.9,75.53,75.89,129500.0,55.1234,55.3641,55.0942,55.3568,129500.0
2007-08-16 11:10:00,75.9,76.01,75.58,75.58,18100.0,55.3641,55.4444,55.1307,55.1307,18100.0
2007-08-16 11:20:00,75.58,75.71,75.46,75.58,21500.0,55.1307,55.2255,55.0432,55.1307,21500.0
2007-08-16 11:30:00,75.61,75.63,75.17,75.32,28100.0,55.1526,55.1672,54.8316,54.941,28100.0
2007-08-16 11:40:00,75.34,75.51,75.31,75.31,25200.0,54.9556,55.0796,54.9338,54.9338,25200.0
2007-08-16 11:50:00,75.29,75.41,75.22,75.33,7000.0,54.9192,55.0067,54.8681,54.9483,7000.0
2007-08-16 12:00:00,75.24,75.24,74.66,74.69,29500.0,54.8827,54.8827,54.4596,54.4815,29500.0
2007-08-16 12:10:00,74.69,74.9,74.59,74.85,15000.0,54.4815,54.6347,54.4086,54.5982,15000.0
2007-08-16 12:20:00,74.95,74.97,74.82,74.94,3900.0,54.6712,54.6857,54.5763,54.6639,3900.0
2007-08-16 12:30:00,75.01,75.04,74.76,74.76,3300.0,54.7149,54.7368,54.5326,54.5326,3300.0
2007-08-16 12:40:00,74.75,74.75,74.38,74.49,16500.0,54.5253,54.5253,54.2554,54.3356,16500.0
2007-08-16 12:50:00,74.51,74.76,74.39,74.39,14500.0,54.3502,54.5326,54.2627,54.2627,14500.0
2007-08-16 13:00:00,74.31,74.51,74.31,74.5,19500.0,54.2043,54.3502,54.2043,54.3429,19500.0
2007-08-16 13:10:00,74.49,75.11,74.47,75.11,6200.0,54.3356,54.7879,54.321,54.7879,6200.0
2007-08-16 13:20:00,75.16,75.17,74.81,74.89,6200.0,54.8243,54.8316,54.569,54.6274,6200.0
2007-08-16 13:30:00,74.97,75.32,74.93,75.27,8500.0,54.6857,54.941,54.6566,54.9046,8500.0
2007-08-16 13:40:00,75.31,75.41,75.06,75.13,6400.0,54.9338,55.0067,54.7514,54.8025,6400.0
2007-08-16 13:50:00,75.15,75.55,75.15,75.41,13700.0,54.817,55.1088,54.817,55.0067,13700.0
2007-08-16 14:00:00,75.43,75.81,75.24,75.65,9100.0,55.0213,55.2985,54.8827,55.1818,9100.0
2007-08-16 14:10:00,75.62,76.21,75.48,75.97,19400.0,55.1599,55.5902,55.0578,55.4152,19400.0
2007-08-16 14:20:00,76.09,76.09,75.63,75.77,10700.0,55.5027,55.5027,55.1672,55.2693,10700.0
2007-08-16 14:30:00,75.73,75.73,75.28,75.66,19400.0,55.2401,55.2401,54.9119,55.1891,19400.0
2007-08-16 14:40:00,75.69,75.87,75.54,75.6,6700.0,55.2109,55.3422,55.1015,55.1453,6700.0
2007-08-16 14:50:00,75.53,75.76,75.51,75.6,9300.0,55.0942,55.262,55.0796,55.1453,9300.0
2007-08-16 15:00:00,75.61,75.61,74.96,74.97,11700.0,55.1526,55.1526,54.6785,54.6857,11700.0
2007-08-16 15:10:00,74.93,75.35,74.74,75.25,14400.0,54.6566,54.9629,54.518,54.89,14400.0
2007-08-16 15:20:00,75.21,75.62,75.17,75.58,13200.0,54.8608,55.1599,54.8316,55.1307,13200.0
2007-08-16 15:30:00,75.56,76.09,75.56,75.97,8600.0,55.1161,55.5027,55.1161,55.4152,8600.0
2007-08-16 15:40:00,75.91,76.45,75.85,76.31,22500.0,55.3714,55.7653,55.3276,55.6632,22500.0
2007-08-16 15:50:00,76.26,76.76,76.23,76.76,13900.0,55.6267,55.9914,55.6048,55.9914,13900.0
2007-08-16 16:00:00,76.71,76.83,76.61,76.82,500.0,55.955,56.0425,55.882,56.0352,500.0
2007-08-16 16:10:00,76.94,77.0,76.94,77.0,500.0,56.1227,56.1665,56.1227,56.1665,500.0
2007-08-17 09:30:00,78.91,79.02,78.49,78.83,45200.0,57.5597,57.64,57.2534,57.5014,45200.0
2007-08-17 09:40:00,78.94,78.94,78.45,78.47,36700.0,57.5816,57.5816,57.2242,57.2388,36700.0
2007-08-17 09:50:00,78.41,78.41,77.93,78.02,4500.0,57.195,57.195,56.8449,56.9105,4500.0
2007-08-17 10:00:00,78.01,78.35,78.0,78.35,4300.0,56.9032,57.1512,56.8959,57.1512,4300.0
2007-08-17 10:10:00,78.1,78.1,77.73,77.8,2300.0,56.9689,56.9689,56.699,56.75,2300.0
2007-08-17 10:20:00,77.79,77.87,77.71,77.75,1600.0,56.7428,56.8011,56.6844,56.7136,1600.0
2007-08-17 10:30:00,77.66,77.66,77.53,77.53,1000.0,56.6479,56.6479,56.5531,56.5531,1000.0
2007-08-17 10:40:00,77.68,78.71,77.13,77.17,50000.0,56.6625,57.4138,56.2613,56.2905,50000.0
2007-08-17 10:50:00,77.13,77.49,77.13,77.49,800.0,56.2613,56.5239,56.2613,56.5239,800.0
2007-08-17 11:00:00,77.48,77.69,77.39,77.4,12600.0,56.5166,56.6698,56.451,56.4583,12600.0
2007-08-17 11:10:00,77.44,77.6,77.28,77.53,5400.0,56.4875,56.6042,56.3707,56.5531,5400.0
2007-08-17 11:20:00,77.57,77.57,77.53,77.53,900.0,56.5823,56.5823,56.5531,56.5531,900.0
2007-08-17 11:30:00,77.53,77.89,77.0,77.86,35400.0,56.5531,56.8157,56.1665,56.7938,35400.0
2007-08-17 11:40:00,77.87,77.93,77.77,77.81,7500.0,56.8011,56.8449,56.7282,56.7573,7500.0
2007-08-17 11:50:00,77.89,77.89,77.56,77.61,30100.0,56.8157,56.8157,56.575,56.6115,30100.0
2007-08-17 12:00:00,77.65,77.65,77.51,77.63,11900.0,56.6406,56.6406,56.5385,56.626,11900.0
2007-08-17 12:10:00,77.57,77.72,77.57,77.68,8500.0,56.5823,56.6917,56.5823,56.6625,8500.0
2007-08-17 12:20:00,77.68,77.85,77.66,77.72,20700.0,56.6625,56.7865,56.6479,56.6917,20700.0
2007-08-17 12:30:00,77.8,77.81,77.78,77.78,2400.0,56.75,56.7573,56.7355,56.7355,2400.0
2007-08-17 12:40:00,77.7,77.85,77.7,77.76,24600.0,56.6771,56.7865,56.6771,56.7209,24600.0
2007-08-17 12:50:00,77.83,77.83,77.68,77.82,2600.0,56.7719,56.7719,56.6625,56.7646,2600.0
2007-08-17 13:00:00,77.92,78.01,77.89,77.96,12800.0,56.8376,56.9032,56.8157,56.8668,12800.0
2007-08-17 13:10:00,78.03,78.2,78.02,78.2,1400.0,56.9178,57.0418,56.9105,57.0418,1400.0
2007-08-17 13:20:00,78.23,78.26,78.13,78.13,1300.0,57.0637,57.0856,56.9908,56.9908,1300.0
2007-08-17 13:30:00,78.07,78.2,78.07,78.2,2500.0,56.947,57.0418,56.947,57.0418,2500.0
2007-08-17 13:40:00,78.06,78.19,78.05,78.11,13100.0,56.9397,57.0345,56.9324,56.9762,13100.0
2007-08-17 13:50:00,78.03,78.03,77.92,77.94,6900.0,56.9178,56.9178,56.8376,56.8522,6900.0
2007-08-17 14:00:00,77.96,77.96,77.77,77.9,20500.0,56.8668,56.8668,56.7282,56.823,20500.0
2007-08-17 14:10:00,77.89,77.96,77.87,77.94,9700.0,56.8157,56.8668,56.8011,56.8522,9700.0
2007-08-17 14:20:00,77.97,77.97,77.97,77.97,300.0,56.8741,56.8741,56.8741,56.8741,300.0
2007-08-17 14:30:00,77.91,77.92,77.85,77.85,1700.0,56.8303,56.8376,56.7865,56.7865,1700.0
2007-08-17 14:40:00,77.91,77.98,77.89,77.97,22700.0,56.8303,56.8813,56.8157,56.8741,22700.0
2007-08-17 14:50:00,78.06,78.06,78.03,78.03,1000.0,56.9397,56.9397,56.9178,56.9178,1000.0
2007-08-17 15:00:00,78.03,78.35,78.01,78.35,13800.0,56.9178,57.1512,56.9032,57.1512,13800.0
2007-08-17 15:10:00,78.4,78.5,78.33,78.5,3900.0,57.1877,57.2607,57.1366,57.2607,3900.0
2007-08-17 15:20:00,78.48,78.48,78.2,78.26,2000.0,57.2461,57.2461,57.0418,57.0856,2000.0
2007-08-17 15:30:00,78.35,78.55,78.27,78.55,9400.0,57.1512,57.2971,57.0929,57.2971,9400.0
2007-08-17 15:40:00,78.56,78.58,78.38,78.47,7400.0,57.3044,57.319,57.1731,57.2388,7400.0
2007-08-17 15:50:00,78.43,78.47,78.33,78.36,25800.0,57.2096,57.2388,57.1366,57.1585,25800.0
2007-08-17 16:00:00,78.29,78.41,78.29,78.4,32800.0,57.1075,57.195,57.1075,57.1877,32800.0
2007-08-17 16:10:00,78.4,78.4,78.4,78.4,0.0,57.1877,57.1877,57.1877,57.1877,0.0
2007-08-20 09:30:00,78.62,78.71,78.44,78.5,43400.0,57.3482,57.4138,57.2169,57.2607,43400.0
2007-08-20 09:40:00,78.47,78.49,78.26,78.26,35700.0,57.2388,57.2534,57.0856,57.0856,35700.0
2007-08-20 09:50:00,78.26,78.42,78.25,78.4,23900.0,57.0856,57.2023,57.0783,57.1877,23900.0
2007-08-20 10:00:00,78.4,78.55,78.28,78.52,40100.0,57.1877,57.2971,57.1002,57.2752,40100.0
2007-08-20 10:10:00,78.53,78.58,78.44,78.58,24000.0,57.2825,57.319,57.2169,57.319,24000.0
2007-08-20 10:20:00,78.52,78.6,78.35,78.42,21600.0,57.2752,57.3336,57.1512,57.2023,21600.0
2007-08-20 10:30:00,78.34,78.36,78.21,78.29,14900.0,57.1439,57.1585,57.0491,57.1075,14900.0
2007-08-20 10:40:00,78.4,78.48,78.4,78.47,14000.0,57.1877,57.2461,57.1877,57.2388,14000.0
2007-08-20 10:50:00,78.35,78.46,78.33,78.42,10400.0,57.1512,57.2315,57.1366,57.2023,10400.0
2007-08-20 11:00:00,78.48,78.48,78.23,78.36,25300.0,57.2461,57.2461,57.0637,57.1585,25300.0
2007-08-20 11:10:00,78.33,78.47,78.31,78.37,25600.0,57.1366,57.2388,57.1221,57.1658,25600.0
2007-08-20 11:20:00,78.38,78.44,78.26,78.32,10400.0,57.1731,57.2169,57.0856,57.1294,10400.0
2007-08-20 11:30:00,78.31,78.42,78.26,78.37,5900.0,57.1221,57.2023,57.0856,57.1658,5900.0
2007-08-20 11:40:00,78.36,78.39,78.27,78.27,15600.0,57.1585,57.1804,57.0929,57.0929,15600.0
2007-08-20 11:50:00,78.23,78.25,77.97,78.0,30700.0,57.0637,57.0783,56.8741,56.8959,30700.0
2007-08-20 12:00:00,77.97,78.09,77.96,78.02,16800.0,56.8741,56.9616,56.8668,56.9105,16800.0
2007-08-20 12:10:00,77.95,77.95,77.75,77.9,38700.0,56.8595,56.8595,56.7136,56.823,38700.0
2007-08-20 12:20:00,77.89,78.02,77.81,77.95,46400.0,56.8157,56.9105,56.7573,56.8595,46400.0
2007-08-20 12:30:00,77.94,78.01,77.89,77.99,15500.0,56.8522,56.9032,56.8157,56.8886,15500.0
2007-08-20 12:40:00,77.93,77.99,77.82,77.92,17700.0,56.8449,56.8886,56.7646,56.8376,17700.0
2007-08-20 12:50:00,77.84,77.95,77.74,77.77,36600.0,56.7792,56.8595,56.7063,56.7282,36600.0
2007-08-20 13:00:00,77.76,77.83,77.68,77.83,24600.0,56.7209,56.7719,56.6625,56.7719,24600.0
2007-08-20 13:10:00,77.86,77.91,77.74,77.79,54300.0,56.7938,56.8303,56.7063,56.7428,54300.0
2007-08-20 13:20:00,77.81,77.81,77.65,77.75,34600.0,56.7573,56.7573,56.6406,56.7136,34600.0
2007-08-20 13:30:00,77.73,77.74,77.65,77.74,14300.0,56.699,56.7063,56.6406,56.7063,14300.0
2007-08-20 13:40:00,77.72,77.98,77.71,77.98,28000.0,56.6917,56.8813,56.6844,56.8813,28000.0
2007-08-20 13:50:00,78.0,78.0,77.8,77.8,13200.0,56.8959,56.8959,56.75,56.75,13200.0
2007-08-20 14:00:00,77.69,77.78,77.67,77.72,11200.0,56.6698,56.7355,56.6552,56.6917,11200.0
2007-08-20 14:10:00,77.72,77.82,77.67,77.73,45300.0,56.6917,56.7646,56.6552,56.699,45300.0
2007-08-20 14:20:00,77.77,77.97,77.72,77.97,14800.0,56.7282,56.8741,56.6917,56.8741,14800.0
2007-08-20 14:30:00,77.92,78.14,77.9,78.09,15000.0,56.8376,56.9981,56.823,56.9616,15000.0
2007-08-20 14:40:00,78.03,78.14,78.01,78.03,8000.0,56.9178,56.9981,56.9032,56.9178,8000.0
2007-08-20 14:50:00,78.03,78.27,78.03,78.21,16100.0,56.9178,57.0929,56.9178,57.0491,16100.0
2007-08-20 15:00:00,78.27,78.46,78.27,78.46,21500.0,57.0929,57.2315,57.0929,57.2315,21500.0
2007-08-20 15:10:00,78.46,78.66,78.43,78.59,18200.0,57.2315,57.3774,57.2096,57.3263,18200.0
2007-08-20 15:20:00,78.53,78.78,78.53,78.67,23800.0,57.2825,57.4649,57.2825,57.3847,23800.0
2007-08-20 15:30:00,78.62,78.62,78.34,78.41,22000.0,57.3482,57.3482,57.1439,57.195,22000.0
2007-08-20 15:40:00,78.42,78.62,78.42,78.59,15900.0,57.2023,57.3482,57.2023,57.3263,15900.0
2007-08-20 15:50:00,78.56,78.56,78.41,78.41,7400.0,57.3044,57.3044,57.195,57.195,7400.0
2007-08-20 16:00:00,78.45,78.45,78.45,78.45,900.0,57.2242,57.2242,57.2242,57.2242,900.0
2007-08-20 16:10:00,78.45,78.45,78.45,78.45,0.0,57.2242,57.2242,57.2242,57.2242,0.0
2007-08-21 09:30:00,78.41,78.41,78.1,78.31,16800.0,57.195,57.195,56.9689,57.1221,16800.0
2007-08-21 09:40:00,78.34,78.59,78.34,78.48,14700.0,57.1439,57.3263,57.1439,57.2461,14700.0
2007-08-21 09:50:00,78.4,78.64,78.4,78.5,16800.0,57.1877,57.3628,57.1877,57.2607,16800.0
2007-08-21 10:00:00,78.57,78.58,78.33,78.34,35700.0,57.3117,57.319,57.1366,57.1439,35700.0
2007-08-21 10:10:00,78.32,78.35,78.21,78.28,16500.0,57.1294,57.1512,57.0491,57.1002,16500.0
2007-08-21 10:20:00,78.34,78.38,78.14,78.35,27300.0,57.1439,57.1731,56.9981,57.1512,27300.0
2007-08-21 10:30:00,78.37,78.47,78.32,78.47,16600.0,57.1658,57.2388,57.1294,57.2388,16600.0
2007-08-21 10:40:00,78.47,78.52,78.36,78.41,22000.0,57.2388,57.2752,57.1585,57.195,22000.0
2007-08-21 10:50:00,78.42,78.49,78.36,78.48,2900.0,57.2023,57.2534,57.1585,57.2461,2900.0
2007-08-21 11:00:00,78.46,78.58,78.33,78.35,29200.0,57.2315,57.319,57.1366,57.1512,29200.0
2007-08-21 11:10:00,78.33,78.43,78.32,78.43,21100.0,57.1366,57.2096,57.1294,57.2096,21100.0
2007-08-21 11:20:00,78.45,78.53,78.34,78.53,14200.0,57.2242,57.2825,57.1439,57.2825,14200.0
2007-08-21 11:30:00,78.59,78.7,78.59,78.63,19500.0,57.3263,57.4065,57.3263,57.3555,19500.0
2007-08-21 11:40:00,78.66,78.91,78.65,78.86,16400.0,57.3774,57.5597,57.3701,57.5232,16400.0
2007-08-21 11:50:00,78.87,78.87,78.79,78.84,13500.0,57.5305,57.5305,57.4722,57.5087,13500.0
2007-08-21 12:00:00,78.85,78.85,78.74,78.74,7900.0,57.516,57.516,57.4357,57.4357,7900.0
2007-08-21 12:10:00,78.84,78.92,78.84,78.84,1900.0,57.5087,57.567,57.5087,57.5087,1900.0
2007-08-21 12:20:00,78.93,79.0,78.9,78.9,3000.0,57.5743,57.6254,57.5524,57.5524,3000.0
2007-08-21 12:30:00,78.89,78.89,78.63,78.63,33800.0,57.5451,57.5451,57.3555,57.3555,33800.0
2007-08-21 12:40:00,78.6,78.68,78.59,78.59,6800.0,57.3336,57.3919,57.3263,57.3263,6800.0
2007-08-21 12:50:00,78.63,78.63,78.63,78.63,700.0,57.3555,57.3555,57.3555,57.3555,700.0
2007-08-21 13:00:00,78.7,78.77,78.61,78.61,12900.0,57.4065,57.4576,57.3409,57.3409,12900.0
2007-08-21 13:10:00,78.64,78.73,78.59,78.73,4400.0,57.3628,57.4284,57.3263,57.4284,4400.0
2007-08-21 13:20:00,78.74,78.82,78.69,78.73,3400.0,57.4357,57.4941,57.3992,57.4284,3400.0
2007-08-21 13:30:00,78.78,78.84,78.72,78.78,2200.0,57.4649,57.5087,57.4211,57.4649,2200.0
2007-08-21 13:40:00,78.76,78.8,78.71,78.74,5500.0,57.4503,57.4795,57.4138,57.4357,5500.0
2007-08-21 13:50:00,78.75,78.75,78.63,78.64,2000.0,57.443,57.443,57.3555,57.3628,2000.0
2007-08-21 14:00:00,78.65,78.75,78.65,78.68,8400.0,57.3701,57.443,57.3701,57.3919,8400.0
2007-08-21 14:10:00,78.71,78.73,78.57,78.59,9600.0,57.4138,57.4284,57.3117,57.3263,9600.0
2007-08-21 14:20:00,78.58,78.7,78.57,78.64,7400.0,57.319,57.4065,57.3117,57.3628,7400.0
2007-08-21 14:30:00,78.64,78.66,78.47,78.5,34800.0,57.3628,57.3774,57.2388,57.2607,34800.0
2007-08-21 14:40:00,78.52,78.57,78.37,78.5,38400.0,57.2752,57.3117,57.1658,57.2607,38400.0
2007-08-21 14:50:00,78.49,78.53,78.38,78.53,27400.0,57.2534,57.2825,57.1731,57.2825,27400.0
2007-08-21 15:00:00,78.55,78.64,78.55,78.55,31800.0,57.2971,57.3628,57.2971,57.2971,31800.0
2007-08-21 15:10:00,78.56,78.61,78.45,78.46,8800.0,57.3044,57.3409,57.2242,57.2315,8800.0
2007-08-21 15:20:00,78.53,78.61,78.51,78.6,9300.0,57.2825,57.3409,57.2679,57.3336,9300.0
2007-08-21 15:30:00,78.61,78.76,78.61,78.68,27600.0,57.3409,57.4503,57.3409,57.3919,27600.0
2007-08-21 15:40:00,78.68,78.71,78.61,78.68,15100.0,57.3919,57.4138,57.3409,57.3919,15100.0
2007-08-21 15:50:00,78.65,78.66,78.52,78.63,25000.0,57.3701,57.3774,57.2752,57.3555,25000.0
2007-08-21 16:00:00,78.58,78.6,78.58,78.6,8300.0,57.319,57.3336,57.319,57.3336,8300.0
2007-08-21 16:10:00,78.6,78.6,78.6,78.6,0.0,57.3336,57.3336,57.3336,57.3336,0.0
2007-08-22 09:30:00,79.21,79.48,79.21,79.42,12300.0,57.7786,57.9755,57.7786,57.9317,12300.0
2007-08-22 09:40:00,79.42,79.5,79.3,79.35,58500.0,57.9317,57.9901,57.8442,57.8807,58500.0
2007-08-22 09:50:00,79.32,79.4,79.32,79.4,2300.0,57.8588,57.9171,57.8588,57.9171,2300.0
2007-08-22 10:00:00,79.32,79.4,79.31,79.38,6300.0,57.8588,57.9171,57.8515,57.9026,6300.0
2007-08-22 10:10:00,79.41,79.45,79.3,79.3,10600.0,57.9244,57.9536,57.8442,57.8442,10600.0
2007-08-22 10:20:00,79.31,79.37,79.26,79.35,7400.0,57.8515,57.8953,57.815,57.8807,7400.0
2007-08-22 10:30:00,79.29,79.39,79.29,79.39,1700.0,57.8369,57.9098,57.8369,57.9098,1700.0
2007-08-22 10:40:00,79.39,79.46,79.3,79.42,14700.0,57.9098,57.9609,57.8442,57.9317,14700.0
2007-08-22 10:50:00,79.4,79.49,79.35,79.37,5000.0,57.9171,57.9828,57.8807,57.8953,5000.0
2007-08-22 11:00:00,79.31,79.33,79.1,79.14,3100.0,57.8515,57.8661,57.6983,57.7275,3100.0
2007-08-22 11:10:00,79.17,79.23,79.11,79.23,4800.0,57.7494,57.7931,57.7056,57.7931,4800.0
2007-08-22 11:20:00,79.2,79.28,79.19,79.19,4300.0,57.7713,57.8296,57.764,57.764,4300.0
2007-08-22 11:30:00,79.17,79.33,79.17,79.31,4700.0,57.7494,57.8661,57.7494,57.8515,4700.0
2007-08-22 11:40:00,79.32,79.35,79.25,79.29,12400.0,57.8588,57.8807,57.8077,57.8369,12400.0
2007-08-22 11:50:00,79.27,79.3,79.25,79.25,1800.0,57.8223,57.8442,57.8077,57.8077,1800.0
2007-08-22 12:00:00,79.25,79.38,79.25,79.38,2800.0,57.8077,57.9026,57.8077,57.9026,2800.0
2007-08-22 12:10:00,79.37,79.42,79.31,79.31,4700.0,57.8953,57.9317,57.8515,57.8515,4700.0
2007-08-22 12:20:00,79.27,79.29,79.14,79.16,18900.0,57.8223,57.8369,57.7275,57.7421,18900.0
2007-08-22 12:30:00,79.13,79.13,78.89,79.08,65800.0,57.7202,57.7202,57.5451,57.6837,65800.0
2007-08-22 12:40:00,79.07,79.14,79.02,79.1,7500.0,57.6764,57.7275,57.64,57.6983,7500.0
2007-08-22 12:50:00,79.1,79.13,79.03,79.07,4800.0,57.6983,57.7202,57.6473,57.6764,4800.0
2007-08-22 13:00:00,79.1,79.1,78.92,78.95,24200.0,57.6983,57.6983,57.567,57.5889,24200.0
2007-08-22 13:10:00,78.95,79.0,78.88,79.0,9300.0,57.5889,57.6254,57.5378,57.6254,9300.0
2007-08-22 13:20:00,79.04,79.09,79.01,79.04,7200.0,57.6545,57.691,57.6327,57.6545,7200.0
2007-08-22 13:30:00,79.05,79.1,79.03,79.1,8400.0,57.6618,57.6983,57.6473,57.6983,8400.0
2007-08-22 13:40:00,79.14,79.23,79.14,79.16,10200.0,57.7275,57.7931,57.7275,57.7421,10200.0
2007-08-22 13:50:00,79.17,79.32,79.13,79.3,16500.0,57.7494,57.8588,57.7202,57.8442,16500.0
2007-08-22 14:00:00,79.3,79.3,79.19,79.24,9800.0,57.8442,57.8442,57.764,57.8004,9800.0
2007-08-22 14:10:00,79.28,79.28,79.11,79.19,9100.0,57.8296,57.8296,57.7056,57.764,9100.0
2007-08-22 14:20:00,79.21,79.21,79.02,79.03,13400.0,57.7786,57.7786,57.64,57.6473,13400.0
2007-08-22 14:30:00,79.02,79.12,78.97,79.06,26200.0,57.64,57.7129,57.6035,57.6691,26200.0
2007-08-22 14:40:00,79.09,79.17,79.07,79.12,28200.0,57.691,57.7494,57.6764,57.7129,28200.0
2007-08-22 14:50:00,79.12,79.25,79.12,79.23,24000.0,57.7129,57.8077,57.7129,57.7931,24000.0
2007-08-22 15:00:00,79.2,79.21,79.14,79.16,4600.0,57.7713,57.7786,57.7275,57.7421,4600.0
2007-08-22 15:10:00,79.18,79.39,79.18,79.38,14400.0,57.7567,57.9098,57.7567,57.9026,14400.0
2007-08-22 15:20:00,79.44,79.45,79.38,79.38,7200.0,57.9463,57.9536,57.9026,57.9026,7200.0
2007-08-22 15:30:00,79.39,79.59,79.39,79.58,64100.0,57.9098,58.0557,57.9098,58.0484,64100.0
2007-08-22 15:40:00,79.62,79.62,79.52,79.54,6700.0,58.0776,58.0776,58.0047,58.0193,6700.0
2007-08-22 15:50:00,79.54,79.54,79.4,79.5,21300.0,58.0193,58.0193,57.9171,57.9901,21300.0
2007-08-22 16:00:00,79.6,79.6,79.6,79.6,200.0,58.063,58.063,58.063,58.063,200.0
2007-08-22 16:10:00,79.6,79.6,79.6,79.6,0.0,58.063,58.063,58.063,58.063,0.0
2007-08-23 09:30:00,79.96,80.04,79.84,79.97,20200.0,58.3256,58.384,58.2381,58.3329,20200.0
2007-08-23 09:40:00,79.94,79.94,79.7,79.73,8700.0,58.311,58.311,58.136,58.1579,8700.0
2007-08-23 09:50:00,79.72,79.76,79.52,79.62,60000.0,58.1506,58.1797,58.0047,58.0776,60000.0
2007-08-23 10:00:00,79.63,79.71,79.56,79.68,37400.0,58.0849,58.1433,58.0339,58.1214,37400.0
2007-08-23 10:10:00,79.61,79.66,79.5,79.55,32600.0,58.0703,58.1068,57.9901,58.0266,32600.0
2007-08-23 10:20:00,79.5,79.6,79.45,79.54,23900.0,57.9901,58.063,57.9536,58.0193,23900.0
2007-08-23 10:30:00,79.51,79.67,79.51,79.66,15500.0,57.9974,58.1141,57.9974,58.1068,15500.0
2007-08-23 10:40:00,79.71,79.73,79.66,79.67,4500.0,58.1433,58.1579,58.1068,58.1141,4500.0
2007-08-23 10:50:00,79.69,79.74,79.65,79.69,1900.0,58.1287,58.1652,58.0995,58.1287,1900.0
2007-08-23 11:00:00,79.65,79.65,79.49,79.52,4800.0,58.0995,58.0995,57.9828,58.0047,4800.0
2007-08-23 11:10:00,79.49,79.49,79.39,79.44,3700.0,57.9828,57.9828,57.9098,57.9463,3700.0
2007-08-23 11:20:00,79.47,79.52,79.39,79.41,10600.0,57.9682,58.0047,57.9098,57.9244,10600.0
2007-08-23 11:30:00,79.38,79.38,79.26,79.37,5800.0,57.9026,57.9026,57.815,57.8953,5800.0
2007-08-23 11:40:00,79.36,79.43,79.26,79.26,103000.0,57.888,57.939,57.815,57.815,103000.0
2007-08-23 11:50:00,79.22,79.27,79.1,79.1,57400.0,57.7858,57.8223,57.6983,57.6983,57400.0
2007-08-23 12:00:00,79.18,79.25,79.15,79.19,2600.0,57.7567,57.8077,57.7348,57.764,2600.0
2007-08-23 12:10:00,79.22,79.28,79.21,79.26,2200.0,57.7858,57.8296,57.7786,57.815,2200.0
2007-08-23 12:20:00,79.32,79.32,79.17,79.23,6200.0,57.8588,57.8588,57.7494,57.7931,6200.0
2007-08-23 12:30:00,79.23,79.33,79.23,79.32,21100.0,57.7931,57.8661,57.7931,57.8588,21100.0
2007-08-23 12:40:00,79.32,79.35,79.21,79.24,8500.0,57.8588,57.8807,57.7786,57.8004,8500.0
2007-08-23 12:50:00,79.28,79.28,79.0,79.06,17100.0,57.8296,57.8296,57.6254,57.6691,17100.0
2007-08-23 13:00:00,79.07,79.11,79.02,79.09,9700.0,57.6764,57.7056,57.64,57.691,9700.0
2007-08-23 13:10:00,79.1,79.21,79.09,79.09,18900.0,57.6983,57.7786,57.691,57.691,18900.0
2007-08-23 13:20:00,79.09,79.11,79.03,79.08,6400.0,57.691,57.7056,57.6473,57.6837,6400.0
2007-08-23 13:30:00,79.11,79.23,79.11,79.18,7000.0,57.7056,57.7931,57.7056,57.7567,7000.0
2007-08-23 13:40:00,79.18,79.34,79.18,79.26,15100.0,57.7567,57.8734,57.7567,57.815,15100.0
2007-08-23 13:50:00,79.26,79.37,79.26,79.37,5000.0,57.815,57.8953,57.815,57.8953,5000.0
2007-08-23 14:00:00,79.41,79.48,79.32,79.48,11400.0,57.9244,57.9755,57.8588,57.9755,11400.0
2007-08-23 14:10:00,79.53,79.53,79.45,79.45,4400.0,58.012,58.012,57.9536,57.9536,4400.0
2007-08-23 14:20:00,79.49,79.51,79.39,79.43,8400.0,57.9828,57.9974,57.9098,57.939,8400.0
2007-08-23 14:30:00,79.43,79.48,79.38,79.38,1600.0,57.939,57.9755,57.9026,57.9026,1600.0
2007-08-23 14:40:00,79.35,79.35,79.15,79.22,26100.0,57.8807,57.8807,57.7348,57.7858,26100.0
2007-08-23 14:50:00,79.22,79.31,79.21,79.26,17800.0,57.7858,57.8515,57.7786,57.815,17800.0
2007-08-23 15:00:00,79.26,79.35,79.17,79.18,74700.0,57.815,57.8807,57.7494,57.7567,74700.0
2007-08-23 15:10:00,79.19,79.39,79.14,79.36,46100.0,57.764,57.9098,57.7275,57.888,46100.0
2007-08-23 15:20:00,79.4,79.58,79.4,79.45,40200.0,57.9171,58.0484,57.9171,57.9536,40200.0
2007-08-23 15:30:00,79.44,79.49,79.24,79.3,44200.0,57.9463,57.9828,57.8004,57.8442,44200.0
2007-08-23 15:40:00,79.3,79.53,79.27,79.47,32800.0,57.8442,58.012,57.8223,57.9682,32800.0
2007-08-23 15:50:00,79.47,79.51,79.38,79.5,10200.0,57.9682,57.9974,57.9026,57.9901,10200.0
2007-08-23 16:00:00,79.47,79.47,79.47,79.47,300.0,57.9682,57.9682,57.9682,57.9682,300.0
2007-08-23 16:10:00,79.47,79.47,79.47,79.47,0.0,57.9682,57.9682,57.9682,57.9682,0.0
2007-08-24 09:30:00,79.42,79.49,79.42,79.43,8300.0,57.9317,57.9828,57.9317,57.939,8300.0
2007-08-24 09:40:00,79.41,79.58,79.4,79.47,27200.0,57.9244,58.0484,57.9171,57.9682,27200.0
2007-08-24 09:50:00,79.49,79.59,79.47,79.48,18300.0,57.9828,58.0557,57.9682,57.9755,18300.0
2007-08-24 10:00:00,79.48,79.84,79.48,79.72,59900.0,57.9755,58.2381,57.9755,58.1506,59900.0
2007-08-24 10:10:00,79.75,79.77,79.62,79.63,21700.0,58.1724,58.187,58.0776,58.0849,21700.0
2007-08-24 10:20:00,79.58,79.69,79.58,79.62,22200.0,58.0484,58.1287,58.0484,58.0776,22200.0
2007-08-24 10:30:00,79.6,79.67,79.5,79.54,25700.0,58.063,58.1141,57.9901,58.0193,25700.0
2007-08-24 10:40:00,79.55,79.58,79.48,79.52,8100.0,58.0266,58.0484,57.9755,58.0047,8100.0
2007-08-24 10:50:00,79.48,79.55,79.45,79.54,10000.0,57.9755,58.0266,57.9536,58.0193,10000.0
2007-08-24 11:00:00,79.54,79.64,79.51,79.64,29700.0,58.0193,58.0922,57.9974,58.0922,29700.0
2007-08-24 11:10:00,79.63,79.63,79.55,79.59,7100.0,58.0849,58.0849,58.0266,58.0557,7100.0
2007-08-24 11:20:00,79.59,79.64,79.57,79.58,41500.0,58.0557,58.0922,58.0411,58.0484,41500.0
2007-08-24 11:30:00,79.6,79.63,79.53,79.53,12500.0,58.063,58.0849,58.012,58.012,12500.0
2007-08-24 11:40:00,79.52,79.62,79.51,79.59,10000.0,58.0047,58.0776,57.9974,58.0557,10000.0
2007-08-24 11:50:00,79.62,79.69,79.62,79.68,22900.0,58.0776,58.1287,58.0776,58.1214,22900.0
2007-08-24 12:00:00,79.69,79.7,79.62,79.63,44400.0,58.1287,58.136,58.0776,58.0849,44400.0
2007-08-24 12:10:00,79.63,79.79,79.61,79.79,22300.0,58.0849,58.2016,58.0703,58.2016,22300.0
2007-08-24 12:20:00,79.81,79.96,79.81,79.86,21200.0,58.2162,58.3256,58.2162,58.2527,21200.0
2007-08-24 12:30:00,79.85,79.88,79.83,79.86,13700.0,58.2454,58.2673,58.2308,58.2527,13700.0
2007-08-24 12:40:00,79.88,79.89,79.83,79.87,21100.0,58.2673,58.2746,58.2308,58.26,21100.0
2007-08-24 12:50:00,79.87,79.91,79.86,79.87,7100.0,58.26,58.2892,58.2527,58.26,7100.0
2007-08-24 13:00:00,79.87,79.9,79.84,79.9,10400.0,58.26,58.2819,58.2381,58.2819,10400.0
2007-08-24 13:10:00,79.89,79.99,79.89,79.95,8700.0,58.2746,58.3475,58.2746,58.3183,8700.0
2007-08-24 13:20:00,79.95,79.99,79.93,79.93,9400.0,58.3183,58.3475,58.3037,58.3037,9400.0
2007-08-24 13:30:00,79.93,79.93,79.85,79.91,16200.0,58.3037,58.3037,58.2454,58.2892,16200.0
2007-08-24 13:40:00,79.92,79.97,79.9,79.9,15600.0,58.2964,58.3329,58.2819,58.2819,15600.0
2007-08-24 13:50:00,79.9,79.96,79.9,79.95,5000.0,58.2819,58.3256,58.2819,58.3183,5000.0
2007-08-24 14:00:00,79.94,80.09,79.94,80.03,13500.0,58.311,58.4205,58.311,58.3767,13500.0
2007-08-24 14:10:00,80.04,80.06,80.01,80.01,16800.0,58.384,58.3986,58.3621,58.3621,16800.0
2007-08-24 14:20:00,80.02,80.05,79.98,80.01,9100.0,58.3694,58.3913,58.3402,58.3621,9100.0
2007-08-24 14:30:00,80.01,80.01,79.97,79.97,3400.0,58.3621,58.3621,58.3329,58.3329,3400.0
2007-08-24 14:40:00,79.99,80.08,79.97,80.08,14000.0,58.3475,58.4132,58.3329,58.4132,14000.0
2007-08-24 14:50:00,80.1,80.23,80.1,80.23,37100.0,58.4277,58.5226,58.4277,58.5226,37100.0
2007-08-24 15:00:00,80.23,80.23,80.1,80.11,13700.0,58.5226,58.5226,58.4277,58.435,13700.0
2007-08-24 15:10:00,80.12,80.17,80.11,80.14,17100.0,58.4423,58.4788,58.435,58.4569,17100.0
2007-08-24 15:20:00,80.13,80.17,80.04,80.16,17000.0,58.4496,58.4788,58.384,58.4715,17000.0
2007-08-24 15:30:00,80.21,80.33,80.21,80.32,6400.0,58.508,58.5955,58.508,58.5882,6400.0
2007-08-24 15:40:00,80.34,80.39,80.34,80.36,11400.0,58.6028,58.6393,58.6028,58.6174,11400.0
2007-08-24 15:50:00,80.37,80.42,80.35,80.4,9500.0,58.6247,58.6612,58.6101,58.6466,9500.0
2007-08-24 16:00:00,80.4,80.42,80.4,80.42,500.0,58.6466,58.6612,58.6466,58.6612,500.0
2007-08-24 16:10:00,80.42,80.42,80.42,80.42,0.0,58.6612,58.6612,58.6612,58.6612,0.0
2007-08-27 09:30:00,80.28,80.28,80.14,80.2,2700.0,58.559,58.559,58.4569,58.5007,2700.0
2007-08-27 09:40:00,80.1,80.17,80.06,80.11,1800.0,58.4277,58.4788,58.3986,58.435,1800.0
2007-08-27 09:50:00,80.08,80.14,80.01,80.13,7200.0,58.4132,58.4569,58.3621,58.4496,7200.0
2007-08-27 10:00:00,80.15,80.25,79.91,79.95,30000.0,58.4642,58.5372,58.2892,58.3183,30000.0
2007-08-27 10:10:00,80.0,80.02,79.99,80.02,3300.0,58.3548,58.3694,58.3475,58.3694,3300.0
2007-08-27 10:20:00,79.98,80.04,79.98,79.98,6900.0,58.3402,58.384,58.3402,58.3402,6900.0
2007-08-27 10:30:00,79.93,79.97,79.89,79.89,5300.0,58.3037,58.3329,58.2746,58.2746,5300.0
2007-08-27 10:40:00,79.95,79.96,79.88,79.91,3900.0,58.3183,58.3256,58.2673,58.2892,3900.0
2007-08-27 10:50:00,79.95,79.98,79.91,79.91,6400.0,58.3183,58.3402,58.2892,58.2892,6400.0
2007-08-27 11:00:00,79.9,79.9,79.85,79.88,700.0,58.2819,58.2819,58.2454,58.2673,700.0
2007-08-27 11:10:00,79.85,79.88,79.82,79.83,4300.0,58.2454,58.2673,58.2235,58.2308,4300.0
2007-08-27 11:20:00,79.77,79.85,79.71,79.85,2300.0,58.187,58.2454,58.1433,58.2454,2300.0
2007-08-27 11:30:00,79.82,79.87,79.8,79.84,5400.0,58.2235,58.26,58.2089,58.2381,5400.0
2007-08-27 11:40:00,79.83,79.92,79.83,79.92,4900.0,58.2308,58.2964,58.2308,58.2964,4900.0
2007-08-27 11:50:00,79.87,79.91,79.87,79.91,2600.0,58.26,58.2892,58.26,58.2892,2600.0
2007-08-27 12:00:00,79.89,79.89,79.79,79.79,3200.0,58.2746,58.2746,58.2016,58.2016,3200.0
2007-08-27 12:10:00,79.82,79.93,79.82,79.93,7700.0,58.2235,58.3037,58.2235,58.3037,7700.0
2007-08-27 12:20:00,79.95,79.95,79.92,79.92,1400.0,58.3183,58.3183,58.2964,58.2964,1400.0
2007-08-27 12:30:00,79.9,79.99,79.89,79.98,10000.0,58.2819,58.3475,58.2746,58.3402,10000.0
2007-08-27 12:40:00,79.99,80.02,79.95,79.95,6900.0,58.3475,58.3694,58.3183,58.3183,6900.0
2007-08-27 12:50:00,79.94,79.94,79.87,79.87,6200.0,58.311,58.311,58.26,58.26,6200.0
2007-08-27 13:00:00,79.9,80.41,79.9,80.08,60400.0,58.2819,58.6539,58.2819,58.4132,60400.0
2007-08-27 13:10:00,80.03,80.04,79.99,80.0,2000.0,58.3767,58.384,58.3475,58.3548,2000.0
2007-08-27 13:20:00,79.95,80.02,79.91,79.99,9400.0,58.3183,58.3694,58.2892,58.3475,9400.0
2007-08-27 13:30:00,79.99,80.0,79.87,79.87,8600.0,58.3475,58.3548,58.26,58.26,8600.0
2007-08-27 13:40:00,79.88,79.94,79.87,79.94,2500.0,58.2673,58.311,58.26,58.311,2500.0
2007-08-27 13:50:00,79.89,79.89,79.81,79.85,2800.0,58.2746,58.2746,58.2162,58.2454,2800.0
2007-08-27 14:00:00,79.9,79.95,79.88,79.91,3600.0,58.2819,58.3183,58.2673,58.2892,3600.0
2007-08-27 14:10:00,79.94,80.01,79.94,79.97,3800.0,58.311,58.3621,58.311,58.3329,3800.0
2007-08-27 14:20:00,80.01,80.02,79.99,80.02,3600.0,58.3621,58.3694,58.3475,58.3694,3600.0
2007-08-27 14:30:00,80.02,80.14,80.02,80.14,30800.0,58.3694,58.4569,58.3694,58.4569,30800.0
2007-08-27 14:40:00,80.1,80.11,80.03,80.03,3200.0,58.4277,58.435,58.3767,58.3767,3200.0
2007-08-27 14:50:00,80.03,80.03,79.89,79.94,23700.0,58.3767,58.3767,58.2746,58.311,23700.0
2007-08-27 15:00:00,79.9,79.94,79.89,79.9,7200.0,58.2819,58.311,58.2746,58.2819,7200.0
2007-08-27 15:10:00,79.91,79.98,79.85,79.88,6000.0,58.2892,58.3402,58.2454,58.2673,6000.0
2007-08-27 15:20:00,79.86,79.93,79.85,79.93,4600.0,58.2527,58.3037,58.2454,58.3037,4600.0
2007-08-27 15:30:00,79.9,79.97,79.9,79.91,5200.0,58.2819,58.3329,58.2819,58.2892,5200.0
2007-08-27 15:40:00,79.94,79.99,79.93,79.93,8400.0,58.311,58.3475,58.3037,58.3037,8400.0
2007-08-27 15:50:00,79.88,79.88,79.68,79.75,18900.0,58.2673,58.2673,58.1214,58.1724,18900.0
2007-08-27 16:00:00,79.65,79.65,79.65,79.65,100.0,58.0995,58.0995,58.0995,58.0995,100.0
2007-08-27 16:10:00,79.65,79.65,79.65,79.65,0.0,58.0995,58.0995,58.0995,58.0995,0.0
2007-08-28 09:30:00,79.34,79.34,79.24,79.28,3800.0,57.8734,57.8734,57.8004,57.8296,3800.0
2007-08-28 09:40:00,79.21,79.22,79.11,79.15,9000.0,57.7786,57.7858,57.7056,57.7348,9000.0
2007-08-28 09:50:00,79.15,79.15,79.0,79.03,7800.0,57.7348,57.7348,57.6254,57.6473,7800.0
2007-08-28 10:00:00,79.08,79.15,78.93,78.95,10700.0,57.6837,57.7348,57.5743,57.5889,10700.0
2007-08-28 10:10:00,78.99,79.1,78.99,79.05,3100.0,57.6181,57.6983,57.6181,57.6618,3100.0
2007-08-28 10:20:00,79.09,79.15,79.02,79.02,5100.0,57.691,57.7348,57.64,57.64,5100.0
2007-08-28 10:30:00,79.02,79.05,78.99,79.01,9400.0,57.64,57.6618,57.6181,57.6327,9400.0
2007-08-28 10:40:00,79.06,79.06,78.9,78.9,1900.0,57.6691,57.6691,57.5524,57.5524,1900.0
2007-08-28 10:50:00,78.89,78.9,78.82,78.9,14600.0,57.5451,57.5524,57.4941,57.5524,14600.0
2007-08-28 11:00:00,78.88,78.9,78.86,78.86,2800.0,57.5378,57.5524,57.5232,57.5232,2800.0
2007-08-28 11:10:00,78.8,78.81,78.76,78.79,2500.0,57.4795,57.4868,57.4503,57.4722,2500.0
2007-08-28 11:20:00,78.76,78.79,78.71,78.79,13200.0,57.4503,57.4722,57.4138,57.4722,13200.0
2007-08-28 11:30:00,78.84,78.84,78.7,78.7,5100.0,57.5087,57.5087,57.4065,57.4065,5100.0
2007-08-28 11:40:00,78.7,78.7,78.6,78.64,2300.0,57.4065,57.4065,57.3336,57.3628,2300.0
2007-08-28 11:50:00,78.59,78.66,78.59,78.61,2000.0,57.3263,57.3774,57.3263,57.3409,2000.0
2007-08-28 12:00:00,78.66,78.71,78.66,78.7,1500.0,57.3774,57.4138,57.3774,57.4065,1500.0
2007-08-28 12:10:00,78.68,78.73,78.68,78.73,1500.0,57.3919,57.4284,57.3919,57.4284,1500.0
2007-08-28 12:20:00,78.72,78.72,78.67,78.7,1200.0,57.4211,57.4211,57.3847,57.4065,1200.0
2007-08-28 12:30:00,78.77,78.81,78.75,78.81,3000.0,57.4576,57.4868,57.443,57.4868,3000.0
2007-08-28 12:40:00,78.77,78.77,78.74,78.76,2000.0,57.4576,57.4576,57.4357,57.4503,2000.0
2007-08-28 12:50:00,78.77,78.83,78.77,78.8,4200.0,57.4576,57.5014,57.4576,57.4795,4200.0
2007-08-28 13:00:00,78.76,78.77,78.7,78.7,4200.0,57.4503,57.4576,57.4065,57.4065,4200.0
2007-08-28 13:10:00,78.71,78.74,78.65,78.72,2300.0,57.4138,57.4357,57.3701,57.4211,2300.0
2007-08-28 13:20:00,78.72,78.73,78.69,78.73,20000.0,57.4211,57.4284,57.3992,57.4284,20000.0
2007-08-28 13:30:00,78.73,78.81,78.7,78.81,4800.0,57.4284,57.4868,57.4065,57.4868,4800.0
2007-08-28 13:40:00,78.8,78.84,78.79,78.82,1800.0,57.4795,57.5087,57.4722,57.4941,1800.0
2007-08-28 13:50:00,78.83,78.84,78.81,78.81,900.0,57.5014,57.5087,57.4868,57.4868,900.0
2007-08-28 14:00:00,78.84,78.84,78.64,78.72,41400.0,57.5087,57.5087,57.3628,57.4211,41400.0
2007-08-28 14:10:00,78.7,78.71,78.57,78.57,2600.0,57.4065,57.4138,57.3117,57.3117,2600.0
2007-08-28 14:20:00,78.61,78.72,78.57,78.72,5900.0,57.3409,57.4211,57.3117,57.4211,5900.0
2007-08-28 14:30:00,78.65,78.7,78.5,78.5,3600.0,57.3701,57.4065,57.2607,57.2607,3600.0
2007-08-28 14:40:00,78.5,78.52,78.44,78.48,7100.0,57.2607,57.2752,57.2169,57.2461,7100.0
2007-08-28 14:50:00,78.47,78.47,78.38,78.43,3900.0,57.2388,57.2388,57.1731,57.2096,3900.0
2007-08-28 15:00:00,78.45,78.49,78.37,78.38,7600.0,57.2242,57.2534,57.1658,57.1731,7600.0
2007-08-28 15:10:00,78.36,78.4,78.36,78.4,900.0,57.1585,57.1877,57.1585,57.1877,900.0
2007-08-28 15:20:00,78.38,78.41,78.21,78.25,3600.0,57.1731,57.195,57.0491,57.0783,3600.0
2007-08-28 15:30:00,78.24,78.25,78.1,78.11,17200.0,57.071,57.0783,56.9689,56.9762,17200.0
2007-08-28 15:40:00,78.12,78.12,77.91,77.94,10200.0,56.9835,56.9835,56.8303,56.8522,10200.0
2007-08-28 15:50:00,77.94,77.98,77.84,77.97,12100.0,56.8522,56.8813,56.7792,56.8741,12100.0
2007-08-28 16:00:00,77.94,77.96,77.94,77.96,300.0,56.8522,56.8668,56.8522,56.8668,300.0
2007-08-28 16:10:00,77.96,77.96,77.96,77.96,0.0,56.8668,56.8668,56.8668,56.8668,0.0
2007-08-29 09:30:00,78.34,78.55,78.34,78.52,20900.0,57.1439,57.2971,57.1439,57.2752,20900.0
2007-08-29 09:40:00,78.48,78.49,78.34,78.34,2300.0,57.2461,57.2534,57.1439,57.1439,2300.0
2007-08-29 09:50:00,78.4,78.42,78.27,78.29,18600.0,57.1877,57.2023,57.0929,57.1075,18600.0
2007-08-29 10:00:00,78.27,78.3,78.19,78.19,10900.0,57.0929,57.1148,57.0345,57.0345,10900.0
2007-08-29 10:10:00,78.23,78.23,78.14,78.2,2500.0,57.0637,57.0637,56.9981,57.0418,2500.0
2007-08-29 10:20:00,78.28,78.36,78.23,78.23,12400.0,57.1002,57.1585,57.0637,57.0637,12400.0
2007-08-29 10:30:00,78.32,78.32,78.2,78.22,7600.0,57.1294,57.1294,57.0418,57.0564,7600.0
2007-08-29 10:40:00,78.24,78.39,78.24,78.33,6600.0,57.071,57.1804,57.071,57.1366,6600.0
2007-08-29 10:50:00,78.32,78.57,78.32,78.55,15400.0,57.1294,57.3117,57.1294,57.2971,15400.0
2007-08-29 11:00:00,78.55,78.73,78.54,78.68,28700.0,57.2971,57.4284,57.2898,57.3919,28700.0
2007-08-29 11:10:00,78.64,78.66,78.6,78.63,1600.0,57.3628,57.3774,57.3336,57.3555,1600.0
2007-08-29 11:20:00,78.6,78.6,78.55,78.6,2500.0,57.3336,57.3336,57.2971,57.3336,2500.0
2007-08-29 11:30:00,78.59,78.8,78.58,78.75,9400.0,57.3263,57.4795,57.319,57.443,9400.0
2007-08-29 11:40:00,78.76,78.83,78.7,78.79,21100.0,57.4503,57.5014,57.4065,57.4722,21100.0
2007-08-29 11:50:00,78.78,78.88,78.75,78.82,4500.0,57.4649,57.5378,57.443,57.4941,4500.0
2007-08-29 12:00:00,78.8,78.8,78.75,78.75,500.0,57.4795,57.4795,57.443,57.443,500.0
2007-08-29 12:10:00,78.73,78.75,78.72,78.74,2700.0,57.4284,57.443,57.4211,57.4357,2700.0
2007-08-29 12:20:00,78.8,78.8,78.7,78.7,1700.0,57.4795,57.4795,57.4065,57.4065,1700.0
2007-08-29 12:30:00,78.68,78.74,78.63,78.64,1900.0,57.3919,57.4357,57.3555,57.3628,1900.0
2007-08-29 12:40:00,78.67,78.72,78.66,78.7,4000.0,57.3847,57.4211,57.3774,57.4065,4000.0
2007-08-29 12:50:00,78.66,78.67,78.57,78.57,4800.0,57.3774,57.3847,57.3117,57.3117,4800.0
2007-08-29 13:00:00,78.6,78.66,78.57,78.63,6200.0,57.3336,57.3774,57.3117,57.3555,6200.0
2007-08-29 13:10:00,78.59,78.59,78.49,78.49,2800.0,57.3263,57.3263,57.2534,57.2534,2800.0
2007-08-29 13:20:00,78.47,78.47,78.4,78.44,3800.0,57.2388,57.2388,57.1877,57.2169,3800.0
2007-08-29 13:30:00,78.45,78.58,78.43,78.54,10200.0,57.2242,57.319,57.2096,57.2898,10200.0
2007-08-29 13:40:00,78.52,78.57,78.43,78.47,7400.0,57.2752,57.3117,57.2096,57.2388,7400.0
2007-08-29 13:50:00,78.45,78.56,78.45,78.55,4300.0,57.2242,57.3044,57.2242,57.2971,4300.0
2007-08-29 14:00:00,78.58,78.8,78.58,78.77,5300.0,57.319,57.4795,57.319,57.4576,5300.0
2007-08-29 14:10:00,78.73,78.83,78.73,78.73,6700.0,57.4284,57.5014,57.4284,57.4284,6700.0
2007-08-29 14:20:00,78.74,78.78,78.74,78.77,2600.0,57.4357,57.4649,57.4357,57.4576,2600.0
2007-08-29 14:30:00,78.8,79.03,78.8,79.03,8900.0,57.4795,57.6473,57.4795,57.6473,8900.0
2007-08-29 14:40:00,79.02,79.02,78.9,78.97,33100.0,57.64,57.64,57.5524,57.6035,33100.0
2007-08-29 14:50:00,78.94,78.98,78.89,78.89,12700.0,57.5816,57.6108,57.5451,57.5451,12700.0
2007-08-29 15:00:00,78.92,79.12,78.92,79.12,18000.0,57.567,57.7129,57.567,57.7129,18000.0
2007-08-29 15:10:00,79.16,79.29,79.16,79.22,4500.0,57.7421,57.8369,57.7421,57.7858,4500.0
2007-08-29 15:20:00,79.2,79.28,79.15,79.28,8600.0,57.7713,57.8296,57.7348,57.8296,8600.0
2007-08-29 15:30:00,79.34,79.44,79.3,79.43,4600.0,57.8734,57.9463,57.8442,57.939,4600.0
2007-08-29 15:40:00,79.45,79.5,79.4,79.44,23700.0,57.9536,57.9901,57.9171,57.9463,23700.0
2007-08-29 15:50:00,79.44,79.6,79.43,79.55,12300.0,57.9463,58.063,57.939,58.0266,12300.0
2007-08-29 16:00:00,79.58,79.59,79.52,79.57,3800.0,58.0484,58.0557,58.0047,58.0411,3800.0
2007-08-29 16:10:00,79.52,79.52,79.52,79.52,100.0,58.0047,58.0047,58.0047,58.0047,100.0
2007-08-30 09:30:00,78.96,79.06,78.87,79.06,3100.0,57.5962,57.6691,57.5305,57.6691,3100.0
2007-08-30 09:40:00,79.13,79.15,79.08,79.15,1700.0,57.7202,57.7348,57.6837,57.7348,1700.0
2007-08-30 09:50:00,79.2,79.38,79.19,79.25,5000.0,57.7713,57.9026,57.764,57.8077,5000.0
2007-08-30 10:00:00,79.29,79.46,79.16,79.46,12300.0,57.8369,57.9609,57.7421,57.9609,12300.0
2007-08-30 10:10:00,79.43,79.46,79.26,79.36,17300.0,57.939,57.9609,57.815,57.888,17300.0
2007-08-30 10:20:00,79.45,79.48,79.3,79.45,19500.0,57.9536,57.9755,57.8442,57.9536,19500.0
2007-08-30 10:30:00,79.44,79.47,79.32,79.32,12900.0,57.9463,57.9682,57.8588,57.8588,12900.0
2007-08-30 10:40:00,79.31,79.4,79.3,79.39,11200.0,57.8515,57.9171,57.8442,57.9098,11200.0
2007-08-30 10:50:00,79.39,79.46,79.39,79.41,9100.0,57.9098,57.9609,57.9098,57.9244,9100.0
2007-08-30 11:00:00,79.44,79.57,79.44,79.51,14200.0,57.9463,58.0411,57.9463,57.9974,14200.0
2007-08-30 11:10:00,79.52,79.75,79.52,79.75,2600.0,58.0047,58.1724,58.0047,58.1724,2600.0
2007-08-30 11:20:00,79.78,79.85,79.74,79.76,2300.0,58.1943,58.2454,58.1652,58.1797,2300.0
2007-08-30 11:30:00,79.75,79.79,79.67,79.79,1300.0,58.1724,58.2016,58.1141,58.2016,1300.0
2007-08-30 11:40:00,79.8,79.82,79.77,79.82,6300.0,58.2089,58.2235,58.187,58.2235,6300.0
2007-08-30 11:50:00,79.75,79.76,79.71,79.71,1800.0,58.1724,58.1797,58.1433,58.1433,1800.0
2007-08-30 12:00:00,79.65,79.65,79.5,79.53,7100.0,58.0995,58.0995,57.9901,58.012,7100.0
2007-08-30 12:10:00,79.52,79.54,79.39,79.39,16400.0,58.0047,58.0193,57.9098,57.9098,16400.0
2007-08-30 12:20:00,79.21,79.46,79.21,79.41,22800.0,57.7786,57.9609,57.7786,57.9244,22800.0
2007-08-30 12:30:00,79.42,79.56,79.39,79.55,19500.0,57.9317,58.0339,57.9098,58.0266,19500.0
2007-08-30 12:40:00,79.62,79.65,79.61,79.62,2900.0,58.0776,58.0995,58.0703,58.0776,2900.0
2007-08-30 12:50:00,79.61,79.73,79.6,79.72,1000.0,58.0703,58.1579,58.063,58.1506,1000.0
2007-08-30 13:00:00,79.68,79.77,79.68,79.73,7400.0,58.1214,58.187,58.1214,58.1579,7400.0
2007-08-30 13:10:00,79.74,79.74,79.66,79.66,3100.0,58.1652,58.1652,58.1068,58.1068,3100.0
2007-08-30 13:20:00,79.64,79.64,79.49,79.52,5900.0,58.0922,58.0922,57.9828,58.0047,5900.0
2007-08-30 13:30:00,79.48,79.48,79.4,79.48,3700.0,57.9755,57.9755,57.9171,57.9755,3700.0
2007-08-30 13:40:00,79.5,79.5,79.41,79.41,6800.0,57.9901,57.9901,57.9244,57.9244,6800.0
2007-08-30 13:50:00,79.39,79.49,79.33,79.49,16100.0,57.9098,57.9828,57.8661,57.9828,16100.0
2007-08-30 14:00:00,79.58,79.6,79.44,79.44,1900.0,58.0484,58.063,57.9463,57.9463,1900.0
2007-08-30 14:10:00,79.43,79.48,79.38,79.38,11200.0,57.939,57.9755,57.9026,57.9026,11200.0
2007-08-30 14:20:00,79.36,79.45,79.35,79.35,4200.0,57.888,57.9536,57.8807,57.8807,4200.0
2007-08-30 14:30:00,79.25,79.33,79.2,79.24,11800.0,57.8077,57.8661,57.7713,57.8004,11800.0
2007-08-30 14:40:00,79.27,79.28,79.06,79.07,5500.0,57.8223,57.8296,57.6691,57.6764,5500.0
2007-08-30 14:50:00,79.0,79.14,79.0,79.1,11600.0,57.6254,57.7275,57.6254,57.6983,11600.0
2007-08-30 15:00:00,79.1,79.25,79.1,79.25,2100.0,57.6983,57.8077,57.6983,57.8077,2100.0
2007-08-30 15:10:00,79.28,79.36,79.27,79.32,8400.0,57.8296,57.888,57.8223,57.8588,8400.0
2007-08-30 15:20:00,79.32,79.49,79.31,79.39,204600.0,57.8588,57.9828,57.8515,57.9098,204600.0
2007-08-30 15:30:00,79.37,79.44,79.25,79.28,16100.0,57.8953,57.9463,57.8077,57.8296,16100.0
2007-08-30 15:40:00,79.24,79.31,79.16,79.24,18700.0,57.8004,57.8515,57.7421,57.8004,18700.0
2007-08-30 15:50:00,79.19,79.35,79.19,79.3,26500.0,57.764,57.8807,57.764,57.8442,26500.0
2007-08-30 16:00:00,79.3,79.3,79.3,79.3,400.0,57.8442,57.8442,57.8442,57.8442,400.0
2007-08-30 16:10:00,79.34,79.34,79.34,79.34,100.0,57.8734,57.8734,57.8734,57.8734,100.0
2007-08-31 09:30:00,80.14,80.23,80.12,80.14,38800.0,58.4569,58.5226,58.4423,58.4569,38800.0
2007-08-31 09:40:00,80.09,80.12,80.07,80.1,18700.0,58.4205,58.4423,58.4059,58.4277,18700.0
2007-08-31 09:50:00,80.13,80.24,80.11,80.14,36800.0,58.4496,58.5299,58.435,58.4569,36800.0
2007-08-31 10:00:00,80.23,80.36,79.82,79.94,60800.0,58.5226,58.6174,58.2235,58.311,60800.0
2007-08-31 10:10:00,79.92,80.0,79.8,80.0,66300.0,58.2964,58.3548,58.2089,58.3548,66300.0
2007-08-31 10:20:00,80.01,80.05,79.89,80.02,60800.0,58.3621,58.3913,58.2746,58.3694,60800.0
2007-08-31 10:30:00,80.02,80.16,79.98,80.13,12400.0,58.3694,58.4715,58.3402,58.4496,12400.0
2007-08-31 10:40:00,80.08,80.13,80.04,80.05,12800.0,58.4132,58.4496,58.384,58.3913,12800.0
2007-08-31 10:50:00,80.05,80.1,79.98,79.99,9900.0,58.3913,58.4277,58.3402,58.3475,9900.0
2007-08-31 11:00:00,79.98,80.06,79.77,79.77,21300.0,58.3402,58.3986,58.187,58.187,21300.0
2007-08-31 11:10:00,79.75,79.91,79.72,79.87,12400.0,58.1724,58.2892,58.1506,58.26,12400.0
2007-08-31 11:20:00,79.87,79.87,79.76,79.84,1700.0,58.26,58.26,58.1797,58.2381,1700.0
2007-08-31 11:30:00,79.88,80.04,79.88,80.04,1500.0,58.2673,58.384,58.2673,58.384,1500.0
2007-08-31 11:40:00,80.1,80.1,79.99,80.04,2400.0,58.4277,58.4277,58.3475,58.384,2400.0
2007-08-31 11:50:00,80.15,80.23,80.08,80.18,5500.0,58.4642,58.5226,58.4132,58.4861,5500.0
2007-08-31 12:00:00,80.18,80.2,80.07,80.1,3500.0,58.4861,58.5007,58.4059,58.4277,3500.0
2007-08-31 12:10:00,80.14,80.14,80.14,80.14,4800.0,58.4569,58.4569,58.4569,58.4569,4800.0
2007-08-31 12:20:00,80.23,80.31,80.23,80.27,4500.0,58.5226,58.5809,58.5226,58.5518,4500.0
2007-08-31 12:30:00,80.29,80.5,80.29,80.5,11700.0,58.5663,58.7195,58.5663,58.7195,11700.0
2007-08-31 12:40:00,80.51,80.51,80.46,80.47,4300.0,58.7268,58.7268,58.6903,58.6976,4300.0
2007-08-31 12:50:00,80.45,80.45,80.38,80.42,3500.0,58.683,58.683,58.632,58.6612,3500.0
2007-08-31 13:00:00,80.39,80.42,80.3,80.35,10900.0,58.6393,58.6612,58.5736,58.6101,10900.0
2007-08-31 13:10:00,80.34,80.36,80.33,80.33,2200.0,58.6028,58.6174,58.5955,58.5955,2200.0
2007-08-31 13:20:00,80.34,80.35,80.3,80.34,2300.0,58.6028,58.6101,58.5736,58.6028,2300.0
2007-08-31 13:30:00,80.34,80.35,80.25,80.33,4500.0,58.6028,58.6101,58.5372,58.5955,4500.0
2007-08-31 13:40:00,80.28,80.31,80.2,80.2,2800.0,58.559,58.5809,58.5007,58.5007,2800.0
2007-08-31 13:50:00,80.19,80.29,80.16,80.29,600.0,58.4934,58.5663,58.4715,58.5663,600.0
2007-08-31 14:00:00,80.32,80.37,80.32,80.37,1500.0,58.5882,58.6247,58.5882,58.6247,1500.0
2007-08-31 14:10:00,80.39,80.39,80.28,80.32,3300.0,58.6393,58.6393,58.559,58.5882,3300.0
2007-08-31 14:20:00,80.26,80.27,80.22,80.25,3400.0,58.5445,58.5518,58.5153,58.5372,3400.0
2007-08-31 14:30:00,80.24,80.35,80.2,80.3,7800.0,58.5299,58.6101,58.5007,58.5736,7800.0
2007-08-31 14:40:00,80.31,80.37,80.3,80.37,6500.0,58.5809,58.6247,58.5736,58.6247,6500.0
2007-08-31 14:50:00,80.32,80.32,80.23,80.23,1500.0,58.5882,58.5882,58.5226,58.5226,1500.0
2007-08-31 15:00:00,80.31,80.37,80.31,80.37,3700.0,58.5809,58.6247,58.5809,58.6247,3700.0
2007-08-31 15:10:00,80.37,80.47,80.37,80.43,1900.0,58.6247,58.6976,58.6247,58.6685,1900.0
2007-08-31 15:20:00,80.38,80.41,80.34,80.4,1700.0,58.632,58.6539,58.6028,58.6466,1700.0
2007-08-31 15:30:00,80.42,80.56,80.42,80.52,2000.0,58.6612,58.7633,58.6612,58.7341,2000.0
2007-08-31 15:40:00,80.53,80.61,80.51,80.51,17000.0,58.7414,58.7998,58.7268,58.7268,17000.0
2007-08-31 15:50:00,80.41,80.41,80.09,80.1,7300.0,58.6539,58.6539,58.4205,58.4277,7300.0
2007-08-31 16:00:00,80.02,80.19,80.02,80.19,200.0,58.3694,58.4934,58.3694,58.4934,200.0
2007-08-31 16:10:00,80.19,80.19,80.19,80.19,0.0,58.4934,58.4934,58.4934,58.4934,0.0
2007-09-04 09:30:00,80.03,80.18,80.03,80.18,13700.0,58.3767,58.4861,58.3767,58.4861,13700.0
2007-09-04 09:40:00,80.16,80.4,80.16,80.35,27900.0,58.4715,58.6466,58.4715,58.6101,27900.0
2007-09-04 09:50:00,80.39,80.52,80.35,80.45,8800.0,58.6393,58.7341,58.6101,58.683,8800.0
2007-09-04 10:00:00,80.47,80.67,80.47,80.64,17300.0,58.6976,58.8435,58.6976,58.8216,17300.0
2007-09-04 10:10:00,80.57,80.62,80.52,80.52,2300.0,58.7706,58.8071,58.7341,58.7341,2300.0
2007-09-04 10:20:00,80.57,80.6,80.51,80.59,21700.0,58.7706,58.7925,58.7268,58.7852,21700.0
2007-09-04 10:30:00,80.59,80.79,80.58,80.75,41100.0,58.7852,58.9311,58.7779,58.9019,41100.0
2007-09-04 10:40:00,80.75,80.82,80.72,80.79,10000.0,58.9019,58.9529,58.88,58.9311,10000.0
2007-09-04 10:50:00,80.8,80.81,80.72,80.74,6200.0,58.9384,58.9456,58.88,58.8946,6200.0
2007-09-04 11:00:00,80.71,80.74,80.68,80.72,4800.0,58.8727,58.8946,58.8508,58.88,4800.0
2007-09-04 11:10:00,80.7,80.79,80.68,80.76,14600.0,58.8654,58.9311,58.8508,58.9092,14600.0
2007-09-04 11:20:00,80.78,80.87,80.74,80.77,22600.0,58.9238,58.9894,58.8946,58.9165,22600.0
2007-09-04 11:30:00,80.78,80.84,80.75,80.83,4900.0,58.9238,58.9675,58.9019,58.9602,4900.0
2007-09-04 11:40:00,80.82,80.82,80.75,80.81,14100.0,58.9529,58.9529,58.9019,58.9456,14100.0
2007-09-04 11:50:00,80.79,80.82,80.73,80.77,3100.0,58.9311,58.9529,58.8873,58.9165,3100.0
2007-09-04 12:00:00,80.8,80.8,80.73,80.75,2600.0,58.9384,58.9384,58.8873,58.9019,2600.0
2007-09-04 12:10:00,80.77,80.77,80.72,80.72,6300.0,58.9165,58.9165,58.88,58.88,6300.0
2007-09-04 12:20:00,80.73,80.81,80.72,80.78,5000.0,58.8873,58.9456,58.88,58.9238,5000.0
2007-09-04 12:30:00,80.81,80.84,80.79,80.82,3300.0,58.9456,58.9675,58.9311,58.9529,3300.0
2007-09-04 12:40:00,80.78,80.87,80.78,80.83,1400.0,58.9238,58.9894,58.9238,58.9602,1400.0
2007-09-04 12:50:00,80.84,80.85,80.78,80.78,1200.0,58.9675,58.9748,58.9238,58.9238,1200.0
2007-09-04 13:00:00,80.76,80.81,80.76,80.78,1400.0,58.9092,58.9456,58.9092,58.9238,1400.0
2007-09-04 13:10:00,80.82,80.96,80.82,80.93,5500.0,58.9529,59.0551,58.9529,59.0332,5500.0
2007-09-04 13:20:00,80.94,81.0,80.9,80.9,5000.0,59.0405,59.0842,59.0113,59.0113,5000.0
2007-09-04 13:30:00,80.94,80.94,80.88,80.91,1500.0,59.0405,59.0405,58.9967,59.0186,1500.0
2007-09-04 13:40:00,80.88,81.0,80.86,80.97,9000.0,58.9967,59.0842,58.9821,59.0624,9000.0
2007-09-04 13:50:00,80.96,80.99,80.95,80.97,3300.0,59.0551,59.0769,59.0478,59.0624,3300.0
2007-09-04 14:00:00,80.95,80.95,80.88,80.92,5800.0,59.0478,59.0478,58.9967,59.0259,5800.0
2007-09-04 14:10:00,80.94,81.03,80.94,81.01,5000.0,59.0405,59.1061,59.0405,59.0915,5000.0
2007-09-04 14:20:00,81.0,81.07,81.0,81.04,11100.0,59.0842,59.1353,59.0842,59.1134,11100.0
2007-09-04 14:30:00,81.05,81.14,81.04,81.09,6200.0,59.1207,59.1864,59.1134,59.1499,6200.0
2007-09-04 14:40:00,81.09,81.16,81.09,81.11,5400.0,59.1499,59.2009,59.1499,59.1645,5400.0
2007-09-04 14:50:00,81.15,81.2,81.13,81.18,4100.0,59.1937,59.2301,59.1791,59.2155,4100.0
2007-09-04 15:00:00,81.2,81.26,81.15,81.25,5000.0,59.2301,59.2739,59.1937,59.2666,5000.0
2007-09-04 15:10:00,81.25,81.32,81.25,81.32,10800.0,59.2666,59.3177,59.2666,59.3177,10800.0
2007-09-04 15:20:00,81.33,81.4,81.32,81.4,2900.0,59.325,59.376,59.3177,59.376,2900.0
2007-09-04 15:30:00,81.42,81.47,81.33,81.33,12800.0,59.3906,59.4271,59.325,59.325,12800.0
2007-09-04 15:40:00,81.35,81.37,81.13,81.15,16200.0,59.3395,59.3541,59.1791,59.1937,16200.0
2007-09-04 15:50:00,81.15,81.15,81.03,81.04,8100.0,59.1937,59.1937,59.1061,59.1134,8100.0
2007-09-04 16:00:00,81.04,81.07,81.01,81.01,600.0,59.1134,59.1353,59.0915,59.0915,600.0
2007-09-04 16:10:00,80.93,80.93,80.93,80.93,100.0,59.0332,59.0332,59.0332,59.0332,100.0
2007-09-05 09:30:00,80.55,80.55,80.44,80.5,9500.0,58.756,58.756,58.6758,58.7195,9500.0
2007-09-05 09:40:00,80.51,80.61,80.39,80.58,30300.0,58.7268,58.7998,58.6393,58.7779,30300.0
2007-09-05 09:50:00,80.56,80.59,80.37,80.37,10700.0,58.7633,58.7852,58.6247,58.6247,10700.0
2007-09-05 10:00:00,80.38,80.39,80.13,80.25,15800.0,58.632,58.6393,58.4496,58.5372,15800.0
2007-09-05 10:10:00,80.25,80.26,80.02,80.19,2900.0,58.5372,58.5445,58.3694,58.4934,2900.0
2007-09-05 10:20:00,80.16,80.23,80.11,80.2,4300.0,58.4715,58.5226,58.435,58.5007,4300.0
2007-09-05 10:30:00,80.22,80.27,80.15,80.25,2000.0,58.5153,58.5518,58.4642,58.5372,2000.0
2007-09-05 10:40:00,80.25,80.34,80.25,80.29,1600.0,58.5372,58.6028,58.5372,58.5663,1600.0
2007-09-05 10:50:00,80.31,80.36,80.27,80.27,2200.0,58.5809,58.6174,58.5518,58.5518,2200.0
2007-09-05 11:00:00,80.21,80.21,80.09,80.12,3600.0,58.508,58.508,58.4205,58.4423,3600.0
2007-09-05 11:10:00,80.15,80.17,80.09,80.17,2700.0,58.4642,58.4788,58.4205,58.4788,2700.0
2007-09-05 11:20:00,80.25,80.25,80.12,80.13,7800.0,58.5372,58.5372,58.4423,58.4496,7800.0
2007-09-05 11:30:00,80.11,80.12,80.0,80.02,8700.0,58.435,58.4423,58.3548,58.3694,8700.0
2007-09-05 11:40:00,80.0,80.05,80.0,80.04,14100.0,58.3548,58.3913,58.3548,58.384,14100.0
2007-09-05 11:50:00,80.04,80.16,80.01,80.16,2100.0,58.384,58.4715,58.3621,58.4715,2100.0
2007-09-05 12:00:00,80.17,80.18,80.14,80.17,8400.0,58.4788,58.4861,58.4569,58.4788,8400.0
2007-09-05 12:10:00,80.17,80.27,80.17,80.24,4400.0,58.4788,58.5518,58.4788,58.5299,4400.0
2007-09-05 12:20:00,80.25,80.36,80.25,80.32,2000.0,58.5372,58.6174,58.5372,58.5882,2000.0
2007-09-05 12:30:00,80.32,80.32,80.25,80.3,2800.0,58.5882,58.5882,58.5372,58.5736,2800.0
2007-09-05 12:40:00,80.32,80.32,80.2,80.24,2100.0,58.5882,58.5882,58.5007,58.5299,2100.0
2007-09-05 12:50:00,80.28,80.35,80.24,80.35,3400.0,58.559,58.6101,58.5299,58.6101,3400.0
2007-09-05 13:00:00,80.36,80.4,80.32,80.35,6500.0,58.6174,58.6466,58.5882,58.6101,6500.0
2007-09-05 13:10:00,80.33,80.42,80.33,80.41,7000.0,58.5955,58.6612,58.5955,58.6539,7000.0
2007-09-05 13:20:00,80.34,80.34,80.24,80.24,7200.0,58.6028,58.6028,58.5299,58.5299,7200.0
2007-09-05 13:30:00,80.23,80.24,80.11,80.24,3400.0,58.5226,58.5299,58.435,58.5299,3400.0
2007-09-05 13:40:00,80.24,80.28,80.2,80.22,3100.0,58.5299,58.559,58.5007,58.5153,3100.0
2007-09-05 13:50:00,80.21,80.24,80.21,80.21,3900.0,58.508,58.5299,58.508,58.508,3900.0
2007-09-05 14:00:00,80.23,80.33,80.05,80.1,8000.0,58.5226,58.5955,58.3913,58.4277,8000.0
2007-09-05 14:10:00,80.1,80.11,80.04,80.05,4600.0,58.4277,58.435,58.384,58.3913,4600.0
2007-09-05 14:20:00,80.06,80.06,79.92,79.94,9400.0,58.3986,58.3986,58.2964,58.311,9400.0
2007-09-05 14:30:00,79.97,80.1,79.96,80.09,8100.0,58.3329,58.4277,58.3256,58.4205,8100.0
2007-09-05 14:40:00,80.08,80.08,79.91,79.95,8500.0,58.4132,58.4132,58.2892,58.3183,8500.0
2007-09-05 14:50:00,79.97,80.12,79.89,80.12,20100.0,58.3329,58.4423,58.2746,58.4423,20100.0
2007-09-05 15:00:00,80.11,80.24,80.09,80.23,13000.0,58.435,58.5299,58.4205,58.5226,13000.0
2007-09-05 15:10:00,80.22,80.28,80.14,80.27,14400.0,58.5153,58.559,58.4569,58.5518,14400.0
2007-09-05 15:20:00,80.24,80.28,80.16,80.19,10100.0,58.5299,58.559,58.4715,58.4934,10100.0
2007-09-05 15:30:00,80.19,80.24,80.04,80.09,8700.0,58.4934,58.5299,58.384,58.4205,8700.0
2007-09-05 15:40:00,80.07,80.38,80.07,80.33,23700.0,58.4059,58.632,58.4059,58.5955,23700.0
2007-09-05 15:50:00,80.35,80.37,80.19,80.2,12300.0,58.6101,58.6247,58.4934,58.5007,12300.0
2007-09-05 16:00:00,80.18,80.23,80.17,80.23,1600.0,58.4861,58.5226,58.4788,58.5226,1600.0
2007-09-05 16:10:00,80.23,80.23,80.23,80.23,0.0,58.5226,58.5226,58.5226,58.5226,0.0
2007-09-06 09:30:00,80.47,80.54,80.46,80.46,9800.0,58.6976,58.7487,58.6903,58.6903,9800.0
2007-09-06 09:40:00,80.4,80.46,80.32,80.32,5000.0,58.6466,58.6903,58.5882,58.5882,5000.0
2007-09-06 09:50:00,80.34,80.36,80.19,80.24,21700.0,58.6028,58.6174,58.4934,58.5299,21700.0
2007-09-06 10:00:00,80.25,80.28,80.09,80.09,13500.0,58.5372,58.559,58.4205,58.4205,13500.0
2007-09-06 10:10:00,80.15,80.19,80.01,80.02,19900.0,58.4642,58.4934,58.3621,58.3694,19900.0
2007-09-06 10:20:00,80.06,80.13,79.95,80.08,8800.0,58.3986,58.4496,58.3183,58.4132,8800.0
2007-09-06 10:30:00,80.05,80.26,80.05,80.23,23100.0,58.3913,58.5445,58.3913,58.5226,23100.0
2007-09-06 10:40:00,80.24,80.28,80.19,80.19,11500.0,58.5299,58.559,58.4934,58.4934,11500.0
2007-09-06 10:50:00,80.23,80.34,80.23,80.3,8900.0,58.5226,58.6028,58.5226,58.5736,8900.0
2007-09-06 11:00:00,80.26,80.26,80.15,80.15,5800.0,58.5445,58.5445,58.4642,58.4642,5800.0
2007-09-06 11:10:00,80.17,80.29,80.16,80.29,5900.0,58.4788,58.5663,58.4715,58.5663,5900.0
2007-09-06 11:20:00,80.31,80.47,80.31,80.41,15600.0,58.5809,58.6976,58.5809,58.6539,15600.0
2007-09-06 11:30:00,80.46,80.55,80.46,80.48,19700.0,58.6903,58.756,58.6903,58.7049,19700.0
2007-09-06 11:40:00,80.46,80.61,80.46,80.57,11700.0,58.6903,58.7998,58.6903,58.7706,11700.0
2007-09-06 11:50:00,80.57,80.61,80.5,80.54,13600.0,58.7706,58.7998,58.7195,58.7487,13600.0
2007-09-06 12:00:00,80.52,80.52,80.44,80.44,4300.0,58.7341,58.7341,58.6758,58.6758,4300.0
2007-09-06 12:10:00,80.44,80.75,80.43,80.71,21500.0,58.6758,58.9019,58.6685,58.8727,21500.0
2007-09-06 12:20:00,80.67,80.67,80.63,80.66,5000.0,58.8435,58.8435,58.8143,58.8362,5000.0
2007-09-06 12:30:00,80.65,80.65,80.58,80.61,700.0,58.8289,58.8289,58.7779,58.7998,700.0
2007-09-06 12:40:00,80.63,80.63,80.41,80.45,13400.0,58.8143,58.8143,58.6539,58.683,13400.0
2007-09-06 12:50:00,80.49,80.56,80.45,80.56,16500.0,58.7122,58.7633,58.683,58.7633,16500.0
2007-09-06 13:00:00,80.55,80.56,80.4,80.4,14200.0,58.756,58.7633,58.6466,58.6466,14200.0
2007-09-06 13:10:00,80.4,80.4,80.29,80.36,7900.0,58.6466,58.6466,58.5663,58.6174,7900.0
2007-09-06 13:20:00,80.34,80.42,80.34,80.38,1300.0,58.6028,58.6612,58.6028,58.632,1300.0
2007-09-06 13:30:00,80.35,80.39,80.31,80.31,12800.0,58.6101,58.6393,58.5809,58.5809,12800.0
2007-09-06 13:40:00,80.36,80.46,80.36,80.4,9400.0,58.6174,58.6903,58.6174,58.6466,9400.0
2007-09-06 13:50:00,80.37,80.47,80.37,80.47,2500.0,58.6247,58.6976,58.6247,58.6976,2500.0
2007-09-06 14:00:00,80.45,80.45,80.35,80.4,3500.0,58.683,58.683,58.6101,58.6466,3500.0
2007-09-06 14:10:00,80.45,80.52,80.45,80.52,8500.0,58.683,58.7341,58.683,58.7341,8500.0
2007-09-06 14:20:00,80.51,80.54,80.44,80.44,10600.0,58.7268,58.7487,58.6758,58.6758,10600.0
2007-09-06 14:30:00,80.44,80.52,80.4,80.52,11500.0,58.6758,58.7341,58.6466,58.7341,11500.0
2007-09-06 14:40:00,80.51,80.53,80.45,80.45,6400.0,58.7268,58.7414,58.683,58.683,6400.0
2007-09-06 14:50:00,80.42,80.51,80.41,80.51,9100.0,58.6612,58.7268,58.6539,58.7268,9100.0
2007-09-06 15:00:00,80.55,80.63,80.54,80.55,26300.0,58.756,58.8143,58.7487,58.756,26300.0
2007-09-06 15:10:00,80.54,80.54,80.46,80.5,29000.0,58.7487,58.7487,58.6903,58.7195,29000.0
2007-09-06 15:20:00,80.49,80.5,80.42,80.47,10300.0,58.7122,58.7195,58.6612,58.6976,10300.0
2007-09-06 15:30:00,80.47,80.55,80.47,80.52,15800.0,58.6976,58.756,58.6976,58.7341,15800.0
2007-09-06 15:40:00,80.51,80.58,80.42,80.53,28600.0,58.7268,58.7779,58.6612,58.7414,28600.0
2007-09-06 15:50:00,80.53,80.57,80.51,80.51,27400.0,58.7414,58.7706,58.7268,58.7268,27400.0
2007-09-06 16:00:00,80.51,80.51,80.51,80.51,0.0,58.7268,58.7268,58.7268,58.7268,0.0
2007-09-06 16:10:00,80.51,80.51,80.51,80.51,0.0,58.7268,58.7268,58.7268,58.7268,0.0
2007-09-07 09:30:00,79.49,79.59,79.35,79.46,76400.0,57.9828,58.0557,57.8807,57.9609,76400.0
2007-09-07 09:40:00,79.5,79.68,79.46,79.6,216500.0,57.9901,58.1214,57.9609,58.063,216500.0
2007-09-07 09:50:00,79.62,79.71,79.58,79.58,94300.0,58.0776,58.1433,58.0484,58.0484,94300.0
2007-09-07 10:00:00,79.6,79.76,79.55,79.65,51800.0,58.063,58.1797,58.0266,58.0995,51800.0
2007-09-07 10:10:00,79.64,79.64,79.5,79.56,97600.0,58.0922,58.0922,57.9901,58.0339,97600.0
2007-09-07 10:20:00,79.58,79.67,79.58,79.61,102300.0,58.0484,58.1141,58.0484,58.0703,102300.0
2007-09-07 10:30:00,79.61,79.61,79.34,79.35,34800.0,58.0703,58.0703,57.8734,57.8807,34800.0
2007-09-07 10:40:00,79.33,79.47,79.3,79.3,112400.0,57.8661,57.9682,57.8442,57.8442,112400.0
2007-09-07 10:50:00,79.31,79.34,79.26,79.29,154800.0,57.8515,57.8734,57.815,57.8369,154800.0
2007-09-07 11:00:00,79.3,79.35,79.27,79.32,56700.0,57.8442,57.8807,57.8223,57.8588,56700.0
2007-09-07 11:10:00,79.3,79.33,79.18,79.21,163800.0,57.8442,57.8661,57.7567,57.7786,163800.0
2007-09-07 11:20:00,79.21,79.25,79.13,79.13,26200.0,57.7786,57.8077,57.7202,57.7202,26200.0
2007-09-07 11:30:00,79.13,79.34,79.13,79.32,20900.0,57.7202,57.8734,57.7202,57.8588,20900.0
2007-09-07 11:40:00,79.38,79.45,79.31,79.41,22300.0,57.9026,57.9536,57.8515,57.9244,22300.0
2007-09-07 11:50:00,79.43,79.55,79.38,79.54,26600.0,57.939,58.0266,57.9026,58.0193,26600.0
2007-09-07 12:00:00,79.54,79.54,79.42,79.47,37400.0,58.0193,58.0193,57.9317,57.9682,37400.0
2007-09-07 12:10:00,79.49,79.52,79.38,79.4,19300.0,57.9828,58.0047,57.9026,57.9171,19300.0
2007-09-07 12:20:00,79.37,79.57,79.36,79.57,33800.0,57.8953,58.0411,57.888,58.0411,33800.0
2007-09-07 12:30:00,79.59,79.64,79.58,79.59,19400.0,58.0557,58.0922,58.0484,58.0557,19400.0
2007-09-07 12:40:00,79.59,79.64,79.46,79.48,22100.0,58.0557,58.0922,57.9609,57.9755,22100.0
2007-09-07 12:50:00,79.51,79.55,79.48,79.55,10900.0,57.9974,58.0266,57.9755,58.0266,10900.0
2007-09-07 13:00:00,79.56,79.75,79.54,79.75,29000.0,58.0339,58.1724,58.0193,58.1724,29000.0
2007-09-07 13:10:00,79.76,79.76,79.63,79.66,20200.0,58.1797,58.1797,58.0849,58.1068,20200.0
2007-09-07 13:20:00,79.66,79.71,79.59,79.61,8900.0,58.1068,58.1433,58.0557,58.0703,8900.0
2007-09-07 13:30:00,79.67,79.67,79.45,79.47,9300.0,58.1141,58.1141,57.9536,57.9682,9300.0
2007-09-07 13:40:00,79.47,79.51,79.35,79.43,8700.0,57.9682,57.9974,57.8807,57.939,8700.0
2007-09-07 13:50:00,79.45,79.48,79.4,79.4,10500.0,57.9536,57.9755,57.9171,57.9171,10500.0
2007-09-07 14:00:00,79.39,79.43,79.32,79.39,34300.0,57.9098,57.939,57.8588,57.9098,34300.0
2007-09-07 14:10:00,79.38,79.5,79.32,79.43,27500.0,57.9026,57.9901,57.8588,57.939,27500.0
2007-09-07 14:20:00,79.42,79.44,79.36,79.39,14200.0,57.9317,57.9463,57.888,57.9098,14200.0
2007-09-07 14:30:00,79.39,79.44,79.33,79.41,23600.0,57.9098,57.9463,57.8661,57.9244,23600.0
2007-09-07 14:40:00,79.4,79.41,79.28,79.3,19100.0,57.9171,57.9244,57.8296,57.8442,19100.0
2007-09-07 14:50:00,79.3,79.31,79.08,79.09,18400.0,57.8442,57.8515,57.6837,57.691,18400.0
2007-09-07 15:00:00,79.08,79.31,79.07,79.23,20100.0,57.6837,57.8515,57.6764,57.7931,20100.0
2007-09-07 15:10:00,79.23,79.34,79.2,79.28,28700.0,57.7931,57.8734,57.7713,57.8296,28700.0
2007-09-07 15:20:00,79.27,79.27,78.99,79.05,29900.0,57.8223,57.8223,57.6181,57.6618,29900.0
2007-09-07 15:30:00,79.05,79.15,79.0,79.06,30800.0,57.6618,57.7348,57.6254,57.6691,30800.0
2007-09-07 15:40:00,79.02,79.23,78.94,79.18,44200.0,57.64,57.7931,57.5816,57.7567,44200.0
2007-09-07 15:50:00,79.19,79.39,79.11,79.18,79200.0,57.764,57.9098,57.7056,57.7567,79200.0
2007-09-07 16:00:00,79.29,79.3,79.23,79.29,37300.0,57.8369,57.8442,57.7931,57.8369,37300.0
2007-09-07 16:10:00,79.29,79.29,79.29,79.29,0.0,57.8369,57.8369,57.8369,57.8369,0.0
2007-09-10 09:30:00,79.58,79.71,79.5,79.51,4000.0,58.0484,58.1433,57.9901,57.9974,4000.0
2007-09-10 09:40:00,79.5,79.5,79.42,79.47,6700.0,57.9901,57.9901,57.9317,57.9682,6700.0
2007-09-10 09:50:00,79.46,79.46,79.32,79.32,28800.0,57.9609,57.9609,57.8588,57.8588,28800.0
2007-09-10 10:00:00,79.33,79.34,79.25,79.27,22600.0,57.8661,57.8734,57.8077,57.8223,22600.0
2007-09-10 10:10:00,79.26,79.26,79.12,79.15,8600.0,57.815,57.815,57.7129,57.7348,8600.0
2007-09-10 10:20:00,79.19,79.27,79.05,79.05,19200.0,57.764,57.8223,57.6618,57.6618,19200.0
2007-09-10 10:30:00,79.01,79.04,78.87,78.91,18800.0,57.6327,57.6545,57.5305,57.5597,18800.0
2007-09-10 10:40:00,78.91,78.94,78.65,78.7,12200.0,57.5597,57.5816,57.3701,57.4065,12200.0
2007-09-10 10:50:00,78.73,78.77,78.69,78.75,13800.0,57.4284,57.4576,57.3992,57.443,13800.0
2007-09-10 11:00:00,78.81,78.81,78.69,78.73,15000.0,57.4868,57.4868,57.3992,57.4284,15000.0
2007-09-10 11:10:00,78.7,78.7,78.47,78.47,11200.0,57.4065,57.4065,57.2388,57.2388,11200.0
2007-09-10 11:20:00,78.47,78.53,78.47,78.52,4900.0,57.2388,57.2825,57.2388,57.2752,4900.0
2007-09-10 11:30:00,78.51,78.56,78.4,78.53,11900.0,57.2679,57.3044,57.1877,57.2825,11900.0
2007-09-10 11:40:00,78.56,78.68,78.56,78.62,16900.0,57.3044,57.3919,57.3044,57.3482,16900.0
2007-09-10 11:50:00,78.65,78.66,78.63,78.65,6700.0,57.3701,57.3774,57.3555,57.3701,6700.0
2007-09-10 12:00:00,78.65,78.7,78.63,78.67,23400.0,57.3701,57.4065,57.3555,57.3847,23400.0
2007-09-10 12:10:00,78.65,78.67,78.6,78.61,18500.0,57.3701,57.3847,57.3336,57.3409,18500.0
2007-09-10 12:20:00,78.65,78.81,78.65,78.75,8500.0,57.3701,57.4868,57.3701,57.443,8500.0
2007-09-10 12:30:00,78.77,78.8,78.67,78.67,18000.0,57.4576,57.4795,57.3847,57.3847,18000.0
2007-09-10 12:40:00,78.67,78.68,78.62,78.66,3600.0,57.3847,57.3919,57.3482,57.3774,3600.0
2007-09-10 12:50:00,78.66,78.74,78.62,78.74,17100.0,57.3774,57.4357,57.3482,57.4357,17100.0
2007-09-10 13:00:00,78.73,78.79,78.66,78.79,10200.0,57.4284,57.4722,57.3774,57.4722,10200.0
2007-09-10 13:10:00,78.77,78.92,78.73,78.92,11500.0,57.4576,57.567,57.4284,57.567,11500.0
2007-09-10 13:20:00,78.9,78.94,78.85,78.93,13300.0,57.5524,57.5816,57.516,57.5743,13300.0
2007-09-10 13:30:00,78.92,79.03,78.9,78.97,21100.0,57.567,57.6473,57.5524,57.6035,21100.0
2007-09-10 13:40:00,78.95,78.99,78.89,78.9,8500.0,57.5889,57.6181,57.5451,57.5524,8500.0
2007-09-10 13:50:00,78.9,78.92,78.8,78.82,20000.0,57.5524,57.567,57.4795,57.4941,20000.0
2007-09-10 14:00:00,78.81,78.81,78.72,78.74,6000.0,57.4868,57.4868,57.4211,57.4357,6000.0
2007-09-10 14:10:00,78.77,78.91,78.77,78.87,9400.0,57.4576,57.5597,57.4576,57.5305,9400.0
2007-09-10 14:20:00,78.85,79.12,78.85,79.1,15400.0,57.516,57.7129,57.516,57.6983,15400.0
2007-09-10 14:30:00,79.1,79.18,79.08,79.11,27900.0,57.6983,57.7567,57.6837,57.7056,27900.0
2007-09-10 14:40:00,79.1,79.22,79.06,79.16,12500.0,57.6983,57.7858,57.6691,57.7421,12500.0
2007-09-10 14:50:00,79.15,79.18,79.05,79.18,14900.0,57.7348,57.7567,57.6618,57.7567,14900.0
2007-09-10 15:00:00,79.17,79.43,79.07,79.42,27400.0,57.7494,57.939,57.6764,57.9317,27400.0
2007-09-10 15:10:00,79.47,79.5,79.38,79.45,21800.0,57.9682,57.9901,57.9026,57.9536,21800.0
2007-09-10 15:20:00,79.45,79.63,79.45,79.46,30100.0,57.9536,58.0849,57.9536,57.9609,30100.0
2007-09-10 15:30:00,79.44,79.52,79.43,79.44,29200.0,57.9463,58.0047,57.939,57.9463,29200.0
2007-09-10 15:40:00,79.42,79.42,79.28,79.28,18600.0,57.9317,57.9317,57.8296,57.8296,18600.0
2007-09-10 15:50:00,79.3,79.3,79.08,79.1,27100.0,57.8442,57.8442,57.6837,57.6983,27100.0
2007-09-10 16:00:00,79.06,79.06,79.05,79.05,300.0,57.6691,57.6691,57.6618,57.6618,300.0
2007-09-10 16:10:00,79.05,79.05,79.05,79.05,0.0,57.6618,57.6618,57.6618,57.6618,0.0
2007-09-11 09:30:00,79.46,79.49,79.38,79.39,8800.0,57.9609,57.9828,57.9026,57.9098,8800.0
2007-09-11 09:40:00,79.43,79.65,79.42,79.62,6200.0,57.939,58.0995,57.9317,58.0776,6200.0
2007-09-11 09:50:00,79.68,79.68,79.61,79.65,2400.0,58.1214,58.1214,58.0703,58.0995,2400.0
2007-09-11 10:00:00,79.62,79.71,79.59,79.63,5000.0,58.0776,58.1433,58.0557,58.0849,5000.0
2007-09-11 10:10:00,79.59,79.59,79.51,79.54,500.0,58.0557,58.0557,57.9974,58.0193,500.0
2007-09-11 10:20:00,79.55,79.83,79.55,79.82,13400.0,58.0266,58.2308,58.0266,58.2235,13400.0
2007-09-11 10:30:00,79.81,79.85,79.74,79.83,14800.0,58.2162,58.2454,58.1652,58.2308,14800.0
2007-09-11 10:40:00,79.83,79.83,79.76,79.76,1500.0,58.2308,58.2308,58.1797,58.1797,1500.0
2007-09-11 10:50:00,79.78,79.78,79.74,79.76,1900.0,58.1943,58.1943,58.1652,58.1797,1900.0
2007-09-11 11:00:00,79.76,79.76,79.61,79.65,10500.0,58.1797,58.1797,58.0703,58.0995,10500.0
2007-09-11 11:10:00,79.66,79.66,79.57,79.6,1700.0,58.1068,58.1068,58.0411,58.063,1700.0
2007-09-11 11:20:00,79.65,79.73,79.65,79.71,17700.0,58.0995,58.1579,58.0995,58.1433,17700.0
2007-09-11 11:30:00,79.76,79.76,79.61,79.61,11400.0,58.1797,58.1797,58.0703,58.0703,11400.0
2007-09-11 11:40:00,79.63,79.64,79.57,79.62,12400.0,58.0849,58.0922,58.0411,58.0776,12400.0
2007-09-11 11:50:00,79.64,79.67,79.57,79.58,4700.0,58.0922,58.1141,58.0411,58.0484,4700.0
2007-09-11 12:00:00,79.58,79.58,79.5,79.55,11200.0,58.0484,58.0484,57.9901,58.0266,11200.0
2007-09-11 12:10:00,79.56,79.61,79.51,79.61,1600.0,58.0339,58.0703,57.9974,58.0703,1600.0
2007-09-11 12:20:00,79.65,79.65,79.62,79.62,1000.0,58.0995,58.0995,58.0776,58.0776,1000.0
2007-09-11 12:30:00,79.6,79.72,79.59,79.72,13600.0,58.063,58.1506,58.0557,58.1506,13600.0
2007-09-11 12:40:00,79.74,79.77,79.71,79.71,2700.0,58.1652,58.187,58.1433,58.1433,2700.0
2007-09-11 12:50:00,79.65,79.7,79.63,79.7,2600.0,58.0995,58.136,58.0849,58.136,2600.0
2007-09-11 13:00:00,79.7,79.72,79.67,79.69,1700.0,58.136,58.1506,58.1141,58.1287,1700.0
2007-09-11 13:10:00,79.66,79.66,79.59,79.59,2500.0,58.1068,58.1068,58.0557,58.0557,2500.0
2007-09-11 13:20:00,79.6,79.72,79.59,79.7,4900.0,58.063,58.1506,58.0557,58.136,4900.0
2007-09-11 13:30:00,79.7,79.79,79.7,79.75,16500.0,58.136,58.2016,58.136,58.1724,16500.0
2007-09-11 13:40:00,79.72,79.85,79.66,79.77,21000.0,58.1506,58.2454,58.1068,58.187,21000.0
2007-09-11 13:50:00,79.77,79.83,79.75,79.76,6100.0,58.187,58.2308,58.1724,58.1797,6100.0
2007-09-11 14:00:00,79.81,79.97,79.81,79.94,21800.0,58.2162,58.3329,58.2162,58.311,21800.0
2007-09-11 14:10:00,80.02,80.07,79.95,80.02,6300.0,58.3694,58.4059,58.3183,58.3694,6300.0
2007-09-11 14:20:00,80.02,80.1,80.02,80.09,10000.0,58.3694,58.4277,58.3694,58.4205,10000.0
2007-09-11 14:30:00,80.15,80.15,79.99,80.02,1800.0,58.4642,58.4642,58.3475,58.3694,1800.0
2007-09-11 14:40:00,80.01,80.09,79.97,79.97,4300.0,58.3621,58.4205,58.3329,58.3329,4300.0
2007-09-11 14:50:00,79.99,80.03,79.94,80.0,12800.0,58.3475,58.3767,58.311,58.3548,12800.0
2007-09-11 15:00:00,79.99,80.05,79.95,80.0,6700.0,58.3475,58.3913,58.3183,58.3548,6700.0
2007-09-11 15:10:00,80.06,80.2,80.06,80.2,7800.0,58.3986,58.5007,58.3986,58.5007,7800.0
2007-09-11 15:20:00,80.16,80.16,80.08,80.13,64900.0,58.4715,58.4715,58.4132,58.4496,64900.0
2007-09-11 15:30:00,80.14,80.2,79.96,80.0,32500.0,58.4569,58.5007,58.3256,58.3548,32500.0
2007-09-11 15:40:00,79.96,79.96,79.77,79.82,14400.0,58.3256,58.3256,58.187,58.2235,14400.0
2007-09-11 15:50:00,79.79,80.14,79.79,80.11,35300.0,58.2016,58.4569,58.2016,58.435,35300.0
2007-09-11 16:00:00,80.14,80.14,80.14,80.14,200.0,58.4569,58.4569,58.4569,58.4569,200.0
2007-09-11 16:10:00,80.14,80.14,80.14,80.14,0.0,58.4569,58.4569,58.4569,58.4569,0.0
2007-09-12 09:30:00,80.02,80.03,79.85,79.93,4300.0,58.3694,58.3767,58.2454,58.3037,4300.0
2007-09-12 09:40:00,79.94,80.12,79.93,80.1,18200.0,58.311,58.4423,58.3037,58.4277,18200.0
2007-09-12 09:50:00,80.13,80.21,80.13,80.2,47200.0,58.4496,58.508,58.4496,58.5007,47200.0
2007-09-12 10:00:00,80.18,80.18,80.06,80.09,19400.0,58.4861,58.4861,58.3986,58.4205,19400.0
2007-09-12 10:10:00,80.08,80.14,80.02,80.03,28700.0,58.4132,58.4569,58.3694,58.3767,28700.0
2007-09-12 10:20:00,80.07,80.24,80.07,80.22,22000.0,58.4059,58.5299,58.4059,58.5153,22000.0
2007-09-12 10:30:00,80.22,80.34,80.22,80.34,22400.0,58.5153,58.6028,58.5153,58.6028,22400.0
2007-09-12 10:40:00,80.34,80.39,80.25,80.26,74500.0,58.6028,58.6393,58.5372,58.5445,74500.0
2007-09-12 10:50:00,80.22,80.26,80.19,80.2,22700.0,58.5153,58.5445,58.4934,58.5007,22700.0
2007-09-12 11:00:00,80.2,80.25,80.16,80.22,8800.0,58.5007,58.5372,58.4715,58.5153,8800.0
2007-09-12 11:10:00,80.25,80.48,80.25,80.43,13600.0,58.5372,58.7049,58.5372,58.6685,13600.0
2007-09-12 11:20:00,80.41,80.5,80.41,80.42,11900.0,58.6539,58.7195,58.6539,58.6612,11900.0
2007-09-12 11:30:00,80.42,80.47,80.39,80.4,17900.0,58.6612,58.6976,58.6393,58.6466,17900.0
2007-09-12 11:40:00,80.4,80.4,80.36,80.36,7500.0,58.6466,58.6466,58.6174,58.6174,7500.0
2007-09-12 11:50:00,80.38,80.43,80.33,80.36,11700.0,58.632,58.6685,58.5955,58.6174,11700.0
2007-09-12 12:00:00,80.36,80.42,80.34,80.39,5100.0,58.6174,58.6612,58.6028,58.6393,5100.0
2007-09-12 12:10:00,80.41,80.49,80.38,80.38,5000.0,58.6539,58.7122,58.632,58.632,5000.0
2007-09-12 12:20:00,80.37,80.37,80.2,80.23,3100.0,58.6247,58.6247,58.5007,58.5226,3100.0
2007-09-12 12:30:00,80.2,80.27,80.2,80.27,15800.0,58.5007,58.5518,58.5007,58.5518,15800.0
2007-09-12 12:40:00,80.27,80.34,80.16,80.33,6700.0,58.5518,58.6028,58.4715,58.5955,6700.0
2007-09-12 12:50:00,80.28,80.33,80.27,80.28,700.0,58.559,58.5955,58.5518,58.559,700.0
2007-09-12 13:00:00,80.27,80.27,80.09,80.13,4500.0,58.5518,58.5518,58.4205,58.4496,4500.0
2007-09-12 13:10:00,80.1,80.21,80.1,80.17,6700.0,58.4277,58.508,58.4277,58.4788,6700.0
2007-09-12 13:20:00,80.16,80.19,80.15,80.19,1400.0,58.4715,58.4934,58.4642,58.4934,1400.0
2007-09-12 13:30:00,80.12,80.26,80.11,80.26,4100.0,58.4423,58.5445,58.435,58.5445,4100.0
2007-09-12 13:40:00,80.25,80.36,80.24,80.31,8400.0,58.5372,58.6174,58.5299,58.5809,8400.0
2007-09-12 13:50:00,80.34,80.44,80.34,80.4,3700.0,58.6028,58.6758,58.6028,58.6466,3700.0
2007-09-12 14:00:00,80.4,80.5,80.31,80.5,6500.0,58.6466,58.7195,58.5809,58.7195,6500.0
2007-09-12 14:10:00,80.51,80.59,80.5,80.5,4100.0,58.7268,58.7852,58.7195,58.7195,4100.0
2007-09-12 14:20:00,80.51,80.54,80.41,80.41,3300.0,58.7268,58.7487,58.6539,58.6539,3300.0
2007-09-12 14:30:00,80.44,80.46,80.36,80.36,3600.0,58.6758,58.6903,58.6174,58.6174,3600.0
2007-09-12 14:40:00,80.37,80.44,80.37,80.44,6500.0,58.6247,58.6758,58.6247,58.6758,6500.0
2007-09-12 14:50:00,80.44,80.48,80.38,80.48,3600.0,58.6758,58.7049,58.632,58.7049,3600.0
2007-09-12 15:00:00,80.45,80.45,80.27,80.27,2500.0,58.683,58.683,58.5518,58.5518,2500.0
2007-09-12 15:10:00,80.32,80.32,80.2,80.28,1800.0,58.5882,58.5882,58.5007,58.559,1800.0
2007-09-12 15:20:00,80.29,80.29,80.2,80.23,1800.0,58.5663,58.5663,58.5007,58.5226,1800.0
2007-09-12 15:30:00,80.15,80.19,80.1,80.17,6800.0,58.4642,58.4934,58.4277,58.4788,6800.0
2007-09-12 15:40:00,80.21,80.31,80.21,80.25,7200.0,58.508,58.5809,58.508,58.5372,7200.0
2007-09-12 15:50:00,80.29,80.32,80.13,80.18,6800.0,58.5663,58.5882,58.4496,58.4861,6800.0
2007-09-12 16:00:00,80.18,80.24,80.18,80.24,600.0,58.4861,58.5299,58.4861,58.5299,600.0
2007-09-12 16:10:00,80.27,80.27,80.27,80.27,100.0,58.5518,58.5518,58.5518,58.5518,100.0
2007-09-13 09:30:00,80.73,80.73,80.57,80.58,11400.0,58.8873,58.8873,58.7706,58.7779,11400.0
2007-09-13 09:40:00,80.6,80.63,80.43,80.48,30500.0,58.7925,58.8143,58.6685,58.7049,30500.0
2007-09-13 09:50:00,80.49,80.49,80.49,80.49,500.0,58.7122,58.7122,58.7122,58.7122,500.0
2007-09-13 10:00:00,80.66,80.66,80.52,80.55,7600.0,58.8362,58.8362,58.7341,58.756,7600.0
2007-09-13 10:10:00,80.49,80.59,80.49,80.59,2600.0,58.7122,58.7852,58.7122,58.7852,2600.0
2007-09-13 10:20:00,80.63,80.73,80.63,80.73,4600.0,58.8143,58.8873,58.8143,58.8873,4600.0
2007-09-13 10:30:00,80.66,80.77,80.66,80.77,1400.0,58.8362,58.9165,58.8362,58.9165,1400.0
2007-09-13 10:40:00,80.76,80.8,80.71,80.8,8200.0,58.9092,58.9384,58.8727,58.9384,8200.0
2007-09-13 10:50:00,80.75,80.81,80.75,80.8,2800.0,58.9019,58.9456,58.9019,58.9384,2800.0
2007-09-13 11:00:00,80.78,80.84,80.73,80.77,7300.0,58.9238,58.9675,58.8873,58.9165,7300.0
2007-09-13 11:10:00,80.79,80.88,80.79,80.86,15600.0,58.9311,58.9967,58.9311,58.9821,15600.0
2007-09-13 11:20:00,80.85,80.93,80.85,80.93,10300.0,58.9748,59.0332,58.9748,59.0332,10300.0
2007-09-13 11:30:00,80.91,80.91,80.81,80.82,20200.0,59.0186,59.0186,58.9456,58.9529,20200.0
2007-09-13 11:40:00,80.8,80.81,80.8,80.8,800.0,58.9384,58.9456,58.9384,58.9384,800.0
2007-09-13 11:50:00,80.79,80.89,80.79,80.89,24900.0,58.9311,59.004,58.9311,59.004,24900.0
2007-09-13 12:00:00,80.89,80.89,80.82,80.82,7200.0,59.004,59.004,58.9529,58.9529,7200.0
2007-09-13 12:10:00,80.76,80.81,80.76,80.81,1500.0,58.9092,58.9456,58.9092,58.9456,1500.0
2007-09-13 12:20:00,80.87,80.93,80.85,80.85,3100.0,58.9894,59.0332,58.9748,58.9748,3100.0
2007-09-13 12:30:00,80.88,80.89,80.84,80.89,1100.0,58.9967,59.004,58.9675,59.004,1100.0
2007-09-13 12:40:00,80.87,80.89,80.83,80.84,5700.0,58.9894,59.004,58.9602,58.9675,5700.0
2007-09-13 12:50:00,80.84,80.84,80.84,80.84,500.0,58.9675,58.9675,58.9675,58.9675,500.0
2007-09-13 13:00:00,80.9,80.98,80.88,80.94,3000.0,59.0113,59.0697,58.9967,59.0405,3000.0
2007-09-13 13:10:00,80.93,80.98,80.93,80.98,15600.0,59.0332,59.0697,59.0332,59.0697,15600.0
2007-09-13 13:20:00,81.0,81.12,81.0,81.06,3800.0,59.0842,59.1718,59.0842,59.128,3800.0
2007-09-13 13:30:00,81.04,81.07,81.04,81.05,5600.0,59.1134,59.1353,59.1134,59.1207,5600.0
2007-09-13 13:40:00,81.04,81.07,81.02,81.07,1300.0,59.1134,59.1353,59.0988,59.1353,1300.0
2007-09-13 13:50:00,81.02,81.02,80.95,80.95,3100.0,59.0988,59.0988,59.0478,59.0478,3100.0
2007-09-13 14:00:00,80.96,80.97,80.94,80.96,1500.0,59.0551,59.0624,59.0405,59.0551,1500.0
2007-09-13 14:10:00,80.95,80.99,80.87,80.87,2500.0,59.0478,59.0769,58.9894,58.9894,2500.0
2007-09-13 14:20:00,80.88,80.9,80.8,80.81,4200.0,58.9967,59.0113,58.9384,58.9456,4200.0
2007-09-13 14:30:00,80.8,80.91,80.8,80.9,9600.0,58.9384,59.0186,58.9384,59.0113,9600.0
2007-09-13 14:40:00,80.9,80.97,80.88,80.94,1800.0,59.0113,59.0624,58.9967,59.0405,1800.0
2007-09-13 14:50:00,80.94,80.95,80.86,80.92,4000.0,59.0405,59.0478,58.9821,59.0259,4000.0
2007-09-13 15:00:00,80.97,81.03,80.96,80.97,20300.0,59.0624,59.1061,59.0551,59.0624,20300.0
2007-09-13 15:10:00,80.98,80.99,80.79,80.79,7800.0,59.0697,59.0769,58.9311,58.9311,7800.0
2007-09-13 15:20:00,80.79,80.9,80.76,80.87,23600.0,58.9311,59.0113,58.9092,58.9894,23600.0
2007-09-13 15:30:00,80.89,80.93,80.84,80.91,3800.0,59.004,59.0332,58.9675,59.0186,3800.0
2007-09-13 15:40:00,80.92,80.92,80.62,80.66,8100.0,59.0259,59.0259,58.8071,58.8362,8100.0
2007-09-13 15:50:00,80.75,80.79,80.7,80.77,4700.0,58.9019,58.9311,58.8654,58.9165,4700.0
2007-09-13 16:00:00,80.77,80.77,80.77,80.77,0.0,58.9165,58.9165,58.9165,58.9165,0.0
2007-09-13 16:10:00,80.77,80.77,80.77,80.77,0.0,58.9165,58.9165,58.9165,58.9165,0.0
2007-09-14 09:30:00,80.24,80.31,80.21,80.29,10900.0,58.5299,58.5809,58.508,58.5663,10900.0
2007-09-14 09:40:00,80.39,80.39,80.29,80.29,10500.0,58.6393,58.6393,58.5663,58.5663,10500.0
2007-09-14 09:50:00,80.33,80.46,80.33,80.4,15300.0,58.5955,58.6903,58.5955,58.6466,15300.0
2007-09-14 10:00:00,80.42,80.6,80.42,80.58,50800.0,58.6612,58.7925,58.6612,58.7779,50800.0
2007-09-14 10:10:00,80.53,80.65,80.53,80.65,600.0,58.7414,58.8289,58.7414,58.8289,600.0
2007-09-14 10:20:00,80.65,80.7,80.6,80.66,15100.0,58.8289,58.8654,58.7925,58.8362,15100.0
2007-09-14 10:30:00,80.64,80.77,80.64,80.77,7700.0,58.8216,58.9165,58.8216,58.9165,7700.0
2007-09-14 10:40:00,80.68,80.78,80.68,80.76,5700.0,58.8508,58.9238,58.8508,58.9092,5700.0
2007-09-14 10:50:00,80.74,80.76,80.64,80.65,7500.0,58.8946,58.9092,58.8216,58.8289,7500.0
2007-09-14 11:00:00,80.71,80.73,80.6,80.6,1900.0,58.8727,58.8873,58.7925,58.7925,1900.0
2007-09-14 11:10:00,80.59,80.59,80.53,80.57,29600.0,58.7852,58.7852,58.7414,58.7706,29600.0
2007-09-14 11:20:00,80.6,80.62,80.51,80.62,31300.0,58.7925,58.8071,58.7268,58.8071,31300.0
2007-09-14 11:30:00,80.62,80.64,80.57,80.6,53700.0,58.8071,58.8216,58.7706,58.7925,53700.0
2007-09-14 11:40:00,80.59,80.72,80.59,80.68,12900.0,58.7852,58.88,58.7852,58.8508,12900.0
2007-09-14 11:50:00,80.68,80.79,80.68,80.73,44100.0,58.8508,58.9311,58.8508,58.8873,44100.0
2007-09-14 12:00:00,80.75,80.85,80.75,80.79,103300.0,58.9019,58.9748,58.9019,58.9311,103300.0
2007-09-14 12:10:00,80.79,80.79,80.68,80.7,25200.0,58.9311,58.9311,58.8508,58.8654,25200.0
2007-09-14 12:20:00,80.69,80.73,80.69,80.73,14100.0,58.8581,58.8873,58.8581,58.8873,14100.0
2007-09-14 12:30:00,80.74,80.76,80.69,80.72,3300.0,58.8946,58.9092,58.8581,58.88,3300.0
2007-09-14 12:40:00,80.72,80.76,80.62,80.62,18400.0,58.88,58.9092,58.8071,58.8071,18400.0
2007-09-14 12:50:00,80.63,80.71,80.63,80.68,18700.0,58.8143,58.8727,58.8143,58.8508,18700.0
2007-09-14 13:00:00,80.67,80.7,80.62,80.64,38000.0,58.8435,58.8654,58.8071,58.8216,38000.0
2007-09-14 13:10:00,80.64,80.78,80.64,80.72,47000.0,58.8216,58.9238,58.8216,58.88,47000.0
2007-09-14 13:20:00,80.72,80.86,80.72,80.86,24700.0,58.88,58.9821,58.88,58.9821,24700.0
2007-09-14 13:30:00,80.82,80.82,80.75,80.76,12700.0,58.9529,58.9529,58.9019,58.9092,12700.0
2007-09-14 13:40:00,80.75,80.82,80.75,80.82,7200.0,58.9019,58.9529,58.9019,58.9529,7200.0
2007-09-14 13:50:00,80.87,80.91,80.84,80.91,11100.0,58.9894,59.0186,58.9675,59.0186,11100.0
2007-09-14 14:00:00,80.91,80.91,80.79,80.79,4400.0,59.0186,59.0186,58.9311,58.9311,4400.0
2007-09-14 14:10:00,80.78,80.79,80.72,80.79,40400.0,58.9238,58.9311,58.88,58.9311,40400.0
2007-09-14 14:20:00,80.79,80.81,80.77,80.79,6600.0,58.9311,58.9456,58.9165,58.9311,6600.0
2007-09-14 14:30:00,80.78,80.81,80.74,80.75,5300.0,58.9238,58.9456,58.8946,58.9019,5300.0
2007-09-14 14:40:00,80.76,80.76,80.68,80.69,5100.0,58.9092,58.9092,58.8508,58.8581,5100.0
2007-09-14 14:50:00,80.67,80.7,80.53,80.64,33900.0,58.8435,58.8654,58.7414,58.8216,33900.0
2007-09-14 15:00:00,80.65,80.72,80.63,80.66,5600.0,58.8289,58.88,58.8143,58.8362,5600.0
2007-09-14 15:10:00,80.68,80.75,80.64,80.74,7700.0,58.8508,58.9019,58.8216,58.8946,7700.0
2007-09-14 15:20:00,80.74,80.81,80.74,80.79,24400.0,58.8946,58.9456,58.8946,58.9311,24400.0
2007-09-14 15:30:00,80.78,80.84,80.74,80.84,40300.0,58.9238,58.9675,58.8946,58.9675,40300.0
2007-09-14 15:40:00,80.82,80.92,80.82,80.89,44100.0,58.9529,59.0259,58.9529,59.004,44100.0
2007-09-14 15:50:00,80.86,80.89,80.8,80.8,72100.0,58.9821,59.004,58.9384,58.9384,72100.0
2007-09-14 16:00:00,80.8,80.8,80.8,80.8,0.0,58.9384,58.9384,58.9384,58.9384,0.0
2007-09-14 16:10:00,80.88,80.88,80.88,80.88,100.0,58.9967,58.9967,58.9967,58.9967,100.0
2007-09-17 09:30:00,80.61,80.68,80.56,80.67,38400.0,58.7998,58.8508,58.7633,58.8435,38400.0
2007-09-17 09:40:00,80.63,80.66,80.53,80.62,8900.0,58.8143,58.8362,58.7414,58.8071,8900.0
2007-09-17 09:50:00,80.63,80.63,80.5,80.56,17400.0,58.8143,58.8143,58.7195,58.7633,17400.0
2007-09-17 10:00:00,80.59,80.66,80.56,80.58,5700.0,58.7852,58.8362,58.7633,58.7779,5700.0
2007-09-17 10:10:00,80.58,80.71,80.58,80.68,33600.0,58.7779,58.8727,58.7779,58.8508,33600.0
2007-09-17 10:20:00,80.64,80.67,80.54,80.54,7900.0,58.8216,58.8435,58.7487,58.7487,7900.0
2007-09-17 10:30:00,80.51,80.51,80.37,80.43,12400.0,58.7268,58.7268,58.6247,58.6685,12400.0
2007-09-17 10:40:00,80.44,80.46,80.38,80.38,3800.0,58.6758,58.6903,58.632,58.632,3800.0
2007-09-17 10:50:00,80.38,80.38,80.3,80.38,28900.0,58.632,58.632,58.5736,58.632,28900.0
2007-09-17 11:00:00,80.36,80.48,80.36,80.42,6300.0,58.6174,58.7049,58.6174,58.6612,6300.0
2007-09-17 11:10:00,80.42,80.44,80.38,80.4,9500.0,58.6612,58.6758,58.632,58.6466,9500.0
2007-09-17 11:20:00,80.42,80.42,80.34,80.34,3600.0,58.6612,58.6612,58.6028,58.6028,3600.0
2007-09-17 11:30:00,80.27,80.34,80.25,80.33,2300.0,58.5518,58.6028,58.5372,58.5955,2300.0
2007-09-17 11:40:00,80.31,80.34,80.29,80.29,5300.0,58.5809,58.6028,58.5663,58.5663,5300.0
2007-09-17 11:50:00,80.28,80.28,80.21,80.26,8300.0,58.559,58.559,58.508,58.5445,8300.0
2007-09-17 12:00:00,80.24,80.27,80.19,80.2,7600.0,58.5299,58.5518,58.4934,58.5007,7600.0
2007-09-17 12:10:00,80.22,80.26,80.21,80.26,1500.0,58.5153,58.5445,58.508,58.5445,1500.0
2007-09-17 12:20:00,80.25,80.34,80.25,80.34,5000.0,58.5372,58.6028,58.5372,58.6028,5000.0
2007-09-17 12:30:00,80.32,80.45,80.32,80.43,8500.0,58.5882,58.683,58.5882,58.6685,8500.0
2007-09-17 12:40:00,80.41,80.47,80.39,80.45,3700.0,58.6539,58.6976,58.6393,58.683,3700.0
2007-09-17 12:50:00,80.43,80.51,80.43,80.5,11200.0,58.6685,58.7268,58.6685,58.7195,11200.0
2007-09-17 13:00:00,80.52,80.52,80.47,80.48,8300.0,58.7341,58.7341,58.6976,58.7049,8300.0
2007-09-17 13:10:00,80.51,80.55,80.51,80.54,2900.0,58.7268,58.756,58.7268,58.7487,2900.0
2007-09-17 13:20:00,80.53,80.53,80.48,80.49,1100.0,58.7414,58.7414,58.7049,58.7122,1100.0
2007-09-17 13:30:00,80.46,80.46,80.42,80.42,500.0,58.6903,58.6903,58.6612,58.6612,500.0
2007-09-17 13:40:00,80.42,80.5,80.42,80.49,1500.0,58.6612,58.7195,58.6612,58.7122,1500.0
2007-09-17 13:50:00,80.47,80.49,80.4,80.4,4100.0,58.6976,58.7122,58.6466,58.6466,4100.0
2007-09-17 14:00:00,80.35,80.4,80.35,80.4,2200.0,58.6101,58.6466,58.6101,58.6466,2200.0
2007-09-17 14:10:00,80.35,80.37,80.35,80.37,3200.0,58.6101,58.6247,58.6101,58.6247,3200.0
2007-09-17 14:20:00,80.36,80.48,80.33,80.47,10500.0,58.6174,58.7049,58.5955,58.6976,10500.0
2007-09-17 14:30:00,80.48,80.56,80.48,80.5,12400.0,58.7049,58.7633,58.7049,58.7195,12400.0
2007-09-17 14:40:00,80.48,80.54,80.46,80.47,8400.0,58.7049,58.7487,58.6903,58.6976,8400.0
2007-09-17 14:50:00,80.47,80.49,80.46,80.48,1900.0,58.6976,58.7122,58.6903,58.7049,1900.0
2007-09-17 15:00:00,80.46,80.48,80.44,80.48,3000.0,58.6903,58.7049,58.6758,58.7049,3000.0
2007-09-17 15:10:00,80.49,80.63,80.49,80.63,18200.0,58.7122,58.8143,58.7122,58.8143,18200.0
2007-09-17 15:20:00,80.61,80.61,80.56,80.59,15900.0,58.7998,58.7998,58.7633,58.7852,15900.0
2007-09-17 15:30:00,80.48,80.49,80.42,80.42,10000.0,58.7049,58.7122,58.6612,58.6612,10000.0
2007-09-17 15:40:00,80.43,80.44,80.39,80.44,11000.0,58.6685,58.6758,58.6393,58.6758,11000.0
2007-09-17 15:50:00,80.43,80.49,80.43,80.45,44900.0,58.6685,58.7122,58.6685,58.683,44900.0
2007-09-17 16:00:00,80.45,80.45,80.45,80.45,0.0,58.683,58.683,58.683,58.683,0.0
2007-09-17 16:10:00,80.45,80.45,80.45,80.45,0.0,58.683,58.683,58.683,58.683,0.0
2007-09-18 09:30:00,80.85,80.87,80.73,80.75,10500.0,58.9748,58.9894,58.8873,58.9019,10500.0
2007-09-18 09:40:00,80.75,80.75,80.66,80.66,16100.0,58.9019,58.9019,58.8362,58.8362,16100.0
2007-09-18 09:50:00,80.63,80.66,80.56,80.66,23500.0,58.8143,58.8362,58.7633,58.8362,23500.0
2007-09-18 10:00:00,80.66,80.74,80.65,80.74,15300.0,58.8362,58.8946,58.8289,58.8946,15300.0
2007-09-18 10:10:00,80.75,80.77,80.7,80.72,5200.0,58.9019,58.9165,58.8654,58.88,5200.0
2007-09-18 10:20:00,80.73,80.84,80.73,80.82,12400.0,58.8873,58.9675,58.8873,58.9529,12400.0
2007-09-18 10:30:00,80.83,80.87,80.8,80.8,5900.0,58.9602,58.9894,58.9384,58.9384,5900.0
2007-09-18 10:40:00,80.8,80.84,80.8,80.84,3000.0,58.9384,58.9675,58.9384,58.9675,3000.0
2007-09-18 10:50:00,80.85,80.97,80.84,80.97,15800.0,58.9748,59.0624,58.9675,59.0624,15800.0
2007-09-18 11:00:00,80.88,81.05,80.88,81.05,9500.0,58.9967,59.1207,58.9967,59.1207,9500.0
2007-09-18 11:10:00,81.06,81.13,81.03,81.09,8100.0,59.128,59.1791,59.1061,59.1499,8100.0
2007-09-18 11:20:00,81.07,81.1,81.01,81.01,4000.0,59.1353,59.1572,59.0915,59.0915,4000.0
2007-09-18 11:30:00,81.0,81.03,80.99,80.99,3200.0,59.0842,59.1061,59.0769,59.0769,3200.0
2007-09-18 11:40:00,80.97,81.01,80.96,81.01,2900.0,59.0624,59.0915,59.0551,59.0915,2900.0
2007-09-18 11:50:00,81.04,81.05,81.02,81.02,4100.0,59.1134,59.1207,59.0988,59.0988,4100.0
2007-09-18 12:00:00,81.01,81.04,80.93,80.96,5100.0,59.0915,59.1134,59.0332,59.0551,5100.0
2007-09-18 12:10:00,80.94,80.94,80.91,80.94,3200.0,59.0405,59.0405,59.0186,59.0405,3200.0
2007-09-18 12:20:00,80.95,80.98,80.94,80.94,1700.0,59.0478,59.0697,59.0405,59.0405,1700.0
2007-09-18 12:30:00,80.96,81.02,80.96,80.98,7400.0,59.0551,59.0988,59.0551,59.0697,7400.0
2007-09-18 12:40:00,80.98,81.0,80.97,80.98,2200.0,59.0697,59.0842,59.0624,59.0697,2200.0
2007-09-18 12:50:00,80.98,81.01,80.98,81.0,900.0,59.0697,59.0915,59.0697,59.0842,900.0
2007-09-18 13:00:00,80.98,80.98,80.86,80.86,1300.0,59.0697,59.0697,58.9821,58.9821,1300.0
2007-09-18 13:10:00,80.87,80.98,80.86,80.97,13200.0,58.9894,59.0697,58.9821,59.0624,13200.0
2007-09-18 13:20:00,80.97,80.98,80.95,80.95,1400.0,59.0624,59.0697,59.0478,59.0478,1400.0
2007-09-18 13:30:00,80.96,80.99,80.94,80.97,3600.0,59.0551,59.0769,59.0405,59.0624,3600.0
2007-09-18 13:40:00,80.97,80.99,80.9,80.91,1500.0,59.0624,59.0769,59.0113,59.0186,1500.0
2007-09-18 13:50:00,80.91,80.99,80.91,80.97,12700.0,59.0186,59.0769,59.0186,59.0624,12700.0
2007-09-18 14:00:00,80.97,81.01,80.88,80.88,4300.0,59.0624,59.0915,58.9967,58.9967,4300.0
2007-09-18 14:10:00,80.9,82.03,80.8,81.91,84200.0,59.0113,59.8356,58.9384,59.748,84200.0
2007-09-18 14:20:00,81.93,82.02,81.6,81.7,46700.0,59.7626,59.8283,59.5219,59.5948,46700.0
2007-09-18 14:30:00,81.71,82.31,81.71,82.29,8900.0,59.6021,60.0398,59.6021,60.0252,8900.0
2007-09-18 14:40:00,82.32,82.35,82.12,82.17,14800.0,60.0471,60.069,59.9012,59.9377,14800.0
2007-09-18 14:50:00,82.2,82.2,82.08,82.16,9300.0,59.9596,59.9596,59.872,59.9304,9300.0
2007-09-18 15:00:00,82.14,82.16,82.02,82.15,10900.0,59.9158,59.9304,59.8283,59.9231,10900.0
2007-09-18 15:10:00,82.2,82.46,82.2,82.44,29200.0,59.9596,60.1492,59.9596,60.1346,29200.0
2007-09-18 15:20:00,82.43,82.53,82.34,82.49,7700.0,60.1273,60.2003,60.0617,60.1711,7700.0
2007-09-18 15:30:00,82.54,82.65,82.51,82.63,10100.0,60.2076,60.2878,60.1857,60.2732,10100.0
2007-09-18 15:40:00,82.62,82.77,82.61,82.63,15700.0,60.2659,60.3753,60.2586,60.2732,15700.0
2007-09-18 15:50:00,82.67,82.69,82.5,82.64,59800.0,60.3024,60.317,60.1784,60.2805,59800.0
2007-09-18 16:00:00,82.73,82.73,82.73,82.73,500.0,60.3462,60.3462,60.3462,60.3462,500.0
2007-09-18 16:10:00,82.73,82.73,82.73,82.73,0.0,60.3462,60.3462,60.3462,60.3462,0.0
2007-09-19 09:30:00,83.3,83.38,83.3,83.35,3300.0,60.7619,60.8203,60.7619,60.7984,3300.0
2007-09-19 09:40:00,83.31,83.55,83.31,83.49,2200.0,60.7692,60.9443,60.7692,60.9005,2200.0
2007-09-19 09:50:00,83.51,83.53,83.46,83.48,8300.0,60.9151,60.9297,60.8786,60.8932,8300.0
2007-09-19 10:00:00,83.45,83.48,83.41,83.47,9600.0,60.8714,60.8932,60.8422,60.8859,9600.0
2007-09-19 10:10:00,83.47,83.53,80.45,80.45,3200.0,60.8859,60.9297,58.683,58.683,3200.0
2007-09-19 10:20:00,83.45,83.54,83.45,83.52,1400.0,60.8714,60.937,60.8714,60.9224,1400.0
2007-09-19 10:30:00,83.47,83.51,83.41,83.43,41100.0,60.8859,60.9151,60.8422,60.8568,41100.0
2007-09-19 10:40:00,83.45,83.5,83.41,83.45,1900.0,60.8714,60.9078,60.8422,60.8714,1900.0
2007-09-19 10:50:00,83.47,83.62,83.47,83.61,10900.0,60.8859,60.9954,60.8859,60.9881,10900.0
2007-09-19 11:00:00,83.63,83.66,83.61,83.65,13000.0,61.0027,61.0245,60.9881,61.0172,13000.0
2007-09-19 11:10:00,83.66,83.77,83.63,83.74,20300.0,61.0245,61.1048,61.0027,61.0829,20300.0
2007-09-19 11:20:00,83.73,83.73,83.67,83.67,16900.0,61.0756,61.0756,61.0318,61.0318,16900.0
2007-09-19 11:30:00,83.67,83.73,83.51,83.51,10600.0,61.0318,61.0756,60.9151,60.9151,10600.0
2007-09-19 11:40:00,83.48,83.52,83.42,83.42,3100.0,60.8932,60.9224,60.8495,60.8495,3100.0
2007-09-19 11:50:00,83.42,83.5,83.39,83.5,2800.0,60.8495,60.9078,60.8276,60.9078,2800.0
2007-09-19 12:00:00,83.44,83.53,83.44,83.53,1900.0,60.8641,60.9297,60.8641,60.9297,1900.0
2007-09-19 12:10:00,83.52,83.52,83.44,83.48,2200.0,60.9224,60.9224,60.8641,60.8932,2200.0
2007-09-19 12:20:00,83.43,83.45,83.39,83.44,8400.0,60.8568,60.8714,60.8276,60.8641,8400.0
2007-09-19 12:30:00,83.44,83.45,83.32,83.32,17500.0,60.8641,60.8714,60.7765,60.7765,17500.0
2007-09-19 12:40:00,83.32,83.43,83.32,83.43,4400.0,60.7765,60.8568,60.7765,60.8568,4400.0
2007-09-19 12:50:00,83.4,83.48,83.38,83.43,11000.0,60.8349,60.8932,60.8203,60.8568,11000.0
2007-09-19 13:00:00,83.43,83.43,83.26,83.26,19600.0,60.8568,60.8568,60.7328,60.7328,19600.0
2007-09-19 13:10:00,83.26,83.32,83.22,83.27,22400.0,60.7328,60.7765,60.7036,60.7401,22400.0
2007-09-19 13:20:00,83.26,83.27,83.2,83.2,9800.0,60.7328,60.7401,60.689,60.689,9800.0
2007-09-19 13:30:00,83.21,83.3,83.18,83.24,3300.0,60.6963,60.7619,60.6744,60.7182,3300.0
2007-09-19 13:40:00,83.21,83.37,83.21,83.3,13700.0,60.6963,60.813,60.6963,60.7619,13700.0
2007-09-19 13:50:00,83.31,83.34,83.26,83.32,7100.0,60.7692,60.7911,60.7328,60.7765,7100.0
2007-09-19 14:00:00,83.25,83.3,83.1,83.1,15700.0,60.7255,60.7619,60.6161,60.6161,15700.0
2007-09-19 14:10:00,83.09,83.14,82.93,82.97,33800.0,60.6088,60.6452,60.492,60.5212,33800.0
2007-09-19 14:20:00,83.0,83.07,82.91,83.03,16000.0,60.5431,60.5942,60.4775,60.565,16000.0
2007-09-19 14:30:00,83.03,83.14,83.02,83.04,15400.0,60.565,60.6452,60.5577,60.5723,15400.0
2007-09-19 14:40:00,83.05,83.1,83.01,83.04,16500.0,60.5796,60.6161,60.5504,60.5723,16500.0
2007-09-19 14:50:00,83.06,83.28,83.06,83.25,15900.0,60.5869,60.7474,60.5869,60.7255,15900.0
2007-09-19 15:00:00,83.22,83.27,83.2,83.26,22400.0,60.7036,60.7401,60.689,60.7328,22400.0
2007-09-19 15:10:00,83.26,83.45,83.23,83.4,28400.0,60.7328,60.8714,60.7109,60.8349,28400.0
2007-09-19 15:20:00,83.38,83.4,83.32,83.34,5200.0,60.8203,60.8349,60.7765,60.7911,5200.0
2007-09-19 15:30:00,83.34,83.35,83.26,83.26,3600.0,60.7911,60.7984,60.7328,60.7328,3600.0
2007-09-19 15:40:00,83.28,83.3,83.11,83.12,5600.0,60.7474,60.7619,60.6233,60.6306,5600.0
2007-09-19 15:50:00,83.13,83.23,83.07,83.23,14900.0,60.6379,60.7109,60.5942,60.7109,14900.0
2007-09-19 16:00:00,83.23,83.3,83.23,83.3,1900.0,60.7109,60.7619,60.7109,60.7619,1900.0
2007-09-19 16:10:00,83.3,83.3,83.3,83.3,0.0,60.7619,60.7619,60.7619,60.7619,0.0
2007-09-20 09:30:00,83.26,83.26,83.03,83.03,9700.0,60.7328,60.7328,60.565,60.565,9700.0
2007-09-20 09:40:00,82.99,82.99,82.91,82.94,2900.0,60.5358,60.5358,60.4775,60.4993,2900.0
2007-09-20 09:50:00,82.94,83.1,82.94,83.08,4900.0,60.4993,60.6161,60.4993,60.6015,4900.0
2007-09-20 10:00:00,83.06,83.24,83.03,83.22,24000.0,60.5869,60.7182,60.565,60.7036,24000.0
2007-09-20 10:10:00,83.18,83.28,83.14,83.15,24300.0,60.6744,60.7474,60.6452,60.6525,24300.0
2007-09-20 10:20:00,83.16,83.2,83.1,83.1,14100.0,60.6598,60.689,60.6161,60.6161,14100.0
2007-09-20 10:30:00,83.12,83.12,83.07,83.09,900.0,60.6306,60.6306,60.5942,60.6088,900.0
2007-09-20 10:40:00,83.09,83.13,83.05,83.05,3400.0,60.6088,60.6379,60.5796,60.5796,3400.0
2007-09-20 10:50:00,83.14,83.19,83.1,83.11,7600.0,60.6452,60.6817,60.6161,60.6233,7600.0
2007-09-20 11:00:00,83.11,83.19,83.07,83.19,9300.0,60.6233,60.6817,60.5942,60.6817,9300.0
2007-09-20 11:10:00,83.15,83.17,83.09,83.09,54000.0,60.6525,60.6671,60.6088,60.6088,54000.0
2007-09-20 11:20:00,83.08,83.1,83.06,83.07,24100.0,60.6015,60.6161,60.5869,60.5942,24100.0
2007-09-20 11:30:00,83.09,83.1,82.99,83.02,107600.0,60.6088,60.6161,60.5358,60.5577,107600.0
2007-09-20 11:40:00,83.04,83.04,82.99,83.01,5100.0,60.5723,60.5723,60.5358,60.5504,5100.0
2007-09-20 11:50:00,83.02,83.07,83.02,83.06,8300.0,60.5577,60.5942,60.5577,60.5869,8300.0
2007-09-20 12:00:00,83.11,83.21,83.11,83.18,2100.0,60.6233,60.6963,60.6233,60.6744,2100.0
2007-09-20 12:10:00,83.19,83.19,83.12,83.15,4200.0,60.6817,60.6817,60.6306,60.6525,4200.0
2007-09-20 12:20:00,83.17,83.2,83.04,83.04,19500.0,60.6671,60.689,60.5723,60.5723,19500.0
2007-09-20 12:30:00,83.01,83.04,82.96,82.98,11300.0,60.5504,60.5723,60.5139,60.5285,11300.0
2007-09-20 12:40:00,82.98,83.03,82.96,83.03,11700.0,60.5285,60.565,60.5139,60.565,11700.0
2007-09-20 12:50:00,83.01,83.06,83.01,83.06,1700.0,60.5504,60.5869,60.5504,60.5869,1700.0
2007-09-20 13:00:00,83.04,83.09,83.03,83.03,25300.0,60.5723,60.6088,60.565,60.565,25300.0
2007-09-20 13:10:00,83.03,83.04,83.02,83.04,3800.0,60.565,60.5723,60.5577,60.5723,3800.0
2007-09-20 13:20:00,83.01,83.01,82.91,82.92,3300.0,60.5504,60.5504,60.4775,60.4848,3300.0
2007-09-20 13:30:00,82.97,82.97,82.83,82.94,24200.0,60.5212,60.5212,60.4191,60.4993,24200.0
2007-09-20 13:40:00,82.93,83.03,82.93,82.98,14000.0,60.492,60.565,60.492,60.5285,14000.0
2007-09-20 13:50:00,82.99,83.01,82.93,82.99,20700.0,60.5358,60.5504,60.492,60.5358,20700.0
2007-09-20 14:00:00,82.97,82.99,82.89,82.89,7800.0,60.5212,60.5358,60.4629,60.4629,7800.0
2007-09-20 14:10:00,82.9,82.98,82.9,82.97,15300.0,60.4702,60.5285,60.4702,60.5212,15300.0
2007-09-20 14:20:00,82.99,82.99,82.8,82.85,16900.0,60.5358,60.5358,60.3972,60.4337,16900.0
2007-09-20 14:30:00,82.83,82.83,82.72,82.81,45900.0,60.4191,60.4191,60.3389,60.4045,45900.0
2007-09-20 14:40:00,82.82,82.87,82.64,82.66,40800.0,60.4118,60.4483,60.2805,60.2951,40800.0
2007-09-20 14:50:00,82.64,82.74,82.64,82.71,20500.0,60.2805,60.3535,60.2805,60.3316,20500.0
2007-09-20 15:00:00,82.68,82.68,82.59,82.63,17700.0,60.3097,60.3097,60.244,60.2732,17700.0
2007-09-20 15:10:00,82.64,82.82,82.64,82.82,27300.0,60.2805,60.4118,60.2805,60.4118,27300.0
2007-09-20 15:20:00,82.81,82.81,82.77,82.79,7600.0,60.4045,60.4045,60.3753,60.3899,7600.0
2007-09-20 15:30:00,82.75,82.77,82.69,82.75,6500.0,60.3608,60.3753,60.317,60.3608,6500.0
2007-09-20 15:40:00,82.76,82.86,82.75,82.8,16700.0,60.368,60.441,60.3608,60.3972,16700.0
2007-09-20 15:50:00,82.81,82.82,82.69,82.71,11000.0,60.4045,60.4118,60.317,60.3316,11000.0
2007-09-20 16:00:00,82.65,82.66,82.65,82.66,500.0,60.2878,60.2951,60.2878,60.2951,500.0
2007-09-20 16:10:00,82.66,82.7,82.65,82.66,7200.0,60.2951,60.3243,60.2878,60.2951,7200.0
2007-09-21 09:30:00,83.2,83.3,83.13,83.27,43400.0,60.689,60.7619,60.6379,60.7401,43400.0
2007-09-21 09:40:00,83.23,83.24,83.1,83.1,1500.0,60.7109,60.7182,60.6161,60.6161,1500.0
2007-09-21 09:50:00,83.09,83.13,83.09,83.1,500.0,60.6088,60.6379,60.6088,60.6161,500.0
2007-09-21 10:00:00,83.07,83.2,83.07,83.2,5600.0,60.5942,60.689,60.5942,60.689,5600.0
2007-09-21 10:10:00,83.22,83.23,83.15,83.15,1600.0,60.7036,60.7109,60.6525,60.6525,1600.0
2007-09-21 10:20:00,83.13,83.2,83.08,83.08,6400.0,60.6379,60.689,60.6015,60.6015,6400.0
2007-09-21 10:30:00,83.06,83.1,83.05,83.07,65100.0,60.5869,60.6161,60.5796,60.5942,65100.0
2007-09-21 10:40:00,83.1,83.12,83.05,83.07,50200.0,60.6161,60.6306,60.5796,60.5942,50200.0
2007-09-21 10:50:00,83.08,83.16,83.08,83.12,1800.0,60.6015,60.6598,60.6015,60.6306,1800.0
2007-09-21 11:00:00,83.16,83.22,83.16,83.21,43900.0,60.6598,60.7036,60.6598,60.6963,43900.0
2007-09-21 11:10:00,83.19,83.22,83.18,83.18,700.0,60.6817,60.7036,60.6744,60.6744,700.0
2007-09-21 11:20:00,83.19,83.25,83.19,83.25,3100.0,60.6817,60.7255,60.6817,60.7255,3100.0
2007-09-21 11:30:00,83.24,83.25,83.22,83.22,1100.0,60.7182,60.7255,60.7036,60.7036,1100.0
2007-09-21 11:40:00,83.21,83.24,83.21,83.23,2100.0,60.6963,60.7182,60.6963,60.7109,2100.0
2007-09-21 11:50:00,83.27,83.29,83.25,83.26,2000.0,60.7401,60.7546,60.7255,60.7328,2000.0
2007-09-21 12:00:00,83.29,83.29,83.21,83.25,2900.0,60.7546,60.7546,60.6963,60.7255,2900.0
2007-09-21 12:10:00,83.27,83.28,83.27,83.27,800.0,60.7401,60.7474,60.7401,60.7401,800.0
2007-09-21 12:20:00,83.27,83.28,83.24,83.28,700.0,60.7401,60.7474,60.7182,60.7474,700.0
2007-09-21 12:30:00,83.32,83.38,83.32,83.34,10900.0,60.7765,60.8203,60.7765,60.7911,10900.0
2007-09-21 12:40:00,83.34,83.34,83.31,83.33,1800.0,60.7911,60.7911,60.7692,60.7838,1800.0
2007-09-21 12:50:00,83.27,83.29,83.26,83.27,4800.0,60.7401,60.7546,60.7328,60.7401,4800.0
2007-09-21 13:00:00,83.28,83.31,83.28,83.28,7800.0,60.7474,60.7692,60.7474,60.7474,7800.0
2007-09-21 13:10:00,83.29,83.3,83.24,83.24,1700.0,60.7546,60.7619,60.7182,60.7182,1700.0
2007-09-21 13:20:00,83.26,83.29,83.26,83.29,1200.0,60.7328,60.7546,60.7328,60.7546,1200.0
2007-09-21 13:30:00,83.29,83.3,83.28,83.28,3600.0,60.7546,60.7619,60.7474,60.7474,3600.0
2007-09-21 13:40:00,83.28,83.28,83.25,83.25,1000.0,60.7474,60.7474,60.7255,60.7255,1000.0
2007-09-21 13:50:00,83.21,83.22,83.18,83.18,1200.0,60.6963,60.7036,60.6744,60.6744,1200.0
2007-09-21 14:00:00,83.16,83.18,83.12,83.18,1400.0,60.6598,60.6744,60.6306,60.6744,1400.0
2007-09-21 14:10:00,83.11,83.16,83.1,83.14,9000.0,60.6233,60.6598,60.6161,60.6452,9000.0
2007-09-21 14:20:00,83.14,83.16,83.13,83.16,1500.0,60.6452,60.6598,60.6379,60.6598,1500.0
2007-09-21 14:30:00,83.21,83.21,83.17,83.17,1300.0,60.6963,60.6963,60.6671,60.6671,1300.0
2007-09-21 14:40:00,83.11,83.17,83.05,83.16,13400.0,60.6233,60.6671,60.5796,60.6598,13400.0
2007-09-21 14:50:00,83.13,83.16,83.11,83.11,2400.0,60.6379,60.6598,60.6233,60.6233,2400.0
2007-09-21 15:00:00,83.11,83.2,83.1,83.2,5500.0,60.6233,60.689,60.6161,60.689,5500.0
2007-09-21 15:10:00,83.2,83.25,83.2,83.22,9000.0,60.689,60.7255,60.689,60.7036,9000.0
2007-09-21 15:20:00,83.22,83.22,83.16,83.17,3700.0,60.7036,60.7036,60.6598,60.6671,3700.0
2007-09-21 15:30:00,83.17,83.19,83.13,83.14,18300.0,60.6671,60.6817,60.6379,60.6452,18300.0
2007-09-21 15:40:00,83.15,83.19,83.1,83.1,15000.0,60.6525,60.6817,60.6161,60.6161,15000.0
2007-09-21 15:50:00,83.11,83.14,83.05,83.1,13400.0,60.6233,60.6452,60.5796,60.6161,13400.0
2007-09-21 16:00:00,83.03,83.03,83.01,83.01,200.0,60.565,60.565,60.5504,60.5504,200.0
2007-09-21 16:10:00,83.01,83.01,83.01,83.01,0.0,60.5504,60.5504,60.5504,60.5504,0.0
2007-09-24 09:30:00,83.17,83.17,83.0,83.0,5200.0,60.6671,60.6671,60.5431,60.5431,5200.0
2007-09-24 09:40:00,82.97,83.02,82.97,83.01,6000.0,60.5212,60.5577,60.5212,60.5504,6000.0
2007-09-24 09:50:00,82.98,82.98,82.85,82.89,8000.0,60.5285,60.5285,60.4337,60.4629,8000.0
2007-09-24 10:00:00,82.86,82.94,82.85,82.87,19600.0,60.441,60.4993,60.4337,60.4483,19600.0
2007-09-24 10:10:00,82.88,82.97,82.87,82.95,7500.0,60.4556,60.5212,60.4483,60.5066,7500.0
2007-09-24 10:20:00,82.98,83.28,82.98,83.28,8100.0,60.5285,60.7474,60.5285,60.7474,8100.0
2007-09-24 10:30:00,83.3,83.3,83.21,83.21,3000.0,60.7619,60.7619,60.6963,60.6963,3000.0
2007-09-24 10:40:00,83.22,83.25,83.2,83.2,1300.0,60.7036,60.7255,60.689,60.689,1300.0
2007-09-24 10:50:00,83.23,83.23,83.18,83.21,600.0,60.7109,60.7109,60.6744,60.6963,600.0
2007-09-24 11:00:00,83.2,83.2,83.14,83.14,800.0,60.689,60.689,60.6452,60.6452,800.0
2007-09-24 11:10:00,83.18,83.19,83.18,83.19,3900.0,60.6744,60.6817,60.6744,60.6817,3900.0
2007-09-24 11:20:00,83.21,83.33,83.21,83.29,36200.0,60.6963,60.7838,60.6963,60.7546,36200.0
2007-09-24 11:30:00,83.27,83.29,83.2,83.2,7000.0,60.7401,60.7546,60.689,60.689,7000.0
2007-09-24 11:40:00,83.19,83.19,83.15,83.18,700.0,60.6817,60.6817,60.6525,60.6744,700.0
2007-09-24 11:50:00,83.19,83.23,83.16,83.18,9300.0,60.6817,60.7109,60.6598,60.6744,9300.0
2007-09-24 12:00:00,83.19,83.24,83.16,83.2,10000.0,60.6817,60.7182,60.6598,60.689,10000.0
2007-09-24 12:10:00,83.21,83.22,83.15,83.16,8300.0,60.6963,60.7036,60.6525,60.6598,8300.0
2007-09-24 12:20:00,83.15,83.2,83.13,83.2,3500.0,60.6525,60.689,60.6379,60.689,3500.0
2007-09-24 12:30:00,83.17,83.17,83.09,83.15,7600.0,60.6671,60.6671,60.6088,60.6525,7600.0
2007-09-24 12:40:00,83.14,83.18,83.14,83.17,900.0,60.6452,60.6744,60.6452,60.6671,900.0
2007-09-24 12:50:00,83.07,83.09,83.07,83.09,400.0,60.5942,60.6088,60.5942,60.6088,400.0
2007-09-24 13:00:00,83.1,83.12,83.09,83.09,800.0,60.6161,60.6306,60.6088,60.6088,800.0
2007-09-24 13:10:00,83.09,83.09,82.95,83.0,5100.0,60.6088,60.6088,60.5066,60.5431,5100.0
2007-09-24 13:20:00,82.94,82.94,82.88,82.93,41300.0,60.4993,60.4993,60.4556,60.492,41300.0
2007-09-24 13:30:00,82.93,82.93,82.77,82.83,41400.0,60.492,60.492,60.3753,60.4191,41400.0
2007-09-24 13:40:00,82.84,82.84,82.72,82.72,4300.0,60.4264,60.4264,60.3389,60.3389,4300.0
2007-09-24 13:50:00,82.75,82.8,82.75,82.77,3700.0,60.3608,60.3972,60.3608,60.3753,3700.0
2007-09-24 14:00:00,82.77,82.85,82.76,82.85,12200.0,60.3753,60.4337,60.368,60.4337,12200.0
2007-09-24 14:10:00,82.83,82.84,82.77,82.83,4000.0,60.4191,60.4264,60.3753,60.4191,4000.0
2007-09-24 14:20:00,82.84,82.84,82.67,82.71,5400.0,60.4264,60.4264,60.3024,60.3316,5400.0
2007-09-24 14:30:00,82.64,82.71,82.6,82.71,8800.0,60.2805,60.3316,60.2513,60.3316,8800.0
2007-09-24 14:40:00,82.7,82.74,82.64,82.67,15200.0,60.3243,60.3535,60.2805,60.3024,15200.0
2007-09-24 14:50:00,82.7,82.74,82.69,82.71,74800.0,60.3243,60.3535,60.317,60.3316,74800.0
2007-09-24 15:00:00,82.71,82.71,82.57,82.69,23400.0,60.3316,60.3316,60.2295,60.317,23400.0
2007-09-24 15:10:00,82.63,82.65,82.58,82.65,6100.0,60.2732,60.2878,60.2367,60.2878,6100.0
2007-09-24 15:20:00,82.67,82.77,82.66,82.77,5100.0,60.3024,60.3753,60.2951,60.3753,5100.0
2007-09-24 15:30:00,82.77,82.77,82.61,82.64,59100.0,60.3753,60.3753,60.2586,60.2805,59100.0
2007-09-24 15:40:00,82.69,82.73,82.66,82.72,9600.0,60.317,60.3462,60.2951,60.3389,9600.0
2007-09-24 15:50:00,82.71,82.71,82.61,82.68,69300.0,60.3316,60.3316,60.2586,60.3097,69300.0
2007-09-24 16:00:00,82.68,82.68,82.68,82.68,0.0,60.3097,60.3097,60.3097,60.3097,0.0
2007-09-24 16:10:00,82.68,82.68,82.68,82.68,0.0,60.3097,60.3097,60.3097,60.3097,0.0
2007-09-25 09:30:00,82.02,82.02,81.83,81.85,5000.0,60.0758,60.0758,59.9366,59.9513,5000.0
2007-09-25 09:40:00,81.84,81.87,81.79,81.87,4300.0,59.9439,59.9659,59.9073,59.9659,4300.0
2007-09-25 09:50:00,81.92,81.97,81.86,81.86,3100.0,60.0025,60.0391,59.9586,59.9586,3100.0
2007-09-25 10:00:00,81.84,81.96,81.72,81.96,27000.0,59.9439,60.0318,59.856,60.0318,27000.0
2007-09-25 10:10:00,81.99,82.16,81.99,82.15,21400.0,60.0538,60.1783,60.0538,60.171,21400.0
2007-09-25 10:20:00,82.15,82.15,82.02,82.04,42000.0,60.171,60.171,60.0758,60.0904,42000.0
2007-09-25 10:30:00,82.06,82.25,82.02,82.23,9400.0,60.1051,60.2442,60.0758,60.2296,9400.0
2007-09-25 10:40:00,82.22,82.27,82.19,82.19,22500.0,60.2223,60.2589,60.2003,60.2003,22500.0
2007-09-25 10:50:00,82.16,82.19,82.14,82.14,4300.0,60.1783,60.2003,60.1637,60.1637,4300.0
2007-09-25 11:00:00,82.15,82.31,82.15,82.25,2800.0,60.171,60.2882,60.171,60.2442,2800.0
2007-09-25 11:10:00,82.29,82.33,82.22,82.22,8500.0,60.2735,60.3028,60.2223,60.2223,8500.0
2007-09-25 11:20:00,82.17,82.18,82.12,82.12,6600.0,60.1856,60.193,60.149,60.149,6600.0
2007-09-25 11:30:00,82.14,82.18,82.05,82.06,26400.0,60.1637,60.193,60.0977,60.1051,26400.0
2007-09-25 11:40:00,82.08,82.08,82.03,82.08,3800.0,60.1197,60.1197,60.0831,60.1197,3800.0
2007-09-25 11:50:00,82.04,82.13,82.04,82.13,2300.0,60.0904,60.1563,60.0904,60.1563,2300.0
2007-09-25 12:00:00,82.1,82.12,82.07,82.1,500.0,60.1344,60.149,60.1124,60.1344,500.0
2007-09-25 12:10:00,82.09,82.09,82.02,82.05,8800.0,60.127,60.127,60.0758,60.0977,8800.0
2007-09-25 12:20:00,82.07,82.11,82.06,82.11,1500.0,60.1124,60.1417,60.1051,60.1417,1500.0
2007-09-25 12:30:00,82.07,82.07,82.04,82.04,8400.0,60.1124,60.1124,60.0904,60.0904,8400.0
2007-09-25 12:40:00,82.05,82.16,82.05,82.12,6600.0,60.0977,60.1783,60.0977,60.149,6600.0
2007-09-25 12:50:00,82.12,82.14,82.11,82.14,1900.0,60.149,60.1637,60.1417,60.1637,1900.0
2007-09-25 13:00:00,82.14,82.16,82.11,82.16,7900.0,60.1637,60.1783,60.1417,60.1783,7900.0
2007-09-25 13:10:00,82.18,82.26,82.16,82.19,9800.0,60.193,60.2516,60.1783,60.2003,9800.0
2007-09-25 13:20:00,82.19,82.26,82.18,82.24,19400.0,60.2003,60.2516,60.193,60.2369,19400.0
2007-09-25 13:30:00,82.23,82.23,82.23,82.23,100.0,60.2296,60.2296,60.2296,60.2296,100.0
2007-09-25 13:40:00,82.17,82.17,82.16,82.17,1300.0,60.1856,60.1856,60.1783,60.1856,1300.0
2007-09-25 13:50:00,82.14,82.21,82.14,82.21,7400.0,60.1637,60.2149,60.1637,60.2149,7400.0
2007-09-25 14:00:00,82.19,82.19,82.11,82.11,26500.0,60.2003,60.2003,60.1417,60.1417,26500.0
2007-09-25 14:10:00,82.11,82.18,82.11,82.14,8100.0,60.1417,60.193,60.1417,60.1637,8100.0
2007-09-25 14:20:00,82.17,82.23,82.13,82.19,38300.0,60.1856,60.2296,60.1563,60.2003,38300.0
2007-09-25 14:30:00,82.17,82.17,82.14,82.15,23400.0,60.1856,60.1856,60.1637,60.171,23400.0
2007-09-25 14:40:00,82.14,82.29,82.12,82.26,6400.0,60.1637,60.2735,60.149,60.2516,6400.0
2007-09-25 14:50:00,82.25,82.28,82.19,82.27,9000.0,60.2442,60.2662,60.2003,60.2589,9000.0
2007-09-25 15:00:00,82.3,82.32,82.26,82.29,2200.0,60.2809,60.2955,60.2516,60.2735,2200.0
2007-09-25 15:10:00,82.24,82.24,82.17,82.2,4500.0,60.2369,60.2369,60.1856,60.2076,4500.0
2007-09-25 15:20:00,82.19,82.26,82.19,82.23,36400.0,60.2003,60.2516,60.2003,60.2296,36400.0
2007-09-25 15:30:00,82.22,82.25,82.2,82.22,31200.0,60.2223,60.2442,60.2076,60.2223,31200.0
2007-09-25 15:40:00,82.2,82.23,82.14,82.14,21600.0,60.2076,60.2296,60.1637,60.1637,21600.0
2007-09-25 15:50:00,82.15,82.38,82.14,82.38,16300.0,60.171,60.3395,60.1637,60.3395,16300.0
2007-09-25 16:00:00,82.38,82.38,82.38,82.38,100.0,60.3395,60.3395,60.3395,60.3395,100.0
2007-09-25 16:10:00,82.38,82.38,82.38,82.38,0.0,60.3395,60.3395,60.3395,60.3395,0.0
2007-09-26 09:30:00,82.76,82.79,82.38,82.79,21600.0,60.6178,60.6398,60.3395,60.6398,21600.0
2007-09-26 09:40:00,82.75,82.75,82.59,82.59,88900.0,60.6105,60.6105,60.4933,60.4933,88900.0
2007-09-26 09:50:00,82.57,82.7,82.56,82.65,150700.0,60.4786,60.5738,60.4713,60.5372,150700.0
2007-09-26 10:00:00,82.65,82.75,82.59,82.61,106300.0,60.5372,60.6105,60.4933,60.5079,106300.0
2007-09-26 10:10:00,82.64,82.7,82.59,82.6,14400.0,60.5299,60.5738,60.4933,60.5006,14400.0
2007-09-26 10:20:00,82.66,82.67,82.63,82.65,101500.0,60.5445,60.5519,60.5226,60.5372,101500.0
2007-09-26 10:30:00,82.61,82.62,82.56,82.57,10200.0,60.5079,60.5152,60.4713,60.4786,10200.0
2007-09-26 10:40:00,82.52,82.57,82.52,82.56,500.0,60.442,60.4786,60.442,60.4713,500.0
2007-09-26 10:50:00,82.57,82.67,82.56,82.66,108400.0,60.4786,60.5519,60.4713,60.5445,108400.0
2007-09-26 11:00:00,82.68,82.84,82.68,82.81,15200.0,60.5592,60.6764,60.5592,60.6544,15200.0
2007-09-26 11:10:00,82.81,82.9,82.81,82.88,5400.0,60.6544,60.7203,60.6544,60.7057,5400.0
2007-09-26 11:20:00,82.85,82.87,82.83,82.84,15200.0,60.6837,60.6984,60.6691,60.6764,15200.0
2007-09-26 11:30:00,82.84,82.84,82.79,82.82,2100.0,60.6764,60.6764,60.6398,60.6617,2100.0
2007-09-26 11:40:00,82.85,82.89,82.84,82.88,1600.0,60.6837,60.713,60.6764,60.7057,1600.0
2007-09-26 11:50:00,82.88,82.88,82.83,82.83,400.0,60.7057,60.7057,60.6691,60.6691,400.0
2007-09-26 12:00:00,82.87,82.87,82.8,82.8,600.0,60.6984,60.6984,60.6471,60.6471,600.0
2007-09-26 12:10:00,82.77,82.79,82.77,82.78,800.0,60.6251,60.6398,60.6251,60.6324,800.0
2007-09-26 12:20:00,82.79,82.81,82.79,82.81,200.0,60.6398,60.6544,60.6398,60.6544,200.0
2007-09-26 12:30:00,82.82,82.83,82.82,82.83,300.0,60.6617,60.6691,60.6617,60.6691,300.0
2007-09-26 12:40:00,82.81,82.81,82.73,82.76,89700.0,60.6544,60.6544,60.5958,60.6178,89700.0
2007-09-26 12:50:00,82.71,82.72,82.7,82.7,145900.0,60.5812,60.5885,60.5738,60.5738,145900.0
2007-09-26 13:00:00,82.71,82.78,82.71,82.73,96600.0,60.5812,60.6324,60.5812,60.5958,96600.0
2007-09-26 13:10:00,82.74,82.77,82.74,82.75,120900.0,60.6031,60.6251,60.6031,60.6105,120900.0
2007-09-26 13:20:00,82.74,82.75,82.71,82.71,58400.0,60.6031,60.6105,60.5812,60.5812,58400.0
2007-09-26 13:30:00,82.71,82.71,82.55,82.58,13600.0,60.5812,60.5812,60.464,60.4859,13600.0
2007-09-26 13:40:00,82.58,82.58,82.48,82.51,15400.0,60.4859,60.4859,60.4127,60.4347,15400.0
2007-09-26 13:50:00,82.51,82.51,82.45,82.47,1100.0,60.4347,60.4347,60.3907,60.4054,1100.0
2007-09-26 14:00:00,82.49,82.54,82.48,82.54,300.0,60.42,60.4566,60.4127,60.4566,300.0
2007-09-26 14:10:00,82.52,82.6,82.52,82.6,300.0,60.442,60.5006,60.442,60.5006,300.0
2007-09-26 14:20:00,82.59,82.59,82.59,82.59,100.0,60.4933,60.4933,60.4933,60.4933,100.0
2007-09-26 14:30:00,82.56,82.62,82.56,82.57,3500.0,60.4713,60.5152,60.4713,60.4786,3500.0
2007-09-26 14:40:00,82.53,82.53,82.49,82.52,1700.0,60.4493,60.4493,60.42,60.442,1700.0
2007-09-26 14:50:00,82.56,82.63,82.54,82.6,22100.0,60.4713,60.5226,60.4566,60.5006,22100.0
2007-09-26 15:00:00,82.59,82.69,82.58,82.69,2100.0,60.4933,60.5665,60.4859,60.5665,2100.0
2007-09-26 15:10:00,82.77,82.94,82.77,82.94,5800.0,60.6251,60.7496,60.6251,60.7496,5800.0
2007-09-26 15:20:00,82.95,82.98,82.91,82.96,1900.0,60.7569,60.7789,60.7277,60.7643,1900.0
2007-09-26 15:30:00,82.96,82.96,82.77,82.81,8700.0,60.7643,60.7643,60.6251,60.6544,8700.0
2007-09-26 15:40:00,82.84,82.84,82.74,82.77,4400.0,60.6764,60.6764,60.6031,60.6251,4400.0
2007-09-26 15:50:00,82.77,82.8,82.69,82.79,6800.0,60.6251,60.6471,60.5665,60.6398,6800.0
2007-09-26 16:00:00,82.78,82.78,82.63,82.63,5300.0,60.6324,60.6324,60.5226,60.5226,5300.0
2007-09-26 16:10:00,82.63,82.63,82.63,82.63,0.0,60.5226,60.5226,60.5226,60.5226,0.0
2007-09-27 09:30:00,83.0,83.1,82.99,83.03,7600.0,60.7936,60.8668,60.7862,60.8155,7600.0
2007-09-27 09:40:00,83.07,83.07,82.96,82.96,900.0,60.8448,60.8448,60.7643,60.7643,900.0
2007-09-27 09:50:00,83.02,83.05,82.95,82.95,3600.0,60.8082,60.8302,60.7569,60.7569,3600.0
2007-09-27 10:00:00,82.92,83.06,82.89,82.96,21300.0,60.735,60.8375,60.713,60.7643,21300.0
2007-09-27 10:10:00,82.91,82.94,82.85,82.88,8700.0,60.7277,60.7496,60.6837,60.7057,8700.0
2007-09-27 10:20:00,83.0,83.02,82.95,82.95,2100.0,60.7936,60.8082,60.7569,60.7569,2100.0
2007-09-27 10:30:00,82.96,83.05,82.78,83.05,27100.0,60.7643,60.8302,60.6324,60.8302,27100.0
2007-09-27 10:40:00,83.07,83.1,82.99,82.99,2900.0,60.8448,60.8668,60.7862,60.7862,2900.0
2007-09-27 10:50:00,83.0,83.09,83.0,83.06,5400.0,60.7936,60.8595,60.7936,60.8375,5400.0
2007-09-27 11:00:00,83.07,83.1,83.03,83.08,4500.0,60.8448,60.8668,60.8155,60.8522,4500.0
2007-09-27 11:10:00,83.03,83.06,82.99,83.0,5000.0,60.8155,60.8375,60.7862,60.7936,5000.0
2007-09-27 11:20:00,83.0,83.01,82.86,82.88,4700.0,60.7936,60.8009,60.691,60.7057,4700.0
2007-09-27 11:30:00,82.84,82.92,82.82,82.89,4100.0,60.6764,60.735,60.6617,60.713,4100.0
2007-09-27 11:40:00,82.94,82.94,82.87,82.9,4800.0,60.7496,60.7496,60.6984,60.7203,4800.0
2007-09-27 11:50:00,82.92,82.92,82.89,82.9,1400.0,60.735,60.735,60.713,60.7203,1400.0
2007-09-27 12:00:00,82.98,83.0,82.91,82.92,1100.0,60.7789,60.7936,60.7277,60.735,1100.0
2007-09-27 12:10:00,82.91,82.91,82.85,82.89,3300.0,60.7277,60.7277,60.6837,60.713,3300.0
2007-09-27 12:20:00,82.9,82.95,82.9,82.95,7800.0,60.7203,60.7569,60.7203,60.7569,7800.0
2007-09-27 12:30:00,82.95,83.0,82.95,82.97,4800.0,60.7569,60.7936,60.7569,60.7716,4800.0
2007-09-27 12:40:00,82.97,83.0,82.96,82.97,23100.0,60.7716,60.7936,60.7643,60.7716,23100.0
2007-09-27 12:50:00,82.97,83.0,82.96,82.97,3000.0,60.7716,60.7936,60.7643,60.7716,3000.0
2007-09-27 13:00:00,82.96,83.04,82.96,82.99,19500.0,60.7643,60.8229,60.7643,60.7862,19500.0
2007-09-27 13:10:00,83.01,83.02,83.0,83.02,2100.0,60.8009,60.8082,60.7936,60.8082,2100.0
2007-09-27 13:20:00,83.0,83.03,82.97,83.01,34600.0,60.7936,60.8155,60.7716,60.8009,34600.0
2007-09-27 13:30:00,83.0,83.0,82.93,82.94,3500.0,60.7936,60.7936,60.7423,60.7496,3500.0
2007-09-27 13:40:00,82.92,82.96,82.9,82.9,2500.0,60.735,60.7643,60.7203,60.7203,2500.0
2007-09-27 13:50:00,82.93,83.01,82.93,83.01,8900.0,60.7423,60.8009,60.7423,60.8009,8900.0
2007-09-27 14:00:00,83.0,83.12,82.98,83.08,46500.0,60.7936,60.8815,60.7789,60.8522,46500.0
2007-09-27 14:10:00,83.09,83.13,83.08,83.1,4700.0,60.8595,60.8888,60.8522,60.8668,4700.0
2007-09-27 14:20:00,83.07,83.18,83.07,83.14,21700.0,60.8448,60.9254,60.8448,60.8961,21700.0
2007-09-27 14:30:00,83.15,83.15,83.03,83.03,6500.0,60.9034,60.9034,60.8155,60.8155,6500.0
2007-09-27 14:40:00,83.0,83.03,82.94,83.01,6900.0,60.7936,60.8155,60.7496,60.8009,6900.0
2007-09-27 14:50:00,83.02,83.05,83.01,83.04,4500.0,60.8082,60.8302,60.8009,60.8229,4500.0
2007-09-27 15:00:00,83.07,83.1,83.07,83.08,12000.0,60.8448,60.8668,60.8448,60.8522,12000.0
2007-09-27 15:10:00,83.09,83.17,83.09,83.17,8300.0,60.8595,60.9181,60.8595,60.9181,8300.0
2007-09-27 15:20:00,83.18,83.2,83.15,83.18,20200.0,60.9254,60.9401,60.9034,60.9254,20200.0
2007-09-27 15:30:00,83.19,83.19,83.11,83.12,35900.0,60.9327,60.9327,60.8741,60.8815,35900.0
2007-09-27 15:40:00,83.1,83.14,83.09,83.14,7700.0,60.8668,60.8961,60.8595,60.8961,7700.0
2007-09-27 15:50:00,83.12,83.15,83.08,83.11,45400.0,60.8815,60.9034,60.8522,60.8741,45400.0
2007-09-27 16:00:00,83.13,83.19,83.13,83.19,400.0,60.8888,60.9327,60.8888,60.9327,400.0
2007-09-27 16:10:00,83.23,83.23,83.23,83.23,100.0,60.962,60.962,60.962,60.962,100.0
2007-09-28 09:30:00,83.17,83.18,83.06,83.11,3600.0,60.9181,60.9254,60.8375,60.8741,3600.0
2007-09-28 09:40:00,83.15,83.25,83.12,83.24,41300.0,60.9034,60.9767,60.8815,60.9694,41300.0
2007-09-28 09:50:00,83.17,83.21,83.17,83.2,23300.0,60.9181,60.9474,60.9181,60.9401,23300.0
2007-09-28 10:00:00,83.24,83.24,83.11,83.13,8500.0,60.9694,60.9694,60.8741,60.8888,8500.0
2007-09-28 10:10:00,83.1,83.14,83.01,83.03,7900.0,60.8668,60.8961,60.8009,60.8155,7900.0
2007-09-28 10:20:00,83.02,83.03,82.92,82.92,21700.0,60.8082,60.8155,60.735,60.735,21700.0
2007-09-28 10:30:00,82.9,82.9,82.78,82.84,44500.0,60.7203,60.7203,60.6324,60.6764,44500.0
2007-09-28 10:40:00,82.84,82.87,82.78,82.81,41400.0,60.6764,60.6984,60.6324,60.6544,41400.0
2007-09-28 10:50:00,82.87,82.95,82.87,82.9,1500.0,60.6984,60.7569,60.6984,60.7203,1500.0
2007-09-28 11:00:00,82.96,82.96,82.92,82.92,10100.0,60.7643,60.7643,60.735,60.735,10100.0
2007-09-28 11:10:00,82.9,82.93,82.9,82.93,6200.0,60.7203,60.7423,60.7203,60.7423,6200.0
2007-09-28 11:20:00,82.93,83.04,82.93,82.98,7300.0,60.7423,60.8229,60.7423,60.7789,7300.0
2007-09-28 11:30:00,82.96,83.0,82.91,82.95,36300.0,60.7643,60.7936,60.7277,60.7569,36300.0
2007-09-28 11:40:00,82.92,83.04,82.92,83.01,6700.0,60.735,60.8229,60.735,60.8009,6700.0
2007-09-28 11:50:00,82.99,83.0,82.95,82.96,6800.0,60.7862,60.7936,60.7569,60.7643,6800.0
2007-09-28 12:00:00,82.95,82.98,82.93,82.93,1600.0,60.7569,60.7789,60.7423,60.7423,1600.0
2007-09-28 12:10:00,82.9,82.91,82.87,82.87,3500.0,60.7203,60.7277,60.6984,60.6984,3500.0
2007-09-28 12:20:00,82.9,82.91,82.89,82.91,1300.0,60.7203,60.7277,60.713,60.7277,1300.0
2007-09-28 12:30:00,82.92,82.98,82.92,82.98,1600.0,60.735,60.7789,60.735,60.7789,1600.0
2007-09-28 12:40:00,82.96,82.98,82.91,82.91,1000.0,60.7643,60.7789,60.7277,60.7277,1000.0
2007-09-28 12:50:00,82.93,82.98,82.93,82.97,800.0,60.7423,60.7789,60.7423,60.7716,800.0
2007-09-28 13:00:00,82.98,82.98,82.94,82.96,31600.0,60.7789,60.7789,60.7496,60.7643,31600.0
2007-09-28 13:10:00,82.96,83.03,82.95,83.03,53400.0,60.7643,60.8155,60.7569,60.8155,53400.0
2007-09-28 13:20:00,83.07,83.07,82.98,83.01,25600.0,60.8448,60.8448,60.7789,60.8009,25600.0
2007-09-28 13:30:00,83.01,83.07,83.0,83.04,100900.0,60.8009,60.8448,60.7936,60.8229,100900.0
2007-09-28 13:40:00,83.04,83.07,83.03,83.04,4000.0,60.8229,60.8448,60.8155,60.8229,4000.0
2007-09-28 13:50:00,83.05,83.05,83.05,83.05,100.0,60.8302,60.8302,60.8302,60.8302,100.0
2007-09-28 14:00:00,83.14,83.14,83.09,83.09,5900.0,60.8961,60.8961,60.8595,60.8595,5900.0
2007-09-28 14:10:00,83.09,83.09,82.99,82.99,15900.0,60.8595,60.8595,60.7862,60.7862,15900.0
2007-09-28 14:20:00,82.98,83.03,82.91,82.92,12200.0,60.7789,60.8155,60.7277,60.735,12200.0
2007-09-28 14:30:00,82.9,82.95,82.87,82.95,12700.0,60.7203,60.7569,60.6984,60.7569,12700.0
2007-09-28 14:40:00,82.94,82.95,82.92,82.92,13100.0,60.7496,60.7569,60.735,60.735,13100.0
2007-09-28 14:50:00,82.92,82.93,82.83,82.89,13800.0,60.735,60.7423,60.6691,60.713,13800.0
2007-09-28 15:00:00,82.88,82.9,82.75,82.75,17400.0,60.7057,60.7203,60.6105,60.6105,17400.0
2007-09-28 15:10:00,82.72,82.74,82.64,82.71,16200.0,60.5885,60.6031,60.5299,60.5812,16200.0
2007-09-28 15:20:00,82.7,82.79,82.7,82.75,11700.0,60.5738,60.6398,60.5738,60.6105,11700.0
2007-09-28 15:30:00,82.76,82.86,82.76,82.79,14400.0,60.6178,60.691,60.6178,60.6398,14400.0
2007-09-28 15:40:00,82.78,82.88,82.78,82.88,16300.0,60.6324,60.7057,60.6324,60.7057,16300.0
2007-09-28 15:50:00,82.88,82.91,82.82,82.83,29600.0,60.7057,60.7277,60.6617,60.6691,29600.0
2007-09-28 16:00:00,82.92,82.92,82.92,82.92,1300.0,60.735,60.735,60.735,60.735,1300.0
2007-09-28 16:10:00,82.94,82.94,82.94,82.94,3400.0,60.7496,60.7496,60.7496,60.7496,3400.0
2007-10-01 09:30:00,83.04,83.2,83.0,83.2,5500.0,60.8229,60.9401,60.7936,60.9401,5500.0
2007-10-01 09:40:00,83.23,83.4,83.17,83.4,4000.0,60.962,61.0866,60.9181,61.0866,4000.0
2007-10-01 09:50:00,83.31,83.31,83.29,83.29,600.0,61.0206,61.0206,61.006,61.006,600.0
2007-10-01 10:00:00,83.34,83.42,83.34,83.41,3100.0,61.0426,61.1012,61.0426,61.0939,3100.0
2007-10-01 10:10:00,83.54,83.54,83.48,83.52,1400.0,61.1891,61.1891,61.1451,61.1744,1400.0
2007-10-01 10:20:00,83.47,83.52,83.44,83.47,1100.0,61.1378,61.1744,61.1159,61.1378,1100.0
2007-10-01 10:30:00,83.47,83.49,83.44,83.49,31000.0,61.1378,61.1525,61.1159,61.1525,31000.0
2007-10-01 10:40:00,83.46,83.48,83.45,83.48,800.0,61.1305,61.1451,61.1232,61.1451,800.0
2007-10-01 10:50:00,83.48,83.5,83.43,83.45,14400.0,61.1451,61.1598,61.1085,61.1232,14400.0
2007-10-01 11:00:00,83.49,83.49,83.4,83.4,600.0,61.1525,61.1525,61.0866,61.0866,600.0
2007-10-01 11:10:00,83.47,83.49,83.44,83.48,10500.0,61.1378,61.1525,61.1159,61.1451,10500.0
2007-10-01 11:20:00,83.51,83.51,83.51,83.51,100.0,61.1671,61.1671,61.1671,61.1671,100.0
2007-10-01 11:30:00,83.48,83.61,83.48,83.58,26000.0,61.1451,61.2404,61.1451,61.2184,26000.0
2007-10-01 11:40:00,83.54,83.63,83.53,83.63,1400.0,61.1891,61.255,61.1818,61.255,1400.0
2007-10-01 11:50:00,83.65,83.73,83.65,83.72,600.0,61.2697,61.3283,61.2697,61.3209,600.0
2007-10-01 12:00:00,83.73,83.78,83.73,83.75,1000.0,61.3283,61.3649,61.3283,61.3429,1000.0
2007-10-01 12:10:00,83.72,83.76,83.7,83.76,4600.0,61.3209,61.3502,61.3063,61.3502,4600.0
2007-10-01 12:20:00,83.77,83.83,83.76,83.77,6900.0,61.3576,61.4015,61.3502,61.3576,6900.0
2007-10-01 12:30:00,83.76,83.77,83.75,83.76,1500.0,61.3502,61.3576,61.3429,61.3502,1500.0
2007-10-01 12:40:00,83.74,83.76,83.73,83.73,1200.0,61.3356,61.3502,61.3283,61.3283,1200.0
2007-10-01 12:50:00,83.74,83.74,83.71,83.72,1200.0,61.3356,61.3356,61.3136,61.3209,1200.0
2007-10-01 13:00:00,83.75,83.75,83.72,83.72,400.0,61.3429,61.3429,61.3209,61.3209,400.0
2007-10-01 13:10:00,83.76,83.88,83.76,83.88,7100.0,61.3502,61.4381,61.3502,61.4381,7100.0
2007-10-01 13:20:00,83.83,83.94,83.81,83.94,3000.0,61.4015,61.4821,61.3869,61.4821,3000.0
2007-10-01 13:30:00,83.94,83.95,83.88,83.95,2200.0,61.4821,61.4894,61.4381,61.4894,2200.0
2007-10-01 13:40:00,83.98,83.99,83.91,83.92,9200.0,61.5114,61.5187,61.4601,61.4674,9200.0
2007-10-01 13:50:00,83.95,83.96,83.91,83.95,6000.0,61.4894,61.4967,61.4601,61.4894,6000.0
2007-10-01 14:00:00,83.96,84.03,83.95,84.0,50200.0,61.4967,61.548,61.4894,61.526,50200.0
2007-10-01 14:10:00,84.0,84.01,83.93,83.97,180000.0,61.526,61.5333,61.4748,61.5041,180000.0
2007-10-01 14:20:00,83.95,83.96,83.93,83.93,88800.0,61.4894,61.4967,61.4748,61.4748,88800.0
2007-10-01 14:30:00,83.91,83.95,83.89,83.92,34400.0,61.4601,61.4894,61.4455,61.4674,34400.0
2007-10-01 14:40:00,83.95,84.02,83.95,84.01,8200.0,61.4894,61.5407,61.4894,61.5333,8200.0
2007-10-01 14:50:00,84.02,84.07,84.01,84.05,9700.0,61.5407,61.5773,61.5333,61.5626,9700.0
2007-10-01 15:00:00,84.04,84.1,84.03,84.07,18300.0,61.5553,61.5993,61.548,61.5773,18300.0
2007-10-01 15:10:00,84.07,84.08,83.99,83.99,3600.0,61.5773,61.5846,61.5187,61.5187,3600.0
2007-10-01 15:20:00,84.01,84.03,83.98,84.02,2600.0,61.5333,61.548,61.5114,61.5407,2600.0
2007-10-01 15:30:00,84.0,84.0,83.88,83.88,4900.0,61.526,61.526,61.4381,61.4381,4900.0
2007-10-01 15:40:00,83.86,83.94,83.85,83.92,4300.0,61.4235,61.4821,61.4162,61.4674,4300.0
2007-10-01 15:50:00,83.9,83.97,83.9,83.96,4400.0,61.4528,61.5041,61.4528,61.4967,4400.0
2007-10-01 16:00:00,83.98,83.98,83.98,83.98,100.0,61.5114,61.5114,61.5114,61.5114,100.0
2007-10-01 16:10:00,83.98,83.98,83.98,83.98,0.0,61.5114,61.5114,61.5114,61.5114,0.0
2007-10-02 09:30:00,83.98,84.08,83.98,84.05,8200.0,61.5114,61.5846,61.5114,61.5626,8200.0
2007-10-02 09:40:00,84.01,84.03,83.96,83.96,8100.0,61.5333,61.548,61.4967,61.4967,8100.0
2007-10-02 09:50:00,83.96,83.98,83.92,83.92,5400.0,61.4967,61.5114,61.4674,61.4674,5400.0
2007-10-02 10:00:00,83.92,83.99,83.89,83.99,22900.0,61.4674,61.5187,61.4455,61.5187,22900.0
2007-10-02 10:10:00,84.01,84.06,83.96,83.96,2400.0,61.5333,61.57,61.4967,61.4967,2400.0
2007-10-02 10:20:00,83.93,83.93,83.83,83.87,12200.0,61.4748,61.4748,61.4015,61.4308,12200.0
2007-10-02 10:30:00,83.8,83.84,83.76,83.8,20200.0,61.3795,61.4088,61.3502,61.3795,20200.0
2007-10-02 10:40:00,83.76,83.78,83.73,83.73,1400.0,61.3502,61.3649,61.3283,61.3283,1400.0
2007-10-02 10:50:00,83.74,83.82,83.74,83.81,3000.0,61.3356,61.3942,61.3356,61.3869,3000.0
2007-10-02 11:00:00,83.83,83.83,83.72,83.72,6900.0,61.4015,61.4015,61.3209,61.3209,6900.0
2007-10-02 11:10:00,83.76,83.79,83.75,83.79,1200.0,61.3502,61.3722,61.3429,61.3722,1200.0
2007-10-02 11:20:00,83.84,83.89,83.8,83.87,10100.0,61.4088,61.4455,61.3795,61.4308,10100.0
2007-10-02 11:30:00,83.86,83.9,83.85,83.89,4100.0,61.4235,61.4528,61.4162,61.4455,4100.0
2007-10-02 11:40:00,83.9,83.9,83.86,83.86,2700.0,61.4528,61.4528,61.4235,61.4235,2700.0
2007-10-02 11:50:00,83.84,83.92,83.82,83.9,6600.0,61.4088,61.4674,61.3942,61.4528,6600.0
2007-10-02 12:00:00,83.89,83.89,83.82,83.82,8100.0,61.4455,61.4455,61.3942,61.3942,8100.0
2007-10-02 12:10:00,83.82,83.84,83.79,83.83,3500.0,61.3942,61.4088,61.3722,61.4015,3500.0
2007-10-02 12:20:00,83.85,83.87,83.82,83.84,1600.0,61.4162,61.4308,61.3942,61.4088,1600.0
2007-10-02 12:30:00,83.78,83.78,83.74,83.77,4500.0,61.3649,61.3649,61.3356,61.3576,4500.0
2007-10-02 12:40:00,83.75,83.76,83.7,83.73,6600.0,61.3429,61.3502,61.3063,61.3283,6600.0
2007-10-02 12:50:00,83.74,83.77,83.73,83.77,3200.0,61.3356,61.3576,61.3283,61.3576,3200.0
2007-10-02 13:00:00,83.78,83.81,83.78,83.81,1300.0,61.3649,61.3869,61.3649,61.3869,1300.0
2007-10-02 13:10:00,83.82,83.82,83.74,83.74,5300.0,61.3942,61.3942,61.3356,61.3356,5300.0
2007-10-02 13:20:00,83.75,83.76,83.69,83.69,900.0,61.3429,61.3502,61.299,61.299,900.0
2007-10-02 13:30:00,83.7,83.7,83.69,83.69,500.0,61.3063,61.3063,61.299,61.299,500.0
2007-10-02 13:40:00,83.7,83.73,83.7,83.73,2900.0,61.3063,61.3283,61.3063,61.3283,2900.0
2007-10-02 13:50:00,83.79,83.85,83.79,83.83,4700.0,61.3722,61.4162,61.3722,61.4015,4700.0
2007-10-02 14:00:00,83.82,83.82,83.78,83.8,4400.0,61.3942,61.3942,61.3649,61.3795,4400.0
2007-10-02 14:10:00,83.81,83.95,83.81,83.95,6000.0,61.3869,61.4894,61.3869,61.4894,6000.0
2007-10-02 14:20:00,83.92,83.96,83.92,83.95,3500.0,61.4674,61.4967,61.4674,61.4894,3500.0
2007-10-02 14:30:00,83.96,83.97,83.89,83.92,4800.0,61.4967,61.5041,61.4455,61.4674,4800.0
2007-10-02 14:40:00,83.94,84.0,83.94,83.99,4800.0,61.4821,61.526,61.4821,61.5187,4800.0
2007-10-02 14:50:00,83.97,83.97,83.95,83.97,2300.0,61.5041,61.5041,61.4894,61.5041,2300.0
2007-10-02 15:00:00,83.93,83.96,83.93,83.96,2600.0,61.4748,61.4967,61.4748,61.4967,2600.0
2007-10-02 15:10:00,83.94,83.94,83.9,83.9,4600.0,61.4821,61.4821,61.4528,61.4528,4600.0
2007-10-02 15:20:00,83.9,83.93,83.89,83.89,7300.0,61.4528,61.4748,61.4455,61.4455,7300.0
2007-10-02 15:30:00,83.89,83.98,83.88,83.96,7200.0,61.4455,61.5114,61.4381,61.4967,7200.0
2007-10-02 15:40:00,83.95,84.02,83.95,84.02,2600.0,61.4894,61.5407,61.4894,61.5407,2600.0
2007-10-02 15:50:00,84.02,84.02,83.98,83.98,5500.0,61.5407,61.5407,61.5114,61.5114,5500.0
2007-10-02 16:00:00,83.99,83.99,83.97,83.99,1300.0,61.5187,61.5187,61.5041,61.5187,1300.0
2007-10-02 16:10:00,83.99,83.99,83.99,83.99,0.0,61.5187,61.5187,61.5187,61.5187,0.0
2007-10-03 09:30:00,83.7,83.7,83.64,83.7,8600.0,61.3063,61.3063,61.2623,61.3063,8600.0
2007-10-03 09:40:00,83.7,83.7,83.57,83.57,5600.0,61.3063,61.3063,61.2111,61.2111,5600.0
2007-10-03 09:50:00,83.57,83.62,83.5,83.5,10700.0,61.2111,61.2477,61.1598,61.1598,10700.0
2007-10-03 10:00:00,83.56,83.66,83.56,83.66,1600.0,61.2037,61.277,61.2037,61.277,1600.0
2007-10-03 10:10:00,83.67,83.73,83.66,83.68,3800.0,61.2843,61.3283,61.277,61.2916,3800.0
2007-10-03 10:20:00,83.69,83.81,83.69,83.79,3900.0,61.299,61.3869,61.299,61.3722,3900.0
2007-10-03 10:30:00,83.77,83.8,83.74,83.74,2200.0,61.3576,61.3795,61.3356,61.3356,2200.0
2007-10-03 10:40:00,83.68,83.91,83.68,83.73,20800.0,61.2916,61.4601,61.2916,61.3283,20800.0
2007-10-03 10:50:00,83.75,83.88,83.75,83.88,2200.0,61.3429,61.4381,61.3429,61.4381,2200.0
2007-10-03 11:00:00,83.79,83.86,83.79,83.84,600.0,61.3722,61.4235,61.3722,61.4088,600.0
2007-10-03 11:10:00,83.85,83.92,83.82,83.92,1800.0,61.4162,61.4674,61.3942,61.4674,1800.0
2007-10-03 11:20:00,83.96,83.96,83.86,83.87,5900.0,61.4967,61.4967,61.4235,61.4308,5900.0
2007-10-03 11:30:00,83.89,83.92,83.88,83.92,9900.0,61.4455,61.4674,61.4381,61.4674,9900.0
2007-10-03 11:40:00,83.94,83.97,83.9,83.92,3800.0,61.4821,61.5041,61.4528,61.4674,3800.0
2007-10-03 11:50:00,83.95,83.99,83.95,83.96,1200.0,61.4894,61.5187,61.4894,61.4967,1200.0
2007-10-03 12:00:00,83.97,83.99,83.95,83.95,9100.0,61.5041,61.5187,61.4894,61.4894,9100.0
2007-10-03 12:10:00,83.96,83.96,83.9,83.9,10500.0,61.4967,61.4967,61.4528,61.4528,10500.0
2007-10-03 12:20:00,83.93,83.93,83.86,83.88,2600.0,61.4748,61.4748,61.4235,61.4381,2600.0
2007-10-03 12:30:00,83.87,83.88,83.84,83.86,1100.0,61.4308,61.4381,61.4088,61.4235,1100.0
2007-10-03 12:40:00,83.86,83.89,83.86,83.88,500.0,61.4235,61.4455,61.4235,61.4381,500.0
2007-10-03 12:50:00,83.89,83.92,83.89,83.91,600.0,61.4455,61.4674,61.4455,61.4601,600.0
2007-10-03 13:00:00,83.92,83.93,83.86,83.86,8200.0,61.4674,61.4748,61.4235,61.4235,8200.0
2007-10-03 13:10:00,83.75,83.76,83.75,83.76,5100.0,61.3429,61.3502,61.3429,61.3502,5100.0
2007-10-03 13:20:00,83.7,83.73,83.7,83.73,900.0,61.3063,61.3283,61.3063,61.3283,900.0
2007-10-03 13:30:00,83.74,83.76,83.74,83.76,2200.0,61.3356,61.3502,61.3356,61.3502,2200.0
2007-10-03 13:40:00,83.68,83.68,83.65,83.68,700.0,61.2916,61.2916,61.2697,61.2916,700.0
2007-10-03 13:50:00,83.69,83.69,83.62,83.67,1300.0,61.299,61.299,61.2477,61.2843,1300.0
2007-10-03 14:00:00,83.66,83.69,83.54,83.54,1800.0,61.277,61.299,61.1891,61.1891,1800.0
2007-10-03 14:10:00,83.55,83.6,83.54,83.58,8700.0,61.1964,61.233,61.1891,61.2184,8700.0
2007-10-03 14:20:00,83.59,83.66,83.58,83.62,2000.0,61.2257,61.277,61.2184,61.2477,2000.0
2007-10-03 14:30:00,83.62,83.64,83.54,83.59,4000.0,61.2477,61.2623,61.1891,61.2257,4000.0
2007-10-03 14:40:00,83.62,83.62,83.5,83.54,12200.0,61.2477,61.2477,61.1598,61.1891,12200.0
2007-10-03 14:50:00,83.54,83.6,83.53,83.6,4500.0,61.1891,61.233,61.1818,61.233,4500.0
2007-10-03 15:00:00,83.59,83.7,83.54,83.7,4200.0,61.2257,61.3063,61.1891,61.3063,4200.0
2007-10-03 15:10:00,83.66,83.74,83.66,83.72,3100.0,61.277,61.3356,61.277,61.3209,3100.0
2007-10-03 15:20:00,83.69,83.69,83.65,83.65,1100.0,61.299,61.299,61.2697,61.2697,1100.0
2007-10-03 15:30:00,83.63,83.72,83.63,83.66,7700.0,61.255,61.3209,61.255,61.277,7700.0
2007-10-03 15:40:00,83.64,83.64,83.56,83.64,4200.0,61.2623,61.2623,61.2037,61.2623,4200.0
2007-10-03 15:50:00,83.62,83.71,83.61,83.69,6300.0,61.2477,61.3136,61.2404,61.299,6300.0
2007-10-03 16:00:00,83.69,83.69,83.63,83.63,3000.0,61.299,61.299,61.255,61.255,3000.0
2007-10-03 16:10:00,83.63,83.63,83.63,83.63,0.0,61.255,61.255,61.255,61.255,0.0
2007-10-04 09:30:00,83.89,83.95,83.78,83.8,32100.0,61.4455,61.4894,61.3649,61.3795,32100.0
2007-10-04 09:40:00,83.78,83.78,83.62,83.63,7600.0,61.3649,61.3649,61.2477,61.255,7600.0
2007-10-04 09:50:00,83.65,83.66,83.63,83.63,1800.0,61.2697,61.277,61.255,61.255,1800.0
2007-10-04 10:00:00,83.59,83.62,83.55,83.62,12000.0,61.2257,61.2477,61.1964,61.2477,12000.0
2007-10-04 10:10:00,83.64,83.72,83.63,83.69,3800.0,61.2623,61.3209,61.255,61.299,3800.0
2007-10-04 10:20:00,83.69,83.71,83.64,83.64,10300.0,61.299,61.3136,61.2623,61.2623,10300.0
2007-10-04 10:30:00,83.65,83.76,83.65,83.68,2600.0,61.2697,61.3502,61.2697,61.2916,2600.0
2007-10-04 10:40:00,83.66,83.81,83.66,83.81,6800.0,61.277,61.3869,61.277,61.3869,6800.0
2007-10-04 10:50:00,83.81,83.87,83.81,83.85,1100.0,61.3869,61.4308,61.3869,61.4162,1100.0
2007-10-04 11:00:00,83.84,83.87,83.84,83.87,300.0,61.4088,61.4308,61.4088,61.4308,300.0
2007-10-04 11:10:00,83.85,83.85,83.82,83.82,2200.0,61.4162,61.4162,61.3942,61.3942,2200.0
2007-10-04 11:20:00,83.85,83.85,83.76,83.76,1500.0,61.4162,61.4162,61.3502,61.3502,1500.0
2007-10-04 11:30:00,83.78,83.79,83.78,83.79,300.0,61.3649,61.3722,61.3649,61.3722,300.0
2007-10-04 11:40:00,83.79,83.81,83.78,83.81,1400.0,61.3722,61.3869,61.3649,61.3869,1400.0
2007-10-04 11:50:00,83.76,83.76,83.72,83.74,1000.0,61.3502,61.3502,61.3209,61.3356,1000.0
2007-10-04 12:00:00,83.73,83.73,83.67,83.68,2500.0,61.3283,61.3283,61.2843,61.2916,2500.0
2007-10-04 12:10:00,83.69,83.75,83.69,83.75,1800.0,61.299,61.3429,61.299,61.3429,1800.0
2007-10-04 12:20:00,83.76,83.77,83.74,83.75,2800.0,61.3502,61.3576,61.3356,61.3429,2800.0
2007-10-04 12:30:00,83.75,83.79,83.75,83.79,2600.0,61.3429,61.3722,61.3429,61.3722,2600.0
2007-10-04 12:40:00,83.78,83.8,83.75,83.8,2800.0,61.3649,61.3795,61.3429,61.3795,2800.0
2007-10-04 12:50:00,83.81,83.81,83.78,83.8,800.0,61.3869,61.3869,61.3649,61.3795,800.0
2007-10-04 13:00:00,83.78,83.8,83.73,83.73,400.0,61.3649,61.3795,61.3283,61.3283,400.0
2007-10-04 13:10:00,83.72,83.72,83.68,83.7,2200.0,61.3209,61.3209,61.2916,61.3063,2200.0
2007-10-04 13:20:00,83.71,83.78,83.64,83.78,7000.0,61.3136,61.3649,61.2623,61.3649,7000.0
2007-10-04 13:30:00,83.76,83.82,83.74,83.82,3600.0,61.3502,61.3942,61.3356,61.3942,3600.0
2007-10-04 13:40:00,83.78,83.79,83.78,83.79,200.0,61.3649,61.3722,61.3649,61.3722,200.0
2007-10-04 13:50:00,83.75,83.76,83.72,83.72,2300.0,61.3429,61.3502,61.3209,61.3209,2300.0
2007-10-04 14:00:00,83.77,83.77,83.77,83.77,100.0,61.3576,61.3576,61.3576,61.3576,100.0
2007-10-04 14:10:00,83.75,83.75,83.72,83.73,1400.0,61.3429,61.3429,61.3209,61.3283,1400.0
2007-10-04 14:20:00,83.73,83.76,83.72,83.76,1500.0,61.3283,61.3502,61.3209,61.3502,1500.0
2007-10-04 14:30:00,83.76,83.76,83.75,83.75,700.0,61.3502,61.3502,61.3429,61.3429,700.0
2007-10-04 14:40:00,83.75,83.75,83.68,83.71,3300.0,61.3429,61.3429,61.2916,61.3136,3300.0
2007-10-04 14:50:00,83.72,83.76,83.71,83.72,1300.0,61.3209,61.3502,61.3136,61.3209,1300.0
2007-10-04 15:00:00,83.72,83.74,83.71,83.73,5300.0,61.3209,61.3356,61.3136,61.3283,5300.0
2007-10-04 15:10:00,83.75,83.75,83.71,83.72,5200.0,61.3429,61.3429,61.3136,61.3209,5200.0
2007-10-04 15:20:00,83.72,83.76,83.72,83.75,4500.0,61.3209,61.3502,61.3209,61.3429,4500.0
2007-10-04 15:30:00,83.74,83.83,83.74,83.8,3400.0,61.3356,61.4015,61.3356,61.3795,3400.0
2007-10-04 15:40:00,83.81,83.86,83.81,83.86,106800.0,61.3869,61.4235,61.3869,61.4235,106800.0
2007-10-04 15:50:00,83.86,83.86,83.81,83.86,15100.0,61.4235,61.4235,61.3869,61.4235,15100.0
2007-10-04 16:00:00,83.78,83.88,83.78,83.88,50000.0,61.3649,61.4381,61.3649,61.4381,50000.0
2007-10-04 16:10:00,83.88,83.88,83.88,83.88,0.0,61.4381,61.4381,61.4381,61.4381,0.0
2007-10-05 09:30:00,84.39,84.41,84.26,84.34,34500.0,61.8117,61.8263,61.7165,61.7751,34500.0
2007-10-05 09:40:00,84.33,84.38,84.22,84.23,60700.0,61.7677,61.8044,61.6872,61.6945,60700.0
2007-10-05 09:50:00,84.25,84.28,84.2,84.28,9600.0,61.7091,61.7311,61.6725,61.7311,9600.0
2007-10-05 10:00:00,84.26,84.36,84.24,84.36,10800.0,61.7165,61.7897,61.7018,61.7897,10800.0
2007-10-05 10:10:00,84.36,84.36,84.29,84.29,2600.0,61.7897,61.7897,61.7384,61.7384,2600.0
2007-10-05 10:20:00,84.28,84.31,84.19,84.2,5100.0,61.7311,61.7531,61.6652,61.6725,5100.0
2007-10-05 10:30:00,84.19,84.22,84.14,84.22,7400.0,61.6652,61.6872,61.6286,61.6872,7400.0
2007-10-05 10:40:00,84.21,84.31,84.16,84.31,11500.0,61.6798,61.7531,61.6432,61.7531,11500.0
2007-10-05 10:50:00,84.3,84.3,84.22,84.3,27900.0,61.7458,61.7458,61.6872,61.7458,27900.0
2007-10-05 11:00:00,84.35,84.44,84.35,84.43,1900.0,61.7824,61.8483,61.7824,61.841,1900.0
2007-10-05 11:10:00,84.37,84.48,84.37,84.48,4100.0,61.797,61.8776,61.797,61.8776,4100.0
2007-10-05 11:20:00,84.48,84.49,84.45,84.45,700.0,61.8776,61.8849,61.8556,61.8556,700.0
2007-10-05 11:30:00,84.46,84.56,84.46,84.55,5200.0,61.863,61.9362,61.863,61.9289,5200.0
2007-10-05 11:40:00,84.57,84.59,84.53,84.54,3200.0,61.9435,61.9582,61.9142,61.9215,3200.0
2007-10-05 11:50:00,84.55,84.64,84.55,84.58,5900.0,61.9289,61.9948,61.9289,61.9508,5900.0
2007-10-05 12:00:00,84.59,84.61,84.55,84.58,4100.0,61.9582,61.9728,61.9289,61.9508,4100.0
2007-10-05 12:10:00,84.55,84.6,84.53,84.59,2200.0,61.9289,61.9655,61.9142,61.9582,2200.0
2007-10-05 12:20:00,84.59,84.59,84.57,84.57,2300.0,61.9582,61.9582,61.9435,61.9435,2300.0
2007-10-05 12:30:00,84.54,84.59,84.53,84.59,9200.0,61.9215,61.9582,61.9142,61.9582,9200.0
2007-10-05 12:40:00,84.58,84.59,84.54,84.56,2300.0,61.9508,61.9582,61.9215,61.9362,2300.0
2007-10-05 12:50:00,84.54,84.62,84.54,84.6,2500.0,61.9215,61.9801,61.9215,61.9655,2500.0
2007-10-05 13:00:00,84.57,84.59,84.57,84.57,2700.0,61.9435,61.9582,61.9435,61.9435,2700.0
2007-10-05 13:10:00,84.57,84.57,84.55,84.56,1700.0,61.9435,61.9435,61.9289,61.9362,1700.0
2007-10-05 13:20:00,84.52,84.57,84.52,84.57,200.0,61.9069,61.9435,61.9069,61.9435,200.0
2007-10-05 13:30:00,84.57,84.65,84.57,84.65,2100.0,61.9435,62.0021,61.9435,62.0021,2100.0
2007-10-05 13:40:00,84.68,84.75,84.68,84.72,6300.0,62.0241,62.0754,62.0241,62.0534,6300.0
2007-10-05 13:50:00,84.74,84.77,84.74,84.74,300.0,62.068,62.09,62.068,62.068,300.0
2007-10-05 14:00:00,84.74,84.79,84.74,84.75,7500.0,62.068,62.1047,62.068,62.0754,7500.0
2007-10-05 14:10:00,84.72,84.75,84.72,84.74,2400.0,62.0534,62.0754,62.0534,62.068,2400.0
2007-10-05 14:20:00,84.79,84.83,84.79,84.82,1700.0,62.1047,62.134,62.1047,62.1266,1700.0
2007-10-05 14:30:00,84.84,84.86,84.8,84.86,1500.0,62.1413,62.1559,62.112,62.1559,1500.0
2007-10-05 14:40:00,84.88,84.88,84.83,84.83,1300.0,62.1706,62.1706,62.134,62.134,1300.0
2007-10-05 14:50:00,84.85,84.86,84.83,84.83,6500.0,62.1486,62.1559,62.134,62.134,6500.0
2007-10-05 15:00:00,84.87,84.93,84.87,84.93,1900.0,62.1633,62.2072,62.1633,62.2072,1900.0
2007-10-05 15:10:00,84.88,84.88,84.83,84.83,1200.0,62.1706,62.1706,62.134,62.134,1200.0
2007-10-05 15:20:00,84.78,84.8,84.75,84.79,103300.0,62.0973,62.112,62.0754,62.1047,103300.0
2007-10-05 15:30:00,84.81,84.83,84.78,84.83,50200.0,62.1193,62.134,62.0973,62.134,50200.0
2007-10-05 15:40:00,84.83,84.84,84.63,84.69,21100.0,62.134,62.1413,61.9875,62.0314,21100.0
2007-10-05 15:50:00,84.67,84.7,84.63,84.69,62800.0,62.0168,62.0387,61.9875,62.0314,62800.0
2007-10-05 16:00:00,84.84,84.84,84.84,84.84,300.0,62.1413,62.1413,62.1413,62.1413,300.0
2007-10-05 16:10:00,84.84,84.84,84.84,84.84,0.0,62.1413,62.1413,62.1413,62.1413,0.0
2007-10-08 09:30:00,84.67,84.67,84.47,84.51,43200.0,62.0168,62.0168,61.8703,61.8996,43200.0
2007-10-08 09:40:00,84.52,84.57,84.45,84.46,94300.0,61.9069,61.9435,61.8556,61.863,94300.0
2007-10-08 09:50:00,84.45,84.51,84.42,84.51,70300.0,61.8556,61.8996,61.8337,61.8996,70300.0
2007-10-08 10:00:00,84.49,84.65,84.48,84.62,40900.0,61.8849,62.0021,61.8776,61.9801,40900.0
2007-10-08 10:10:00,84.6,84.6,84.49,84.57,33400.0,61.9655,61.9655,61.8849,61.9435,33400.0
2007-10-08 10:20:00,84.56,84.56,84.47,84.47,39800.0,61.9362,61.9362,61.8703,61.8703,39800.0
2007-10-08 10:30:00,84.5,84.54,84.48,84.49,12800.0,61.8923,61.9215,61.8776,61.8849,12800.0
2007-10-08 10:40:00,84.49,84.51,84.46,84.51,11900.0,61.8849,61.8996,61.863,61.8996,11900.0
2007-10-08 10:50:00,84.5,84.5,84.46,84.49,15000.0,61.8923,61.8923,61.863,61.8849,15000.0
2007-10-08 11:00:00,84.46,84.46,84.29,84.34,20000.0,61.863,61.863,61.7384,61.7751,20000.0
2007-10-08 11:10:00,84.33,84.39,84.33,84.35,12000.0,61.7677,61.8117,61.7677,61.7824,12000.0
2007-10-08 11:20:00,84.38,84.39,84.32,84.32,14900.0,61.8044,61.8117,61.7604,61.7604,14900.0
2007-10-08 11:30:00,84.31,84.32,84.24,84.27,8900.0,61.7531,61.7604,61.7018,61.7238,8900.0
2007-10-08 11:40:00,84.27,84.27,84.24,84.24,14200.0,61.7238,61.7238,61.7018,61.7018,14200.0
2007-10-08 11:50:00,84.27,84.33,84.25,84.3,9400.0,61.7238,61.7677,61.7091,61.7458,9400.0
2007-10-08 12:00:00,84.31,84.33,84.29,84.31,15800.0,61.7531,61.7677,61.7384,61.7531,15800.0
2007-10-08 12:10:00,84.31,84.31,84.23,84.25,11200.0,61.7531,61.7531,61.6945,61.7091,11200.0
2007-10-08 12:20:00,84.27,84.29,84.27,84.29,1000.0,61.7238,61.7384,61.7238,61.7384,1000.0
2007-10-08 12:30:00,84.3,84.3,84.25,84.26,24200.0,61.7458,61.7458,61.7091,61.7165,24200.0
2007-10-08 12:40:00,84.29,84.32,84.28,84.31,9500.0,61.7384,61.7604,61.7311,61.7531,9500.0
2007-10-08 12:50:00,84.32,84.37,84.32,84.36,18100.0,61.7604,61.797,61.7604,61.7897,18100.0
2007-10-08 13:00:00,84.34,84.36,84.32,84.32,17700.0,61.7751,61.7897,61.7604,61.7604,17700.0
2007-10-08 13:10:00,84.32,84.34,84.32,84.34,11100.0,61.7604,61.7751,61.7604,61.7751,11100.0
2007-10-08 13:20:00,84.35,84.35,84.34,84.35,6700.0,61.7824,61.7824,61.7751,61.7824,6700.0
2007-10-08 13:30:00,84.37,84.4,84.35,84.35,17000.0,61.797,61.819,61.7824,61.7824,17000.0
2007-10-08 13:40:00,84.35,84.35,84.29,84.29,13200.0,61.7824,61.7824,61.7384,61.7384,13200.0
2007-10-08 13:50:00,84.31,84.31,84.24,84.25,8800.0,61.7531,61.7531,61.7018,61.7091,8800.0
2007-10-08 14:00:00,84.29,84.29,84.26,84.28,11900.0,61.7384,61.7384,61.7165,61.7311,11900.0
2007-10-08 14:10:00,84.29,84.35,84.23,84.35,20300.0,61.7384,61.7824,61.6945,61.7824,20300.0
2007-10-08 14:20:00,84.37,84.39,84.34,84.39,20300.0,61.797,61.8117,61.7751,61.8117,20300.0
2007-10-08 14:30:00,84.38,84.41,84.38,84.4,14200.0,61.8044,61.8263,61.8044,61.819,14200.0
2007-10-08 14:40:00,84.39,84.39,84.34,84.34,15700.0,61.8117,61.8117,61.7751,61.7751,15700.0
2007-10-08 14:50:00,84.38,84.38,84.27,84.3,14500.0,61.8044,61.8044,61.7238,61.7458,14500.0
2007-10-08 15:00:00,84.3,84.32,84.29,84.29,9700.0,61.7458,61.7604,61.7384,61.7384,9700.0
2007-10-08 15:10:00,84.36,84.37,84.32,84.37,19200.0,61.7897,61.797,61.7604,61.797,19200.0
2007-10-08 15:20:00,84.38,84.4,84.34,84.35,14300.0,61.8044,61.819,61.7751,61.7824,14300.0
2007-10-08 15:30:00,84.34,84.36,84.32,84.36,5100.0,61.7751,61.7897,61.7604,61.7897,5100.0
2007-10-08 15:40:00,84.36,84.46,84.35,84.41,10500.0,61.7897,61.863,61.7824,61.8263,10500.0
2007-10-08 15:50:00,84.44,84.46,84.37,84.44,17900.0,61.8483,61.863,61.797,61.8483,17900.0
2007-10-08 16:00:00,84.42,84.42,84.39,84.39,4000.0,61.8337,61.8337,61.8117,61.8117,4000.0
2007-10-08 16:10:00,84.39,84.39,84.39,84.39,0.0,61.8117,61.8117,61.8117,61.8117,0.0
2007-10-09 09:30:00,84.77,84.77,84.64,84.7,4400.0,62.09,62.09,61.9948,62.0387,4400.0
2007-10-09 09:40:00,84.72,84.72,84.66,84.71,6700.0,62.0534,62.0534,62.0094,62.0461,6700.0
2007-10-09 09:50:00,84.67,84.67,84.6,84.6,2300.0,62.0168,62.0168,61.9655,61.9655,2300.0
2007-10-09 10:00:00,84.62,84.63,84.51,84.53,8100.0,61.9801,61.9875,61.8996,61.9142,8100.0
2007-10-09 10:10:00,84.51,84.55,84.5,84.52,5900.0,61.8996,61.9289,61.8923,61.9069,5900.0
2007-10-09 10:20:00,84.55,84.57,84.54,84.54,4200.0,61.9289,61.9435,61.9215,61.9215,4200.0
2007-10-09 10:30:00,84.51,84.51,84.46,84.48,6400.0,61.8996,61.8996,61.863,61.8776,6400.0
2007-10-09 10:40:00,84.48,84.57,84.48,84.56,12000.0,61.8776,61.9435,61.8776,61.9362,12000.0
2007-10-09 10:50:00,84.56,84.65,84.56,84.65,2700.0,61.9362,62.0021,61.9362,62.0021,2700.0
2007-10-09 11:00:00,84.66,84.69,84.66,84.67,1000.0,62.0094,62.0314,62.0094,62.0168,1000.0
2007-10-09 11:10:00,84.66,84.67,84.6,84.62,2300.0,62.0094,62.0168,61.9655,61.9801,2300.0
2007-10-09 11:20:00,84.62,84.64,84.62,84.62,1700.0,61.9801,61.9948,61.9801,61.9801,1700.0
2007-10-09 11:30:00,84.62,84.65,84.61,84.64,17600.0,61.9801,62.0021,61.9728,61.9948,17600.0
2007-10-09 11:40:00,84.6,84.61,84.59,84.61,1300.0,61.9655,61.9728,61.9582,61.9728,1300.0
2007-10-09 11:50:00,84.61,84.64,84.61,84.64,1500.0,61.9728,61.9948,61.9728,61.9948,1500.0
2007-10-09 12:00:00,84.67,84.68,84.65,84.65,1500.0,62.0168,62.0241,62.0021,62.0021,1500.0
2007-10-09 12:10:00,84.65,84.66,84.64,84.65,2700.0,62.0021,62.0094,61.9948,62.0021,2700.0
2007-10-09 12:20:00,84.67,84.67,84.62,84.63,1100.0,62.0168,62.0168,61.9801,61.9875,1100.0
2007-10-09 12:30:00,84.61,84.62,84.61,84.61,300.0,61.9728,61.9801,61.9728,61.9728,300.0
2007-10-09 12:40:00,84.6,84.6,84.52,84.52,4800.0,61.9655,61.9655,61.9069,61.9069,4800.0
2007-10-09 12:50:00,84.56,84.56,84.54,84.54,700.0,61.9362,61.9362,61.9215,61.9215,700.0
2007-10-09 13:00:00,84.53,84.55,84.52,84.55,2200.0,61.9142,61.9289,61.9069,61.9289,2200.0
2007-10-09 13:10:00,84.58,84.59,84.58,84.59,1000.0,61.9508,61.9582,61.9508,61.9582,1000.0
2007-10-09 13:20:00,84.52,84.52,84.43,84.43,10600.0,61.9069,61.9069,61.841,61.841,10600.0
2007-10-09 13:30:00,84.43,84.45,84.41,84.45,1400.0,61.841,61.8556,61.8263,61.8556,1400.0
2007-10-09 13:40:00,84.45,84.56,84.41,84.53,15100.0,61.8556,61.9362,61.8263,61.9142,15100.0
2007-10-09 13:50:00,84.56,84.56,84.55,84.55,1200.0,61.9362,61.9362,61.9289,61.9289,1200.0
2007-10-09 14:00:00,84.45,84.7,84.42,84.58,11600.0,61.8556,62.0387,61.8337,61.9508,11600.0
2007-10-09 14:10:00,84.57,84.62,84.52,84.52,5400.0,61.9435,61.9801,61.9069,61.9069,5400.0
2007-10-09 14:20:00,84.57,84.78,84.57,84.78,1900.0,61.9435,62.0973,61.9435,62.0973,1900.0
2007-10-09 14:30:00,84.79,84.88,84.77,84.88,5600.0,62.1047,62.1706,62.09,62.1706,5600.0
2007-10-09 14:40:00,84.84,84.95,84.83,84.95,9200.0,62.1413,62.2219,62.134,62.2219,9200.0
2007-10-09 14:50:00,84.95,84.95,84.9,84.9,4200.0,62.2219,62.2219,62.1852,62.1852,4200.0
2007-10-09 15:00:00,84.94,84.94,84.85,84.89,8300.0,62.2145,62.2145,62.1486,62.1779,8300.0
2007-10-09 15:10:00,84.97,85.07,84.96,85.06,4500.0,62.2365,62.3097,62.2292,62.3024,4500.0
2007-10-09 15:20:00,85.06,85.1,85.02,85.02,2500.0,62.3024,62.3317,62.2731,62.2731,2500.0
2007-10-09 15:30:00,85.05,85.06,85.03,85.06,3700.0,62.2951,62.3024,62.2805,62.3024,3700.0
2007-10-09 15:40:00,85.1,85.1,84.98,84.99,3400.0,62.3317,62.3317,62.2438,62.2512,3400.0
2007-10-09 15:50:00,84.99,85.14,84.99,85.11,8100.0,62.2512,62.361,62.2512,62.339,8100.0
2007-10-09 16:00:00,85.11,85.11,85.11,85.11,0.0,62.339,62.339,62.339,62.339,0.0
2007-10-09 16:10:00,85.15,85.15,85.05,85.05,800.0,62.3683,62.3683,62.2951,62.2951,800.0
2007-10-10 09:30:00,84.99,85.05,84.97,84.98,7300.0,62.2512,62.2951,62.2365,62.2438,7300.0
2007-10-10 09:40:00,84.97,84.97,84.88,84.89,63000.0,62.2365,62.2365,62.1706,62.1779,63000.0
2007-10-10 09:50:00,84.9,84.9,84.8,84.8,24800.0,62.1852,62.1852,62.112,62.112,24800.0
2007-10-10 10:00:00,84.8,84.84,84.72,84.76,82200.0,62.112,62.1413,62.0534,62.0827,82200.0
2007-10-10 10:10:00,84.75,84.8,84.72,84.78,58500.0,62.0754,62.112,62.0534,62.0973,58500.0
2007-10-10 10:20:00,84.77,84.82,84.75,84.82,91800.0,62.09,62.1266,62.0754,62.1266,91800.0
2007-10-10 10:30:00,84.81,84.87,84.79,84.82,125100.0,62.1193,62.1633,62.1047,62.1266,125100.0
2007-10-10 10:40:00,84.82,84.84,84.76,84.84,18000.0,62.1266,62.1413,62.0827,62.1413,18000.0
2007-10-10 10:50:00,84.83,84.84,84.78,84.78,13100.0,62.134,62.1413,62.0973,62.0973,13100.0
2007-10-10 11:00:00,84.82,84.89,84.79,84.87,1200.0,62.1266,62.1779,62.1047,62.1633,1200.0
2007-10-10 11:10:00,84.86,84.96,84.86,84.95,6000.0,62.1559,62.2292,62.1559,62.2219,6000.0
2007-10-10 11:20:00,84.92,85.0,84.91,84.94,2600.0,62.1999,62.2585,62.1926,62.2145,2600.0
2007-10-10 11:30:00,84.94,85.04,84.92,85.03,4000.0,62.2145,62.2878,62.1999,62.2805,4000.0
2007-10-10 11:40:00,85.03,85.03,84.94,84.94,2000.0,62.2805,62.2805,62.2145,62.2145,2000.0
2007-10-10 11:50:00,84.93,84.93,84.81,84.85,5100.0,62.2072,62.2072,62.1193,62.1486,5100.0
2007-10-10 12:00:00,84.88,84.91,84.84,84.86,8500.0,62.1706,62.1926,62.1413,62.1559,8500.0
2007-10-10 12:10:00,84.87,84.87,84.78,84.8,5800.0,62.1633,62.1633,62.0973,62.112,5800.0
2007-10-10 12:20:00,84.81,84.85,84.81,84.85,2200.0,62.1193,62.1486,62.1193,62.1486,2200.0
2007-10-10 12:30:00,84.84,84.88,84.84,84.88,2400.0,62.1413,62.1706,62.1413,62.1706,2400.0
2007-10-10 12:40:00,84.87,84.92,84.87,84.87,7200.0,62.1633,62.1999,62.1633,62.1633,7200.0
2007-10-10 12:50:00,84.84,84.87,84.81,84.86,4000.0,62.1413,62.1633,62.1193,62.1559,4000.0
2007-10-10 13:00:00,84.83,84.83,84.72,84.72,8700.0,62.134,62.134,62.0534,62.0534,8700.0
2007-10-10 13:10:00,84.75,84.77,84.68,84.68,7700.0,62.0754,62.09,62.0241,62.0241,7700.0
2007-10-10 13:20:00,84.68,84.68,84.63,84.64,4300.0,62.0241,62.0241,61.9875,61.9948,4300.0
2007-10-10 13:30:00,84.64,84.72,84.64,84.7,1900.0,61.9948,62.0534,61.9948,62.0387,1900.0
2007-10-10 13:40:00,84.68,84.72,84.68,84.72,7200.0,62.0241,62.0534,62.0241,62.0534,7200.0
2007-10-10 13:50:00,84.72,84.72,84.69,84.7,400.0,62.0534,62.0534,62.0314,62.0387,400.0
2007-10-10 14:00:00,84.75,84.75,84.71,84.71,200.0,62.0754,62.0754,62.0461,62.0461,200.0
2007-10-10 14:10:00,84.73,84.78,84.73,84.78,2400.0,62.0607,62.0973,62.0607,62.0973,2400.0
2007-10-10 14:20:00,84.81,84.87,84.78,84.87,6800.0,62.1193,62.1633,62.0973,62.1633,6800.0
2007-10-10 14:30:00,84.91,84.91,84.86,84.89,7900.0,62.1926,62.1926,62.1559,62.1779,7900.0
2007-10-10 14:40:00,84.85,85.0,84.85,84.98,6600.0,62.1486,62.2585,62.1486,62.2438,6600.0
2007-10-10 14:50:00,84.98,85.02,84.94,85.0,20200.0,62.2438,62.2731,62.2145,62.2585,20200.0
2007-10-10 15:00:00,85.01,85.12,85.01,85.05,10800.0,62.2658,62.3464,62.2658,62.2951,10800.0
2007-10-10 15:10:00,85.05,85.07,85.03,85.07,21400.0,62.2951,62.3097,62.2805,62.3097,21400.0
2007-10-10 15:20:00,85.13,85.19,85.1,85.1,8700.0,62.3537,62.3976,62.3317,62.3317,8700.0
2007-10-10 15:30:00,85.1,85.12,85.06,85.06,8000.0,62.3317,62.3464,62.3024,62.3024,8000.0
2007-10-10 15:40:00,85.05,85.09,85.03,85.09,4000.0,62.2951,62.3244,62.2805,62.3244,4000.0
2007-10-10 15:50:00,85.09,85.09,84.97,85.03,15200.0,62.3244,62.3244,62.2365,62.2805,15200.0
2007-10-10 16:00:00,85.03,85.03,85.03,85.03,0.0,62.2805,62.2805,62.2805,62.2805,0.0
2007-10-10 16:10:00,85.03,85.03,85.03,85.03,0.0,62.2805,62.2805,62.2805,62.2805,0.0
2007-10-11 09:30:00,85.5,85.56,85.48,85.48,8300.0,62.6247,62.6687,62.6101,62.6101,8300.0
2007-10-11 09:40:00,85.5,85.58,85.41,85.44,18700.0,62.6247,62.6833,62.5588,62.5808,18700.0
2007-10-11 09:50:00,85.46,85.48,85.4,85.48,16500.0,62.5954,62.6101,62.5515,62.6101,16500.0
2007-10-11 10:00:00,85.48,85.57,85.48,85.49,17500.0,62.6101,62.676,62.6101,62.6174,17500.0
2007-10-11 10:10:00,85.5,85.54,85.47,85.48,10500.0,62.6247,62.654,62.6027,62.6101,10500.0
2007-10-11 10:20:00,85.49,85.55,85.46,85.55,17200.0,62.6174,62.6613,62.5954,62.6613,17200.0
2007-10-11 10:30:00,85.55,85.6,85.48,85.51,9800.0,62.6613,62.6979,62.6101,62.632,9800.0
2007-10-11 10:40:00,85.51,85.65,85.5,85.65,7200.0,62.632,62.7346,62.6247,62.7346,7200.0
2007-10-11 10:50:00,85.58,85.61,85.53,85.56,14400.0,62.6833,62.7053,62.6467,62.6687,14400.0
2007-10-11 11:00:00,85.58,85.6,85.48,85.49,10600.0,62.6833,62.6979,62.6101,62.6174,10600.0
2007-10-11 11:10:00,85.48,85.49,85.44,85.48,11900.0,62.6101,62.6174,62.5808,62.6101,11900.0
2007-10-11 11:20:00,85.5,85.5,85.49,85.49,6600.0,62.6247,62.6247,62.6174,62.6174,6600.0
2007-10-11 11:30:00,85.49,85.54,85.48,85.54,12900.0,62.6174,62.654,62.6101,62.654,12900.0
2007-10-11 11:40:00,85.54,85.58,85.54,85.55,16400.0,62.654,62.6833,62.654,62.6613,16400.0
2007-10-11 11:50:00,85.55,85.58,85.54,85.55,9700.0,62.6613,62.6833,62.654,62.6613,9700.0
2007-10-11 12:00:00,85.56,85.63,85.56,85.56,3800.0,62.6687,62.7199,62.6687,62.6687,3800.0
2007-10-11 12:10:00,85.54,85.59,85.51,85.59,13500.0,62.654,62.6906,62.632,62.6906,13500.0
2007-10-11 12:20:00,85.6,85.64,85.59,85.63,10100.0,62.6979,62.7272,62.6906,62.7199,10100.0
2007-10-11 12:30:00,85.64,85.7,85.64,85.7,7500.0,62.7272,62.7712,62.7272,62.7712,7500.0
2007-10-11 12:40:00,85.71,85.74,85.69,85.69,9900.0,62.7785,62.8005,62.7639,62.7639,9900.0
2007-10-11 12:50:00,85.69,85.71,85.68,85.71,11000.0,62.7639,62.7785,62.7565,62.7785,11000.0
2007-10-11 13:00:00,85.69,85.71,85.66,85.71,10700.0,62.7639,62.7785,62.7419,62.7785,10700.0
2007-10-11 13:10:00,85.71,85.78,85.71,85.74,8500.0,62.7785,62.8298,62.7785,62.8005,8500.0
2007-10-11 13:20:00,85.72,85.73,85.68,85.69,9300.0,62.7858,62.7932,62.7565,62.7639,9300.0
2007-10-11 13:30:00,85.7,85.7,85.64,85.65,11200.0,62.7712,62.7712,62.7272,62.7346,11200.0
2007-10-11 13:40:00,85.66,85.68,85.63,85.67,5600.0,62.7419,62.7565,62.7199,62.7492,5600.0
2007-10-11 13:50:00,85.68,85.68,85.47,85.48,20400.0,62.7565,62.7565,62.6027,62.6101,20400.0
2007-10-11 14:00:00,85.48,85.48,85.23,85.3,22000.0,62.6101,62.6101,62.4269,62.4782,22000.0
2007-10-11 14:10:00,85.25,85.31,84.85,84.93,30200.0,62.4416,62.4855,62.1486,62.2072,30200.0
2007-10-11 14:20:00,84.9,85.2,84.72,84.8,21300.0,62.1852,62.405,62.0534,62.112,21300.0
2007-10-11 14:30:00,84.74,85.06,84.68,84.98,42900.0,62.068,62.3024,62.0241,62.2438,42900.0
2007-10-11 14:40:00,85.01,85.18,85.01,85.11,16600.0,62.2658,62.3903,62.2658,62.339,16600.0
2007-10-11 14:50:00,85.08,85.08,84.77,84.84,63700.0,62.3171,62.3171,62.09,62.1413,63700.0
2007-10-11 15:00:00,84.86,84.93,84.47,84.58,22600.0,62.1559,62.2072,61.8703,61.9508,22600.0
2007-10-11 15:10:00,84.53,84.62,84.36,84.4,19300.0,61.9142,61.9801,61.7897,61.819,19300.0
2007-10-11 15:20:00,84.35,84.42,84.22,84.27,15700.0,61.7824,61.8337,61.6872,61.7238,15700.0
2007-10-11 15:30:00,84.19,84.54,84.18,84.42,22500.0,61.6652,61.9215,61.6579,61.8337,22500.0
2007-10-11 15:40:00,84.43,84.68,84.42,84.55,25900.0,61.841,62.0241,61.8337,61.9289,25900.0
2007-10-11 15:50:00,84.56,84.64,84.49,84.6,26800.0,61.9362,61.9948,61.8849,61.9655,26800.0
2007-10-11 16:00:00,84.65,84.65,84.6,84.6,2000.0,62.0021,62.0021,61.9655,61.9655,2000.0
2007-10-11 16:10:00,84.62,84.62,84.62,84.62,4900.0,61.9801,61.9801,61.9801,61.9801,4900.0
2007-10-12 09:30:00,84.74,84.76,84.57,84.6,6000.0,62.068,62.0827,61.9435,61.9655,6000.0
2007-10-12 09:40:00,84.66,84.76,84.66,84.72,88500.0,62.0094,62.0827,62.0094,62.0534,88500.0
2007-10-12 09:50:00,84.77,84.79,84.68,84.74,68600.0,62.09,62.1047,62.0241,62.068,68600.0
2007-10-12 10:00:00,84.68,84.85,84.63,84.85,118100.0,62.0241,62.1486,61.9875,62.1486,118100.0
2007-10-12 10:10:00,84.88,84.91,84.86,84.88,14700.0,62.1706,62.1926,62.1559,62.1706,14700.0
2007-10-12 10:20:00,84.86,84.93,84.86,84.93,52500.0,62.1559,62.2072,62.1559,62.2072,52500.0
2007-10-12 10:30:00,84.93,84.95,84.82,84.84,77500.0,62.2072,62.2219,62.1266,62.1413,77500.0
2007-10-12 10:40:00,84.81,84.85,84.75,84.78,19800.0,62.1193,62.1486,62.0754,62.0973,19800.0
2007-10-12 10:50:00,84.79,84.83,84.76,84.83,125300.0,62.1047,62.134,62.0827,62.134,125300.0
2007-10-12 11:00:00,84.84,84.97,84.84,84.93,76300.0,62.1413,62.2365,62.1413,62.2072,76300.0
2007-10-12 11:10:00,84.9,84.92,84.9,84.91,2300.0,62.1852,62.1999,62.1852,62.1926,2300.0
2007-10-12 11:20:00,84.97,85.03,84.97,85.03,1100.0,62.2365,62.2805,62.2365,62.2805,1100.0
2007-10-12 11:30:00,85.05,85.05,84.99,85.0,5300.0,62.2951,62.2951,62.2512,62.2585,5300.0
2007-10-12 11:40:00,85.01,85.01,84.96,84.98,6000.0,62.2658,62.2658,62.2292,62.2438,6000.0
2007-10-12 11:50:00,84.97,85.02,84.96,84.99,6900.0,62.2365,62.2731,62.2292,62.2512,6900.0
2007-10-12 12:00:00,84.92,84.94,84.88,84.9,22300.0,62.1999,62.2145,62.1706,62.1852,22300.0
2007-10-12 12:10:00,84.88,84.96,84.88,84.9,7800.0,62.1706,62.2292,62.1706,62.1852,7800.0
2007-10-12 12:20:00,84.96,85.06,84.96,85.04,1400.0,62.2292,62.3024,62.2292,62.2878,1400.0
2007-10-12 12:30:00,85.01,85.01,84.91,84.94,13300.0,62.2658,62.2658,62.1926,62.2145,13300.0
2007-10-12 12:40:00,84.95,85.03,84.95,85.01,14900.0,62.2219,62.2805,62.2219,62.2658,14900.0
2007-10-12 12:50:00,85.0,85.05,84.99,85.02,6100.0,62.2585,62.2951,62.2512,62.2731,6100.0
2007-10-12 13:00:00,85.02,85.04,84.94,84.94,3900.0,62.2731,62.2878,62.2145,62.2145,3900.0
2007-10-12 13:10:00,84.92,84.92,84.79,84.8,19300.0,62.1999,62.1999,62.1047,62.112,19300.0
2007-10-12 13:20:00,84.81,84.84,84.76,84.83,10600.0,62.1193,62.1413,62.0827,62.134,10600.0
2007-10-12 13:30:00,84.83,84.91,84.82,84.91,3100.0,62.134,62.1926,62.1266,62.1926,3100.0
2007-10-12 13:40:00,84.92,85.03,84.9,84.96,3300.0,62.1999,62.2805,62.1852,62.2292,3300.0
2007-10-12 13:50:00,84.91,84.92,84.88,84.91,5300.0,62.1926,62.1999,62.1706,62.1926,5300.0
2007-10-12 14:00:00,84.99,85.06,84.96,84.98,3000.0,62.2512,62.3024,62.2292,62.2438,3000.0
2007-10-12 14:10:00,84.94,84.97,84.91,84.97,2700.0,62.2145,62.2365,62.1926,62.2365,2700.0
2007-10-12 14:20:00,84.95,84.96,84.9,84.91,2800.0,62.2219,62.2292,62.1852,62.1926,2800.0
2007-10-12 14:30:00,84.97,85.03,84.95,85.02,3800.0,62.2365,62.2805,62.2219,62.2731,3800.0
2007-10-12 14:40:00,85.01,85.01,84.93,84.94,16500.0,62.2658,62.2658,62.2072,62.2145,16500.0
2007-10-12 14:50:00,84.96,84.97,84.92,84.92,4400.0,62.2292,62.2365,62.1999,62.1999,4400.0
2007-10-12 15:00:00,84.91,84.94,84.77,84.87,10700.0,62.1926,62.2145,62.09,62.1633,10700.0
2007-10-12 15:10:00,84.9,84.91,84.83,84.83,17900.0,62.1852,62.1926,62.134,62.134,17900.0
2007-10-12 15:20:00,84.83,84.87,84.74,84.76,11300.0,62.134,62.1633,62.068,62.0827,11300.0
2007-10-12 15:30:00,84.75,84.89,84.75,84.89,6500.0,62.0754,62.1779,62.0754,62.1779,6500.0
2007-10-12 15:40:00,84.93,84.93,84.84,84.86,8600.0,62.2072,62.2072,62.1413,62.1559,8600.0
2007-10-12 15:50:00,84.84,84.98,84.82,84.97,7600.0,62.1413,62.2438,62.1266,62.2365,7600.0
2007-10-12 16:00:00,85.0,85.14,84.99,85.14,6700.0,62.2585,62.361,62.2512,62.361,6700.0
2007-10-12 16:10:00,85.14,85.14,85.14,85.14,100.0,62.361,62.361,62.361,62.361,100.0
2007-10-15 09:30:00,85.18,85.18,85.04,85.04,5200.0,62.3903,62.3903,62.2878,62.2878,5200.0
2007-10-15 09:40:00,85.01,85.05,84.85,84.88,7100.0,62.2658,62.2951,62.1486,62.1706,7100.0
2007-10-15 09:50:00,84.88,84.92,84.83,84.84,2600.0,62.1706,62.1999,62.134,62.1413,2600.0
2007-10-15 10:00:00,84.82,84.82,84.75,84.79,7400.0,62.1266,62.1266,62.0754,62.1047,7400.0
2007-10-15 10:10:00,84.76,84.84,84.75,84.82,2500.0,62.0827,62.1413,62.0754,62.1266,2500.0
2007-10-15 10:20:00,84.82,84.85,84.81,84.81,900.0,62.1266,62.1486,62.1193,62.1193,900.0
2007-10-15 10:30:00,84.82,84.82,84.73,84.76,2100.0,62.1266,62.1266,62.0607,62.0827,2100.0
2007-10-15 10:40:00,84.75,84.8,84.65,84.67,2000.0,62.0754,62.112,62.0021,62.0168,2000.0
2007-10-15 10:50:00,84.69,84.69,84.54,84.55,12400.0,62.0314,62.0314,61.9215,61.9289,12400.0
2007-10-15 11:00:00,84.49,84.52,84.35,84.38,17700.0,61.8849,61.9069,61.7824,61.8044,17700.0
2007-10-15 11:10:00,84.41,84.48,84.39,84.42,8300.0,61.8263,61.8776,61.8117,61.8337,8300.0
2007-10-15 11:20:00,84.39,84.39,84.19,84.31,28600.0,61.8117,61.8117,61.6652,61.7531,28600.0
2007-10-15 11:30:00,84.31,84.42,84.21,84.42,9000.0,61.7531,61.8337,61.6798,61.8337,9000.0
2007-10-15 11:40:00,84.37,84.39,84.3,84.3,4400.0,61.797,61.8117,61.7458,61.7458,4400.0
2007-10-15 11:50:00,84.3,84.42,84.29,84.42,10600.0,61.7458,61.8337,61.7384,61.8337,10600.0
2007-10-15 12:00:00,84.38,84.38,84.3,84.38,12400.0,61.8044,61.8044,61.7458,61.8044,12400.0
2007-10-15 12:10:00,84.36,84.48,84.35,84.42,7600.0,61.7897,61.8776,61.7824,61.8337,7600.0
2007-10-15 12:20:00,84.43,84.44,84.31,84.31,3700.0,61.841,61.8483,61.7531,61.7531,3700.0
2007-10-15 12:30:00,84.32,84.39,84.26,84.36,12300.0,61.7604,61.8117,61.7165,61.7897,12300.0
2007-10-15 12:40:00,84.35,84.35,84.12,84.16,14500.0,61.7824,61.7824,61.6139,61.6432,14500.0
2007-10-15 12:50:00,84.15,84.22,84.15,84.17,8800.0,61.6359,61.6872,61.6359,61.6505,8800.0
2007-10-15 13:00:00,84.2,84.22,84.04,84.04,15100.0,61.6725,61.6872,61.5553,61.5553,15100.0
2007-10-15 13:10:00,84.04,84.15,84.0,84.15,8900.0,61.5553,61.6359,61.526,61.6359,8900.0
2007-10-15 13:20:00,84.14,84.21,84.11,84.2,9500.0,61.6286,61.6798,61.6066,61.6725,9500.0
2007-10-15 13:30:00,84.19,84.23,84.14,84.22,11000.0,61.6652,61.6945,61.6286,61.6872,11000.0
2007-10-15 13:40:00,84.21,84.21,84.07,84.11,9000.0,61.6798,61.6798,61.5773,61.6066,9000.0
2007-10-15 13:50:00,84.09,84.19,84.09,84.19,13000.0,61.5919,61.6652,61.5919,61.6652,13000.0
2007-10-15 14:00:00,84.17,84.17,84.0,84.0,26800.0,61.6505,61.6505,61.526,61.526,26800.0
2007-10-15 14:10:00,84.01,84.14,83.95,84.1,24500.0,61.5333,61.6286,61.4894,61.5993,24500.0
2007-10-15 14:20:00,84.06,84.11,84.01,84.1,10200.0,61.57,61.6066,61.5333,61.5993,10200.0
2007-10-15 14:30:00,84.14,84.17,84.08,84.15,21600.0,61.6286,61.6505,61.5846,61.6359,21600.0
2007-10-15 14:40:00,84.18,84.19,84.12,84.13,11400.0,61.6579,61.6652,61.6139,61.6212,11400.0
2007-10-15 14:50:00,84.13,84.16,84.07,84.11,13200.0,61.6212,61.6432,61.5773,61.6066,13200.0
2007-10-15 15:00:00,84.09,84.3,84.09,84.21,22600.0,61.5919,61.7458,61.5919,61.6798,22600.0
2007-10-15 15:10:00,84.2,84.2,83.97,84.09,19400.0,61.6725,61.6725,61.5041,61.5919,19400.0
2007-10-15 15:20:00,84.09,84.15,83.87,83.94,23400.0,61.5919,61.6359,61.4308,61.4821,23400.0
2007-10-15 15:30:00,84.0,84.06,83.93,84.04,17200.0,61.526,61.57,61.4748,61.5553,17200.0
2007-10-15 15:40:00,84.02,84.35,84.01,84.29,26100.0,61.5407,61.7824,61.5333,61.7384,26100.0
2007-10-15 15:50:00,84.28,84.3,84.2,84.3,39600.0,61.7311,61.7458,61.6725,61.7458,39600.0
2007-10-15 16:00:00,84.3,84.3,84.3,84.3,0.0,61.7458,61.7458,61.7458,61.7458,0.0
2007-10-15 16:10:00,84.3,84.3,84.3,84.3,300.0,61.7458,61.7458,61.7458,61.7458,300.0
2007-10-16 09:30:00,84.17,85.05,83.93,83.93,12400.0,61.6505,62.2951,61.4748,61.4748,12400.0
2007-10-16 09:40:00,83.93,83.95,83.87,83.92,10100.0,61.4748,61.4894,61.4308,61.4674,10100.0
2007-10-16 09:50:00,83.85,83.99,83.84,83.99,2600.0,61.4162,61.5187,61.4088,61.5187,2600.0
2007-10-16 10:00:00,83.92,84.06,83.9,84.03,5500.0,61.4674,61.57,61.4528,61.548,5500.0
2007-10-16 10:10:00,83.98,83.98,83.66,83.72,4000.0,61.5114,61.5114,61.277,61.3209,4000.0
2007-10-16 10:20:00,83.67,83.74,83.61,83.69,10700.0,61.2843,61.3356,61.2404,61.299,10700.0
2007-10-16 10:30:00,83.68,83.76,83.67,83.67,4200.0,61.2916,61.3502,61.2843,61.2843,4200.0
2007-10-16 10:40:00,83.74,83.79,83.66,83.79,2100.0,61.3356,61.3722,61.277,61.3722,2100.0
2007-10-16 10:50:00,83.75,83.88,83.71,83.86,2100.0,61.3429,61.4381,61.3136,61.4235,2100.0
2007-10-16 11:00:00,83.87,83.94,83.87,83.87,2900.0,61.4308,61.4821,61.4308,61.4308,2900.0
2007-10-16 11:10:00,83.85,83.86,83.85,83.86,500.0,61.4162,61.4235,61.4162,61.4235,500.0
2007-10-16 11:20:00,83.84,83.93,83.84,83.93,4200.0,61.4088,61.4748,61.4088,61.4748,4200.0
2007-10-16 11:30:00,83.97,84.1,83.97,84.1,9300.0,61.5041,61.5993,61.5041,61.5993,9300.0
2007-10-16 11:40:00,84.08,84.08,84.03,84.04,6000.0,61.5846,61.5846,61.548,61.5553,6000.0
2007-10-16 11:50:00,83.96,83.96,83.89,83.89,1800.0,61.4967,61.4967,61.4455,61.4455,1800.0
2007-10-16 12:00:00,83.86,83.96,83.86,83.96,700.0,61.4235,61.4967,61.4235,61.4967,700.0
2007-10-16 12:10:00,83.94,83.94,83.84,83.88,3900.0,61.4821,61.4821,61.4088,61.4381,3900.0
2007-10-16 12:20:00,83.87,83.87,83.87,83.87,100.0,61.4308,61.4308,61.4308,61.4308,100.0
2007-10-16 12:30:00,83.91,83.91,83.85,83.85,1300.0,61.4601,61.4601,61.4162,61.4162,1300.0
2007-10-16 12:40:00,83.86,83.96,83.85,83.95,1300.0,61.4235,61.4967,61.4162,61.4894,1300.0
2007-10-16 12:50:00,83.99,84.0,83.95,83.99,2700.0,61.5187,61.526,61.4894,61.5187,2700.0
2007-10-16 13:00:00,83.92,83.92,83.74,83.74,14600.0,61.4674,61.4674,61.3356,61.3356,14600.0
2007-10-16 13:10:00,83.77,83.8,83.73,83.8,4200.0,61.3576,61.3795,61.3283,61.3795,4200.0
2007-10-16 13:20:00,83.8,83.87,83.78,83.81,1900.0,61.3795,61.4308,61.3649,61.3869,1900.0
2007-10-16 13:30:00,83.78,83.86,83.71,83.86,1200.0,61.3649,61.4235,61.3136,61.4235,1200.0
2007-10-16 13:40:00,83.82,83.94,83.78,83.84,3500.0,61.3942,61.4821,61.3649,61.4088,3500.0
2007-10-16 13:50:00,83.79,83.79,83.73,83.76,7100.0,61.3722,61.3722,61.3283,61.3502,7100.0
2007-10-16 14:00:00,83.81,83.89,83.81,83.87,6700.0,61.3869,61.4455,61.3869,61.4308,6700.0
2007-10-16 14:10:00,83.84,83.93,83.83,83.88,11000.0,61.4088,61.4748,61.4015,61.4381,11000.0
2007-10-16 14:20:00,83.84,83.85,83.81,83.84,5300.0,61.4088,61.4162,61.3869,61.4088,5300.0
2007-10-16 14:30:00,83.75,83.76,83.63,83.69,19500.0,61.3429,61.3502,61.255,61.299,19500.0
2007-10-16 14:40:00,83.69,83.84,83.69,83.81,2800.0,61.299,61.4088,61.299,61.3869,2800.0
2007-10-16 14:50:00,83.84,83.84,83.73,83.77,12800.0,61.4088,61.4088,61.3283,61.3576,12800.0
2007-10-16 15:00:00,83.77,83.79,83.6,83.61,7400.0,61.3576,61.3722,61.233,61.2404,7400.0
2007-10-16 15:10:00,83.64,83.71,83.61,83.71,4600.0,61.2623,61.3136,61.2404,61.3136,4600.0
2007-10-16 15:20:00,83.75,83.75,83.68,83.68,2400.0,61.3429,61.3429,61.2916,61.2916,2400.0
2007-10-16 15:30:00,83.66,83.9,83.61,83.84,6600.0,61.277,61.4528,61.2404,61.4088,6600.0
2007-10-16 15:40:00,83.77,83.81,83.74,83.74,3400.0,61.3576,61.3869,61.3356,61.3356,3400.0
2007-10-16 15:50:00,83.7,83.78,83.7,83.75,30100.0,61.3063,61.3649,61.3063,61.3429,30100.0
2007-10-16 16:00:00,83.75,83.75,83.75,83.75,0.0,61.3429,61.3429,61.3429,61.3429,0.0
2007-10-16 16:10:00,83.75,83.75,83.75,83.75,0.0,61.3429,61.3429,61.3429,61.3429,0.0
2007-10-17 09:30:00,84.45,84.45,84.34,84.35,23900.0,61.8556,61.8556,61.7751,61.7824,23900.0
2007-10-17 09:40:00,84.35,84.35,84.22,84.24,34500.0,61.7824,61.7824,61.6872,61.7018,34500.0
2007-10-17 09:50:00,84.3,84.31,84.2,84.23,13500.0,61.7458,61.7531,61.6725,61.6945,13500.0
2007-10-17 10:00:00,84.17,84.19,84.17,84.18,2700.0,61.6505,61.6652,61.6505,61.6579,2700.0
2007-10-17 10:10:00,84.2,84.24,84.16,84.23,9400.0,61.6725,61.7018,61.6432,61.6945,9400.0
2007-10-17 10:20:00,84.18,84.24,84.16,84.16,5900.0,61.6579,61.7018,61.6432,61.6432,5900.0
2007-10-17 10:30:00,84.19,84.23,84.06,84.06,12300.0,61.6652,61.6945,61.57,61.57,12300.0
2007-10-17 10:40:00,84.06,84.06,84.0,84.03,2400.0,61.57,61.57,61.526,61.548,2400.0
2007-10-17 10:50:00,84.07,84.08,84.01,84.07,2300.0,61.5773,61.5846,61.5333,61.5773,2300.0
2007-10-17 11:00:00,84.01,84.01,83.91,83.91,3100.0,61.5333,61.5333,61.4601,61.4601,3100.0
2007-10-17 11:10:00,83.96,84.04,83.96,84.04,1600.0,61.4967,61.5553,61.4967,61.5553,1600.0
2007-10-17 11:20:00,84.01,84.01,83.95,83.99,3200.0,61.5333,61.5333,61.4894,61.5187,3200.0
2007-10-17 11:30:00,84.02,84.1,83.99,84.1,4300.0,61.5407,61.5993,61.5187,61.5993,4300.0
2007-10-17 11:40:00,84.08,84.16,84.06,84.07,8500.0,61.5846,61.6432,61.57,61.5773,8500.0
2007-10-17 11:50:00,84.13,84.17,84.07,84.11,5200.0,61.6212,61.6505,61.5773,61.6066,5200.0
2007-10-17 12:00:00,84.1,84.11,84.07,84.11,900.0,61.5993,61.6066,61.5773,61.6066,900.0
2007-10-17 12:10:00,84.06,84.06,83.98,83.98,7000.0,61.57,61.57,61.5114,61.5114,7000.0
2007-10-17 12:20:00,83.98,84.0,83.76,83.78,3900.0,61.5114,61.526,61.3502,61.3649,3900.0
2007-10-17 12:30:00,83.82,83.82,83.74,83.75,3000.0,61.3942,61.3942,61.3356,61.3429,3000.0
2007-10-17 12:40:00,83.75,83.79,83.72,83.78,11300.0,61.3429,61.3722,61.3209,61.3649,11300.0
2007-10-17 12:50:00,83.81,83.83,83.56,83.59,8000.0,61.3869,61.4015,61.2037,61.2257,8000.0
2007-10-17 13:00:00,83.58,83.62,83.38,83.38,3700.0,61.2184,61.2477,61.0719,61.0719,3700.0
2007-10-17 13:10:00,83.36,83.5,83.29,83.5,4600.0,61.0573,61.1598,61.006,61.1598,4600.0
2007-10-17 13:20:00,83.42,83.42,83.27,83.32,3100.0,61.1012,61.1012,60.9913,61.028,3100.0
2007-10-17 13:30:00,83.32,83.53,83.32,83.45,11500.0,61.028,61.1818,61.028,61.1232,11500.0
2007-10-17 13:40:00,83.43,83.43,83.31,83.31,19800.0,61.1085,61.1085,61.0206,61.0206,19800.0
2007-10-17 13:50:00,83.27,83.32,83.06,83.16,48900.0,60.9913,61.028,60.8375,60.9108,48900.0
2007-10-17 14:00:00,83.09,83.25,83.08,83.25,26000.0,60.8595,60.9767,60.8522,60.9767,26000.0
2007-10-17 14:10:00,83.33,83.33,83.16,83.16,42600.0,61.0353,61.0353,60.9108,60.9108,42600.0
2007-10-17 14:20:00,83.19,83.26,83.19,83.22,4700.0,60.9327,60.984,60.9327,60.9547,4700.0
2007-10-17 14:30:00,83.21,83.24,83.12,83.2,2800.0,60.9474,60.9694,60.8815,60.9401,2800.0
2007-10-17 14:40:00,83.17,83.42,83.17,83.33,2000.0,60.9181,61.1012,60.9181,61.0353,2000.0
2007-10-17 14:50:00,83.37,83.37,83.26,83.36,2600.0,61.0646,61.0646,60.984,61.0573,2600.0
2007-10-17 15:00:00,83.39,83.59,83.39,83.57,6600.0,61.0792,61.2257,61.0792,61.2111,6600.0
2007-10-17 15:10:00,83.5,83.72,83.5,83.65,16700.0,61.1598,61.3209,61.1598,61.2697,16700.0
2007-10-17 15:20:00,83.67,83.67,83.61,83.61,3700.0,61.2843,61.2843,61.2404,61.2404,3700.0
2007-10-17 15:30:00,83.61,83.64,83.48,83.48,6500.0,61.2404,61.2623,61.1451,61.1451,6500.0
2007-10-17 15:40:00,83.43,83.75,83.43,83.7,6200.0,61.1085,61.3429,61.1085,61.3063,6200.0
2007-10-17 15:50:00,83.69,83.86,83.66,83.86,4000.0,61.299,61.4235,61.277,61.4235,4000.0
2007-10-17 16:00:00,83.93,83.94,83.93,83.94,6000.0,61.4748,61.4821,61.4748,61.4821,6000.0
2007-10-17 16:10:00,83.94,83.94,83.94,83.94,0.0,61.4821,61.4821,61.4821,61.4821,0.0
2007-10-18 09:30:00,83.63,83.63,83.49,83.59,15900.0,61.255,61.255,61.1525,61.2257,15900.0
2007-10-18 09:40:00,83.65,83.65,83.51,83.51,6100.0,61.2697,61.2697,61.1671,61.1671,6100.0
2007-10-18 09:50:00,83.5,83.54,83.44,83.5,4100.0,61.1598,61.1891,61.1159,61.1598,4100.0
2007-10-18 10:00:00,83.5,83.5,83.41,83.43,1300.0,61.1598,61.1598,61.0939,61.1085,1300.0
2007-10-18 10:10:00,83.46,83.54,83.46,83.54,3300.0,61.1305,61.1891,61.1305,61.1891,3300.0
2007-10-18 10:20:00,83.67,83.76,83.61,83.76,13800.0,61.2843,61.3502,61.2404,61.3502,13800.0
2007-10-18 10:30:00,83.77,83.77,83.63,83.67,5700.0,61.3576,61.3576,61.255,61.2843,5700.0
2007-10-18 10:40:00,83.64,83.68,83.6,83.6,4800.0,61.2623,61.2916,61.233,61.233,4800.0
2007-10-18 10:50:00,83.61,83.66,83.59,83.63,2200.0,61.2404,61.277,61.2257,61.255,2200.0
2007-10-18 11:00:00,83.63,83.72,83.61,83.65,21600.0,61.255,61.3209,61.2404,61.2697,21600.0
2007-10-18 11:10:00,83.61,83.61,83.49,83.5,32300.0,61.2404,61.2404,61.1525,61.1598,32300.0
2007-10-18 11:20:00,83.46,83.52,83.45,83.52,13000.0,61.1305,61.1744,61.1232,61.1744,13000.0
2007-10-18 11:30:00,83.58,83.62,83.54,83.62,4800.0,61.2184,61.2477,61.1891,61.2477,4800.0
2007-10-18 11:40:00,83.62,83.65,83.52,83.55,11400.0,61.2477,61.2697,61.1744,61.1964,11400.0
2007-10-18 11:50:00,83.52,83.59,83.52,83.58,1100.0,61.1744,61.2257,61.1744,61.2184,1100.0
2007-10-18 12:00:00,83.51,83.59,83.49,83.52,28000.0,61.1671,61.2257,61.1525,61.1744,28000.0
2007-10-18 12:10:00,83.46,83.5,83.42,83.44,800.0,61.1305,61.1598,61.1012,61.1159,800.0
2007-10-18 12:20:00,83.48,83.54,83.48,83.52,4200.0,61.1451,61.1891,61.1451,61.1744,4200.0
2007-10-18 12:30:00,83.5,83.56,83.48,83.52,1600.0,61.1598,61.2037,61.1451,61.1744,1600.0
2007-10-18 12:40:00,83.52,83.59,83.52,83.57,2900.0,61.1744,61.2257,61.1744,61.2111,2900.0
2007-10-18 12:50:00,83.58,83.64,83.51,83.52,11800.0,61.2184,61.2623,61.1671,61.1744,11800.0
2007-10-18 13:00:00,83.52,83.52,83.49,83.5,700.0,61.1744,61.1744,61.1525,61.1598,700.0
2007-10-18 13:10:00,83.49,83.61,83.45,83.61,8500.0,61.1525,61.2404,61.1232,61.2404,8500.0
2007-10-18 13:20:00,83.58,83.6,83.56,83.6,1700.0,61.2184,61.233,61.2037,61.233,1700.0
2007-10-18 13:30:00,83.59,83.72,83.59,83.72,6100.0,61.2257,61.3209,61.2257,61.3209,6100.0
2007-10-18 13:40:00,83.71,83.75,83.68,83.7,2100.0,61.3136,61.3429,61.2916,61.3063,2100.0
2007-10-18 13:50:00,83.73,83.88,83.72,83.88,4000.0,61.3283,61.4381,61.3209,61.4381,4000.0
2007-10-18 14:00:00,83.84,83.98,83.83,83.9,2300.0,61.4088,61.5114,61.4015,61.4528,2300.0
2007-10-18 14:10:00,83.87,83.9,83.86,83.86,700.0,61.4308,61.4528,61.4235,61.4235,700.0
2007-10-18 14:20:00,83.83,83.83,83.82,83.82,300.0,61.4015,61.4015,61.3942,61.3942,300.0
2007-10-18 14:30:00,83.77,83.77,83.73,83.76,2200.0,61.3576,61.3576,61.3283,61.3502,2200.0
2007-10-18 14:40:00,83.74,83.8,83.66,83.66,8600.0,61.3356,61.3795,61.277,61.277,8600.0
2007-10-18 14:50:00,83.63,83.7,83.6,83.7,9300.0,61.255,61.3063,61.233,61.3063,9300.0
2007-10-18 15:00:00,83.68,83.84,83.68,83.77,1600.0,61.2916,61.4088,61.2916,61.3576,1600.0
2007-10-18 15:10:00,83.86,83.91,83.78,83.79,5800.0,61.4235,61.4601,61.3649,61.3722,5800.0
2007-10-18 15:20:00,83.82,83.82,83.78,83.78,4700.0,61.3942,61.3942,61.3649,61.3649,4700.0
2007-10-18 15:30:00,83.77,83.85,83.77,83.84,3200.0,61.3576,61.4162,61.3576,61.4088,3200.0
2007-10-18 15:40:00,83.84,83.86,83.78,83.79,8400.0,61.4088,61.4235,61.3649,61.3722,8400.0
2007-10-18 15:50:00,83.82,83.89,83.81,83.83,4500.0,61.3942,61.4455,61.3869,61.4015,4500.0
2007-10-18 16:00:00,83.83,83.83,83.83,83.83,0.0,61.4015,61.4015,61.4015,61.4015,0.0
2007-10-18 16:10:00,83.83,83.83,83.83,83.83,0.0,61.4015,61.4015,61.4015,61.4015,0.0
2007-10-19 09:30:00,83.37,83.83,83.2,83.22,39900.0,61.0646,61.4015,60.9401,60.9547,39900.0
2007-10-19 09:40:00,83.2,83.34,83.15,83.27,7000.0,60.9401,61.0426,60.9034,60.9913,7000.0
2007-10-19 09:50:00,83.31,83.31,83.24,83.24,1600.0,61.0206,61.0206,60.9694,60.9694,1600.0
2007-10-19 10:00:00,83.3,83.3,82.94,83.04,4300.0,61.0133,61.0133,60.7496,60.8229,4300.0
2007-10-19 10:10:00,83.09,83.09,83.03,83.05,1800.0,60.8595,60.8595,60.8155,60.8302,1800.0
2007-10-19 10:20:00,83.07,83.09,83.07,83.07,3000.0,60.8448,60.8595,60.8448,60.8448,3000.0
2007-10-19 10:30:00,83.04,83.04,82.91,82.98,11300.0,60.8229,60.8229,60.7277,60.7789,11300.0
2007-10-19 10:40:00,82.94,82.94,82.79,82.87,12000.0,60.7496,60.7496,60.6398,60.6984,12000.0
2007-10-19 10:50:00,82.87,82.88,82.61,82.61,6600.0,60.6984,60.7057,60.5079,60.5079,6600.0
2007-10-19 11:00:00,82.6,82.79,82.6,82.77,10800.0,60.5006,60.6398,60.5006,60.6251,10800.0
2007-10-19 11:10:00,82.74,82.8,82.74,82.74,2300.0,60.6031,60.6471,60.6031,60.6031,2300.0
2007-10-19 11:20:00,82.66,82.74,82.61,82.74,2200.0,60.5445,60.6031,60.5079,60.6031,2200.0
2007-10-19 11:30:00,82.75,82.76,82.5,82.62,9200.0,60.6105,60.6178,60.4273,60.5152,9200.0
2007-10-19 11:40:00,82.62,82.77,82.62,82.77,1800.0,60.5152,60.6251,60.5152,60.6251,1800.0
2007-10-19 11:50:00,82.77,82.91,82.75,82.83,5300.0,60.6251,60.7277,60.6105,60.6691,5300.0
2007-10-19 12:00:00,82.8,82.83,82.73,82.83,3000.0,60.6471,60.6691,60.5958,60.6691,3000.0
2007-10-19 12:10:00,82.86,82.89,82.84,82.89,1300.0,60.691,60.713,60.6764,60.713,1300.0
2007-10-19 12:20:00,82.91,82.92,82.76,82.77,14200.0,60.7277,60.735,60.6178,60.6251,14200.0
2007-10-19 12:30:00,82.76,82.85,82.76,82.85,6100.0,60.6178,60.6837,60.6178,60.6837,6100.0
2007-10-19 12:40:00,82.85,82.96,82.79,82.84,4200.0,60.6837,60.7643,60.6398,60.6764,4200.0
2007-10-19 12:50:00,82.84,82.84,82.74,82.75,1800.0,60.6764,60.6764,60.6031,60.6105,1800.0
2007-10-19 13:00:00,82.75,82.75,82.64,82.69,5400.0,60.6105,60.6105,60.5299,60.5665,5400.0
2007-10-19 13:10:00,82.69,82.7,82.62,82.65,3700.0,60.5665,60.5738,60.5152,60.5372,3700.0
2007-10-19 13:20:00,82.62,82.65,82.51,82.56,16700.0,60.5152,60.5372,60.4347,60.4713,16700.0
2007-10-19 13:30:00,82.58,82.61,82.53,82.54,4500.0,60.4859,60.5079,60.4493,60.4566,4500.0
2007-10-19 13:40:00,82.57,82.71,82.57,82.7,3300.0,60.4786,60.5812,60.4786,60.5738,3300.0
2007-10-19 13:50:00,82.75,82.75,82.63,82.63,4600.0,60.6105,60.6105,60.5226,60.5226,4600.0
2007-10-19 14:00:00,82.63,82.63,82.53,82.56,4300.0,60.5226,60.5226,60.4493,60.4713,4300.0
2007-10-19 14:10:00,82.58,82.61,82.43,82.46,9100.0,60.4859,60.5079,60.3761,60.398,9100.0
2007-10-19 14:20:00,82.45,82.56,82.33,82.48,12700.0,60.3907,60.4713,60.3028,60.4127,12700.0
2007-10-19 14:30:00,82.49,82.54,82.37,82.43,9000.0,60.42,60.4566,60.3321,60.3761,9000.0
2007-10-19 14:40:00,82.46,82.49,82.4,82.44,6500.0,60.398,60.42,60.3541,60.3834,6500.0
2007-10-19 14:50:00,82.45,82.45,82.12,82.18,6300.0,60.3907,60.3907,60.149,60.193,6300.0
2007-10-19 15:00:00,82.2,82.26,82.13,82.26,10400.0,60.2076,60.2516,60.1563,60.2516,10400.0
2007-10-19 15:10:00,82.27,82.27,82.09,82.11,6900.0,60.2589,60.2589,60.127,60.1417,6900.0
2007-10-19 15:20:00,82.0,82.08,81.93,82.02,7500.0,60.0611,60.1197,60.0098,60.0758,7500.0
2007-10-19 15:30:00,81.93,82.13,81.83,82.12,16900.0,60.0098,60.1563,59.9366,60.149,16900.0
2007-10-19 15:40:00,82.02,82.06,81.73,81.74,15400.0,60.0758,60.1051,59.8634,59.8707,15400.0
2007-10-19 15:50:00,81.74,81.85,81.73,81.76,54800.0,59.8707,59.9513,59.8634,59.8853,54800.0
2007-10-19 16:00:00,81.58,81.58,81.58,81.58,5000.0,59.7535,59.7535,59.7535,59.7535,5000.0
2007-10-19 16:10:00,81.52,81.58,81.52,81.58,300.0,59.7095,59.7535,59.7095,59.7535,300.0
2007-10-22 09:30:00,80.97,81.29,80.94,81.28,39100.0,59.3067,59.5411,59.2847,59.5338,39100.0
2007-10-22 09:40:00,81.3,81.45,81.25,81.39,33300.0,59.5484,59.6583,59.5118,59.6143,33300.0
2007-10-22 09:50:00,81.42,81.63,81.37,81.54,6400.0,59.6363,59.7901,59.5997,59.7242,6400.0
2007-10-22 10:00:00,81.53,81.6,81.47,81.6,6700.0,59.7169,59.7681,59.6729,59.7681,6700.0
2007-10-22 10:10:00,81.53,81.88,81.53,81.69,39100.0,59.7169,59.9732,59.7169,59.8341,39100.0
2007-10-22 10:20:00,81.72,81.72,81.68,81.69,1000.0,59.856,59.856,59.8267,59.8341,1000.0
2007-10-22 10:30:00,81.7,81.7,81.56,81.56,2100.0,59.8414,59.8414,59.7388,59.7388,2100.0
2007-10-22 10:40:00,81.54,81.62,81.43,81.43,12100.0,59.7242,59.7828,59.6436,59.6436,12100.0
2007-10-22 10:50:00,81.4,81.4,81.16,81.28,19700.0,59.6216,59.6216,59.4459,59.5338,19700.0
2007-10-22 11:00:00,81.26,81.3,81.22,81.29,8900.0,59.5191,59.5484,59.4898,59.5411,8900.0
2007-10-22 11:10:00,81.24,81.34,81.21,81.26,5700.0,59.5045,59.5777,59.4825,59.5191,5700.0
2007-10-22 11:20:00,81.33,81.5,81.33,81.5,17600.0,59.5704,59.6949,59.5704,59.6949,17600.0
2007-10-22 11:30:00,81.51,81.58,81.48,81.48,8200.0,59.7022,59.7535,59.6802,59.6802,8200.0
2007-10-22 11:40:00,81.48,81.58,81.42,81.58,21400.0,59.6802,59.7535,59.6363,59.7535,21400.0
2007-10-22 11:50:00,81.56,81.66,81.54,81.66,27700.0,59.7388,59.8121,59.7242,59.8121,27700.0
2007-10-22 12:00:00,81.66,81.66,81.53,81.53,4500.0,59.8121,59.8121,59.7169,59.7169,4500.0
2007-10-22 12:10:00,81.48,81.49,81.39,81.39,140500.0,59.6802,59.6876,59.6143,59.6143,140500.0
2007-10-22 12:20:00,81.39,81.54,81.38,81.54,3800.0,59.6143,59.7242,59.607,59.7242,3800.0
2007-10-22 12:30:00,81.58,81.58,81.53,81.54,2500.0,59.7535,59.7535,59.7169,59.7242,2500.0
2007-10-22 12:40:00,81.48,81.56,81.48,81.56,3100.0,59.6802,59.7388,59.6802,59.7388,3100.0
2007-10-22 12:50:00,81.65,81.86,81.65,81.83,3200.0,59.8048,59.9586,59.8048,59.9366,3200.0
2007-10-22 13:00:00,81.83,82.02,81.83,81.94,2000.0,59.9366,60.0758,59.9366,60.0172,2000.0
2007-10-22 13:10:00,81.98,82.02,81.89,82.02,5100.0,60.0465,60.0758,59.9805,60.0758,5100.0
2007-10-22 13:20:00,82.0,82.09,81.97,82.09,2000.0,60.0611,60.127,60.0391,60.127,2000.0
2007-10-22 13:30:00,82.11,82.14,81.99,82.0,2800.0,60.1417,60.1637,60.0538,60.0611,2800.0
2007-10-22 13:40:00,82.01,82.07,81.95,82.07,4200.0,60.0684,60.1124,60.0245,60.1124,4200.0
2007-10-22 13:50:00,82.09,82.09,81.86,81.88,2300.0,60.127,60.127,59.9586,59.9732,2300.0
2007-10-22 14:00:00,81.82,81.96,81.81,81.92,13200.0,59.9293,60.0318,59.922,60.0025,13200.0
2007-10-22 14:10:00,81.9,81.97,81.87,81.97,9100.0,59.9879,60.0391,59.9659,60.0391,9100.0
2007-10-22 14:20:00,81.99,81.99,81.83,81.83,2500.0,60.0538,60.0538,59.9366,59.9366,2500.0
2007-10-22 14:30:00,81.84,81.92,81.67,81.71,3900.0,59.9439,60.0025,59.8194,59.8487,3900.0
2007-10-22 14:40:00,81.74,81.85,81.73,81.85,14500.0,59.8707,59.9513,59.8634,59.9513,14500.0
2007-10-22 14:50:00,81.73,81.73,81.63,81.67,1000.0,59.8634,59.8634,59.7901,59.8194,1000.0
2007-10-22 15:00:00,81.69,81.69,81.54,81.59,22600.0,59.8341,59.8341,59.7242,59.7608,22600.0
2007-10-22 15:10:00,81.62,81.72,81.49,81.59,29500.0,59.7828,59.856,59.6876,59.7608,29500.0
2007-10-22 15:20:00,81.59,81.61,81.47,81.61,5200.0,59.7608,59.7755,59.6729,59.7755,5200.0
2007-10-22 15:30:00,81.68,81.73,81.66,81.71,3500.0,59.8267,59.8634,59.8121,59.8487,3500.0
2007-10-22 15:40:00,81.71,81.92,81.71,81.91,4100.0,59.8487,60.0025,59.8487,59.9952,4100.0
2007-10-22 15:50:00,81.92,82.06,81.92,82.05,15400.0,60.0025,60.1051,60.0025,60.0977,15400.0
2007-10-22 16:00:00,82.02,82.02,81.99,82.02,600.0,60.0758,60.0758,60.0538,60.0758,600.0
2007-10-22 16:10:00,82.09,82.09,82.09,82.09,3000.0,60.127,60.127,60.127,60.127,3000.0
2007-10-23 09:30:00,82.51,82.54,82.48,82.52,7700.0,60.4347,60.4566,60.4127,60.442,7700.0
2007-10-23 09:40:00,82.46,82.46,82.09,82.35,31200.0,60.398,60.398,60.127,60.3175,31200.0
2007-10-23 09:50:00,82.35,82.45,82.34,82.44,2700.0,60.3175,60.3907,60.3102,60.3834,2700.0
2007-10-23 10:00:00,82.43,82.59,82.43,82.53,4700.0,60.3761,60.4933,60.3761,60.4493,4700.0
2007-10-23 10:10:00,82.53,82.54,82.4,82.4,3000.0,60.4493,60.4566,60.3541,60.3541,3000.0
2007-10-23 10:20:00,82.38,82.49,82.34,82.49,3300.0,60.3395,60.42,60.3102,60.42,3300.0
2007-10-23 10:30:00,82.48,82.55,82.43,82.43,8000.0,60.4127,60.464,60.3761,60.3761,8000.0
2007-10-23 10:40:00,82.46,82.48,82.35,82.41,5100.0,60.398,60.4127,60.3175,60.3614,5100.0
2007-10-23 10:50:00,82.34,82.34,82.26,82.26,8900.0,60.3102,60.3102,60.2516,60.2516,8900.0
2007-10-23 11:00:00,82.24,82.25,82.12,82.13,2900.0,60.2369,60.2442,60.149,60.1563,2900.0
2007-10-23 11:10:00,82.13,82.18,81.96,82.06,10500.0,60.1563,60.193,60.0318,60.1051,10500.0
2007-10-23 11:20:00,82.05,82.05,81.89,81.92,2300.0,60.0977,60.0977,59.9805,60.0025,2300.0
2007-10-23 11:30:00,81.96,82.07,81.93,82.07,3800.0,60.0318,60.1124,60.0098,60.1124,3800.0
2007-10-23 11:40:00,82.09,82.19,82.08,82.15,5600.0,60.127,60.2003,60.1197,60.171,5600.0
2007-10-23 11:50:00,82.14,82.23,82.14,82.14,2200.0,60.1637,60.2296,60.1637,60.1637,2200.0
2007-10-23 12:00:00,82.18,82.25,82.09,82.09,9400.0,60.193,60.2442,60.127,60.127,9400.0
2007-10-23 12:10:00,82.12,82.14,82.04,82.14,1600.0,60.149,60.1637,60.0904,60.1637,1600.0
2007-10-23 12:20:00,82.14,82.19,82.12,82.12,2000.0,60.1637,60.2003,60.149,60.149,2000.0
2007-10-23 12:30:00,82.14,82.18,82.09,82.16,3600.0,60.1637,60.193,60.127,60.1783,3600.0
2007-10-23 12:40:00,82.15,82.24,82.14,82.23,3900.0,60.171,60.2369,60.1637,60.2296,3900.0
2007-10-23 12:50:00,82.19,82.22,82.09,82.1,7300.0,60.2003,60.2223,60.127,60.1344,7300.0
2007-10-23 13:00:00,82.08,82.15,82.05,82.15,6200.0,60.1197,60.171,60.0977,60.171,6200.0
2007-10-23 13:10:00,82.22,82.34,82.2,82.3,7600.0,60.2223,60.3102,60.2076,60.2809,7600.0
2007-10-23 13:20:00,82.3,82.3,82.2,82.21,10600.0,60.2809,60.2809,60.2076,60.2149,10600.0
2007-10-23 13:30:00,82.19,82.29,82.16,82.24,4000.0,60.2003,60.2735,60.1783,60.2369,4000.0
2007-10-23 13:40:00,82.24,82.28,82.19,82.19,3200.0,60.2369,60.2662,60.2003,60.2003,3200.0
2007-10-23 13:50:00,82.18,82.23,82.14,82.23,3500.0,60.193,60.2296,60.1637,60.2296,3500.0
2007-10-23 14:00:00,82.25,82.38,82.22,82.38,8900.0,60.2442,60.3395,60.2223,60.3395,8900.0
2007-10-23 14:10:00,82.41,82.49,82.4,82.49,16900.0,60.3614,60.42,60.3541,60.42,16900.0
2007-10-23 14:20:00,82.49,82.54,82.45,82.47,5500.0,60.42,60.4566,60.3907,60.4054,5500.0
2007-10-23 14:30:00,82.46,82.57,82.41,82.41,25200.0,60.398,60.4786,60.3614,60.3614,25200.0
2007-10-23 14:40:00,82.46,82.46,82.28,82.31,7100.0,60.398,60.398,60.2662,60.2882,7100.0
2007-10-23 14:50:00,82.38,82.45,82.38,82.4,4800.0,60.3395,60.3907,60.3395,60.3541,4800.0
2007-10-23 15:00:00,82.29,82.44,82.27,82.33,7500.0,60.2735,60.3834,60.2589,60.3028,7500.0
2007-10-23 15:10:00,82.34,82.36,82.23,82.33,4800.0,60.3102,60.3248,60.2296,60.3028,4800.0
2007-10-23 15:20:00,82.3,82.41,82.23,82.41,35800.0,60.2809,60.3614,60.2296,60.3614,35800.0
2007-10-23 15:30:00,82.52,82.53,82.44,82.46,6700.0,60.442,60.4493,60.3834,60.398,6700.0
2007-10-23 15:40:00,82.49,82.68,82.49,82.59,20300.0,60.42,60.5592,60.42,60.4933,20300.0
2007-10-23 15:50:00,82.59,82.74,82.59,82.74,28200.0,60.4933,60.6031,60.4933,60.6031,28200.0
2007-10-23 16:00:00,82.75,82.77,82.67,82.67,500.0,60.6105,60.6251,60.5519,60.5519,500.0
2007-10-23 16:10:00,82.67,82.67,82.67,82.67,0.0,60.5519,60.5519,60.5519,60.5519,0.0
2007-10-24 09:30:00,82.4,82.4,82.25,82.36,56900.0,60.3541,60.3541,60.2442,60.3248,56900.0
2007-10-24 09:40:00,82.38,82.51,82.38,82.5,17000.0,60.3395,60.4347,60.3395,60.4273,17000.0
2007-10-24 09:50:00,82.43,82.51,82.4,82.4,5900.0,60.3761,60.4347,60.3541,60.3541,5900.0
2007-10-24 10:00:00,82.42,82.42,82.16,82.19,68700.0,60.3687,60.3687,60.1783,60.2003,68700.0
2007-10-24 10:10:00,82.12,82.13,82.06,82.1,6600.0,60.149,60.1563,60.1051,60.1344,6600.0
2007-10-24 10:20:00,82.13,82.21,82.13,82.2,10300.0,60.1563,60.2149,60.1563,60.2076,10300.0
2007-10-24 10:30:00,82.18,82.21,82.08,82.08,12200.0,60.193,60.2149,60.1197,60.1197,12200.0
2007-10-24 10:40:00,81.91,81.96,81.7,81.75,15100.0,59.9952,60.0318,59.8414,59.878,15100.0
2007-10-24 10:50:00,81.74,81.78,81.65,81.71,11600.0,59.8707,59.9,59.8048,59.8487,11600.0
2007-10-24 11:00:00,81.68,81.75,81.52,81.53,19400.0,59.8267,59.878,59.7095,59.7169,19400.0
2007-10-24 11:10:00,81.53,81.53,81.17,81.17,24200.0,59.7169,59.7169,59.4532,59.4532,24200.0
2007-10-24 11:20:00,81.13,81.48,81.13,81.48,30100.0,59.4239,59.6802,59.4239,59.6802,30100.0
2007-10-24 11:30:00,81.5,81.58,81.37,81.56,22600.0,59.6949,59.7535,59.5997,59.7388,22600.0
2007-10-24 11:40:00,81.54,81.57,81.48,81.53,10900.0,59.7242,59.7462,59.6802,59.7169,10900.0
2007-10-24 11:50:00,81.59,81.65,81.52,81.52,11100.0,59.7608,59.8048,59.7095,59.7095,11100.0
2007-10-24 12:00:00,81.45,81.65,81.45,81.65,1400.0,59.6583,59.8048,59.6583,59.8048,1400.0
2007-10-24 12:10:00,81.69,81.72,81.63,81.63,15600.0,59.8341,59.856,59.7901,59.7901,15600.0
2007-10-24 12:20:00,81.61,81.7,81.59,81.7,19100.0,59.7755,59.8414,59.7608,59.8414,19100.0
2007-10-24 12:30:00,81.65,81.78,81.62,81.69,18700.0,59.8048,59.9,59.7828,59.8341,18700.0
2007-10-24 12:40:00,81.65,81.73,81.64,81.66,31300.0,59.8048,59.8634,59.7974,59.8121,31300.0
2007-10-24 12:50:00,81.68,81.71,81.44,81.56,4300.0,59.8267,59.8487,59.6509,59.7388,4300.0
2007-10-24 13:00:00,81.59,81.64,81.49,81.64,3300.0,59.7608,59.7974,59.6876,59.7974,3300.0
2007-10-24 13:10:00,81.68,81.71,81.49,81.53,17200.0,59.8267,59.8487,59.6876,59.7169,17200.0
2007-10-24 13:20:00,81.46,81.65,81.46,81.63,9800.0,59.6656,59.8048,59.6656,59.7901,9800.0
2007-10-24 13:30:00,81.63,81.64,81.47,81.47,5500.0,59.7901,59.7974,59.6729,59.6729,5500.0
2007-10-24 13:40:00,81.46,81.57,81.38,81.57,5100.0,59.6656,59.7462,59.607,59.7462,5100.0
2007-10-24 13:50:00,81.52,81.54,81.38,81.45,3200.0,59.7095,59.7242,59.607,59.6583,3200.0
2007-10-24 14:00:00,81.46,81.46,81.25,81.28,11300.0,59.6656,59.6656,59.5118,59.5338,11300.0
2007-10-24 14:10:00,81.25,81.3,81.17,81.29,7300.0,59.5118,59.5484,59.4532,59.5411,7300.0
2007-10-24 14:20:00,81.27,81.8,81.27,81.76,45200.0,59.5264,59.9146,59.5264,59.8853,45200.0
2007-10-24 14:30:00,81.75,81.94,81.74,81.87,49700.0,59.878,60.0172,59.8707,59.9659,49700.0
2007-10-24 14:40:00,81.87,81.87,81.71,81.82,139300.0,59.9659,59.9659,59.8487,59.9293,139300.0
2007-10-24 14:50:00,81.82,82.09,81.75,82.09,97100.0,59.9293,60.127,59.878,60.127,97100.0
2007-10-24 15:00:00,82.02,82.3,82.02,82.3,17300.0,60.0758,60.2809,60.0758,60.2809,17300.0
2007-10-24 15:10:00,82.32,82.55,82.25,82.37,46100.0,60.2955,60.464,60.2442,60.3321,46100.0
2007-10-24 15:20:00,82.35,82.64,82.3,82.64,8500.0,60.3175,60.5299,60.2809,60.5299,8500.0
2007-10-24 15:30:00,82.64,82.64,82.2,82.2,12500.0,60.5299,60.5299,60.2076,60.2076,12500.0
2007-10-24 15:40:00,82.33,82.33,82.15,82.24,6800.0,60.3028,60.3028,60.171,60.2369,6800.0
2007-10-24 15:50:00,82.22,82.6,82.17,82.52,55900.0,60.2223,60.5006,60.1856,60.442,55900.0
2007-10-24 16:00:00,82.56,82.56,82.56,82.56,600.0,60.4713,60.4713,60.4713,60.4713,600.0
2007-10-24 16:10:00,82.56,82.56,82.56,82.56,0.0,60.4713,60.4713,60.4713,60.4713,0.0
2007-10-25 09:30:00,82.75,82.75,82.25,82.27,17900.0,60.6105,60.6105,60.2442,60.2589,17900.0
2007-10-25 09:40:00,82.31,82.47,82.31,82.45,28700.0,60.2882,60.4054,60.2882,60.3907,28700.0
2007-10-25 09:50:00,82.43,82.49,82.18,82.2,21800.0,60.3761,60.42,60.193,60.2076,21800.0
2007-10-25 10:00:00,82.22,82.55,82.22,82.49,54100.0,60.2223,60.464,60.2223,60.42,54100.0
2007-10-25 10:10:00,82.57,82.92,82.57,82.92,12100.0,60.4786,60.735,60.4786,60.735,12100.0
2007-10-25 10:20:00,82.83,82.86,82.71,82.81,3700.0,60.6691,60.691,60.5812,60.6544,3700.0
2007-10-25 10:30:00,82.76,82.96,82.66,82.67,13200.0,60.6178,60.7643,60.5445,60.5519,13200.0
2007-10-25 10:40:00,82.67,82.69,82.62,82.63,3900.0,60.5519,60.5665,60.5152,60.5226,3900.0
2007-10-25 10:50:00,82.69,82.76,82.69,82.72,9600.0,60.5665,60.6178,60.5665,60.5885,9600.0
2007-10-25 11:00:00,82.74,82.74,82.56,82.59,1700.0,60.6031,60.6031,60.4713,60.4933,1700.0
2007-10-25 11:10:00,82.61,82.62,82.5,82.5,3000.0,60.5079,60.5152,60.4273,60.4273,3000.0
2007-10-25 11:20:00,82.52,82.61,82.52,82.58,3100.0,60.442,60.5079,60.442,60.4859,3100.0
2007-10-25 11:30:00,82.65,82.67,82.53,82.53,1300.0,60.5372,60.5519,60.4493,60.4493,1300.0
2007-10-25 11:40:00,82.54,82.54,82.53,82.53,3100.0,60.4566,60.4566,60.4493,60.4493,3100.0
2007-10-25 11:50:00,82.48,82.48,82.23,82.24,5100.0,60.4127,60.4127,60.2296,60.2369,5100.0
2007-10-25 12:00:00,82.26,82.28,82.17,82.23,11000.0,60.2516,60.2662,60.1856,60.2296,11000.0
2007-10-25 12:10:00,82.13,82.25,82.12,82.25,6600.0,60.1563,60.2442,60.149,60.2442,6600.0
2007-10-25 12:20:00,82.22,82.37,82.19,82.37,15500.0,60.2223,60.3321,60.2003,60.3321,15500.0
2007-10-25 12:30:00,82.36,82.36,82.25,82.25,1700.0,60.3248,60.3248,60.2442,60.2442,1700.0
2007-10-25 12:40:00,82.29,82.34,82.26,82.26,7300.0,60.2735,60.3102,60.2516,60.2516,7300.0
2007-10-25 12:50:00,82.2,82.26,82.2,82.26,700.0,60.2076,60.2516,60.2076,60.2516,700.0
2007-10-25 13:00:00,82.23,82.28,81.98,82.05,9300.0,60.2296,60.2662,60.0465,60.0977,9300.0
2007-10-25 13:10:00,82.05,82.13,81.97,81.99,20400.0,60.0977,60.1563,60.0391,60.0538,20400.0
2007-10-25 13:20:00,82.0,82.08,81.77,81.9,38400.0,60.0611,60.1197,59.8927,59.9879,38400.0
2007-10-25 13:30:00,81.99,82.03,81.89,81.93,11800.0,60.0538,60.0831,59.9805,60.0098,11800.0
2007-10-25 13:40:00,81.91,82.02,81.88,82.01,12100.0,59.9952,60.0758,59.9732,60.0684,12100.0
2007-10-25 13:50:00,82.01,82.02,81.84,81.89,6400.0,60.0684,60.0758,59.9439,59.9805,6400.0
2007-10-25 14:00:00,81.88,81.88,81.65,81.76,17200.0,59.9732,59.9732,59.8048,59.8853,17200.0
2007-10-25 14:10:00,81.8,81.97,81.8,81.9,7600.0,59.9146,60.0391,59.9146,59.9879,7600.0
2007-10-25 14:20:00,81.92,82.14,81.88,82.12,10500.0,60.0025,60.1637,59.9732,60.149,10500.0
2007-10-25 14:30:00,82.16,82.2,81.91,82.2,8400.0,60.1783,60.2076,59.9952,60.2076,8400.0
2007-10-25 14:40:00,82.15,82.24,82.04,82.09,7200.0,60.171,60.2369,60.0904,60.127,7200.0
2007-10-25 14:50:00,82.06,82.46,82.06,82.41,39300.0,60.1051,60.398,60.1051,60.3614,39300.0
2007-10-25 15:00:00,82.43,82.44,82.23,82.29,9200.0,60.3761,60.3834,60.2296,60.2735,9200.0
2007-10-25 15:10:00,82.28,82.44,82.27,82.44,24500.0,60.2662,60.3834,60.2589,60.3834,24500.0
2007-10-25 15:20:00,82.36,82.4,82.3,82.36,4200.0,60.3248,60.3541,60.2809,60.3248,4200.0
2007-10-25 15:30:00,82.38,82.38,82.24,82.3,5200.0,60.3395,60.3395,60.2369,60.2809,5200.0
2007-10-25 15:40:00,82.35,82.61,82.35,82.51,25700.0,60.3175,60.5079,60.3175,60.4347,25700.0
2007-10-25 15:50:00,82.45,82.58,82.38,82.38,15200.0,60.3907,60.4859,60.3395,60.3395,15200.0
2007-10-25 16:00:00,82.45,82.45,82.45,82.45,4900.0,60.3907,60.3907,60.3907,60.3907,4900.0
2007-10-25 16:10:00,82.45,82.45,82.45,82.45,0.0,60.3907,60.3907,60.3907,60.3907,0.0
2007-10-26 09:30:00,83.57,83.57,83.32,83.34,112100.0,61.2111,61.2111,61.028,61.0426,112100.0
2007-10-26 09:40:00,83.35,83.37,83.18,83.2,250100.0,61.0499,61.0646,60.9254,60.9401,250100.0
2007-10-26 09:50:00,83.19,83.25,83.08,83.09,39100.0,60.9327,60.9767,60.8522,60.8595,39100.0
2007-10-26 10:00:00,83.12,83.21,82.99,83.17,21500.0,60.8815,60.9474,60.7862,60.9181,21500.0
2007-10-26 10:10:00,83.15,83.26,83.15,83.19,14300.0,60.9034,60.984,60.9034,60.9327,14300.0
2007-10-26 10:20:00,83.15,83.24,83.14,83.16,15800.0,60.9034,60.9694,60.8961,60.9108,15800.0
2007-10-26 10:30:00,83.13,83.18,83.12,83.12,5400.0,60.8888,60.9254,60.8815,60.8815,5400.0
2007-10-26 10:40:00,83.06,83.08,82.95,83.01,7100.0,60.8375,60.8522,60.7569,60.8009,7100.0
2007-10-26 10:50:00,83.03,83.11,82.97,83.1,5600.0,60.8155,60.8741,60.7716,60.8668,5600.0
2007-10-26 11:00:00,83.1,83.15,83.08,83.08,8600.0,60.8668,60.9034,60.8522,60.8522,8600.0
2007-10-26 11:10:00,83.08,83.15,83.01,83.01,7700.0,60.8522,60.9034,60.8009,60.8009,7700.0
2007-10-26 11:20:00,83.0,83.02,82.9,83.01,11600.0,60.7936,60.8082,60.7203,60.8009,11600.0
2007-10-26 11:30:00,83.01,83.03,82.9,82.9,5300.0,60.8009,60.8155,60.7203,60.7203,5300.0
2007-10-26 11:40:00,82.95,82.97,82.89,82.93,24100.0,60.7569,60.7716,60.713,60.7423,24100.0
2007-10-26 11:50:00,82.96,82.97,82.84,82.84,11800.0,60.7643,60.7716,60.6764,60.6764,11800.0
2007-10-26 12:00:00,82.81,82.83,82.73,82.76,5400.0,60.6544,60.6691,60.5958,60.6178,5400.0
2007-10-26 12:10:00,82.82,82.87,82.8,82.85,5100.0,60.6617,60.6984,60.6471,60.6837,5100.0
2007-10-26 12:20:00,82.83,83.01,82.83,82.99,3300.0,60.6691,60.8009,60.6691,60.7862,3300.0
2007-10-26 12:30:00,83.0,83.04,83.0,83.02,4300.0,60.7936,60.8229,60.7936,60.8082,4300.0
2007-10-26 12:40:00,83.06,83.12,83.02,83.08,4200.0,60.8375,60.8815,60.8082,60.8522,4200.0
2007-10-26 12:50:00,83.05,83.1,83.03,83.07,3600.0,60.8302,60.8668,60.8155,60.8448,3600.0
2007-10-26 13:00:00,83.11,83.11,82.98,83.03,5100.0,60.8741,60.8741,60.7789,60.8155,5100.0
2007-10-26 13:10:00,83.05,83.16,83.02,83.13,3700.0,60.8302,60.9108,60.8082,60.8888,3700.0
2007-10-26 13:20:00,83.15,83.23,83.15,83.17,20600.0,60.9034,60.962,60.9034,60.9181,20600.0
2007-10-26 13:30:00,83.14,83.2,83.03,83.11,4400.0,60.8961,60.9401,60.8155,60.8741,4400.0
2007-10-26 13:40:00,83.08,83.17,83.08,83.17,1400.0,60.8522,60.9181,60.8522,60.9181,1400.0
2007-10-26 13:50:00,83.16,83.19,83.12,83.19,2400.0,60.9108,60.9327,60.8815,60.9327,2400.0
2007-10-26 14:00:00,83.17,83.34,83.17,83.33,3900.0,60.9181,61.0426,60.9181,61.0353,3900.0
2007-10-26 14:10:00,83.37,83.54,83.35,83.46,13600.0,61.0646,61.1891,61.0499,61.1305,13600.0
2007-10-26 14:20:00,83.5,83.5,83.36,83.38,4400.0,61.1598,61.1598,61.0573,61.0719,4400.0
2007-10-26 14:30:00,83.39,83.46,83.36,83.46,4100.0,61.0792,61.1305,61.0573,61.1305,4100.0
2007-10-26 14:40:00,83.46,83.5,83.39,83.41,24400.0,61.1305,61.1598,61.0792,61.0939,24400.0
2007-10-26 14:50:00,83.36,83.43,83.35,83.41,20500.0,61.0573,61.1085,61.0499,61.0939,20500.0
2007-10-26 15:00:00,83.41,83.47,83.28,83.28,7500.0,61.0939,61.1378,60.9987,60.9987,7500.0
2007-10-26 15:10:00,83.31,83.35,83.25,83.31,17300.0,61.0206,61.0499,60.9767,61.0206,17300.0
2007-10-26 15:20:00,83.31,83.31,83.22,83.28,6200.0,61.0206,61.0206,60.9547,60.9987,6200.0
2007-10-26 15:30:00,83.31,83.5,83.31,83.43,12600.0,61.0206,61.1598,61.0206,61.1085,12600.0
2007-10-26 15:40:00,83.45,83.57,83.45,83.46,19500.0,61.1232,61.2111,61.1232,61.1305,19500.0
2007-10-26 15:50:00,83.48,83.55,83.44,83.55,15100.0,61.1451,61.1964,61.1159,61.1964,15100.0
2007-10-26 16:00:00,83.57,83.64,83.54,83.64,500.0,61.2111,61.2623,61.1891,61.2623,500.0
2007-10-26 16:10:00,83.64,83.64,83.64,83.64,0.0,61.2623,61.2623,61.2623,61.2623,0.0
2007-10-29 09:30:00,83.9,83.9,83.77,83.82,13300.0,61.4528,61.4528,61.3576,61.3942,13300.0
2007-10-29 09:40:00,83.82,83.96,83.82,83.95,13600.0,61.3942,61.4967,61.3942,61.4894,13600.0
2007-10-29 09:50:00,84.02,84.08,83.94,83.94,3600.0,61.5407,61.5846,61.4821,61.4821,3600.0
2007-10-29 10:00:00,83.9,83.9,83.81,83.85,2200.0,61.4528,61.4528,61.3869,61.4162,2200.0
2007-10-29 10:10:00,83.87,83.87,83.66,83.67,4900.0,61.4308,61.4308,61.277,61.2843,4900.0
2007-10-29 10:20:00,83.68,83.77,83.66,83.77,6500.0,61.2916,61.3576,61.277,61.3576,6500.0
2007-10-29 10:30:00,83.75,83.75,83.68,83.72,4000.0,61.3429,61.3429,61.2916,61.3209,4000.0
2007-10-29 10:40:00,83.7,83.77,83.68,83.74,6600.0,61.3063,61.3576,61.2916,61.3356,6600.0
2007-10-29 10:50:00,83.71,83.72,83.62,83.71,1900.0,61.3136,61.3209,61.2477,61.3136,1900.0
2007-10-29 11:00:00,83.7,83.74,83.67,83.74,2300.0,61.3063,61.3356,61.2843,61.3356,2300.0
2007-10-29 11:10:00,83.76,83.86,83.76,83.78,10200.0,61.3502,61.4235,61.3502,61.3649,10200.0
2007-10-29 11:20:00,83.79,83.8,83.78,83.78,700.0,61.3722,61.3795,61.3649,61.3649,700.0
2007-10-29 11:30:00,83.81,83.86,83.81,83.81,1100.0,61.3869,61.4235,61.3869,61.3869,1100.0
2007-10-29 11:40:00,83.81,83.82,83.74,83.74,3200.0,61.3869,61.3942,61.3356,61.3356,3200.0
2007-10-29 11:50:00,83.73,83.76,83.73,83.74,6600.0,61.3283,61.3502,61.3283,61.3356,6600.0
2007-10-29 12:00:00,83.76,83.83,83.76,83.83,5500.0,61.3502,61.4015,61.3502,61.4015,5500.0
2007-10-29 12:10:00,83.84,83.9,83.8,83.9,4600.0,61.4088,61.4528,61.3795,61.4528,4600.0
2007-10-29 12:20:00,83.9,83.9,83.85,83.86,4900.0,61.4528,61.4528,61.4162,61.4235,4900.0
2007-10-29 12:30:00,83.84,83.84,83.73,83.73,1100.0,61.4088,61.4088,61.3283,61.3283,1100.0
2007-10-29 12:40:00,83.73,83.81,83.71,83.81,1800.0,61.3283,61.3869,61.3136,61.3869,1800.0
2007-10-29 12:50:00,83.82,83.84,83.79,83.79,2600.0,61.3942,61.4088,61.3722,61.3722,2600.0
2007-10-29 13:00:00,83.79,83.79,83.74,83.79,600.0,61.3722,61.3722,61.3356,61.3722,600.0
2007-10-29 13:10:00,83.81,83.84,83.79,83.81,1600.0,61.3869,61.4088,61.3722,61.3869,1600.0
2007-10-29 13:20:00,83.82,83.85,83.8,83.83,5100.0,61.3942,61.4162,61.3795,61.4015,5100.0
2007-10-29 13:30:00,83.84,83.9,83.84,83.9,1800.0,61.4088,61.4528,61.4088,61.4528,1800.0
2007-10-29 13:40:00,83.96,83.96,83.94,83.94,400.0,61.4967,61.4967,61.4821,61.4821,400.0
2007-10-29 13:50:00,83.93,83.95,83.91,83.95,2400.0,61.4748,61.4894,61.4601,61.4894,2400.0
2007-10-29 14:00:00,83.99,84.01,83.96,83.97,700.0,61.5187,61.5333,61.4967,61.5041,700.0
2007-10-29 14:10:00,83.95,83.95,83.83,83.83,1400.0,61.4894,61.4894,61.4015,61.4015,1400.0
2007-10-29 14:20:00,83.87,83.89,83.86,83.89,2400.0,61.4308,61.4455,61.4235,61.4455,2400.0
2007-10-29 14:30:00,83.82,83.82,83.74,83.74,500.0,61.3942,61.3942,61.3356,61.3356,500.0
2007-10-29 14:40:00,83.78,83.84,83.77,83.84,900.0,61.3649,61.4088,61.3576,61.4088,900.0
2007-10-29 14:50:00,83.85,83.94,83.85,83.91,7200.0,61.4162,61.4821,61.4162,61.4601,7200.0
2007-10-29 15:00:00,83.9,83.93,83.85,83.87,1600.0,61.4528,61.4748,61.4162,61.4308,1600.0
2007-10-29 15:10:00,83.93,83.94,83.89,83.91,5500.0,61.4748,61.4821,61.4455,61.4601,5500.0
2007-10-29 15:20:00,83.92,83.99,83.91,83.97,2000.0,61.4674,61.5187,61.4601,61.5041,2000.0
2007-10-29 15:30:00,84.01,84.02,83.94,83.96,11600.0,61.5333,61.5407,61.4821,61.4967,11600.0
2007-10-29 15:40:00,83.96,83.97,83.86,83.86,4600.0,61.4967,61.5041,61.4235,61.4235,4600.0
2007-10-29 15:50:00,83.86,83.88,83.81,83.85,22300.0,61.4235,61.4381,61.3869,61.4162,22300.0
2007-10-29 16:00:00,83.85,83.85,83.85,83.85,0.0,61.4162,61.4162,61.4162,61.4162,0.0
2007-10-29 16:10:00,83.85,83.85,83.85,83.85,0.0,61.4162,61.4162,61.4162,61.4162,0.0
2007-10-30 09:30:00,83.67,83.68,83.56,83.64,23400.0,61.2843,61.2916,61.2037,61.2623,23400.0
2007-10-30 09:40:00,83.63,83.66,83.59,83.66,5300.0,61.255,61.277,61.2257,61.277,5300.0
2007-10-30 09:50:00,83.66,83.72,83.59,83.61,2200.0,61.277,61.3209,61.2257,61.2404,2200.0
2007-10-30 10:00:00,83.59,83.6,83.39,83.39,14600.0,61.2257,61.233,61.0792,61.0792,14600.0
2007-10-30 10:10:00,83.42,83.52,83.36,83.49,3100.0,61.1012,61.1744,61.0573,61.1525,3100.0
2007-10-30 10:20:00,83.45,83.55,83.44,83.53,16300.0,61.1232,61.1964,61.1159,61.1818,16300.0
2007-10-30 10:30:00,83.56,83.6,83.54,83.6,700.0,61.2037,61.233,61.1891,61.233,700.0
2007-10-30 10:40:00,83.51,83.54,83.51,83.53,5400.0,61.1671,61.1891,61.1671,61.1818,5400.0
2007-10-30 10:50:00,83.56,83.59,83.56,83.59,5800.0,61.2037,61.2257,61.2037,61.2257,5800.0
2007-10-30 11:00:00,83.59,83.59,83.45,83.45,11200.0,61.2257,61.2257,61.1232,61.1232,11200.0
2007-10-30 11:10:00,83.46,83.48,83.43,83.47,25700.0,61.1305,61.1451,61.1085,61.1378,25700.0
2007-10-30 11:20:00,83.48,83.52,83.42,83.42,27500.0,61.1451,61.1744,61.1012,61.1012,27500.0
2007-10-30 11:30:00,83.42,83.45,83.38,83.41,14800.0,61.1012,61.1232,61.0719,61.0939,14800.0
2007-10-30 11:40:00,83.43,83.45,83.41,83.44,2600.0,61.1085,61.1232,61.0939,61.1159,2600.0
2007-10-30 11:50:00,83.4,83.45,83.35,83.45,4000.0,61.0866,61.1232,61.0499,61.1232,4000.0
2007-10-30 12:00:00,83.46,83.49,83.44,83.46,1500.0,61.1305,61.1525,61.1159,61.1305,1500.0
2007-10-30 12:10:00,83.46,83.51,83.46,83.51,11800.0,61.1305,61.1671,61.1305,61.1671,11800.0
2007-10-30 12:20:00,83.47,83.5,83.44,83.47,800.0,61.1378,61.1598,61.1159,61.1378,800.0
2007-10-30 12:30:00,83.47,83.5,83.47,83.49,900.0,61.1378,61.1598,61.1378,61.1525,900.0
2007-10-30 12:40:00,83.43,83.46,83.42,83.46,1600.0,61.1085,61.1305,61.1012,61.1305,1600.0
2007-10-30 12:50:00,83.46,83.55,83.46,83.51,6700.0,61.1305,61.1964,61.1305,61.1671,6700.0
2007-10-30 13:00:00,83.54,83.57,83.5,83.55,14900.0,61.1891,61.2111,61.1598,61.1964,14900.0
2007-10-30 13:10:00,83.57,83.65,83.49,83.58,32300.0,61.2111,61.2697,61.1525,61.2184,32300.0
2007-10-30 13:20:00,83.61,83.61,83.56,83.56,5400.0,61.2404,61.2404,61.2037,61.2037,5400.0
2007-10-30 13:30:00,83.63,83.67,83.57,83.67,4600.0,61.255,61.2843,61.2111,61.2843,4600.0
2007-10-30 13:40:00,83.68,83.69,83.67,83.68,7900.0,61.2916,61.299,61.2843,61.2916,7900.0
2007-10-30 13:50:00,83.69,83.73,83.66,83.66,9400.0,61.299,61.3283,61.277,61.277,9400.0
2007-10-30 14:00:00,83.68,83.7,83.64,83.7,4200.0,61.2916,61.3063,61.2623,61.3063,4200.0
2007-10-30 14:10:00,83.7,83.74,83.69,83.69,8500.0,61.3063,61.3356,61.299,61.299,8500.0
2007-10-30 14:20:00,83.64,83.64,83.6,83.62,600.0,61.2623,61.2623,61.233,61.2477,600.0
2007-10-30 14:30:00,83.6,83.66,83.58,83.65,6400.0,61.233,61.277,61.2184,61.2697,6400.0
2007-10-30 14:40:00,83.65,83.65,83.62,83.65,1800.0,61.2697,61.2697,61.2477,61.2697,1800.0
2007-10-30 14:50:00,83.59,83.64,83.59,83.63,3200.0,61.2257,61.2623,61.2257,61.255,3200.0
2007-10-30 15:00:00,83.62,83.63,83.62,83.63,800.0,61.2477,61.255,61.2477,61.255,800.0
2007-10-30 15:10:00,83.64,83.69,83.63,83.69,1700.0,61.2623,61.299,61.255,61.299,1700.0
2007-10-30 15:20:00,83.67,83.67,83.58,83.58,61900.0,61.2843,61.2843,61.2184,61.2184,61900.0
2007-10-30 15:30:00,83.54,83.57,83.45,83.49,27700.0,61.1891,61.2111,61.1232,61.1525,27700.0
2007-10-30 15:40:00,83.49,83.5,83.31,83.41,15000.0,61.1525,61.1598,61.0206,61.0939,15000.0
2007-10-30 15:50:00,83.42,83.44,83.26,83.38,48100.0,61.1012,61.1159,60.984,61.0719,48100.0
2007-10-30 16:00:00,83.37,83.37,83.3,83.3,1900.0,61.0646,61.0646,61.0133,61.0133,1900.0
2007-10-30 16:10:00,83.3,83.3,83.3,83.3,0.0,61.0133,61.0133,61.0133,61.0133,0.0
2007-10-31 09:30:00,83.89,83.89,83.7,83.75,15500.0,61.4455,61.4455,61.3063,61.3429,15500.0
2007-10-31 09:40:00,83.76,83.76,83.65,83.69,21200.0,61.3502,61.3502,61.2697,61.299,21200.0
2007-10-31 09:50:00,83.68,83.69,83.57,83.64,15700.0,61.2916,61.299,61.2111,61.2623,15700.0
2007-10-31 10:00:00,83.69,83.73,83.64,83.7,4700.0,61.299,61.3283,61.2623,61.3063,4700.0
2007-10-31 10:10:00,83.7,83.74,83.69,83.71,1500.0,61.3063,61.3356,61.299,61.3136,1500.0
2007-10-31 10:20:00,83.7,83.76,83.69,83.76,700.0,61.3063,61.3502,61.299,61.3502,700.0
2007-10-31 10:30:00,83.74,83.81,83.7,83.81,11900.0,61.3356,61.3869,61.3063,61.3869,11900.0
2007-10-31 10:40:00,83.86,83.9,83.85,83.86,600.0,61.4235,61.4528,61.4162,61.4235,600.0
2007-10-31 10:50:00,83.85,83.85,83.82,83.82,40900.0,61.4162,61.4162,61.3942,61.3942,40900.0
2007-10-31 11:00:00,83.81,83.85,83.81,83.85,1400.0,61.3869,61.4162,61.3869,61.4162,1400.0
2007-10-31 11:10:00,83.82,83.82,83.81,83.81,700.0,61.3942,61.3942,61.3869,61.3869,700.0
2007-10-31 11:20:00,83.82,83.85,83.82,83.84,300.0,61.3942,61.4162,61.3942,61.4088,300.0
2007-10-31 11:30:00,83.86,83.9,83.86,83.89,3800.0,61.4235,61.4528,61.4235,61.4455,3800.0
2007-10-31 11:40:00,83.88,83.92,83.86,83.89,2700.0,61.4381,61.4674,61.4235,61.4455,2700.0
2007-10-31 11:50:00,83.9,83.94,83.89,83.94,1600.0,61.4528,61.4821,61.4455,61.4821,1600.0
2007-10-31 12:00:00,83.94,84.02,83.94,83.99,5100.0,61.4821,61.5407,61.4821,61.5187,5100.0
2007-10-31 12:10:00,84.0,84.02,83.98,83.98,2200.0,61.526,61.5407,61.5114,61.5114,2200.0
2007-10-31 12:20:00,83.98,84.01,83.96,83.96,2000.0,61.5114,61.5333,61.4967,61.4967,2000.0
2007-10-31 12:30:00,83.97,83.98,83.93,83.93,3100.0,61.5041,61.5114,61.4748,61.4748,3100.0
2007-10-31 12:40:00,83.96,83.96,83.95,83.95,400.0,61.4967,61.4967,61.4894,61.4894,400.0
2007-10-31 12:50:00,83.91,83.94,83.91,83.94,600.0,61.4601,61.4821,61.4601,61.4821,600.0
2007-10-31 13:00:00,83.93,83.96,83.93,83.96,400.0,61.4748,61.4967,61.4748,61.4967,400.0
2007-10-31 13:10:00,83.97,84.01,83.97,84.01,2000.0,61.5041,61.5333,61.5041,61.5333,2000.0
2007-10-31 13:20:00,84.01,84.02,83.95,83.99,2600.0,61.5333,61.5407,61.4894,61.5187,2600.0
2007-10-31 13:30:00,83.99,84.0,83.96,84.0,2200.0,61.5187,61.526,61.4967,61.526,2200.0
2007-10-31 13:40:00,84.0,84.02,83.99,84.01,1000.0,61.526,61.5407,61.5187,61.5333,1000.0
2007-10-31 13:50:00,83.96,83.96,83.9,83.96,3000.0,61.4967,61.4967,61.4528,61.4967,3000.0
2007-10-31 14:00:00,83.98,83.98,83.77,83.93,22600.0,61.5114,61.5114,61.3576,61.4748,22600.0
2007-10-31 14:10:00,83.91,83.96,83.31,83.71,105800.0,61.4601,61.4967,61.0206,61.3136,105800.0
2007-10-31 14:20:00,83.71,83.77,83.29,83.53,106300.0,61.3136,61.3576,61.006,61.1818,106300.0
2007-10-31 14:30:00,83.5,83.75,83.5,83.58,24300.0,61.1598,61.3429,61.1598,61.2184,24300.0
2007-10-31 14:40:00,83.64,84.03,83.62,83.96,13800.0,61.2623,61.548,61.2477,61.4967,13800.0
2007-10-31 14:50:00,83.93,84.56,83.92,84.41,19600.0,61.4748,61.9362,61.4674,61.8263,19600.0
2007-10-31 15:00:00,84.35,84.44,84.2,84.31,9500.0,61.7824,61.8483,61.6725,61.7531,9500.0
2007-10-31 15:10:00,84.29,84.31,84.03,84.03,4000.0,61.7384,61.7531,61.548,61.548,4000.0
2007-10-31 15:20:00,84.05,84.07,83.91,84.02,9300.0,61.5626,61.5773,61.4601,61.5407,9300.0
2007-10-31 15:30:00,83.96,84.11,83.96,84.0,4900.0,61.4967,61.6066,61.4967,61.526,4900.0
2007-10-31 15:40:00,84.03,84.22,84.03,84.09,23600.0,61.548,61.6872,61.548,61.5919,23600.0
2007-10-31 15:50:00,84.14,84.33,84.1,84.27,27100.0,61.6286,61.7677,61.5993,61.7238,27100.0
2007-10-31 16:00:00,84.31,84.31,84.31,84.31,300.0,61.7531,61.7531,61.7531,61.7531,300.0
2007-10-31 16:10:00,84.27,84.27,84.27,84.27,100.0,61.7238,61.7238,61.7238,61.7238,100.0
2007-11-01 09:30:00,83.44,83.61,82.96,83.02,74600.0,61.1159,61.2404,60.7643,60.8082,74600.0
2007-11-01 09:40:00,82.97,83.09,82.85,83.0,14200.0,60.7716,60.8595,60.6837,60.7936,14200.0
2007-11-01 09:50:00,83.0,83.23,83.0,83.19,19800.0,60.7936,60.962,60.7936,60.9327,19800.0
2007-11-01 10:00:00,83.13,83.23,82.88,82.88,53800.0,60.8888,60.962,60.7057,60.7057,53800.0
2007-11-01 10:10:00,82.93,82.94,82.73,82.82,16600.0,60.7423,60.7496,60.5958,60.6617,16600.0
2007-11-01 10:20:00,82.84,83.05,82.82,82.98,5800.0,60.6764,60.8302,60.6617,60.7789,5800.0
2007-11-01 10:30:00,82.96,83.18,82.91,83.18,3000.0,60.7643,60.9254,60.7277,60.9254,3000.0
2007-11-01 10:40:00,83.24,83.31,83.19,83.19,3400.0,60.9694,61.0206,60.9327,60.9327,3400.0
2007-11-01 10:50:00,83.19,83.27,83.15,83.23,11500.0,60.9327,60.9913,60.9034,60.962,11500.0
2007-11-01 11:00:00,83.2,83.2,83.1,83.1,2600.0,60.9401,60.9401,60.8668,60.8668,2600.0
2007-11-01 11:10:00,83.1,83.17,83.07,83.14,5900.0,60.8668,60.9181,60.8448,60.8961,5900.0
2007-11-01 11:20:00,83.2,83.27,83.2,83.26,7400.0,60.9401,60.9913,60.9401,60.984,7400.0
2007-11-01 11:30:00,83.22,83.23,83.01,83.04,13700.0,60.9547,60.962,60.8009,60.8229,13700.0
2007-11-01 11:40:00,83.02,83.05,82.92,83.05,3300.0,60.8082,60.8302,60.735,60.8302,3300.0
2007-11-01 11:50:00,83.08,83.16,83.06,83.16,2900.0,60.8522,60.9108,60.8375,60.9108,2900.0
2007-11-01 12:00:00,83.16,83.31,83.16,83.31,1500.0,60.9108,61.0206,60.9108,61.0206,1500.0
2007-11-01 12:10:00,83.26,83.36,83.26,83.36,400.0,60.984,61.0573,60.984,61.0573,400.0
2007-11-01 12:20:00,83.34,83.41,83.34,83.41,200.0,61.0426,61.0939,61.0426,61.0939,200.0
2007-11-01 12:30:00,83.25,83.27,83.18,83.23,3500.0,60.9767,60.9913,60.9254,60.962,3500.0
2007-11-01 12:40:00,83.24,83.24,83.06,83.06,3100.0,60.9694,60.9694,60.8375,60.8375,3100.0
2007-11-01 12:50:00,83.14,83.23,83.14,83.2,6000.0,60.8961,60.962,60.8961,60.9401,6000.0
2007-11-01 13:00:00,83.21,83.27,83.15,83.26,1200.0,60.9474,60.9913,60.9034,60.984,1200.0
2007-11-01 13:10:00,83.3,83.31,83.26,83.27,400.0,61.0133,61.0206,60.984,60.9913,400.0
2007-11-01 13:20:00,83.32,83.32,83.26,83.27,1800.0,61.028,61.028,60.984,60.9913,1800.0
2007-11-01 13:30:00,83.09,83.13,83.01,83.09,3400.0,60.8595,60.8888,60.8009,60.8595,3400.0
2007-11-01 13:40:00,83.1,83.12,82.95,83.05,2000.0,60.8668,60.8815,60.7569,60.8302,2000.0
2007-11-01 13:50:00,82.97,82.97,82.73,82.75,7500.0,60.7716,60.7716,60.5958,60.6105,7500.0
2007-11-01 14:00:00,82.76,82.96,82.74,82.93,12000.0,60.6178,60.7643,60.6031,60.7423,12000.0
2007-11-01 14:10:00,82.91,82.96,82.87,82.92,12000.0,60.7277,60.7643,60.6984,60.735,12000.0
2007-11-01 14:20:00,82.91,82.91,82.8,82.8,7500.0,60.7277,60.7277,60.6471,60.6471,7500.0
2007-11-01 14:30:00,82.83,83.06,82.83,83.06,5700.0,60.6691,60.8375,60.6691,60.8375,5700.0
2007-11-01 14:40:00,83.04,83.07,82.99,83.07,4400.0,60.8229,60.8448,60.7862,60.8448,4400.0
2007-11-01 14:50:00,83.1,83.1,83.04,83.05,2300.0,60.8668,60.8668,60.8229,60.8302,2300.0
2007-11-01 15:00:00,83.05,83.1,82.99,83.07,7500.0,60.8302,60.8668,60.7862,60.8448,7500.0
2007-11-01 15:10:00,83.05,83.07,82.73,82.78,21900.0,60.8302,60.8448,60.5958,60.6324,21900.0
2007-11-01 15:20:00,82.79,82.79,82.43,82.43,35800.0,60.6398,60.6398,60.3761,60.3761,35800.0
2007-11-01 15:30:00,82.36,82.54,82.36,82.43,7100.0,60.3248,60.4566,60.3248,60.3761,7100.0
2007-11-01 15:40:00,82.46,82.53,82.31,82.35,20800.0,60.398,60.4493,60.2882,60.3175,20800.0
2007-11-01 15:50:00,82.4,82.4,82.11,82.21,31400.0,60.3541,60.3541,60.1417,60.2149,31400.0
2007-11-01 16:00:00,82.23,82.23,82.23,82.23,100.0,60.2296,60.2296,60.2296,60.2296,100.0
2007-11-01 16:10:00,82.23,82.23,82.23,82.23,0.0,60.2296,60.2296,60.2296,60.2296,0.0
2007-11-02 09:30:00,82.7,82.7,82.2,82.29,16200.0,60.5738,60.5738,60.2076,60.2735,16200.0
2007-11-02 09:40:00,82.34,82.45,81.94,81.96,11900.0,60.3102,60.3907,60.0172,60.0318,11900.0
2007-11-02 09:50:00,81.96,82.01,81.58,81.78,8000.0,60.0318,60.0684,59.7535,59.9,8000.0
2007-11-02 10:00:00,81.86,81.87,81.44,81.67,9000.0,59.9586,59.9659,59.6509,59.8194,9000.0
2007-11-02 10:10:00,81.68,81.84,81.53,81.53,5900.0,59.8267,59.9439,59.7169,59.7169,5900.0
2007-11-02 10:20:00,81.55,81.88,81.53,81.88,15700.0,59.7315,59.9732,59.7169,59.9732,15700.0
2007-11-02 10:30:00,81.9,82.02,81.9,81.92,7200.0,59.9879,60.0758,59.9879,60.0025,7200.0
2007-11-02 10:40:00,81.94,81.94,81.7,81.72,5400.0,60.0172,60.0172,59.8414,59.856,5400.0
2007-11-02 10:50:00,81.7,81.92,81.7,81.88,4000.0,59.8414,60.0025,59.8414,59.9732,4000.0
2007-11-02 11:00:00,81.98,82.03,81.83,81.83,3600.0,60.0465,60.0831,59.9366,59.9366,3600.0
2007-11-02 11:10:00,81.87,81.92,81.81,81.81,4600.0,59.9659,60.0025,59.922,59.922,4600.0
2007-11-02 11:20:00,81.79,81.79,81.42,81.46,6800.0,59.9073,59.9073,59.6363,59.6656,6800.0
2007-11-02 11:30:00,81.45,81.58,81.45,81.49,5100.0,59.6583,59.7535,59.6583,59.6876,5100.0
2007-11-02 11:40:00,81.47,81.71,81.41,81.65,10400.0,59.6729,59.8487,59.629,59.8048,10400.0
2007-11-02 11:50:00,81.62,81.9,81.61,81.8,23900.0,59.7828,59.9879,59.7755,59.9146,23900.0
2007-11-02 12:00:00,81.84,81.84,81.7,81.8,2700.0,59.9439,59.9439,59.8414,59.9146,2700.0
2007-11-02 12:10:00,81.76,81.94,81.76,81.85,7800.0,59.8853,60.0172,59.8853,59.9513,7800.0
2007-11-02 12:20:00,81.87,82.0,81.87,81.92,21500.0,59.9659,60.0611,59.9659,60.0025,21500.0
2007-11-02 12:30:00,82.01,82.08,81.92,82.08,6200.0,60.0684,60.1197,60.0025,60.1197,6200.0
2007-11-02 12:40:00,82.07,82.34,82.01,82.22,9000.0,60.1124,60.3102,60.0684,60.2223,9000.0
2007-11-02 12:50:00,82.18,82.3,82.09,82.3,9200.0,60.193,60.2809,60.127,60.2809,9200.0
2007-11-02 13:00:00,82.3,82.47,82.29,82.29,17500.0,60.2809,60.4054,60.2735,60.2735,17500.0
2007-11-02 13:10:00,82.27,82.33,82.19,82.32,8700.0,60.2589,60.3028,60.2003,60.2955,8700.0
2007-11-02 13:20:00,82.25,82.31,82.04,82.04,4800.0,60.2442,60.2882,60.0904,60.0904,4800.0
2007-11-02 13:30:00,82.09,82.18,82.09,82.18,2700.0,60.127,60.193,60.127,60.193,2700.0
2007-11-02 13:40:00,82.18,82.18,81.95,82.08,9700.0,60.193,60.193,60.0245,60.1197,9700.0
2007-11-02 13:50:00,82.1,82.16,81.99,82.04,3900.0,60.1344,60.1783,60.0538,60.0904,3900.0
2007-11-02 14:00:00,82.04,82.1,81.97,82.01,4800.0,60.0904,60.1344,60.0391,60.0684,4800.0
2007-11-02 14:10:00,82.01,82.07,81.87,81.87,7600.0,60.0684,60.1124,59.9659,59.9659,7600.0
2007-11-02 14:20:00,81.91,82.09,81.87,82.05,16000.0,59.9952,60.127,59.9659,60.0977,16000.0
2007-11-02 14:30:00,82.06,82.06,81.79,81.79,3700.0,60.1051,60.1051,59.9073,59.9073,3700.0
2007-11-02 14:40:00,81.77,81.85,81.74,81.74,11300.0,59.8927,59.9513,59.8707,59.8707,11300.0
2007-11-02 14:50:00,81.78,81.87,81.61,81.65,6700.0,59.9,59.9659,59.7755,59.8048,6700.0
2007-11-02 15:00:00,81.68,81.84,81.68,81.81,5000.0,59.8267,59.9439,59.8267,59.922,5000.0
2007-11-02 15:10:00,81.82,81.92,81.64,81.91,6000.0,59.9293,60.0025,59.7974,59.9952,6000.0
2007-11-02 15:20:00,81.99,81.99,81.9,81.9,2400.0,60.0538,60.0538,59.9879,59.9879,2400.0
2007-11-02 15:30:00,81.89,81.98,81.83,81.95,10700.0,59.9805,60.0465,59.9366,60.0245,10700.0
2007-11-02 15:40:00,81.93,82.25,81.92,82.16,24300.0,60.0098,60.2442,60.0025,60.1783,24300.0
2007-11-02 15:50:00,82.16,82.35,82.15,82.35,89400.0,60.1783,60.3175,60.171,60.3175,89400.0
2007-11-02 16:00:00,82.34,82.34,82.34,82.34,300.0,60.3102,60.3102,60.3102,60.3102,300.0
2007-11-02 16:10:00,82.34,82.34,82.34,82.34,0.0,60.3102,60.3102,60.3102,60.3102,0.0
2007-11-05 09:30:00,81.61,81.61,81.38,81.55,27400.0,59.7755,59.7755,59.607,59.7315,27400.0
2007-11-05 09:40:00,81.59,81.72,81.59,81.64,10800.0,59.7608,59.856,59.7608,59.7974,10800.0
2007-11-05 09:50:00,81.67,81.82,81.52,81.82,18100.0,59.8194,59.9293,59.7095,59.9293,18100.0
2007-11-05 10:00:00,81.83,82.05,81.77,81.77,33500.0,59.9366,60.0977,59.8927,59.8927,33500.0
2007-11-05 10:10:00,81.77,81.86,81.68,81.72,8300.0,59.8927,59.9586,59.8267,59.856,8300.0
2007-11-05 10:20:00,81.74,81.92,81.74,81.77,6500.0,59.8707,60.0025,59.8707,59.8927,6500.0
2007-11-05 10:30:00,81.75,81.98,81.74,81.96,6100.0,59.878,60.0465,59.8707,60.0318,6100.0
2007-11-05 10:40:00,81.98,82.11,81.92,82.06,8800.0,60.0465,60.1417,60.0025,60.1051,8800.0
2007-11-05 10:50:00,82.01,82.02,81.9,81.9,6900.0,60.0684,60.0758,59.9879,59.9879,6900.0
2007-11-05 11:00:00,81.93,82.04,81.93,82.04,8000.0,60.0098,60.0904,60.0098,60.0904,8000.0
2007-11-05 11:10:00,81.97,81.97,81.8,81.81,13800.0,60.0391,60.0391,59.9146,59.922,13800.0
2007-11-05 11:20:00,81.79,81.88,81.79,81.86,2600.0,59.9073,59.9732,59.9073,59.9586,2600.0
2007-11-05 11:30:00,81.82,81.88,81.8,81.8,9200.0,59.9293,59.9732,59.9146,59.9146,9200.0
2007-11-05 11:40:00,81.78,82.1,81.78,82.05,19800.0,59.9,60.1344,59.9,60.0977,19800.0
2007-11-05 11:50:00,82.01,82.04,81.96,81.96,18100.0,60.0684,60.0904,60.0318,60.0318,18100.0
2007-11-05 12:00:00,81.98,82.03,81.83,81.88,32500.0,60.0465,60.0831,59.9366,59.9732,32500.0
2007-11-05 12:10:00,81.85,81.86,81.78,81.82,8400.0,59.9513,59.9586,59.9,59.9293,8400.0
2007-11-05 12:20:00,81.84,81.88,81.73,81.82,5300.0,59.9439,59.9732,59.8634,59.9293,5300.0
2007-11-05 12:30:00,81.79,81.91,81.75,81.91,5000.0,59.9073,59.9952,59.878,59.9952,5000.0
2007-11-05 12:40:00,81.9,81.92,81.87,81.9,3100.0,59.9879,60.0025,59.9659,59.9879,3100.0
2007-11-05 12:50:00,81.9,81.9,81.79,81.84,8100.0,59.9879,59.9879,59.9073,59.9439,8100.0
2007-11-05 13:00:00,81.85,81.91,81.81,81.82,7100.0,59.9513,59.9952,59.922,59.9293,7100.0
2007-11-05 13:10:00,81.8,81.81,81.65,81.68,11000.0,59.9146,59.922,59.8048,59.8267,11000.0
2007-11-05 13:20:00,81.67,81.74,81.65,81.67,84600.0,59.8194,59.8707,59.8048,59.8194,84600.0
2007-11-05 13:30:00,81.68,81.72,81.57,81.64,26300.0,59.8267,59.856,59.7462,59.7974,26300.0
2007-11-05 13:40:00,81.65,81.65,81.4,81.4,5100.0,59.8048,59.8048,59.6216,59.6216,5100.0
2007-11-05 13:50:00,81.41,81.46,81.3,81.35,13100.0,59.629,59.6656,59.5484,59.585,13100.0
2007-11-05 14:00:00,81.37,81.49,81.36,81.45,8200.0,59.5997,59.6876,59.5923,59.6583,8200.0
2007-11-05 14:10:00,81.48,81.48,81.43,81.43,400.0,59.6802,59.6802,59.6436,59.6436,400.0
2007-11-05 14:20:00,81.4,81.42,81.23,81.41,9200.0,59.6216,59.6363,59.4971,59.629,9200.0
2007-11-05 14:30:00,81.34,81.36,81.14,81.36,17900.0,59.5777,59.5923,59.4312,59.5923,17900.0
2007-11-05 14:40:00,81.37,81.5,81.32,81.47,8400.0,59.5997,59.6949,59.5631,59.6729,8400.0
2007-11-05 14:50:00,81.52,81.61,81.48,81.48,12100.0,59.7095,59.7755,59.6802,59.6802,12100.0
2007-11-05 15:00:00,81.47,82.02,81.47,81.81,71600.0,59.6729,60.0758,59.6729,59.922,71600.0
2007-11-05 15:10:00,81.8,81.85,81.72,81.85,8400.0,59.9146,59.9513,59.856,59.9513,8400.0
2007-11-05 15:20:00,81.99,82.18,81.92,82.07,12700.0,60.0538,60.193,60.0025,60.1124,12700.0
2007-11-05 15:30:00,82.09,82.27,82.05,82.08,9200.0,60.127,60.2589,60.0977,60.1197,9200.0
2007-11-05 15:40:00,82.16,82.16,81.86,81.95,26700.0,60.1783,60.1783,59.9586,60.0245,26700.0
2007-11-05 15:50:00,81.88,81.97,81.8,81.8,11200.0,59.9732,60.0391,59.9146,59.9146,11200.0
2007-11-05 16:00:00,81.77,81.8,81.74,81.74,2100.0,59.8927,59.9146,59.8707,59.8707,2100.0
2007-11-05 16:10:00,81.65,81.68,81.65,81.68,2500.0,59.8048,59.8267,59.8048,59.8267,2500.0
2007-11-06 09:30:00,82.23,82.28,82.16,82.22,7200.0,60.2296,60.2662,60.1783,60.2223,7200.0
2007-11-06 09:40:00,82.18,82.29,82.09,82.2,3900.0,60.193,60.2735,60.127,60.2076,3900.0
2007-11-06 09:50:00,82.19,82.24,82.05,82.24,4000.0,60.2003,60.2369,60.0977,60.2369,4000.0
2007-11-06 10:00:00,82.24,82.34,82.21,82.27,3600.0,60.2369,60.3102,60.2149,60.2589,3600.0
2007-11-06 10:10:00,82.24,82.26,82.18,82.26,3100.0,60.2369,60.2516,60.193,60.2516,3100.0
2007-11-06 10:20:00,82.23,82.23,82.07,82.11,3600.0,60.2296,60.2296,60.1124,60.1417,3600.0
2007-11-06 10:30:00,82.08,82.1,81.97,82.0,35400.0,60.1197,60.1344,60.0391,60.0611,35400.0
2007-11-06 10:40:00,82.02,82.04,81.79,81.8,156600.0,60.0758,60.0904,59.9073,59.9146,156600.0
2007-11-06 10:50:00,81.75,81.79,81.62,81.77,108800.0,59.878,59.9073,59.7828,59.8927,108800.0
2007-11-06 11:00:00,81.76,81.85,81.74,81.82,93800.0,59.8853,59.9513,59.8707,59.9293,93800.0
2007-11-06 11:10:00,81.89,81.89,81.74,81.88,112300.0,59.9805,59.9805,59.8707,59.9732,112300.0
2007-11-06 11:20:00,81.89,81.92,81.88,81.91,6000.0,59.9805,60.0025,59.9732,59.9952,6000.0
2007-11-06 11:30:00,81.84,81.87,81.82,81.82,1800.0,59.9439,59.9659,59.9293,59.9293,1800.0
2007-11-06 11:40:00,81.86,81.88,81.78,81.78,1100.0,59.9586,59.9732,59.9,59.9,1100.0
2007-11-06 11:50:00,81.8,82.07,81.8,81.96,9800.0,59.9146,60.1124,59.9146,60.0318,9800.0
2007-11-06 12:00:00,81.92,81.92,81.86,81.92,2200.0,60.0025,60.0025,59.9586,60.0025,2200.0
2007-11-06 12:10:00,81.88,82.13,81.88,82.13,2900.0,59.9732,60.1563,59.9732,60.1563,2900.0
2007-11-06 12:20:00,82.13,82.13,82.05,82.06,3300.0,60.1563,60.1563,60.0977,60.1051,3300.0
2007-11-06 12:30:00,82.08,82.08,82.0,82.04,3500.0,60.1197,60.1197,60.0611,60.0904,3500.0
2007-11-06 12:40:00,82.03,82.07,82.02,82.02,2700.0,60.0831,60.1124,60.0758,60.0758,2700.0
2007-11-06 12:50:00,81.99,82.13,81.99,82.12,4000.0,60.0538,60.1563,60.0538,60.149,4000.0
2007-11-06 13:00:00,82.13,82.22,82.13,82.18,1200.0,60.1563,60.2223,60.1563,60.193,1200.0
2007-11-06 13:10:00,82.2,82.23,82.18,82.18,1100.0,60.2076,60.2296,60.193,60.193,1100.0
2007-11-06 13:20:00,82.16,82.23,82.16,82.18,2300.0,60.1783,60.2296,60.1783,60.193,2300.0
2007-11-06 13:30:00,82.19,82.32,82.15,82.26,2800.0,60.2003,60.2955,60.171,60.2516,2800.0
2007-11-06 13:40:00,82.27,82.35,82.26,82.32,115600.0,60.2589,60.3175,60.2516,60.2955,115600.0
2007-11-06 13:50:00,82.34,82.41,82.31,82.31,4900.0,60.3102,60.3614,60.2882,60.2882,4900.0
2007-11-06 14:00:00,82.25,82.3,82.18,82.24,9800.0,60.2442,60.2809,60.193,60.2369,9800.0
2007-11-06 14:10:00,82.23,82.33,82.23,82.33,2500.0,60.2296,60.3028,60.2296,60.3028,2500.0
2007-11-06 14:20:00,82.27,82.29,82.2,82.2,5000.0,60.2589,60.2735,60.2076,60.2076,5000.0
2007-11-06 14:30:00,82.17,82.29,82.17,82.25,61500.0,60.1856,60.2735,60.1856,60.2442,61500.0
2007-11-06 14:40:00,82.25,82.29,82.22,82.22,10800.0,60.2442,60.2735,60.2223,60.2223,10800.0
2007-11-06 14:50:00,82.23,82.29,82.18,82.28,11300.0,60.2296,60.2735,60.193,60.2662,11300.0
2007-11-06 15:00:00,82.25,82.32,82.19,82.24,50200.0,60.2442,60.2955,60.2003,60.2369,50200.0
2007-11-06 15:10:00,82.25,82.4,82.24,82.4,14400.0,60.2442,60.3541,60.2369,60.3541,14400.0
2007-11-06 15:20:00,82.44,82.49,82.43,82.48,800.0,60.3834,60.42,60.3761,60.4127,800.0
2007-11-06 15:30:00,82.51,82.51,82.44,82.45,2900.0,60.4347,60.4347,60.3834,60.3907,2900.0
2007-11-06 15:40:00,82.47,82.62,82.46,82.6,7800.0,60.4054,60.5152,60.398,60.5006,7800.0
2007-11-06 15:50:00,82.66,82.8,82.64,82.8,39800.0,60.5445,60.6471,60.5299,60.6471,39800.0
2007-11-06 16:00:00,82.8,82.8,82.8,82.8,100.0,60.6471,60.6471,60.6471,60.6471,100.0
2007-11-06 16:10:00,82.77,82.77,82.77,82.77,100.0,60.6251,60.6251,60.6251,60.6251,100.0
2007-11-07 09:30:00,82.02,82.05,81.91,82.05,8100.0,60.0758,60.0977,59.9952,60.0977,8100.0
2007-11-07 09:40:00,82.05,82.19,81.97,82.1,5300.0,60.0977,60.2003,60.0391,60.1344,5300.0
2007-11-07 09:50:00,82.15,82.19,82.03,82.08,169200.0,60.171,60.2003,60.0831,60.1197,169200.0
2007-11-07 10:00:00,82.11,82.31,82.07,82.26,359200.0,60.1417,60.2882,60.1124,60.2516,359200.0
2007-11-07 10:10:00,82.27,82.32,82.21,82.27,105800.0,60.2589,60.2955,60.2149,60.2589,105800.0
2007-11-07 10:20:00,82.26,82.26,82.15,82.16,174300.0,60.2516,60.2516,60.171,60.1783,174300.0
2007-11-07 10:30:00,82.17,82.19,81.79,81.84,408200.0,60.1856,60.2003,59.9073,59.9439,408200.0
2007-11-07 10:40:00,81.83,81.97,81.79,81.93,419800.0,59.9366,60.0391,59.9073,60.0098,419800.0
2007-11-07 10:50:00,81.95,82.04,81.89,81.89,142300.0,60.0245,60.0904,59.9805,59.9805,142300.0
2007-11-07 11:00:00,81.83,81.96,81.77,81.96,19400.0,59.9366,60.0318,59.8927,60.0318,19400.0
2007-11-07 11:10:00,81.94,82.0,81.87,81.95,16200.0,60.0172,60.0611,59.9659,60.0245,16200.0
2007-11-07 11:20:00,81.97,81.98,81.91,81.93,13800.0,60.0391,60.0465,59.9952,60.0098,13800.0
2007-11-07 11:30:00,81.99,81.99,81.87,81.89,2800.0,60.0538,60.0538,59.9659,59.9805,2800.0
2007-11-07 11:40:00,81.9,81.93,81.86,81.87,14200.0,59.9879,60.0098,59.9586,59.9659,14200.0
2007-11-07 11:50:00,81.87,82.01,81.87,82.0,9400.0,59.9659,60.0684,59.9659,60.0611,9400.0
2007-11-07 12:00:00,82.0,82.0,81.78,81.78,6800.0,60.0611,60.0611,59.9,59.9,6800.0
2007-11-07 12:10:00,81.78,81.78,81.57,81.59,6400.0,59.9,59.9,59.7462,59.7608,6400.0
2007-11-07 12:20:00,81.53,81.75,81.53,81.7,8600.0,59.7169,59.878,59.7169,59.8414,8600.0
2007-11-07 12:30:00,81.7,81.8,81.68,81.73,1900.0,59.8414,59.9146,59.8267,59.8634,1900.0
2007-11-07 12:40:00,81.72,81.72,81.44,81.44,3800.0,59.856,59.856,59.6509,59.6509,3800.0
2007-11-07 12:50:00,81.47,81.59,81.4,81.44,4800.0,59.6729,59.7608,59.6216,59.6509,4800.0
2007-11-07 13:00:00,81.41,81.55,81.41,81.5,10000.0,59.629,59.7315,59.629,59.6949,10000.0
2007-11-07 13:10:00,81.49,81.49,80.88,80.94,31600.0,59.6876,59.6876,59.2408,59.2847,31600.0
2007-11-07 13:20:00,81.05,81.14,80.97,81.14,25700.0,59.3653,59.4312,59.3067,59.4312,25700.0
2007-11-07 13:30:00,81.12,81.29,81.12,81.19,7900.0,59.4166,59.5411,59.4166,59.4678,7900.0
2007-11-07 13:40:00,81.19,81.34,81.18,81.26,54600.0,59.4678,59.5777,59.4605,59.5191,54600.0
2007-11-07 13:50:00,81.33,81.38,81.22,81.27,60600.0,59.5704,59.607,59.4898,59.5264,60600.0
2007-11-07 14:00:00,81.28,81.33,81.16,81.33,10500.0,59.5338,59.5704,59.4459,59.5704,10500.0
2007-11-07 14:10:00,81.29,81.44,81.27,81.43,7000.0,59.5411,59.6509,59.5264,59.6436,7000.0
2007-11-07 14:20:00,81.42,81.6,81.38,81.55,22000.0,59.6363,59.7681,59.607,59.7315,22000.0
2007-11-07 14:30:00,81.53,81.53,81.42,81.48,3100.0,59.7169,59.7169,59.6363,59.6802,3100.0
2007-11-07 14:40:00,81.46,81.6,81.4,81.4,4000.0,59.6656,59.7681,59.6216,59.6216,4000.0
2007-11-07 14:50:00,81.48,81.48,81.11,81.23,14900.0,59.6802,59.6802,59.4092,59.4971,14900.0
2007-11-07 15:00:00,81.26,81.47,81.24,81.42,2100.0,59.5191,59.6729,59.5045,59.6363,2100.0
2007-11-07 15:10:00,81.44,81.48,81.31,81.31,8800.0,59.6509,59.6802,59.5557,59.5557,8800.0
2007-11-07 15:20:00,81.33,81.39,80.95,81.01,20600.0,59.5704,59.6143,59.292,59.336,20600.0
2007-11-07 15:30:00,81.06,81.11,80.75,80.75,11200.0,59.3726,59.4092,59.1456,59.1456,11200.0
2007-11-07 15:40:00,80.78,81.08,80.78,80.97,20200.0,59.1675,59.3873,59.1675,59.3067,20200.0
2007-11-07 15:50:00,80.83,80.83,80.44,80.5,11900.0,59.2041,59.2041,58.9185,58.9624,11900.0
2007-11-07 16:00:00,80.5,80.68,80.5,80.68,200.0,58.9624,59.0943,58.9624,59.0943,200.0
2007-11-07 16:10:00,80.62,80.62,80.5,80.5,2100.0,59.0503,59.0503,58.9624,58.9624,2100.0
2007-11-08 09:30:00,80.6,80.9,80.42,80.69,27400.0,59.0357,59.2554,58.9038,59.1016,27400.0
2007-11-08 09:40:00,80.68,80.68,80.23,80.29,18200.0,59.0943,59.0943,58.7647,58.8086,18200.0
2007-11-08 09:50:00,80.27,80.63,80.24,80.57,108900.0,58.794,59.0577,58.772,59.0137,108900.0
2007-11-08 10:00:00,80.6,80.6,80.19,80.45,135200.0,59.0357,59.0357,58.7354,58.9258,135200.0
2007-11-08 10:10:00,80.37,80.67,80.29,80.63,39100.0,58.8672,59.087,58.8086,59.0577,39100.0
2007-11-08 10:20:00,80.61,80.89,80.61,80.64,34100.0,59.043,59.2481,59.043,59.065,34100.0
2007-11-08 10:30:00,80.64,80.64,80.38,80.38,5700.0,59.065,59.065,58.8745,58.8745,5700.0
2007-11-08 10:40:00,80.4,80.52,80.36,80.43,9400.0,58.8892,58.9771,58.8599,58.9112,9400.0
2007-11-08 10:50:00,80.46,80.71,80.43,80.69,22900.0,58.9331,59.1163,58.9112,59.1016,22900.0
2007-11-08 11:00:00,80.65,80.74,80.54,80.62,1800.0,59.0723,59.1382,58.9917,59.0503,1800.0
2007-11-08 11:10:00,80.6,80.77,80.6,80.74,4500.0,59.0357,59.1602,59.0357,59.1382,4500.0
2007-11-08 11:20:00,80.59,80.59,80.41,80.48,2900.0,59.0284,59.0284,58.8965,58.9478,2900.0
2007-11-08 11:30:00,80.5,80.53,80.29,80.34,8500.0,58.9624,58.9844,58.8086,58.8452,8500.0
2007-11-08 11:40:00,80.38,80.47,80.16,80.16,9100.0,58.8745,58.9405,58.7134,58.7134,9100.0
2007-11-08 11:50:00,80.22,80.32,80.14,80.32,12400.0,58.7574,58.8306,58.6988,58.8306,12400.0
2007-11-08 12:00:00,80.31,80.36,80.08,80.1,24800.0,58.8233,58.8599,58.6548,58.6695,24800.0
2007-11-08 12:10:00,80.18,80.28,79.91,79.99,11300.0,58.7281,58.8013,58.5303,58.5889,11300.0
2007-11-08 12:20:00,79.94,80.11,79.84,80.08,8300.0,58.5523,58.6768,58.479,58.6548,8300.0
2007-11-08 12:30:00,80.08,80.08,79.74,79.79,6900.0,58.6548,58.6548,58.4058,58.4424,6900.0
2007-11-08 12:40:00,79.84,79.84,79.47,79.47,23600.0,58.479,58.479,58.208,58.208,23600.0
2007-11-08 12:50:00,79.34,79.61,79.31,79.56,17600.0,58.1128,58.3106,58.0908,58.2739,17600.0
2007-11-08 13:00:00,79.58,79.58,79.15,79.17,8600.0,58.2886,58.2886,57.9736,57.9883,8600.0
2007-11-08 13:10:00,79.21,79.55,79.11,79.44,21800.0,58.0176,58.2666,57.9443,58.186,21800.0
2007-11-08 13:20:00,79.46,79.6,79.33,79.54,9900.0,58.2007,58.3032,58.1055,58.2593,9900.0
2007-11-08 13:30:00,79.68,79.8,79.53,79.72,9200.0,58.3618,58.4497,58.252,58.3911,9200.0
2007-11-08 13:40:00,79.73,79.73,79.45,79.53,16100.0,58.3985,58.3985,58.1934,58.252,16100.0
2007-11-08 13:50:00,79.57,79.85,79.56,79.85,5800.0,58.2813,58.4863,58.2739,58.4863,5800.0
2007-11-08 14:00:00,79.85,79.9,79.71,79.71,1500.0,58.4863,58.523,58.3838,58.3838,1500.0
2007-11-08 14:10:00,79.51,79.57,79.4,79.5,15600.0,58.2373,58.2813,58.1567,58.23,15600.0
2007-11-08 14:20:00,79.45,79.56,79.39,79.48,14000.0,58.1934,58.2739,58.1494,58.2153,14000.0
2007-11-08 14:30:00,79.45,79.68,79.31,79.32,22700.0,58.1934,58.3618,58.0908,58.0981,22700.0
2007-11-08 14:40:00,79.35,79.49,79.31,79.49,8100.0,58.1201,58.2227,58.0908,58.2227,8100.0
2007-11-08 14:50:00,79.48,79.81,79.27,79.8,31200.0,58.2153,58.457,58.0615,58.4497,31200.0
2007-11-08 15:00:00,79.85,80.04,79.67,79.85,28700.0,58.4863,58.6255,58.3545,58.4863,28700.0
2007-11-08 15:10:00,79.8,79.99,79.67,79.99,6100.0,58.4497,58.5889,58.3545,58.5889,6100.0
2007-11-08 15:20:00,80.1,80.52,80.09,80.36,58300.0,58.6695,58.9771,58.6621,58.8599,58300.0
2007-11-08 15:30:00,80.5,80.5,80.18,80.3,13000.0,58.9624,58.9624,58.7281,58.8159,13000.0
2007-11-08 15:40:00,80.32,80.75,80.32,80.53,35800.0,58.8306,59.1456,58.8306,58.9844,35800.0
2007-11-08 15:50:00,80.57,80.72,80.36,80.37,58900.0,59.0137,59.1236,58.8599,58.8672,58900.0
2007-11-08 16:00:00,80.38,80.38,80.35,80.35,10800.0,58.8745,58.8745,58.8526,58.8526,10800.0
2007-11-08 16:10:00,80.27,80.27,80.27,80.27,300.0,58.794,58.794,58.794,58.794,300.0
2007-11-09 09:30:00,79.18,79.87,79.08,79.16,60500.0,57.9956,58.501,57.9224,57.981,60500.0
2007-11-09 09:40:00,79.22,79.54,79.2,79.53,8300.0,58.0249,58.2593,58.0103,58.252,8300.0
2007-11-09 09:50:00,79.48,79.48,79.19,79.35,12100.0,58.2153,58.2153,58.0029,58.1201,12100.0
2007-11-09 10:00:00,79.3,79.64,79.13,79.57,14000.0,58.0835,58.3325,57.959,58.2813,14000.0
2007-11-09 10:10:00,79.56,79.86,79.51,79.85,8600.0,58.2739,58.4937,58.2373,58.4863,8600.0
2007-11-09 10:20:00,79.84,79.86,79.66,79.7,9900.0,58.479,58.4937,58.3472,58.3765,9900.0
2007-11-09 10:30:00,79.67,79.8,79.57,79.8,2600.0,58.3545,58.4497,58.2813,58.4497,2600.0
2007-11-09 10:40:00,79.8,79.8,79.4,79.46,2700.0,58.4497,58.4497,58.1567,58.2007,2700.0
2007-11-09 10:50:00,79.42,79.5,79.35,79.46,3000.0,58.1714,58.23,58.1201,58.2007,3000.0
2007-11-09 11:00:00,79.52,79.56,79.16,79.16,4600.0,58.2446,58.2739,57.981,57.981,4600.0
2007-11-09 11:10:00,79.15,79.35,79.0,79.29,9100.0,57.9736,58.1201,57.8638,58.0762,9100.0
2007-11-09 11:20:00,79.32,79.59,79.32,79.41,15600.0,58.0981,58.2959,58.0981,58.1641,15600.0
2007-11-09 11:30:00,79.43,79.65,79.36,79.39,6200.0,58.1787,58.3399,58.1274,58.1494,6200.0
2007-11-09 11:40:00,79.4,79.84,79.4,79.71,9200.0,58.1567,58.479,58.1567,58.3838,9200.0
2007-11-09 11:50:00,79.69,79.79,79.63,79.73,14000.0,58.3692,58.4424,58.3252,58.3985,14000.0
2007-11-09 12:00:00,79.75,79.76,79.49,79.6,4300.0,58.4131,58.4204,58.2227,58.3032,4300.0
2007-11-09 12:10:00,79.56,79.66,79.44,79.57,2600.0,58.2739,58.3472,58.186,58.2813,2600.0
2007-11-09 12:20:00,79.64,79.67,79.56,79.66,3400.0,58.3325,58.3545,58.2739,58.3472,3400.0
2007-11-09 12:30:00,79.59,79.97,79.59,79.86,4900.0,58.2959,58.5742,58.2959,58.4937,4900.0
2007-11-09 12:40:00,79.9,79.99,79.74,79.77,4800.0,58.523,58.5889,58.4058,58.4277,4800.0
2007-11-09 12:50:00,79.75,79.75,79.65,79.68,2200.0,58.4131,58.4131,58.3399,58.3618,2200.0
2007-11-09 13:00:00,79.68,79.68,79.49,79.52,2900.0,58.3618,58.3618,58.2227,58.2446,2900.0
2007-11-09 13:10:00,79.49,79.73,79.49,79.73,4300.0,58.2227,58.3985,58.2227,58.3985,4300.0
2007-11-09 13:20:00,79.77,79.79,79.6,79.68,11300.0,58.4277,58.4424,58.3032,58.3618,11300.0
2007-11-09 13:30:00,79.77,79.77,79.52,79.58,3300.0,58.4277,58.4277,58.2446,58.2886,3300.0
2007-11-09 13:40:00,79.62,79.72,79.61,79.7,3300.0,58.3179,58.3911,58.3106,58.3765,3300.0
2007-11-09 13:50:00,79.68,79.7,79.56,79.56,900.0,58.3618,58.3765,58.2739,58.2739,900.0
2007-11-09 14:00:00,79.5,79.89,79.5,79.81,34600.0,58.23,58.5156,58.23,58.457,34600.0
2007-11-09 14:10:00,79.83,79.98,79.76,79.98,6100.0,58.4717,58.5816,58.4204,58.5816,6100.0
2007-11-09 14:20:00,80.02,80.22,79.96,80.12,7600.0,58.6109,58.7574,58.5669,58.6841,7600.0
2007-11-09 14:30:00,80.02,80.09,79.95,80.07,6100.0,58.6109,58.6621,58.5596,58.6475,6100.0
2007-11-09 14:40:00,80.1,80.32,80.1,80.19,10400.0,58.6695,58.8306,58.6695,58.7354,10400.0
2007-11-09 14:50:00,80.18,80.2,80.06,80.07,5600.0,58.7281,58.7427,58.6402,58.6475,5600.0
2007-11-09 15:00:00,80.09,80.24,80.0,80.14,6000.0,58.6621,58.772,58.5962,58.6988,6000.0
2007-11-09 15:10:00,80.14,80.29,80.07,80.19,15300.0,58.6988,58.8086,58.6475,58.7354,15300.0
2007-11-09 15:20:00,80.25,80.4,80.21,80.25,7800.0,58.7793,58.8892,58.75,58.7793,7800.0
2007-11-09 15:30:00,80.21,80.24,79.79,79.9,7600.0,58.75,58.772,58.4424,58.523,7600.0
2007-11-09 15:40:00,79.93,79.93,79.53,79.53,3800.0,58.5449,58.5449,58.252,58.252,3800.0
2007-11-09 15:50:00,79.52,79.6,79.2,79.2,9800.0,58.2446,58.3032,58.0103,58.0103,9800.0
2007-11-09 16:00:00,79.2,79.2,79.18,79.18,200.0,58.0103,58.0103,57.9956,57.9956,200.0
2007-11-09 16:10:00,79.18,79.18,79.18,79.18,0.0,57.9956,57.9956,57.9956,57.9956,0.0
2007-11-12 09:30:00,79.1,79.34,78.94,79.23,29200.0,57.937,58.1128,57.8198,58.0322,29200.0
2007-11-12 09:40:00,79.3,79.53,79.29,79.51,10500.0,58.0835,58.252,58.0762,58.2373,10500.0
2007-11-12 09:50:00,79.49,79.49,79.35,79.37,4300.0,58.2227,58.2227,58.1201,58.1348,4300.0
2007-11-12 10:00:00,79.28,79.29,79.03,79.03,5700.0,58.0688,58.0762,57.8857,57.8857,5700.0
2007-11-12 10:10:00,79.07,79.25,79.03,79.24,63300.0,57.915,58.0469,57.8857,58.0395,63300.0
2007-11-12 10:20:00,79.23,79.41,79.13,79.3,55200.0,58.0322,58.1641,57.959,58.0835,55200.0
2007-11-12 10:30:00,79.29,79.45,79.25,79.32,38600.0,58.0762,58.1934,58.0469,58.0981,38600.0
2007-11-12 10:40:00,79.35,79.6,79.34,79.48,43400.0,58.1201,58.3032,58.1128,58.2153,43400.0
2007-11-12 10:50:00,79.51,79.59,79.44,79.55,6900.0,58.2373,58.2959,58.186,58.2666,6900.0
2007-11-12 11:00:00,79.53,79.75,79.48,79.75,11600.0,58.252,58.4131,58.2153,58.4131,11600.0
2007-11-12 11:10:00,79.72,79.81,79.63,79.63,48600.0,58.3911,58.457,58.3252,58.3252,48600.0
2007-11-12 11:20:00,79.66,79.76,79.62,79.71,7200.0,58.3472,58.4204,58.3179,58.3838,7200.0
2007-11-12 11:30:00,79.77,79.77,79.53,79.59,27700.0,58.4277,58.4277,58.252,58.2959,27700.0
2007-11-12 11:40:00,79.59,79.59,79.53,79.53,2400.0,58.2959,58.2959,58.252,58.252,2400.0
2007-11-12 11:50:00,79.5,79.51,79.38,79.43,4800.0,58.23,58.2373,58.1421,58.1787,4800.0
2007-11-12 12:00:00,79.47,79.59,79.47,79.54,5600.0,58.208,58.2959,58.208,58.2593,5600.0
2007-11-12 12:10:00,79.51,79.6,79.45,79.6,5000.0,58.2373,58.3032,58.1934,58.3032,5000.0
2007-11-12 12:20:00,79.6,79.72,79.6,79.66,7500.0,58.3032,58.3911,58.3032,58.3472,7500.0
2007-11-12 12:30:00,79.69,79.8,79.69,79.77,3700.0,58.3692,58.4497,58.3692,58.4277,3700.0
2007-11-12 12:40:00,79.78,79.78,79.65,79.65,3800.0,58.4351,58.4351,58.3399,58.3399,3800.0
2007-11-12 12:50:00,79.63,79.63,79.48,79.5,2800.0,58.3252,58.3252,58.2153,58.23,2800.0
2007-11-12 13:00:00,79.52,79.56,79.45,79.45,10500.0,58.2446,58.2739,58.1934,58.1934,10500.0
2007-11-12 13:10:00,79.43,79.49,79.37,79.49,9100.0,58.1787,58.2227,58.1348,58.2227,9100.0
2007-11-12 13:20:00,79.48,79.59,79.48,79.58,1700.0,58.2153,58.2959,58.2153,58.2886,1700.0
2007-11-12 13:30:00,79.53,79.53,79.23,79.24,8600.0,58.252,58.252,58.0322,58.0395,8600.0
2007-11-12 13:40:00,79.22,79.24,79.12,79.19,13000.0,58.0249,58.0395,57.9517,58.0029,13000.0
2007-11-12 13:50:00,79.13,79.22,79.1,79.22,9400.0,57.959,58.0249,57.937,58.0249,9400.0
2007-11-12 14:00:00,79.19,79.26,79.18,79.2,6200.0,58.0029,58.0542,57.9956,58.0103,6200.0
2007-11-12 14:10:00,79.17,79.17,78.98,79.1,9700.0,57.9883,57.9883,57.8491,57.937,9700.0
2007-11-12 14:20:00,79.12,79.3,79.02,79.25,27400.0,57.9517,58.0835,57.8784,58.0469,27400.0
2007-11-12 14:30:00,79.26,79.44,79.26,79.42,4600.0,58.0542,58.186,58.0542,58.1714,4600.0
2007-11-12 14:40:00,79.43,79.56,79.43,79.43,34300.0,58.1787,58.2739,58.1787,58.1787,34300.0
2007-11-12 14:50:00,79.39,79.43,79.32,79.36,16400.0,58.1494,58.1787,58.0981,58.1274,16400.0
2007-11-12 15:00:00,79.27,79.27,79.04,79.22,9600.0,58.0615,58.0615,57.8931,58.0249,9600.0
2007-11-12 15:10:00,79.22,79.29,79.1,79.13,23600.0,58.0249,58.0762,57.937,57.959,23600.0
2007-11-12 15:20:00,79.16,79.18,78.85,78.85,42900.0,57.981,57.9956,57.7539,57.7539,42900.0
2007-11-12 15:30:00,78.84,79.04,78.84,78.97,20200.0,57.7466,57.8931,57.7466,57.8418,20200.0
2007-11-12 15:40:00,78.95,78.95,78.42,78.43,67500.0,57.8271,57.8271,57.4389,57.4463,67500.0
2007-11-12 15:50:00,78.44,78.51,78.33,78.37,30300.0,57.4536,57.5049,57.373,57.4023,30300.0
2007-11-12 16:00:00,78.39,78.39,78.29,78.29,27500.0,57.417,57.417,57.3437,57.3437,27500.0
2007-11-12 16:10:00,78.29,78.29,78.29,78.29,0.0,57.3437,57.3437,57.3437,57.3437,0.0
2007-11-13 09:30:00,79.0,79.43,79.0,79.43,34900.0,57.8638,58.1787,57.8638,58.1787,34900.0
2007-11-13 09:40:00,79.39,79.48,79.3,79.3,1900.0,58.1494,58.2153,58.0835,58.0835,1900.0
2007-11-13 09:50:00,79.18,79.27,79.14,79.25,2700.0,57.9956,58.0615,57.9663,58.0469,2700.0
2007-11-13 10:00:00,79.2,79.43,79.2,79.38,13200.0,58.0103,58.1787,58.0103,58.1421,13200.0
2007-11-13 10:10:00,79.38,79.46,79.29,79.3,11400.0,58.1421,58.2007,58.0762,58.0835,11400.0
2007-11-13 10:20:00,79.29,79.36,79.25,79.36,1900.0,58.0762,58.1274,58.0469,58.1274,1900.0
2007-11-13 10:30:00,79.38,79.38,79.18,79.18,4000.0,58.1421,58.1421,57.9956,57.9956,4000.0
2007-11-13 10:40:00,79.2,79.28,79.16,79.24,3000.0,58.0103,58.0688,57.981,58.0395,3000.0
2007-11-13 10:50:00,79.16,79.34,79.15,79.2,3000.0,57.981,58.1128,57.9736,58.0103,3000.0
2007-11-13 11:00:00,79.22,79.36,79.21,79.36,1600.0,58.0249,58.1274,58.0176,58.1274,1600.0
2007-11-13 11:10:00,79.34,79.35,79.26,79.34,2200.0,58.1128,58.1201,58.0542,58.1128,2200.0
2007-11-13 11:20:00,79.28,79.51,79.26,79.51,4200.0,58.0688,58.2373,58.0542,58.2373,4200.0
2007-11-13 11:30:00,79.51,79.62,79.51,79.53,3400.0,58.2373,58.3179,58.2373,58.252,3400.0
2007-11-13 11:40:00,79.53,79.55,79.4,79.43,4900.0,58.252,58.2666,58.1567,58.1787,4900.0
2007-11-13 11:50:00,79.46,79.47,79.38,79.42,26100.0,58.2007,58.208,58.1421,58.1714,26100.0
2007-11-13 12:00:00,79.39,79.51,79.39,79.51,7000.0,58.1494,58.2373,58.1494,58.2373,7000.0
2007-11-13 12:10:00,79.5,79.5,79.38,79.43,6600.0,58.23,58.23,58.1421,58.1787,6600.0
2007-11-13 12:20:00,79.41,79.5,79.39,79.42,6100.0,58.1641,58.23,58.1494,58.1714,6100.0
2007-11-13 12:30:00,79.43,79.45,79.38,79.44,7000.0,58.1787,58.1934,58.1421,58.186,7000.0
2007-11-13 12:40:00,79.46,79.53,79.41,79.42,4700.0,58.2007,58.252,58.1641,58.1714,4700.0
2007-11-13 12:50:00,79.42,79.48,79.34,79.38,3800.0,58.1714,58.2153,58.1128,58.1421,3800.0
2007-11-13 13:00:00,79.41,79.41,79.29,79.34,4400.0,58.1641,58.1641,58.0762,58.1128,4400.0
2007-11-13 13:10:00,79.35,79.42,79.32,79.42,3300.0,58.1201,58.1714,58.0981,58.1714,3300.0
2007-11-13 13:20:00,79.4,79.56,79.4,79.52,4200.0,58.1567,58.2739,58.1567,58.2446,4200.0
2007-11-13 13:30:00,79.55,79.58,79.52,79.54,1500.0,58.2666,58.2886,58.2446,58.2593,1500.0
2007-11-13 13:40:00,79.6,79.78,79.6,79.71,2300.0,58.3032,58.4351,58.3032,58.3838,2300.0
2007-11-13 13:50:00,79.81,79.83,79.75,79.75,5500.0,58.457,58.4717,58.4131,58.4131,5500.0
2007-11-13 14:00:00,79.71,79.78,79.68,79.76,7400.0,58.3838,58.4351,58.3618,58.4204,7400.0
2007-11-13 14:10:00,79.76,79.91,79.76,79.86,10500.0,58.4204,58.5303,58.4204,58.4937,10500.0
2007-11-13 14:20:00,79.89,79.92,79.81,79.81,3900.0,58.5156,58.5376,58.457,58.457,3900.0
2007-11-13 14:30:00,79.84,79.96,79.81,79.94,3900.0,58.479,58.5669,58.457,58.5523,3900.0
2007-11-13 14:40:00,79.93,79.98,79.91,79.98,4800.0,58.5449,58.5816,58.5303,58.5816,4800.0
2007-11-13 14:50:00,80.07,80.08,79.97,80.03,9200.0,58.6475,58.6548,58.5742,58.6182,9200.0
2007-11-13 15:00:00,80.07,80.33,80.07,80.27,11800.0,58.6475,58.8379,58.6475,58.794,11800.0
2007-11-13 15:10:00,80.23,80.32,80.23,80.25,4900.0,58.7647,58.8306,58.7647,58.7793,4900.0
2007-11-13 15:20:00,80.28,80.33,80.25,80.33,7000.0,58.8013,58.8379,58.7793,58.8379,7000.0
2007-11-13 15:30:00,80.33,80.4,80.3,80.35,14700.0,58.8379,58.8892,58.8159,58.8526,14700.0
2007-11-13 15:40:00,80.39,80.57,80.39,80.52,31300.0,58.8819,59.0137,58.8819,58.9771,31300.0
2007-11-13 15:50:00,80.52,80.68,80.5,80.6,35400.0,58.9771,59.0943,58.9624,59.0357,35400.0
2007-11-13 16:00:00,80.6,80.6,80.6,80.6,100.0,59.0357,59.0357,59.0357,59.0357,100.0
2007-11-13 16:10:00,80.6,80.6,80.6,80.6,0.0,59.0357,59.0357,59.0357,59.0357,0.0
2007-11-14 09:30:00,81.47,81.47,81.07,81.24,9700.0,59.6729,59.6729,59.3799,59.5045,9700.0
2007-11-14 09:40:00,81.24,81.24,80.99,81.01,17000.0,59.5045,59.5045,59.3213,59.336,17000.0
2007-11-14 09:50:00,80.98,80.99,80.84,80.84,12000.0,59.314,59.3213,59.2115,59.2115,12000.0
2007-11-14 10:00:00,80.85,81.01,80.79,80.79,107800.0,59.2188,59.336,59.1749,59.1749,107800.0
2007-11-14 10:10:00,80.8,80.99,80.71,80.96,18800.0,59.1822,59.3213,59.1163,59.2994,18800.0
2007-11-14 10:20:00,80.98,81.01,80.87,80.92,262100.0,59.314,59.336,59.2334,59.2701,262100.0
2007-11-14 10:30:00,80.9,80.9,80.72,80.86,159300.0,59.2554,59.2554,59.1236,59.2261,159300.0
2007-11-14 10:40:00,80.84,80.99,80.81,80.98,30800.0,59.2115,59.3213,59.1895,59.314,30800.0
2007-11-14 10:50:00,80.98,81.01,80.9,80.92,6800.0,59.314,59.336,59.2554,59.2701,6800.0
2007-11-14 11:00:00,80.8,80.92,80.75,80.77,16600.0,59.1822,59.2701,59.1456,59.1602,16600.0
2007-11-14 11:10:00,80.72,80.77,80.65,80.75,16700.0,59.1236,59.1602,59.0723,59.1456,16700.0
2007-11-14 11:20:00,80.76,80.87,80.76,80.8,13300.0,59.1529,59.2334,59.1529,59.1822,13300.0
2007-11-14 11:30:00,80.78,80.82,80.72,80.78,11200.0,59.1675,59.1968,59.1236,59.1675,11200.0
2007-11-14 11:40:00,80.74,80.95,80.73,80.95,13200.0,59.1382,59.292,59.1309,59.292,13200.0
2007-11-14 11:50:00,80.95,81.03,80.95,80.96,10000.0,59.292,59.3506,59.292,59.2994,10000.0
2007-11-14 12:00:00,80.95,80.98,80.9,80.94,4900.0,59.292,59.314,59.2554,59.2847,4900.0
2007-11-14 12:10:00,80.96,81.09,80.95,80.99,9900.0,59.2994,59.3946,59.292,59.3213,9900.0
2007-11-14 12:20:00,81.0,81.15,81.0,81.13,6100.0,59.3287,59.4385,59.3287,59.4239,6100.0
2007-11-14 12:30:00,81.09,81.09,81.07,81.08,500.0,59.3946,59.3946,59.3799,59.3873,500.0
2007-11-14 12:40:00,81.09,81.11,80.9,80.92,3200.0,59.3946,59.4092,59.2554,59.2701,3200.0
2007-11-14 12:50:00,80.9,80.94,80.83,80.83,3100.0,59.2554,59.2847,59.2041,59.2041,3100.0
2007-11-14 13:00:00,80.87,80.94,80.87,80.88,3700.0,59.2334,59.2847,59.2334,59.2408,3700.0
2007-11-14 13:10:00,80.93,81.03,80.93,80.99,3800.0,59.2774,59.3506,59.2774,59.3213,3800.0
2007-11-14 13:20:00,80.99,81.11,80.99,81.11,2100.0,59.3213,59.4092,59.3213,59.4092,2100.0
2007-11-14 13:30:00,81.04,81.04,80.91,80.91,4300.0,59.358,59.358,59.2627,59.2627,4300.0
2007-11-14 13:40:00,80.94,80.94,80.85,80.91,5900.0,59.2847,59.2847,59.2188,59.2627,5900.0
2007-11-14 13:50:00,80.85,80.92,80.84,80.86,4200.0,59.2188,59.2701,59.2115,59.2261,4200.0
2007-11-14 14:00:00,80.74,80.82,80.71,80.82,3200.0,59.1382,59.1968,59.1163,59.1968,3200.0
2007-11-14 14:10:00,80.82,80.97,80.82,80.93,14100.0,59.1968,59.3067,59.1968,59.2774,14100.0
2007-11-14 14:20:00,80.94,81.05,80.94,80.97,18600.0,59.2847,59.3653,59.2847,59.3067,18600.0
2007-11-14 14:30:00,80.96,81.02,80.9,81.0,5400.0,59.2994,59.3433,59.2554,59.3287,5400.0
2007-11-14 14:40:00,81.04,81.04,80.76,80.82,10500.0,59.358,59.358,59.1529,59.1968,10500.0
2007-11-14 14:50:00,80.84,80.91,80.77,80.77,11700.0,59.2115,59.2627,59.1602,59.1602,11700.0
2007-11-14 15:00:00,80.77,80.86,80.73,80.83,10400.0,59.1602,59.2261,59.1309,59.2041,10400.0
2007-11-14 15:10:00,80.84,80.92,80.83,80.88,18000.0,59.2115,59.2701,59.2041,59.2408,18000.0
2007-11-14 15:20:00,80.81,80.99,80.81,80.94,6700.0,59.1895,59.3213,59.1895,59.2847,6700.0
2007-11-14 15:30:00,80.89,80.89,80.49,80.52,11300.0,59.2481,59.2481,58.9551,58.9771,11300.0
2007-11-14 15:40:00,80.47,80.48,80.29,80.35,30500.0,58.9405,58.9478,58.8086,58.8526,30500.0
2007-11-14 15:50:00,80.26,80.26,79.94,80.11,46600.0,58.7867,58.7867,58.5523,58.6768,46600.0
2007-11-14 16:00:00,80.14,80.14,80.04,80.06,3000.0,58.6988,58.6988,58.6255,58.6402,3000.0
2007-11-14 16:10:00,80.31,80.31,80.31,80.31,300.0,58.8233,58.8233,58.8233,58.8233,300.0
2007-11-15 09:30:00,79.93,79.94,79.73,79.77,20500.0,58.5449,58.5523,58.3985,58.4277,20500.0
2007-11-15 09:40:00,79.81,80.01,79.79,79.83,7500.0,58.457,58.6035,58.4424,58.4717,7500.0
2007-11-15 09:50:00,79.74,79.92,79.73,79.88,1900.0,58.4058,58.5376,58.3985,58.5083,1900.0
2007-11-15 10:00:00,79.82,79.95,79.8,79.95,1900.0,58.4644,58.5596,58.4497,58.5596,1900.0
2007-11-15 10:10:00,79.96,80.12,79.96,80.12,4100.0,58.5669,58.6841,58.5669,58.6841,4100.0
2007-11-15 10:20:00,80.04,80.08,80.02,80.05,5500.0,58.6255,58.6548,58.6109,58.6328,5500.0
2007-11-15 10:30:00,80.0,80.25,79.89,80.21,4700.0,58.5962,58.7793,58.5156,58.75,4700.0
2007-11-15 10:40:00,80.19,80.21,80.06,80.13,3800.0,58.7354,58.75,58.6402,58.6914,3800.0
2007-11-15 10:50:00,80.11,80.13,80.01,80.02,6500.0,58.6768,58.6914,58.6035,58.6109,6500.0
2007-11-15 11:00:00,79.97,80.17,79.97,80.17,3300.0,58.5742,58.7207,58.5742,58.7207,3300.0
2007-11-15 11:10:00,80.17,80.17,80.04,80.05,2700.0,58.7207,58.7207,58.6255,58.6328,2700.0
2007-11-15 11:20:00,80.07,80.07,79.96,79.98,2800.0,58.6475,58.6475,58.5669,58.5816,2800.0
2007-11-15 11:30:00,79.91,79.93,79.8,79.91,3600.0,58.5303,58.5449,58.4497,58.5303,3600.0
2007-11-15 11:40:00,79.88,79.9,79.8,79.9,2900.0,58.5083,58.523,58.4497,58.523,2900.0
2007-11-15 11:50:00,79.89,79.89,79.72,79.81,4500.0,58.5156,58.5156,58.3911,58.457,4500.0
2007-11-15 12:00:00,79.84,79.99,79.81,79.86,12400.0,58.479,58.5889,58.457,58.4937,12400.0
2007-11-15 12:10:00,79.91,79.95,79.81,79.84,5100.0,58.5303,58.5596,58.457,58.479,5100.0
2007-11-15 12:20:00,79.78,79.83,79.69,79.69,19200.0,58.4351,58.4717,58.3692,58.3692,19200.0
2007-11-15 12:30:00,79.62,79.67,79.55,79.67,4200.0,58.3179,58.3545,58.2666,58.3545,4200.0
2007-11-15 12:40:00,79.6,79.6,79.54,79.57,2500.0,58.3032,58.3032,58.2593,58.2813,2500.0
2007-11-15 12:50:00,79.63,79.69,79.63,79.69,1700.0,58.3252,58.3692,58.3252,58.3692,1700.0
2007-11-15 13:00:00,79.63,79.76,79.6,79.76,1600.0,58.3252,58.4204,58.3032,58.4204,1600.0
2007-11-15 13:10:00,79.68,79.81,79.65,79.69,2600.0,58.3618,58.457,58.3399,58.3692,2600.0
2007-11-15 13:20:00,79.65,79.65,79.57,79.64,1300.0,58.3399,58.3399,58.2813,58.3325,1300.0
2007-11-15 13:30:00,79.71,79.87,79.71,79.75,3000.0,58.3838,58.501,58.3838,58.4131,3000.0
2007-11-15 13:40:00,79.68,79.78,79.68,79.78,600.0,58.3618,58.4351,58.3618,58.4351,600.0
2007-11-15 13:50:00,79.74,79.74,79.58,79.58,5700.0,58.4058,58.4058,58.2886,58.2886,5700.0
2007-11-15 14:00:00,79.6,79.6,79.41,79.49,25100.0,58.3032,58.3032,58.1641,58.2227,25100.0
2007-11-15 14:10:00,79.44,79.5,79.4,79.48,1400.0,58.186,58.23,58.1567,58.2153,1400.0
2007-11-15 14:20:00,79.49,79.6,79.46,79.55,6800.0,58.2227,58.3032,58.2007,58.2666,6800.0
2007-11-15 14:30:00,79.49,79.65,79.49,79.53,3400.0,58.2227,58.3399,58.2227,58.252,3400.0
2007-11-15 14:40:00,79.47,79.47,79.22,79.28,3600.0,58.208,58.208,58.0249,58.0688,3600.0
2007-11-15 14:50:00,79.29,79.29,79.01,79.01,5100.0,58.0762,58.0762,57.8711,57.8711,5100.0
2007-11-15 15:00:00,79.05,79.14,78.96,79.05,13000.0,57.9004,57.9663,57.8345,57.9004,13000.0
2007-11-15 15:10:00,78.97,79.06,78.86,79.06,31400.0,57.8418,57.9077,57.7612,57.9077,31400.0
2007-11-15 15:20:00,79.12,79.35,79.12,79.22,13000.0,57.9517,58.1201,57.9517,58.0249,13000.0
2007-11-15 15:30:00,79.13,79.13,78.69,78.72,28100.0,57.959,57.959,57.6367,57.6587,28100.0
2007-11-15 15:40:00,78.69,79.3,78.69,79.17,48700.0,57.6367,58.0835,57.6367,57.9883,48700.0
2007-11-15 15:50:00,79.15,79.24,78.97,79.16,34100.0,57.9736,58.0395,57.8418,57.981,34100.0
2007-11-15 16:00:00,79.16,79.16,79.11,79.11,400.0,57.981,57.981,57.9443,57.9443,400.0
2007-11-15 16:10:00,79.11,79.11,79.11,79.11,0.0,57.9443,57.9443,57.9443,57.9443,0.0
2007-11-16 09:30:00,79.67,80.07,79.41,79.41,33000.0,58.3545,58.6475,58.1641,58.1641,33000.0
2007-11-16 09:40:00,79.45,79.53,79.34,79.38,2500.0,58.1934,58.252,58.1128,58.1421,2500.0
2007-11-16 09:50:00,79.33,79.38,79.13,79.13,10400.0,58.1055,58.1421,57.959,57.959,10400.0
2007-11-16 10:00:00,79.09,79.09,78.83,78.98,7500.0,57.9297,57.9297,57.7392,57.8491,7500.0
2007-11-16 10:10:00,79.0,79.11,78.94,79.08,5100.0,57.8638,57.9443,57.8198,57.9224,5100.0
2007-11-16 10:20:00,79.03,79.1,78.79,78.79,6800.0,57.8857,57.937,57.7099,57.7099,6800.0
2007-11-16 10:30:00,78.78,78.89,78.69,78.77,7000.0,57.7026,57.7832,57.6367,57.6953,7000.0
2007-11-16 10:40:00,78.8,78.92,78.8,78.91,4900.0,57.7173,57.8052,57.7173,57.7978,4900.0
2007-11-16 10:50:00,78.92,79.04,78.88,78.98,10800.0,57.8052,57.8931,57.7759,57.8491,10800.0
2007-11-16 11:00:00,78.95,79.24,78.95,79.17,9800.0,57.8271,58.0395,57.8271,57.9883,9800.0
2007-11-16 11:10:00,79.11,79.21,79.09,79.21,1300.0,57.9443,58.0176,57.9297,58.0176,1300.0
2007-11-16 11:20:00,79.18,79.2,78.92,78.93,4500.0,57.9956,58.0103,57.8052,57.8125,4500.0
2007-11-16 11:30:00,78.93,79.16,78.93,79.16,2300.0,57.8125,57.981,57.8125,57.981,2300.0
2007-11-16 11:40:00,79.15,79.23,79.11,79.22,5100.0,57.9736,58.0322,57.9443,58.0249,5100.0
2007-11-16 11:50:00,79.2,79.46,79.2,79.33,19500.0,58.0103,58.2007,58.0103,58.1055,19500.0
2007-11-16 12:00:00,79.3,79.52,79.27,79.52,10200.0,58.0835,58.2446,58.0615,58.2446,10200.0
2007-11-16 12:10:00,79.52,79.72,79.48,79.63,7600.0,58.2446,58.3911,58.2153,58.3252,7600.0
2007-11-16 12:20:00,79.62,79.62,79.46,79.46,1400.0,58.3179,58.3179,58.2007,58.2007,1400.0
2007-11-16 12:30:00,79.4,79.55,79.4,79.46,4500.0,58.1567,58.2666,58.1567,58.2007,4500.0
2007-11-16 12:40:00,79.49,79.5,79.28,79.31,5300.0,58.2227,58.23,58.0688,58.0908,5300.0
2007-11-16 12:50:00,79.32,79.4,79.23,79.28,3900.0,58.0981,58.1567,58.0322,58.0688,3900.0
2007-11-16 13:00:00,79.26,79.44,79.26,79.44,9100.0,58.0542,58.186,58.0542,58.186,9100.0
2007-11-16 13:10:00,79.33,79.42,79.33,79.35,600.0,58.1055,58.1714,58.1055,58.1201,600.0
2007-11-16 13:20:00,79.42,79.42,79.42,79.42,300.0,58.1714,58.1714,58.1714,58.1714,300.0
2007-11-16 13:30:00,79.34,79.42,79.34,79.37,1200.0,58.1128,58.1714,58.1128,58.1348,1200.0
2007-11-16 13:40:00,79.34,79.55,79.34,79.55,2300.0,58.1128,58.2666,58.1128,58.2666,2300.0
2007-11-16 13:50:00,79.45,79.47,79.32,79.32,1800.0,58.1934,58.208,58.0981,58.0981,1800.0
2007-11-16 14:00:00,79.31,79.31,79.09,79.09,2800.0,58.0908,58.0908,57.9297,57.9297,2800.0
2007-11-16 14:10:00,79.12,79.18,78.94,78.97,6600.0,57.9517,57.9956,57.8198,57.8418,6600.0
2007-11-16 14:20:00,79.01,79.18,78.95,79.18,5000.0,57.8711,57.9956,57.8271,57.9956,5000.0
2007-11-16 14:30:00,79.11,79.19,78.77,78.79,16600.0,57.9443,58.0029,57.6953,57.7099,16600.0
2007-11-16 14:40:00,78.83,78.89,78.8,78.88,10200.0,57.7392,57.7832,57.7173,57.7759,10200.0
2007-11-16 14:50:00,78.96,79.06,78.85,79.06,2100.0,57.8345,57.9077,57.7539,57.9077,2100.0
2007-11-16 15:00:00,79.15,79.16,78.97,79.06,5800.0,57.9736,57.981,57.8418,57.9077,5800.0
2007-11-16 15:10:00,79.1,79.19,79.05,79.1,2900.0,57.937,58.0029,57.9004,57.937,2900.0
2007-11-16 15:20:00,79.04,79.15,78.98,79.05,3800.0,57.8931,57.9736,57.8491,57.9004,3800.0
2007-11-16 15:30:00,79.1,79.11,78.93,78.93,13600.0,57.937,57.9443,57.8125,57.8125,13600.0
2007-11-16 15:40:00,78.96,79.41,78.96,79.41,19700.0,57.8345,58.1641,57.8345,58.1641,19700.0
2007-11-16 15:50:00,79.38,79.58,79.37,79.47,15300.0,58.1421,58.2886,58.1348,58.208,15300.0
2007-11-16 16:00:00,79.44,79.46,79.44,79.46,18700.0,58.186,58.2007,58.186,58.2007,18700.0
2007-11-16 16:10:00,79.42,79.42,79.38,79.38,66400.0,58.1714,58.1714,58.1421,58.1421,66400.0
2007-11-19 09:30:00,79.11,79.13,78.88,78.94,4000.0,57.9443,57.959,57.7759,57.8198,4000.0
2007-11-19 09:40:00,78.91,79.04,78.79,79.02,5500.0,57.7978,57.8931,57.7099,57.8784,5500.0
2007-11-19 09:50:00,79.02,79.08,78.89,78.89,4200.0,57.8784,57.9224,57.7832,57.7832,4200.0
2007-11-19 10:00:00,78.88,78.97,78.79,78.79,9100.0,57.7759,57.8418,57.7099,57.7099,9100.0
2007-11-19 10:10:00,78.88,79.04,78.72,78.82,31100.0,57.7759,57.8931,57.6587,57.7319,31100.0
2007-11-19 10:20:00,78.82,78.9,78.78,78.81,11600.0,57.7319,57.7905,57.7026,57.7246,11600.0
2007-11-19 10:30:00,78.81,78.81,78.51,78.53,7700.0,57.7246,57.7246,57.5049,57.5195,7700.0
2007-11-19 10:40:00,78.52,78.59,78.49,78.58,4100.0,57.5122,57.5635,57.4902,57.5561,4100.0
2007-11-19 10:50:00,78.52,78.54,78.4,78.44,5900.0,57.5122,57.5268,57.4243,57.4536,5900.0
2007-11-19 11:00:00,78.42,78.47,78.27,78.27,9200.0,57.4389,57.4756,57.3291,57.3291,9200.0
2007-11-19 11:10:00,78.28,78.36,78.19,78.36,11500.0,57.3364,57.395,57.2705,57.395,11500.0
2007-11-19 11:20:00,78.37,78.41,78.28,78.3,13400.0,57.4023,57.4316,57.3364,57.351,13400.0
2007-11-19 11:30:00,78.28,78.39,78.28,78.38,8100.0,57.3364,57.417,57.3364,57.4096,8100.0
2007-11-19 11:40:00,78.42,78.49,78.33,78.37,10500.0,57.4389,57.4902,57.373,57.4023,10500.0
2007-11-19 11:50:00,78.41,78.43,78.27,78.29,6600.0,57.4316,57.4463,57.3291,57.3437,6600.0
2007-11-19 12:00:00,78.28,78.48,78.28,78.45,12600.0,57.3364,57.4829,57.3364,57.4609,12600.0
2007-11-19 12:10:00,78.47,78.55,78.4,78.5,11700.0,57.4756,57.5342,57.4243,57.4975,11700.0
2007-11-19 12:20:00,78.5,78.55,78.48,78.52,5000.0,57.4975,57.5342,57.4829,57.5122,5000.0
2007-11-19 12:30:00,78.51,78.51,78.39,78.46,3700.0,57.5049,57.5049,57.417,57.4682,3700.0
2007-11-19 12:40:00,78.45,78.48,78.38,78.44,2300.0,57.4609,57.4829,57.4096,57.4536,2300.0
2007-11-19 12:50:00,78.39,78.39,78.2,78.29,10500.0,57.417,57.417,57.2778,57.3437,10500.0
2007-11-19 13:00:00,78.37,78.39,78.1,78.13,7400.0,57.4023,57.417,57.2046,57.2265,7400.0
2007-11-19 13:10:00,78.16,78.16,77.94,78.02,12800.0,57.2485,57.2485,57.0874,57.146,12800.0
2007-11-19 13:20:00,78.08,78.24,78.01,78.2,15900.0,57.1899,57.3071,57.1386,57.2778,15900.0
2007-11-19 13:30:00,78.24,78.24,78.16,78.19,2900.0,57.3071,57.3071,57.2485,57.2705,2900.0
2007-11-19 13:40:00,78.21,78.21,78.12,78.2,5200.0,57.2851,57.2851,57.2192,57.2778,5200.0
2007-11-19 13:50:00,78.17,78.19,77.93,77.99,3000.0,57.2558,57.2705,57.08,57.124,3000.0
2007-11-19 14:00:00,77.99,78.25,77.99,78.25,5700.0,57.124,57.3144,57.124,57.3144,5700.0
2007-11-19 14:10:00,78.26,78.41,78.2,78.41,7900.0,57.3217,57.4316,57.2778,57.4316,7900.0
2007-11-19 14:20:00,78.42,78.5,78.33,78.42,4600.0,57.4389,57.4975,57.373,57.4389,4600.0
2007-11-19 14:30:00,78.53,78.53,78.38,78.49,2700.0,57.5195,57.5195,57.4096,57.4902,2700.0
2007-11-19 14:40:00,78.59,78.67,78.54,78.63,7000.0,57.5635,57.6221,57.5268,57.5928,7000.0
2007-11-19 14:50:00,78.58,78.58,78.42,78.42,7100.0,57.5561,57.5561,57.4389,57.4389,7100.0
2007-11-19 15:00:00,78.23,78.34,78.23,78.31,157600.0,57.2998,57.3803,57.2998,57.3584,157600.0
2007-11-19 15:10:00,78.21,78.36,78.19,78.36,9900.0,57.2851,57.395,57.2705,57.395,9900.0
2007-11-19 15:20:00,78.28,78.55,78.24,78.47,133000.0,57.3364,57.5342,57.3071,57.4756,133000.0
2007-11-19 15:30:00,78.43,78.5,78.22,78.22,165000.0,57.4463,57.4975,57.2924,57.2924,165000.0
2007-11-19 15:40:00,78.12,78.18,78.09,78.15,7600.0,57.2192,57.2631,57.1972,57.2412,7600.0
2007-11-19 15:50:00,78.11,78.27,78.1,78.21,129800.0,57.2119,57.3291,57.2046,57.2851,129800.0
2007-11-19 16:00:00,78.18,78.21,78.12,78.12,7700.0,57.2631,57.2851,57.2192,57.2192,7700.0
2007-11-19 16:10:00,78.12,78.12,78.12,78.12,0.0,57.2192,57.2192,57.2192,57.2192,0.0
2007-11-20 09:30:00,78.33,78.58,78.18,78.52,17800.0,57.373,57.5561,57.2631,57.5122,17800.0
2007-11-20 09:40:00,78.5,78.55,78.39,78.55,3900.0,57.4975,57.5342,57.417,57.5342,3900.0
2007-11-20 09:50:00,78.53,78.84,78.51,78.79,7800.0,57.5195,57.7466,57.5049,57.7099,7800.0
2007-11-20 10:00:00,78.77,79.03,78.77,78.95,3300.0,57.6953,57.8857,57.6953,57.8271,3300.0
2007-11-20 10:10:00,78.95,78.95,78.79,78.79,1200.0,57.8271,57.8271,57.7099,57.7099,1200.0
2007-11-20 10:20:00,78.83,78.86,78.69,78.8,5100.0,57.7392,57.7612,57.6367,57.7173,5100.0
2007-11-20 10:30:00,78.76,78.97,78.72,78.95,15600.0,57.688,57.8418,57.6587,57.8271,15600.0
2007-11-20 10:40:00,78.9,79.15,78.9,79.08,19900.0,57.7905,57.9736,57.7905,57.9224,19900.0
2007-11-20 10:50:00,79.02,79.04,79.0,79.03,700.0,57.8784,57.8931,57.8638,57.8857,700.0
2007-11-20 11:00:00,79.01,79.16,79.0,79.07,22500.0,57.8711,57.981,57.8638,57.915,22500.0
2007-11-20 11:10:00,79.08,79.08,78.95,79.0,8700.0,57.9224,57.9224,57.8271,57.8638,8700.0
2007-11-20 11:20:00,79.0,79.05,78.88,78.93,8900.0,57.8638,57.9004,57.7759,57.8125,8900.0
2007-11-20 11:30:00,78.96,79.0,78.92,78.97,18900.0,57.8345,57.8638,57.8052,57.8418,18900.0
2007-11-20 11:40:00,78.96,78.96,78.83,78.87,32100.0,57.8345,57.8345,57.7392,57.7685,32100.0
2007-11-20 11:50:00,78.88,78.91,78.72,78.74,6000.0,57.7759,57.7978,57.6587,57.6733,6000.0
2007-11-20 12:00:00,78.72,78.74,78.5,78.5,4400.0,57.6587,57.6733,57.4975,57.4975,4400.0
2007-11-20 12:10:00,78.47,78.51,78.37,78.47,8300.0,57.4756,57.5049,57.4023,57.4756,8300.0
2007-11-20 12:20:00,78.44,78.57,78.44,78.46,4500.0,57.4536,57.5488,57.4536,57.4682,4500.0
2007-11-20 12:30:00,78.44,78.44,78.2,78.29,8500.0,57.4536,57.4536,57.2778,57.3437,8500.0
2007-11-20 12:40:00,78.29,78.29,78.11,78.25,5700.0,57.3437,57.3437,57.2119,57.3144,5700.0
2007-11-20 12:50:00,78.23,78.32,78.2,78.28,3100.0,57.2998,57.3657,57.2778,57.3364,3100.0
2007-11-20 13:00:00,78.2,78.2,77.82,77.85,10900.0,57.2778,57.2778,56.9995,57.0214,10900.0
2007-11-20 13:10:00,77.86,77.86,77.62,77.82,16900.0,57.0288,57.0288,56.853,56.9995,16900.0
2007-11-20 13:20:00,77.81,77.96,77.62,77.63,27400.0,56.9921,57.102,56.853,56.8603,27400.0
2007-11-20 13:30:00,77.67,78.04,77.67,77.99,5300.0,56.8896,57.1606,56.8896,57.124,5300.0
2007-11-20 13:40:00,78.0,78.02,77.97,78.01,3400.0,57.1313,57.146,57.1093,57.1386,3400.0
2007-11-20 13:50:00,78.01,78.11,77.88,78.07,1900.0,57.1386,57.2119,57.0434,57.1826,1900.0
2007-11-20 14:00:00,77.97,78.2,77.61,77.72,48300.0,57.1093,57.2778,56.8457,56.9262,48300.0
2007-11-20 14:10:00,77.81,78.0,77.68,77.98,18300.0,56.9921,57.1313,56.8969,57.1167,18300.0
2007-11-20 14:20:00,77.97,78.0,77.34,77.34,10800.0,57.1093,57.1313,56.6479,56.6479,10800.0
2007-11-20 14:30:00,77.42,77.64,77.35,77.64,29900.0,56.7065,56.8676,56.6552,56.8676,29900.0
2007-11-20 14:40:00,77.66,77.89,77.57,77.89,11300.0,56.8823,57.0507,56.8164,57.0507,11300.0
2007-11-20 14:50:00,77.8,77.88,77.56,77.56,16800.0,56.9848,57.0434,56.809,56.809,16800.0
2007-11-20 15:00:00,77.58,77.64,77.48,77.51,16800.0,56.8237,56.8676,56.7504,56.7724,16800.0
2007-11-20 15:10:00,77.55,77.63,77.46,77.51,14900.0,56.8017,56.8603,56.7358,56.7724,14900.0
2007-11-20 15:20:00,77.43,77.99,77.4,77.93,31600.0,56.7138,57.124,56.6918,57.08,31600.0
2007-11-20 15:30:00,78.06,78.4,78.06,78.39,11500.0,57.1753,57.4243,57.1753,57.417,11500.0
2007-11-20 15:40:00,78.45,78.75,78.4,78.43,52400.0,57.4609,57.6806,57.4243,57.4463,52400.0
2007-11-20 15:50:00,78.49,78.5,78.15,78.31,36200.0,57.4902,57.4975,57.2412,57.3584,36200.0
2007-11-20 16:00:00,78.31,78.62,78.31,78.62,1300.0,57.3584,57.5854,57.3584,57.5854,1300.0
2007-11-20 16:10:00,78.62,78.62,78.62,78.62,0.0,57.5854,57.5854,57.5854,57.5854,0.0
2007-11-21 09:30:00,77.7,78.27,77.66,77.66,42000.0,56.9116,57.3291,56.8823,56.8823,42000.0
2007-11-21 09:40:00,77.54,77.78,77.54,77.69,12600.0,56.7944,56.9702,56.7944,56.9042,12600.0
2007-11-21 09:50:00,77.69,77.92,77.63,77.83,26300.0,56.9042,57.0727,56.8603,57.0068,26300.0
2007-11-21 10:00:00,77.83,77.85,77.52,77.62,119600.0,57.0068,57.0214,56.7797,56.853,119600.0
2007-11-21 10:10:00,77.62,77.88,77.56,77.73,10200.0,56.853,57.0434,56.809,56.9335,10200.0
2007-11-21 10:20:00,77.7,77.72,77.62,77.63,5200.0,56.9116,56.9262,56.853,56.8603,5200.0
2007-11-21 10:30:00,77.62,77.67,77.27,77.43,14800.0,56.853,56.8896,56.5966,56.7138,14800.0
2007-11-21 10:40:00,77.37,77.53,77.36,77.48,7400.0,56.6699,56.7871,56.6625,56.7504,7400.0
2007-11-21 10:50:00,77.42,77.42,77.15,77.28,7600.0,56.7065,56.7065,56.5087,56.6039,7600.0
2007-11-21 11:00:00,77.25,77.26,77.1,77.21,8200.0,56.582,56.5893,56.4721,56.5527,8200.0
2007-11-21 11:10:00,77.21,77.45,77.21,77.36,5600.0,56.5527,56.7285,56.5527,56.6625,5600.0
2007-11-21 11:20:00,77.32,77.45,77.28,77.44,5200.0,56.6332,56.7285,56.6039,56.7211,5200.0
2007-11-21 11:30:00,77.46,77.54,77.38,77.52,7000.0,56.7358,56.7944,56.6772,56.7797,7000.0
2007-11-21 11:40:00,77.57,77.61,77.47,77.51,5300.0,56.8164,56.8457,56.7431,56.7724,5300.0
2007-11-21 11:50:00,77.53,77.62,77.52,77.52,3800.0,56.7871,56.853,56.7797,56.7797,3800.0
2007-11-21 12:00:00,77.5,77.68,77.5,77.53,1400.0,56.7651,56.8969,56.7651,56.7871,1400.0
2007-11-21 12:10:00,77.53,77.62,77.48,77.49,5600.0,56.7871,56.853,56.7504,56.7578,5600.0
2007-11-21 12:20:00,77.46,77.47,77.41,77.46,1600.0,56.7358,56.7431,56.6992,56.7358,1600.0
2007-11-21 12:30:00,77.45,77.75,77.41,77.75,11500.0,56.7285,56.9482,56.6992,56.9482,11500.0
2007-11-21 12:40:00,77.7,77.87,77.66,77.81,11300.0,56.9116,57.0361,56.8823,56.9921,11300.0
2007-11-21 12:50:00,77.84,78.01,77.69,78.01,5300.0,57.0141,57.1386,56.9042,57.1386,5300.0
2007-11-21 13:00:00,77.96,78.15,77.89,77.94,33600.0,57.102,57.2412,57.0507,57.0874,33600.0
2007-11-21 13:10:00,77.95,77.97,77.76,77.79,4500.0,57.0947,57.1093,56.9555,56.9775,4500.0
2007-11-21 13:20:00,77.8,77.86,77.58,77.58,5700.0,56.9848,57.0288,56.8237,56.8237,5700.0
2007-11-21 13:30:00,77.65,77.72,77.63,77.63,12100.0,56.8749,56.9262,56.8603,56.8603,12100.0
2007-11-21 13:40:00,77.64,77.67,77.51,77.67,13900.0,56.8676,56.8896,56.7724,56.8896,13900.0
2007-11-21 13:50:00,77.71,77.71,77.52,77.7,7300.0,56.9189,56.9189,56.7797,56.9116,7300.0
2007-11-21 14:00:00,77.71,77.77,77.67,77.77,6300.0,56.9189,56.9628,56.8896,56.9628,6300.0
2007-11-21 14:10:00,77.74,77.86,77.74,77.76,10000.0,56.9409,57.0288,56.9409,56.9555,10000.0
2007-11-21 14:20:00,77.78,77.89,77.7,77.79,4800.0,56.9702,57.0507,56.9116,56.9775,4800.0
2007-11-21 14:30:00,77.84,77.95,77.84,77.87,4800.0,57.0141,57.0947,57.0141,57.0361,4800.0
2007-11-21 14:40:00,77.87,77.97,77.84,77.91,2100.0,57.0361,57.1093,57.0141,57.0654,2100.0
2007-11-21 14:50:00,77.93,78.13,77.93,78.13,10500.0,57.08,57.2265,57.08,57.2265,10500.0
2007-11-21 15:00:00,78.18,78.19,77.93,77.93,25300.0,57.2631,57.2705,57.08,57.08,25300.0
2007-11-21 15:10:00,77.85,77.92,77.54,77.54,9600.0,57.0214,57.0727,56.7944,56.7944,9600.0
2007-11-21 15:20:00,77.57,77.78,77.56,77.61,15800.0,56.8164,56.9702,56.809,56.8457,15800.0
2007-11-21 15:30:00,77.59,77.7,77.59,77.63,4000.0,56.831,56.9116,56.831,56.8603,4000.0
2007-11-21 15:40:00,77.56,77.61,77.46,77.54,10700.0,56.809,56.8457,56.7358,56.7944,10700.0
2007-11-21 15:50:00,77.6,77.6,77.15,77.22,63800.0,56.8383,56.8383,56.5087,56.56,63800.0
2007-11-21 16:00:00,77.22,77.22,77.11,77.11,3100.0,56.56,56.56,56.4794,56.4794,3100.0
2007-11-21 16:10:00,77.11,77.11,77.11,77.11,0.0,56.4794,56.4794,56.4794,56.4794,0.0
2007-11-23 09:30:00,77.66,78.03,77.66,77.81,4700.0,56.8823,57.1533,56.8823,56.9921,4700.0
2007-11-23 09:40:00,77.86,77.91,77.75,77.78,9400.0,57.0288,57.0654,56.9482,56.9702,9400.0
2007-11-23 09:50:00,77.75,77.81,77.65,77.81,14200.0,56.9482,56.9921,56.8749,56.9921,14200.0
2007-11-23 10:00:00,77.8,77.86,77.78,77.86,1700.0,56.9848,57.0288,56.9702,57.0288,1700.0
2007-11-23 10:10:00,77.85,77.97,77.84,77.97,2100.0,57.0214,57.1093,57.0141,57.1093,2100.0
2007-11-23 10:20:00,77.99,77.99,77.87,77.9,4000.0,57.124,57.124,57.0361,57.0581,4000.0
2007-11-23 10:30:00,77.83,77.97,77.83,77.97,1200.0,57.0068,57.1093,57.0068,57.1093,1200.0
2007-11-23 10:40:00,77.95,77.97,77.87,77.92,1100.0,57.0947,57.1093,57.0361,57.0727,1100.0
2007-11-23 10:50:00,77.93,78.04,77.93,78.03,1100.0,57.08,57.1606,57.08,57.1533,1100.0
2007-11-23 11:00:00,78.05,78.11,78.05,78.05,1200.0,57.1679,57.2119,57.1679,57.1679,1200.0
2007-11-23 11:10:00,78.08,78.1,78.04,78.04,500.0,57.1899,57.2046,57.1606,57.1606,500.0
2007-11-23 11:20:00,78.01,78.13,77.97,78.07,1900.0,57.1386,57.2265,57.1093,57.1826,1900.0
2007-11-23 11:30:00,78.07,78.19,78.05,78.19,1500.0,57.1826,57.2705,57.1679,57.2705,1500.0
2007-11-23 11:40:00,78.21,78.29,78.21,78.24,1500.0,57.2851,57.3437,57.2851,57.3071,1500.0
2007-11-23 11:50:00,78.23,78.34,78.23,78.24,3600.0,57.2998,57.3803,57.2998,57.3071,3600.0
2007-11-23 12:00:00,78.25,78.27,78.23,78.26,1400.0,57.3144,57.3291,57.2998,57.3217,1400.0
2007-11-23 12:10:00,78.27,78.4,78.27,78.4,2200.0,57.3291,57.4243,57.3291,57.4243,2200.0
2007-11-23 12:20:00,78.39,78.45,78.37,78.43,5100.0,57.417,57.4609,57.4023,57.4463,5100.0
2007-11-23 12:30:00,78.47,78.5,78.37,78.37,2400.0,57.4756,57.4975,57.4023,57.4023,2400.0
2007-11-23 12:40:00,78.41,78.52,78.41,78.41,2700.0,57.4316,57.5122,57.4316,57.4316,2700.0
2007-11-23 12:50:00,78.39,78.45,78.18,78.45,5900.0,57.417,57.4609,57.2631,57.4609,5900.0
2007-11-23 13:00:00,78.43,78.43,78.43,78.43,400.0,57.4463,57.4463,57.4463,57.4463,400.0
2007-11-23 13:10:00,78.43,78.43,78.43,78.43,0.0,57.4463,57.4463,57.4463,57.4463,0.0
2007-11-26 09:30:00,78.41,78.76,78.35,78.53,9300.0,57.4316,57.688,57.3877,57.5195,9300.0
2007-11-26 09:40:00,78.53,78.66,78.53,78.59,1300.0,57.5195,57.6147,57.5195,57.5635,1300.0
2007-11-26 09:50:00,78.66,78.76,78.56,78.75,2600.0,57.6147,57.688,57.5415,57.6806,2600.0
2007-11-26 10:00:00,78.79,78.79,78.68,78.68,4800.0,57.7099,57.7099,57.6294,57.6294,4800.0
2007-11-26 10:10:00,78.69,78.69,78.53,78.53,7900.0,57.6367,57.6367,57.5195,57.5195,7900.0
2007-11-26 10:20:00,78.55,78.58,78.37,78.37,1800.0,57.5342,57.5561,57.4023,57.4023,1800.0
2007-11-26 10:30:00,78.4,78.46,78.36,78.39,6500.0,57.4243,57.4682,57.395,57.417,6500.0
2007-11-26 10:40:00,78.36,78.37,78.19,78.25,12200.0,57.395,57.4023,57.2705,57.3144,12200.0
2007-11-26 10:50:00,78.26,78.26,78.04,78.04,3900.0,57.3217,57.3217,57.1606,57.1606,3900.0
2007-11-26 11:00:00,78.1,78.21,78.1,78.14,4200.0,57.2046,57.2851,57.2046,57.2339,4200.0
2007-11-26 11:10:00,78.07,78.07,77.92,77.92,3500.0,57.1826,57.1826,57.0727,57.0727,3500.0
2007-11-26 11:20:00,77.95,78.07,77.95,77.96,6300.0,57.0947,57.1826,57.0947,57.102,6300.0
2007-11-26 11:30:00,77.95,78.13,77.95,78.1,6900.0,57.0947,57.2265,57.0947,57.2046,6900.0
2007-11-26 11:40:00,78.09,78.11,78.0,78.05,8000.0,57.1972,57.2119,57.1313,57.1679,8000.0
2007-11-26 11:50:00,78.08,78.13,78.02,78.02,5000.0,57.1899,57.2265,57.146,57.146,5000.0
2007-11-26 12:00:00,78.05,78.16,78.05,78.1,2400.0,57.1679,57.2485,57.1679,57.2046,2400.0
2007-11-26 12:10:00,78.14,78.16,78.03,78.04,6300.0,57.2339,57.2485,57.1533,57.1606,6300.0
2007-11-26 12:20:00,78.05,78.35,78.0,78.35,7700.0,57.1679,57.3877,57.1313,57.3877,7700.0
2007-11-26 12:30:00,78.36,78.36,78.27,78.27,6300.0,57.395,57.395,57.3291,57.3291,6300.0
2007-11-26 12:40:00,78.26,78.43,78.22,78.39,3300.0,57.3217,57.4463,57.2924,57.417,3300.0
2007-11-26 12:50:00,78.37,78.39,78.29,78.39,3800.0,57.4023,57.417,57.3437,57.417,3800.0
2007-11-26 13:00:00,78.38,78.41,78.29,78.29,6500.0,57.4096,57.4316,57.3437,57.3437,6500.0
2007-11-26 13:10:00,78.26,78.27,78.19,78.23,2500.0,57.3217,57.3291,57.2705,57.2998,2500.0
2007-11-26 13:20:00,78.23,78.24,78.12,78.12,6500.0,57.2998,57.3071,57.2192,57.2192,6500.0
2007-11-26 13:30:00,78.11,78.27,78.11,78.27,4800.0,57.2119,57.3291,57.2119,57.3291,4800.0
2007-11-26 13:40:00,78.22,78.24,77.95,78.03,6000.0,57.2924,57.3071,57.0947,57.1533,6000.0
2007-11-26 13:50:00,78.02,78.02,77.88,77.96,6700.0,57.146,57.146,57.0434,57.102,6700.0
2007-11-26 14:00:00,77.96,78.06,77.85,77.93,14700.0,57.102,57.1753,57.0214,57.08,14700.0
2007-11-26 14:10:00,77.95,78.01,77.8,77.99,5800.0,57.0947,57.1386,56.9848,57.124,5800.0
2007-11-26 14:20:00,78.0,78.06,77.93,78.02,5700.0,57.1313,57.1753,57.08,57.146,5700.0
2007-11-26 14:30:00,78.01,78.05,77.89,77.9,17200.0,57.1386,57.1679,57.0507,57.0581,17200.0
2007-11-26 14:40:00,77.86,77.9,77.76,77.83,6200.0,57.0288,57.0581,56.9555,57.0068,6200.0
2007-11-26 14:50:00,77.8,77.89,77.71,77.72,8000.0,56.9848,57.0507,56.9189,56.9262,8000.0
2007-11-26 15:00:00,77.71,77.71,77.45,77.48,15900.0,56.9189,56.9189,56.7285,56.7504,15900.0
2007-11-26 15:10:00,77.4,77.48,77.33,77.38,23800.0,56.6918,56.7504,56.6406,56.6772,23800.0
2007-11-26 15:20:00,77.24,77.29,77.15,77.22,6700.0,56.5746,56.6113,56.5087,56.56,6700.0
2007-11-26 15:30:00,77.24,77.31,77.15,77.21,11800.0,56.5746,56.6259,56.5087,56.5527,11800.0
2007-11-26 15:40:00,77.18,77.28,77.08,77.14,21300.0,56.5307,56.6039,56.4575,56.5014,21300.0
2007-11-26 15:50:00,77.13,77.13,76.71,76.71,27700.0,56.4941,56.4941,56.1864,56.1864,27700.0
2007-11-26 16:00:00,76.72,76.78,76.63,76.67,601900.0,56.1938,56.2377,56.1278,56.1571,601900.0
2007-11-26 16:10:00,76.67,76.67,76.67,76.67,0.0,56.1571,56.1571,56.1571,56.1571,0.0
2007-11-27 09:30:00,77.44,77.52,77.04,77.36,26300.0,56.7211,56.7797,56.4282,56.6625,26300.0
2007-11-27 09:40:00,77.39,77.39,77.26,77.37,5600.0,56.6845,56.6845,56.5893,56.6699,5600.0
2007-11-27 09:50:00,77.38,77.45,77.28,77.31,17600.0,56.6772,56.7285,56.6039,56.6259,17600.0
2007-11-27 10:00:00,77.28,77.29,77.01,77.01,25800.0,56.6039,56.6113,56.4062,56.4062,25800.0
2007-11-27 10:10:00,76.88,76.99,76.77,76.99,3900.0,56.311,56.3915,56.2304,56.3915,3900.0
2007-11-27 10:20:00,76.87,77.06,76.86,77.03,8600.0,56.3036,56.4428,56.2963,56.4208,8600.0
2007-11-27 10:30:00,77.19,77.37,77.19,77.34,14200.0,56.538,56.6699,56.538,56.6479,14200.0
2007-11-27 10:40:00,77.37,77.51,77.23,77.51,30300.0,56.6699,56.7724,56.5673,56.7724,30300.0
2007-11-27 10:50:00,77.52,77.72,77.49,77.66,13100.0,56.7797,56.9262,56.7578,56.8823,13100.0
2007-11-27 11:00:00,77.69,77.69,77.46,77.46,7500.0,56.9042,56.9042,56.7358,56.7358,7500.0
2007-11-27 11:10:00,77.46,77.59,77.46,77.59,56000.0,56.7358,56.831,56.7358,56.831,56000.0
2007-11-27 11:20:00,77.57,77.68,77.49,77.58,11900.0,56.8164,56.8969,56.7578,56.8237,11900.0
2007-11-27 11:30:00,77.64,77.86,77.61,77.82,23300.0,56.8676,57.0288,56.8457,56.9995,23300.0
2007-11-27 11:40:00,77.79,77.87,77.6,77.64,11300.0,56.9775,57.0361,56.8383,56.8676,11300.0
2007-11-27 11:50:00,77.56,77.65,77.53,77.58,5300.0,56.809,56.8749,56.7871,56.8237,5300.0
2007-11-27 12:00:00,77.55,77.67,77.52,77.61,8400.0,56.8017,56.8896,56.7797,56.8457,8400.0
2007-11-27 12:10:00,77.61,77.61,77.42,77.47,7200.0,56.8457,56.8457,56.7065,56.7431,7200.0
2007-11-27 12:20:00,77.43,77.5,77.35,77.44,7600.0,56.7138,56.7651,56.6552,56.7211,7600.0
2007-11-27 12:30:00,77.45,77.71,77.45,77.7,5800.0,56.7285,56.9189,56.7285,56.9116,5800.0
2007-11-27 12:40:00,77.7,77.84,77.69,77.8,3300.0,56.9116,57.0141,56.9042,56.9848,3300.0
2007-11-27 12:50:00,77.8,77.86,77.68,77.68,2700.0,56.9848,57.0288,56.8969,56.8969,2700.0
2007-11-27 13:00:00,77.69,77.75,77.68,77.74,3500.0,56.9042,56.9482,56.8969,56.9409,3500.0
2007-11-27 13:10:00,77.74,77.77,77.61,77.65,9200.0,56.9409,56.9628,56.8457,56.8749,9200.0
2007-11-27 13:20:00,77.62,77.83,77.62,77.78,4300.0,56.853,57.0068,56.853,56.9702,4300.0
2007-11-27 13:30:00,77.78,77.79,77.66,77.73,9300.0,56.9702,56.9775,56.8823,56.9335,9300.0
2007-11-27 13:40:00,77.71,77.71,77.64,77.65,1700.0,56.9189,56.9189,56.8676,56.8749,1700.0
2007-11-27 13:50:00,77.64,77.64,77.39,77.47,4500.0,56.8676,56.8676,56.6845,56.7431,4500.0
2007-11-27 14:00:00,77.44,77.44,77.23,77.33,5700.0,56.7211,56.7211,56.5673,56.6406,5700.0
2007-11-27 14:10:00,77.32,77.56,77.32,77.56,5200.0,56.6332,56.809,56.6332,56.809,5200.0
2007-11-27 14:20:00,77.44,77.51,77.36,77.4,5600.0,56.7211,56.7724,56.6625,56.6918,5600.0
2007-11-27 14:30:00,77.39,77.4,76.94,77.06,5900.0,56.6845,56.6918,56.3549,56.4428,5900.0
2007-11-27 14:40:00,77.13,77.13,76.86,77.06,9500.0,56.4941,56.4941,56.2963,56.4428,9500.0
2007-11-27 14:50:00,77.03,77.2,77.03,77.14,29500.0,56.4208,56.5453,56.4208,56.5014,29500.0
2007-11-27 15:00:00,77.18,77.2,76.98,77.02,7900.0,56.5307,56.5453,56.3842,56.4135,7900.0
2007-11-27 15:10:00,77.07,77.39,77.07,77.37,26000.0,56.4501,56.6845,56.4501,56.6699,26000.0
2007-11-27 15:20:00,77.27,77.39,77.03,77.14,4900.0,56.5966,56.6845,56.4208,56.5014,4900.0
2007-11-27 15:30:00,77.18,77.74,77.13,77.66,23900.0,56.5307,56.9409,56.4941,56.8823,23900.0
2007-11-27 15:40:00,77.68,77.79,77.6,77.76,23500.0,56.8969,56.9775,56.8383,56.9555,23500.0
2007-11-27 15:50:00,77.76,77.97,77.72,77.9,19200.0,56.9555,57.1093,56.9262,57.0581,19200.0
2007-11-27 16:00:00,77.9,77.9,77.87,77.87,200.0,57.0581,57.0581,57.0361,57.0361,200.0
2007-11-27 16:10:00,77.87,77.87,77.87,77.87,0.0,57.0361,57.0361,57.0361,57.0361,0.0
2007-11-28 09:30:00,78.52,78.78,78.52,78.78,12300.0,57.5122,57.7026,57.5122,57.7026,12300.0
2007-11-28 09:40:00,78.66,78.78,78.66,78.78,900.0,57.6147,57.7026,57.6147,57.7026,900.0
2007-11-28 09:50:00,78.87,79.0,78.87,78.98,1600.0,57.7685,57.8638,57.7685,57.8491,1600.0
2007-11-28 10:00:00,78.93,79.04,78.9,78.94,3200.0,57.8125,57.8931,57.7905,57.8198,3200.0
2007-11-28 10:10:00,78.86,78.97,78.86,78.97,700.0,57.7612,57.8418,57.7612,57.8418,700.0
2007-11-28 10:20:00,79.04,79.2,79.04,79.2,3100.0,57.8931,58.0103,57.8931,58.0103,3100.0
2007-11-28 10:30:00,79.21,79.3,79.18,79.3,2500.0,58.0176,58.0835,57.9956,58.0835,2500.0
2007-11-28 10:40:00,79.33,79.55,79.33,79.48,8400.0,58.1055,58.2666,58.1055,58.2153,8400.0
2007-11-28 10:50:00,79.47,79.49,79.43,79.43,1600.0,58.208,58.2227,58.1787,58.1787,1600.0
2007-11-28 11:00:00,79.43,79.46,79.34,79.35,5300.0,58.1787,58.2007,58.1128,58.1201,5300.0
2007-11-28 11:10:00,79.35,79.45,79.35,79.44,160700.0,58.1201,58.1934,58.1201,58.186,160700.0
2007-11-28 11:20:00,79.44,79.44,79.3,79.37,107500.0,58.186,58.186,58.0835,58.1348,107500.0
2007-11-28 11:30:00,79.36,79.39,79.32,79.32,18500.0,58.1274,58.1494,58.0981,58.0981,18500.0
2007-11-28 11:40:00,79.31,79.37,79.27,79.3,76600.0,58.0908,58.1348,58.0615,58.0835,76600.0
2007-11-28 11:50:00,79.32,79.42,79.28,79.41,5000.0,58.0981,58.1714,58.0688,58.1641,5000.0
2007-11-28 12:00:00,79.43,79.6,79.43,79.54,2100.0,58.1787,58.3032,58.1787,58.2593,2100.0
2007-11-28 12:10:00,79.46,79.54,79.46,79.54,1800.0,58.2007,58.2593,58.2007,58.2593,1800.0
2007-11-28 12:20:00,79.53,79.6,79.53,79.55,1200.0,58.252,58.3032,58.252,58.2666,1200.0
2007-11-28 12:30:00,79.55,79.6,79.5,79.53,10800.0,58.2666,58.3032,58.23,58.252,10800.0
2007-11-28 12:40:00,79.52,79.57,79.48,79.56,12000.0,58.2446,58.2813,58.2153,58.2739,12000.0
2007-11-28 12:50:00,79.54,79.54,79.49,79.51,2700.0,58.2593,58.2593,58.2227,58.2373,2700.0
2007-11-28 13:00:00,79.52,79.55,79.46,79.53,4400.0,58.2446,58.2666,58.2007,58.252,4400.0
2007-11-28 13:10:00,79.51,79.69,79.46,79.69,3000.0,58.2373,58.3692,58.2007,58.3692,3000.0
2007-11-28 13:20:00,79.68,79.73,79.68,79.73,1100.0,58.3618,58.3985,58.3618,58.3985,1100.0
2007-11-28 13:30:00,79.72,79.81,79.7,79.77,5000.0,58.3911,58.457,58.3765,58.4277,5000.0
2007-11-28 13:40:00,79.79,79.8,79.71,79.78,67300.0,58.4424,58.4497,58.3838,58.4351,67300.0
2007-11-28 13:50:00,79.78,79.99,79.77,79.93,9000.0,58.4351,58.5889,58.4277,58.5449,9000.0
2007-11-28 14:00:00,79.89,80.06,79.84,80.0,4600.0,58.5156,58.6402,58.479,58.5962,4600.0
2007-11-28 14:10:00,79.99,80.08,79.98,79.99,5900.0,58.5889,58.6548,58.5816,58.5889,5900.0
2007-11-28 14:20:00,79.98,79.98,79.9,79.96,3900.0,58.5816,58.5816,58.523,58.5669,3900.0
2007-11-28 14:30:00,79.93,80.09,79.89,80.03,5400.0,58.5449,58.6621,58.5156,58.6182,5400.0
2007-11-28 14:40:00,80.0,80.0,79.84,79.94,13300.0,58.5962,58.5962,58.479,58.5523,13300.0
2007-11-28 14:50:00,79.92,79.96,79.86,79.95,7200.0,58.5376,58.5669,58.4937,58.5596,7200.0
2007-11-28 15:00:00,79.96,80.08,79.96,80.06,1900.0,58.5669,58.6548,58.5669,58.6402,1900.0
2007-11-28 15:10:00,80.07,80.17,80.05,80.12,3900.0,58.6475,58.7207,58.6328,58.6841,3900.0
2007-11-28 15:20:00,80.2,80.22,80.19,80.22,2700.0,58.7427,58.7574,58.7354,58.7574,2700.0
2007-11-28 15:30:00,80.2,80.22,80.12,80.19,15900.0,58.7427,58.7574,58.6841,58.7354,15900.0
2007-11-28 15:40:00,80.22,80.24,79.86,79.86,16800.0,58.7574,58.772,58.4937,58.4937,16800.0
2007-11-28 15:50:00,79.88,80.2,79.88,80.2,11300.0,58.5083,58.7427,58.5083,58.7427,11300.0
2007-11-28 16:00:00,80.14,80.2,80.05,80.05,2900.0,58.6988,58.7427,58.6328,58.6328,2900.0
2007-11-28 16:10:00,80.05,80.05,80.05,80.05,0.0,58.6328,58.6328,58.6328,58.6328,0.0
2007-11-29 09:30:00,79.67,80.38,79.67,79.93,16100.0,58.3545,58.8745,58.3545,58.5449,16100.0
2007-11-29 09:40:00,79.92,80.08,79.79,79.79,26200.0,58.5376,58.6548,58.4424,58.4424,26200.0
2007-11-29 09:50:00,79.8,79.9,79.74,79.84,12600.0,58.4497,58.523,58.4058,58.479,12600.0
2007-11-29 10:00:00,79.79,79.93,79.61,79.62,8000.0,58.4424,58.5449,58.3106,58.3179,8000.0
2007-11-29 10:10:00,79.63,79.71,79.51,79.71,2700.0,58.3252,58.3838,58.2373,58.3838,2700.0
2007-11-29 10:20:00,79.74,79.77,79.66,79.69,1600.0,58.4058,58.4277,58.3472,58.3692,1600.0
2007-11-29 10:30:00,79.78,79.91,79.73,79.91,7200.0,58.4351,58.5303,58.3985,58.5303,7200.0
2007-11-29 10:40:00,79.87,79.92,79.82,79.84,9400.0,58.501,58.5376,58.4644,58.479,9400.0
2007-11-29 10:50:00,79.82,79.99,79.81,79.96,11700.0,58.4644,58.5889,58.457,58.5669,11700.0
2007-11-29 11:00:00,79.93,80.04,79.92,80.02,15600.0,58.5449,58.6255,58.5376,58.6109,15600.0
2007-11-29 11:10:00,79.98,80.08,79.98,80.05,1300.0,58.5816,58.6548,58.5816,58.6328,1300.0
2007-11-29 11:20:00,80.03,80.09,79.92,80.08,7400.0,58.6182,58.6621,58.5376,58.6548,7400.0
2007-11-29 11:30:00,80.08,80.33,80.08,80.29,43700.0,58.6548,58.8379,58.6548,58.8086,43700.0
2007-11-29 11:40:00,80.24,80.42,80.23,80.37,42000.0,58.772,58.9038,58.7647,58.8672,42000.0
2007-11-29 11:50:00,80.32,80.34,80.29,80.31,6700.0,58.8306,58.8452,58.8086,58.8233,6700.0
2007-11-29 12:00:00,80.26,80.36,80.25,80.31,14700.0,58.7867,58.8599,58.7793,58.8233,14700.0
2007-11-29 12:10:00,80.31,80.31,80.12,80.13,62100.0,58.8233,58.8233,58.6841,58.6914,62100.0
2007-11-29 12:20:00,80.13,80.22,80.1,80.22,24900.0,58.6914,58.7574,58.6695,58.7574,24900.0
2007-11-29 12:30:00,80.22,80.25,80.19,80.23,4100.0,58.7574,58.7793,58.7354,58.7647,4100.0
2007-11-29 12:40:00,80.24,80.27,80.02,80.03,21600.0,58.772,58.794,58.6109,58.6182,21600.0
2007-11-29 12:50:00,80.03,80.08,79.99,80.02,34700.0,58.6182,58.6548,58.5889,58.6109,34700.0
2007-11-29 13:00:00,80.02,80.02,79.86,79.98,1700.0,58.6109,58.6109,58.4937,58.5816,1700.0
2007-11-29 13:10:00,79.93,80.08,79.91,79.94,13700.0,58.5449,58.6548,58.5303,58.5523,13700.0
2007-11-29 13:20:00,79.94,79.98,79.87,79.89,27800.0,58.5523,58.5816,58.501,58.5156,27800.0
2007-11-29 13:30:00,79.88,80.03,79.88,79.93,4600.0,58.5083,58.6182,58.5083,58.5449,4600.0
2007-11-29 13:40:00,79.89,79.89,79.67,79.86,3200.0,58.5156,58.5156,58.3545,58.4937,3200.0
2007-11-29 13:50:00,79.91,80.07,79.91,80.0,4900.0,58.5303,58.6475,58.5303,58.5962,4900.0
2007-11-29 14:00:00,79.95,80.03,79.84,79.99,3100.0,58.5596,58.6182,58.479,58.5889,3100.0
2007-11-29 14:10:00,80.0,80.17,79.97,80.15,10700.0,58.5962,58.7207,58.5742,58.7061,10700.0
2007-11-29 14:20:00,80.07,80.17,79.98,80.17,7600.0,58.6475,58.7207,58.5816,58.7207,7600.0
2007-11-29 14:30:00,80.17,80.17,80.0,80.05,8400.0,58.7207,58.7207,58.5962,58.6328,8400.0
2007-11-29 14:40:00,80.04,80.19,80.04,80.12,9400.0,58.6255,58.7354,58.6255,58.6841,9400.0
2007-11-29 14:50:00,80.14,80.19,80.09,80.17,7600.0,58.6988,58.7354,58.6621,58.7207,7600.0
2007-11-29 15:00:00,80.16,80.29,80.16,80.24,10800.0,58.7134,58.8086,58.7134,58.772,10800.0
2007-11-29 15:10:00,80.22,80.23,80.06,80.15,12400.0,58.7574,58.7647,58.6402,58.7061,12400.0
2007-11-29 15:20:00,80.14,80.22,80.06,80.16,11800.0,58.6988,58.7574,58.6402,58.7134,11800.0
2007-11-29 15:30:00,80.11,80.12,80.01,80.06,9500.0,58.6768,58.6841,58.6035,58.6402,9500.0
2007-11-29 15:40:00,80.08,80.3,79.98,80.28,26500.0,58.6548,58.8159,58.5816,58.8013,26500.0
2007-11-29 15:50:00,80.2,80.24,80.1,80.17,36200.0,58.7427,58.772,58.6695,58.7207,36200.0
2007-11-29 16:00:00,80.23,80.23,80.1,80.1,400.0,58.7647,58.7647,58.6695,58.6695,400.0
2007-11-29 16:10:00,80.1,80.1,80.1,80.1,0.0,58.6695,58.6695,58.6695,58.6695,0.0
2007-11-30 09:30:00,81.04,81.21,81.04,81.21,25000.0,59.358,59.4825,59.358,59.4825,25000.0
2007-11-30 09:40:00,81.18,81.24,81.0,81.03,7300.0,59.4605,59.5045,59.3287,59.3506,7300.0
2007-11-30 09:50:00,81.09,81.09,80.98,81.07,14200.0,59.3946,59.3946,59.314,59.3799,14200.0
2007-11-30 10:00:00,81.05,81.17,81.01,81.05,8500.0,59.3653,59.4532,59.336,59.3653,8500.0
2007-11-30 10:10:00,81.1,81.1,80.87,81.0,11200.0,59.4019,59.4019,59.2334,59.3287,11200.0
2007-11-30 10:20:00,80.98,81.03,80.88,80.96,158500.0,59.314,59.3506,59.2408,59.2994,158500.0
2007-11-30 10:30:00,81.01,81.04,80.97,81.03,3500.0,59.336,59.358,59.3067,59.3506,3500.0
2007-11-30 10:40:00,80.98,80.99,80.88,80.91,5800.0,59.314,59.3213,59.2408,59.2627,5800.0
2007-11-30 10:50:00,80.84,80.95,80.84,80.93,9500.0,59.2115,59.292,59.2115,59.2774,9500.0
2007-11-30 11:00:00,80.89,80.91,80.68,80.69,6900.0,59.2481,59.2627,59.0943,59.1016,6900.0
2007-11-30 11:10:00,80.72,80.75,80.55,80.56,135800.0,59.1236,59.1456,58.9991,59.0064,135800.0
2007-11-30 11:20:00,80.55,80.69,80.52,80.69,8100.0,58.9991,59.1016,58.9771,59.1016,8100.0
2007-11-30 11:30:00,80.65,80.7,80.56,80.64,113000.0,59.0723,59.1089,59.0064,59.065,113000.0
2007-11-30 11:40:00,80.63,80.73,80.63,80.7,2000.0,59.0577,59.1309,59.0577,59.1089,2000.0
2007-11-30 11:50:00,80.69,80.78,80.69,80.75,20300.0,59.1016,59.1675,59.1016,59.1456,20300.0
2007-11-30 12:00:00,80.78,80.8,80.7,80.72,23200.0,59.1675,59.1822,59.1089,59.1236,23200.0
2007-11-30 12:10:00,80.76,80.76,80.6,80.6,3700.0,59.1529,59.1529,59.0357,59.0357,3700.0
2007-11-30 12:20:00,80.61,80.65,80.49,80.65,3600.0,59.043,59.0723,58.9551,59.0723,3600.0
2007-11-30 12:30:00,80.64,80.64,80.6,80.6,5600.0,59.065,59.065,59.0357,59.0357,5600.0
2007-11-30 12:40:00,80.64,80.7,80.55,80.65,23800.0,59.065,59.1089,58.9991,59.0723,23800.0
2007-11-30 12:50:00,80.68,80.74,80.63,80.7,5400.0,59.0943,59.1382,59.0577,59.1089,5400.0
2007-11-30 13:00:00,80.7,80.7,80.63,80.63,17900.0,59.1089,59.1089,59.0577,59.0577,17900.0
2007-11-30 13:10:00,80.63,80.73,80.57,80.7,25500.0,59.0577,59.1309,59.0137,59.1089,25500.0
2007-11-30 13:20:00,80.73,80.86,80.73,80.85,3500.0,59.1309,59.2261,59.1309,59.2188,3500.0
2007-11-30 13:30:00,80.87,80.94,80.87,80.9,3800.0,59.2334,59.2847,59.2334,59.2554,3800.0
2007-11-30 13:40:00,80.87,80.87,80.84,80.84,300.0,59.2334,59.2334,59.2115,59.2115,300.0
2007-11-30 13:50:00,80.81,80.86,80.81,80.84,500.0,59.1895,59.2261,59.1895,59.2115,500.0
2007-11-30 14:00:00,80.83,80.87,80.66,80.76,56700.0,59.2041,59.2334,59.0796,59.1529,56700.0
2007-11-30 14:10:00,80.72,80.82,80.72,80.82,5500.0,59.1236,59.1968,59.1236,59.1968,5500.0
2007-11-30 14:20:00,80.8,80.82,80.78,80.81,1600.0,59.1822,59.1968,59.1675,59.1895,1600.0
2007-11-30 14:30:00,80.69,80.81,80.61,80.78,16500.0,59.1016,59.1895,59.043,59.1675,16500.0
2007-11-30 14:40:00,80.79,80.8,80.65,80.65,27100.0,59.1749,59.1822,59.0723,59.0723,27100.0
2007-11-30 14:50:00,80.6,80.67,80.58,80.66,18300.0,59.0357,59.087,59.021,59.0796,18300.0
2007-11-30 15:00:00,80.62,80.64,80.31,80.37,3200.0,59.0503,59.065,58.8233,58.8672,3200.0
2007-11-30 15:10:00,80.33,80.41,80.25,80.41,15200.0,58.8379,58.8965,58.7793,58.8965,15200.0
2007-11-30 15:20:00,80.4,80.56,80.4,80.51,5000.0,58.8892,59.0064,58.8892,58.9698,5000.0
2007-11-30 15:30:00,80.54,80.57,80.41,80.49,6500.0,58.9917,59.0137,58.8965,58.9551,6500.0
2007-11-30 15:40:00,80.48,80.67,80.36,80.39,11300.0,58.9478,59.087,58.8599,58.8819,11300.0
2007-11-30 15:50:00,80.41,80.78,80.36,80.78,82100.0,58.8965,59.1675,58.8599,59.1675,82100.0
2007-11-30 16:00:00,80.83,80.87,80.78,80.87,5300.0,59.2041,59.2334,59.1675,59.2334,5300.0
2007-11-30 16:10:00,80.87,80.87,80.87,80.87,0.0,59.2334,59.2334,59.2334,59.2334,0.0
2007-12-03 09:30:00,80.89,80.89,80.49,80.5,4200.0,59.2481,59.2481,58.9551,58.9624,4200.0
2007-12-03 09:40:00,80.42,80.55,80.41,80.52,1700.0,58.9038,58.9991,58.8965,58.9771,1700.0
2007-12-03 09:50:00,80.54,80.54,80.52,80.54,900.0,58.9917,58.9917,58.9771,58.9917,900.0
2007-12-03 10:00:00,80.47,80.52,80.23,80.23,5500.0,58.9405,58.9771,58.7647,58.7647,5500.0
2007-12-03 10:10:00,80.23,80.41,80.23,80.37,1700.0,58.7647,58.8965,58.7647,58.8672,1700.0
2007-12-03 10:20:00,80.38,80.47,80.36,80.43,1800.0,58.8745,58.9405,58.8599,58.9112,1800.0
2007-12-03 10:30:00,80.46,80.63,80.45,80.55,6700.0,58.9331,59.0577,58.9258,58.9991,6700.0
2007-12-03 10:40:00,80.57,80.66,80.48,80.48,9800.0,59.0137,59.0796,58.9478,58.9478,9800.0
2007-12-03 10:50:00,80.46,80.63,80.46,80.6,4800.0,58.9331,59.0577,58.9331,59.0357,4800.0
2007-12-03 11:00:00,80.58,80.58,80.5,80.55,6200.0,59.021,59.021,58.9624,58.9991,6200.0
2007-12-03 11:10:00,80.55,80.55,80.37,80.41,38800.0,58.9991,58.9991,58.8672,58.8965,38800.0
2007-12-03 11:20:00,80.4,80.6,80.38,80.56,4300.0,58.8892,59.0357,58.8745,59.0064,4300.0
2007-12-03 11:30:00,80.56,80.62,80.51,80.6,8100.0,59.0064,59.0503,58.9698,59.0357,8100.0
2007-12-03 11:40:00,80.59,80.65,80.57,80.65,800.0,59.0284,59.0723,59.0137,59.0723,800.0
2007-12-03 11:50:00,80.67,80.67,80.55,80.59,2600.0,59.087,59.087,58.9991,59.0284,2600.0
2007-12-03 12:00:00,80.56,80.59,80.52,80.57,1500.0,59.0064,59.0284,58.9771,59.0137,1500.0
2007-12-03 12:10:00,80.67,80.67,80.61,80.65,1600.0,59.087,59.087,59.043,59.0723,1600.0
2007-12-03 12:20:00,80.67,80.72,80.67,80.72,1300.0,59.087,59.1236,59.087,59.1236,1300.0
2007-12-03 12:30:00,80.74,80.79,80.71,80.79,700.0,59.1382,59.1749,59.1163,59.1749,700.0
2007-12-03 12:40:00,80.71,80.73,80.7,80.7,1100.0,59.1163,59.1309,59.1089,59.1089,1100.0
2007-12-03 12:50:00,80.74,80.75,80.63,80.65,1500.0,59.1382,59.1456,59.0577,59.0723,1500.0
2007-12-03 13:00:00,80.63,80.63,80.48,80.51,1600.0,59.0577,59.0577,58.9478,58.9698,1600.0
2007-12-03 13:10:00,80.51,80.51,80.47,80.47,400.0,58.9698,58.9698,58.9405,58.9405,400.0
2007-12-03 13:20:00,80.56,80.56,80.46,80.46,2300.0,59.0064,59.0064,58.9331,58.9331,2300.0
2007-12-03 13:30:00,80.41,80.41,80.36,80.36,7400.0,58.8965,58.8965,58.8599,58.8599,7400.0
2007-12-03 13:40:00,80.4,80.4,80.3,80.37,4500.0,58.8892,58.8892,58.8159,58.8672,4500.0
2007-12-03 13:50:00,80.36,80.37,80.28,80.32,4700.0,58.8599,58.8672,58.8013,58.8306,4700.0
2007-12-03 14:00:00,80.34,80.41,80.34,80.41,1600.0,58.8452,58.8965,58.8452,58.8965,1600.0
2007-12-03 14:10:00,80.39,80.4,80.36,80.4,900.0,58.8819,58.8892,58.8599,58.8892,900.0
2007-12-03 14:20:00,80.44,80.46,80.33,80.33,3100.0,58.9185,58.9331,58.8379,58.8379,3100.0
2007-12-03 14:30:00,80.31,80.32,80.26,80.32,3700.0,58.8233,58.8306,58.7867,58.8306,3700.0
2007-12-03 14:40:00,80.39,80.4,80.39,80.4,900.0,58.8819,58.8892,58.8819,58.8892,900.0
2007-12-03 14:50:00,80.44,80.46,80.42,80.45,2300.0,58.9185,58.9331,58.9038,58.9258,2300.0
2007-12-03 15:00:00,80.44,80.45,80.3,80.3,8500.0,58.9185,58.9258,58.8159,58.8159,8500.0
2007-12-03 15:10:00,80.27,80.32,80.24,80.32,3000.0,58.794,58.8306,58.772,58.8306,3000.0
2007-12-03 15:20:00,80.38,80.51,80.38,80.47,4000.0,58.8745,58.9698,58.8745,58.9405,4000.0
2007-12-03 15:30:00,80.47,80.51,80.41,80.51,3700.0,58.9405,58.9698,58.8965,58.9698,3700.0
2007-12-03 15:40:00,80.41,80.49,80.39,80.4,5200.0,58.8965,58.9551,58.8819,58.8892,5200.0
2007-12-03 15:50:00,80.31,80.36,80.25,80.36,11500.0,58.8233,58.8599,58.7793,58.8599,11500.0
2007-12-03 16:00:00,80.36,80.36,80.24,80.24,1100.0,58.8599,58.8599,58.772,58.772,1100.0
2007-12-03 16:10:00,80.24,80.24,80.24,80.24,0.0,58.772,58.772,58.772,58.772,0.0
2007-12-04 09:30:00,80.06,80.06,79.62,79.69,101800.0,58.6402,58.6402,58.3179,58.3692,101800.0
2007-12-04 09:40:00,79.76,79.84,79.71,79.81,34900.0,58.4204,58.479,58.3838,58.457,34900.0
2007-12-04 09:50:00,79.8,79.99,79.75,79.96,114200.0,58.4497,58.5889,58.4131,58.5669,114200.0
2007-12-04 10:00:00,79.92,79.94,79.83,79.83,105700.0,58.5376,58.5523,58.4717,58.4717,105700.0
2007-12-04 10:10:00,79.87,79.95,79.87,79.88,5200.0,58.501,58.5596,58.501,58.5083,5200.0
2007-12-04 10:20:00,79.87,80.0,79.83,79.99,4500.0,58.501,58.5962,58.4717,58.5889,4500.0
2007-12-04 10:30:00,79.97,80.05,79.92,79.97,8900.0,58.5742,58.6328,58.5376,58.5742,8900.0
2007-12-04 10:40:00,79.97,80.06,79.92,79.92,9000.0,58.5742,58.6402,58.5376,58.5376,9000.0
2007-12-04 10:50:00,79.94,79.98,79.92,79.92,3600.0,58.5523,58.5816,58.5376,58.5376,3600.0
2007-12-04 11:00:00,79.92,80.0,79.89,79.96,1800.0,58.5376,58.5962,58.5156,58.5669,1800.0
2007-12-04 11:10:00,80.01,80.05,79.97,79.98,27200.0,58.6035,58.6328,58.5742,58.5816,27200.0
2007-12-04 11:20:00,79.98,80.06,79.91,79.91,37600.0,58.5816,58.6402,58.5303,58.5303,37600.0
2007-12-04 11:30:00,79.9,79.94,79.84,79.9,57600.0,58.523,58.5523,58.479,58.523,57600.0
2007-12-04 11:40:00,79.87,79.95,79.84,79.92,25400.0,58.501,58.5596,58.479,58.5376,25400.0
2007-12-04 11:50:00,79.89,79.94,79.85,79.85,3300.0,58.5156,58.5523,58.4863,58.4863,3300.0
2007-12-04 12:00:00,79.87,80.04,79.87,80.0,11200.0,58.501,58.6255,58.501,58.5962,11200.0
2007-12-04 12:10:00,80.01,80.05,79.95,80.02,26100.0,58.6035,58.6328,58.5596,58.6109,26100.0
2007-12-04 12:20:00,80.02,80.1,80.02,80.09,8100.0,58.6109,58.6695,58.6109,58.6621,8100.0
2007-12-04 12:30:00,80.06,80.08,80.06,80.08,300.0,58.6402,58.6548,58.6402,58.6548,300.0
2007-12-04 12:40:00,80.01,80.17,80.01,80.17,2000.0,58.6035,58.7207,58.6035,58.7207,2000.0
2007-12-04 12:50:00,80.16,80.17,80.12,80.15,22500.0,58.7134,58.7207,58.6841,58.7061,22500.0
2007-12-04 13:00:00,80.15,80.22,80.15,80.21,4700.0,58.7061,58.7574,58.7061,58.75,4700.0
2007-12-04 13:10:00,80.08,80.09,80.08,80.09,800.0,58.6548,58.6621,58.6548,58.6621,800.0
2007-12-04 13:20:00,80.03,80.03,80.03,80.03,100.0,58.6182,58.6182,58.6182,58.6182,100.0
2007-12-04 13:30:00,79.97,80.03,79.97,80.0,15700.0,58.5742,58.6182,58.5742,58.5962,15700.0
2007-12-04 13:40:00,79.99,80.1,79.99,80.1,4500.0,58.5889,58.6695,58.5889,58.6695,4500.0
2007-12-04 13:50:00,80.09,80.09,80.03,80.03,2800.0,58.6621,58.6621,58.6182,58.6182,2800.0
2007-12-04 14:00:00,80.04,80.04,79.88,79.89,21100.0,58.6255,58.6255,58.5083,58.5156,21100.0
2007-12-04 14:10:00,79.86,79.93,79.86,79.92,3900.0,58.4937,58.5449,58.4937,58.5376,3900.0
2007-12-04 14:20:00,79.96,79.98,79.85,79.96,8600.0,58.5669,58.5816,58.4863,58.5669,8600.0
2007-12-04 14:30:00,79.95,80.01,79.93,80.0,9600.0,58.5596,58.6035,58.5449,58.5962,9600.0
2007-12-04 14:40:00,79.95,79.99,79.94,79.98,4100.0,58.5596,58.5889,58.5523,58.5816,4100.0
2007-12-04 14:50:00,80.0,80.08,79.99,80.07,7800.0,58.5962,58.6548,58.5889,58.6475,7800.0
2007-12-04 15:00:00,80.07,80.09,79.93,80.0,4100.0,58.6475,58.6621,58.5449,58.5962,4100.0
2007-12-04 15:10:00,80.02,80.09,80.0,80.09,14300.0,58.6109,58.6621,58.5962,58.6621,14300.0
2007-12-04 15:20:00,80.06,80.11,80.0,80.0,6000.0,58.6402,58.6768,58.5962,58.5962,6000.0
2007-12-04 15:30:00,79.91,79.96,79.91,79.96,700.0,58.5303,58.5669,58.5303,58.5669,700.0
2007-12-04 15:40:00,79.85,79.89,79.78,79.8,111600.0,58.4863,58.5156,58.4351,58.4497,111600.0
2007-12-04 15:50:00,79.81,79.87,79.8,79.81,6800.0,58.457,58.501,58.4497,58.457,6800.0
2007-12-04 16:00:00,79.81,79.81,79.81,79.81,200.0,58.457,58.457,58.457,58.457,200.0
2007-12-04 16:10:00,79.81,79.81,79.81,79.81,0.0,58.457,58.457,58.457,58.457,0.0
2007-12-05 09:30:00,80.58,80.61,80.5,80.61,42700.0,59.021,59.043,58.9624,59.043,42700.0
2007-12-05 09:40:00,80.62,80.66,80.5,80.66,12100.0,59.0503,59.0796,58.9624,59.0796,12100.0
2007-12-05 09:50:00,80.57,80.66,80.54,80.59,7600.0,59.0137,59.0796,58.9917,59.0284,7600.0
2007-12-05 10:00:00,80.6,80.73,80.54,80.64,10200.0,59.0357,59.1309,58.9917,59.065,10200.0
2007-12-05 10:10:00,80.63,80.63,80.59,80.59,1600.0,59.0577,59.0577,59.0284,59.0284,1600.0
2007-12-05 10:20:00,80.54,80.61,80.54,80.61,3900.0,58.9917,59.043,58.9917,59.043,3900.0
2007-12-05 10:30:00,80.61,80.66,80.55,80.64,14400.0,59.043,59.0796,58.9991,59.065,14400.0
2007-12-05 10:40:00,80.62,80.78,80.62,80.77,37200.0,59.0503,59.1675,59.0503,59.1602,37200.0
2007-12-05 10:50:00,80.76,80.78,80.72,80.77,11200.0,59.1529,59.1675,59.1236,59.1602,11200.0
2007-12-05 11:00:00,80.77,80.8,80.73,80.8,9100.0,59.1602,59.1822,59.1309,59.1822,9100.0
2007-12-05 11:10:00,80.8,80.93,80.8,80.92,3000.0,59.1822,59.2774,59.1822,59.2701,3000.0
2007-12-05 11:20:00,80.94,81.04,80.94,81.04,3500.0,59.2847,59.358,59.2847,59.358,3500.0
2007-12-05 11:30:00,81.04,81.05,80.97,80.98,2100.0,59.358,59.3653,59.3067,59.314,2100.0
2007-12-05 11:40:00,80.98,81.1,80.98,81.07,2300.0,59.314,59.4019,59.314,59.3799,2300.0
2007-12-05 11:50:00,81.05,81.05,81.03,81.03,2700.0,59.3653,59.3653,59.3506,59.3506,2700.0
2007-12-05 12:00:00,81.05,81.08,81.01,81.03,2600.0,59.3653,59.3873,59.336,59.3506,2600.0
2007-12-05 12:10:00,80.98,81.01,80.97,80.97,1800.0,59.314,59.336,59.3067,59.3067,1800.0
2007-12-05 12:20:00,81.0,81.02,81.0,81.01,700.0,59.3287,59.3433,59.3287,59.336,700.0
2007-12-05 12:30:00,80.99,81.04,80.99,81.03,2700.0,59.3213,59.358,59.3213,59.3506,2700.0
2007-12-05 12:40:00,81.04,81.1,81.04,81.05,1800.0,59.358,59.4019,59.358,59.3653,1800.0
2007-12-05 12:50:00,81.05,81.05,80.73,80.82,7900.0,59.3653,59.3653,59.1309,59.1968,7900.0
2007-12-05 13:00:00,80.81,80.88,80.76,80.81,9500.0,59.1895,59.2408,59.1529,59.1895,9500.0
2007-12-05 13:10:00,80.68,80.75,80.65,80.65,12700.0,59.0943,59.1456,59.0723,59.0723,12700.0
2007-12-05 13:20:00,80.64,80.71,80.64,80.68,2100.0,59.065,59.1163,59.065,59.0943,2100.0
2007-12-05 13:30:00,80.71,80.88,80.71,80.82,4600.0,59.1163,59.2408,59.1163,59.1968,4600.0
2007-12-05 13:40:00,80.83,80.84,80.81,80.84,600.0,59.2041,59.2115,59.1895,59.2115,600.0
2007-12-05 13:50:00,80.89,80.96,80.88,80.88,1900.0,59.2481,59.2994,59.2408,59.2408,1900.0
2007-12-05 14:00:00,80.91,80.94,80.88,80.94,400.0,59.2627,59.2847,59.2408,59.2847,400.0
2007-12-05 14:10:00,80.97,80.98,80.83,80.85,5200.0,59.3067,59.314,59.2041,59.2188,5200.0
2007-12-05 14:20:00,80.82,80.82,80.55,80.63,16700.0,59.1968,59.1968,58.9991,59.0577,16700.0
2007-12-05 14:30:00,80.6,80.74,80.59,80.71,4300.0,59.0357,59.1382,59.0284,59.1163,4300.0
2007-12-05 14:40:00,80.67,80.73,80.67,80.73,14500.0,59.087,59.1309,59.087,59.1309,14500.0
2007-12-05 14:50:00,80.66,80.66,80.44,80.56,49500.0,59.0796,59.0796,58.9185,59.0064,49500.0
2007-12-05 15:00:00,80.57,80.58,80.53,80.55,32100.0,59.0137,59.021,58.9844,58.9991,32100.0
2007-12-05 15:10:00,80.69,80.81,80.69,80.81,1300.0,59.1016,59.1895,59.1016,59.1895,1300.0
2007-12-05 15:20:00,80.79,80.89,80.77,80.8,54600.0,59.1749,59.2481,59.1602,59.1822,54600.0
2007-12-05 15:30:00,80.75,80.9,80.75,80.89,32200.0,59.1456,59.2554,59.1456,59.2481,32200.0
2007-12-05 15:40:00,80.91,80.97,80.85,80.95,20600.0,59.2627,59.3067,59.2188,59.292,20600.0
2007-12-05 15:50:00,80.92,81.02,80.91,81.01,19500.0,59.2701,59.3433,59.2627,59.336,19500.0
2007-12-05 16:00:00,81.02,81.02,80.92,80.93,1700.0,59.3433,59.3433,59.2701,59.2774,1700.0
2007-12-05 16:10:00,80.93,80.93,80.93,80.93,0.0,59.2774,59.2774,59.2774,59.2774,0.0
2007-12-06 09:30:00,80.91,80.98,80.86,80.98,30200.0,59.2627,59.314,59.2261,59.314,30200.0
2007-12-06 09:40:00,80.99,81.17,80.99,81.17,7600.0,59.3213,59.4532,59.3213,59.4532,7600.0
2007-12-06 09:50:00,81.16,81.25,81.11,81.18,34800.0,59.4459,59.5118,59.4092,59.4605,34800.0
2007-12-06 10:00:00,81.16,81.22,81.13,81.22,8100.0,59.4459,59.4898,59.4239,59.4898,8100.0
2007-12-06 10:10:00,81.24,81.34,81.17,81.17,10800.0,59.5045,59.5777,59.4532,59.4532,10800.0
2007-12-06 10:20:00,81.16,81.26,81.11,81.16,5700.0,59.4459,59.5191,59.4092,59.4459,5700.0
2007-12-06 10:30:00,81.18,81.18,81.07,81.08,8700.0,59.4605,59.4605,59.3799,59.3873,8700.0
2007-12-06 10:40:00,81.16,81.23,81.12,81.2,5200.0,59.4459,59.4971,59.4166,59.4752,5200.0
2007-12-06 10:50:00,81.2,81.28,81.17,81.27,9300.0,59.4752,59.5338,59.4532,59.5264,9300.0
2007-12-06 11:00:00,81.29,81.29,81.14,81.24,3300.0,59.5411,59.5411,59.4312,59.5045,3300.0
2007-12-06 11:10:00,81.21,81.33,81.18,81.32,20600.0,59.4825,59.5704,59.4605,59.5631,20600.0
2007-12-06 11:20:00,81.32,81.4,81.25,81.38,8000.0,59.5631,59.6216,59.5118,59.607,8000.0
2007-12-06 11:30:00,81.37,81.42,81.33,81.35,20100.0,59.5997,59.6363,59.5704,59.585,20100.0
2007-12-06 11:40:00,81.36,81.43,81.35,81.39,38200.0,59.5923,59.6436,59.585,59.6143,38200.0
2007-12-06 11:50:00,81.39,81.43,81.35,81.43,7300.0,59.6143,59.6436,59.585,59.6436,7300.0
2007-12-06 12:00:00,81.43,81.5,81.43,81.48,14700.0,59.6436,59.6949,59.6436,59.6802,14700.0
2007-12-06 12:10:00,81.48,81.48,81.4,81.42,13200.0,59.6802,59.6802,59.6216,59.6363,13200.0
2007-12-06 12:20:00,81.43,81.45,81.4,81.42,6700.0,59.6436,59.6583,59.6216,59.6363,6700.0
2007-12-06 12:30:00,81.42,81.5,81.42,81.5,3000.0,59.6363,59.6949,59.6363,59.6949,3000.0
2007-12-06 12:40:00,81.48,81.54,81.47,81.54,9300.0,59.6802,59.7242,59.6729,59.7242,9300.0
2007-12-06 12:50:00,81.48,81.49,81.45,81.48,2800.0,59.6802,59.6876,59.6583,59.6802,2800.0
2007-12-06 13:00:00,81.58,81.63,81.52,81.52,3200.0,59.7535,59.7901,59.7095,59.7095,3200.0
2007-12-06 13:10:00,81.55,81.55,81.45,81.45,9100.0,59.7315,59.7315,59.6583,59.6583,9100.0
2007-12-06 13:20:00,81.48,81.5,81.48,81.5,6100.0,59.6802,59.6949,59.6802,59.6949,6100.0
2007-12-06 13:30:00,81.45,81.45,81.38,81.43,3300.0,59.6583,59.6583,59.607,59.6436,3300.0
2007-12-06 13:40:00,81.48,81.52,81.39,81.48,5400.0,59.6802,59.7095,59.6143,59.6802,5400.0
2007-12-06 13:50:00,81.42,81.42,81.36,81.36,1300.0,59.6363,59.6363,59.5923,59.5923,1300.0
2007-12-06 14:00:00,81.39,81.54,81.39,81.53,3500.0,59.6143,59.7242,59.6143,59.7169,3500.0
2007-12-06 14:10:00,81.52,81.58,81.52,81.57,5000.0,59.7095,59.7535,59.7095,59.7462,5000.0
2007-12-06 14:20:00,81.62,81.69,81.6,81.69,19900.0,59.7828,59.8341,59.7681,59.8341,19900.0
2007-12-06 14:30:00,81.75,81.87,81.74,81.87,29200.0,59.878,59.9659,59.8707,59.9659,29200.0
2007-12-06 14:40:00,81.83,81.96,81.83,81.9,1300.0,59.9366,60.0318,59.9366,59.9879,1300.0
2007-12-06 14:50:00,81.9,81.93,81.89,81.89,20600.0,59.9879,60.0098,59.9805,59.9805,20600.0
2007-12-06 15:00:00,81.9,82.11,81.9,81.99,6900.0,59.9879,60.1417,59.9879,60.0538,6900.0
2007-12-06 15:10:00,81.98,82.04,81.96,81.97,6000.0,60.0465,60.0904,60.0318,60.0391,6000.0
2007-12-06 15:20:00,82.01,82.09,82.01,82.07,4600.0,60.0684,60.127,60.0684,60.1124,4600.0
2007-12-06 15:30:00,82.08,82.19,81.98,82.19,5800.0,60.1197,60.2003,60.0465,60.2003,5800.0
2007-12-06 15:40:00,82.2,82.23,82.12,82.23,3800.0,60.2076,60.2296,60.149,60.2296,3800.0
2007-12-06 15:50:00,82.21,82.31,82.21,82.29,39100.0,60.2149,60.2882,60.2149,60.2735,39100.0
2007-12-06 16:00:00,82.24,82.24,82.24,82.24,100.0,60.2369,60.2369,60.2369,60.2369,100.0
2007-12-06 16:10:00,82.24,82.24,82.24,82.24,0.0,60.2369,60.2369,60.2369,60.2369,0.0
2007-12-07 09:30:00,82.51,82.51,82.21,82.27,8100.0,60.4347,60.4347,60.2149,60.2589,8100.0
2007-12-07 09:40:00,82.39,82.46,82.32,82.32,4100.0,60.3468,60.398,60.2955,60.2955,4100.0
2007-12-07 09:50:00,82.3,82.36,82.22,82.29,3700.0,60.2809,60.3248,60.2223,60.2735,3700.0
2007-12-07 10:00:00,82.38,82.39,82.23,82.28,1200.0,60.3395,60.3468,60.2296,60.2662,1200.0
2007-12-07 10:10:00,82.34,82.35,82.23,82.34,6400.0,60.3102,60.3175,60.2296,60.3102,6400.0
2007-12-07 10:20:00,82.34,82.34,82.16,82.16,4900.0,60.3102,60.3102,60.1783,60.1783,4900.0
2007-12-07 10:30:00,82.2,82.2,82.12,82.19,7700.0,60.2076,60.2076,60.149,60.2003,7700.0
2007-12-07 10:40:00,82.21,82.22,82.1,82.13,5900.0,60.2149,60.2223,60.1344,60.1563,5900.0
2007-12-07 10:50:00,82.15,82.15,82.1,82.1,800.0,60.171,60.171,60.1344,60.1344,800.0
2007-12-07 11:00:00,82.23,82.25,82.18,82.23,10000.0,60.2296,60.2442,60.193,60.2296,10000.0
2007-12-07 11:10:00,82.17,82.23,82.16,82.17,1200.0,60.1856,60.2296,60.1783,60.1856,1200.0
2007-12-07 11:20:00,82.19,82.21,82.18,82.18,1100.0,60.2003,60.2149,60.193,60.193,1100.0
2007-12-07 11:30:00,82.21,82.37,82.2,82.36,2600.0,60.2149,60.3321,60.2076,60.3248,2600.0
2007-12-07 11:40:00,82.37,82.48,82.37,82.48,6700.0,60.3321,60.4127,60.3321,60.4127,6700.0
2007-12-07 11:50:00,82.48,82.48,82.39,82.4,29600.0,60.4127,60.4127,60.3468,60.3541,29600.0
2007-12-07 12:00:00,82.4,82.43,82.37,82.4,1600.0,60.3541,60.3761,60.3321,60.3541,1600.0
2007-12-07 12:10:00,82.39,82.45,82.36,82.42,1400.0,60.3468,60.3907,60.3248,60.3687,1400.0
2007-12-07 12:20:00,82.39,82.42,82.38,82.38,7400.0,60.3468,60.3687,60.3395,60.3395,7400.0
2007-12-07 12:30:00,82.37,82.39,82.34,82.38,2100.0,60.3321,60.3468,60.3102,60.3395,2100.0
2007-12-07 12:40:00,82.37,82.39,82.37,82.39,700.0,60.3321,60.3468,60.3321,60.3468,700.0
2007-12-07 12:50:00,82.4,82.4,82.37,82.37,800.0,60.3541,60.3541,60.3321,60.3321,800.0
2007-12-07 13:00:00,82.3,82.31,82.27,82.29,1000.0,60.2809,60.2882,60.2589,60.2735,1000.0
2007-12-07 13:10:00,82.27,82.31,82.24,82.26,6900.0,60.2589,60.2882,60.2369,60.2516,6900.0
2007-12-07 13:20:00,82.28,82.28,82.1,82.13,1600.0,60.2662,60.2662,60.1344,60.1563,1600.0
2007-12-07 13:30:00,82.16,82.18,82.14,82.14,2100.0,60.1783,60.193,60.1637,60.1637,2100.0
2007-12-07 13:40:00,82.11,82.29,82.11,82.28,1100.0,60.1417,60.2735,60.1417,60.2662,1100.0
2007-12-07 13:50:00,82.25,82.26,82.25,82.25,1400.0,60.2442,60.2516,60.2442,60.2442,1400.0
2007-12-07 14:00:00,82.25,82.25,82.25,82.25,0.0,60.2442,60.2442,60.2442,60.2442,0.0
2007-12-07 14:10:00,82.22,82.22,82.18,82.18,200.0,60.2223,60.2223,60.193,60.193,200.0
2007-12-07 14:20:00,82.21,82.24,82.21,82.22,2200.0,60.2149,60.2369,60.2149,60.2223,2200.0
2007-12-07 14:30:00,82.25,82.41,82.23,82.41,1900.0,60.2442,60.3614,60.2296,60.3614,1900.0
2007-12-07 14:40:00,82.41,82.42,82.25,82.29,11900.0,60.3614,60.3687,60.2442,60.2735,11900.0
2007-12-07 14:50:00,82.3,82.3,82.22,82.28,11300.0,60.2809,60.2809,60.2223,60.2662,11300.0
2007-12-07 15:00:00,82.29,82.39,82.25,82.35,18300.0,60.2735,60.3468,60.2442,60.3175,18300.0
2007-12-07 15:10:00,82.28,82.43,82.28,82.32,6400.0,60.2662,60.3761,60.2662,60.2955,6400.0
2007-12-07 15:20:00,82.31,82.35,82.3,82.32,700.0,60.2882,60.3175,60.2809,60.2955,700.0
2007-12-07 15:30:00,82.3,82.3,82.2,82.2,3100.0,60.2809,60.2809,60.2076,60.2076,3100.0
2007-12-07 15:40:00,82.2,82.27,82.18,82.2,29800.0,60.2076,60.2589,60.193,60.2076,29800.0
2007-12-07 15:50:00,82.2,82.21,82.08,82.2,33900.0,60.2076,60.2149,60.1197,60.2076,33900.0
2007-12-07 16:00:00,82.21,82.21,82.13,82.13,400.0,60.2149,60.2149,60.1563,60.1563,400.0
2007-12-07 16:10:00,82.13,82.13,82.13,82.13,0.0,60.1563,60.1563,60.1563,60.1563,0.0
2007-12-10 09:30:00,82.31,82.49,82.31,82.35,19500.0,60.2882,60.42,60.2882,60.3175,19500.0
2007-12-10 09:40:00,82.28,82.45,82.28,82.45,28900.0,60.2662,60.3907,60.2662,60.3907,28900.0
2007-12-10 09:50:00,82.42,82.56,82.41,82.55,4300.0,60.3687,60.4713,60.3614,60.464,4300.0
2007-12-10 10:00:00,82.59,82.8,82.55,82.78,128500.0,60.4933,60.6471,60.464,60.6324,128500.0
2007-12-10 10:10:00,82.78,82.82,82.75,82.76,187800.0,60.6324,60.6617,60.6105,60.6178,187800.0
2007-12-10 10:20:00,82.74,82.79,82.72,82.73,3900.0,60.6031,60.6398,60.5885,60.5958,3900.0
2007-12-10 10:30:00,82.74,82.86,82.74,82.78,7900.0,60.6031,60.691,60.6031,60.6324,7900.0
2007-12-10 10:40:00,82.78,82.87,82.78,82.8,5500.0,60.6324,60.6984,60.6324,60.6471,5500.0
2007-12-10 10:50:00,82.83,82.9,82.81,82.9,28800.0,60.6691,60.7203,60.6544,60.7203,28800.0
2007-12-10 11:00:00,82.92,82.95,82.84,82.84,6400.0,60.735,60.7569,60.6764,60.6764,6400.0
2007-12-10 11:10:00,82.85,82.85,82.8,82.8,4600.0,60.6837,60.6837,60.6471,60.6471,4600.0
2007-12-10 11:20:00,82.79,82.8,82.74,82.77,5300.0,60.6398,60.6471,60.6031,60.6251,5300.0
2007-12-10 11:30:00,82.76,82.82,82.74,82.82,5100.0,60.6178,60.6617,60.6031,60.6617,5100.0
2007-12-10 11:40:00,82.78,82.78,82.7,82.72,7900.0,60.6324,60.6324,60.5738,60.5885,7900.0
2007-12-10 11:50:00,82.71,82.76,82.71,82.73,6700.0,60.5812,60.6178,60.5812,60.5958,6700.0
2007-12-10 12:00:00,82.73,82.75,82.67,82.72,5600.0,60.5958,60.6105,60.5519,60.5885,5600.0
2007-12-10 12:10:00,82.73,82.75,82.72,82.75,5400.0,60.5958,60.6105,60.5885,60.6105,5400.0
2007-12-10 12:20:00,82.75,82.8,82.73,82.8,10400.0,60.6105,60.6471,60.5958,60.6471,10400.0
2007-12-10 12:30:00,82.79,82.8,82.79,82.8,5300.0,60.6398,60.6471,60.6398,60.6471,5300.0
2007-12-10 12:40:00,82.81,82.81,82.79,82.8,10900.0,60.6544,60.6544,60.6398,60.6471,10900.0
2007-12-10 12:50:00,82.8,82.81,82.74,82.74,18100.0,60.6471,60.6544,60.6031,60.6031,18100.0
2007-12-10 13:00:00,82.74,82.79,82.74,82.79,10200.0,60.6031,60.6398,60.6031,60.6398,10200.0
2007-12-10 13:10:00,82.79,82.94,82.78,82.94,17700.0,60.6398,60.7496,60.6324,60.7496,17700.0
2007-12-10 13:20:00,82.95,82.95,82.83,82.83,2900.0,60.7569,60.7569,60.6691,60.6691,2900.0
2007-12-10 13:30:00,82.82,82.84,82.81,82.81,3900.0,60.6617,60.6764,60.6544,60.6544,3900.0
2007-12-10 13:40:00,82.84,82.85,82.79,82.8,7700.0,60.6764,60.6837,60.6398,60.6471,7700.0
2007-12-10 13:50:00,82.8,82.8,82.64,82.65,15400.0,60.6471,60.6471,60.5299,60.5372,15400.0
2007-12-10 14:00:00,82.64,82.7,82.63,82.7,2100.0,60.5299,60.5738,60.5226,60.5738,2100.0
2007-12-10 14:10:00,82.69,82.7,82.61,82.62,13700.0,60.5665,60.5738,60.5079,60.5152,13700.0
2007-12-10 14:20:00,82.67,82.72,82.67,82.72,2700.0,60.5519,60.5885,60.5519,60.5885,2700.0
2007-12-10 14:30:00,82.72,82.76,82.68,82.71,6200.0,60.5885,60.6178,60.5592,60.5812,6200.0
2007-12-10 14:40:00,82.72,82.81,82.7,82.79,6600.0,60.5885,60.6544,60.5738,60.6398,6600.0
2007-12-10 14:50:00,82.79,82.79,82.53,82.63,16900.0,60.6398,60.6398,60.4493,60.5226,16900.0
2007-12-10 15:00:00,82.61,82.8,82.59,82.74,31600.0,60.5079,60.6471,60.4933,60.6031,31600.0
2007-12-10 15:10:00,82.75,82.78,82.72,82.72,32400.0,60.6105,60.6324,60.5885,60.5885,32400.0
2007-12-10 15:20:00,82.73,82.79,82.7,82.7,19400.0,60.5958,60.6398,60.5738,60.5738,19400.0
2007-12-10 15:30:00,82.71,82.77,82.65,82.77,33400.0,60.5812,60.6251,60.5372,60.6251,33400.0
2007-12-10 15:40:00,82.72,82.77,82.66,82.77,21300.0,60.5885,60.6251,60.5445,60.6251,21300.0
2007-12-10 15:50:00,82.76,82.86,82.76,82.86,22100.0,60.6178,60.691,60.6178,60.691,22100.0
2007-12-10 16:00:00,82.86,82.86,82.86,82.86,100.0,60.691,60.691,60.691,60.691,100.0
2007-12-10 16:10:00,82.86,82.86,82.86,82.86,100.0,60.691,60.691,60.691,60.691,100.0
2007-12-11 09:30:00,82.96,83.01,82.86,82.86,77400.0,60.7643,60.8009,60.691,60.691,77400.0
2007-12-11 09:40:00,82.87,82.95,82.87,82.92,22500.0,60.6984,60.7569,60.6984,60.735,22500.0
2007-12-11 09:50:00,82.91,82.97,82.88,82.88,15000.0,60.7277,60.7716,60.7057,60.7057,15000.0
2007-12-11 10:00:00,82.89,82.94,82.85,82.94,51300.0,60.713,60.7496,60.6837,60.7496,51300.0
2007-12-11 10:10:00,82.92,82.94,82.86,82.88,40900.0,60.735,60.7496,60.691,60.7057,40900.0
2007-12-11 10:20:00,82.86,82.87,82.77,82.79,27200.0,60.691,60.6984,60.6251,60.6398,27200.0
2007-12-11 10:30:00,82.8,82.81,82.76,82.78,31900.0,60.6471,60.6544,60.6178,60.6324,31900.0
2007-12-11 10:40:00,82.78,82.78,82.69,82.7,39700.0,60.6324,60.6324,60.5665,60.5738,39700.0
2007-12-11 10:50:00,82.71,82.77,82.68,82.68,74000.0,60.5812,60.6251,60.5592,60.5592,74000.0
2007-12-11 11:00:00,82.66,82.69,82.63,82.69,26100.0,60.5445,60.5665,60.5226,60.5665,26100.0
2007-12-11 11:10:00,82.69,82.73,82.69,82.73,6100.0,60.5665,60.5958,60.5665,60.5958,6100.0
2007-12-11 11:20:00,82.74,82.77,82.73,82.75,8200.0,60.6031,60.6251,60.5958,60.6105,8200.0
2007-12-11 11:30:00,82.74,82.76,82.69,82.69,2500.0,60.6031,60.6178,60.5665,60.5665,2500.0
2007-12-11 11:40:00,82.68,82.74,82.65,82.7,18500.0,60.5592,60.6031,60.5372,60.5738,18500.0
2007-12-11 11:50:00,82.7,82.74,82.69,82.73,9200.0,60.5738,60.6031,60.5665,60.5958,9200.0
2007-12-11 12:00:00,82.71,82.75,82.69,82.74,15700.0,60.5812,60.6105,60.5665,60.6031,15700.0
2007-12-11 12:10:00,82.74,82.74,82.7,82.7,3000.0,60.6031,60.6031,60.5738,60.5738,3000.0
2007-12-11 12:20:00,82.69,82.79,82.69,82.76,3400.0,60.5665,60.6398,60.5665,60.6178,3400.0
2007-12-11 12:30:00,82.76,82.81,82.76,82.81,3300.0,60.6178,60.6544,60.6178,60.6544,3300.0
2007-12-11 12:40:00,82.83,82.89,82.83,82.88,2600.0,60.6691,60.713,60.6691,60.7057,2600.0
2007-12-11 12:50:00,82.87,82.92,82.87,82.91,20100.0,60.6984,60.735,60.6984,60.7277,20100.0
2007-12-11 13:00:00,82.93,82.94,82.89,82.92,2100.0,60.7423,60.7496,60.713,60.735,2100.0
2007-12-11 13:10:00,82.94,82.94,82.84,82.9,16000.0,60.7496,60.7496,60.6764,60.7203,16000.0
2007-12-11 13:20:00,82.9,82.97,82.9,82.96,4800.0,60.7203,60.7716,60.7203,60.7643,4800.0
2007-12-11 13:30:00,82.94,82.96,82.9,82.96,10500.0,60.7496,60.7643,60.7203,60.7643,10500.0
2007-12-11 13:40:00,82.95,83.09,82.93,83.09,6300.0,60.7569,60.8595,60.7423,60.8595,6300.0
2007-12-11 13:50:00,83.09,83.09,82.99,83.05,11500.0,60.8595,60.8595,60.7862,60.8302,11500.0
2007-12-11 14:00:00,83.12,83.14,83.06,83.1,1900.0,60.8815,60.8961,60.8375,60.8668,1900.0
2007-12-11 14:10:00,83.11,83.26,82.13,82.34,73900.0,60.8741,60.984,60.1563,60.3102,73900.0
2007-12-11 14:20:00,82.34,82.35,81.58,81.86,49100.0,60.3102,60.3175,59.7535,59.9586,49100.0
2007-12-11 14:30:00,81.86,81.86,81.41,81.57,47900.0,59.9586,59.9586,59.629,59.7462,47900.0
2007-12-11 14:40:00,81.54,81.57,81.22,81.49,71700.0,59.7242,59.7462,59.4898,59.6876,71700.0
2007-12-11 14:50:00,81.49,81.77,81.47,81.56,27000.0,59.6876,59.8927,59.6729,59.7388,27000.0
2007-12-11 15:00:00,81.5,81.5,81.19,81.41,46100.0,59.6949,59.6949,59.4678,59.629,46100.0
2007-12-11 15:10:00,81.41,81.45,81.07,81.07,21300.0,59.629,59.6583,59.3799,59.3799,21300.0
2007-12-11 15:20:00,81.08,81.19,81.0,81.15,23100.0,59.3873,59.4678,59.3287,59.4385,23100.0
2007-12-11 15:30:00,81.2,81.28,80.92,80.92,36800.0,59.4752,59.5338,59.2701,59.2701,36800.0
2007-12-11 15:40:00,80.95,80.97,80.62,80.62,201600.0,59.292,59.3067,59.0503,59.0503,201600.0
2007-12-11 15:50:00,80.62,80.85,80.57,80.68,55400.0,59.0503,59.2188,59.0137,59.0943,55400.0
2007-12-11 16:00:00,80.68,80.83,80.67,80.83,800.0,59.0943,59.2041,59.087,59.2041,800.0
2007-12-11 16:10:00,80.83,80.83,80.83,80.83,0.0,59.2041,59.2041,59.2041,59.2041,0.0
2007-12-12 09:30:00,82.59,82.63,82.34,82.36,24700.0,60.4933,60.5226,60.3102,60.3248,24700.0
2007-12-12 09:40:00,82.35,82.35,82.01,82.07,43400.0,60.3175,60.3175,60.0684,60.1124,43400.0
2007-12-12 09:50:00,82.07,82.23,82.07,82.2,20200.0,60.1124,60.2296,60.1124,60.2076,20200.0
2007-12-12 10:00:00,82.18,82.18,81.91,81.91,23700.0,60.193,60.193,59.9952,59.9952,23700.0
2007-12-12 10:10:00,81.93,82.12,81.93,82.12,9100.0,60.0098,60.149,60.0098,60.149,9100.0
2007-12-12 10:20:00,82.12,82.16,82.07,82.12,5800.0,60.149,60.1783,60.1124,60.149,5800.0
2007-12-12 10:30:00,82.11,82.11,81.91,81.98,87000.0,60.1417,60.1417,59.9952,60.0465,87000.0
2007-12-12 10:40:00,81.93,82.03,81.63,81.63,23500.0,60.0098,60.0831,59.7901,59.7901,23500.0
2007-12-12 10:50:00,81.63,81.74,81.59,81.59,22100.0,59.7901,59.8707,59.7608,59.7608,22100.0
2007-12-12 11:00:00,81.6,81.85,81.6,81.83,11100.0,59.7681,59.9513,59.7681,59.9366,11100.0
2007-12-12 11:10:00,81.83,81.94,81.73,81.86,13300.0,59.9366,60.0172,59.8634,59.9586,13300.0
2007-12-12 11:20:00,81.81,81.85,81.64,81.7,20700.0,59.922,59.9513,59.7974,59.8414,20700.0
2007-12-12 11:30:00,81.73,81.92,81.72,81.87,14600.0,59.8634,60.0025,59.856,59.9659,14600.0
2007-12-12 11:40:00,81.88,81.95,81.75,81.84,28000.0,59.9732,60.0245,59.878,59.9439,28000.0
2007-12-12 11:50:00,81.8,81.8,81.65,81.72,19200.0,59.9146,59.9146,59.8048,59.856,19200.0
2007-12-12 12:00:00,81.73,81.74,81.51,81.57,14400.0,59.8634,59.8707,59.7022,59.7462,14400.0
2007-12-12 12:10:00,81.56,81.61,81.5,81.56,8000.0,59.7388,59.7755,59.6949,59.7388,8000.0
2007-12-12 12:20:00,81.57,81.64,81.56,81.58,7100.0,59.7462,59.7974,59.7388,59.7535,7100.0
2007-12-12 12:30:00,81.5,81.5,81.29,81.33,11500.0,59.6949,59.6949,59.5411,59.5704,11500.0
2007-12-12 12:40:00,81.31,81.32,81.0,81.13,22400.0,59.5557,59.5631,59.3287,59.4239,22400.0
2007-12-12 12:50:00,81.09,81.23,81.08,81.23,7600.0,59.3946,59.4971,59.3873,59.4971,7600.0
2007-12-12 13:00:00,81.23,81.25,81.07,81.24,8400.0,59.4971,59.5118,59.3799,59.5045,8400.0
2007-12-12 13:10:00,81.26,81.38,81.25,81.31,17200.0,59.5191,59.607,59.5118,59.5557,17200.0
2007-12-12 13:20:00,81.32,81.38,81.26,81.27,4900.0,59.5631,59.607,59.5191,59.5264,4900.0
2007-12-12 13:30:00,81.26,81.47,81.2,81.45,16100.0,59.5191,59.6729,59.4752,59.6583,16100.0
2007-12-12 13:40:00,81.44,81.52,81.39,81.46,11600.0,59.6509,59.7095,59.6143,59.6656,11600.0
2007-12-12 13:50:00,81.45,81.51,81.4,81.5,26900.0,59.6583,59.7022,59.6216,59.6949,26900.0
2007-12-12 14:00:00,81.47,81.6,81.4,81.58,14200.0,59.6729,59.7681,59.6216,59.7535,14200.0
2007-12-12 14:10:00,81.58,81.59,81.53,81.59,5400.0,59.7535,59.7608,59.7169,59.7608,5400.0
2007-12-12 14:20:00,81.52,81.52,81.29,81.29,10600.0,59.7095,59.7095,59.5411,59.5411,10600.0
2007-12-12 14:30:00,81.28,81.33,81.2,81.28,49900.0,59.5338,59.5704,59.4752,59.5338,49900.0
2007-12-12 14:40:00,81.26,81.32,81.18,81.24,93800.0,59.5191,59.5631,59.4605,59.5045,93800.0
2007-12-12 14:50:00,81.26,81.38,81.08,81.08,23500.0,59.5191,59.607,59.3873,59.3873,23500.0
2007-12-12 15:00:00,81.03,81.03,80.64,80.77,34900.0,59.3506,59.3506,59.065,59.1602,34900.0
2007-12-12 15:10:00,80.79,80.79,80.17,80.42,78000.0,59.1749,59.1749,58.7207,58.9038,78000.0
2007-12-12 15:20:00,80.52,80.65,80.34,80.62,33900.0,58.9771,59.0723,58.8452,59.0503,33900.0
2007-12-12 15:30:00,80.61,80.64,80.32,80.41,23000.0,59.043,59.065,58.8306,58.8965,23000.0
2007-12-12 15:40:00,80.42,80.97,80.35,80.94,49000.0,58.9038,59.3067,58.8526,59.2847,49000.0
2007-12-12 15:50:00,80.89,81.23,80.89,81.18,44000.0,59.2481,59.4971,59.2481,59.4605,44000.0
2007-12-12 16:00:00,81.19,81.21,81.19,81.21,300.0,59.4678,59.4825,59.4678,59.4825,300.0
2007-12-12 16:10:00,81.21,81.21,81.21,81.21,0.0,59.4825,59.4825,59.4825,59.4825,0.0
2007-12-13 09:30:00,80.6,81.04,80.6,81.04,49700.0,59.0357,59.358,59.0357,59.358,49700.0
2007-12-13 09:40:00,80.88,80.88,80.52,80.53,13700.0,59.2408,59.2408,58.9771,58.9844,13700.0
2007-12-13 09:50:00,80.53,80.59,80.47,80.54,14400.0,58.9844,59.0284,58.9405,58.9917,14400.0
2007-12-13 10:00:00,80.57,80.69,80.36,80.69,18800.0,59.0137,59.1016,58.8599,59.1016,18800.0
2007-12-13 10:10:00,80.78,80.88,80.63,80.75,32800.0,59.1675,59.2408,59.0577,59.1456,32800.0
2007-12-13 10:20:00,80.72,80.93,80.65,80.71,16600.0,59.1236,59.2774,59.0723,59.1163,16600.0
2007-12-13 10:30:00,80.65,80.79,80.53,80.61,16300.0,59.0723,59.1749,58.9844,59.043,16300.0
2007-12-13 10:40:00,80.69,80.69,80.52,80.63,29900.0,59.1016,59.1016,58.9771,59.0577,29900.0
2007-12-13 10:50:00,80.67,80.67,80.24,80.34,17700.0,59.087,59.087,58.772,58.8452,17700.0
2007-12-13 11:00:00,80.35,80.46,80.2,80.45,19700.0,58.8526,58.9331,58.7427,58.9258,19700.0
2007-12-13 11:10:00,80.42,80.53,80.33,80.42,12400.0,58.9038,58.9844,58.8379,58.9038,12400.0
2007-12-13 11:20:00,80.35,80.41,80.22,80.41,22900.0,58.8526,58.8965,58.7574,58.8965,22900.0
2007-12-13 11:30:00,80.39,80.55,80.3,80.5,18000.0,58.8819,58.9991,58.8159,58.9624,18000.0
2007-12-13 11:40:00,80.49,80.57,80.46,80.5,9000.0,58.9551,59.0137,58.9331,58.9624,9000.0
2007-12-13 11:50:00,80.45,80.58,80.45,80.56,3900.0,58.9258,59.021,58.9258,59.0064,3900.0
2007-12-13 12:00:00,80.57,80.58,80.39,80.58,9900.0,59.0137,59.021,58.8819,59.021,9900.0
2007-12-13 12:10:00,80.58,80.63,80.53,80.56,2000.0,59.021,59.0577,58.9844,59.0064,2000.0
2007-12-13 12:20:00,80.58,80.58,80.45,80.46,4200.0,59.021,59.021,58.9258,58.9331,4200.0
2007-12-13 12:30:00,80.43,80.52,80.43,80.49,8100.0,58.9112,58.9771,58.9112,58.9551,8100.0
2007-12-13 12:40:00,80.48,80.48,80.31,80.37,4500.0,58.9478,58.9478,58.8233,58.8672,4500.0
2007-12-13 12:50:00,80.37,80.47,80.36,80.38,5100.0,58.8672,58.9405,58.8599,58.8745,5100.0
2007-12-13 13:00:00,80.4,80.56,80.39,80.56,4500.0,58.8892,59.0064,58.8819,59.0064,4500.0
2007-12-13 13:10:00,80.54,80.56,80.36,80.43,11500.0,58.9917,59.0064,58.8599,58.9112,11500.0
2007-12-13 13:20:00,80.41,80.57,80.33,80.53,14700.0,58.8965,59.0137,58.8379,58.9844,14700.0
2007-12-13 13:30:00,80.56,80.56,80.37,80.37,4300.0,59.0064,59.0064,58.8672,58.8672,4300.0
2007-12-13 13:40:00,80.34,80.45,80.32,80.41,9400.0,58.8452,58.9258,58.8306,58.8965,9400.0
2007-12-13 13:50:00,80.42,80.56,80.42,80.49,11900.0,58.9038,59.0064,58.9038,58.9551,11900.0
2007-12-13 14:00:00,80.47,80.73,80.39,80.63,32900.0,58.9405,59.1309,58.8819,59.0577,32900.0
2007-12-13 14:10:00,80.63,80.8,80.56,80.8,13800.0,59.0577,59.1822,59.0064,59.1822,13800.0
2007-12-13 14:20:00,80.86,80.97,80.77,80.87,23000.0,59.2261,59.3067,59.1602,59.2334,23000.0
2007-12-13 14:30:00,80.84,80.85,80.72,80.78,15700.0,59.2115,59.2188,59.1236,59.1675,15700.0
2007-12-13 14:40:00,80.76,80.77,80.63,80.74,6400.0,59.1529,59.1602,59.0577,59.1382,6400.0
2007-12-13 14:50:00,80.73,80.87,80.69,80.75,6300.0,59.1309,59.2334,59.1016,59.1456,6300.0
2007-12-13 15:00:00,80.75,80.92,80.72,80.79,10400.0,59.1456,59.2701,59.1236,59.1749,10400.0
2007-12-13 15:10:00,80.76,80.78,80.55,80.75,37100.0,59.1529,59.1675,58.9991,59.1456,37100.0
2007-12-13 15:20:00,80.76,81.05,80.7,81.05,19100.0,59.1529,59.3653,59.1089,59.3653,19100.0
2007-12-13 15:30:00,81.01,81.15,80.95,81.01,24000.0,59.336,59.4385,59.292,59.336,24000.0
2007-12-13 15:40:00,80.96,81.26,80.96,81.19,19400.0,59.2994,59.5191,59.2994,59.4678,19400.0
2007-12-13 15:50:00,81.06,81.31,81.06,81.31,25200.0,59.3726,59.5557,59.3726,59.5557,25200.0
2007-12-13 16:00:00,81.31,81.31,81.31,81.31,100.0,59.5557,59.5557,59.5557,59.5557,100.0
2007-12-13 16:10:00,81.31,81.31,81.31,81.31,0.0,59.5557,59.5557,59.5557,59.5557,0.0
2007-12-14 09:30:00,80.68,80.68,80.51,80.59,5500.0,59.0943,59.0943,58.9698,59.0284,5500.0
2007-12-14 09:40:00,80.73,80.73,80.68,80.68,200.0,59.1309,59.1309,59.0943,59.0943,200.0
2007-12-14 09:50:00,80.7,80.72,80.56,80.64,4600.0,59.1089,59.1236,59.0064,59.065,4600.0
2007-12-14 10:00:00,80.63,80.83,80.63,80.74,17800.0,59.0577,59.2041,59.0577,59.1382,17800.0
2007-12-14 10:10:00,80.77,80.9,80.74,80.87,15200.0,59.1602,59.2554,59.1382,59.2334,15200.0
2007-12-14 10:20:00,80.87,80.87,80.71,80.79,6100.0,59.2334,59.2334,59.1163,59.1749,6100.0
2007-12-14 10:30:00,80.74,80.76,80.68,80.74,3300.0,59.1382,59.1529,59.0943,59.1382,3300.0
2007-12-14 10:40:00,80.72,81.03,80.72,81.02,14800.0,59.1236,59.3506,59.1236,59.3433,14800.0
2007-12-14 10:50:00,81.07,81.07,80.96,81.04,3800.0,59.3799,59.3799,59.2994,59.358,3800.0
2007-12-14 11:00:00,81.07,81.14,81.0,81.01,10800.0,59.3799,59.4312,59.3287,59.336,10800.0
2007-12-14 11:10:00,80.97,81.0,80.91,80.97,5300.0,59.3067,59.3287,59.2627,59.3067,5300.0
2007-12-14 11:20:00,80.94,80.99,80.9,80.9,5700.0,59.2847,59.3213,59.2554,59.2554,5700.0
2007-12-14 11:30:00,80.9,80.98,80.87,80.92,16600.0,59.2554,59.314,59.2334,59.2701,16600.0
2007-12-14 11:40:00,80.92,80.96,80.73,80.76,11700.0,59.2701,59.2994,59.1309,59.1529,11700.0
2007-12-14 11:50:00,80.79,80.86,80.77,80.77,9000.0,59.1749,59.2261,59.1602,59.1602,9000.0
2007-12-14 12:00:00,80.78,80.85,80.78,80.81,7100.0,59.1675,59.2188,59.1675,59.1895,7100.0
2007-12-14 12:10:00,80.81,80.85,80.81,80.83,3600.0,59.1895,59.2188,59.1895,59.2041,3600.0
2007-12-14 12:20:00,80.82,80.86,80.64,80.69,13800.0,59.1968,59.2261,59.065,59.1016,13800.0
2007-12-14 12:30:00,80.7,80.7,80.56,80.61,4900.0,59.1089,59.1089,59.0064,59.043,4900.0
2007-12-14 12:40:00,80.6,80.68,80.6,80.68,3500.0,59.0357,59.0943,59.0357,59.0943,3500.0
2007-12-14 12:50:00,80.7,80.86,80.7,80.84,9800.0,59.1089,59.2261,59.1089,59.2115,9800.0
2007-12-14 13:00:00,80.84,80.85,80.76,80.81,9400.0,59.2115,59.2188,59.1529,59.1895,9400.0
2007-12-14 13:10:00,80.83,80.85,80.73,80.73,5100.0,59.2041,59.2188,59.1309,59.1309,5100.0
2007-12-14 13:20:00,80.72,80.88,80.7,80.86,7300.0,59.1236,59.2408,59.1089,59.2261,7300.0
2007-12-14 13:30:00,80.83,80.83,80.74,80.75,3900.0,59.2041,59.2041,59.1382,59.1456,3900.0
2007-12-14 13:40:00,80.74,80.75,80.63,80.71,8900.0,59.1382,59.1456,59.0577,59.1163,8900.0
2007-12-14 13:50:00,80.72,80.76,80.66,80.72,7900.0,59.1236,59.1529,59.0796,59.1236,7900.0
2007-12-14 14:00:00,80.7,80.7,80.53,80.61,17800.0,59.1089,59.1089,58.9844,59.043,17800.0
2007-12-14 14:10:00,80.64,80.71,80.63,80.64,6000.0,59.065,59.1163,59.0577,59.065,6000.0
2007-12-14 14:20:00,80.62,80.68,80.61,80.63,7600.0,59.0503,59.0943,59.043,59.0577,7600.0
2007-12-14 14:30:00,80.6,80.64,80.58,80.64,4900.0,59.0357,59.065,59.021,59.065,4900.0
2007-12-14 14:40:00,80.67,80.7,80.53,80.56,17100.0,59.087,59.1089,58.9844,59.0064,17100.0
2007-12-14 14:50:00,80.47,80.56,80.36,80.42,16400.0,58.9405,59.0064,58.8599,58.9038,16400.0
2007-12-14 15:00:00,80.42,80.44,80.31,80.43,12600.0,58.9038,58.9185,58.8233,58.9112,12600.0
2007-12-14 15:10:00,80.42,80.46,80.25,80.25,9800.0,58.9038,58.9331,58.7793,58.7793,9800.0
2007-12-14 15:20:00,80.25,80.36,80.24,80.3,16200.0,58.7793,58.8599,58.772,58.8159,16200.0
2007-12-14 15:30:00,80.4,80.54,80.39,80.4,31000.0,58.8892,58.9917,58.8819,58.8892,31000.0
2007-12-14 15:40:00,80.38,80.4,80.25,80.3,13600.0,58.8745,58.8892,58.7793,58.8159,13600.0
2007-12-14 15:50:00,80.33,80.35,80.13,80.19,22000.0,58.8379,58.8526,58.6914,58.7354,22000.0
2007-12-14 16:00:00,80.19,80.19,80.19,80.19,200.0,58.7354,58.7354,58.7354,58.7354,200.0
2007-12-14 16:10:00,80.19,80.19,80.19,80.19,0.0,58.7354,58.7354,58.7354,58.7354,0.0
2007-12-17 09:30:00,79.7,79.82,79.7,79.74,18600.0,58.3765,58.4644,58.3765,58.4058,18600.0
2007-12-17 09:40:00,79.75,79.76,79.65,79.71,28400.0,58.4131,58.4204,58.3399,58.3838,28400.0
2007-12-17 09:50:00,79.71,79.74,79.55,79.59,10200.0,58.3838,58.4058,58.2666,58.2959,10200.0
2007-12-17 10:00:00,79.59,79.76,79.51,79.51,14000.0,58.2959,58.4204,58.2373,58.2373,14000.0
2007-12-17 10:10:00,79.54,79.74,79.52,79.74,24500.0,58.2593,58.4058,58.2446,58.4058,24500.0
2007-12-17 10:20:00,79.77,79.83,79.68,79.7,25700.0,58.4277,58.4717,58.3618,58.3765,25700.0
2007-12-17 10:30:00,79.7,79.84,79.59,79.8,70100.0,58.3765,58.479,58.2959,58.4497,70100.0
2007-12-17 10:40:00,79.8,79.87,79.74,79.84,23700.0,58.4497,58.501,58.4058,58.479,23700.0
2007-12-17 10:50:00,79.81,79.83,79.7,79.83,11400.0,58.457,58.4717,58.3765,58.4717,11400.0
2007-12-17 11:00:00,79.82,79.9,79.8,79.83,48600.0,58.4644,58.523,58.4497,58.4717,48600.0
2007-12-17 11:10:00,79.8,79.8,79.72,79.74,9100.0,58.4497,58.4497,58.3911,58.4058,9100.0
2007-12-17 11:20:00,79.71,79.81,79.68,79.69,9800.0,58.3838,58.457,58.3618,58.3692,9800.0
2007-12-17 11:30:00,79.76,79.76,79.59,79.62,13400.0,58.4204,58.4204,58.2959,58.3179,13400.0
2007-12-17 11:40:00,79.62,79.64,79.52,79.52,12500.0,58.3179,58.3325,58.2446,58.2446,12500.0
2007-12-17 11:50:00,79.51,79.61,79.49,79.61,18600.0,58.2373,58.3106,58.2227,58.3106,18600.0
2007-12-17 12:00:00,79.59,79.67,79.57,79.66,15300.0,58.2959,58.3545,58.2813,58.3472,15300.0
2007-12-17 12:10:00,79.65,79.67,79.62,79.63,10700.0,58.3399,58.3545,58.3179,58.3252,10700.0
2007-12-17 12:20:00,79.65,79.68,79.61,79.66,3700.0,58.3399,58.3618,58.3106,58.3472,3700.0
2007-12-17 12:30:00,79.67,79.74,79.67,79.73,13000.0,58.3545,58.4058,58.3545,58.3985,13000.0
2007-12-17 12:40:00,79.71,79.73,79.58,79.64,8100.0,58.3838,58.3985,58.2886,58.3325,8100.0
2007-12-17 12:50:00,79.67,79.76,79.67,79.75,3700.0,58.3545,58.4204,58.3545,58.4131,3700.0
2007-12-17 13:00:00,79.75,79.77,79.57,79.62,10700.0,58.4131,58.4277,58.2813,58.3179,10700.0
2007-12-17 13:10:00,79.63,79.63,79.3,79.32,33100.0,58.3252,58.3252,58.0835,58.0981,33100.0
2007-12-17 13:20:00,79.33,79.49,79.33,79.42,26500.0,58.1055,58.2227,58.1055,58.1714,26500.0
2007-12-17 13:30:00,79.43,79.48,79.34,79.34,52900.0,58.1787,58.2153,58.1128,58.1128,52900.0
2007-12-17 13:40:00,79.33,79.39,79.23,79.26,19800.0,58.1055,58.1494,58.0322,58.0542,19800.0
2007-12-17 13:50:00,79.26,79.32,79.15,79.16,24500.0,58.0542,58.0981,57.9736,57.981,24500.0
2007-12-17 14:00:00,79.17,79.3,79.17,79.24,5400.0,57.9883,58.0835,57.9883,58.0395,5400.0
2007-12-17 14:10:00,79.22,79.25,79.14,79.18,83400.0,58.0249,58.0469,57.9663,57.9956,83400.0
2007-12-17 14:20:00,79.23,79.33,79.23,79.32,15800.0,58.0322,58.1055,58.0322,58.0981,15800.0
2007-12-17 14:30:00,79.33,79.4,79.32,79.37,19900.0,58.1055,58.1567,58.0981,58.1348,19900.0
2007-12-17 14:40:00,79.43,79.43,79.26,79.29,24300.0,58.1787,58.1787,58.0542,58.0762,24300.0
2007-12-17 14:50:00,79.3,79.3,79.09,79.13,64700.0,58.0835,58.0835,57.9297,57.959,64700.0
2007-12-17 15:00:00,79.13,79.16,78.95,79.01,46500.0,57.959,57.981,57.8271,57.8711,46500.0
2007-12-17 15:10:00,79.01,79.12,79.01,79.02,19200.0,57.8711,57.9517,57.8711,57.8784,19200.0
2007-12-17 15:20:00,79.0,79.07,78.93,78.96,20700.0,57.8638,57.915,57.8125,57.8345,20700.0
2007-12-17 15:30:00,79.0,79.34,78.99,79.31,77100.0,57.8638,58.1128,57.8564,58.0908,77100.0
2007-12-17 15:40:00,79.26,79.26,78.99,79.0,28800.0,58.0542,58.0542,57.8564,57.8638,28800.0
2007-12-17 15:50:00,78.99,79.0,78.89,78.97,52200.0,57.8564,57.8638,57.7832,57.8418,52200.0
2007-12-17 16:00:00,78.97,78.97,78.97,78.97,200.0,57.8418,57.8418,57.8418,57.8418,200.0
2007-12-17 16:10:00,78.87,78.9,78.87,78.9,400.0,57.7685,57.7905,57.7685,57.7905,400.0
2007-12-18 09:30:00,79.59,79.59,79.46,79.49,10300.0,58.2959,58.2959,58.2007,58.2227,10300.0
2007-12-18 09:40:00,79.41,79.41,79.35,79.39,3500.0,58.1641,58.1641,58.1201,58.1494,3500.0
2007-12-18 09:50:00,79.37,79.5,79.35,79.42,14700.0,58.1348,58.23,58.1201,58.1714,14700.0
2007-12-18 10:00:00,79.43,79.44,79.34,79.34,10100.0,58.1787,58.186,58.1128,58.1128,10100.0
2007-12-18 10:10:00,79.32,79.34,79.13,79.22,23300.0,58.0981,58.1128,57.959,58.0249,23300.0
2007-12-18 10:20:00,79.22,79.3,79.22,79.25,12300.0,58.0249,58.0835,58.0249,58.0469,12300.0
2007-12-18 10:30:00,79.25,79.31,78.99,79.04,68500.0,58.0469,58.0908,57.8564,57.8931,68500.0
2007-12-18 10:40:00,79.05,79.12,78.95,79.08,24100.0,57.9004,57.9517,57.8271,57.9224,24100.0
2007-12-18 10:50:00,79.09,79.2,79.03,79.2,24100.0,57.9297,58.0103,57.8857,58.0103,24100.0
2007-12-18 11:00:00,79.2,79.24,79.11,79.13,63500.0,58.0103,58.0395,57.9443,57.959,63500.0
2007-12-18 11:10:00,79.11,79.11,79.04,79.06,9600.0,57.9443,57.9443,57.8931,57.9077,9600.0
2007-12-18 11:20:00,79.07,79.08,78.95,78.97,11000.0,57.915,57.9224,57.8271,57.8418,11000.0
2007-12-18 11:30:00,78.9,79.01,78.85,79.0,14900.0,57.7905,57.8711,57.7539,57.8638,14900.0
2007-12-18 11:40:00,79.02,79.02,78.71,78.73,32800.0,57.8784,57.8784,57.6513,57.666,32800.0
2007-12-18 11:50:00,78.73,78.75,78.52,78.56,16800.0,57.666,57.6806,57.5122,57.5415,16800.0
2007-12-18 12:00:00,78.55,78.63,78.29,78.6,80400.0,57.5342,57.5928,57.3437,57.5708,80400.0
2007-12-18 12:10:00,78.62,78.64,78.42,78.55,12100.0,57.5854,57.6001,57.4389,57.5342,12100.0
2007-12-18 12:20:00,78.5,78.62,78.5,78.59,8600.0,57.4975,57.5854,57.4975,57.5635,8600.0
2007-12-18 12:30:00,78.56,78.6,78.48,78.6,8400.0,57.5415,57.5708,57.4829,57.5708,8400.0
2007-12-18 12:40:00,78.59,78.7,78.59,78.7,4300.0,57.5635,57.644,57.5635,57.644,4300.0
2007-12-18 12:50:00,78.63,78.65,78.62,78.65,6800.0,57.5928,57.6074,57.5854,57.6074,6800.0
2007-12-18 13:00:00,78.55,78.64,78.52,78.63,7400.0,57.5342,57.6001,57.5122,57.5928,7400.0
2007-12-18 13:10:00,78.66,78.74,78.65,78.72,5300.0,57.6147,57.6733,57.6074,57.6587,5300.0
2007-12-18 13:20:00,78.75,79.07,78.75,79.0,18400.0,57.6806,57.915,57.6806,57.8638,18400.0
2007-12-18 13:30:00,79.0,79.16,78.96,79.11,28500.0,57.8638,57.981,57.8345,57.9443,28500.0
2007-12-18 13:40:00,79.11,79.17,79.02,79.16,55900.0,57.9443,57.9883,57.8784,57.981,55900.0
2007-12-18 13:50:00,79.14,79.14,78.98,79.02,24100.0,57.9663,57.9663,57.8491,57.8784,24100.0
2007-12-18 14:00:00,79.02,79.33,78.98,79.29,90900.0,57.8784,58.1055,57.8491,58.0762,90900.0
2007-12-18 14:10:00,79.3,79.4,79.25,79.38,41700.0,58.0835,58.1567,58.0469,58.1421,41700.0
2007-12-18 14:20:00,79.35,79.45,79.33,79.44,9800.0,58.1201,58.1934,58.1055,58.186,9800.0
2007-12-18 14:30:00,79.41,79.55,79.41,79.46,17300.0,58.1641,58.2666,58.1641,58.2007,17300.0
2007-12-18 14:40:00,79.46,79.46,79.24,79.32,12300.0,58.2007,58.2007,58.0395,58.0981,12300.0
2007-12-18 14:50:00,79.34,79.36,79.24,79.28,12400.0,58.1128,58.1274,58.0395,58.0688,12400.0
2007-12-18 15:00:00,79.29,79.45,79.26,79.31,60100.0,58.0762,58.1934,58.0542,58.0908,60100.0
2007-12-18 15:10:00,79.33,79.49,79.27,79.41,42900.0,58.1055,58.2227,58.0615,58.1641,42900.0
2007-12-18 15:20:00,79.4,79.43,79.28,79.39,65600.0,58.1567,58.1787,58.0688,58.1494,65600.0
2007-12-18 15:30:00,79.38,79.64,79.35,79.59,18800.0,58.1421,58.3325,58.1201,58.2959,18800.0
2007-12-18 15:40:00,79.59,79.65,79.39,79.39,18300.0,58.2959,58.3399,58.1494,58.1494,18300.0
2007-12-18 15:50:00,79.33,79.39,79.29,79.37,17800.0,58.1055,58.1494,58.0762,58.1348,17800.0
2007-12-18 16:00:00,79.37,79.37,79.32,79.32,600.0,58.1348,58.1348,58.0981,58.0981,600.0
2007-12-18 16:10:00,79.32,79.32,79.32,79.32,0.0,58.0981,58.0981,58.0981,58.0981,0.0
2007-12-19 09:30:00,79.44,79.54,79.28,79.34,8800.0,58.186,58.2593,58.0688,58.1128,8800.0
2007-12-19 09:40:00,79.29,79.62,79.29,79.62,16100.0,58.0762,58.3179,58.0762,58.3179,16100.0
2007-12-19 09:50:00,79.63,79.72,79.53,79.61,17600.0,58.3252,58.3911,58.252,58.3106,17600.0
2007-12-19 10:00:00,79.65,79.82,79.55,79.8,29200.0,58.3399,58.4644,58.2666,58.4497,29200.0
2007-12-19 10:10:00,79.77,79.78,79.7,79.7,11100.0,58.4277,58.4351,58.3765,58.3765,11100.0
2007-12-19 10:20:00,79.73,79.75,79.63,79.67,4800.0,58.3985,58.4131,58.3252,58.3545,4800.0
2007-12-19 10:30:00,79.69,79.84,79.67,79.83,12500.0,58.3692,58.479,58.3545,58.4717,12500.0
2007-12-19 10:40:00,79.8,79.89,79.74,79.83,14400.0,58.4497,58.5156,58.4058,58.4717,14400.0
2007-12-19 10:50:00,79.85,79.85,79.7,79.72,7000.0,58.4863,58.4863,58.3765,58.3911,7000.0
2007-12-19 11:00:00,79.7,79.72,79.63,79.66,7900.0,58.3765,58.3911,58.3252,58.3472,7900.0
2007-12-19 11:10:00,79.66,79.68,79.46,79.46,13900.0,58.3472,58.3618,58.2007,58.2007,13900.0
2007-12-19 11:20:00,79.46,79.51,79.18,79.19,28100.0,58.2007,58.2373,57.9956,58.0029,28100.0
2007-12-19 11:30:00,79.15,79.3,79.09,79.28,11900.0,57.9736,58.0835,57.9297,58.0688,11900.0
2007-12-19 11:40:00,79.29,79.29,79.23,79.23,1700.0,58.0762,58.0762,58.0322,58.0322,1700.0
2007-12-19 11:50:00,79.16,79.16,78.97,79.01,14200.0,57.981,57.981,57.8418,57.8711,14200.0
2007-12-19 12:00:00,79.04,79.21,79.04,79.18,5100.0,57.8931,58.0176,57.8931,57.9956,5100.0
2007-12-19 12:10:00,79.19,79.3,79.15,79.15,4100.0,58.0029,58.0835,57.9736,57.9736,4100.0
2007-12-19 12:20:00,79.15,79.34,79.15,79.31,4800.0,57.9736,58.1128,57.9736,58.0908,4800.0
2007-12-19 12:30:00,79.25,79.25,79.13,79.21,19600.0,58.0469,58.0469,57.959,58.0176,19600.0
2007-12-19 12:40:00,79.19,79.24,79.08,79.21,10700.0,58.0029,58.0395,57.9224,58.0176,10700.0
2007-12-19 12:50:00,79.22,79.29,79.2,79.22,9900.0,58.0249,58.0762,58.0103,58.0249,9900.0
2007-12-19 13:00:00,79.18,79.23,79.03,79.21,12900.0,57.9956,58.0322,57.8857,58.0176,12900.0
2007-12-19 13:10:00,79.14,79.25,79.14,79.15,21700.0,57.9663,58.0469,57.9663,57.9736,21700.0
2007-12-19 13:20:00,79.15,79.16,79.03,79.07,7300.0,57.9736,57.981,57.8857,57.915,7300.0
2007-12-19 13:30:00,79.07,79.14,79.02,79.14,6200.0,57.915,57.9663,57.8784,57.9663,6200.0
2007-12-19 13:40:00,79.15,79.15,78.87,79.01,14100.0,57.9736,57.9736,57.7685,57.8711,14100.0
2007-12-19 13:50:00,78.98,79.08,78.93,79.05,7700.0,57.8491,57.9224,57.8125,57.9004,7700.0
2007-12-19 14:00:00,79.04,79.25,79.01,79.23,12700.0,57.8931,58.0469,57.8711,58.0322,12700.0
2007-12-19 14:10:00,79.21,79.57,79.19,79.46,19800.0,58.0176,58.2813,58.0029,58.2007,19800.0
2007-12-19 14:20:00,79.42,79.6,79.42,79.51,12800.0,58.1714,58.3032,58.1714,58.2373,12800.0
2007-12-19 14:30:00,79.52,79.59,79.42,79.48,18400.0,58.2446,58.2959,58.1714,58.2153,18400.0
2007-12-19 14:40:00,79.49,79.65,79.47,79.65,14100.0,58.2227,58.3399,58.208,58.3399,14100.0
2007-12-19 14:50:00,79.66,79.68,79.49,79.5,17500.0,58.3472,58.3618,58.2227,58.23,17500.0
2007-12-19 15:00:00,79.52,79.59,79.37,79.39,14800.0,58.2446,58.2959,58.1348,58.1494,14800.0
2007-12-19 15:10:00,79.4,79.58,79.4,79.58,11200.0,58.1567,58.2886,58.1567,58.2886,11200.0
2007-12-19 15:20:00,79.59,79.6,79.34,79.42,25400.0,58.2959,58.3032,58.1128,58.1714,25400.0
2007-12-19 15:30:00,79.43,79.56,79.37,79.51,164100.0,58.1787,58.2739,58.1348,58.2373,164100.0
2007-12-19 15:40:00,79.51,79.53,79.35,79.35,58500.0,58.2373,58.252,58.1201,58.1201,58500.0
2007-12-19 15:50:00,79.38,79.45,79.23,79.23,34300.0,58.1421,58.1934,58.0322,58.0322,34300.0
2007-12-19 16:00:00,79.25,79.25,79.25,79.25,100.0,58.0469,58.0469,58.0469,58.0469,100.0
2007-12-19 16:10:00,79.25,79.25,79.25,79.25,0.0,58.0469,58.0469,58.0469,58.0469,0.0
2007-12-20 09:30:00,79.93,79.93,79.72,79.8,9600.0,58.5449,58.5449,58.3911,58.4497,9600.0
2007-12-20 09:40:00,79.77,79.79,79.71,79.75,12600.0,58.4277,58.4424,58.3838,58.4131,12600.0
2007-12-20 09:50:00,79.76,79.78,79.5,79.5,32000.0,58.4204,58.4351,58.23,58.23,32000.0
2007-12-20 10:00:00,79.53,79.53,79.44,79.53,35900.0,58.252,58.252,58.186,58.252,35900.0
2007-12-20 10:10:00,79.48,79.48,79.32,79.33,26900.0,58.2153,58.2153,58.0981,58.1055,26900.0
2007-12-20 10:20:00,79.31,79.42,79.31,79.37,7900.0,58.0908,58.1714,58.0908,58.1348,7900.0
2007-12-20 10:30:00,79.36,79.48,79.33,79.41,15500.0,58.1274,58.2153,58.1055,58.1641,15500.0
2007-12-20 10:40:00,79.41,79.55,79.41,79.52,23200.0,58.1641,58.2666,58.1641,58.2446,23200.0
2007-12-20 10:50:00,79.51,79.51,79.19,79.29,37400.0,58.2373,58.2373,58.0029,58.0762,37400.0
2007-12-20 11:00:00,79.3,79.3,79.17,79.23,47000.0,58.0835,58.0835,57.9883,58.0322,47000.0
2007-12-20 11:10:00,79.24,79.34,79.23,79.25,6100.0,58.0395,58.1128,58.0322,58.0469,6100.0
2007-12-20 11:20:00,79.24,79.25,79.1,79.22,22600.0,58.0395,58.0469,57.937,58.0249,22600.0
2007-12-20 11:30:00,79.23,79.25,79.14,79.18,23000.0,58.0322,58.0469,57.9663,57.9956,23000.0
2007-12-20 11:40:00,79.19,79.23,79.09,79.1,31900.0,58.0029,58.0322,57.9297,57.937,31900.0
2007-12-20 11:50:00,79.1,79.19,79.1,79.19,7800.0,57.937,58.0029,57.937,58.0029,7800.0
2007-12-20 12:00:00,79.18,79.18,79.02,79.11,28100.0,57.9956,57.9956,57.8784,57.9443,28100.0
2007-12-20 12:10:00,79.13,79.21,79.13,79.15,8700.0,57.959,58.0176,57.959,57.9736,8700.0
2007-12-20 12:20:00,79.15,79.25,79.12,79.23,9200.0,57.9736,58.0469,57.9517,58.0322,9200.0
2007-12-20 12:30:00,79.24,79.25,79.13,79.16,7200.0,58.0395,58.0469,57.959,57.981,7200.0
2007-12-20 12:40:00,79.13,79.13,79.02,79.07,22400.0,57.959,57.959,57.8784,57.915,22400.0
2007-12-20 12:50:00,79.06,79.33,79.04,79.14,66400.0,57.9077,58.1055,57.8931,57.9663,66400.0
2007-12-20 13:00:00,79.15,79.19,79.13,79.15,23700.0,57.9736,58.0029,57.959,57.9736,23700.0
2007-12-20 13:10:00,79.13,79.25,79.13,79.25,10300.0,57.959,58.0469,57.959,58.0469,10300.0
2007-12-20 13:20:00,79.25,79.43,79.25,79.38,18900.0,58.0469,58.1787,58.0469,58.1421,18900.0
2007-12-20 13:30:00,79.32,79.37,79.32,79.34,7400.0,58.0981,58.1348,58.0981,58.1128,7400.0
2007-12-20 13:40:00,79.33,79.33,79.23,79.29,9800.0,58.1055,58.1055,58.0322,58.0762,9800.0
2007-12-20 13:50:00,79.29,79.46,79.29,79.38,2900.0,58.0762,58.2007,58.0762,58.1421,2900.0
2007-12-20 14:00:00,79.42,79.44,79.35,79.36,17600.0,58.1714,58.186,58.1201,58.1274,17600.0
2007-12-20 14:10:00,79.36,79.56,79.34,79.56,5200.0,58.1274,58.2739,58.1128,58.2739,5200.0
2007-12-20 14:20:00,79.56,79.59,79.52,79.59,28300.0,58.2739,58.2959,58.2446,58.2959,28300.0
2007-12-20 14:30:00,79.57,79.76,79.55,79.76,16800.0,58.2813,58.4204,58.2666,58.4204,16800.0
2007-12-20 14:40:00,79.73,79.74,79.65,79.67,22200.0,58.3985,58.4058,58.3399,58.3545,22200.0
2007-12-20 14:50:00,79.62,79.64,79.55,79.63,19400.0,58.3179,58.3325,58.2666,58.3252,19400.0
2007-12-20 15:00:00,79.62,79.62,79.48,79.55,83900.0,58.3179,58.3179,58.2153,58.2666,83900.0
2007-12-20 15:10:00,79.55,79.7,79.55,79.63,13600.0,58.2666,58.3765,58.2666,58.3252,13600.0
2007-12-20 15:20:00,79.61,79.66,79.48,79.48,13800.0,58.3106,58.3472,58.2153,58.2153,13800.0
2007-12-20 15:30:00,79.51,79.6,79.48,79.56,299200.0,58.2373,58.3032,58.2153,58.2739,299200.0
2007-12-20 15:40:00,79.6,79.73,79.55,79.73,288900.0,58.3032,58.3985,58.2666,58.3985,288900.0
2007-12-20 15:50:00,79.73,79.81,79.71,79.81,76500.0,58.3985,58.457,58.3838,58.457,76500.0
2007-12-20 16:00:00,79.82,79.9,79.81,79.9,6600.0,58.4644,58.523,58.457,58.523,6600.0
2007-12-20 16:10:00,80.0,80.02,80.0,80.02,400.0,58.5962,58.6109,58.5962,58.6109,400.0
2007-12-21 09:30:00,80.76,80.83,80.54,80.68,118300.0,59.1529,59.2041,58.9917,59.0943,118300.0
2007-12-21 09:40:00,80.69,80.8,80.62,80.75,6400.0,59.1016,59.1822,59.0503,59.1456,6400.0
2007-12-21 09:50:00,80.71,80.72,80.57,80.59,6600.0,59.1163,59.1236,59.0137,59.0284,6600.0
2007-12-21 10:00:00,80.61,80.77,80.6,80.7,29800.0,59.043,59.1602,59.0357,59.1089,29800.0
2007-12-21 10:10:00,80.66,80.83,80.66,80.82,35400.0,59.0796,59.2041,59.0796,59.1968,35400.0
2007-12-21 10:20:00,80.85,80.86,80.77,80.77,3300.0,59.2188,59.2261,59.1602,59.1602,3300.0
2007-12-21 10:30:00,80.71,80.76,80.7,80.76,7500.0,59.1163,59.1529,59.1089,59.1529,7500.0
2007-12-21 10:40:00,80.76,80.77,80.7,80.7,7600.0,59.1529,59.1602,59.1089,59.1089,7600.0
2007-12-21 10:50:00,80.71,80.71,80.63,80.65,2500.0,59.1163,59.1163,59.0577,59.0723,2500.0
2007-12-21 11:00:00,80.65,80.76,80.65,80.76,2800.0,59.0723,59.1529,59.0723,59.1529,2800.0
2007-12-21 11:10:00,80.8,80.8,80.77,80.78,2300.0,59.1822,59.1822,59.1602,59.1675,2300.0
2007-12-21 11:20:00,80.75,80.75,80.72,80.73,1600.0,59.1456,59.1456,59.1236,59.1309,1600.0
2007-12-21 11:30:00,80.73,80.73,80.65,80.67,6600.0,59.1309,59.1309,59.0723,59.087,6600.0
2007-12-21 11:40:00,80.67,80.68,80.64,80.65,16800.0,59.087,59.0943,59.065,59.0723,16800.0
2007-12-21 11:50:00,80.62,80.71,80.6,80.71,8600.0,59.0503,59.1163,59.0357,59.1163,8600.0
2007-12-21 12:00:00,80.7,80.74,80.67,80.69,17800.0,59.1089,59.1382,59.087,59.1016,17800.0
2007-12-21 12:10:00,80.68,80.7,80.65,80.68,24200.0,59.0943,59.1089,59.0723,59.0943,24200.0
2007-12-21 12:20:00,80.69,80.77,80.69,80.77,139300.0,59.1016,59.1602,59.1016,59.1602,139300.0
2007-12-21 12:30:00,80.75,80.78,80.74,80.74,2300.0,59.1456,59.1675,59.1382,59.1382,2300.0
2007-12-21 12:40:00,80.75,80.78,80.75,80.78,3800.0,59.1456,59.1675,59.1456,59.1675,3800.0
2007-12-21 12:50:00,80.73,80.73,80.68,80.68,12600.0,59.1309,59.1309,59.0943,59.0943,12600.0
2007-12-21 13:00:00,80.69,80.71,80.64,80.68,7200.0,59.1016,59.1163,59.065,59.0943,7200.0
2007-12-21 13:10:00,80.68,80.74,80.68,80.73,15200.0,59.0943,59.1382,59.0943,59.1309,15200.0
2007-12-21 13:20:00,80.74,80.76,80.73,80.73,22100.0,59.1382,59.1529,59.1309,59.1309,22100.0
2007-12-21 13:30:00,80.7,80.7,80.67,80.68,6100.0,59.1089,59.1089,59.087,59.0943,6100.0
2007-12-21 13:40:00,80.69,80.7,80.66,80.7,600.0,59.1016,59.1089,59.0796,59.1089,600.0
2007-12-21 13:50:00,80.7,80.72,80.7,80.72,1300.0,59.1089,59.1236,59.1089,59.1236,1300.0
2007-12-21 14:00:00,80.73,80.83,80.73,80.82,4500.0,59.1309,59.2041,59.1309,59.1968,4500.0
2007-12-21 14:10:00,80.83,80.92,80.83,80.9,6800.0,59.2041,59.2701,59.2041,59.2554,6800.0
2007-12-21 14:20:00,80.9,80.91,80.87,80.87,5000.0,59.2554,59.2627,59.2334,59.2334,5000.0
2007-12-21 14:30:00,80.88,80.91,80.86,80.88,2900.0,59.2408,59.2627,59.2261,59.2408,2900.0
2007-12-21 14:40:00,80.89,80.95,80.88,80.94,7600.0,59.2481,59.292,59.2408,59.2847,7600.0
2007-12-21 14:50:00,80.95,81.0,80.95,81.0,4200.0,59.292,59.3287,59.292,59.3287,4200.0
2007-12-21 15:00:00,80.98,81.03,80.98,81.01,20200.0,59.314,59.3506,59.314,59.336,20200.0
2007-12-21 15:10:00,80.98,81.02,80.92,81.01,44800.0,59.314,59.3433,59.2701,59.336,44800.0
2007-12-21 15:20:00,81.04,81.09,81.02,81.08,1500.0,59.358,59.3946,59.3433,59.3873,1500.0
2007-12-21 15:30:00,81.07,81.12,80.99,81.04,4500.0,59.3799,59.4166,59.3213,59.358,4500.0
2007-12-21 15:40:00,81.01,81.04,80.97,80.98,27100.0,59.336,59.358,59.3067,59.314,27100.0
2007-12-21 15:50:00,80.95,81.14,80.91,81.12,48200.0,59.292,59.4312,59.2627,59.4166,48200.0
2007-12-21 16:00:00,81.1,81.12,80.89,80.89,3300.0,59.4019,59.4166,59.2481,59.2481,3300.0
2007-12-21 16:10:00,80.89,80.89,80.89,80.89,0.0,59.2481,59.2481,59.2481,59.2481,0.0
2007-12-24 09:30:00,81.48,81.48,81.24,81.38,4400.0,59.6802,59.6802,59.5045,59.607,4400.0
2007-12-24 09:40:00,81.4,81.61,81.38,81.58,3100.0,59.6216,59.7755,59.607,59.7535,3100.0
2007-12-24 09:50:00,81.54,81.55,81.54,81.55,700.0,59.7242,59.7315,59.7242,59.7315,700.0
2007-12-24 10:00:00,81.54,81.64,81.51,81.57,10900.0,59.7242,59.7974,59.7022,59.7462,10900.0
2007-12-24 10:10:00,81.59,81.59,81.55,81.56,15300.0,59.7608,59.7608,59.7315,59.7388,15300.0
2007-12-24 10:20:00,81.58,81.59,81.55,81.55,7700.0,59.7535,59.7608,59.7315,59.7315,7700.0
2007-12-24 10:30:00,81.54,81.55,81.47,81.47,9000.0,59.7242,59.7315,59.6729,59.6729,9000.0
2007-12-24 10:40:00,81.48,81.49,81.46,81.47,4300.0,59.6802,59.6876,59.6656,59.6729,4300.0
2007-12-24 10:50:00,81.47,81.52,81.46,81.52,22800.0,59.6729,59.7095,59.6656,59.7095,22800.0
2007-12-24 11:00:00,81.53,81.54,81.51,81.54,515800.0,59.7169,59.7242,59.7022,59.7242,515800.0
2007-12-24 11:10:00,81.54,81.57,81.54,81.56,16700.0,59.7242,59.7462,59.7242,59.7388,16700.0
2007-12-24 11:20:00,81.57,81.58,81.57,81.57,26300.0,59.7462,59.7535,59.7462,59.7462,26300.0
2007-12-24 11:30:00,81.57,81.58,81.52,81.55,32700.0,59.7462,59.7535,59.7095,59.7315,32700.0
2007-12-24 11:40:00,81.54,81.58,81.54,81.58,47900.0,59.7242,59.7535,59.7242,59.7535,47900.0
2007-12-24 11:50:00,81.57,81.57,81.52,81.54,35400.0,59.7462,59.7462,59.7095,59.7242,35400.0
2007-12-24 12:00:00,81.54,81.59,81.54,81.57,54700.0,59.7242,59.7608,59.7242,59.7462,54700.0
2007-12-24 12:10:00,81.56,81.57,81.52,81.55,36200.0,59.7388,59.7462,59.7095,59.7315,36200.0
2007-12-24 12:20:00,81.54,81.58,81.53,81.58,21200.0,59.7242,59.7535,59.7169,59.7535,21200.0
2007-12-24 12:30:00,81.57,81.62,81.57,81.62,27600.0,59.7462,59.7828,59.7462,59.7828,27600.0
2007-12-24 12:40:00,81.61,81.73,81.6,81.71,35000.0,59.7755,59.8634,59.7681,59.8487,35000.0
2007-12-24 12:50:00,81.73,81.78,81.69,81.77,27600.0,59.8634,59.9,59.8341,59.8927,27600.0
2007-12-24 13:00:00,81.76,81.76,81.72,81.72,200.0,59.8853,59.8853,59.856,59.856,200.0
2007-12-24 13:10:00,81.71,81.71,81.71,81.71,100.0,59.8487,59.8487,59.8487,59.8487,100.0
2007-12-24 13:20:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 13:30:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 13:40:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 13:50:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 14:00:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 14:10:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 14:20:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 14:30:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 14:40:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 14:50:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 15:00:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 15:10:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 15:20:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 15:30:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 15:40:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 15:50:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-26 09:30:00,81.47,81.53,81.43,81.47,86300.0,59.6729,59.7169,59.6436,59.6729,86300.0
2007-12-26 09:40:00,81.45,81.5,81.42,81.42,14700.0,59.6583,59.6949,59.6363,59.6363,14700.0
2007-12-26 09:50:00,81.43,81.43,81.3,81.36,20900.0,59.6436,59.6436,59.5484,59.5923,20900.0
2007-12-26 10:00:00,81.36,81.39,81.34,81.39,12900.0,59.5923,59.6143,59.5777,59.6143,12900.0
2007-12-26 10:10:00,81.41,81.47,81.41,81.44,4200.0,59.629,59.6729,59.629,59.6509,4200.0
2007-12-26 10:20:00,81.44,81.51,81.43,81.5,56100.0,59.6509,59.7022,59.6436,59.6949,56100.0
2007-12-26 10:30:00,81.5,81.51,81.47,81.47,85400.0,59.6949,59.7022,59.6729,59.6729,85400.0
2007-12-26 10:40:00,81.47,81.49,81.41,81.49,66200.0,59.6729,59.6876,59.629,59.6876,66200.0
2007-12-26 10:50:00,81.52,81.53,81.46,81.47,40800.0,59.7095,59.7169,59.6656,59.6729,40800.0
2007-12-26 11:00:00,81.47,81.53,81.45,81.53,64100.0,59.6729,59.7169,59.6583,59.7169,64100.0
2007-12-26 11:10:00,81.52,81.55,81.47,81.48,71300.0,59.7095,59.7315,59.6729,59.6802,71300.0
2007-12-26 11:20:00,81.47,81.48,81.43,81.43,96300.0,59.6729,59.6802,59.6436,59.6436,96300.0
2007-12-26 11:30:00,81.43,81.43,81.41,81.42,32800.0,59.6436,59.6436,59.629,59.6363,32800.0
2007-12-26 11:40:00,81.42,81.47,81.41,81.45,67200.0,59.6363,59.6729,59.629,59.6583,67200.0
2007-12-26 11:50:00,81.45,81.47,81.39,81.39,16500.0,59.6583,59.6729,59.6143,59.6143,16500.0
2007-12-26 12:00:00,81.39,81.42,81.38,81.42,47500.0,59.6143,59.6363,59.607,59.6363,47500.0
2007-12-26 12:10:00,81.42,81.42,81.4,81.41,26100.0,59.6363,59.6363,59.6216,59.629,26100.0
2007-12-26 12:20:00,81.43,81.45,81.41,81.45,25600.0,59.6436,59.6583,59.629,59.6583,25600.0
2007-12-26 12:30:00,81.45,81.46,81.42,81.43,31100.0,59.6583,59.6656,59.6363,59.6436,31100.0
2007-12-26 12:40:00,81.44,81.51,81.44,81.51,15000.0,59.6509,59.7022,59.6509,59.7022,15000.0
2007-12-26 12:50:00,81.5,81.61,81.49,81.58,28200.0,59.6949,59.7755,59.6876,59.7535,28200.0
2007-12-26 13:00:00,81.58,81.65,81.57,81.6,52700.0,59.7535,59.8048,59.7462,59.7681,52700.0
2007-12-26 13:10:00,81.6,81.67,81.6,81.66,44600.0,59.7681,59.8194,59.7681,59.8121,44600.0
2007-12-26 13:20:00,81.64,81.64,81.61,81.61,5600.0,59.7974,59.7974,59.7755,59.7755,5600.0
2007-12-26 13:30:00,81.62,81.64,81.61,81.61,11700.0,59.7828,59.7974,59.7755,59.7755,11700.0
2007-12-26 13:40:00,81.61,81.72,81.58,81.7,35800.0,59.7755,59.856,59.7535,59.8414,35800.0
2007-12-26 13:50:00,81.69,81.76,81.67,81.76,33000.0,59.8341,59.8853,59.8194,59.8853,33000.0
2007-12-26 14:00:00,81.75,81.75,81.7,81.71,22300.0,59.878,59.878,59.8414,59.8487,22300.0
2007-12-26 14:10:00,81.71,81.74,81.66,81.7,19300.0,59.8487,59.8707,59.8121,59.8414,19300.0
2007-12-26 14:20:00,81.71,81.78,81.71,81.78,26300.0,59.8487,59.9,59.8487,59.9,26300.0
2007-12-26 14:30:00,81.77,81.81,81.71,81.72,16100.0,59.8927,59.922,59.8487,59.856,16100.0
2007-12-26 14:40:00,81.72,81.78,81.72,81.75,12200.0,59.856,59.9,59.856,59.878,12200.0
2007-12-26 14:50:00,81.76,81.8,81.76,81.76,8600.0,59.8853,59.9146,59.8853,59.8853,8600.0
2007-12-26 15:00:00,81.73,81.73,81.67,81.67,4700.0,59.8634,59.8634,59.8194,59.8194,4700.0
2007-12-26 15:10:00,81.67,81.74,81.67,81.74,44500.0,59.8194,59.8707,59.8194,59.8707,44500.0
2007-12-26 15:20:00,81.74,81.74,81.66,81.68,35600.0,59.8707,59.8707,59.8121,59.8267,35600.0
2007-12-26 15:30:00,81.67,81.72,81.63,81.7,30500.0,59.8194,59.856,59.7901,59.8414,30500.0
2007-12-26 15:40:00,81.72,81.81,81.68,81.81,23000.0,59.856,59.922,59.8267,59.922,23000.0
2007-12-26 15:50:00,81.81,81.85,81.72,81.72,25200.0,59.922,59.9513,59.856,59.856,25200.0
2007-12-26 16:00:00,81.72,81.83,81.72,81.83,4700.0,59.856,59.9366,59.856,59.9366,4700.0
2007-12-26 16:10:00,81.83,81.83,81.83,81.83,0.0,59.9366,59.9366,59.9366,59.9366,0.0
2007-12-27 09:30:00,81.09,81.23,81.07,81.07,56200.0,59.6566,59.7595,59.6418,59.6418,56200.0
2007-12-27 09:40:00,81.09,81.16,81.07,81.15,5604600.0,59.6566,59.7081,59.6418,59.7007,5604600.0
2007-12-27 09:50:00,81.17,81.21,81.0,81.0,72700.0,59.7154,59.7448,59.5903,59.5903,72700.0
2007-12-27 10:00:00,80.99,81.11,80.99,81.07,58300.0,59.583,59.6713,59.583,59.6418,58300.0
2007-12-27 10:10:00,81.07,81.13,81.05,81.1,38500.0,59.6418,59.686,59.6271,59.6639,38500.0
2007-12-27 10:20:00,81.14,81.17,81.12,81.12,55200.0,59.6933,59.7154,59.6786,59.6786,55200.0
2007-12-27 10:30:00,81.13,81.13,80.95,80.95,48600.0,59.686,59.686,59.5536,59.5536,48600.0
2007-12-27 10:40:00,80.95,80.99,80.9,80.93,18900.0,59.5536,59.583,59.5168,59.5388,18900.0
2007-12-27 10:50:00,80.92,81.0,80.86,80.88,53900.0,59.5315,59.5903,59.4873,59.5021,53900.0
2007-12-27 11:00:00,80.89,80.95,80.8,80.8,32200.0,59.5094,59.5536,59.4432,59.4432,32200.0
2007-12-27 11:10:00,80.8,80.91,80.78,80.83,51100.0,59.4432,59.5241,59.4285,59.4653,51100.0
2007-12-27 11:20:00,80.84,80.88,80.84,80.87,10800.0,59.4726,59.5021,59.4726,59.4947,10800.0
2007-12-27 11:30:00,80.89,80.9,80.81,80.83,20600.0,59.5094,59.5168,59.4506,59.4653,20600.0
2007-12-27 11:40:00,80.83,80.86,80.81,80.85,2500.0,59.4653,59.4873,59.4506,59.48,2500.0
2007-12-27 11:50:00,80.85,80.9,80.84,80.9,23300.0,59.48,59.5168,59.4726,59.5168,23300.0
2007-12-27 12:00:00,80.89,80.9,80.74,80.83,8900.0,59.5094,59.5168,59.3991,59.4653,8900.0
2007-12-27 12:10:00,80.83,80.84,80.73,80.79,32800.0,59.4653,59.4726,59.3917,59.4358,32800.0
2007-12-27 12:20:00,80.78,80.8,80.65,80.65,31700.0,59.4285,59.4432,59.3329,59.3329,31700.0
2007-12-27 12:30:00,80.66,80.68,80.51,80.52,12600.0,59.3402,59.3549,59.2299,59.2372,12600.0
2007-12-27 12:40:00,80.52,80.61,80.52,80.61,9400.0,59.2372,59.3034,59.2372,59.3034,9400.0
2007-12-27 12:50:00,80.62,80.63,80.61,80.62,3100.0,59.3108,59.3181,59.3034,59.3108,3100.0
2007-12-27 13:00:00,80.62,80.63,80.49,80.63,13800.0,59.3108,59.3181,59.2151,59.3181,13800.0
2007-12-27 13:10:00,80.6,80.63,80.55,80.57,24700.0,59.2961,59.3181,59.2593,59.274,24700.0
2007-12-27 13:20:00,80.55,80.7,80.53,80.7,10900.0,59.2593,59.3696,59.2446,59.3696,10900.0
2007-12-27 13:30:00,80.69,80.69,80.6,80.63,25300.0,59.3623,59.3623,59.2961,59.3181,25300.0
2007-12-27 13:40:00,80.62,80.71,80.61,80.71,3900.0,59.3108,59.377,59.3034,59.377,3900.0
2007-12-27 13:50:00,80.73,80.75,80.67,80.67,10700.0,59.3917,59.4064,59.3476,59.3476,10700.0
2007-12-27 14:00:00,80.68,80.81,80.65,80.76,4400.0,59.3549,59.4506,59.3329,59.4138,4400.0
2007-12-27 14:10:00,80.76,80.76,80.71,80.74,9400.0,59.4138,59.4138,59.377,59.3991,9400.0
2007-12-27 14:20:00,80.77,80.79,80.72,80.74,24500.0,59.4211,59.4358,59.3844,59.3991,24500.0
2007-12-27 14:30:00,80.67,80.68,80.61,80.62,3700.0,59.3476,59.3549,59.3034,59.3108,3700.0
2007-12-27 14:40:00,80.61,80.71,80.56,80.7,35000.0,59.3034,59.377,59.2666,59.3696,35000.0
2007-12-27 14:50:00,80.71,80.72,80.61,80.62,10000.0,59.377,59.3844,59.3034,59.3108,10000.0
2007-12-27 15:00:00,80.62,80.74,80.62,80.71,6500.0,59.3108,59.3991,59.3108,59.377,6500.0
2007-12-27 15:10:00,80.76,80.76,80.67,80.7,37500.0,59.4138,59.4138,59.3476,59.3696,37500.0
2007-12-27 15:20:00,80.68,80.72,80.61,80.61,59400.0,59.3549,59.3844,59.3034,59.3034,59400.0
2007-12-27 15:30:00,80.6,80.6,80.54,80.56,103700.0,59.2961,59.2961,59.2519,59.2666,103700.0
2007-12-27 15:40:00,80.56,80.56,80.36,80.37,162300.0,59.2666,59.2666,59.1195,59.1269,162300.0
2007-12-27 15:50:00,80.37,80.43,80.27,80.39,120200.0,59.1269,59.171,59.0533,59.1416,120200.0
2007-12-27 16:00:00,80.45,80.45,80.39,80.39,200.0,59.1857,59.1857,59.1416,59.1416,200.0
2007-12-27 16:10:00,80.39,80.39,80.39,80.39,0.0,59.1416,59.1416,59.1416,59.1416,0.0
2007-12-28 09:30:00,80.97,80.97,80.78,80.81,18900.0,59.5683,59.5683,59.4285,59.4506,18900.0
2007-12-28 09:40:00,80.86,80.93,80.8,80.91,8400.0,59.4873,59.5388,59.4432,59.5241,8400.0
2007-12-28 09:50:00,80.9,80.9,80.77,80.77,3200.0,59.5168,59.5168,59.4211,59.4211,3200.0
2007-12-28 10:00:00,80.78,80.78,80.32,80.41,29500.0,59.4285,59.4285,59.0901,59.1563,29500.0
2007-12-28 10:10:00,80.42,80.52,80.42,80.52,8500.0,59.1636,59.2372,59.1636,59.2372,8500.0
2007-12-28 10:20:00,80.55,80.55,80.5,80.52,1500.0,59.2593,59.2593,59.2225,59.2372,1500.0
2007-12-28 10:30:00,80.54,80.54,80.52,80.52,400.0,59.2519,59.2519,59.2372,59.2372,400.0
2007-12-28 10:40:00,80.52,80.52,80.52,80.52,0.0,59.2372,59.2372,59.2372,59.2372,0.0
2007-12-28 10:50:00,80.42,80.43,80.42,80.43,700.0,59.1636,59.171,59.1636,59.171,700.0
2007-12-28 11:00:00,80.46,80.47,80.4,80.46,5900.0,59.1931,59.2004,59.1489,59.1931,5900.0
2007-12-28 11:10:00,80.51,80.55,80.45,80.55,10300.0,59.2299,59.2593,59.1857,59.2593,10300.0
2007-12-28 11:20:00,80.59,80.59,80.52,80.52,7600.0,59.2887,59.2887,59.2372,59.2372,7600.0
2007-12-28 11:30:00,80.54,80.62,80.49,80.57,18200.0,59.2519,59.3108,59.2151,59.274,18200.0
2007-12-28 11:40:00,80.58,80.61,80.58,80.59,4000.0,59.2814,59.3034,59.2814,59.2887,4000.0
2007-12-28 11:50:00,80.58,80.58,80.39,80.4,6700.0,59.2814,59.2814,59.1416,59.1489,6700.0
2007-12-28 12:00:00,80.42,80.44,80.39,80.4,4500.0,59.1636,59.1784,59.1416,59.1489,4500.0
2007-12-28 12:10:00,80.39,80.41,80.3,80.3,11600.0,59.1416,59.1563,59.0754,59.0754,11600.0
2007-12-28 12:20:00,80.3,80.34,80.21,80.24,6000.0,59.0754,59.1048,59.0092,59.0312,6000.0
2007-12-28 12:30:00,80.24,80.27,80.2,80.22,16800.0,59.0312,59.0533,59.0018,59.0165,16800.0
2007-12-28 12:40:00,80.23,80.29,80.13,80.16,25500.0,59.0239,59.068,58.9503,58.9724,25500.0
2007-12-28 12:50:00,80.16,80.16,80.09,80.11,34100.0,58.9724,58.9724,58.9209,58.9356,34100.0
2007-12-28 13:00:00,80.12,80.22,80.07,80.21,35400.0,58.9429,59.0165,58.9062,59.0092,35400.0
2007-12-28 13:10:00,80.19,80.21,80.12,80.18,15800.0,58.9944,59.0092,58.9429,58.9871,15800.0
2007-12-28 13:20:00,80.19,80.22,80.15,80.16,10500.0,58.9944,59.0165,58.965,58.9724,10500.0
2007-12-28 13:30:00,80.18,80.19,80.09,80.12,9900.0,58.9871,58.9944,58.9209,58.9429,9900.0
2007-12-28 13:40:00,80.12,80.31,80.12,80.3,118700.0,58.9429,59.0827,58.9429,59.0754,118700.0
2007-12-28 13:50:00,80.3,80.36,80.23,80.35,17000.0,59.0754,59.1195,59.0239,59.1121,17000.0
2007-12-28 14:00:00,80.36,80.36,80.29,80.33,18300.0,59.1195,59.1195,59.068,59.0974,18300.0
2007-12-28 14:10:00,80.36,80.39,80.28,80.32,34000.0,59.1195,59.1416,59.0607,59.0901,34000.0
2007-12-28 14:20:00,80.32,80.36,80.3,80.35,9900.0,59.0901,59.1195,59.0754,59.1121,9900.0
2007-12-28 14:30:00,80.35,80.46,80.35,80.45,34500.0,59.1121,59.1931,59.1121,59.1857,34500.0
2007-12-28 14:40:00,80.46,80.49,80.4,80.44,10800.0,59.1931,59.2151,59.1489,59.1784,10800.0
2007-12-28 14:50:00,80.4,80.4,80.33,80.38,7700.0,59.1489,59.1489,59.0974,59.1342,7700.0
2007-12-28 15:00:00,80.36,80.37,80.28,80.34,27800.0,59.1195,59.1269,59.0607,59.1048,27800.0
2007-12-28 15:10:00,80.34,80.45,80.34,80.45,27400.0,59.1048,59.1857,59.1048,59.1857,27400.0
2007-12-28 15:20:00,80.41,80.43,80.32,80.38,7600.0,59.1563,59.171,59.0901,59.1342,7600.0
2007-12-28 15:30:00,80.41,80.44,80.3,80.36,26200.0,59.1563,59.1784,59.0754,59.1195,26200.0
2007-12-28 15:40:00,80.4,80.45,80.34,80.45,30700.0,59.1489,59.1857,59.1048,59.1857,30700.0
2007-12-28 15:50:00,80.45,80.49,80.31,80.37,129800.0,59.1857,59.2151,59.0827,59.1269,129800.0
2007-12-28 16:00:00,80.37,80.4,80.37,80.37,5800.0,59.1269,59.1489,59.1269,59.1269,5800.0
2007-12-28 16:10:00,80.35,80.37,80.2,80.2,8600.0,59.1121,59.1269,59.0018,59.0018,8600.0
2007-12-31 09:30:00,80.07,80.28,80.06,80.12,11200.0,58.9062,59.0607,58.8988,58.9429,11200.0
2007-12-31 09:40:00,80.07,80.17,80.07,80.1,2300.0,58.9062,58.9797,58.9062,58.9282,2300.0
2007-12-31 09:50:00,80.1,80.11,80.0,80.0,2500.0,58.9282,58.9356,58.8547,58.8547,2500.0
2007-12-31 10:00:00,80.03,80.1,80.03,80.1,12900.0,58.8767,58.9282,58.8767,58.9282,12900.0
2007-12-31 10:10:00,80.16,80.16,80.04,80.13,10500.0,58.9724,58.9724,58.8841,58.9503,10500.0
2007-12-31 10:20:00,80.07,80.08,79.99,80.05,3600.0,58.9062,58.9135,58.8473,58.8914,3600.0
2007-12-31 10:30:00,80.07,80.08,79.95,79.97,10400.0,58.9062,58.9135,58.8179,58.8326,10400.0
2007-12-31 10:40:00,79.98,79.98,79.88,79.96,2700.0,58.8399,58.8399,58.7664,58.8252,2700.0
2007-12-31 10:50:00,79.98,79.98,79.94,79.95,5000.0,58.8399,58.8399,58.8105,58.8179,5000.0
2007-12-31 11:00:00,79.95,79.95,79.88,79.88,6200.0,58.8179,58.8179,58.7664,58.7664,6200.0
2007-12-31 11:10:00,79.87,79.98,79.8,79.87,70400.0,58.759,58.8399,58.7075,58.759,70400.0
2007-12-31 11:20:00,79.85,79.87,79.71,79.73,49400.0,58.7443,58.759,58.6413,58.656,49400.0
2007-12-31 11:30:00,79.78,79.86,79.78,79.83,15900.0,58.6928,58.7517,58.6928,58.7296,15900.0
2007-12-31 11:40:00,79.84,79.88,79.81,79.87,14500.0,58.737,58.7664,58.7149,58.759,14500.0
2007-12-31 11:50:00,79.86,79.87,79.82,79.83,10900.0,58.7517,58.759,58.7222,58.7296,10900.0
2007-12-31 12:00:00,79.8,79.85,79.76,79.85,44600.0,58.7075,58.7443,58.6781,58.7443,44600.0
2007-12-31 12:10:00,79.85,79.89,79.82,79.85,9200.0,58.7443,58.7737,58.7222,58.7443,9200.0
2007-12-31 12:20:00,79.85,79.87,79.73,79.73,6900.0,58.7443,58.759,58.656,58.656,6900.0
2007-12-31 12:30:00,79.73,79.88,79.73,79.76,10000.0,58.656,58.7664,58.656,58.6781,10000.0
2007-12-31 12:40:00,79.78,79.93,79.78,79.88,25200.0,58.6928,58.8032,58.6928,58.7664,25200.0
2007-12-31 12:50:00,79.87,79.9,79.84,79.89,8300.0,58.759,58.7811,58.737,58.7737,8300.0
2007-12-31 13:00:00,79.86,79.93,79.86,79.92,8200.0,58.7517,58.8032,58.7517,58.7958,8200.0
2007-12-31 13:10:00,79.94,80.08,79.94,80.08,13400.0,58.8105,58.9135,58.8105,58.9135,13400.0
2007-12-31 13:20:00,80.08,80.15,80.07,80.07,11000.0,58.9135,58.965,58.9062,58.9062,11000.0
2007-12-31 13:30:00,80.08,80.13,80.06,80.11,219000.0,58.9135,58.9503,58.8988,58.9356,219000.0
2007-12-31 13:40:00,80.07,80.13,80.07,80.1,24300.0,58.9062,58.9503,58.9062,58.9282,24300.0
2007-12-31 13:50:00,80.11,80.13,80.06,80.06,28000.0,58.9356,58.9503,58.8988,58.8988,28000.0
2007-12-31 14:00:00,80.03,80.06,80.0,80.0,33600.0,58.8767,58.8988,58.8547,58.8547,33600.0
2007-12-31 14:10:00,80.03,80.13,80.03,80.12,94800.0,58.8767,58.9503,58.8767,58.9429,94800.0
2007-12-31 14:20:00,80.12,80.13,80.01,80.01,23400.0,58.9429,58.9503,58.862,58.862,23400.0
2007-12-31 14:30:00,80.01,80.09,80.0,80.09,9300.0,58.862,58.9209,58.8547,58.9209,9300.0
2007-12-31 14:40:00,80.07,80.13,80.01,80.13,96500.0,58.9062,58.9503,58.862,58.9503,96500.0
2007-12-31 14:50:00,80.13,80.19,80.12,80.14,212300.0,58.9503,58.9944,58.9429,58.9577,212300.0
2007-12-31 15:00:00,80.14,80.14,80.06,80.07,159500.0,58.9577,58.9577,58.8988,58.9062,159500.0
2007-12-31 15:10:00,80.07,80.18,80.06,80.17,368100.0,58.9062,58.9871,58.8988,58.9797,368100.0
2007-12-31 15:20:00,80.18,80.23,80.15,80.17,38600.0,58.9871,59.0239,58.965,58.9797,38600.0
2007-12-31 15:30:00,80.15,80.18,80.02,80.04,36300.0,58.965,58.9871,58.8694,58.8841,36300.0
2007-12-31 15:40:00,80.03,80.09,79.85,79.95,33600.0,58.8767,58.9209,58.7443,58.8179,33600.0
2007-12-31 15:50:00,79.97,79.98,79.75,79.82,23100.0,58.8326,58.8399,58.6707,58.7222,23100.0
2007-12-31 16:00:00,79.78,79.78,79.6,79.6,2200.0,58.6928,58.6928,58.5604,58.5604,2200.0
2007-12-31 16:10:00,79.6,79.6,79.6,79.6,0.0,58.5604,58.5604,58.5604,58.5604,0.0
2008-01-02 09:30:00,79.88,80.0,79.82,79.95,14000.0,58.7664,58.8547,58.7222,58.8179,14000.0
2008-01-02 09:40:00,79.92,80.05,79.92,79.98,7000.0,58.7958,58.8914,58.7958,58.8399,7000.0
2008-01-02 09:50:00,79.96,80.01,79.86,79.91,28100.0,58.8252,58.862,58.7517,58.7884,28100.0
2008-01-02 10:00:00,79.93,79.93,79.38,79.54,100800.0,58.8032,58.8032,58.3985,58.5162,100800.0
2008-01-02 10:10:00,79.55,79.57,79.25,79.35,300200.0,58.5236,58.5383,58.3029,58.3765,300200.0
2008-01-02 10:20:00,79.33,79.41,79.3,79.4,95600.0,58.3618,58.4206,58.3397,58.4132,95600.0
2008-01-02 10:30:00,79.39,79.4,79.29,79.35,69600.0,58.4059,58.4132,58.3323,58.3765,69600.0
2008-01-02 10:40:00,79.31,79.39,79.28,79.31,59500.0,58.347,58.4059,58.325,58.347,59500.0
2008-01-02 10:50:00,79.27,79.34,79.21,79.22,85200.0,58.3176,58.3691,58.2735,58.2808,85200.0
2008-01-02 11:00:00,79.22,79.3,79.21,79.28,48200.0,58.2808,58.3397,58.2735,58.325,48200.0
2008-01-02 11:10:00,79.28,79.3,79.02,79.04,69900.0,58.325,58.3397,58.1337,58.1484,69900.0
2008-01-02 11:20:00,79.03,79.05,78.94,79.03,30400.0,58.141,58.1558,58.0748,58.141,30400.0
2008-01-02 11:30:00,79.03,79.03,78.88,78.92,23900.0,58.141,58.141,58.0307,58.0601,23900.0
2008-01-02 11:40:00,78.92,78.92,78.75,78.78,55800.0,58.0601,58.0601,57.9351,57.9571,55800.0
2008-01-02 11:50:00,78.78,78.98,78.78,78.98,15100.0,57.9571,58.1043,57.9571,58.1043,15100.0
2008-01-02 12:00:00,78.97,78.97,78.76,78.76,11500.0,58.0969,58.0969,57.9424,57.9424,11500.0
2008-01-02 12:10:00,78.75,78.8,78.67,78.73,16600.0,57.9351,57.9718,57.8762,57.9203,16600.0
2008-01-02 12:20:00,78.71,78.73,78.62,78.66,14200.0,57.9056,57.9203,57.8394,57.8688,14200.0
2008-01-02 12:30:00,78.65,78.79,78.63,78.79,11700.0,57.8615,57.9645,57.8468,57.9645,11700.0
2008-01-02 12:40:00,78.8,78.8,78.7,78.71,11700.0,57.9718,57.9718,57.8983,57.9056,11700.0
2008-01-02 12:50:00,78.7,78.78,78.63,78.74,12800.0,57.8983,57.9571,57.8468,57.9277,12800.0
2008-01-02 13:00:00,78.76,78.85,78.59,78.61,50900.0,57.9424,58.0086,57.8173,57.8321,50900.0
2008-01-02 13:10:00,78.61,78.69,78.54,78.67,16100.0,57.8321,57.8909,57.7806,57.8762,16100.0
2008-01-02 13:20:00,78.68,78.71,78.58,78.66,20400.0,57.8836,57.9056,57.81,57.8688,20400.0
2008-01-02 13:30:00,78.67,78.82,78.63,78.78,14500.0,57.8762,57.9866,57.8468,57.9571,14500.0
2008-01-02 13:40:00,78.75,78.9,78.71,78.87,13500.0,57.9351,58.0454,57.9056,58.0233,13500.0
2008-01-02 13:50:00,78.88,78.89,78.81,78.82,13000.0,58.0307,58.0381,57.9792,57.9866,13000.0
2008-01-02 14:00:00,78.83,79.16,78.81,79.16,52700.0,57.9939,58.2367,57.9792,58.2367,52700.0
2008-01-02 14:10:00,79.17,79.33,79.13,79.26,41000.0,58.244,58.3618,58.2146,58.3103,41000.0
2008-01-02 14:20:00,79.26,79.27,79.07,79.1,46600.0,58.3103,58.3176,58.1705,58.1925,46600.0
2008-01-02 14:30:00,79.09,79.17,78.86,78.86,25100.0,58.1852,58.244,58.016,58.016,25100.0
2008-01-02 14:40:00,78.84,78.92,78.77,78.89,36000.0,58.0013,58.0601,57.9498,58.0381,36000.0
2008-01-02 14:50:00,78.88,78.92,78.69,78.69,72500.0,58.0307,58.0601,57.8909,57.8909,72500.0
2008-01-02 15:00:00,78.67,78.7,78.43,78.48,55800.0,57.8762,57.8983,57.6996,57.7364,55800.0
2008-01-02 15:10:00,78.48,78.63,78.45,78.51,42100.0,57.7364,57.8468,57.7144,57.7585,42100.0
2008-01-02 15:20:00,78.51,78.67,78.47,78.57,33700.0,57.7585,57.8762,57.7291,57.8026,33700.0
2008-01-02 15:30:00,78.56,78.76,78.53,78.73,73300.0,57.7953,57.9424,57.7732,57.9203,73300.0
2008-01-02 15:40:00,78.74,78.87,78.61,78.62,137800.0,57.9277,58.0233,57.8321,57.8394,137800.0
2008-01-02 15:50:00,78.62,78.77,78.58,78.71,33800.0,57.8394,57.9498,57.81,57.9056,33800.0
2008-01-02 16:00:00,78.73,78.86,78.73,78.81,800.0,57.9203,58.016,57.9203,57.9792,800.0
2008-01-02 16:10:00,78.81,78.81,78.81,78.81,0.0,57.9792,57.9792,57.9792,57.9792,0.0
2008-01-03 09:30:00,79.04,79.04,78.93,79.03,22400.0,58.1484,58.1484,58.0675,58.141,22400.0
2008-01-03 09:40:00,78.88,78.89,78.77,78.77,6300.0,58.0307,58.0381,57.9498,57.9498,6300.0
2008-01-03 09:50:00,78.77,78.92,78.76,78.84,21700.0,57.9498,58.0601,57.9424,58.0013,21700.0
2008-01-03 10:00:00,78.88,79.21,78.88,79.2,19100.0,58.0307,58.2735,58.0307,58.2661,19100.0
2008-01-03 10:10:00,79.18,79.18,78.97,79.0,15500.0,58.2514,58.2514,58.0969,58.119,15500.0
2008-01-03 10:20:00,79.01,79.03,78.88,78.96,14900.0,58.1263,58.141,58.0307,58.0895,14900.0
2008-01-03 10:30:00,78.97,79.11,78.86,78.92,14400.0,58.0969,58.1999,58.016,58.0601,14400.0
2008-01-03 10:40:00,78.94,78.97,78.84,78.9,41800.0,58.0748,58.0969,58.0013,58.0454,41800.0
2008-01-03 10:50:00,78.9,78.92,78.78,78.9,16400.0,58.0454,58.0601,57.9571,58.0454,16400.0
2008-01-03 11:00:00,78.89,79.04,78.89,79.04,5100.0,58.0381,58.1484,58.0381,58.1484,5100.0
2008-01-03 11:10:00,79.11,79.11,78.95,79.06,8900.0,58.1999,58.1999,58.0822,58.1631,8900.0
2008-01-03 11:20:00,79.09,79.12,78.98,79.0,7900.0,58.1852,58.2073,58.1043,58.119,7900.0
2008-01-03 11:30:00,78.98,79.06,78.95,78.99,9600.0,58.1043,58.1631,58.0822,58.1116,9600.0
2008-01-03 11:40:00,79.03,79.13,78.99,79.09,7100.0,58.141,58.2146,58.1116,58.1852,7100.0
2008-01-03 11:50:00,79.11,79.17,79.06,79.06,14600.0,58.1999,58.244,58.1631,58.1631,14600.0
2008-01-03 12:00:00,79.06,79.16,79.05,79.16,10600.0,58.1631,58.2367,58.1558,58.2367,10600.0
2008-01-03 12:10:00,79.14,79.19,79.14,79.19,7400.0,58.222,58.2588,58.222,58.2588,7400.0
2008-01-03 12:20:00,79.17,79.21,79.13,79.2,13700.0,58.244,58.2735,58.2146,58.2661,13700.0
2008-01-03 12:30:00,79.23,79.24,79.17,79.17,19800.0,58.2882,58.2955,58.244,58.244,19800.0
2008-01-03 12:40:00,79.15,79.15,79.03,79.08,8700.0,58.2293,58.2293,58.141,58.1778,8700.0
2008-01-03 12:50:00,79.11,79.13,79.0,79.11,22700.0,58.1999,58.2146,58.119,58.1999,22700.0
2008-01-03 13:00:00,79.1,79.1,78.96,79.01,7100.0,58.1925,58.1925,58.0895,58.1263,7100.0
2008-01-03 13:10:00,78.97,79.04,78.94,78.94,5900.0,58.0969,58.1484,58.0748,58.0748,5900.0
2008-01-03 13:20:00,78.95,78.99,78.92,78.99,9600.0,58.0822,58.1116,58.0601,58.1116,9600.0
2008-01-03 13:30:00,79.0,79.01,78.94,78.97,65800.0,58.119,58.1263,58.0748,58.0969,65800.0
2008-01-03 13:40:00,78.99,79.01,78.97,78.98,64900.0,58.1116,58.1263,58.0969,58.1043,64900.0
2008-01-03 13:50:00,78.95,78.99,78.85,78.86,9200.0,58.0822,58.1116,58.0086,58.016,9200.0
2008-01-03 14:00:00,78.87,78.88,78.83,78.87,35700.0,58.0233,58.0307,57.9939,58.0233,35700.0
2008-01-03 14:10:00,78.84,78.94,78.75,78.91,45400.0,58.0013,58.0748,57.9351,58.0528,45400.0
2008-01-03 14:20:00,78.91,78.95,78.9,78.91,32900.0,58.0528,58.0822,58.0454,58.0528,32900.0
2008-01-03 14:30:00,78.92,78.96,78.85,78.95,8900.0,58.0601,58.0895,58.0086,58.0822,8900.0
2008-01-03 14:40:00,78.95,78.95,78.85,78.88,11200.0,58.0822,58.0822,58.0086,58.0307,11200.0
2008-01-03 14:50:00,78.86,78.91,78.81,78.84,11600.0,58.016,58.0528,57.9792,58.0013,11600.0
2008-01-03 15:00:00,78.86,78.88,78.78,78.84,14400.0,58.016,58.0307,57.9571,58.0013,14400.0
2008-01-03 15:10:00,78.81,78.84,78.64,78.66,15300.0,57.9792,58.0013,57.8541,57.8688,15300.0
2008-01-03 15:20:00,78.67,78.67,78.51,78.56,13100.0,57.8762,57.8762,57.7585,57.7953,13100.0
2008-01-03 15:30:00,78.56,78.68,78.52,78.62,16700.0,57.7953,57.8836,57.7658,57.8394,16700.0
2008-01-03 15:40:00,78.64,78.78,78.64,78.72,58400.0,57.8541,57.9571,57.8541,57.913,58400.0
2008-01-03 15:50:00,78.71,78.74,78.63,78.71,25700.0,57.9056,57.9277,57.8468,57.9056,25700.0
2008-01-03 16:00:00,78.68,78.76,78.68,78.76,2100.0,57.8836,57.9424,57.8836,57.9424,2100.0
2008-01-03 16:10:00,78.76,78.76,78.76,78.76,0.0,57.9424,57.9424,57.9424,57.9424,0.0
2008-01-04 09:30:00,78.09,78.13,77.7,77.7,12200.0,57.4495,57.4789,57.1626,57.1626,12200.0
2008-01-04 09:40:00,77.7,77.91,77.69,77.76,6900.0,57.1626,57.3171,57.1552,57.2067,6900.0
2008-01-04 09:50:00,77.75,77.87,77.7,77.81,7600.0,57.1994,57.2877,57.1626,57.2435,7600.0
2008-01-04 10:00:00,77.85,77.93,77.63,77.84,47000.0,57.2729,57.3318,57.1111,57.2656,47000.0
2008-01-04 10:10:00,77.83,77.83,77.55,77.55,18600.0,57.2582,57.2582,57.0522,57.0522,18600.0
2008-01-04 10:20:00,77.56,77.66,77.47,77.48,12900.0,57.0596,57.1332,56.9934,57.0007,12900.0
2008-01-04 10:30:00,77.49,77.56,77.4,77.42,19700.0,57.0081,57.0596,56.9419,56.9566,19700.0
2008-01-04 10:40:00,77.46,77.51,77.28,77.35,93900.0,56.986,57.0228,56.8536,56.9051,93900.0
2008-01-04 10:50:00,77.34,77.35,77.16,77.19,31400.0,56.8977,56.9051,56.7653,56.7874,31400.0
2008-01-04 11:00:00,77.23,77.25,77.09,77.15,87300.0,56.8168,56.8315,56.7138,56.758,87300.0
2008-01-04 11:10:00,77.17,77.3,77.13,77.13,93500.0,56.7727,56.8683,56.7432,56.7432,93500.0
2008-01-04 11:20:00,77.18,77.46,77.17,77.44,127100.0,56.78,56.986,56.7727,56.9713,127100.0
2008-01-04 11:30:00,77.44,77.48,77.29,77.34,155600.0,56.9713,57.0007,56.861,56.8977,155600.0
2008-01-04 11:40:00,77.32,77.37,77.3,77.34,30000.0,56.883,56.9198,56.8683,56.8977,30000.0
2008-01-04 11:50:00,77.36,77.44,77.35,77.42,19000.0,56.9125,56.9713,56.9051,56.9566,19000.0
2008-01-04 12:00:00,77.42,77.6,77.42,77.6,11000.0,56.9566,57.089,56.9566,57.089,11000.0
2008-01-04 12:10:00,77.61,77.63,77.53,77.56,43400.0,57.0964,57.1111,57.0375,57.0596,43400.0
2008-01-04 12:20:00,77.55,77.55,77.33,77.33,15600.0,57.0522,57.0522,56.8904,56.8904,15600.0
2008-01-04 12:30:00,77.33,77.42,77.22,77.24,50900.0,56.8904,56.9566,56.8095,56.8242,50900.0
2008-01-04 12:40:00,77.22,77.41,77.22,77.41,65900.0,56.8095,56.9492,56.8095,56.9492,65900.0
2008-01-04 12:50:00,77.4,77.41,77.3,77.32,97800.0,56.9419,56.9492,56.8683,56.883,97800.0
2008-01-04 13:00:00,77.31,77.31,77.24,77.27,56400.0,56.8757,56.8757,56.8242,56.8462,56400.0
2008-01-04 13:10:00,77.27,77.36,77.24,77.27,135300.0,56.8462,56.9125,56.8242,56.8462,135300.0
2008-01-04 13:20:00,77.26,77.3,77.15,77.24,29500.0,56.8389,56.8683,56.758,56.8242,29500.0
2008-01-04 13:30:00,77.24,77.26,77.01,77.1,46300.0,56.8242,56.8389,56.655,56.7212,46300.0
2008-01-04 13:40:00,77.08,77.15,77.04,77.15,21800.0,56.7065,56.758,56.677,56.758,21800.0
2008-01-04 13:50:00,77.17,77.37,77.17,77.27,50800.0,56.7727,56.9198,56.7727,56.8462,50800.0
2008-01-04 14:00:00,77.26,77.26,77.06,77.11,25800.0,56.8389,56.8389,56.6918,56.7285,25800.0
2008-01-04 14:10:00,77.12,77.17,77.0,77.07,14600.0,56.7359,56.7727,56.6476,56.6991,14600.0
2008-01-04 14:20:00,77.11,77.11,76.89,76.89,17600.0,56.7285,56.7285,56.5667,56.5667,17600.0
2008-01-04 14:30:00,76.9,76.94,76.85,76.85,81900.0,56.574,56.6035,56.5373,56.5373,81900.0
2008-01-04 14:40:00,76.84,76.91,76.78,76.86,74200.0,56.5299,56.5814,56.4858,56.5446,74200.0
2008-01-04 14:50:00,76.86,77.03,76.71,76.97,34900.0,56.5446,56.6697,56.4343,56.6255,34900.0
2008-01-04 15:00:00,76.98,77.12,76.93,77.04,97100.0,56.6329,56.7359,56.5961,56.677,97100.0
2008-01-04 15:10:00,77.05,77.06,76.85,76.97,196700.0,56.6844,56.6918,56.5373,56.6255,196700.0
2008-01-04 15:20:00,76.96,77.12,76.82,77.04,67200.0,56.6182,56.7359,56.5152,56.677,67200.0
2008-01-04 15:30:00,77.04,77.14,76.9,77.02,109900.0,56.677,56.7506,56.574,56.6623,109900.0
2008-01-04 15:40:00,77.02,77.03,76.74,76.76,200000.0,56.6623,56.6697,56.4563,56.471,200000.0
2008-01-04 15:50:00,76.76,76.82,76.68,76.68,166000.0,56.471,56.5152,56.4122,56.4122,166000.0
2008-01-04 16:00:00,76.71,76.79,76.68,76.79,11500.0,56.4343,56.4931,56.4122,56.4931,11500.0
2008-01-04 16:10:00,76.81,76.88,76.81,76.87,12700.0,56.5078,56.5593,56.5078,56.552,12700.0
2008-01-07 09:30:00,77.21,77.21,76.87,76.93,230700.0,56.8021,56.8021,56.552,56.5961,230700.0
2008-01-07 09:40:00,76.93,77.25,76.93,77.21,34700.0,56.5961,56.8315,56.5961,56.8021,34700.0
2008-01-07 09:50:00,77.18,77.18,77.07,77.12,28400.0,56.78,56.78,56.6991,56.7359,28400.0
2008-01-07 10:00:00,77.07,77.07,76.92,76.92,22900.0,56.6991,56.6991,56.5888,56.5888,22900.0
2008-01-07 10:10:00,76.95,76.95,76.73,76.73,3600.0,56.6108,56.6108,56.449,56.449,3600.0
2008-01-07 10:20:00,76.58,76.64,76.4,76.4,14100.0,56.3386,56.3828,56.2062,56.2062,14100.0
2008-01-07 10:30:00,76.38,76.42,76.19,76.39,7800.0,56.1915,56.2209,56.0517,56.1988,7800.0
2008-01-07 10:40:00,76.45,76.55,76.45,76.51,6800.0,56.243,56.3166,56.243,56.2871,6800.0
2008-01-07 10:50:00,76.5,76.61,76.37,76.45,91800.0,56.2798,56.3607,56.1841,56.243,91800.0
2008-01-07 11:00:00,76.45,76.71,76.45,76.71,25600.0,56.243,56.4343,56.243,56.4343,25600.0
2008-01-07 11:10:00,76.68,76.81,76.64,76.7,19600.0,56.4122,56.5078,56.3828,56.4269,19600.0
2008-01-07 11:20:00,76.71,76.8,76.61,76.79,21800.0,56.4343,56.5005,56.3607,56.4931,21800.0
2008-01-07 11:30:00,76.78,77.09,76.75,76.95,34400.0,56.4858,56.7138,56.4637,56.6108,34400.0
2008-01-07 11:40:00,76.95,77.15,76.95,77.02,11200.0,56.6108,56.758,56.6108,56.6623,11200.0
2008-01-07 11:50:00,77.0,77.08,76.94,77.0,28200.0,56.6476,56.7065,56.6035,56.6476,28200.0
2008-01-07 12:00:00,76.98,77.05,76.83,76.83,27800.0,56.6329,56.6844,56.5225,56.5225,27800.0
2008-01-07 12:10:00,76.8,76.91,76.68,76.83,16400.0,56.5005,56.5814,56.4122,56.5225,16400.0
2008-01-07 12:20:00,76.82,77.06,76.8,76.97,20600.0,56.5152,56.6918,56.5005,56.6255,20600.0
2008-01-07 12:30:00,76.98,77.17,76.98,77.16,29200.0,56.6329,56.7727,56.6329,56.7653,29200.0
2008-01-07 12:40:00,77.17,77.17,77.0,77.12,31600.0,56.7727,56.7727,56.6476,56.7359,31600.0
2008-01-07 12:50:00,77.13,77.29,77.13,77.22,25500.0,56.7432,56.861,56.7432,56.8095,25500.0
2008-01-07 13:00:00,77.2,77.24,77.09,77.18,9500.0,56.7947,56.8242,56.7138,56.78,9500.0
2008-01-07 13:10:00,77.17,77.24,77.03,77.24,8400.0,56.7727,56.8242,56.6697,56.8242,8400.0
2008-01-07 13:20:00,77.21,77.25,77.09,77.17,8500.0,56.8021,56.8315,56.7138,56.7727,8500.0
2008-01-07 13:30:00,77.13,77.19,77.02,77.1,22200.0,56.7432,56.7874,56.6623,56.7212,22200.0
2008-01-07 13:40:00,77.11,77.11,76.79,76.89,12400.0,56.7285,56.7285,56.4931,56.5667,12400.0
2008-01-07 13:50:00,76.89,76.95,76.78,76.85,15000.0,56.5667,56.6108,56.4858,56.5373,15000.0
2008-01-07 14:00:00,76.89,76.94,76.56,76.56,14600.0,56.5667,56.6035,56.3239,56.3239,14600.0
2008-01-07 14:10:00,76.58,76.74,76.53,76.69,15500.0,56.3386,56.4563,56.3018,56.4195,15500.0
2008-01-07 14:20:00,76.69,76.69,76.47,76.59,27300.0,56.4195,56.4195,56.2577,56.346,27300.0
2008-01-07 14:30:00,76.56,76.81,76.56,76.8,14300.0,56.3239,56.5078,56.3239,56.5005,14300.0
2008-01-07 14:40:00,76.81,76.9,76.56,76.59,12100.0,56.5078,56.574,56.3239,56.346,12100.0
2008-01-07 14:50:00,76.62,76.66,76.37,76.59,24200.0,56.3681,56.3975,56.1841,56.346,24200.0
2008-01-07 15:00:00,76.61,76.73,76.52,76.53,34300.0,56.3607,56.449,56.2945,56.3018,34300.0
2008-01-07 15:10:00,76.61,76.66,76.39,76.53,15500.0,56.3607,56.3975,56.1988,56.3018,15500.0
2008-01-07 15:20:00,76.58,76.63,76.46,76.49,10000.0,56.3386,56.3754,56.2503,56.2724,10000.0
2008-01-07 15:30:00,76.54,76.54,76.28,76.29,17400.0,56.3092,56.3092,56.1179,56.1253,17400.0
2008-01-07 15:40:00,76.24,76.81,76.24,76.8,15100.0,56.0885,56.5078,56.0885,56.5005,15100.0
2008-01-07 15:50:00,76.82,77.01,76.72,76.94,70700.0,56.5152,56.655,56.4416,56.6035,70700.0
2008-01-07 16:00:00,76.94,76.99,76.94,76.99,1000.0,56.6035,56.6403,56.6035,56.6403,1000.0
2008-01-07 16:10:00,76.99,76.99,76.99,76.99,0.0,56.6403,56.6403,56.6403,56.6403,0.0
2008-01-08 09:30:00,77.19,77.29,77.16,77.19,18800.0,56.7874,56.861,56.7653,56.7874,18800.0
2008-01-08 09:40:00,77.26,77.53,77.26,77.46,4500.0,56.8389,57.0375,56.8389,56.986,4500.0
2008-01-08 09:50:00,77.45,77.45,77.32,77.32,2100.0,56.9787,56.9787,56.883,56.883,2100.0
2008-01-08 10:00:00,77.32,77.67,77.24,77.67,15600.0,56.883,57.1405,56.8242,57.1405,15600.0
2008-01-08 10:10:00,77.64,77.68,77.54,77.56,10100.0,57.1184,57.1479,57.0449,57.0596,10100.0
2008-01-08 10:20:00,77.53,77.66,77.47,77.48,49400.0,57.0375,57.1332,56.9934,57.0007,49400.0
2008-01-08 10:30:00,77.49,77.5,77.38,77.43,9200.0,57.0081,57.0155,56.9272,56.964,9200.0
2008-01-08 10:40:00,77.42,77.49,77.33,77.34,8100.0,56.9566,57.0081,56.8904,56.8977,8100.0
2008-01-08 10:50:00,77.33,77.43,77.33,77.36,7300.0,56.8904,56.964,56.8904,56.9125,7300.0
2008-01-08 11:00:00,77.4,77.4,77.28,77.3,5400.0,56.9419,56.9419,56.8536,56.8683,5400.0
2008-01-08 11:10:00,77.28,77.29,76.99,77.07,12700.0,56.8536,56.861,56.6403,56.6991,12700.0
2008-01-08 11:20:00,77.06,77.1,76.99,77.02,12800.0,56.6918,56.7212,56.6403,56.6623,12800.0
2008-01-08 11:30:00,77.0,77.0,76.8,76.91,8300.0,56.6476,56.6476,56.5005,56.5814,8300.0
2008-01-08 11:40:00,76.92,76.93,76.63,76.63,9800.0,56.5888,56.5961,56.3754,56.3754,9800.0
2008-01-08 11:50:00,76.6,76.83,76.6,76.8,22300.0,56.3533,56.5225,56.3533,56.5005,22300.0
2008-01-08 12:00:00,76.72,76.78,76.63,76.78,14000.0,56.4416,56.4858,56.3754,56.4858,14000.0
2008-01-08 12:10:00,76.78,76.88,76.7,76.83,15500.0,56.4858,56.5593,56.4269,56.5225,15500.0
2008-01-08 12:20:00,76.82,76.92,76.81,76.9,8500.0,56.5152,56.5888,56.5078,56.574,8500.0
2008-01-08 12:30:00,76.9,76.91,76.76,76.78,7400.0,56.574,56.5814,56.471,56.4858,7400.0
2008-01-08 12:40:00,76.78,76.82,76.69,76.82,9600.0,56.4858,56.5152,56.4195,56.5152,9600.0
2008-01-08 12:50:00,76.83,76.9,76.76,76.77,18100.0,56.5225,56.574,56.471,56.4784,18100.0
2008-01-08 13:00:00,76.75,77.03,76.63,76.98,38500.0,56.4637,56.6697,56.3754,56.6329,38500.0
2008-01-08 13:10:00,76.98,77.15,76.96,76.97,28000.0,56.6329,56.758,56.6182,56.6255,28000.0
2008-01-08 13:20:00,76.94,77.09,76.94,77.09,11000.0,56.6035,56.7138,56.6035,56.7138,11000.0
2008-01-08 13:30:00,76.99,76.99,76.85,76.86,7300.0,56.6403,56.6403,56.5373,56.5446,7300.0
2008-01-08 13:40:00,76.89,77.04,76.84,77.0,9700.0,56.5667,56.677,56.5299,56.6476,9700.0
2008-01-08 13:50:00,77.02,77.2,77.0,77.2,9300.0,56.6623,56.7947,56.6476,56.7947,9300.0
2008-01-08 14:00:00,77.19,77.22,77.12,77.2,4300.0,56.7874,56.8095,56.7359,56.7947,4300.0
2008-01-08 14:10:00,77.23,77.29,77.2,77.23,19500.0,56.8168,56.861,56.7947,56.8168,19500.0
2008-01-08 14:20:00,77.26,77.36,77.24,77.36,6300.0,56.8389,56.9125,56.8242,56.9125,6300.0
2008-01-08 14:30:00,77.39,77.39,77.15,77.17,5800.0,56.9345,56.9345,56.758,56.7727,5800.0
2008-01-08 14:40:00,77.16,77.18,76.72,76.85,31700.0,56.7653,56.78,56.4416,56.5373,31700.0
2008-01-08 14:50:00,76.87,76.88,76.5,76.5,21100.0,56.552,56.5593,56.2798,56.2798,21100.0
2008-01-08 15:00:00,76.5,76.57,76.36,76.37,25500.0,56.2798,56.3313,56.1768,56.1841,25500.0
2008-01-08 15:10:00,76.37,76.38,76.06,76.1,30700.0,56.1841,56.1915,55.9561,55.9855,30700.0
2008-01-08 15:20:00,76.09,76.13,75.75,76.02,1041900.0,55.9781,56.0076,55.728,55.9266,1041900.0
2008-01-08 15:30:00,76.03,76.3,75.95,76.06,51800.0,55.934,56.1326,55.8751,55.9561,51800.0
2008-01-08 15:40:00,76.1,76.14,75.7,75.7,65800.0,55.9855,56.0149,55.6912,55.6912,65800.0
2008-01-08 15:50:00,75.68,75.73,75.36,75.48,24500.0,55.6765,55.7133,55.4411,55.5294,24500.0
2008-01-08 16:00:00,75.47,75.54,75.36,75.49,4600.0,55.522,55.5735,55.4411,55.5367,4600.0
2008-01-08 16:10:00,75.49,75.49,75.49,75.49,0.0,55.5367,55.5367,55.5367,55.5367,0.0
2008-01-09 09:30:00,75.5,75.74,75.39,75.74,31200.0,55.5441,55.7206,55.4632,55.7206,31200.0
2008-01-09 09:40:00,75.7,75.79,75.7,75.78,1700.0,55.6912,55.7574,55.6912,55.7501,1700.0
2008-01-09 09:50:00,75.77,75.79,75.55,75.71,9800.0,55.7427,55.7574,55.5809,55.6986,9800.0
2008-01-09 10:00:00,75.73,75.99,75.73,75.85,18600.0,55.7133,55.9046,55.7133,55.8016,18600.0
2008-01-09 10:10:00,75.8,75.96,75.78,75.79,11500.0,55.7648,55.8825,55.7501,55.7574,11500.0
2008-01-09 10:20:00,75.78,75.78,75.52,75.71,15800.0,55.7501,55.7501,55.5588,55.6986,15800.0
2008-01-09 10:30:00,75.68,75.74,75.56,75.61,16800.0,55.6765,55.7206,55.5882,55.625,16800.0
2008-01-09 10:40:00,75.67,75.86,75.66,75.75,11600.0,55.6692,55.8089,55.6618,55.728,11600.0
2008-01-09 10:50:00,75.76,75.85,75.63,75.79,23500.0,55.7354,55.8016,55.6397,55.7574,23500.0
2008-01-09 11:00:00,75.78,75.87,75.63,75.7,16100.0,55.7501,55.8163,55.6397,55.6912,16100.0
2008-01-09 11:10:00,75.7,75.74,75.58,75.66,18300.0,55.6912,55.7206,55.6029,55.6618,18300.0
2008-01-09 11:20:00,75.66,75.78,75.57,75.6,6400.0,55.6618,55.7501,55.5956,55.6177,6400.0
2008-01-09 11:30:00,75.57,75.6,75.34,75.43,8400.0,55.5956,55.6177,55.4264,55.4926,8400.0
2008-01-09 11:40:00,75.42,75.42,75.25,75.33,21200.0,55.4852,55.4852,55.3602,55.419,21200.0
2008-01-09 11:50:00,75.28,75.3,75.15,75.3,13800.0,55.3822,55.3969,55.2866,55.3969,13800.0
2008-01-09 12:00:00,75.3,75.45,75.21,75.41,27800.0,55.3969,55.5073,55.3307,55.4779,27800.0
2008-01-09 12:10:00,75.36,75.54,75.35,75.53,3800.0,55.4411,55.5735,55.4337,55.5662,3800.0
2008-01-09 12:20:00,75.52,75.67,75.37,75.65,18900.0,55.5588,55.6692,55.4484,55.6544,18900.0
2008-01-09 12:30:00,75.65,75.65,75.47,75.48,49100.0,55.6544,55.6544,55.522,55.5294,49100.0
2008-01-09 12:40:00,75.51,75.51,75.32,75.43,29100.0,55.5514,55.5514,55.4117,55.4926,29100.0
2008-01-09 12:50:00,75.41,75.53,75.37,75.46,11800.0,55.4779,55.5662,55.4484,55.5147,11800.0
2008-01-09 13:00:00,75.51,75.57,75.42,75.46,15900.0,55.5514,55.5956,55.4852,55.5147,15900.0
2008-01-09 13:10:00,75.48,75.48,75.25,75.32,10200.0,55.5294,55.5294,55.3602,55.4117,10200.0
2008-01-09 13:20:00,75.35,75.43,75.19,75.27,16500.0,55.4337,55.4926,55.316,55.3749,16500.0
2008-01-09 13:30:00,75.26,75.28,75.02,75.21,24700.0,55.3675,55.3822,55.191,55.3307,24700.0
2008-01-09 13:40:00,75.24,75.24,74.96,75.01,14500.0,55.3528,55.3528,55.1468,55.1836,14500.0
2008-01-09 13:50:00,74.99,75.04,74.91,75.01,84000.0,55.1689,55.2057,55.11,55.1836,84000.0
2008-01-09 14:00:00,74.98,75.04,74.8,74.83,3083300.0,55.1615,55.2057,55.0291,55.0512,3083300.0
2008-01-09 14:10:00,74.86,75.02,74.74,74.85,21700.0,55.0732,55.191,54.985,55.0659,21700.0
2008-01-09 14:20:00,74.85,75.08,74.81,75.08,11900.0,55.0659,55.2351,55.0365,55.2351,11900.0
2008-01-09 14:30:00,75.05,75.32,75.05,75.24,24300.0,55.213,55.4117,55.213,55.3528,24300.0
2008-01-09 14:40:00,75.2,75.45,75.01,75.45,23900.0,55.3234,55.5073,55.1836,55.5073,23900.0
2008-01-09 14:50:00,75.49,75.61,75.42,75.56,10800.0,55.5367,55.625,55.4852,55.5882,10800.0
2008-01-09 15:00:00,75.59,76.04,75.58,75.96,18100.0,55.6103,55.9414,55.6029,55.8825,18100.0
2008-01-09 15:10:00,75.98,76.15,75.71,76.11,2030400.0,55.8972,56.0223,55.6986,55.9929,2030400.0
2008-01-09 15:20:00,76.1,76.18,75.83,75.85,17100.0,55.9855,56.0443,55.7869,55.8016,17100.0
2008-01-09 15:30:00,75.85,76.11,75.68,76.05,37300.0,55.8016,55.9929,55.6765,55.9487,37300.0
2008-01-09 15:40:00,76.12,76.3,76.06,76.07,63100.0,56.0002,56.1326,55.9561,55.9634,63100.0
2008-01-09 15:50:00,76.08,76.47,76.06,76.47,21000.0,55.9708,56.2577,55.9561,56.2577,21000.0
2008-01-09 16:00:00,76.36,76.47,76.35,76.45,10600.0,56.1768,56.2577,56.1694,56.243,10600.0
2008-01-09 16:10:00,76.15,76.15,76.15,76.15,9000.0,56.0223,56.0223,56.0223,56.0223,9000.0
2008-01-10 09:30:00,75.81,75.88,75.61,75.88,16600.0,55.7721,55.8236,55.625,55.8236,16600.0
2008-01-10 09:40:00,75.8,75.88,75.64,75.88,36400.0,55.7648,55.8236,55.6471,55.8236,36400.0
2008-01-10 09:50:00,75.92,76.04,75.85,76.02,4900.0,55.8531,55.9414,55.8016,55.9266,4900.0
2008-01-10 10:00:00,75.98,76.3,75.95,76.22,221800.0,55.8972,56.1326,55.8751,56.0738,221800.0
2008-01-10 10:10:00,76.19,76.3,76.09,76.3,20200.0,56.0517,56.1326,55.9781,56.1326,20200.0
2008-01-10 10:20:00,76.32,76.32,76.11,76.12,13000.0,56.1473,56.1473,55.9929,56.0002,13000.0
2008-01-10 10:30:00,76.19,76.43,76.13,76.39,20600.0,56.0517,56.2283,56.0076,56.1988,20600.0
2008-01-10 10:40:00,76.4,76.41,76.15,76.15,11500.0,56.2062,56.2136,56.0223,56.0223,11500.0
2008-01-10 10:50:00,76.12,76.13,76.02,76.12,9100.0,56.0002,56.0076,55.9266,56.0002,9100.0
2008-01-10 11:00:00,76.05,76.06,75.93,76.05,13200.0,55.9487,55.9561,55.8604,55.9487,13200.0
2008-01-10 11:10:00,76.07,76.11,75.99,76.02,15900.0,55.9634,55.9929,55.9046,55.9266,15900.0
2008-01-10 11:20:00,75.99,76.17,75.93,76.11,13800.0,55.9046,56.037,55.8604,55.9929,13800.0
2008-01-10 11:30:00,76.13,76.13,75.96,75.96,13000.0,56.0076,56.0076,55.8825,55.8825,13000.0
2008-01-10 11:40:00,75.92,76.05,75.87,76.05,9800.0,55.8531,55.9487,55.8163,55.9487,9800.0
2008-01-10 11:50:00,76.04,76.16,76.04,76.08,6600.0,55.9414,56.0296,55.9414,55.9708,6600.0
2008-01-10 12:00:00,76.08,76.15,76.03,76.15,7500.0,55.9708,56.0223,55.934,56.0223,7500.0
2008-01-10 12:10:00,76.11,76.74,76.11,76.55,35600.0,55.9929,56.4563,55.9929,56.3166,35600.0
2008-01-10 12:20:00,76.57,77.17,76.53,76.7,99400.0,56.3313,56.7727,56.3018,56.4269,99400.0
2008-01-10 12:30:00,76.7,76.81,76.38,76.43,41500.0,56.4269,56.5078,56.1915,56.2283,41500.0
2008-01-10 12:40:00,76.49,76.54,76.31,76.44,41300.0,56.2724,56.3092,56.14,56.2356,41300.0
2008-01-10 12:50:00,76.42,76.9,76.42,76.79,30000.0,56.2209,56.574,56.2209,56.4931,30000.0
2008-01-10 13:00:00,76.76,76.82,76.56,76.7,27000.0,56.471,56.5152,56.3239,56.4269,27000.0
2008-01-10 13:10:00,76.71,76.74,76.42,76.5,19700.0,56.4343,56.4563,56.2209,56.2798,19700.0
2008-01-10 13:20:00,76.57,76.82,76.55,76.67,40400.0,56.3313,56.5152,56.3166,56.4048,40400.0
2008-01-10 13:30:00,76.65,76.72,76.12,76.34,19700.0,56.3901,56.4416,56.0002,56.1621,19700.0
2008-01-10 13:40:00,76.3,76.48,76.22,76.3,18900.0,56.1326,56.2651,56.0738,56.1326,18900.0
2008-01-10 13:50:00,76.39,76.39,76.02,76.32,23700.0,56.1988,56.1988,55.9266,56.1473,23700.0
2008-01-10 14:00:00,76.33,76.4,76.1,76.2,24100.0,56.1547,56.2062,55.9855,56.0591,24100.0
2008-01-10 14:10:00,76.25,76.8,76.17,76.76,66400.0,56.0958,56.5005,56.037,56.471,66400.0
2008-01-10 14:20:00,76.81,76.81,76.59,76.66,25000.0,56.5078,56.5078,56.346,56.3975,25000.0
2008-01-10 14:30:00,76.67,77.11,76.65,77.09,19300.0,56.4048,56.7285,56.3901,56.7138,19300.0
2008-01-10 14:40:00,77.12,77.16,76.96,77.0,14500.0,56.7359,56.7653,56.6182,56.6476,14500.0
2008-01-10 14:50:00,77.03,77.25,77.0,77.18,10600.0,56.6697,56.8315,56.6476,56.78,10600.0
2008-01-10 15:00:00,77.2,77.47,77.16,77.47,16100.0,56.7947,56.9934,56.7653,56.9934,16100.0
2008-01-10 15:10:00,77.48,77.54,77.21,77.22,7300.0,57.0007,57.0449,56.8021,56.8095,7300.0
2008-01-10 15:20:00,77.28,77.44,77.19,77.42,26000.0,56.8536,56.9713,56.7874,56.9566,26000.0
2008-01-10 15:30:00,77.43,77.55,77.3,77.39,26400.0,56.964,57.0522,56.8683,56.9345,26400.0
2008-01-10 15:40:00,77.38,77.49,77.08,77.13,23100.0,56.9272,57.0081,56.7065,56.7432,23100.0
2008-01-10 15:50:00,77.08,77.13,76.96,76.96,38500.0,56.7065,56.7432,56.6182,56.6182,38500.0
2008-01-10 16:00:00,76.97,77.09,76.89,76.95,1400.0,56.6255,56.7138,56.5667,56.6108,1400.0
2008-01-10 16:10:00,76.95,76.95,76.95,76.95,0.0,56.6108,56.6108,56.6108,56.6108,0.0
2008-01-11 09:30:00,76.5,76.5,76.22,76.34,20300.0,56.2798,56.2798,56.0738,56.1621,20300.0
2008-01-11 09:40:00,76.34,76.55,76.27,76.55,9600.0,56.1621,56.3166,56.1106,56.3166,9600.0
2008-01-11 09:50:00,76.59,76.6,76.31,76.43,40600.0,56.346,56.3533,56.14,56.2283,40600.0
2008-01-11 10:00:00,76.38,76.38,76.13,76.13,13300.0,56.1915,56.1915,56.0076,56.0076,13300.0
2008-01-11 10:10:00,76.13,76.33,76.13,76.19,7400.0,56.0076,56.1547,56.0076,56.0517,7400.0
2008-01-11 10:20:00,76.23,76.42,76.23,76.29,13500.0,56.0811,56.2209,56.0811,56.1253,13500.0
2008-01-11 10:30:00,76.29,76.42,76.16,76.41,10600.0,56.1253,56.2209,56.0296,56.2136,10600.0
2008-01-11 10:40:00,76.37,76.61,76.33,76.58,11600.0,56.1841,56.3607,56.1547,56.3386,11600.0
2008-01-11 10:50:00,76.56,76.75,76.49,76.59,13800.0,56.3239,56.4637,56.2724,56.346,13800.0
2008-01-11 11:00:00,76.59,76.61,76.4,76.52,13700.0,56.346,56.3607,56.2062,56.2945,13700.0
2008-01-11 11:10:00,76.52,76.61,76.45,76.46,7900.0,56.2945,56.3607,56.243,56.2503,7900.0
2008-01-11 11:20:00,76.5,76.61,76.46,76.61,6200.0,56.2798,56.3607,56.2503,56.3607,6200.0
2008-01-11 11:30:00,76.63,76.86,76.62,76.69,9300.0,56.3754,56.5446,56.3681,56.4195,9300.0
2008-01-11 11:40:00,76.7,76.71,76.59,76.7,7700.0,56.4269,56.4343,56.346,56.4269,7700.0
2008-01-11 11:50:00,76.71,76.76,76.66,76.68,6200.0,56.4343,56.471,56.3975,56.4122,6200.0
2008-01-11 12:00:00,76.64,76.64,76.53,76.62,8300.0,56.3828,56.3828,56.3018,56.3681,8300.0
2008-01-11 12:10:00,76.54,76.73,76.5,76.5,21000.0,56.3092,56.449,56.2798,56.2798,21000.0
2008-01-11 12:20:00,76.47,76.52,76.32,76.51,20800.0,56.2577,56.2945,56.1473,56.2871,20800.0
2008-01-11 12:30:00,76.47,76.48,76.35,76.42,18200.0,56.2577,56.2651,56.1694,56.2209,18200.0
2008-01-11 12:40:00,76.43,76.61,76.41,76.57,19900.0,56.2283,56.3607,56.2136,56.3313,19900.0
2008-01-11 12:50:00,76.58,76.71,76.54,76.71,11600.0,56.3386,56.4343,56.3092,56.4343,11600.0
2008-01-11 13:00:00,76.7,76.74,76.37,76.43,15200.0,56.4269,56.4563,56.1841,56.2283,15200.0
2008-01-11 13:10:00,76.39,76.43,76.18,76.18,6500.0,56.1988,56.2283,56.0443,56.0443,6500.0
2008-01-11 13:20:00,76.2,76.35,76.11,76.33,4000.0,56.0591,56.1694,55.9929,56.1547,4000.0
2008-01-11 13:30:00,76.34,76.41,76.16,76.17,9900.0,56.1621,56.2136,56.0296,56.037,9900.0
2008-01-11 13:40:00,76.26,76.34,76.03,76.04,7600.0,56.1032,56.1621,55.934,55.9414,7600.0
2008-01-11 13:50:00,76.04,76.31,76.04,76.09,15000.0,55.9414,56.14,55.9414,55.9781,15000.0
2008-01-11 14:00:00,76.12,76.23,76.08,76.23,8800.0,56.0002,56.0811,55.9708,56.0811,8800.0
2008-01-11 14:10:00,76.19,76.41,76.1,76.33,8300.0,56.0517,56.2136,55.9855,56.1547,8300.0
2008-01-11 14:20:00,76.28,76.33,76.25,76.31,10400.0,56.1179,56.1547,56.0958,56.14,10400.0
2008-01-11 14:30:00,76.25,76.32,76.17,76.25,16700.0,56.0958,56.1473,56.037,56.0958,16700.0
2008-01-11 14:40:00,76.25,76.37,76.07,76.09,16600.0,56.0958,56.1841,55.9634,55.9781,16600.0
2008-01-11 14:50:00,76.11,76.21,75.93,76.14,48300.0,55.9929,56.0664,55.8604,56.0149,48300.0
2008-01-11 15:00:00,76.11,76.12,75.9,75.93,46800.0,55.9929,56.0002,55.8384,55.8604,46800.0
2008-01-11 15:10:00,75.94,75.94,75.7,75.82,45900.0,55.8678,55.8678,55.6912,55.7795,45900.0
2008-01-11 15:20:00,75.8,76.12,75.66,76.05,51300.0,55.7648,56.0002,55.6618,55.9487,51300.0
2008-01-11 15:30:00,75.99,76.26,75.9,76.25,71200.0,55.9046,56.1032,55.8384,56.0958,71200.0
2008-01-11 15:40:00,76.27,76.27,76.04,76.2,32100.0,56.1106,56.1106,55.9414,56.0591,32100.0
2008-01-11 15:50:00,76.21,76.3,75.97,76.11,47800.0,56.0664,56.1326,55.8899,55.9929,47800.0
2008-01-11 16:00:00,76.11,76.2,76.11,76.2,4000.0,55.9929,56.0591,55.9929,56.0591,4000.0
2008-01-11 16:10:00,76.11,76.11,76.11,76.11,200.0,55.9929,55.9929,55.9929,55.9929,200.0
2008-01-14 09:30:00,76.64,76.73,76.46,76.53,23600.0,56.3828,56.449,56.2503,56.3018,23600.0
2008-01-14 09:40:00,76.47,76.47,76.3,76.34,3600.0,56.2577,56.2577,56.1326,56.1621,3600.0
2008-01-14 09:50:00,76.39,76.44,76.3,76.35,10400.0,56.1988,56.2356,56.1326,56.1694,10400.0
2008-01-14 10:00:00,76.37,76.47,76.26,76.45,18500.0,56.1841,56.2577,56.1032,56.243,18500.0
2008-01-14 10:10:00,76.47,76.55,76.41,76.5,30200.0,56.2577,56.3166,56.2136,56.2798,30200.0
2008-01-14 10:20:00,76.5,76.5,76.43,76.48,5600.0,56.2798,56.2798,56.2283,56.2651,5600.0
2008-01-14 10:30:00,76.48,76.61,76.48,76.57,7500.0,56.2651,56.3607,56.2651,56.3313,7500.0
2008-01-14 10:40:00,76.57,76.57,76.47,76.49,20600.0,56.3313,56.3313,56.2577,56.2724,20600.0
2008-01-14 10:50:00,76.49,76.63,76.42,76.61,9200.0,56.2724,56.3754,56.2209,56.3607,9200.0
2008-01-14 11:00:00,76.63,76.73,76.63,76.69,15600.0,56.3754,56.449,56.3754,56.4195,15600.0
2008-01-14 11:10:00,76.67,76.69,76.55,76.55,10200.0,56.4048,56.4195,56.3166,56.3166,10200.0
2008-01-14 11:20:00,76.56,76.61,76.52,76.59,6700.0,56.3239,56.3607,56.2945,56.346,6700.0
2008-01-14 11:30:00,76.57,76.58,76.47,76.48,13300.0,56.3313,56.3386,56.2577,56.2651,13300.0
2008-01-14 11:40:00,76.47,76.54,76.47,76.5,6000.0,56.2577,56.3092,56.2577,56.2798,6000.0
2008-01-14 11:50:00,76.52,76.57,76.48,76.48,5300.0,56.2945,56.3313,56.2651,56.2651,5300.0
2008-01-14 12:00:00,76.48,76.51,76.36,76.37,31200.0,56.2651,56.2871,56.1768,56.1841,31200.0
2008-01-14 12:10:00,76.38,76.38,76.29,76.34,3700.0,56.1915,56.1915,56.1253,56.1621,3700.0
2008-01-14 12:20:00,76.31,76.39,76.31,76.31,2000.0,56.14,56.1988,56.14,56.14,2000.0
2008-01-14 12:30:00,76.3,76.4,76.28,76.35,2100.0,56.1326,56.2062,56.1179,56.1694,2100.0
2008-01-14 12:40:00,76.36,76.36,76.28,76.33,2300.0,56.1768,56.1768,56.1179,56.1547,2300.0
2008-01-14 12:50:00,76.29,76.45,76.29,76.39,19800.0,56.1253,56.243,56.1253,56.1988,19800.0
2008-01-14 13:00:00,76.41,76.42,76.39,76.42,11600.0,56.2136,56.2209,56.1988,56.2209,11600.0
2008-01-14 13:10:00,76.49,76.49,76.36,76.42,15500.0,56.2724,56.2724,56.1768,56.2209,15500.0
2008-01-14 13:20:00,76.46,76.52,76.42,76.42,24300.0,56.2503,56.2945,56.2209,56.2209,24300.0
2008-01-14 13:30:00,76.42,76.56,76.4,76.56,12600.0,56.2209,56.3239,56.2062,56.3239,12600.0
2008-01-14 13:40:00,76.53,76.65,76.51,76.63,68000.0,56.3018,56.3901,56.2871,56.3754,68000.0
2008-01-14 13:50:00,76.59,76.72,76.59,76.65,21400.0,56.346,56.4416,56.346,56.3901,21400.0
2008-01-14 14:00:00,76.66,76.67,76.58,76.63,18900.0,56.3975,56.4048,56.3386,56.3754,18900.0
2008-01-14 14:10:00,76.56,76.58,76.5,76.53,17000.0,56.3239,56.3386,56.2798,56.3018,17000.0
2008-01-14 14:20:00,76.53,76.6,76.52,76.6,8900.0,56.3018,56.3533,56.2945,56.3533,8900.0
2008-01-14 14:30:00,76.58,76.8,76.58,76.8,11300.0,56.3386,56.5005,56.3386,56.5005,11300.0
2008-01-14 14:40:00,76.84,76.84,76.69,76.8,788100.0,56.5299,56.5299,56.4195,56.5005,788100.0
2008-01-14 14:50:00,76.8,76.87,76.66,76.86,78800.0,56.5005,56.552,56.3975,56.5446,78800.0
2008-01-14 15:00:00,76.86,76.94,76.81,76.83,534000.0,56.5446,56.6035,56.5078,56.5225,534000.0
2008-01-14 15:10:00,76.84,76.87,76.67,76.67,32700.0,56.5299,56.552,56.4048,56.4048,32700.0
2008-01-14 15:20:00,76.69,76.74,76.63,76.74,7600.0,56.4195,56.4563,56.3754,56.4563,7600.0
2008-01-14 15:30:00,76.73,76.78,76.65,76.78,5200.0,56.449,56.4858,56.3901,56.4858,5200.0
2008-01-14 15:40:00,76.75,76.93,76.7,76.86,32600.0,56.4637,56.5961,56.4269,56.5446,32600.0
2008-01-14 15:50:00,76.89,76.91,76.77,76.8,32800.0,56.5667,56.5814,56.4784,56.5005,32800.0
2008-01-14 16:00:00,76.65,76.83,76.65,76.79,40200.0,56.3901,56.5225,56.3901,56.4931,40200.0
2008-01-14 16:10:00,76.79,76.79,76.79,76.79,0.0,56.4931,56.4931,56.4931,56.4931,0.0
2008-01-15 09:30:00,75.82,75.99,75.8,75.91,22500.0,55.7795,55.9046,55.7648,55.8457,22500.0
2008-01-15 09:40:00,75.92,76.03,75.85,75.97,11300.0,55.8531,55.934,55.8016,55.8899,11300.0
2008-01-15 09:50:00,75.96,76.04,75.9,75.92,7500.0,55.8825,55.9414,55.8384,55.8531,7500.0
2008-01-15 10:00:00,75.98,76.03,75.73,75.73,24000.0,55.8972,55.934,55.7133,55.7133,24000.0
2008-01-15 10:10:00,75.73,75.78,75.5,75.51,35200.0,55.7133,55.7501,55.5441,55.5514,35200.0
2008-01-15 10:20:00,75.52,75.61,75.44,75.52,20400.0,55.5588,55.625,55.4999,55.5588,20400.0
2008-01-15 10:30:00,75.51,75.62,75.43,75.48,14300.0,55.5514,55.6324,55.4926,55.5294,14300.0
2008-01-15 10:40:00,75.45,75.46,75.2,75.22,20500.0,55.5073,55.5147,55.3234,55.3381,20500.0
2008-01-15 10:50:00,75.23,75.36,75.14,75.28,17500.0,55.3455,55.4411,55.2792,55.3822,17500.0
2008-01-15 11:00:00,75.28,75.39,75.27,75.32,8900.0,55.3822,55.4632,55.3749,55.4117,8900.0
2008-01-15 11:10:00,75.33,75.5,75.33,75.36,12500.0,55.419,55.5441,55.419,55.4411,12500.0
2008-01-15 11:20:00,75.35,75.4,75.24,75.28,16000.0,55.4337,55.4705,55.3528,55.3822,16000.0
2008-01-15 11:30:00,75.28,75.33,75.21,75.27,19100.0,55.3822,55.419,55.3307,55.3749,19100.0
2008-01-15 11:40:00,75.29,75.32,75.08,75.14,18500.0,55.3896,55.4117,55.2351,55.2792,18500.0
2008-01-15 11:50:00,75.13,75.27,75.07,75.27,11800.0,55.2719,55.3749,55.2277,55.3749,11800.0
2008-01-15 12:00:00,75.27,75.36,75.22,75.35,10100.0,55.3749,55.4411,55.3381,55.4337,10100.0
2008-01-15 12:10:00,75.31,75.39,75.28,75.28,8600.0,55.4043,55.4632,55.3822,55.3822,8600.0
2008-01-15 12:20:00,75.25,75.4,75.25,75.36,15300.0,55.3602,55.4705,55.3602,55.4411,15300.0
2008-01-15 12:30:00,75.38,75.38,75.17,75.21,8800.0,55.4558,55.4558,55.3013,55.3307,8800.0
2008-01-15 12:40:00,75.21,75.31,75.13,75.31,8800.0,55.3307,55.4043,55.2719,55.4043,8800.0
2008-01-15 12:50:00,75.26,75.32,75.2,75.25,7000.0,55.3675,55.4117,55.3234,55.3602,7000.0
2008-01-15 13:00:00,75.23,75.46,75.19,75.44,10000.0,55.3455,55.5147,55.316,55.4999,10000.0
2008-01-15 13:10:00,75.41,75.51,75.39,75.48,12000.0,55.4779,55.5514,55.4632,55.5294,12000.0
2008-01-15 13:20:00,75.43,75.43,75.25,75.25,8300.0,55.4926,55.4926,55.3602,55.3602,8300.0
2008-01-15 13:30:00,75.25,75.29,75.18,75.28,14200.0,55.3602,55.3896,55.3087,55.3822,14200.0
2008-01-15 13:40:00,75.27,75.27,75.18,75.26,9900.0,55.3749,55.3749,55.3087,55.3675,9900.0
2008-01-15 13:50:00,75.24,75.26,75.08,75.22,19700.0,55.3528,55.3675,55.2351,55.3381,19700.0
2008-01-15 14:00:00,75.21,75.23,75.1,75.2,6700.0,55.3307,55.3455,55.2498,55.3234,6700.0
2008-01-15 14:10:00,75.18,75.37,75.16,75.3,9400.0,55.3087,55.4484,55.294,55.3969,9400.0
2008-01-15 14:20:00,75.3,75.32,75.15,75.23,9900.0,55.3969,55.4117,55.2866,55.3455,9900.0
2008-01-15 14:30:00,75.17,75.2,75.07,75.15,8200.0,55.3013,55.3234,55.2277,55.2866,8200.0
2008-01-15 14:40:00,75.16,75.27,75.1,75.12,8900.0,55.294,55.3749,55.2498,55.2645,8900.0
2008-01-15 14:50:00,75.14,75.2,75.0,75.05,16900.0,55.2792,55.3234,55.1762,55.213,16900.0
2008-01-15 15:00:00,75.05,75.05,74.92,75.01,17100.0,55.213,55.213,55.1174,55.1836,17100.0
2008-01-15 15:10:00,74.95,75.05,74.91,74.93,12400.0,55.1395,55.213,55.11,55.1247,12400.0
2008-01-15 15:20:00,74.95,75.37,74.92,75.3,22400.0,55.1395,55.4484,55.1174,55.3969,22400.0
2008-01-15 15:30:00,75.29,75.53,75.24,75.38,27000.0,55.3896,55.5662,55.3528,55.4558,27000.0
2008-01-15 15:40:00,75.34,75.37,75.18,75.22,21300.0,55.4264,55.4484,55.3087,55.3381,21300.0
2008-01-15 15:50:00,75.26,75.26,74.86,74.86,2042800.0,55.3675,55.3675,55.0732,55.0732,2042800.0
2008-01-15 16:00:00,74.92,74.96,74.87,74.96,1200.0,55.1174,55.1468,55.0806,55.1468,1200.0
2008-01-15 16:10:00,74.96,74.96,74.96,74.96,0.0,55.1468,55.1468,55.1468,55.1468,0.0
2008-01-16 09:30:00,74.66,74.96,74.51,74.92,17800.0,54.9261,55.1468,54.8158,55.1174,17800.0
2008-01-16 09:40:00,74.94,75.15,74.94,75.11,9100.0,55.1321,55.2866,55.1321,55.2572,9100.0
2008-01-16 09:50:00,75.1,75.1,74.63,74.64,13200.0,55.2498,55.2498,54.904,54.9114,13200.0
2008-01-16 10:00:00,74.69,74.8,74.57,74.64,23500.0,54.9482,55.0291,54.8599,54.9114,23500.0
2008-01-16 10:10:00,74.68,74.68,74.33,74.53,17000.0,54.9408,54.9408,54.6833,54.8305,17000.0
2008-01-16 10:20:00,74.5,74.64,74.41,74.48,11200.0,54.8084,54.9114,54.7422,54.7937,11200.0
2008-01-16 10:30:00,74.5,74.63,74.33,74.4,32900.0,54.8084,54.904,54.6833,54.7348,32900.0
2008-01-16 10:40:00,74.29,74.38,74.08,74.13,18400.0,54.6539,54.7201,54.4994,54.5362,18400.0
2008-01-16 10:50:00,74.08,74.19,73.95,74.14,34200.0,54.4994,54.5803,54.4038,54.5436,34200.0
2008-01-16 11:00:00,74.15,74.46,74.12,74.46,18300.0,54.5509,54.779,54.5288,54.779,18300.0
2008-01-16 11:10:00,74.45,74.45,74.33,74.37,15800.0,54.7716,54.7716,54.6833,54.7128,15800.0
2008-01-16 11:20:00,74.44,74.57,74.44,74.57,9500.0,54.7643,54.8599,54.7643,54.8599,9500.0
2008-01-16 11:30:00,74.51,74.52,74.34,74.36,10400.0,54.8158,54.8231,54.6907,54.7054,10400.0
2008-01-16 11:40:00,74.35,74.45,74.25,74.45,9800.0,54.698,54.7716,54.6245,54.7716,9800.0
2008-01-16 11:50:00,74.49,74.93,74.48,74.81,14300.0,54.801,55.1247,54.7937,55.0365,14300.0
2008-01-16 12:00:00,74.87,75.02,74.8,74.91,25600.0,55.0806,55.191,55.0291,55.11,25600.0
2008-01-16 12:10:00,74.83,74.86,74.76,74.78,12300.0,55.0512,55.0732,54.9997,55.0144,12300.0
2008-01-16 12:20:00,74.75,74.83,74.66,74.76,31500.0,54.9923,55.0512,54.9261,54.9997,31500.0
2008-01-16 12:30:00,74.8,74.97,74.8,74.94,19800.0,55.0291,55.1542,55.0291,55.1321,19800.0
2008-01-16 12:40:00,74.94,75.03,74.88,74.92,18700.0,55.1321,55.1983,55.088,55.1174,18700.0
2008-01-16 12:50:00,74.93,74.93,74.72,74.79,5000.0,55.1247,55.1247,54.9703,55.0217,5000.0
2008-01-16 13:00:00,74.79,74.85,74.76,74.76,8400.0,55.0217,55.0659,54.9997,54.9997,8400.0
2008-01-16 13:10:00,74.74,74.77,74.55,74.58,15400.0,54.985,55.007,54.8452,54.8673,15400.0
2008-01-16 13:20:00,74.57,74.69,74.56,74.58,8300.0,54.8599,54.9482,54.8525,54.8673,8300.0
2008-01-16 13:30:00,74.56,74.84,74.51,74.75,19400.0,54.8525,55.0585,54.8158,54.9923,19400.0
2008-01-16 13:40:00,74.77,74.82,74.56,74.58,9300.0,55.007,55.0438,54.8525,54.8673,9300.0
2008-01-16 13:50:00,74.59,74.69,74.58,74.66,22300.0,54.8746,54.9482,54.8673,54.9261,22300.0
2008-01-16 14:00:00,74.66,74.84,74.44,74.79,25700.0,54.9261,55.0585,54.7643,55.0217,25700.0
2008-01-16 14:10:00,74.83,74.95,74.76,74.88,16300.0,55.0512,55.1395,54.9997,55.088,16300.0
2008-01-16 14:20:00,74.87,75.16,74.77,75.16,15300.0,55.0806,55.294,55.007,55.294,15300.0
2008-01-16 14:30:00,75.19,75.45,75.19,75.42,14400.0,55.316,55.5073,55.316,55.4852,14400.0
2008-01-16 14:40:00,75.43,75.51,75.31,75.35,22900.0,55.4926,55.5514,55.4043,55.4337,22900.0
2008-01-16 14:50:00,75.35,75.37,74.98,75.01,48500.0,55.4337,55.4484,55.1615,55.1836,48500.0
2008-01-16 15:00:00,75.04,75.2,74.97,75.1,19600.0,55.2057,55.3234,55.1542,55.2498,19600.0
2008-01-16 15:10:00,75.16,75.35,75.03,75.35,12100.0,55.294,55.4337,55.1983,55.4337,12100.0
2008-01-16 15:20:00,75.29,75.33,75.03,75.2,33800.0,55.3896,55.419,55.1983,55.3234,33800.0
2008-01-16 15:30:00,75.27,75.33,74.79,74.79,62400.0,55.3749,55.419,55.0217,55.0217,62400.0
2008-01-16 15:40:00,74.84,74.84,74.55,74.56,14600.0,55.0585,55.0585,54.8452,54.8525,14600.0
2008-01-16 15:50:00,74.62,74.64,74.46,74.51,26000.0,54.8967,54.9114,54.779,54.8158,26000.0
2008-01-16 16:00:00,74.51,74.55,74.5,74.55,600.0,54.8158,54.8452,54.8084,54.8452,600.0
2008-01-16 16:10:00,74.46,74.46,74.46,74.46,100.0,54.779,54.779,54.779,54.779,100.0
2008-01-17 09:30:00,74.78,74.8,74.46,74.52,17800.0,55.0144,55.0291,54.779,54.8231,17800.0
2008-01-17 09:40:00,74.52,74.8,74.52,74.75,69100.0,54.8231,55.0291,54.8231,54.9923,69100.0
2008-01-17 09:50:00,74.76,74.77,74.64,74.74,96400.0,54.9997,55.007,54.9114,54.985,96400.0
2008-01-17 10:00:00,74.71,74.71,74.14,74.46,77200.0,54.9629,54.9629,54.5436,54.779,77200.0
2008-01-17 10:10:00,74.41,74.45,73.79,73.79,63600.0,54.7422,54.7716,54.2861,54.2861,63600.0
2008-01-17 10:20:00,73.8,74.08,73.69,73.89,34100.0,54.2934,54.4994,54.2125,54.3596,34100.0
2008-01-17 10:30:00,73.85,73.85,73.49,73.63,33100.0,54.3302,54.3302,54.0654,54.1684,33100.0
2008-01-17 10:40:00,73.64,73.94,73.56,73.94,14600.0,54.1757,54.3964,54.1169,54.3964,14600.0
2008-01-17 10:50:00,73.93,74.03,73.71,73.86,29500.0,54.3891,54.4626,54.2272,54.3376,29500.0
2008-01-17 11:00:00,73.89,74.09,73.81,73.95,39300.0,54.3596,54.5068,54.3008,54.4038,39300.0
2008-01-17 11:10:00,73.94,73.94,73.72,73.83,26800.0,54.3964,54.3964,54.2346,54.3155,26800.0
2008-01-17 11:20:00,73.85,73.85,73.63,73.71,21000.0,54.3302,54.3302,54.1684,54.2272,21000.0
2008-01-17 11:30:00,73.7,73.8,73.56,73.56,13500.0,54.2199,54.2934,54.1169,54.1169,13500.0
2008-01-17 11:40:00,73.54,73.56,73.33,73.39,1560800.0,54.1021,54.1169,53.9477,53.9918,1560800.0
2008-01-17 11:50:00,73.45,73.48,73.27,73.27,519400.0,54.0359,54.058,53.9035,53.9035,519400.0
2008-01-17 12:00:00,73.27,73.34,73.04,73.04,140500.0,53.9035,53.955,53.7343,53.7343,140500.0
2008-01-17 12:10:00,73.02,73.23,72.99,73.23,107700.0,53.7196,53.8741,53.6975,53.8741,107700.0
2008-01-17 12:20:00,73.25,73.28,73.12,73.28,46600.0,53.8888,53.9109,53.7932,53.9109,46600.0
2008-01-17 12:30:00,73.29,73.42,73.24,73.36,19700.0,53.9182,54.0139,53.8814,53.9697,19700.0
2008-01-17 12:40:00,73.36,73.5,73.28,73.43,93000.0,53.9697,54.0727,53.9109,54.0212,93000.0
2008-01-17 12:50:00,73.42,73.5,73.25,73.32,26900.0,54.0139,54.0727,53.8888,53.9403,26900.0
2008-01-17 13:00:00,73.28,73.31,73.15,73.29,19000.0,53.9109,53.9329,53.8152,53.9182,19000.0
2008-01-17 13:10:00,73.32,73.62,73.23,73.48,13300.0,53.9403,54.161,53.8741,54.058,13300.0
2008-01-17 13:20:00,73.47,73.51,73.36,73.48,10000.0,54.0506,54.0801,53.9697,54.058,10000.0
2008-01-17 13:30:00,73.48,73.59,73.47,73.59,8100.0,54.058,54.1389,54.0506,54.1389,8100.0
2008-01-17 13:40:00,73.62,73.69,73.36,73.42,13800.0,54.161,54.2125,53.9697,54.0139,13800.0
2008-01-17 13:50:00,73.41,73.45,73.28,73.36,12000.0,54.0065,54.0359,53.9109,53.9697,12000.0
2008-01-17 14:00:00,73.33,73.43,73.24,73.28,21200.0,53.9477,54.0212,53.8814,53.9109,21200.0
2008-01-17 14:10:00,73.24,73.28,73.0,73.15,15500.0,53.8814,53.9109,53.7049,53.8152,15500.0
2008-01-17 14:20:00,73.11,73.17,72.9,72.9,43000.0,53.7858,53.8299,53.6313,53.6313,43000.0
2008-01-17 14:30:00,72.91,72.98,72.77,72.79,26100.0,53.6387,53.6902,53.5357,53.5504,26100.0
2008-01-17 14:40:00,72.76,73.05,72.71,73.04,39200.0,53.5283,53.7417,53.4915,53.7343,39200.0
2008-01-17 14:50:00,73.03,73.15,72.98,73.05,84900.0,53.7269,53.8152,53.6902,53.7417,84900.0
2008-01-17 15:00:00,73.02,73.25,72.84,73.11,2038700.0,53.7196,53.8888,53.5872,53.7858,2038700.0
2008-01-17 15:10:00,73.14,73.22,72.94,73.1,312200.0,53.8079,53.8667,53.6607,53.7784,312200.0
2008-01-17 15:20:00,73.1,73.1,72.58,72.58,401700.0,53.7784,53.7784,53.3959,53.3959,401700.0
2008-01-17 15:30:00,72.57,72.64,72.34,72.54,46900.0,53.3885,53.44,53.2193,53.3665,46900.0
2008-01-17 15:40:00,72.53,72.61,72.21,72.24,39200.0,53.3591,53.418,53.1237,53.1458,39200.0
2008-01-17 15:50:00,72.29,72.38,72.27,72.35,1052000.0,53.1825,53.2488,53.1678,53.2267,1052000.0
2008-01-17 16:00:00,72.35,72.44,72.35,72.38,2800.0,53.2267,53.2929,53.2267,53.2488,2800.0
2008-01-17 16:10:00,72.38,72.38,72.38,72.38,0.0,53.2488,53.2488,53.2488,53.2488,0.0
2008-01-18 09:30:00,72.79,73.01,72.69,72.98,35100.0,53.5504,53.7122,53.4768,53.6902,35100.0
2008-01-18 09:40:00,73.02,73.08,72.83,72.88,10000.0,53.7196,53.7637,53.5798,53.6166,10000.0
2008-01-18 09:50:00,72.86,72.86,72.54,72.59,19200.0,53.6019,53.6019,53.3665,53.4032,19200.0
2008-01-18 10:00:00,72.61,72.92,72.52,72.91,22100.0,53.418,53.646,53.3517,53.6387,22100.0
2008-01-18 10:10:00,72.89,73.27,72.87,73.08,21700.0,53.624,53.9035,53.6092,53.7637,21700.0
2008-01-18 10:20:00,73.09,73.13,72.96,73.04,14000.0,53.7711,53.8005,53.6754,53.7343,14000.0
2008-01-18 10:30:00,73.04,73.07,72.76,72.76,13700.0,53.7343,53.7564,53.5283,53.5283,13700.0
2008-01-18 10:40:00,72.73,72.8,72.64,72.69,14100.0,53.5062,53.5577,53.44,53.4768,14100.0
2008-01-18 10:50:00,72.68,72.79,72.5,72.6,22700.0,53.4695,53.5504,53.337,53.4106,22700.0
2008-01-18 11:00:00,72.58,72.63,72.24,72.28,27600.0,53.3959,53.4327,53.1458,53.1752,27600.0
2008-01-18 11:10:00,72.29,72.42,71.97,72.17,1021800.0,53.1825,53.2782,52.9471,53.0943,1021800.0
2008-01-18 11:20:00,72.16,72.16,71.79,72.06,30900.0,53.0869,53.0869,52.8147,53.0133,30900.0
2008-01-18 11:30:00,72.09,72.18,71.85,71.94,30600.0,53.0354,53.1016,52.8588,52.9251,30600.0
2008-01-18 11:40:00,71.94,71.98,71.46,71.59,56000.0,52.9251,52.9545,52.5719,52.6676,56000.0
2008-01-18 11:50:00,71.6,71.67,71.22,71.38,47700.0,52.6749,52.7264,52.3954,52.5131,47700.0
2008-01-18 12:00:00,71.39,71.68,71.34,71.62,19300.0,52.5204,52.7338,52.4836,52.6896,19300.0
2008-01-18 12:10:00,71.64,71.72,71.56,71.66,17800.0,52.7043,52.7632,52.6455,52.7191,17800.0
2008-01-18 12:20:00,71.6,71.97,71.47,71.97,43800.0,52.6749,52.9471,52.5793,52.9471,43800.0
2008-01-18 12:30:00,71.99,72.2,71.88,71.93,37900.0,52.9618,53.1163,52.8809,52.9177,37900.0
2008-01-18 12:40:00,71.95,72.1,71.81,72.1,8700.0,52.9324,53.0428,52.8294,53.0428,8700.0
2008-01-18 12:50:00,72.1,72.1,71.86,71.9,12200.0,53.0428,53.0428,52.8662,52.8956,12200.0
2008-01-18 13:00:00,71.91,72.18,71.86,72.07,23100.0,52.903,53.1016,52.8662,53.0207,23100.0
2008-01-18 13:10:00,72.01,72.01,71.56,71.6,19300.0,52.9766,52.9766,52.6455,52.6749,19300.0
2008-01-18 13:20:00,71.58,71.75,71.51,71.69,9700.0,52.6602,52.7853,52.6087,52.7411,9700.0
2008-01-18 13:30:00,71.69,71.91,71.6,71.6,22700.0,52.7411,52.903,52.6749,52.6749,22700.0
2008-01-18 13:40:00,71.61,71.97,71.56,71.86,53600.0,52.6823,52.9471,52.6455,52.8662,53600.0
2008-01-18 13:50:00,71.87,71.91,71.65,71.72,55400.0,52.8736,52.903,52.7117,52.7632,55400.0
2008-01-18 14:00:00,71.74,71.88,71.65,71.85,45900.0,52.7779,52.8809,52.7117,52.8588,45900.0
2008-01-18 14:10:00,71.86,72.02,71.78,71.94,31700.0,52.8662,52.9839,52.8073,52.9251,31700.0
2008-01-18 14:20:00,71.91,71.92,71.65,71.7,43500.0,52.903,52.9103,52.7117,52.7485,43500.0
2008-01-18 14:30:00,71.72,71.74,71.4,71.59,29700.0,52.7632,52.7779,52.5278,52.6676,29700.0
2008-01-18 14:40:00,71.6,71.6,71.42,71.47,18700.0,52.6749,52.6749,52.5425,52.5793,18700.0
2008-01-18 14:50:00,71.45,71.7,71.38,71.7,24000.0,52.5646,52.7485,52.5131,52.7485,24000.0
2008-01-18 15:00:00,71.69,71.94,71.48,71.94,26700.0,52.7411,52.9251,52.5866,52.9251,26700.0
2008-01-18 15:10:00,71.99,72.0,71.75,71.77,27600.0,52.9618,52.9692,52.7853,52.8,27600.0
2008-01-18 15:20:00,71.76,71.86,71.52,71.58,17100.0,52.7926,52.8662,52.6161,52.6602,17100.0
2008-01-18 15:30:00,71.59,71.73,71.57,71.63,16600.0,52.6676,52.7706,52.6528,52.697,16600.0
2008-01-18 15:40:00,71.66,72.07,71.55,72.06,35100.0,52.7191,53.0207,52.6381,53.0133,35100.0
2008-01-18 15:50:00,72.02,72.04,71.85,71.93,28400.0,52.9839,52.9986,52.8588,52.9177,28400.0
2008-01-18 16:00:00,71.91,72.05,71.91,72.05,600.0,52.903,53.006,52.903,53.006,600.0
2008-01-18 16:10:00,72.05,72.05,72.05,72.05,0.0,53.006,53.006,53.006,53.006,0.0
2008-01-22 09:30:00,68.1,69.23,67.0,69.22,69100.0,50.1,50.9314,49.2908,50.924,69100.0
2008-01-22 09:40:00,69.15,70.14,68.85,70.07,92000.0,50.8725,51.6008,50.6518,51.5493,92000.0
2008-01-22 09:50:00,70.05,70.45,69.62,69.82,49300.0,51.5346,51.8289,51.2183,51.3654,49300.0
2008-01-22 10:00:00,69.83,70.22,69.76,70.16,31400.0,51.3728,51.6597,51.3213,51.6155,31400.0
2008-01-22 10:10:00,70.22,70.4,69.91,70.4,37300.0,51.6597,51.7921,51.4316,51.7921,37300.0
2008-01-22 10:20:00,70.56,71.03,70.55,70.94,13000.0,51.9098,52.2556,51.9025,52.1894,13000.0
2008-01-22 10:30:00,70.82,70.92,70.61,70.88,46100.0,52.1011,52.1747,51.9466,52.1452,46100.0
2008-01-22 10:40:00,70.87,71.25,70.77,70.79,30300.0,52.1379,52.4174,52.0643,52.079,30300.0
2008-01-22 10:50:00,70.75,71.08,70.68,70.93,31600.0,52.0496,52.2924,51.9981,52.182,31600.0
2008-01-22 11:00:00,70.89,71.65,70.89,71.65,22000.0,52.1526,52.7117,52.1526,52.7117,22000.0
2008-01-22 11:10:00,71.71,71.8,71.38,71.45,527900.0,52.7558,52.8221,52.5131,52.5646,527900.0
2008-01-22 11:20:00,71.4,71.4,71.05,71.07,19200.0,52.5278,52.5278,52.2703,52.285,19200.0
2008-01-22 11:30:00,71.08,71.1,70.61,70.75,51600.0,52.2924,52.3071,51.9466,52.0496,51600.0
2008-01-22 11:40:00,70.75,70.97,70.71,70.94,47300.0,52.0496,52.2114,52.0202,52.1894,47300.0
2008-01-22 11:50:00,70.97,71.14,70.67,70.73,42700.0,52.2114,52.3365,51.9907,52.0349,42700.0
2008-01-22 12:00:00,70.79,71.21,70.64,71.17,30500.0,52.079,52.388,51.9687,52.3586,30500.0
2008-01-22 12:10:00,71.17,71.33,70.91,70.94,43000.0,52.3586,52.4763,52.1673,52.1894,43000.0
2008-01-22 12:20:00,70.84,71.1,70.8,71.0,14800.0,52.1158,52.3071,52.0864,52.2335,14800.0
2008-01-22 12:30:00,70.84,71.04,70.84,70.99,7500.0,52.1158,52.2629,52.1158,52.2262,7500.0
2008-01-22 12:40:00,70.98,71.04,70.79,70.92,11900.0,52.2188,52.2629,52.079,52.1747,11900.0
2008-01-22 12:50:00,70.98,71.26,70.98,71.18,20200.0,52.2188,52.4248,52.2188,52.3659,20200.0
2008-01-22 13:00:00,71.28,71.58,71.26,71.5,23100.0,52.4395,52.6602,52.4248,52.6014,23100.0
2008-01-22 13:10:00,71.51,71.65,71.26,71.35,31500.0,52.6087,52.7117,52.4248,52.491,31500.0
2008-01-22 13:20:00,71.32,71.53,71.04,71.2,16100.0,52.4689,52.6234,52.2629,52.3806,16100.0
2008-01-22 13:30:00,71.18,71.2,70.97,71.18,22800.0,52.3659,52.3806,52.2114,52.3659,22800.0
2008-01-22 13:40:00,71.19,71.39,70.91,71.09,86100.0,52.3733,52.5204,52.1673,52.2997,86100.0
2008-01-22 13:50:00,71.12,71.23,70.83,71.07,65900.0,52.3218,52.4027,52.1084,52.285,65900.0
2008-01-22 14:00:00,71.07,71.07,70.72,70.79,63700.0,52.285,52.285,52.0275,52.079,63700.0
2008-01-22 14:10:00,70.8,71.21,70.75,71.2,46800.0,52.0864,52.388,52.0496,52.3806,46800.0
2008-01-22 14:20:00,71.15,71.29,71.03,71.04,47300.0,52.3439,52.4469,52.2556,52.2629,47300.0
2008-01-22 14:30:00,71.02,71.06,70.75,70.86,31500.0,52.2482,52.2777,52.0496,52.1305,31500.0
2008-01-22 14:40:00,70.94,71.23,70.75,71.12,40600.0,52.1894,52.4027,52.0496,52.3218,40600.0
2008-01-22 14:50:00,71.2,71.28,70.99,71.09,44200.0,52.3806,52.4395,52.2262,52.2997,44200.0
2008-01-22 15:00:00,71.12,71.53,71.01,71.45,43500.0,52.3218,52.6234,52.2409,52.5646,43500.0
2008-01-22 15:10:00,71.41,71.41,71.03,71.11,95700.0,52.5351,52.5351,52.2556,52.3144,95700.0
2008-01-22 15:20:00,71.11,71.26,71.1,71.22,48700.0,52.3144,52.4248,52.3071,52.3954,48700.0
2008-01-22 15:30:00,71.23,71.82,71.23,71.63,77200.0,52.4027,52.8368,52.4027,52.697,77200.0
2008-01-22 15:40:00,71.62,71.66,71.35,71.4,40700.0,52.6896,52.7191,52.491,52.5278,40700.0
2008-01-22 15:50:00,71.44,71.46,71.05,71.12,216700.0,52.5572,52.5719,52.2703,52.3218,216700.0
2008-01-22 16:00:00,71.42,71.42,70.84,70.87,15200.0,52.5425,52.5425,52.1158,52.1379,15200.0
2008-01-22 16:10:00,71.19,71.19,71.19,71.19,35000.0,52.3733,52.3733,52.3733,52.3733,35000.0
2008-01-23 09:30:00,69.22,69.64,69.04,69.53,70300.0,50.924,51.233,50.7916,51.1521,70300.0
2008-01-23 09:40:00,69.49,69.84,69.41,69.8,35400.0,51.1226,51.3801,51.0638,51.3507,35400.0
2008-01-23 09:50:00,69.79,70.4,69.69,70.3,54500.0,51.3433,51.7921,51.2698,51.7185,54500.0
2008-01-23 10:00:00,70.32,70.53,70.23,70.29,579400.0,51.7332,51.8877,51.667,51.7112,579400.0
2008-01-23 10:10:00,70.26,71.06,70.26,71.01,43900.0,51.6891,52.2777,51.6891,52.2409,43900.0
2008-01-23 10:20:00,71.02,71.16,70.7,70.72,30000.0,52.2482,52.3512,52.0128,52.0275,30000.0
2008-01-23 10:30:00,70.7,70.8,70.41,70.55,15100.0,52.0128,52.0864,51.7995,51.9025,15100.0
2008-01-23 10:40:00,70.57,70.64,70.21,70.58,35900.0,51.9172,51.9687,51.6523,51.9245,35900.0
2008-01-23 10:50:00,70.57,70.6,70.26,70.47,32000.0,51.9172,51.9392,51.6891,51.8436,32000.0
2008-01-23 11:00:00,70.48,70.62,70.28,70.31,26300.0,51.851,51.954,51.7038,51.7259,26300.0
2008-01-23 11:10:00,70.36,70.46,70.23,70.41,14900.0,51.7627,51.8362,51.667,51.7995,14900.0
2008-01-23 11:20:00,70.43,70.6,70.26,70.26,32600.0,51.8142,51.9392,51.6891,51.6891,32600.0
2008-01-23 11:30:00,70.27,70.28,69.78,70.05,30500.0,51.6965,51.7038,51.336,51.5346,30500.0
2008-01-23 11:40:00,70.07,70.11,69.75,69.86,22000.0,51.5493,51.5788,51.3139,51.3948,22000.0
2008-01-23 11:50:00,69.86,70.05,69.83,69.86,13700.0,51.3948,51.5346,51.3728,51.3948,13700.0
2008-01-23 12:00:00,69.8,69.89,69.69,69.75,21500.0,51.3507,51.4169,51.2698,51.3139,21500.0
2008-01-23 12:10:00,69.72,70.07,69.62,70.05,28000.0,51.2918,51.5493,51.2183,51.5346,28000.0
2008-01-23 12:20:00,70.0,70.13,69.93,69.97,31300.0,51.4978,51.5935,51.4463,51.4758,31300.0
2008-01-23 12:30:00,69.98,69.99,69.35,69.35,35800.0,51.4831,51.4905,51.0196,51.0196,35800.0
2008-01-23 12:40:00,69.34,69.59,68.99,69.35,19000.0,51.0123,51.1962,50.7548,51.0196,19000.0
2008-01-23 12:50:00,69.35,69.51,69.3,69.4,16000.0,51.0196,51.1373,50.9828,51.0564,16000.0
2008-01-23 13:00:00,69.4,69.7,69.4,69.42,8900.0,51.0564,51.2771,51.0564,51.0711,8900.0
2008-01-23 13:10:00,69.39,69.56,69.23,69.56,9900.0,51.0491,51.1741,50.9314,51.1741,9900.0
2008-01-23 13:20:00,69.68,69.97,69.68,69.8,18300.0,51.2624,51.4758,51.2624,51.3507,18300.0
2008-01-23 13:30:00,69.75,70.07,69.54,69.94,32600.0,51.3139,51.5493,51.1594,51.4537,32600.0
2008-01-23 13:40:00,69.93,70.32,69.81,70.32,41400.0,51.4463,51.7332,51.358,51.7332,41400.0
2008-01-23 13:50:00,70.28,70.38,70.11,70.21,41900.0,51.7038,51.7774,51.5788,51.6523,41900.0
2008-01-23 14:00:00,70.16,70.53,70.02,70.49,21300.0,51.6155,51.8877,51.5125,51.8583,21300.0
2008-01-23 14:10:00,70.48,70.65,70.33,70.34,38600.0,51.851,51.976,51.7406,51.748,38600.0
2008-01-23 14:20:00,70.36,71.01,70.34,70.94,47700.0,51.7627,52.2409,51.748,52.1894,47700.0
2008-01-23 14:30:00,70.87,70.88,70.63,70.83,29500.0,52.1379,52.1452,51.9613,52.1084,29500.0
2008-01-23 14:40:00,70.92,70.92,70.31,70.43,42400.0,52.1747,52.1747,51.7259,51.8142,42400.0
2008-01-23 14:50:00,70.41,70.72,70.22,70.72,48800.0,51.7995,52.0275,51.6597,52.0275,48800.0
2008-01-23 15:00:00,70.74,71.42,70.65,71.41,1079500.0,52.0422,52.5425,51.976,52.5351,1079500.0
2008-01-23 15:10:00,71.48,71.74,71.35,71.53,42900.0,52.5866,52.7779,52.491,52.6234,42900.0
2008-01-23 15:20:00,71.5,72.21,71.47,72.09,1042700.0,52.6014,53.1237,52.5793,53.0354,1042700.0
2008-01-23 15:30:00,72.12,72.57,72.07,72.56,42300.0,53.0575,53.3885,53.0207,53.3812,42300.0
2008-01-23 15:40:00,72.56,72.67,72.1,72.39,29500.0,53.3812,53.4621,53.0428,53.2561,29500.0
2008-01-23 15:50:00,72.33,72.76,72.3,72.71,28500.0,53.212,53.5283,53.1899,53.4915,28500.0
2008-01-23 16:00:00,72.69,72.82,72.53,72.7,13600.0,53.4768,53.5725,53.3591,53.4842,13600.0
2008-01-23 16:10:00,72.7,72.7,72.7,72.7,0.0,53.4842,53.4842,53.4842,53.4842,0.0
2008-01-24 09:30:00,73.02,73.14,72.82,72.92,1031900.0,53.7196,53.8079,53.5725,53.646,1031900.0
2008-01-24 09:40:00,72.91,73.26,72.9,73.22,24300.0,53.6387,53.8962,53.6313,53.8667,24300.0
2008-01-24 09:50:00,73.27,73.46,73.19,73.21,70400.0,53.9035,54.0433,53.8447,53.8594,70400.0
2008-01-24 10:00:00,73.18,73.54,73.17,73.25,53200.0,53.8373,54.1021,53.8299,53.8888,53200.0
2008-01-24 10:10:00,73.26,73.33,72.73,72.8,48300.0,53.8962,53.9477,53.5062,53.5577,48300.0
2008-01-24 10:20:00,72.77,72.96,72.54,72.96,58500.0,53.5357,53.6754,53.3665,53.6754,58500.0
2008-01-24 10:30:00,72.95,73.22,72.7,73.19,27000.0,53.6681,53.8667,53.4842,53.8447,27000.0
2008-01-24 10:40:00,73.18,73.18,72.98,73.09,24800.0,53.8373,53.8373,53.6902,53.7711,24800.0
2008-01-24 10:50:00,73.1,73.12,72.84,72.86,37600.0,53.7784,53.7932,53.5872,53.6019,37600.0
2008-01-24 11:00:00,72.88,72.91,72.68,72.82,34400.0,53.6166,53.6387,53.4695,53.5725,34400.0
2008-01-24 11:10:00,72.83,73.08,72.83,72.97,30400.0,53.5798,53.7637,53.5798,53.6828,30400.0
2008-01-24 11:20:00,72.97,73.24,72.92,73.24,12400.0,53.6828,53.8814,53.646,53.8814,12400.0
2008-01-24 11:30:00,73.25,73.25,73.07,73.13,7100.0,53.8888,53.8888,53.7564,53.8005,7100.0
2008-01-24 11:40:00,73.09,73.4,73.09,73.3,36200.0,53.7711,53.9992,53.7711,53.9256,36200.0
2008-01-24 11:50:00,73.27,73.36,73.11,73.16,10300.0,53.9035,53.9697,53.7858,53.8226,10300.0
2008-01-24 12:00:00,73.12,73.27,73.1,73.17,120300.0,53.7932,53.9035,53.7784,53.8299,120300.0
2008-01-24 12:10:00,73.17,73.2,73.07,73.15,16800.0,53.8299,53.852,53.7564,53.8152,16800.0
2008-01-24 12:20:00,73.13,73.14,72.9,72.96,5900.0,53.8005,53.8079,53.6313,53.6754,5900.0
2008-01-24 12:30:00,72.94,73.01,72.7,72.74,57700.0,53.6607,53.7122,53.4842,53.5136,57700.0
2008-01-24 12:40:00,72.68,72.88,72.68,72.85,14300.0,53.4695,53.6166,53.4695,53.5945,14300.0
2008-01-24 12:50:00,72.88,73.09,72.82,73.08,11300.0,53.6166,53.7711,53.5725,53.7637,11300.0
2008-01-24 13:00:00,73.13,73.13,72.77,72.8,23700.0,53.8005,53.8005,53.5357,53.5577,23700.0
2008-01-24 13:10:00,72.82,73.08,72.76,73.03,22800.0,53.5725,53.7637,53.5283,53.7269,22800.0
2008-01-24 13:20:00,72.99,73.11,72.86,72.86,18500.0,53.6975,53.7858,53.6019,53.6019,18500.0
2008-01-24 13:30:00,72.88,72.96,72.8,72.95,5700.0,53.6166,53.6754,53.5577,53.6681,5700.0
2008-01-24 13:40:00,72.93,73.24,72.93,73.2,13500.0,53.6534,53.8814,53.6534,53.852,13500.0
2008-01-24 13:50:00,73.2,73.36,73.19,73.21,25800.0,53.852,53.9697,53.8447,53.8594,25800.0
2008-01-24 14:00:00,73.23,73.44,73.08,73.38,31500.0,53.8741,54.0286,53.7637,53.9844,31500.0
2008-01-24 14:10:00,73.4,73.43,73.2,73.28,28200.0,53.9992,54.0212,53.852,53.9109,28200.0
2008-01-24 14:20:00,73.24,73.59,73.24,73.49,15600.0,53.8814,54.1389,53.8814,54.0654,15600.0
2008-01-24 14:30:00,73.5,73.66,73.43,73.65,29300.0,54.0727,54.1904,54.0212,54.1831,29300.0
2008-01-24 14:40:00,73.66,73.66,73.32,73.36,23200.0,54.1904,54.1904,53.9403,53.9697,23200.0
2008-01-24 14:50:00,73.35,73.41,72.92,73.14,22000.0,53.9624,54.0065,53.646,53.8079,22000.0
2008-01-24 15:00:00,73.07,73.23,73.01,73.2,27400.0,53.7564,53.8741,53.7122,53.852,27400.0
2008-01-24 15:10:00,73.2,73.24,73.0,73.13,12500.0,53.852,53.8814,53.7049,53.8005,12500.0
2008-01-24 15:20:00,73.17,73.2,73.07,73.15,23600.0,53.8299,53.852,53.7564,53.8152,23600.0
2008-01-24 15:30:00,73.18,73.3,73.14,73.26,27400.0,53.8373,53.9256,53.8079,53.8962,27400.0
2008-01-24 15:40:00,73.24,73.49,73.24,73.42,28000.0,53.8814,54.0654,53.8814,54.0139,28000.0
2008-01-24 15:50:00,73.45,73.48,73.33,73.45,43000.0,54.0359,54.058,53.9477,54.0359,43000.0
2008-01-24 16:00:00,73.47,73.5,73.42,73.42,3000.0,54.0506,54.0727,54.0139,54.0139,3000.0
2008-01-24 16:10:00,73.42,73.42,73.42,73.42,0.0,54.0139,54.0139,54.0139,54.0139,0.0
2008-01-25 09:30:00,74.26,74.42,74.11,74.23,23000.0,54.6318,54.7495,54.5215,54.6098,23000.0
2008-01-25 09:40:00,74.19,74.2,74.08,74.12,17200.0,54.5803,54.5877,54.4994,54.5288,17200.0
2008-01-25 09:50:00,74.16,74.16,73.98,74.07,17400.0,54.5583,54.5583,54.4258,54.4921,17400.0
2008-01-25 10:00:00,74.06,74.13,73.94,73.95,12100.0,54.4847,54.5362,54.3964,54.4038,12100.0
2008-01-25 10:10:00,74.0,74.05,73.92,74.05,10100.0,54.4406,54.4773,54.3817,54.4773,10100.0
2008-01-25 10:20:00,74.03,74.04,73.72,73.83,575200.0,54.4626,54.47,54.2346,54.3155,575200.0
2008-01-25 10:30:00,73.82,73.84,73.52,73.64,52400.0,54.3081,54.3229,54.0874,54.1757,52400.0
2008-01-25 10:40:00,73.68,73.76,73.46,73.71,16400.0,54.2051,54.264,54.0433,54.2272,16400.0
2008-01-25 10:50:00,73.66,73.66,73.32,73.36,11400.0,54.1904,54.1904,53.9403,53.9697,11400.0
2008-01-25 11:00:00,73.38,73.46,73.23,73.41,22200.0,53.9844,54.0433,53.8741,54.0065,22200.0
2008-01-25 11:10:00,73.41,73.52,73.29,73.52,13600.0,54.0065,54.0874,53.9182,54.0874,13600.0
2008-01-25 11:20:00,73.52,73.54,73.2,73.25,8900.0,54.0874,54.1021,53.852,53.8888,8900.0
2008-01-25 11:30:00,73.24,73.61,73.24,73.54,24200.0,53.8814,54.1536,53.8814,54.1021,24200.0
2008-01-25 11:40:00,73.53,73.63,73.48,73.5,7600.0,54.0948,54.1684,54.058,54.0727,7600.0
2008-01-25 11:50:00,73.47,73.59,73.39,73.57,18000.0,54.0506,54.1389,53.9918,54.1242,18000.0
2008-01-25 12:00:00,73.58,73.63,73.41,73.45,25400.0,54.1316,54.1684,54.0065,54.0359,25400.0
2008-01-25 12:10:00,73.43,73.49,73.37,73.43,22800.0,54.0212,54.0654,53.9771,54.0212,22800.0
2008-01-25 12:20:00,73.42,73.49,73.37,73.42,33600.0,54.0139,54.0654,53.9771,54.0139,33600.0
2008-01-25 12:30:00,73.41,73.43,73.27,73.31,47400.0,54.0065,54.0212,53.9035,53.9329,47400.0
2008-01-25 12:40:00,73.3,73.43,73.11,73.14,25400.0,53.9256,54.0212,53.7858,53.8079,25400.0
2008-01-25 12:50:00,73.15,73.22,72.82,72.9,72300.0,53.8152,53.8667,53.5725,53.6313,72300.0
2008-01-25 13:00:00,72.91,72.99,72.72,72.84,50400.0,53.6387,53.6975,53.4989,53.5872,50400.0
2008-01-25 13:10:00,72.89,73.08,72.88,73.04,37400.0,53.624,53.7637,53.6166,53.7343,37400.0
2008-01-25 13:20:00,73.04,73.09,72.72,72.77,44600.0,53.7343,53.7711,53.4989,53.5357,44600.0
2008-01-25 13:30:00,72.77,72.84,72.45,72.7,53200.0,53.5357,53.5872,53.3003,53.4842,53200.0
2008-01-25 13:40:00,72.7,72.71,72.39,72.44,46900.0,53.4842,53.4915,53.2561,53.2929,46900.0
2008-01-25 13:50:00,72.44,72.53,72.2,72.42,50400.0,53.2929,53.3591,53.1163,53.2782,50400.0
2008-01-25 14:00:00,72.42,72.5,72.34,72.43,33400.0,53.2782,53.337,53.2193,53.2855,33400.0
2008-01-25 14:10:00,72.45,72.67,72.43,72.46,36000.0,53.3003,53.4621,53.2855,53.3076,36000.0
2008-01-25 14:20:00,72.46,72.67,72.37,72.49,37600.0,53.3076,53.4621,53.2414,53.3297,37600.0
2008-01-25 14:30:00,72.51,72.71,72.48,72.6,30800.0,53.3444,53.4915,53.3223,53.4106,30800.0
2008-01-25 14:40:00,72.62,72.67,72.34,72.37,28100.0,53.4253,53.4621,53.2193,53.2414,28100.0
2008-01-25 14:50:00,72.37,72.5,72.23,72.46,106400.0,53.2414,53.337,53.1384,53.3076,106400.0
2008-01-25 15:00:00,72.45,72.56,72.33,72.44,50900.0,53.3003,53.3812,53.212,53.2929,50900.0
2008-01-25 15:10:00,72.4,72.87,72.37,72.82,13500.0,53.2635,53.6092,53.2414,53.5725,13500.0
2008-01-25 15:20:00,72.81,72.94,72.69,72.8,15100.0,53.5651,53.6607,53.4768,53.5577,15100.0
2008-01-25 15:30:00,72.77,72.96,72.67,72.74,29900.0,53.5357,53.6754,53.4621,53.5136,29900.0
2008-01-25 15:40:00,72.77,72.86,72.4,72.4,36100.0,53.5357,53.6019,53.2635,53.2635,36100.0
2008-01-25 15:50:00,72.33,72.47,72.22,72.43,54400.0,53.212,53.315,53.131,53.2855,54400.0
2008-01-25 16:00:00,72.43,72.47,72.42,72.42,1500.0,53.2855,53.315,53.2782,53.2782,1500.0
2008-01-25 16:10:00,72.42,72.42,72.42,72.42,0.0,53.2782,53.2782,53.2782,53.2782,0.0
2008-01-28 09:30:00,72.59,72.59,72.04,72.18,38200.0,53.4032,53.4032,52.9986,53.1016,38200.0
2008-01-28 09:40:00,72.08,72.39,72.0,72.38,29500.0,53.028,53.2561,52.9692,53.2488,29500.0
2008-01-28 09:50:00,72.32,72.46,72.21,72.32,13800.0,53.2046,53.3076,53.1237,53.2046,13800.0
2008-01-28 10:00:00,72.3,72.3,71.92,71.93,42700.0,53.1899,53.1899,52.9103,52.9177,42700.0
2008-01-28 10:10:00,71.95,72.19,71.95,72.15,17900.0,52.9324,53.109,52.9324,53.0795,17900.0
2008-01-28 10:20:00,72.16,72.64,72.16,72.63,41000.0,53.0869,53.44,53.0869,53.4327,41000.0
2008-01-28 10:30:00,72.6,72.69,72.45,72.5,24700.0,53.4106,53.4768,53.3003,53.337,24700.0
2008-01-28 10:40:00,72.53,72.83,72.48,72.78,34200.0,53.3591,53.5798,53.3223,53.543,34200.0
2008-01-28 10:50:00,72.77,72.99,72.77,72.84,32000.0,53.5357,53.6975,53.5357,53.5872,32000.0
2008-01-28 11:00:00,72.85,72.99,72.78,72.86,43500.0,53.5945,53.6975,53.543,53.6019,43500.0
2008-01-28 11:10:00,72.86,73.02,72.69,72.71,21700.0,53.6019,53.7196,53.4768,53.4915,21700.0
2008-01-28 11:20:00,72.69,72.94,72.66,72.89,21300.0,53.4768,53.6607,53.4547,53.624,21300.0
2008-01-28 11:30:00,72.89,73.15,72.87,73.09,27200.0,53.624,53.8152,53.6092,53.7711,27200.0
2008-01-28 11:40:00,73.09,73.14,72.95,73.03,12600.0,53.7711,53.8079,53.6681,53.7269,12600.0
2008-01-28 11:50:00,73.03,73.03,72.88,72.9,11100.0,53.7269,53.7269,53.6166,53.6313,11100.0
2008-01-28 12:00:00,72.91,72.96,72.72,72.76,15300.0,53.6387,53.6754,53.4989,53.5283,15300.0
2008-01-28 12:10:00,72.75,72.79,72.67,72.71,15400.0,53.521,53.5504,53.4621,53.4915,15400.0
2008-01-28 12:20:00,72.73,72.87,72.67,72.76,15700.0,53.5062,53.6092,53.4621,53.5283,15700.0
2008-01-28 12:30:00,72.78,72.86,72.68,72.78,19400.0,53.543,53.6019,53.4695,53.543,19400.0
2008-01-28 12:40:00,72.78,73.05,72.74,73.04,45900.0,53.543,53.7417,53.5136,53.7343,45900.0
2008-01-28 12:50:00,73.01,73.03,72.89,72.94,8100.0,53.7122,53.7269,53.624,53.6607,8100.0
2008-01-28 13:00:00,72.95,73.21,72.95,73.06,26200.0,53.6681,53.8594,53.6681,53.749,26200.0
2008-01-28 13:10:00,73.04,73.19,73.01,73.14,24600.0,53.7343,53.8447,53.7122,53.8079,24600.0
2008-01-28 13:20:00,73.18,73.28,73.09,73.11,7400.0,53.8373,53.9109,53.7711,53.7858,7400.0
2008-01-28 13:30:00,73.11,73.22,73.09,73.11,18200.0,53.7858,53.8667,53.7711,53.7858,18200.0
2008-01-28 13:40:00,73.12,73.14,72.94,73.0,19400.0,53.7932,53.8079,53.6607,53.7049,19400.0
2008-01-28 13:50:00,73.0,73.17,72.99,73.09,14800.0,53.7049,53.8299,53.6975,53.7711,14800.0
2008-01-28 14:00:00,73.08,73.28,73.08,73.28,18300.0,53.7637,53.9109,53.7637,53.9109,18300.0
2008-01-28 14:10:00,73.33,73.33,73.22,73.26,16800.0,53.9477,53.9477,53.8667,53.8962,16800.0
2008-01-28 14:20:00,73.31,73.37,73.23,73.24,13800.0,53.9329,53.9771,53.8741,53.8814,13800.0
2008-01-28 14:30:00,73.24,73.45,73.24,73.43,22500.0,53.8814,54.0359,53.8814,54.0212,22500.0
2008-01-28 14:40:00,73.39,73.45,73.26,73.26,32100.0,53.9918,54.0359,53.8962,53.8962,32100.0
2008-01-28 14:50:00,73.25,73.25,73.1,73.14,57700.0,53.8888,53.8888,53.7784,53.8079,57700.0
2008-01-28 15:00:00,73.13,73.25,73.03,73.1,67900.0,53.8005,53.8888,53.7269,53.7784,67900.0
2008-01-28 15:10:00,73.1,73.12,72.83,72.89,29300.0,53.7784,53.7932,53.5798,53.624,29300.0
2008-01-28 15:20:00,72.91,73.09,72.87,73.01,37200.0,53.6387,53.7711,53.6092,53.7122,37200.0
2008-01-28 15:30:00,73.08,73.29,73.05,73.27,34400.0,53.7637,53.9182,53.7417,53.9035,34400.0
2008-01-28 15:40:00,73.28,73.65,73.27,73.51,47400.0,53.9109,54.1831,53.9035,54.0801,47400.0
2008-01-28 15:50:00,73.51,73.61,73.43,73.6,84800.0,54.0801,54.1536,54.0212,54.1463,84800.0
2008-01-29 09:30:00,74.07,74.16,73.98,74.14,27200.0,54.4921,54.5583,54.4258,54.5436,27200.0
2008-01-29 09:40:00,74.13,74.15,73.86,73.96,20100.0,54.5362,54.5509,54.3376,54.4111,20100.0
2008-01-29 09:50:00,73.92,73.93,73.65,73.66,25800.0,54.3817,54.3891,54.1831,54.1904,25800.0
2008-01-29 10:00:00,73.67,73.85,73.5,73.71,40600.0,54.1978,54.3302,54.0727,54.2272,40600.0
2008-01-29 10:10:00,73.71,74.0,73.69,73.83,38200.0,54.2272,54.4406,54.2125,54.3155,38200.0
2008-01-29 10:20:00,73.85,74.05,73.85,74.0,54000.0,54.3302,54.4773,54.3302,54.4406,54000.0
2008-01-29 10:30:00,73.99,74.03,73.89,73.98,30500.0,54.4332,54.4626,54.3596,54.4258,30500.0
2008-01-29 10:40:00,73.92,74.01,73.76,73.87,28200.0,54.3817,54.4479,54.264,54.3449,28200.0
2008-01-29 10:50:00,73.83,73.96,73.81,73.89,27900.0,54.3155,54.4111,54.3008,54.3596,27900.0
2008-01-29 11:00:00,73.9,74.15,73.9,74.11,63200.0,54.367,54.5509,54.367,54.5215,63200.0
2008-01-29 11:10:00,74.11,74.19,74.04,74.16,28100.0,54.5215,54.5803,54.47,54.5583,28100.0
2008-01-29 11:20:00,74.16,74.19,74.04,74.07,14100.0,54.5583,54.5803,54.47,54.4921,14100.0
2008-01-29 11:30:00,74.07,74.2,74.07,74.18,13500.0,54.4921,54.5877,54.4921,54.573,13500.0
2008-01-29 11:40:00,74.17,74.18,74.04,74.05,10800.0,54.5656,54.573,54.47,54.4773,10800.0
2008-01-29 11:50:00,74.08,74.12,74.03,74.1,28000.0,54.4994,54.5288,54.4626,54.5141,28000.0
2008-01-29 12:00:00,74.1,74.11,73.99,74.02,1062900.0,54.5141,54.5215,54.4332,54.4553,1062900.0
2008-01-29 12:10:00,74.03,74.05,73.88,73.9,36700.0,54.4626,54.4773,54.3523,54.367,36700.0
2008-01-29 12:20:00,73.89,73.98,73.72,73.8,78000.0,54.3596,54.4258,54.2346,54.2934,78000.0
2008-01-29 12:30:00,73.81,73.89,73.72,73.74,28400.0,54.3008,54.3596,54.2346,54.2493,28400.0
2008-01-29 12:40:00,73.75,73.92,73.73,73.88,48200.0,54.2566,54.3817,54.2419,54.3523,48200.0
2008-01-29 12:50:00,73.91,73.93,73.81,73.81,31000.0,54.3743,54.3891,54.3008,54.3008,31000.0
2008-01-29 13:00:00,73.81,73.87,73.74,73.74,32000.0,54.3008,54.3449,54.2493,54.2493,32000.0
2008-01-29 13:10:00,73.79,73.85,73.76,73.81,41600.0,54.2861,54.3302,54.264,54.3008,41600.0
2008-01-29 13:20:00,73.81,73.94,73.78,73.92,12400.0,54.3008,54.3964,54.2787,54.3817,12400.0
2008-01-29 13:30:00,73.92,74.03,73.88,74.01,22900.0,54.3817,54.4626,54.3523,54.4479,22900.0
2008-01-29 13:40:00,74.0,74.09,73.98,73.98,7500.0,54.4406,54.5068,54.4258,54.4258,7500.0
2008-01-29 13:50:00,73.97,74.0,73.81,73.81,10300.0,54.4185,54.4406,54.3008,54.3008,10300.0
2008-01-29 14:00:00,73.81,73.9,73.76,73.76,18300.0,54.3008,54.367,54.264,54.264,18300.0
2008-01-29 14:10:00,73.73,73.9,73.73,73.88,27100.0,54.2419,54.367,54.2419,54.3523,27100.0
2008-01-29 14:20:00,73.87,73.96,73.85,73.96,6200.0,54.3449,54.4111,54.3302,54.4111,6200.0
2008-01-29 14:30:00,73.95,73.95,73.85,73.88,13900.0,54.4038,54.4038,54.3302,54.3523,13900.0
2008-01-29 14:40:00,73.91,73.98,73.84,73.91,20400.0,54.3743,54.4258,54.3229,54.3743,20400.0
2008-01-29 14:50:00,73.95,74.05,73.95,74.01,13000.0,54.4038,54.4773,54.4038,54.4479,13000.0
2008-01-29 15:00:00,74.02,74.24,74.01,74.24,18300.0,54.4553,54.6171,54.4479,54.6171,18300.0
2008-01-29 15:10:00,74.23,74.23,74.12,74.16,16100.0,54.6098,54.6098,54.5288,54.5583,16100.0
2008-01-29 15:20:00,74.16,74.29,74.16,74.21,19500.0,54.5583,54.6539,54.5583,54.5951,19500.0
2008-01-29 15:30:00,74.16,74.26,74.13,74.21,22100.0,54.5583,54.6318,54.5362,54.5951,22100.0
2008-01-29 15:40:00,74.25,74.25,74.05,74.08,25900.0,54.6245,54.6245,54.4773,54.4994,25900.0
2008-01-29 15:50:00,74.09,74.21,74.06,74.08,110700.0,54.5068,54.5951,54.4847,54.4994,110700.0
2008-01-29 16:00:00,74.08,74.16,74.08,74.16,600.0,54.4994,54.5583,54.4994,54.5583,600.0
2008-01-29 16:10:00,74.16,74.16,74.16,74.16,0.0,54.5583,54.5583,54.5583,54.5583,0.0
2008-01-30 09:30:00,73.88,73.89,73.71,73.71,41500.0,54.3523,54.3596,54.2272,54.2272,41500.0
2008-01-30 09:40:00,73.73,73.83,73.69,73.8,6600.0,54.2419,54.3155,54.2125,54.2934,6600.0
2008-01-30 09:50:00,73.8,73.95,73.78,73.93,17600.0,54.2934,54.4038,54.2787,54.3891,17600.0
2008-01-30 10:00:00,73.96,74.05,73.93,74.05,43700.0,54.4111,54.4773,54.3891,54.4773,43700.0
2008-01-30 10:10:00,74.06,74.16,73.99,74.06,26000.0,54.4847,54.5583,54.4332,54.4847,26000.0
2008-01-30 10:20:00,74.09,74.17,74.08,74.08,13500.0,54.5068,54.5656,54.4994,54.4994,13500.0
2008-01-30 10:30:00,74.07,74.07,73.99,74.03,11200.0,54.4921,54.4921,54.4332,54.4626,11200.0
2008-01-30 10:40:00,74.03,74.13,74.03,74.06,15600.0,54.4626,54.5362,54.4626,54.4847,15600.0
2008-01-30 10:50:00,74.05,74.2,74.04,74.13,23300.0,54.4773,54.5877,54.47,54.5362,23300.0
2008-01-30 11:00:00,74.14,74.15,74.04,74.06,11600.0,54.5436,54.5509,54.47,54.4847,11600.0
2008-01-30 11:10:00,74.07,74.07,73.97,73.98,20900.0,54.4921,54.4921,54.4185,54.4258,20900.0
2008-01-30 11:20:00,73.99,73.99,73.89,73.9,12400.0,54.4332,54.4332,54.3596,54.367,12400.0
2008-01-30 11:30:00,73.88,73.97,73.88,73.92,12500.0,54.3523,54.4185,54.3523,54.3817,12500.0
2008-01-30 11:40:00,73.91,74.0,73.86,74.0,16000.0,54.3743,54.4406,54.3376,54.4406,16000.0
2008-01-30 11:50:00,74.0,74.0,73.81,73.93,22900.0,54.4406,54.4406,54.3008,54.3891,22900.0
2008-01-30 12:00:00,73.92,74.01,73.89,73.97,18700.0,54.3817,54.4479,54.3596,54.4185,18700.0
2008-01-30 12:10:00,73.98,74.02,73.97,74.0,5600.0,54.4258,54.4553,54.4185,54.4406,5600.0
2008-01-30 12:20:00,73.99,73.99,73.91,73.94,6000.0,54.4332,54.4332,54.3743,54.3964,6000.0
2008-01-30 12:30:00,73.93,73.95,73.85,73.87,12200.0,54.3891,54.4038,54.3302,54.3449,12200.0
2008-01-30 12:40:00,73.86,73.9,73.86,73.89,5800.0,54.3376,54.367,54.3376,54.3596,5800.0
2008-01-30 12:50:00,73.87,73.93,73.87,73.93,6100.0,54.3449,54.3891,54.3449,54.3891,6100.0
2008-01-30 13:00:00,73.94,73.96,73.93,73.96,4100.0,54.3964,54.4111,54.3891,54.4111,4100.0
2008-01-30 13:10:00,73.96,74.05,73.96,74.03,34200.0,54.4111,54.4773,54.4111,54.4626,34200.0
2008-01-30 13:20:00,74.05,74.07,73.97,74.03,8400.0,54.4773,54.4921,54.4185,54.4626,8400.0
2008-01-30 13:30:00,74.02,74.02,73.95,73.97,4700.0,54.4553,54.4553,54.4038,54.4185,4700.0
2008-01-30 13:40:00,73.96,73.96,73.88,73.89,9000.0,54.4111,54.4111,54.3523,54.3596,9000.0
2008-01-30 13:50:00,73.92,73.97,73.84,73.88,10200.0,54.3817,54.4185,54.3229,54.3523,10200.0
2008-01-30 14:00:00,73.89,73.96,73.84,73.92,16200.0,54.3596,54.4111,54.3229,54.3817,16200.0
2008-01-30 14:10:00,73.93,74.86,73.93,74.41,68000.0,54.3891,55.0732,54.3891,54.7422,68000.0
2008-01-30 14:20:00,74.4,74.98,74.27,74.83,174500.0,54.7348,55.1615,54.6392,55.0512,174500.0
2008-01-30 14:30:00,74.83,74.92,74.26,74.51,68000.0,55.0512,55.1174,54.6318,54.8158,68000.0
2008-01-30 14:40:00,74.58,74.85,74.48,74.83,39200.0,54.8673,55.0659,54.7937,55.0512,39200.0
2008-01-30 14:50:00,74.84,75.18,74.79,75.17,30000.0,55.0585,55.3087,55.0217,55.3013,30000.0
2008-01-30 15:00:00,75.2,75.43,75.16,75.23,26700.0,55.3234,55.4926,55.294,55.3455,26700.0
2008-01-30 15:10:00,75.23,75.24,74.78,74.88,60600.0,55.3455,55.3528,55.0144,55.088,60600.0
2008-01-30 15:20:00,74.9,74.97,74.62,74.7,21300.0,55.1027,55.1542,54.8967,54.9555,21300.0
2008-01-30 15:30:00,74.72,74.77,74.17,74.27,166600.0,54.9703,55.007,54.5656,54.6392,166600.0
2008-01-30 15:40:00,74.27,74.4,73.83,74.13,109500.0,54.6392,54.7348,54.3155,54.5362,109500.0
2008-01-30 15:50:00,74.13,74.21,73.58,73.66,64300.0,54.5362,54.5951,54.1316,54.1904,64300.0
2008-01-30 16:00:00,73.69,73.69,73.34,73.34,2000.0,54.2125,54.2125,53.955,53.955,2000.0
2008-01-30 16:10:00,73.34,73.34,73.34,73.34,0.0,53.955,53.955,53.955,53.955,0.0
2008-01-31 09:30:00,72.66,72.9,72.6,72.8,26700.0,53.4547,53.6313,53.4106,53.5577,26700.0
2008-01-31 09:40:00,72.93,72.99,72.7,72.93,21300.0,53.6534,53.6975,53.4842,53.6534,21300.0
2008-01-31 09:50:00,72.93,73.28,72.87,73.28,32300.0,53.6534,53.9109,53.6092,53.9109,32300.0
2008-01-31 10:00:00,73.2,73.31,73.03,73.29,34200.0,53.852,53.9329,53.7269,53.9182,34200.0
2008-01-31 10:10:00,73.31,73.45,73.21,73.21,23000.0,53.9329,54.0359,53.8594,53.8594,23000.0
2008-01-31 10:20:00,73.21,73.45,73.18,73.45,13500.0,53.8594,54.0359,53.8373,54.0359,13500.0
2008-01-31 10:30:00,73.43,73.48,73.19,73.21,12900.0,54.0212,54.058,53.8447,53.8594,12900.0
2008-01-31 10:40:00,73.29,73.36,73.25,73.36,20200.0,53.9182,53.9697,53.8888,53.9697,20200.0
2008-01-31 10:50:00,73.35,73.66,73.27,73.63,13500.0,53.9624,54.1904,53.9035,54.1684,13500.0
2008-01-31 11:00:00,73.66,73.76,73.52,73.52,1391700.0,54.1904,54.264,54.0874,54.0874,1391700.0
2008-01-31 11:10:00,73.55,73.68,73.45,73.67,55900.0,54.1095,54.2051,54.0359,54.1978,55900.0
2008-01-31 11:20:00,73.66,74.21,73.64,74.13,63500.0,54.1904,54.5951,54.1757,54.5362,63500.0
2008-01-31 11:30:00,74.13,74.23,73.96,73.96,22800.0,54.5362,54.6098,54.4111,54.4111,22800.0
2008-01-31 11:40:00,74.0,74.48,73.97,74.43,13400.0,54.4406,54.7937,54.4185,54.7569,13400.0
2008-01-31 11:50:00,74.43,74.88,74.38,74.55,63100.0,54.7569,55.088,54.7201,54.8452,63100.0
2008-01-31 12:00:00,74.56,74.59,74.27,74.3,79000.0,54.8525,54.8746,54.6392,54.6613,79000.0
2008-01-31 12:10:00,74.31,74.41,74.23,74.27,32300.0,54.6686,54.7422,54.6098,54.6392,32300.0
2008-01-31 12:20:00,74.25,74.38,74.13,74.32,32700.0,54.6245,54.7201,54.5362,54.676,32700.0
2008-01-31 12:30:00,74.32,74.44,74.26,74.39,25500.0,54.676,54.7643,54.6318,54.7275,25500.0
2008-01-31 12:40:00,74.4,74.43,74.28,74.39,26400.0,54.7348,54.7569,54.6466,54.7275,26400.0
2008-01-31 12:50:00,74.38,74.38,74.04,74.2,27400.0,54.7201,54.7201,54.47,54.5877,27400.0
2008-01-31 13:00:00,74.2,74.26,74.07,74.1,14100.0,54.5877,54.6318,54.4921,54.5141,14100.0
2008-01-31 13:10:00,74.11,74.31,74.11,74.2,25100.0,54.5215,54.6686,54.5215,54.5877,25100.0
2008-01-31 13:20:00,74.16,74.37,74.11,74.26,54100.0,54.5583,54.7128,54.5215,54.6318,54100.0
2008-01-31 13:30:00,74.31,74.49,74.27,74.44,13300.0,54.6686,54.801,54.6392,54.7643,13300.0
2008-01-31 13:40:00,74.42,74.67,74.39,74.67,31900.0,54.7495,54.9335,54.7275,54.9335,31900.0
2008-01-31 13:50:00,74.65,74.68,74.44,74.47,38600.0,54.9188,54.9408,54.7643,54.7863,38600.0
2008-01-31 14:00:00,74.5,74.61,74.41,74.47,26900.0,54.8084,54.8893,54.7422,54.7863,26900.0
2008-01-31 14:10:00,74.5,74.77,74.5,74.74,30200.0,54.8084,55.007,54.8084,54.985,30200.0
2008-01-31 14:20:00,74.72,74.84,74.57,74.65,46400.0,54.9703,55.0585,54.8599,54.9188,46400.0
2008-01-31 14:30:00,74.65,74.81,74.51,74.58,37000.0,54.9188,55.0365,54.8158,54.8673,37000.0
2008-01-31 14:40:00,74.54,74.84,74.49,74.84,25500.0,54.8378,55.0585,54.801,55.0585,25500.0
2008-01-31 14:50:00,74.86,74.93,74.64,74.93,11700.0,55.0732,55.1247,54.9114,55.1247,11700.0
2008-01-31 15:00:00,74.96,75.03,74.78,74.96,35000.0,55.1468,55.1983,55.0144,55.1468,35000.0
2008-01-31 15:10:00,74.99,75.09,74.91,74.91,28500.0,55.1689,55.2425,55.11,55.11,28500.0
2008-01-31 15:20:00,74.93,75.22,74.92,75.16,26400.0,55.1247,55.3381,55.1174,55.294,26400.0
2008-01-31 15:30:00,75.15,75.26,75.03,75.24,34700.0,55.2866,55.3675,55.1983,55.3528,34700.0
2008-01-31 15:40:00,75.31,75.45,75.25,75.43,41400.0,55.4043,55.5073,55.3602,55.4926,41400.0
2008-01-31 15:50:00,75.42,75.48,74.64,74.93,59000.0,55.4852,55.5294,54.9114,55.1247,59000.0
2008-01-31 16:00:00,74.94,74.99,74.7,74.93,17700.0,55.1321,55.1689,54.9555,55.1247,17700.0
2008-01-31 16:10:00,74.93,74.93,74.93,74.93,0.0,55.1247,55.1247,55.1247,55.1247,0.0
2008-02-01 09:30:00,75.21,75.3,75.04,75.18,42300.0,55.3307,55.3969,55.2057,55.3087,42300.0
2008-02-01 09:40:00,75.18,75.59,75.18,75.54,5400.0,55.3087,55.6103,55.3087,55.5735,5400.0
2008-02-01 09:50:00,75.51,75.61,75.46,75.53,17600.0,55.5514,55.625,55.5147,55.5662,17600.0
2008-02-01 10:00:00,75.5,76.1,75.5,75.96,145800.0,55.5441,55.9855,55.5441,55.8825,145800.0
2008-02-01 10:10:00,75.92,76.08,75.73,75.79,137700.0,55.8531,55.9708,55.7133,55.7574,137700.0
2008-02-01 10:20:00,75.79,75.84,75.43,75.58,25600.0,55.7574,55.7942,55.4926,55.6029,25600.0
2008-02-01 10:30:00,75.52,75.52,75.23,75.36,14100.0,55.5588,55.5588,55.3455,55.4411,14100.0
2008-02-01 10:40:00,75.37,75.4,75.02,75.08,5900.0,55.4484,55.4705,55.191,55.2351,5900.0
2008-02-01 10:50:00,75.17,75.33,75.12,75.15,19200.0,55.3013,55.419,55.2645,55.2866,19200.0
2008-02-01 11:00:00,75.13,75.31,75.1,75.16,19700.0,55.2719,55.4043,55.2498,55.294,19700.0
2008-02-01 11:10:00,75.16,75.45,75.11,75.32,42000.0,55.294,55.5073,55.2572,55.4117,42000.0
2008-02-01 11:20:00,75.32,75.47,75.27,75.36,31000.0,55.4117,55.522,55.3749,55.4411,31000.0
2008-02-01 11:30:00,75.35,75.5,75.29,75.5,19200.0,55.4337,55.5441,55.3896,55.5441,19200.0
2008-02-01 11:40:00,75.5,75.57,75.44,75.57,18700.0,55.5441,55.5956,55.4999,55.5956,18700.0
2008-02-01 11:50:00,75.57,75.61,75.46,75.55,27600.0,55.5956,55.625,55.5147,55.5809,27600.0
2008-02-01 12:00:00,75.54,75.59,75.42,75.45,47800.0,55.5735,55.6103,55.4852,55.5073,47800.0
2008-02-01 12:10:00,75.49,75.5,75.35,75.38,34000.0,55.5367,55.5441,55.4337,55.4558,34000.0
2008-02-01 12:20:00,75.38,75.49,75.3,75.4,35600.0,55.4558,55.5367,55.3969,55.4705,35600.0
2008-02-01 12:30:00,75.39,75.42,75.27,75.29,11000.0,55.4632,55.4852,55.3749,55.3896,11000.0
2008-02-01 12:40:00,75.29,75.41,75.24,75.28,16800.0,55.3896,55.4779,55.3528,55.3822,16800.0
2008-02-01 12:50:00,75.29,75.38,75.23,75.28,20300.0,55.3896,55.4558,55.3455,55.3822,20300.0
2008-02-01 13:00:00,75.29,75.53,75.29,75.48,18700.0,55.3896,55.5662,55.3896,55.5294,18700.0
2008-02-01 13:10:00,75.48,75.54,75.42,75.43,23100.0,55.5294,55.5735,55.4852,55.4926,23100.0
2008-02-01 13:20:00,75.4,75.61,75.4,75.57,22500.0,55.4705,55.625,55.4705,55.5956,22500.0
2008-02-01 13:30:00,75.56,75.69,75.53,75.55,77900.0,55.5882,55.6839,55.5662,55.5809,77900.0
2008-02-01 13:40:00,75.59,75.7,75.55,75.65,20500.0,55.6103,55.6912,55.5809,55.6544,20500.0
2008-02-01 13:50:00,75.65,75.71,75.46,75.47,21200.0,55.6544,55.6986,55.5147,55.522,21200.0
2008-02-01 14:00:00,75.45,75.61,75.43,75.59,23200.0,55.5073,55.625,55.4926,55.6103,23200.0
2008-02-01 14:10:00,75.62,75.7,75.58,75.7,20900.0,55.6324,55.6912,55.6029,55.6912,20900.0
2008-02-01 14:20:00,75.7,75.79,75.69,75.79,9700.0,55.6912,55.7574,55.6839,55.7574,9700.0
2008-02-01 14:30:00,75.77,75.98,75.77,75.91,13700.0,55.7427,55.8972,55.7427,55.8457,13700.0
2008-02-01 14:40:00,75.91,75.96,75.81,75.84,41800.0,55.8457,55.8825,55.7721,55.7942,41800.0
2008-02-01 14:50:00,75.86,75.97,75.86,75.93,9200.0,55.8089,55.8899,55.8089,55.8604,9200.0
2008-02-01 15:00:00,75.89,76.03,75.85,75.98,39100.0,55.831,55.934,55.8016,55.8972,39100.0
2008-02-01 15:10:00,76.05,76.05,75.77,75.89,18500.0,55.9487,55.9487,55.7427,55.831,18500.0
2008-02-01 15:20:00,75.88,76.0,75.75,75.94,15000.0,55.8236,55.9119,55.728,55.8678,15000.0
2008-02-01 15:30:00,75.93,76.04,75.92,75.96,14600.0,55.8604,55.9414,55.8531,55.8825,14600.0
2008-02-01 15:40:00,75.99,76.09,75.96,76.07,28600.0,55.9046,55.9781,55.8825,55.9634,28600.0
2008-02-01 15:50:00,76.08,76.08,75.98,76.01,18600.0,55.9708,55.9708,55.8972,55.9193,18600.0
2008-02-01 16:00:00,76.01,76.09,76.01,76.09,400.0,55.9193,55.9781,55.9193,55.9781,400.0
2008-02-01 16:10:00,76.09,76.09,76.09,76.09,0.0,55.9781,55.9781,55.9781,55.9781,0.0
2008-02-04 09:30:00,75.98,76.01,75.75,75.76,14000.0,55.8972,55.9193,55.728,55.7354,14000.0
2008-02-04 09:40:00,75.67,75.77,75.64,75.64,11100.0,55.6692,55.7427,55.6471,55.6471,11100.0
2008-02-04 09:50:00,75.6,75.69,75.53,75.65,13000.0,55.6177,55.6839,55.5662,55.6544,13000.0
2008-02-04 10:00:00,75.62,75.67,75.4,75.45,35900.0,55.6324,55.6692,55.4705,55.5073,35900.0
2008-02-04 10:10:00,75.47,75.67,75.47,75.63,15300.0,55.522,55.6692,55.522,55.6397,15300.0
2008-02-04 10:20:00,75.62,75.65,75.53,75.62,18500.0,55.6324,55.6544,55.5662,55.6324,18500.0
2008-02-04 10:30:00,75.61,75.61,75.37,75.46,13800.0,55.625,55.625,55.4484,55.5147,13800.0
2008-02-04 10:40:00,75.46,75.63,75.46,75.63,1600.0,55.5147,55.6397,55.5147,55.6397,1600.0
2008-02-04 10:50:00,75.61,75.69,75.59,75.63,11500.0,55.625,55.6839,55.6103,55.6397,11500.0
2008-02-04 11:00:00,75.66,75.74,75.55,75.7,12800.0,55.6618,55.7206,55.5809,55.6912,12800.0
2008-02-04 11:10:00,75.67,75.78,75.66,75.76,18300.0,55.6692,55.7501,55.6618,55.7354,18300.0
2008-02-04 11:20:00,75.73,75.76,75.68,75.75,6700.0,55.7133,55.7354,55.6765,55.728,6700.0
2008-02-04 11:30:00,75.73,75.81,75.66,75.69,19800.0,55.7133,55.7721,55.6618,55.6839,19800.0
2008-02-04 11:40:00,75.7,75.75,75.62,75.72,17000.0,55.6912,55.728,55.6324,55.7059,17000.0
2008-02-04 11:50:00,75.72,75.81,75.65,75.67,24300.0,55.7059,55.7721,55.6544,55.6692,24300.0
2008-02-04 12:00:00,75.66,75.7,75.55,75.59,23300.0,55.6618,55.6912,55.5809,55.6103,23300.0
2008-02-04 12:10:00,75.59,75.64,75.53,75.63,13300.0,55.6103,55.6471,55.5662,55.6397,13300.0
2008-02-04 12:20:00,75.62,75.62,75.42,75.48,26100.0,55.6324,55.6324,55.4852,55.5294,26100.0
2008-02-04 12:30:00,75.51,75.6,75.5,75.55,13000.0,55.5514,55.6177,55.5441,55.5809,13000.0
2008-02-04 12:40:00,75.56,75.62,75.55,75.58,16500.0,55.5882,55.6324,55.5809,55.6029,16500.0
2008-02-04 12:50:00,75.59,75.64,75.5,75.56,22400.0,55.6103,55.6471,55.5441,55.5882,22400.0
2008-02-04 13:00:00,75.59,75.61,75.35,75.43,27900.0,55.6103,55.625,55.4337,55.4926,27900.0
2008-02-04 13:10:00,75.43,75.54,75.4,75.53,16600.0,55.4926,55.5735,55.4705,55.5662,16600.0
2008-02-04 13:20:00,75.52,75.52,75.4,75.44,25800.0,55.5588,55.5588,55.4705,55.4999,25800.0
2008-02-04 13:30:00,75.44,75.59,75.44,75.5,13000.0,55.4999,55.6103,55.4999,55.5441,13000.0
2008-02-04 13:40:00,75.5,75.63,75.5,75.6,25800.0,55.5441,55.6397,55.5441,55.6177,25800.0
2008-02-04 13:50:00,75.59,75.61,75.54,75.6,15200.0,55.6103,55.625,55.5735,55.6177,15200.0
2008-02-04 14:00:00,75.61,75.61,75.49,75.52,6100.0,55.625,55.625,55.5367,55.5588,6100.0
2008-02-04 14:10:00,75.47,75.54,75.46,75.54,36200.0,55.522,55.5735,55.5147,55.5735,36200.0
2008-02-04 14:20:00,75.53,75.6,75.53,75.59,4900.0,55.5662,55.6177,55.5662,55.6103,4900.0
2008-02-04 14:30:00,75.54,75.54,75.29,75.29,10200.0,55.5735,55.5735,55.3896,55.3896,10200.0
2008-02-04 14:40:00,75.28,75.44,75.28,75.43,4900.0,55.3822,55.4999,55.3822,55.4926,4900.0
2008-02-04 14:50:00,75.43,75.44,75.28,75.44,11500.0,55.4926,55.4999,55.3822,55.4999,11500.0
2008-02-04 15:00:00,75.43,75.51,75.4,75.48,61900.0,55.4926,55.5514,55.4705,55.5294,61900.0
2008-02-04 15:10:00,75.47,75.56,75.44,75.51,10600.0,55.522,55.5882,55.4999,55.5514,10600.0
2008-02-04 15:20:00,75.5,75.57,75.45,75.53,25400.0,55.5441,55.5956,55.5073,55.5662,25400.0
2008-02-04 15:30:00,75.52,75.54,75.4,75.46,33100.0,55.5588,55.5735,55.4705,55.5147,33100.0
2008-02-04 15:40:00,75.45,75.54,75.42,75.42,30500.0,55.5073,55.5735,55.4852,55.4852,30500.0
2008-02-04 15:50:00,75.46,75.46,75.27,75.32,23600.0,55.5147,55.5147,55.3749,55.4117,23600.0
2008-02-05 09:30:00,74.18,74.27,73.99,73.99,19900.0,54.573,54.6392,54.4332,54.4332,19900.0
2008-02-05 09:40:00,74.0,74.19,73.87,73.89,21400.0,54.4406,54.5803,54.3449,54.3596,21400.0
2008-02-05 09:50:00,73.91,74.37,73.91,74.28,33600.0,54.3743,54.7128,54.3743,54.6466,33600.0
2008-02-05 10:00:00,74.26,74.27,73.99,74.09,28700.0,54.6318,54.6392,54.4332,54.5068,28700.0
2008-02-05 10:10:00,74.07,74.2,73.97,74.1,23300.0,54.4921,54.5877,54.4185,54.5141,23300.0
2008-02-05 10:20:00,74.1,74.36,74.02,74.36,41800.0,54.5141,54.7054,54.4553,54.7054,41800.0
2008-02-05 10:30:00,74.35,74.41,74.13,74.25,54200.0,54.698,54.7422,54.5362,54.6245,54200.0
2008-02-05 10:40:00,74.26,74.26,74.0,74.0,48600.0,54.6318,54.6318,54.4406,54.4406,48600.0
2008-02-05 10:50:00,74.01,74.07,73.85,73.97,72900.0,54.4479,54.4921,54.3302,54.4185,72900.0
2008-02-05 11:00:00,73.97,73.99,73.74,73.77,33600.0,54.4185,54.4332,54.2493,54.2714,33600.0
2008-02-05 11:10:00,73.83,73.91,73.8,73.84,8900.0,54.3155,54.3743,54.2934,54.3229,8900.0
2008-02-05 11:20:00,73.82,73.95,73.8,73.91,9800.0,54.3081,54.4038,54.2934,54.3743,9800.0
2008-02-05 11:30:00,73.87,74.09,73.79,74.04,16500.0,54.3449,54.5068,54.2861,54.47,16500.0
2008-02-05 11:40:00,73.99,74.18,73.98,74.14,14100.0,54.4332,54.573,54.4258,54.5436,14100.0
2008-02-05 11:50:00,74.14,74.19,73.99,74.11,32400.0,54.5436,54.5803,54.4332,54.5215,32400.0
2008-02-05 12:00:00,74.13,74.13,74.01,74.01,12000.0,54.5362,54.5362,54.4479,54.4479,12000.0
2008-02-05 12:10:00,74.03,74.06,73.88,73.98,14100.0,54.4626,54.4847,54.3523,54.4258,14100.0
2008-02-05 12:20:00,73.98,73.98,73.78,73.78,36300.0,54.4258,54.4258,54.2787,54.2787,36300.0
2008-02-05 12:30:00,73.8,73.87,73.63,73.71,21600.0,54.2934,54.3449,54.1684,54.2272,21600.0
2008-02-05 12:40:00,73.73,73.87,73.71,73.81,17000.0,54.2419,54.3449,54.2272,54.3008,17000.0
2008-02-05 12:50:00,73.82,73.87,73.75,73.75,16600.0,54.3081,54.3449,54.2566,54.2566,16600.0
2008-02-05 13:00:00,73.78,73.93,73.68,73.68,17900.0,54.2787,54.3891,54.2051,54.2051,17900.0
2008-02-05 13:10:00,73.62,73.68,73.5,73.68,45100.0,54.161,54.2051,54.0727,54.2051,45100.0
2008-02-05 13:20:00,73.68,73.73,73.58,73.61,51600.0,54.2051,54.2419,54.1316,54.1536,51600.0
2008-02-05 13:30:00,73.6,73.68,73.4,73.51,21700.0,54.1463,54.2051,53.9992,54.0801,21700.0
2008-02-05 13:40:00,73.49,73.57,73.36,73.45,49700.0,54.0654,54.1242,53.9697,54.0359,49700.0
2008-02-05 13:50:00,73.41,73.5,73.39,73.45,29600.0,54.0065,54.0727,53.9918,54.0359,29600.0
2008-02-05 14:00:00,73.45,73.53,73.3,73.52,19400.0,54.0359,54.0948,53.9256,54.0874,19400.0
2008-02-05 14:10:00,73.5,73.56,73.4,73.56,20000.0,54.0727,54.1169,53.9992,54.1169,20000.0
2008-02-05 14:20:00,73.57,73.61,73.46,73.54,24200.0,54.1242,54.1536,54.0433,54.1021,24200.0
2008-02-05 14:30:00,73.55,73.78,73.52,73.71,12900.0,54.1095,54.2787,54.0874,54.2272,12900.0
2008-02-05 14:40:00,73.74,73.75,73.49,73.56,25200.0,54.2493,54.2566,54.0654,54.1169,25200.0
2008-02-05 14:50:00,73.49,73.56,73.42,73.43,21400.0,54.0654,54.1169,54.0139,54.0212,21400.0
2008-02-05 15:00:00,73.41,73.41,73.28,73.28,36100.0,54.0065,54.0065,53.9109,53.9109,36100.0
2008-02-05 15:10:00,73.26,73.35,73.18,73.35,35000.0,53.8962,53.9624,53.8373,53.9624,35000.0
2008-02-05 15:20:00,73.35,73.4,73.11,73.25,43900.0,53.9624,53.9992,53.7858,53.8888,43900.0
2008-02-05 15:30:00,73.24,73.47,73.24,73.37,18400.0,53.8814,54.0506,53.8814,53.9771,18400.0
2008-02-05 15:40:00,73.35,73.35,73.03,73.09,96000.0,53.9624,53.9624,53.7269,53.7711,96000.0
2008-02-05 15:50:00,73.04,73.13,73.0,73.03,137600.0,53.7343,53.8005,53.7049,53.7269,137600.0
2008-02-05 16:00:00,73.04,73.04,73.03,73.04,3300.0,53.7343,53.7343,53.7269,53.7343,3300.0
2008-02-05 16:10:00,73.04,73.04,73.04,73.04,0.0,53.7343,53.7343,53.7343,53.7343,0.0
2008-02-06 09:30:00,73.48,73.49,73.26,73.26,12300.0,54.058,54.0654,53.8962,53.8962,12300.0
2008-02-06 09:40:00,73.15,73.18,72.99,73.09,16500.0,53.8152,53.8373,53.6975,53.7711,16500.0
2008-02-06 09:50:00,73.1,73.1,72.83,73.06,23900.0,53.7784,53.7784,53.5798,53.749,23900.0
2008-02-06 10:00:00,73.12,73.38,73.12,73.31,32900.0,53.7932,53.9844,53.7932,53.9329,32900.0
2008-02-06 10:10:00,73.37,73.47,73.29,73.35,26500.0,53.9771,54.0506,53.9182,53.9624,26500.0
2008-02-06 10:20:00,73.36,73.45,73.18,73.25,14100.0,53.9697,54.0359,53.8373,53.8888,14100.0
2008-02-06 10:30:00,73.28,73.4,73.14,73.38,26500.0,53.9109,53.9992,53.8079,53.9844,26500.0
2008-02-06 10:40:00,73.35,73.6,73.33,73.54,19400.0,53.9624,54.1463,53.9477,54.1021,19400.0
2008-02-06 10:50:00,73.53,73.56,73.45,73.51,10100.0,54.0948,54.1169,54.0359,54.0801,10100.0
2008-02-06 11:00:00,73.52,73.74,73.47,73.68,15900.0,54.0874,54.2493,54.0506,54.2051,15900.0
2008-02-06 11:10:00,73.67,73.74,73.6,73.6,17100.0,54.1978,54.2493,54.1463,54.1463,17100.0
2008-02-06 11:20:00,73.65,73.82,73.62,73.73,10900.0,54.1831,54.3081,54.161,54.2419,10900.0
2008-02-06 11:30:00,73.74,73.78,73.63,73.63,5600.0,54.2493,54.2787,54.1684,54.1684,5600.0
2008-02-06 11:40:00,73.6,73.68,73.58,73.61,4500.0,54.1463,54.2051,54.1316,54.1536,4500.0
2008-02-06 11:50:00,73.61,73.65,73.58,73.65,5700.0,54.1536,54.1831,54.1316,54.1831,5700.0
2008-02-06 12:00:00,73.65,73.71,73.63,73.71,3600.0,54.1831,54.2272,54.1684,54.2272,3600.0
2008-02-06 12:10:00,73.63,73.63,73.48,73.48,2800.0,54.1684,54.1684,54.058,54.058,2800.0
2008-02-06 12:20:00,73.48,73.5,73.38,73.41,19600.0,54.058,54.0727,53.9844,54.0065,19600.0
2008-02-06 12:30:00,73.42,73.49,73.4,73.45,8000.0,54.0139,54.0654,53.9992,54.0359,8000.0
2008-02-06 12:40:00,73.47,73.47,73.31,73.31,3200.0,54.0506,54.0506,53.9329,53.9329,3200.0
2008-02-06 12:50:00,73.32,73.35,73.26,73.32,19700.0,53.9403,53.9624,53.8962,53.9403,19700.0
2008-02-06 13:00:00,73.34,73.42,73.3,73.38,32900.0,53.955,54.0139,53.9256,53.9844,32900.0
2008-02-06 13:10:00,73.38,73.41,73.26,73.35,46800.0,53.9844,54.0065,53.8962,53.9624,46800.0
2008-02-06 13:20:00,73.36,73.4,73.33,73.37,16800.0,53.9697,53.9992,53.9477,53.9771,16800.0
2008-02-06 13:30:00,73.36,73.37,73.19,73.19,39000.0,53.9697,53.9771,53.8447,53.8447,39000.0
2008-02-06 13:40:00,73.19,73.19,73.12,73.15,17900.0,53.8447,53.8447,53.7932,53.8152,17900.0
2008-02-06 13:50:00,73.14,73.21,72.91,72.93,24900.0,53.8079,53.8594,53.6387,53.6534,24900.0
2008-02-06 14:00:00,72.94,73.05,72.94,73.01,24100.0,53.6607,53.7417,53.6607,53.7122,24100.0
2008-02-06 14:10:00,73.01,73.01,72.7,72.71,30500.0,53.7122,53.7122,53.4842,53.4915,30500.0
2008-02-06 14:20:00,72.72,72.85,72.62,72.82,34700.0,53.4989,53.5945,53.4253,53.5725,34700.0
2008-02-06 14:30:00,72.84,72.92,72.75,72.91,26000.0,53.5872,53.646,53.521,53.6387,26000.0
2008-02-06 14:40:00,72.91,73.0,72.88,72.95,28000.0,53.6387,53.7049,53.6166,53.6681,28000.0
2008-02-06 14:50:00,72.95,73.02,72.81,72.95,23400.0,53.6681,53.7196,53.5651,53.6681,23400.0
2008-02-06 15:00:00,72.93,73.0,72.87,72.98,9600.0,53.6534,53.7049,53.6092,53.6902,9600.0
2008-02-06 15:10:00,72.93,72.93,72.53,72.73,33100.0,53.6534,53.6534,53.3591,53.5062,33100.0
2008-02-06 15:20:00,72.63,72.81,72.57,72.72,15100.0,53.4327,53.5651,53.3885,53.4989,15100.0
2008-02-06 15:30:00,72.72,72.77,72.49,72.59,23600.0,53.4989,53.5357,53.3297,53.4032,23600.0
2008-02-06 15:40:00,72.6,72.61,72.42,72.49,182600.0,53.4106,53.418,53.2782,53.3297,182600.0
2008-02-06 15:50:00,72.45,72.45,72.29,72.4,20500.0,53.3003,53.3003,53.1825,53.2635,20500.0
2008-02-06 16:00:00,72.4,72.43,72.4,72.43,300.0,53.2635,53.2855,53.2635,53.2855,300.0
2008-02-06 16:10:00,72.43,72.43,72.43,72.43,0.0,53.2855,53.2855,53.2855,53.2855,0.0
2008-02-07 09:30:00,72.09,72.52,72.07,72.35,2013100.0,53.0354,53.3517,53.0207,53.2267,2013100.0
2008-02-07 09:40:00,72.32,72.33,71.97,72.02,18600.0,53.2046,53.212,52.9471,52.9839,18600.0
2008-02-07 09:50:00,72.03,72.08,71.86,71.98,16500.0,52.9913,53.028,52.8662,52.9545,16500.0
2008-02-07 10:00:00,71.96,72.64,71.95,72.56,71700.0,52.9398,53.44,52.9324,53.3812,71700.0
2008-02-07 10:10:00,72.53,72.93,72.38,72.87,69700.0,53.3591,53.6534,53.2488,53.6092,69700.0
2008-02-07 10:20:00,72.97,73.01,72.62,72.64,22000.0,53.6828,53.7122,53.4253,53.44,22000.0
2008-02-07 10:30:00,72.64,72.7,72.41,72.47,8700.0,53.44,53.4842,53.2708,53.315,8700.0
2008-02-07 10:40:00,72.37,72.41,72.28,72.41,10500.0,53.2414,53.2708,53.1752,53.2708,10500.0
2008-02-07 10:50:00,72.41,72.58,72.35,72.47,26800.0,53.2708,53.3959,53.2267,53.315,26800.0
2008-02-07 11:00:00,72.56,72.59,72.21,72.21,18300.0,53.3812,53.4032,53.1237,53.1237,18300.0
2008-02-07 11:10:00,72.28,72.29,72.17,72.21,14200.0,53.1752,53.1825,53.0943,53.1237,14200.0
2008-02-07 11:20:00,72.19,72.32,72.18,72.23,4700.0,53.109,53.2046,53.1016,53.1384,4700.0
2008-02-07 11:30:00,72.3,72.35,72.09,72.22,16800.0,53.1899,53.2267,53.0354,53.131,16800.0
2008-02-07 11:40:00,72.26,72.49,72.25,72.46,52500.0,53.1605,53.3297,53.1531,53.3076,52500.0
2008-02-07 11:50:00,72.46,72.48,72.37,72.45,136400.0,53.3076,53.3223,53.2414,53.3003,136400.0
2008-02-07 12:00:00,72.5,72.5,72.36,72.41,17100.0,53.337,53.337,53.234,53.2708,17100.0
2008-02-07 12:10:00,72.4,72.52,72.38,72.47,6300.0,53.2635,53.3517,53.2488,53.315,6300.0
2008-02-07 12:20:00,72.48,72.58,72.45,72.56,10500.0,53.3223,53.3959,53.3003,53.3812,10500.0
2008-02-07 12:30:00,72.57,72.77,72.57,72.74,11600.0,53.3885,53.5357,53.3885,53.5136,11600.0
2008-02-07 12:40:00,72.72,72.82,72.65,72.82,9000.0,53.4989,53.5725,53.4474,53.5725,9000.0
2008-02-07 12:50:00,72.75,72.95,72.75,72.91,23900.0,53.521,53.6681,53.521,53.6387,23900.0
2008-02-07 13:00:00,72.91,72.94,72.73,72.76,14000.0,53.6387,53.6607,53.5062,53.5283,14000.0
2008-02-07 13:10:00,72.76,72.77,72.63,72.64,4600.0,53.5283,53.5357,53.4327,53.44,4600.0
2008-02-07 13:20:00,72.7,73.04,72.7,72.93,22300.0,53.4842,53.7343,53.4842,53.6534,22300.0
2008-02-07 13:30:00,72.97,73.01,72.86,72.91,32400.0,53.6828,53.7122,53.6019,53.6387,32400.0
2008-02-07 13:40:00,72.92,73.18,72.92,73.11,27500.0,53.646,53.8373,53.646,53.7858,27500.0
2008-02-07 13:50:00,73.1,73.37,73.05,73.36,38300.0,53.7784,53.9771,53.7417,53.9697,38300.0
2008-02-07 14:00:00,73.32,73.51,73.31,73.42,42400.0,53.9403,54.0801,53.9329,54.0139,42400.0
2008-02-07 14:10:00,73.39,73.41,72.99,73.11,21100.0,53.9918,54.0065,53.6975,53.7858,21100.0
2008-02-07 14:20:00,73.08,73.2,72.92,73.09,15900.0,53.7637,53.852,53.646,53.7711,15900.0
2008-02-07 14:30:00,73.06,73.06,72.64,72.67,31400.0,53.749,53.749,53.44,53.4621,31400.0
2008-02-07 14:40:00,72.68,72.84,72.57,72.82,36400.0,53.4695,53.5872,53.3885,53.5725,36400.0
2008-02-07 14:50:00,72.79,72.98,72.63,72.63,46200.0,53.5504,53.6902,53.4327,53.4327,46200.0
2008-02-07 15:00:00,72.64,72.67,72.27,72.27,72100.0,53.44,53.4621,53.1678,53.1678,72100.0
2008-02-07 15:10:00,72.24,72.7,72.24,72.64,26300.0,53.1458,53.4842,53.1458,53.44,26300.0
2008-02-07 15:20:00,72.7,72.93,72.53,72.75,31700.0,53.4842,53.6534,53.3591,53.521,31700.0
2008-02-07 15:30:00,72.74,73.02,72.74,72.84,39000.0,53.5136,53.7196,53.5136,53.5872,39000.0
2008-02-07 15:40:00,72.87,72.9,72.58,72.72,25100.0,53.6092,53.6313,53.3959,53.4989,25100.0
2008-02-07 15:50:00,72.67,72.99,72.67,72.95,15500.0,53.4621,53.6975,53.4621,53.6681,15500.0
2008-02-07 16:00:00,72.95,72.95,72.95,72.95,100.0,53.6681,53.6681,53.6681,53.6681,100.0
2008-02-07 16:10:00,72.95,72.95,72.95,72.95,0.0,53.6681,53.6681,53.6681,53.6681,0.0
2008-02-08 09:30:00,72.73,72.93,72.69,72.82,20600.0,53.5062,53.6534,53.4768,53.5725,20600.0
2008-02-08 09:40:00,72.74,72.87,72.57,72.81,19800.0,53.5136,53.6092,53.3885,53.5651,19800.0
2008-02-08 09:50:00,72.84,73.07,72.74,73.07,8000.0,53.5872,53.7564,53.5136,53.7564,8000.0
2008-02-08 10:00:00,73.03,73.13,72.9,73.02,10100.0,53.7269,53.8005,53.6313,53.7196,10100.0
2008-02-08 10:10:00,73.04,73.14,72.96,73.01,15100.0,53.7343,53.8079,53.6754,53.7122,15100.0
2008-02-08 10:20:00,73.01,73.11,72.98,73.07,11900.0,53.7122,53.7858,53.6902,53.7564,11900.0
2008-02-08 10:30:00,72.98,73.01,72.88,72.88,12800.0,53.6902,53.7122,53.6166,53.6166,12800.0
2008-02-08 10:40:00,72.92,73.14,72.92,73.07,9200.0,53.646,53.8079,53.646,53.7564,9200.0
2008-02-08 10:50:00,73.06,73.14,72.99,73.01,17000.0,53.749,53.8079,53.6975,53.7122,17000.0
2008-02-08 11:00:00,73.01,73.25,72.96,73.24,23000.0,53.7122,53.8888,53.6754,53.8814,23000.0
2008-02-08 11:10:00,73.27,73.28,73.08,73.16,14800.0,53.9035,53.9109,53.7637,53.8226,14800.0
2008-02-08 11:20:00,73.15,73.15,72.98,72.99,22700.0,53.8152,53.8152,53.6902,53.6975,22700.0
2008-02-08 11:30:00,73.0,73.08,72.98,73.03,30600.0,53.7049,53.7637,53.6902,53.7269,30600.0
2008-02-08 11:40:00,73.02,73.07,72.92,72.92,17300.0,53.7196,53.7564,53.646,53.646,17300.0
2008-02-08 11:50:00,72.91,72.91,72.74,72.75,10900.0,53.6387,53.6387,53.5136,53.521,10900.0
2008-02-08 12:00:00,72.73,72.83,72.67,72.74,48600.0,53.5062,53.5798,53.4621,53.5136,48600.0
2008-02-08 12:10:00,72.76,72.81,72.65,72.66,51200.0,53.5283,53.5651,53.4474,53.4547,51200.0
2008-02-08 12:20:00,72.67,72.79,72.51,72.78,26700.0,53.4621,53.5504,53.3444,53.543,26700.0
2008-02-08 12:30:00,72.76,72.78,72.65,72.71,14300.0,53.5283,53.543,53.4474,53.4915,14300.0
2008-02-08 12:40:00,72.67,72.78,72.51,72.54,8400.0,53.4621,53.543,53.3444,53.3665,8400.0
2008-02-08 12:50:00,72.56,72.77,72.56,72.76,22500.0,53.3812,53.5357,53.3812,53.5283,22500.0
2008-02-08 13:00:00,72.77,72.77,72.62,72.7,9800.0,53.5357,53.5357,53.4253,53.4842,9800.0
2008-02-08 13:10:00,72.64,72.64,72.41,72.42,16600.0,53.44,53.44,53.2708,53.2782,16600.0
2008-02-08 13:20:00,72.41,72.54,72.36,72.5,28700.0,53.2708,53.3665,53.234,53.337,28700.0
2008-02-08 13:30:00,72.48,72.48,72.24,72.26,34700.0,53.3223,53.3223,53.1458,53.1605,34700.0
2008-02-08 13:40:00,72.25,72.42,72.14,72.41,30300.0,53.1531,53.2782,53.0722,53.2708,30300.0
2008-02-08 13:50:00,72.41,72.59,72.39,72.46,21000.0,53.2708,53.4032,53.2561,53.3076,21000.0
2008-02-08 14:00:00,72.46,72.48,72.35,72.43,20800.0,53.3076,53.3223,53.2267,53.2855,20800.0
2008-02-08 14:10:00,72.4,72.65,72.37,72.64,16700.0,53.2635,53.4474,53.2414,53.44,16700.0
2008-02-08 14:20:00,72.67,72.73,72.55,72.67,16600.0,53.4621,53.5062,53.3738,53.4621,16600.0
2008-02-08 14:30:00,72.63,72.69,72.54,72.63,11700.0,53.4327,53.4768,53.3665,53.4327,11700.0
2008-02-08 14:40:00,72.64,72.68,72.5,72.5,16000.0,53.44,53.4695,53.337,53.337,16000.0
2008-02-08 14:50:00,72.51,72.59,72.4,72.4,10600.0,53.3444,53.4032,53.2635,53.2635,10600.0
2008-02-08 15:00:00,72.43,72.47,72.37,72.46,14400.0,53.2855,53.315,53.2414,53.3076,14400.0
2008-02-08 15:10:00,72.48,72.62,72.38,72.6,12400.0,53.3223,53.4253,53.2488,53.4106,12400.0
2008-02-08 15:20:00,72.58,72.65,72.41,72.62,18300.0,53.3959,53.4474,53.2708,53.4253,18300.0
2008-02-08 15:30:00,72.67,72.87,72.61,72.69,13500.0,53.4621,53.6092,53.418,53.4768,13500.0
2008-02-08 15:40:00,72.69,73.02,72.65,72.92,25900.0,53.4768,53.7196,53.4474,53.646,25900.0
2008-02-08 15:50:00,72.94,72.95,72.62,72.74,33400.0,53.6607,53.6681,53.4253,53.5136,33400.0
2008-02-08 16:00:00,72.72,72.74,72.68,72.7,900.0,53.4989,53.5136,53.4695,53.4842,900.0
2008-02-08 16:10:00,72.7,72.7,72.7,72.7,0.0,53.4842,53.4842,53.4842,53.4842,0.0
2008-02-11 09:30:00,72.78,72.81,72.57,72.57,15200.0,53.543,53.5651,53.3885,53.3885,15200.0
2008-02-11 09:40:00,72.55,72.63,72.37,72.44,36000.0,53.3738,53.4327,53.2414,53.2929,36000.0
2008-02-11 09:50:00,72.44,72.53,72.24,72.4,60400.0,53.2929,53.3591,53.1458,53.2635,60400.0
2008-02-11 10:00:00,72.44,72.49,72.2,72.2,57000.0,53.2929,53.3297,53.1163,53.1163,57000.0
2008-02-11 10:10:00,72.19,72.31,72.15,72.3,16500.0,53.109,53.1973,53.0795,53.1899,16500.0
2008-02-11 10:20:00,72.24,72.34,72.12,72.34,16000.0,53.1458,53.2193,53.0575,53.2193,16000.0
2008-02-11 10:30:00,72.29,72.46,72.26,72.35,8100.0,53.1825,53.3076,53.1605,53.2267,8100.0
2008-02-11 10:40:00,72.36,72.43,72.31,72.34,6500.0,53.234,53.2855,53.1973,53.2193,6500.0
2008-02-11 10:50:00,72.36,72.54,72.3,72.51,13800.0,53.234,53.3665,53.1899,53.3444,13800.0
2008-02-11 11:00:00,72.53,72.72,72.46,72.65,23500.0,53.3591,53.4989,53.3076,53.4474,23500.0
2008-02-11 11:10:00,72.67,72.76,72.62,72.72,18400.0,53.4621,53.5283,53.4253,53.4989,18400.0
2008-02-11 11:20:00,72.74,72.81,72.61,72.67,8200.0,53.5136,53.5651,53.418,53.4621,8200.0
2008-02-11 11:30:00,72.62,72.67,72.54,72.57,15800.0,53.4253,53.4621,53.3665,53.3885,15800.0
2008-02-11 11:40:00,72.57,72.69,72.57,72.58,10300.0,53.3885,53.4768,53.3885,53.3959,10300.0
2008-02-11 11:50:00,72.58,72.66,72.52,72.57,13300.0,53.3959,53.4547,53.3517,53.3885,13300.0
2008-02-11 12:00:00,72.57,72.93,72.57,72.85,24300.0,53.3885,53.6534,53.3885,53.5945,24300.0
2008-02-11 12:10:00,72.83,72.93,72.77,72.78,8000.0,53.5798,53.6534,53.5357,53.543,8000.0
2008-02-11 12:20:00,72.79,72.79,72.7,72.72,7400.0,53.5504,53.5504,53.4842,53.4989,7400.0
2008-02-11 12:30:00,72.75,72.99,72.69,72.96,15800.0,53.521,53.6975,53.4768,53.6754,15800.0
2008-02-11 12:40:00,72.97,73.14,72.94,73.13,8300.0,53.6828,53.8079,53.6607,53.8005,8300.0
2008-02-11 12:50:00,73.1,73.13,73.04,73.12,11600.0,53.7784,53.8005,53.7343,53.7932,11600.0
2008-02-11 13:00:00,73.19,73.24,73.05,73.07,42200.0,53.8447,53.8814,53.7417,53.7564,42200.0
2008-02-11 13:10:00,73.06,73.14,73.05,73.05,7200.0,53.749,53.8079,53.7417,53.7417,7200.0
2008-02-11 13:20:00,73.02,73.21,73.02,73.21,14000.0,53.7196,53.8594,53.7196,53.8594,14000.0
2008-02-11 13:30:00,73.23,73.29,73.15,73.17,9200.0,53.8741,53.9182,53.8152,53.8299,9200.0
2008-02-11 13:40:00,73.19,73.24,73.13,73.13,8300.0,53.8447,53.8814,53.8005,53.8005,8300.0
2008-02-11 13:50:00,73.2,73.24,73.14,73.16,26400.0,53.852,53.8814,53.8079,53.8226,26400.0
2008-02-11 14:00:00,73.15,73.22,73.09,73.15,22400.0,53.8152,53.8667,53.7711,53.8152,22400.0
2008-02-11 14:10:00,73.16,73.25,73.05,73.07,13200.0,53.8226,53.8888,53.7417,53.7564,13200.0
2008-02-11 14:20:00,73.08,73.13,73.01,73.01,15100.0,53.7637,53.8005,53.7122,53.7122,15100.0
2008-02-11 14:30:00,73.03,73.03,72.92,72.94,9300.0,53.7269,53.7269,53.646,53.6607,9300.0
2008-02-11 14:40:00,72.93,73.09,72.93,73.08,24600.0,53.6534,53.7711,53.6534,53.7637,24600.0
2008-02-11 14:50:00,73.07,73.17,73.04,73.07,22200.0,53.7564,53.8299,53.7343,53.7564,22200.0
2008-02-11 15:00:00,73.05,73.14,72.93,73.14,36800.0,53.7417,53.8079,53.6534,53.8079,36800.0
2008-02-11 15:10:00,73.1,73.22,73.08,73.1,26900.0,53.7784,53.8667,53.7637,53.7784,26900.0
2008-02-11 15:20:00,73.15,73.3,73.13,73.24,10000.0,53.8152,53.9256,53.8005,53.8814,10000.0
2008-02-11 15:30:00,73.17,73.26,73.07,73.12,26700.0,53.8299,53.8962,53.7564,53.7932,26700.0
2008-02-11 15:40:00,73.11,73.13,73.01,73.11,16000.0,53.7858,53.8005,53.7122,53.7858,16000.0
2008-02-11 15:50:00,73.14,73.18,73.1,73.15,18100.0,53.8079,53.8373,53.7784,53.8152,18100.0
2008-02-12 09:30:00,73.71,73.74,73.54,73.59,36400.0,54.2272,54.2493,54.1021,54.1389,36400.0
2008-02-12 09:40:00,73.52,73.82,73.51,73.79,10700.0,54.0874,54.3081,54.0801,54.2861,10700.0
2008-02-12 09:50:00,73.76,73.79,73.67,73.79,10900.0,54.264,54.2861,54.1978,54.2861,10900.0
2008-02-12 10:00:00,73.8,74.0,73.8,74.0,5700.0,54.2934,54.4406,54.2934,54.4406,5700.0
2008-02-12 10:10:00,74.06,74.24,74.05,74.15,13100.0,54.4847,54.6171,54.4773,54.5509,13100.0
2008-02-12 10:20:00,74.14,74.16,74.07,74.08,7500.0,54.5436,54.5583,54.4921,54.4994,7500.0
2008-02-12 10:30:00,74.1,74.22,74.05,74.05,5000.0,54.5141,54.6024,54.4773,54.4773,5000.0
2008-02-12 10:40:00,74.06,74.29,74.06,74.29,11100.0,54.4847,54.6539,54.4847,54.6539,11100.0
2008-02-12 10:50:00,74.31,74.37,74.19,74.34,8000.0,54.6686,54.7128,54.5803,54.6907,8000.0
2008-02-12 11:00:00,74.32,74.32,74.26,74.32,8500.0,54.676,54.676,54.6318,54.676,8500.0
2008-02-12 11:10:00,74.36,74.39,74.34,74.37,10600.0,54.7054,54.7275,54.6907,54.7128,10600.0
2008-02-12 11:20:00,74.37,74.41,74.23,74.27,28800.0,54.7128,54.7422,54.6098,54.6392,28800.0
2008-02-12 11:30:00,74.28,74.3,74.21,74.21,10400.0,54.6466,54.6613,54.5951,54.5951,10400.0
2008-02-12 11:40:00,74.22,74.25,74.19,74.2,17600.0,54.6024,54.6245,54.5803,54.5877,17600.0
2008-02-12 11:50:00,74.24,74.25,74.13,74.15,2400.0,54.6171,54.6245,54.5362,54.5509,2400.0
2008-02-12 12:00:00,74.18,74.19,74.13,74.19,8000.0,54.573,54.5803,54.5362,54.5803,8000.0
2008-02-12 12:10:00,74.21,74.21,74.08,74.11,19100.0,54.5951,54.5951,54.4994,54.5215,19100.0
2008-02-12 12:20:00,74.08,74.08,73.88,73.93,19600.0,54.4994,54.4994,54.3523,54.3891,19600.0
2008-02-12 12:30:00,73.93,73.94,73.82,73.89,27300.0,54.3891,54.3964,54.3081,54.3596,27300.0
2008-02-12 12:40:00,73.85,73.85,73.77,73.84,6600.0,54.3302,54.3302,54.2714,54.3229,6600.0
2008-02-12 12:50:00,73.87,73.95,73.87,73.94,15100.0,54.3449,54.4038,54.3449,54.3964,15100.0
2008-02-12 13:00:00,73.97,74.05,73.97,74.01,13000.0,54.4185,54.4773,54.4185,54.4479,13000.0
2008-02-12 13:10:00,74.01,74.1,73.97,74.05,24200.0,54.4479,54.5141,54.4185,54.4773,24200.0
2008-02-12 13:20:00,74.05,74.19,74.05,74.16,7800.0,54.4773,54.5803,54.4773,54.5583,7800.0
2008-02-12 13:30:00,74.16,74.16,74.04,74.11,10600.0,54.5583,54.5583,54.47,54.5215,10600.0
2008-02-12 13:40:00,74.09,74.13,74.02,74.13,36700.0,54.5068,54.5362,54.4553,54.5362,36700.0
2008-02-12 13:50:00,74.14,74.2,74.14,74.18,14500.0,54.5436,54.5877,54.5436,54.573,14500.0
2008-02-12 14:00:00,74.2,74.2,74.09,74.11,2800.0,54.5877,54.5877,54.5068,54.5215,2800.0
2008-02-12 14:10:00,74.12,74.17,73.95,73.95,13700.0,54.5288,54.5656,54.4038,54.4038,13700.0
2008-02-12 14:20:00,73.95,74.0,73.93,73.99,15400.0,54.4038,54.4406,54.3891,54.4332,15400.0
2008-02-12 14:30:00,73.98,73.99,73.79,73.84,16300.0,54.4258,54.4332,54.2861,54.3229,16300.0
2008-02-12 14:40:00,73.84,73.99,73.74,73.99,15900.0,54.3229,54.4332,54.2493,54.4332,15900.0
2008-02-12 14:50:00,74.01,74.08,73.98,74.08,7700.0,54.4479,54.4994,54.4258,54.4994,7700.0
2008-02-12 15:00:00,74.11,74.11,73.76,73.79,11700.0,54.5215,54.5215,54.264,54.2861,11700.0
2008-02-12 15:10:00,73.81,73.91,73.79,73.82,9900.0,54.3008,54.3743,54.2861,54.3081,9900.0
2008-02-12 15:20:00,73.81,73.81,73.39,73.51,25900.0,54.3008,54.3008,53.9918,54.0801,25900.0
2008-02-12 15:30:00,73.53,73.59,73.14,73.16,43400.0,54.0948,54.1389,53.8079,53.8226,43400.0
2008-02-12 15:40:00,73.2,73.51,73.2,73.51,15600.0,53.852,54.0801,53.852,54.0801,15600.0
2008-02-12 15:50:00,73.52,73.67,73.44,73.66,33700.0,54.0874,54.1978,54.0286,54.1904,33700.0
2008-02-12 16:00:00,73.66,73.67,73.66,73.67,300.0,54.1904,54.1978,54.1904,54.1978,300.0
2008-02-12 16:10:00,73.67,73.67,73.67,73.67,0.0,54.1978,54.1978,54.1978,54.1978,0.0
2008-02-13 09:30:00,74.31,74.54,74.31,74.39,1490400.0,54.6686,54.8378,54.6686,54.7275,1490400.0
2008-02-13 09:40:00,74.39,74.41,74.13,74.25,873200.0,54.7275,54.7422,54.5362,54.6245,873200.0
2008-02-13 09:50:00,74.2,74.23,74.08,74.15,1098100.0,54.5877,54.6098,54.4994,54.5509,1098100.0
2008-02-13 10:00:00,74.15,74.25,74.07,74.23,177700.0,54.5509,54.6245,54.4921,54.6098,177700.0
2008-02-13 10:10:00,74.23,74.37,74.14,74.2,137300.0,54.6098,54.7128,54.5436,54.5877,137300.0
2008-02-13 10:20:00,74.19,74.23,73.96,74.04,52300.0,54.5803,54.6098,54.4111,54.47,52300.0
2008-02-13 10:30:00,74.04,74.04,73.78,73.95,44700.0,54.47,54.47,54.2787,54.4038,44700.0
2008-02-13 10:40:00,73.92,73.93,73.8,73.85,43600.0,54.3817,54.3891,54.2934,54.3302,43600.0
2008-02-13 10:50:00,73.83,74.04,73.82,73.98,22200.0,54.3155,54.47,54.3081,54.4258,22200.0
2008-02-13 11:00:00,73.98,74.12,73.93,74.08,30600.0,54.4258,54.5288,54.3891,54.4994,30600.0
2008-02-13 11:10:00,74.1,74.11,73.98,73.98,32000.0,54.5141,54.5215,54.4258,54.4258,32000.0
2008-02-13 11:20:00,74.0,74.17,73.96,74.16,30600.0,54.4406,54.5656,54.4111,54.5583,30600.0
2008-02-13 11:30:00,74.19,74.19,74.09,74.13,50400.0,54.5803,54.5803,54.5068,54.5362,50400.0
2008-02-13 11:40:00,74.13,74.26,74.13,74.19,41400.0,54.5362,54.6318,54.5362,54.5803,41400.0
2008-02-13 11:50:00,74.2,74.2,74.04,74.12,50500.0,54.5877,54.5877,54.47,54.5288,50500.0
2008-02-13 12:00:00,74.11,74.29,74.11,74.28,42600.0,54.5215,54.6539,54.5215,54.6466,42600.0
2008-02-13 12:10:00,74.31,74.34,74.24,74.27,15300.0,54.6686,54.6907,54.6171,54.6392,15300.0
2008-02-13 12:20:00,74.26,74.3,74.13,74.18,23800.0,54.6318,54.6613,54.5362,54.573,23800.0
2008-02-13 12:30:00,74.19,74.25,74.17,74.24,5800.0,54.5803,54.6245,54.5656,54.6171,5800.0
2008-02-13 12:40:00,74.22,74.22,74.16,74.2,6000.0,54.6024,54.6024,54.5583,54.5877,6000.0
2008-02-13 12:50:00,74.18,74.26,74.18,74.25,6700.0,54.573,54.6318,54.573,54.6245,6700.0
2008-02-13 13:00:00,74.24,74.41,74.17,74.4,62100.0,54.6171,54.7422,54.5656,54.7348,62100.0
2008-02-13 13:10:00,74.39,74.51,74.35,74.5,62300.0,54.7275,54.8158,54.698,54.8084,62300.0
2008-02-13 13:20:00,74.51,74.58,74.47,74.48,109100.0,54.8158,54.8673,54.7863,54.7937,109100.0
2008-02-13 13:30:00,74.45,74.54,74.44,74.51,23400.0,54.7716,54.8378,54.7643,54.8158,23400.0
2008-02-13 13:40:00,74.51,74.59,74.48,74.56,64100.0,54.8158,54.8746,54.7937,54.8525,64100.0
2008-02-13 13:50:00,74.55,74.58,74.42,74.47,13000.0,54.8452,54.8673,54.7495,54.7863,13000.0
2008-02-13 14:00:00,74.47,74.5,74.4,74.43,13500.0,54.7863,54.8084,54.7348,54.7569,13500.0
2008-02-13 14:10:00,74.4,74.47,74.3,74.47,11300.0,54.7348,54.7863,54.6613,54.7863,11300.0
2008-02-13 14:20:00,74.42,74.45,74.29,74.34,19700.0,54.7495,54.7716,54.6539,54.6907,19700.0
2008-02-13 14:30:00,74.37,74.47,74.3,74.46,11200.0,54.7128,54.7863,54.6613,54.779,11200.0
2008-02-13 14:40:00,74.5,74.5,74.4,74.43,10400.0,54.8084,54.8084,54.7348,54.7569,10400.0
2008-02-13 14:50:00,74.39,74.55,74.39,74.55,7900.0,54.7275,54.8452,54.7275,54.8452,7900.0
2008-02-13 15:00:00,74.55,74.59,74.46,74.5,16700.0,54.8452,54.8746,54.779,54.8084,16700.0
2008-02-13 15:10:00,74.5,74.54,74.44,74.47,19200.0,54.8084,54.8378,54.7643,54.7863,19200.0
2008-02-13 15:20:00,74.51,74.68,74.5,74.62,8200.0,54.8158,54.9408,54.8084,54.8967,8200.0
2008-02-13 15:30:00,74.62,74.73,74.58,74.73,22800.0,54.8967,54.9776,54.8673,54.9776,22800.0
2008-02-13 15:40:00,74.77,74.78,74.7,74.7,24100.0,55.007,55.0144,54.9555,54.9555,24100.0
2008-02-13 15:50:00,74.71,74.73,74.6,74.62,18600.0,54.9629,54.9776,54.882,54.8967,18600.0
2008-02-13 16:00:00,74.62,74.62,74.58,74.58,800.0,54.8967,54.8967,54.8673,54.8673,800.0
2008-02-13 16:10:00,74.52,74.52,74.52,74.52,1300.0,54.8231,54.8231,54.8231,54.8231,1300.0
2008-02-14 09:30:00,74.7,74.8,74.57,74.63,23400.0,54.9555,55.0291,54.8599,54.904,23400.0
2008-02-14 09:40:00,74.55,74.58,74.4,74.5,16700.0,54.8452,54.8673,54.7348,54.8084,16700.0
2008-02-14 09:50:00,74.54,74.61,74.48,74.48,31500.0,54.8378,54.8893,54.7937,54.7937,31500.0
2008-02-14 10:00:00,74.48,74.67,74.44,74.45,32400.0,54.7937,54.9335,54.7643,54.7716,32400.0
2008-02-14 10:10:00,74.38,74.6,74.38,74.6,3100.0,54.7201,54.882,54.7201,54.882,3100.0
2008-02-14 10:20:00,74.6,74.71,74.59,74.62,13200.0,54.882,54.9629,54.8746,54.8967,13200.0
2008-02-14 10:30:00,74.63,74.68,74.51,74.55,15500.0,54.904,54.9408,54.8158,54.8452,15500.0
2008-02-14 10:40:00,74.59,74.62,74.45,74.58,17200.0,54.8746,54.8967,54.7716,54.8673,17200.0
2008-02-14 10:50:00,74.58,74.59,74.34,74.37,32100.0,54.8673,54.8746,54.6907,54.7128,32100.0
2008-02-14 11:00:00,74.38,74.39,74.29,74.29,30300.0,54.7201,54.7275,54.6539,54.6539,30300.0
2008-02-14 11:10:00,74.29,74.29,74.03,74.04,28100.0,54.6539,54.6539,54.4626,54.47,28100.0
2008-02-14 11:20:00,74.06,74.16,74.06,74.14,4000.0,54.4847,54.5583,54.4847,54.5436,4000.0
2008-02-14 11:30:00,74.15,74.21,74.08,74.14,21700.0,54.5509,54.5951,54.4994,54.5436,21700.0
2008-02-14 11:40:00,74.14,74.16,73.96,74.02,26500.0,54.5436,54.5583,54.4111,54.4553,26500.0
2008-02-14 11:50:00,74.02,74.12,74.02,74.11,18800.0,54.4553,54.5288,54.4553,54.5215,18800.0
2008-02-14 12:00:00,74.1,74.11,73.93,74.08,27300.0,54.5141,54.5215,54.3891,54.4994,27300.0
2008-02-14 12:10:00,74.07,74.21,74.06,74.17,6300.0,54.4921,54.5951,54.4847,54.5656,6300.0
2008-02-14 12:20:00,74.15,74.28,74.12,74.27,9000.0,54.5509,54.6466,54.5288,54.6392,9000.0
2008-02-14 12:30:00,74.25,74.25,74.16,74.17,12400.0,54.6245,54.6245,54.5583,54.5656,12400.0
2008-02-14 12:40:00,74.17,74.18,74.07,74.08,13700.0,54.5656,54.573,54.4921,54.4994,13700.0
2008-02-14 12:50:00,74.11,74.22,73.99,73.99,18800.0,54.5215,54.6024,54.4332,54.4332,18800.0
2008-02-14 13:00:00,73.98,74.03,73.85,73.86,20700.0,54.4258,54.4626,54.3302,54.3376,20700.0
2008-02-14 13:10:00,73.86,73.94,73.81,73.94,12000.0,54.3376,54.3964,54.3008,54.3964,12000.0
2008-02-14 13:20:00,73.94,73.94,73.83,73.87,20900.0,54.3964,54.3964,54.3155,54.3449,20900.0
2008-02-14 13:30:00,73.94,74.02,73.94,73.99,29600.0,54.3964,54.4553,54.3964,54.4332,29600.0
2008-02-14 13:40:00,73.97,73.97,73.88,73.94,6300.0,54.4185,54.4185,54.3523,54.3964,6300.0
2008-02-14 13:50:00,73.93,74.04,73.89,74.02,7900.0,54.3891,54.47,54.3596,54.4553,7900.0
2008-02-14 14:00:00,74.05,74.07,73.97,74.02,9500.0,54.4773,54.4921,54.4185,54.4553,9500.0
2008-02-14 14:10:00,73.99,74.03,73.94,74.01,3800.0,54.4332,54.4626,54.3964,54.4479,3800.0
2008-02-14 14:20:00,74.06,74.11,73.93,73.97,16000.0,54.4847,54.5215,54.3891,54.4185,16000.0
2008-02-14 14:30:00,73.96,74.01,73.89,73.95,64600.0,54.4111,54.4479,54.3596,54.4038,64600.0
2008-02-14 14:40:00,73.96,73.96,73.58,73.67,29300.0,54.4111,54.4111,54.1316,54.1978,29300.0
2008-02-14 14:50:00,73.66,73.88,73.65,73.85,78000.0,54.1904,54.3523,54.1831,54.3302,78000.0
2008-02-14 15:00:00,73.87,73.88,73.74,73.82,16700.0,54.3449,54.3523,54.2493,54.3081,16700.0
2008-02-14 15:10:00,73.87,74.17,73.87,74.17,38300.0,54.3449,54.5656,54.3449,54.5656,38300.0
2008-02-14 15:20:00,74.16,74.16,74.0,74.05,33600.0,54.5583,54.5583,54.4406,54.4773,33600.0
2008-02-14 15:30:00,74.03,74.07,73.93,73.93,14400.0,54.4626,54.4921,54.3891,54.3891,14400.0
2008-02-14 15:40:00,73.96,73.96,73.75,73.88,38500.0,54.4111,54.4111,54.2566,54.3523,38500.0
2008-02-14 15:50:00,73.88,73.88,73.65,73.66,21600.0,54.3523,54.3523,54.1831,54.1904,21600.0
2008-02-14 16:00:00,73.66,73.72,73.66,73.72,200.0,54.1904,54.2346,54.1904,54.2346,200.0
2008-02-14 16:10:00,73.72,73.72,73.72,73.72,0.0,54.2346,54.2346,54.2346,54.2346,0.0
2008-02-15 09:30:00,73.41,73.53,73.29,73.35,34000.0,54.0065,54.0948,53.9182,53.9624,34000.0
2008-02-15 09:40:00,73.45,73.48,73.37,73.48,11100.0,54.0359,54.058,53.9771,54.058,11100.0
2008-02-15 09:50:00,73.43,73.47,73.12,73.23,18400.0,54.0212,54.0506,53.7932,53.8741,18400.0
2008-02-15 10:00:00,73.21,73.33,73.17,73.32,17500.0,53.8594,53.9477,53.8299,53.9403,17500.0
2008-02-15 10:10:00,73.36,73.58,73.36,73.43,24500.0,53.9697,54.1316,53.9697,54.0212,24500.0
2008-02-15 10:20:00,73.46,73.52,73.36,73.48,17100.0,54.0433,54.0874,53.9697,54.058,17100.0
2008-02-15 10:30:00,73.47,73.67,73.47,73.52,35400.0,54.0506,54.1978,54.0506,54.0874,35400.0
2008-02-15 10:40:00,73.5,73.5,73.4,73.44,7800.0,54.0727,54.0727,53.9992,54.0286,7800.0
2008-02-15 10:50:00,73.43,73.46,73.35,73.38,12600.0,54.0212,54.0433,53.9624,53.9844,12600.0
2008-02-15 11:00:00,73.37,73.39,73.28,73.31,8000.0,53.9771,53.9918,53.9109,53.9329,8000.0
2008-02-15 11:10:00,73.31,73.41,73.31,73.36,2200.0,53.9329,54.0065,53.9329,53.9697,2200.0
2008-02-15 11:20:00,73.3,73.33,73.24,73.33,4000.0,53.9256,53.9477,53.8814,53.9477,4000.0
2008-02-15 11:30:00,73.26,73.26,73.17,73.17,2700.0,53.8962,53.8962,53.8299,53.8299,2700.0
2008-02-15 11:40:00,73.17,73.21,73.16,73.17,8900.0,53.8299,53.8594,53.8226,53.8299,8900.0
2008-02-15 11:50:00,73.17,73.24,73.13,73.22,12400.0,53.8299,53.8814,53.8005,53.8667,12400.0
2008-02-15 12:00:00,73.23,73.41,73.23,73.3,20200.0,53.8741,54.0065,53.8741,53.9256,20200.0
2008-02-15 12:10:00,73.34,73.36,73.29,73.31,26700.0,53.955,53.9697,53.9182,53.9329,26700.0
2008-02-15 12:20:00,73.33,73.36,73.17,73.17,19900.0,53.9477,53.9697,53.8299,53.8299,19900.0
2008-02-15 12:30:00,73.14,73.15,73.07,73.14,15300.0,53.8079,53.8152,53.7564,53.8079,15300.0
2008-02-15 12:40:00,73.12,73.17,73.08,73.17,11700.0,53.7932,53.8299,53.7637,53.8299,11700.0
2008-02-15 12:50:00,73.19,73.21,73.13,73.16,10400.0,53.8447,53.8594,53.8005,53.8226,10400.0
2008-02-15 13:00:00,73.19,73.2,73.05,73.11,23300.0,53.8447,53.852,53.7417,53.7858,23300.0
2008-02-15 13:10:00,73.14,73.27,73.1,73.24,36500.0,53.8079,53.9035,53.7784,53.8814,36500.0
2008-02-15 13:20:00,73.22,73.27,73.19,73.19,18500.0,53.8667,53.9035,53.8447,53.8447,18500.0
2008-02-15 13:30:00,73.2,73.22,73.19,73.2,1200.0,53.852,53.8667,53.8447,53.852,1200.0
2008-02-15 13:40:00,73.24,73.36,73.24,73.31,13100.0,53.8814,53.9697,53.8814,53.9329,13100.0
2008-02-15 13:50:00,73.33,73.42,73.33,73.39,30100.0,53.9477,54.0139,53.9477,53.9918,30100.0
2008-02-15 14:00:00,73.42,73.43,73.35,73.4,5400.0,54.0139,54.0212,53.9624,53.9992,5400.0
2008-02-15 14:10:00,73.4,73.4,73.22,73.24,12100.0,53.9992,53.9992,53.8667,53.8814,12100.0
2008-02-15 14:20:00,73.24,73.33,73.24,73.33,7900.0,53.8814,53.9477,53.8814,53.9477,7900.0
2008-02-15 14:30:00,73.35,73.42,73.27,73.28,5400.0,53.9624,54.0139,53.9035,53.9109,5400.0
2008-02-15 14:40:00,73.35,73.35,73.25,73.31,24000.0,53.9624,53.9624,53.8888,53.9329,24000.0
2008-02-15 14:50:00,73.32,73.41,73.31,73.37,14800.0,53.9403,54.0065,53.9329,53.9771,14800.0
2008-02-15 15:00:00,73.35,73.52,73.32,73.49,24900.0,53.9624,54.0874,53.9403,54.0654,24900.0
2008-02-15 15:10:00,73.44,73.59,73.44,73.52,19300.0,54.0286,54.1389,54.0286,54.0874,19300.0
2008-02-15 15:20:00,73.49,73.51,73.44,73.47,61000.0,54.0654,54.0801,54.0286,54.0506,61000.0
2008-02-15 15:30:00,73.47,73.64,73.45,73.64,8800.0,54.0506,54.1757,54.0359,54.1757,8800.0
2008-02-15 15:40:00,73.62,73.72,73.55,73.72,102500.0,54.161,54.2346,54.1095,54.2346,102500.0
2008-02-15 15:50:00,73.72,73.76,73.67,73.76,16400.0,54.2346,54.264,54.1978,54.264,16400.0
2008-02-15 16:00:00,73.74,74.22,73.74,73.78,1400.0,54.2493,54.6024,54.2493,54.2787,1400.0
2008-02-15 16:10:00,73.78,73.78,73.78,73.78,0.0,54.2787,54.2787,54.2787,54.2787,0.0
2008-02-19 09:30:00,74.53,74.77,74.51,74.56,396700.0,54.8305,55.007,54.8158,54.8525,396700.0
2008-02-19 09:40:00,74.54,74.58,74.45,74.53,165200.0,54.8378,54.8673,54.7716,54.8305,165200.0
2008-02-19 09:50:00,74.51,74.58,74.38,74.38,23400.0,54.8158,54.8673,54.7201,54.7201,23400.0
2008-02-19 10:00:00,74.31,74.4,74.27,74.36,44600.0,54.6686,54.7348,54.6392,54.7054,44600.0
2008-02-19 10:10:00,74.38,74.48,74.34,74.47,178300.0,54.7201,54.7937,54.6907,54.7863,178300.0
2008-02-19 10:20:00,74.46,74.49,74.33,74.33,137300.0,54.779,54.801,54.6833,54.6833,137300.0
2008-02-19 10:30:00,74.35,74.35,74.17,74.21,41600.0,54.698,54.698,54.5656,54.5951,41600.0
2008-02-19 10:40:00,74.23,74.29,74.12,74.17,31500.0,54.6098,54.6539,54.5288,54.5656,31500.0
2008-02-19 10:50:00,74.16,74.3,74.16,74.24,579300.0,54.5583,54.6613,54.5583,54.6171,579300.0
2008-02-19 11:00:00,74.26,74.29,74.07,74.12,69100.0,54.6318,54.6539,54.4921,54.5288,69100.0
2008-02-19 11:10:00,74.12,74.12,73.99,73.99,55600.0,54.5288,54.5288,54.4332,54.4332,55600.0
2008-02-19 11:20:00,73.97,74.09,73.96,74.03,17800.0,54.4185,54.5068,54.4111,54.4626,17800.0
2008-02-19 11:30:00,74.02,74.19,74.01,74.13,23000.0,54.4553,54.5803,54.4479,54.5362,23000.0
2008-02-19 11:40:00,74.14,74.16,74.11,74.14,15800.0,54.5436,54.5583,54.5215,54.5436,15800.0
2008-02-19 11:50:00,74.09,74.22,74.06,74.19,20500.0,54.5068,54.6024,54.4847,54.5803,20500.0
2008-02-19 12:00:00,74.21,74.24,74.14,74.23,35700.0,54.5951,54.6171,54.5436,54.6098,35700.0
2008-02-19 12:10:00,74.27,74.33,74.19,74.31,39700.0,54.6392,54.6833,54.5803,54.6686,39700.0
2008-02-19 12:20:00,74.3,74.36,74.28,74.31,26900.0,54.6613,54.7054,54.6466,54.6686,26900.0
2008-02-19 12:30:00,74.31,74.31,74.15,74.16,53900.0,54.6686,54.6686,54.5509,54.5583,53900.0
2008-02-19 12:40:00,74.16,74.19,74.11,74.13,27900.0,54.5583,54.5803,54.5215,54.5362,27900.0
2008-02-19 12:50:00,74.17,74.21,74.09,74.11,31000.0,54.5656,54.5951,54.5068,54.5215,31000.0
2008-02-19 13:00:00,74.12,74.27,74.12,74.26,120200.0,54.5288,54.6392,54.5288,54.6318,120200.0
2008-02-19 13:10:00,74.27,74.42,74.24,74.36,18400.0,54.6392,54.7495,54.6171,54.7054,18400.0
2008-02-19 13:20:00,74.38,74.48,74.38,74.44,13400.0,54.7201,54.7937,54.7201,54.7643,13400.0
2008-02-19 13:30:00,74.43,74.43,74.36,74.39,18200.0,54.7569,54.7569,54.7054,54.7275,18200.0
2008-02-19 13:40:00,74.41,74.41,74.27,74.27,31100.0,54.7422,54.7422,54.6392,54.6392,31100.0
2008-02-19 13:50:00,74.28,74.36,74.25,74.25,570900.0,54.6466,54.7054,54.6245,54.6245,570900.0
2008-02-19 14:00:00,74.25,74.28,74.18,74.22,13500.0,54.6245,54.6466,54.573,54.6024,13500.0
2008-02-19 14:10:00,74.25,74.27,74.19,74.23,8600.0,54.6245,54.6392,54.5803,54.6098,8600.0
2008-02-19 14:20:00,74.32,74.38,74.28,74.28,5800.0,54.676,54.7201,54.6466,54.6466,5800.0
2008-02-19 14:30:00,74.22,74.23,74.05,74.08,11200.0,54.6024,54.6098,54.4773,54.4994,11200.0
2008-02-19 14:40:00,74.07,74.07,73.82,73.87,44800.0,54.4921,54.4921,54.3081,54.3449,44800.0
2008-02-19 14:50:00,73.87,73.87,73.66,73.66,27000.0,54.3449,54.3449,54.1904,54.1904,27000.0
2008-02-19 15:00:00,73.65,73.7,73.5,73.67,92700.0,54.1831,54.2199,54.0727,54.1978,92700.0
2008-02-19 15:10:00,73.67,73.72,73.63,73.68,59300.0,54.1978,54.2346,54.1684,54.2051,59300.0
2008-02-19 15:20:00,73.69,73.75,73.56,73.6,113100.0,54.2125,54.2566,54.1169,54.1463,113100.0
2008-02-19 15:30:00,73.6,73.8,73.56,73.76,64300.0,54.1463,54.2934,54.1169,54.264,64300.0
2008-02-19 15:40:00,73.8,73.87,73.63,73.63,46600.0,54.2934,54.3449,54.1684,54.1684,46600.0
2008-02-19 15:50:00,73.63,73.71,73.52,73.71,596200.0,54.1684,54.2272,54.0874,54.2272,596200.0
2008-02-19 16:00:00,73.71,73.84,73.71,73.84,700.0,54.2272,54.3229,54.2272,54.3229,700.0
2008-02-19 16:10:00,73.84,73.84,73.84,73.84,0.0,54.3229,54.3229,54.3229,54.3229,0.0
2008-02-20 09:30:00,73.17,73.24,73.06,73.24,17100.0,53.8299,53.8814,53.749,53.8814,17100.0
2008-02-20 09:40:00,73.22,73.33,73.18,73.21,8800.0,53.8667,53.9477,53.8373,53.8594,8800.0
2008-02-20 09:50:00,73.29,73.39,73.21,73.21,20800.0,53.9182,53.9918,53.8594,53.8594,20800.0
2008-02-20 10:00:00,73.18,73.22,73.04,73.11,15700.0,53.8373,53.8667,53.7343,53.7858,15700.0
2008-02-20 10:10:00,73.1,73.38,73.08,73.37,7800.0,53.7784,53.9844,53.7637,53.9771,7800.0
2008-02-20 10:20:00,73.37,73.42,73.26,73.29,8900.0,53.9771,54.0139,53.8962,53.9182,8900.0
2008-02-20 10:30:00,73.32,73.43,73.22,73.41,21000.0,53.9403,54.0212,53.8667,54.0065,21000.0
2008-02-20 10:40:00,73.42,73.47,73.32,73.32,11500.0,54.0139,54.0506,53.9403,53.9403,11500.0
2008-02-20 10:50:00,73.33,73.37,73.24,73.27,16100.0,53.9477,53.9771,53.8814,53.9035,16100.0
2008-02-20 11:00:00,73.26,73.33,73.18,73.19,13400.0,53.8962,53.9477,53.8373,53.8447,13400.0
2008-02-20 11:10:00,73.18,73.34,73.18,73.34,15700.0,53.8373,53.955,53.8373,53.955,15700.0
2008-02-20 11:20:00,73.33,73.46,73.32,73.39,14600.0,53.9477,54.0433,53.9403,53.9918,14600.0
2008-02-20 11:30:00,73.37,73.37,73.28,73.31,22700.0,53.9771,53.9771,53.9109,53.9329,22700.0
2008-02-20 11:40:00,73.33,73.33,73.24,73.32,12500.0,53.9477,53.9477,53.8814,53.9403,12500.0
2008-02-20 11:50:00,73.36,73.38,73.33,73.34,19400.0,53.9697,53.9844,53.9477,53.955,19400.0
2008-02-20 12:00:00,73.32,73.7,73.29,73.64,36100.0,53.9403,54.2199,53.9182,54.1757,36100.0
2008-02-20 12:10:00,73.63,73.87,73.56,73.74,29100.0,54.1684,54.3449,54.1169,54.2493,29100.0
2008-02-20 12:20:00,73.75,74.01,73.75,73.84,61100.0,54.2566,54.4479,54.2566,54.3229,61100.0
2008-02-20 12:30:00,73.85,73.92,73.85,73.86,28600.0,54.3302,54.3817,54.3302,54.3376,28600.0
2008-02-20 12:40:00,73.87,73.87,73.8,73.81,18000.0,54.3449,54.3449,54.2934,54.3008,18000.0
2008-02-20 12:50:00,73.85,73.91,73.81,73.81,12400.0,54.3302,54.3743,54.3008,54.3008,12400.0
2008-02-20 13:00:00,73.79,74.11,73.78,74.05,37500.0,54.2861,54.5215,54.2787,54.4773,37500.0
2008-02-20 13:10:00,74.06,74.14,73.98,73.98,14900.0,54.4847,54.5436,54.4258,54.4258,14900.0
2008-02-20 13:20:00,73.99,73.99,73.78,73.83,24800.0,54.4332,54.4332,54.2787,54.3155,24800.0
2008-02-20 13:30:00,73.82,73.87,73.72,73.84,13300.0,54.3081,54.3449,54.2346,54.3229,13300.0
2008-02-20 13:40:00,73.89,74.01,73.89,73.97,9900.0,54.3596,54.4479,54.3596,54.4185,9900.0
2008-02-20 13:50:00,74.0,74.08,73.97,73.98,29600.0,54.4406,54.4994,54.4185,54.4258,29600.0
2008-02-20 14:00:00,73.98,74.21,73.79,73.97,128700.0,54.4258,54.5951,54.2861,54.4185,128700.0
2008-02-20 14:10:00,73.98,74.05,73.77,73.84,45100.0,54.4258,54.4773,54.2714,54.3229,45100.0
2008-02-20 14:20:00,73.83,73.92,73.71,73.91,10600.0,54.3155,54.3817,54.2272,54.3743,10600.0
2008-02-20 14:30:00,73.92,74.03,73.86,73.95,20600.0,54.3817,54.4626,54.3376,54.4038,20600.0
2008-02-20 14:40:00,73.93,74.34,73.9,74.34,16600.0,54.3891,54.6907,54.367,54.6907,16600.0
2008-02-20 14:50:00,74.37,74.51,74.32,74.42,15900.0,54.7128,54.8158,54.676,54.7495,15900.0
2008-02-20 15:00:00,74.41,74.42,74.29,74.36,54600.0,54.7422,54.7495,54.6539,54.7054,54600.0
2008-02-20 15:10:00,74.44,74.47,74.21,74.22,19400.0,54.7643,54.7863,54.5951,54.6024,19400.0
2008-02-20 15:20:00,74.22,74.3,74.11,74.13,16800.0,54.6024,54.6613,54.5215,54.5362,16800.0
2008-02-20 15:30:00,74.18,74.24,74.07,74.23,18900.0,54.573,54.6171,54.4921,54.6098,18900.0
2008-02-20 15:40:00,74.25,74.27,74.08,74.17,48500.0,54.6245,54.6392,54.4994,54.5656,48500.0
2008-02-20 15:50:00,74.18,74.35,74.16,74.35,25700.0,54.573,54.698,54.5583,54.698,25700.0
2008-02-20 16:00:00,74.35,74.35,74.35,74.35,100.0,54.698,54.698,54.698,54.698,100.0
2008-02-20 16:10:00,74.26,74.26,74.25,74.25,500.0,54.6318,54.6318,54.6245,54.6245,500.0
2008-02-21 09:30:00,74.67,74.67,74.5,74.57,14400.0,54.9335,54.9335,54.8084,54.8599,14400.0
2008-02-21 09:40:00,74.58,74.78,74.58,74.67,6900.0,54.8673,55.0144,54.8673,54.9335,6900.0
2008-02-21 09:50:00,74.67,74.71,74.56,74.6,14100.0,54.9335,54.9629,54.8525,54.882,14100.0
2008-02-21 10:00:00,74.6,74.6,74.28,74.37,86800.0,54.882,54.882,54.6466,54.7128,86800.0
2008-02-21 10:10:00,74.37,74.61,74.37,74.61,20300.0,54.7128,54.8893,54.7128,54.8893,20300.0
2008-02-21 10:20:00,74.57,74.57,74.39,74.43,14500.0,54.8599,54.8599,54.7275,54.7569,14500.0
2008-02-21 10:30:00,74.44,74.47,74.31,74.32,23300.0,54.7643,54.7863,54.6686,54.676,23300.0
2008-02-21 10:40:00,74.3,74.3,74.13,74.27,19600.0,54.6613,54.6613,54.5362,54.6392,19600.0
2008-02-21 10:50:00,74.3,74.31,73.97,73.97,115500.0,54.6613,54.6686,54.4185,54.4185,115500.0
2008-02-21 11:00:00,73.94,74.1,73.93,74.08,1070100.0,54.3964,54.5141,54.3891,54.4994,1070100.0
2008-02-21 11:10:00,74.1,74.14,74.05,74.12,117100.0,54.5141,54.5436,54.4773,54.5288,117100.0
2008-02-21 11:20:00,74.12,74.14,73.97,74.14,62000.0,54.5288,54.5436,54.4185,54.5436,62000.0
2008-02-21 11:30:00,74.14,74.24,74.14,74.2,19800.0,54.5436,54.6171,54.5436,54.5877,19800.0
2008-02-21 11:40:00,74.21,74.32,74.17,74.28,7600.0,54.5951,54.676,54.5656,54.6466,7600.0
2008-02-21 11:50:00,74.28,74.32,74.23,74.3,18300.0,54.6466,54.676,54.6098,54.6613,18300.0
2008-02-21 12:00:00,74.21,74.26,74.1,74.11,9000.0,54.5951,54.6318,54.5141,54.5215,9000.0
2008-02-21 12:10:00,74.11,74.11,73.95,73.95,21300.0,54.5215,54.5215,54.4038,54.4038,21300.0
2008-02-21 12:20:00,74.01,74.01,73.87,73.96,11000.0,54.4479,54.4479,54.3449,54.4111,11000.0
2008-02-21 12:30:00,73.93,73.96,73.83,73.94,27700.0,54.3891,54.4111,54.3155,54.3964,27700.0
2008-02-21 12:40:00,73.94,74.03,73.91,73.91,21500.0,54.3964,54.4626,54.3743,54.3743,21500.0
2008-02-21 12:50:00,73.88,73.96,73.83,73.94,18100.0,54.3523,54.4111,54.3155,54.3964,18100.0
2008-02-21 13:00:00,73.96,73.96,73.85,73.9,19300.0,54.4111,54.4111,54.3302,54.367,19300.0
2008-02-21 13:10:00,73.87,73.87,73.64,73.73,16600.0,54.3449,54.3449,54.1757,54.2419,16600.0
2008-02-21 13:20:00,73.7,73.77,73.61,73.77,38600.0,54.2199,54.2714,54.1536,54.2714,38600.0
2008-02-21 13:30:00,73.77,73.77,73.55,73.6,11500.0,54.2714,54.2714,54.1095,54.1463,11500.0
2008-02-21 13:40:00,73.57,73.64,73.52,73.57,17400.0,54.1242,54.1757,54.0874,54.1242,17400.0
2008-02-21 13:50:00,73.52,73.7,73.52,73.65,14800.0,54.0874,54.2199,54.0874,54.1831,14800.0
2008-02-21 14:00:00,73.64,73.74,73.64,73.69,8800.0,54.1757,54.2493,54.1757,54.2125,8800.0
2008-02-21 14:10:00,73.66,73.72,73.59,73.71,8300.0,54.1904,54.2346,54.1389,54.2272,8300.0
2008-02-21 14:20:00,73.69,73.86,73.69,73.82,22500.0,54.2125,54.3376,54.2125,54.3081,22500.0
2008-02-21 14:30:00,73.86,73.88,73.8,73.88,11400.0,54.3376,54.3523,54.2934,54.3523,11400.0
2008-02-21 14:40:00,73.78,73.79,73.59,73.61,10900.0,54.2787,54.2861,54.1389,54.1536,10900.0
2008-02-21 14:50:00,73.63,73.66,73.58,73.66,12100.0,54.1684,54.1904,54.1316,54.1904,12100.0
2008-02-21 15:00:00,73.62,73.62,73.32,73.38,42600.0,54.161,54.161,53.9403,53.9844,42600.0
2008-02-21 15:10:00,73.36,73.45,73.33,73.44,29300.0,53.9697,54.0359,53.9477,54.0286,29300.0
2008-02-21 15:20:00,73.42,73.55,73.4,73.46,66100.0,54.0139,54.1095,53.9992,54.0433,66100.0
2008-02-21 15:30:00,73.46,73.56,73.31,73.33,28700.0,54.0433,54.1169,53.9329,53.9477,28700.0
2008-02-21 15:40:00,73.33,73.44,73.26,73.37,20500.0,53.9477,54.0286,53.8962,53.9771,20500.0
2008-02-21 15:50:00,73.37,73.38,73.24,73.38,16100.0,53.9771,53.9844,53.8814,53.9844,16100.0
2008-02-21 16:00:00,73.34,73.34,73.34,73.34,1100.0,53.955,53.955,53.955,53.955,1100.0
2008-02-21 16:10:00,73.34,73.34,73.34,73.34,0.0,53.955,53.955,53.955,53.955,0.0
2008-02-22 09:30:00,73.72,73.72,73.58,73.58,18000.0,54.2346,54.2346,54.1316,54.1316,18000.0
2008-02-22 09:40:00,73.58,73.58,73.41,73.54,4400.0,54.1316,54.1316,54.0065,54.1021,4400.0
2008-02-22 09:50:00,73.44,73.44,73.32,73.38,3100.0,54.0286,54.0286,53.9403,53.9844,3100.0
2008-02-22 10:00:00,73.38,73.38,73.08,73.14,10000.0,53.9844,53.9844,53.7637,53.8079,10000.0
2008-02-22 10:10:00,73.15,73.17,73.04,73.13,2200.0,53.8152,53.8299,53.7343,53.8005,2200.0
2008-02-22 10:20:00,73.1,73.11,72.92,73.06,10000.0,53.7784,53.7858,53.646,53.749,10000.0
2008-02-22 10:30:00,73.07,73.09,72.79,72.81,16700.0,53.7564,53.7711,53.5504,53.5651,16700.0
2008-02-22 10:40:00,72.81,73.0,72.74,72.98,18500.0,53.5651,53.7049,53.5136,53.6902,18500.0
2008-02-22 10:50:00,72.95,73.05,72.89,72.92,17600.0,53.6681,53.7417,53.624,53.646,17600.0
2008-02-22 11:00:00,72.88,73.02,72.88,72.95,16100.0,53.6166,53.7196,53.6166,53.6681,16100.0
2008-02-22 11:10:00,72.9,73.08,72.83,73.04,12400.0,53.6313,53.7637,53.5798,53.7343,12400.0
2008-02-22 11:20:00,73.05,73.12,73.0,73.01,7000.0,53.7417,53.7932,53.7049,53.7122,7000.0
2008-02-22 11:30:00,73.04,73.14,73.04,73.13,4100.0,53.7343,53.8079,53.7343,53.8005,4100.0
2008-02-22 11:40:00,73.03,73.03,72.89,72.92,8200.0,53.7269,53.7269,53.624,53.646,8200.0
2008-02-22 11:50:00,72.96,72.98,72.95,72.97,2000.0,53.6754,53.6902,53.6681,53.6828,2000.0
2008-02-22 12:00:00,72.92,72.92,72.78,72.81,13100.0,53.646,53.646,53.543,53.5651,13100.0
2008-02-22 12:10:00,72.81,72.81,72.66,72.68,14200.0,53.5651,53.5651,53.4547,53.4695,14200.0
2008-02-22 12:20:00,72.7,72.78,72.7,72.72,4300.0,53.4842,53.543,53.4842,53.4989,4300.0
2008-02-22 12:30:00,72.74,72.82,72.63,72.76,13300.0,53.5136,53.5725,53.4327,53.5283,13300.0
2008-02-22 12:40:00,72.77,72.87,72.73,72.77,11600.0,53.5357,53.6092,53.5062,53.5357,11600.0
2008-02-22 12:50:00,72.79,72.88,72.7,72.86,19700.0,53.5504,53.6166,53.4842,53.6019,19700.0
2008-02-22 13:00:00,72.8,72.82,72.7,72.8,42100.0,53.5577,53.5725,53.4842,53.5577,42100.0
2008-02-22 13:10:00,72.79,72.95,72.76,72.91,29300.0,53.5504,53.6681,53.5283,53.6387,29300.0
2008-02-22 13:20:00,72.92,72.97,72.76,72.76,46800.0,53.646,53.6828,53.5283,53.5283,46800.0
2008-02-22 13:30:00,72.75,72.79,72.66,72.74,15300.0,53.521,53.5504,53.4547,53.5136,15300.0
2008-02-22 13:40:00,72.77,72.85,72.68,72.84,19000.0,53.5357,53.5945,53.4695,53.5872,19000.0
2008-02-22 13:50:00,72.85,72.89,72.79,72.82,12100.0,53.5945,53.624,53.5504,53.5725,12100.0
2008-02-22 14:00:00,72.78,72.84,72.66,72.74,11800.0,53.543,53.5872,53.4547,53.5136,11800.0
2008-02-22 14:10:00,72.7,72.8,72.65,72.8,15600.0,53.4842,53.5577,53.4474,53.5577,15600.0
2008-02-22 14:20:00,72.78,72.78,72.73,72.76,6600.0,53.543,53.543,53.5062,53.5283,6600.0
2008-02-22 14:30:00,72.7,72.79,72.68,72.79,52000.0,53.4842,53.5504,53.4695,53.5504,52000.0
2008-02-22 14:40:00,72.72,72.9,72.71,72.86,44200.0,53.4989,53.6313,53.4915,53.6019,44200.0
2008-02-22 14:50:00,72.85,72.98,72.8,72.88,44300.0,53.5945,53.6902,53.5577,53.6166,44300.0
2008-02-22 15:00:00,72.85,72.94,72.84,72.84,43000.0,53.5945,53.6607,53.5872,53.5872,43000.0
2008-02-22 15:10:00,72.75,72.79,72.56,72.59,31400.0,53.521,53.5504,53.3812,53.4032,31400.0
2008-02-22 15:20:00,72.62,72.95,72.58,72.95,77600.0,53.4253,53.6681,53.3959,53.6681,77600.0
2008-02-22 15:30:00,72.94,73.57,72.9,73.51,155000.0,53.6607,54.1242,53.6313,54.0801,155000.0
2008-02-22 15:40:00,73.48,73.71,73.4,73.7,104700.0,54.058,54.2272,53.9992,54.2199,104700.0
2008-02-22 15:50:00,73.68,74.05,73.56,74.05,73400.0,54.2051,54.4773,54.1169,54.4773,73400.0
2008-02-22 16:00:00,74.05,74.09,74.05,74.09,2500.0,54.4773,54.5068,54.4773,54.5068,2500.0
2008-02-22 16:10:00,74.09,74.09,74.09,74.09,0.0,54.5068,54.5068,54.5068,54.5068,0.0
2008-02-25 09:30:00,74.05,74.18,73.86,73.92,34200.0,54.4773,54.573,54.3376,54.3817,34200.0
2008-02-25 09:40:00,73.92,73.93,73.76,73.86,14200.0,54.3817,54.3891,54.264,54.3376,14200.0
2008-02-25 09:50:00,73.88,73.89,73.64,73.68,13800.0,54.3523,54.3596,54.1757,54.2051,13800.0
2008-02-25 10:00:00,73.68,73.99,73.6,73.95,60700.0,54.2051,54.4332,54.1463,54.4038,60700.0
2008-02-25 10:10:00,74.01,74.15,73.97,74.03,24200.0,54.4479,54.5509,54.4185,54.4626,24200.0
2008-02-25 10:20:00,74.04,74.28,73.99,74.27,1029700.0,54.47,54.6466,54.4332,54.6392,1029700.0
2008-02-25 10:30:00,74.31,74.33,74.22,74.22,11400.0,54.6686,54.6833,54.6024,54.6024,11400.0
2008-02-25 10:40:00,74.21,74.44,74.19,74.44,27300.0,54.5951,54.7643,54.5803,54.7643,27300.0
2008-02-25 10:50:00,74.47,74.54,74.45,74.52,1089900.0,54.7863,54.8378,54.7716,54.8231,1089900.0
2008-02-25 11:00:00,74.5,74.5,74.41,74.41,10800.0,54.8084,54.8084,54.7422,54.7422,10800.0
2008-02-25 11:10:00,74.41,74.52,74.37,74.37,9500.0,54.7422,54.8231,54.7128,54.7128,9500.0
2008-02-25 11:20:00,74.37,74.47,74.37,74.38,9300.0,54.7128,54.7863,54.7128,54.7201,9300.0
2008-02-25 11:30:00,74.38,74.39,74.21,74.23,13100.0,54.7201,54.7275,54.5951,54.6098,13100.0
2008-02-25 11:40:00,74.24,74.34,74.22,74.26,8900.0,54.6171,54.6907,54.6024,54.6318,8900.0
2008-02-25 11:50:00,74.27,74.29,74.04,74.04,10700.0,54.6392,54.6539,54.47,54.47,10700.0
2008-02-25 12:00:00,74.05,74.12,74.02,74.08,10300.0,54.4773,54.5288,54.4553,54.4994,10300.0
2008-02-25 12:10:00,74.09,74.16,73.98,74.01,9200.0,54.5068,54.5583,54.4258,54.4479,9200.0
2008-02-25 12:20:00,74.0,74.06,73.95,74.05,14600.0,54.4406,54.4847,54.4038,54.4773,14600.0
2008-02-25 12:30:00,74.06,74.07,73.98,74.07,5100.0,54.4847,54.4921,54.4258,54.4921,5100.0
2008-02-25 12:40:00,74.06,74.21,74.05,74.19,29900.0,54.4847,54.5951,54.4773,54.5803,29900.0
2008-02-25 12:50:00,74.2,74.22,74.13,74.16,30200.0,54.5877,54.6024,54.5362,54.5583,30200.0
2008-02-25 13:00:00,74.14,74.32,74.13,74.22,6700.0,54.5436,54.676,54.5362,54.6024,6700.0
2008-02-25 13:10:00,74.22,74.23,74.13,74.14,26000.0,54.6024,54.6098,54.5362,54.5436,26000.0
2008-02-25 13:20:00,74.14,74.17,74.01,74.05,14000.0,54.5436,54.5656,54.4479,54.4773,14000.0
2008-02-25 13:30:00,74.05,74.11,73.89,73.93,8200.0,54.4773,54.5215,54.3596,54.3891,8200.0
2008-02-25 13:40:00,73.93,74.06,73.91,74.03,39400.0,54.3891,54.4847,54.3743,54.4626,39400.0
2008-02-25 13:50:00,74.05,74.18,74.02,74.14,12500.0,54.4773,54.573,54.4553,54.5436,12500.0
2008-02-25 14:00:00,74.1,74.16,74.06,74.09,25700.0,54.5141,54.5583,54.4847,54.5068,25700.0
2008-02-25 14:10:00,74.1,74.28,74.1,74.22,24100.0,54.5141,54.6466,54.5141,54.6024,24100.0
2008-02-25 14:20:00,74.22,74.82,74.11,74.82,101900.0,54.6024,55.0438,54.5215,55.0438,101900.0
2008-02-25 14:30:00,74.82,74.93,74.5,74.58,102000.0,55.0438,55.1247,54.8084,54.8673,102000.0
2008-02-25 14:40:00,74.56,74.68,74.27,74.36,61800.0,54.8525,54.9408,54.6392,54.7054,61800.0
2008-02-25 14:50:00,74.4,74.57,74.3,74.56,49100.0,54.7348,54.8599,54.6613,54.8525,49100.0
2008-02-25 15:00:00,74.56,74.74,74.52,74.58,212500.0,54.8525,54.985,54.8231,54.8673,212500.0
2008-02-25 15:10:00,74.58,74.72,74.41,74.68,55300.0,54.8673,54.9703,54.7422,54.9408,55300.0
2008-02-25 15:20:00,74.64,74.85,74.61,74.83,21000.0,54.9114,55.0659,54.8893,55.0512,21000.0
2008-02-25 15:30:00,74.82,75.05,74.74,75.03,51100.0,55.0438,55.213,54.985,55.1983,51100.0
2008-02-25 15:40:00,75.06,75.18,74.96,74.97,63600.0,55.2204,55.3087,55.1468,55.1542,63600.0
2008-02-25 15:50:00,75.0,75.08,74.95,75.03,60700.0,55.1762,55.2351,55.1395,55.1983,60700.0
2008-02-26 09:30:00,74.74,74.88,74.71,74.79,12100.0,54.985,55.088,54.9629,55.0217,12100.0
2008-02-26 09:40:00,74.92,74.99,74.84,74.84,11300.0,55.1174,55.1689,55.0585,55.0585,11300.0
2008-02-26 09:50:00,74.89,74.89,74.76,74.77,14800.0,55.0953,55.0953,54.9997,55.007,14800.0
2008-02-26 10:00:00,74.76,74.93,74.61,74.89,45300.0,54.9997,55.1247,54.8893,55.0953,45300.0
2008-02-26 10:10:00,74.91,74.95,74.83,74.83,14500.0,55.11,55.1395,55.0512,55.0512,14500.0
2008-02-26 10:20:00,74.81,74.81,74.65,74.72,25200.0,55.0365,55.0365,54.9188,54.9703,25200.0
2008-02-26 10:30:00,74.69,74.83,74.66,74.7,19100.0,54.9482,55.0512,54.9261,54.9555,19100.0
2008-02-26 10:40:00,74.64,74.83,74.58,74.83,35000.0,54.9114,55.0512,54.8673,55.0512,35000.0
2008-02-26 10:50:00,74.83,75.08,74.78,74.98,61500.0,55.0512,55.2351,55.0144,55.1615,61500.0
2008-02-26 11:00:00,74.94,75.15,74.94,75.04,58700.0,55.1321,55.2866,55.1321,55.2057,58700.0
2008-02-26 11:10:00,75.01,75.12,74.97,75.07,37000.0,55.1836,55.2645,55.1542,55.2277,37000.0
2008-02-26 11:20:00,75.07,75.18,75.07,75.15,22300.0,55.2277,55.3087,55.2277,55.2866,22300.0
2008-02-26 11:30:00,75.14,75.31,75.12,75.27,12600.0,55.2792,55.4043,55.2645,55.3749,12600.0
2008-02-26 11:40:00,75.28,75.37,75.2,75.36,31300.0,55.3822,55.4484,55.3234,55.4411,31300.0
2008-02-26 11:50:00,75.36,75.44,75.33,75.43,10000.0,55.4411,55.4999,55.419,55.4926,10000.0
2008-02-26 12:00:00,75.44,75.53,75.39,75.5,13500.0,55.4999,55.5662,55.4632,55.5441,13500.0
2008-02-26 12:10:00,75.49,75.61,75.45,75.6,17900.0,55.5367,55.625,55.5073,55.6177,17900.0
2008-02-26 12:20:00,75.59,75.8,75.59,75.68,11500.0,55.6103,55.7648,55.6103,55.6765,11500.0
2008-02-26 12:30:00,75.7,75.7,75.58,75.65,17300.0,55.6912,55.6912,55.6029,55.6544,17300.0
2008-02-26 12:40:00,75.66,75.69,75.6,75.64,9400.0,55.6618,55.6839,55.6177,55.6471,9400.0
2008-02-26 12:50:00,75.65,75.77,75.51,75.76,35300.0,55.6544,55.7427,55.5514,55.7354,35300.0
2008-02-26 13:00:00,75.75,75.88,75.74,75.76,19100.0,55.728,55.8236,55.7206,55.7354,19100.0
2008-02-26 13:10:00,75.75,75.75,75.68,75.72,7700.0,55.728,55.728,55.6765,55.7059,7700.0
2008-02-26 13:20:00,75.71,75.75,75.59,75.61,16600.0,55.6986,55.728,55.6103,55.625,16600.0
2008-02-26 13:30:00,75.62,75.67,75.55,75.56,19600.0,55.6324,55.6692,55.5809,55.5882,19600.0
2008-02-26 13:40:00,75.56,75.63,75.53,75.61,11900.0,55.5882,55.6397,55.5662,55.625,11900.0
2008-02-26 13:50:00,75.6,75.67,75.48,75.51,8700.0,55.6177,55.6692,55.5294,55.5514,8700.0
2008-02-26 14:00:00,75.52,75.6,75.44,75.52,15400.0,55.5588,55.6177,55.4999,55.5588,15400.0
2008-02-26 14:10:00,75.53,75.69,75.48,75.67,11000.0,55.5662,55.6839,55.5294,55.6692,11000.0
2008-02-26 14:20:00,75.67,75.7,75.63,75.65,12100.0,55.6692,55.6912,55.6397,55.6544,12100.0
2008-02-26 14:30:00,75.65,75.77,75.65,75.73,21100.0,55.6544,55.7427,55.6544,55.7133,21100.0
2008-02-26 14:40:00,75.72,75.78,75.62,75.78,18300.0,55.7059,55.7501,55.6324,55.7501,18300.0
2008-02-26 14:50:00,75.77,75.85,75.72,75.77,20800.0,55.7427,55.8016,55.7059,55.7427,20800.0
2008-02-26 15:00:00,75.76,75.77,75.55,75.58,20900.0,55.7354,55.7427,55.5809,55.6029,20900.0
2008-02-26 15:10:00,75.6,75.61,75.34,75.42,29900.0,55.6177,55.625,55.4264,55.4852,29900.0
2008-02-26 15:20:00,75.42,75.51,75.27,75.51,30900.0,55.4852,55.5514,55.3749,55.5514,30900.0
2008-02-26 15:30:00,75.53,75.63,75.33,75.42,46200.0,55.5662,55.6397,55.419,55.4852,46200.0
2008-02-26 15:40:00,75.4,75.46,75.34,75.37,34300.0,55.4705,55.5147,55.4264,55.4484,34300.0
2008-02-26 15:50:00,75.4,75.6,75.38,75.59,20200.0,55.4705,55.6177,55.4558,55.6103,20200.0
2008-02-26 16:00:00,75.59,75.6,75.58,75.6,3500.0,55.6103,55.6177,55.6029,55.6177,3500.0
2008-02-26 16:10:00,75.6,75.6,75.6,75.6,0.0,55.6177,55.6177,55.6177,55.6177,0.0
2008-02-27 09:30:00,75.11,75.17,75.05,75.16,11800.0,55.2572,55.3013,55.213,55.294,11800.0
2008-02-27 09:40:00,75.09,75.34,75.09,75.33,12400.0,55.2425,55.4264,55.2425,55.419,12400.0
2008-02-27 09:50:00,75.31,75.39,75.28,75.36,14200.0,55.4043,55.4632,55.3822,55.4411,14200.0
2008-02-27 10:00:00,75.35,75.45,75.18,75.41,42700.0,55.4337,55.5073,55.3087,55.4779,42700.0
2008-02-27 10:10:00,75.35,75.53,75.3,75.45,29200.0,55.4337,55.5662,55.3969,55.5073,29200.0
2008-02-27 10:20:00,75.46,75.46,75.21,75.21,20300.0,55.5147,55.5147,55.3307,55.3307,20300.0
2008-02-27 10:30:00,75.16,75.33,75.16,75.33,14300.0,55.294,55.419,55.294,55.419,14300.0
2008-02-27 10:40:00,75.35,75.96,75.34,75.84,62200.0,55.4337,55.8825,55.4264,55.7942,62200.0
2008-02-27 10:50:00,75.82,75.9,75.69,75.72,53800.0,55.7795,55.8384,55.6839,55.7059,53800.0
2008-02-27 11:00:00,75.73,75.81,75.7,75.71,17100.0,55.7133,55.7721,55.6912,55.6986,17100.0
2008-02-27 11:10:00,75.67,75.79,75.64,75.79,10800.0,55.6692,55.7574,55.6471,55.7574,10800.0
2008-02-27 11:20:00,75.8,75.88,75.67,75.67,23300.0,55.7648,55.8236,55.6692,55.6692,23300.0
2008-02-27 11:30:00,75.69,75.78,75.66,75.72,15800.0,55.6839,55.7501,55.6618,55.7059,15800.0
2008-02-27 11:40:00,75.71,75.82,75.7,75.8,14200.0,55.6986,55.7795,55.6912,55.7648,14200.0
2008-02-27 11:50:00,75.8,75.9,75.79,75.9,4100.0,55.7648,55.8384,55.7574,55.8384,4100.0
2008-02-27 12:00:00,75.85,75.85,75.79,75.83,9100.0,55.8016,55.8016,55.7574,55.7869,9100.0
2008-02-27 12:10:00,75.9,75.9,75.7,75.72,9000.0,55.8384,55.8384,55.6912,55.7059,9000.0
2008-02-27 12:20:00,75.75,75.75,75.66,75.7,13800.0,55.728,55.728,55.6618,55.6912,13800.0
2008-02-27 12:30:00,75.69,75.78,75.69,75.78,7200.0,55.6839,55.7501,55.6839,55.7501,7200.0
2008-02-27 12:40:00,75.77,75.84,75.75,75.8,15200.0,55.7427,55.7942,55.728,55.7648,15200.0
2008-02-27 12:50:00,75.8,75.9,75.78,75.83,34400.0,55.7648,55.8384,55.7501,55.7869,34400.0
2008-02-27 13:00:00,75.82,75.9,75.78,75.83,48400.0,55.7795,55.8384,55.7501,55.7869,48400.0
2008-02-27 13:10:00,75.84,75.87,75.75,75.77,21100.0,55.7942,55.8163,55.728,55.7427,21100.0
2008-02-27 13:20:00,75.78,75.78,75.7,75.77,36300.0,55.7501,55.7501,55.6912,55.7427,36300.0
2008-02-27 13:30:00,75.76,75.81,75.54,75.55,60400.0,55.7354,55.7721,55.5735,55.5809,60400.0
2008-02-27 13:40:00,75.54,75.58,75.5,75.53,19600.0,55.5735,55.6029,55.5441,55.5662,19600.0
2008-02-27 13:50:00,75.53,75.59,75.52,75.56,6500.0,55.5662,55.6103,55.5588,55.5882,6500.0
2008-02-27 14:00:00,75.52,75.53,75.25,75.32,19000.0,55.5588,55.5662,55.3602,55.4117,19000.0
2008-02-27 14:10:00,75.33,75.36,75.28,75.32,12000.0,55.419,55.4411,55.3822,55.4117,12000.0
2008-02-27 14:20:00,75.34,75.34,75.15,75.2,26300.0,55.4264,55.4264,55.2866,55.3234,26300.0
2008-02-27 14:30:00,75.2,75.27,75.2,75.21,17800.0,55.3234,55.3749,55.3234,55.3307,17800.0
2008-02-27 14:40:00,75.21,75.4,75.21,75.4,6700.0,55.3307,55.4705,55.3307,55.4705,6700.0
2008-02-27 14:50:00,75.39,75.5,75.28,75.49,14900.0,55.4632,55.5441,55.3822,55.5367,14900.0
2008-02-27 15:00:00,75.49,75.57,75.33,75.38,27900.0,55.5367,55.5956,55.419,55.4558,27900.0
2008-02-27 15:10:00,75.37,75.5,75.33,75.48,23600.0,55.4484,55.5441,55.419,55.5294,23600.0
2008-02-27 15:20:00,75.48,75.65,75.4,75.61,61300.0,55.5294,55.6544,55.4705,55.625,61300.0
2008-02-27 15:30:00,75.61,75.63,75.52,75.56,17900.0,55.625,55.6397,55.5588,55.5882,17900.0
2008-02-27 15:40:00,75.55,75.55,75.36,75.43,37500.0,55.5809,55.5809,55.4411,55.4926,37500.0
2008-02-27 15:50:00,75.42,75.46,75.35,75.41,8500.0,55.4852,55.5147,55.4337,55.4779,8500.0
2008-02-27 16:00:00,75.38,75.41,75.38,75.41,1400100.0,55.4558,55.4779,55.4558,55.4779,1400100.0
2008-02-27 16:10:00,75.37,75.39,75.37,75.39,3500.0,55.4484,55.4632,55.4484,55.4632,3500.0
2008-02-28 09:30:00,75.0,75.1,74.92,74.95,53100.0,55.1762,55.2498,55.1174,55.1395,53100.0
2008-02-28 09:40:00,75.04,75.09,74.81,74.9,5900.0,55.2057,55.2425,55.0365,55.1027,5900.0
2008-02-28 09:50:00,74.87,75.09,74.87,75.05,30200.0,55.0806,55.2425,55.0806,55.213,30200.0
2008-02-28 10:00:00,75.06,75.11,74.93,74.97,16000.0,55.2204,55.2572,55.1247,55.1542,16000.0
2008-02-28 10:10:00,74.92,75.1,74.92,75.03,14100.0,55.1174,55.2498,55.1174,55.1983,14100.0
2008-02-28 10:20:00,75.03,75.17,74.98,75.15,26900.0,55.1983,55.3013,55.1615,55.2866,26900.0
2008-02-28 10:30:00,75.16,75.25,75.09,75.25,8700.0,55.294,55.3602,55.2425,55.3602,8700.0
2008-02-28 10:40:00,75.28,75.3,75.09,75.09,7100.0,55.3822,55.3969,55.2425,55.2425,7100.0
2008-02-28 10:50:00,75.07,75.15,75.04,75.07,34000.0,55.2277,55.2866,55.2057,55.2277,34000.0
2008-02-28 11:00:00,75.04,75.08,74.68,74.76,74700.0,55.2057,55.2351,54.9408,54.9997,74700.0
2008-02-28 11:10:00,74.73,74.8,74.7,74.79,12200.0,54.9776,55.0291,54.9555,55.0217,12200.0
2008-02-28 11:20:00,74.78,74.78,74.66,74.71,18000.0,55.0144,55.0144,54.9261,54.9629,18000.0
2008-02-28 11:30:00,74.69,74.69,74.54,74.65,20100.0,54.9482,54.9482,54.8378,54.9188,20100.0
2008-02-28 11:40:00,74.67,74.67,74.59,74.61,17200.0,54.9335,54.9335,54.8746,54.8893,17200.0
2008-02-28 11:50:00,74.61,74.76,74.61,74.74,41400.0,54.8893,54.9997,54.8893,54.985,41400.0
2008-02-28 12:00:00,74.74,74.76,74.66,74.67,69000.0,54.985,54.9997,54.9261,54.9335,69000.0
2008-02-28 12:10:00,74.66,74.69,74.6,74.68,25700.0,54.9261,54.9482,54.882,54.9408,25700.0
2008-02-28 12:20:00,74.68,74.78,74.68,74.75,21000.0,54.9408,55.0144,54.9408,54.9923,21000.0
2008-02-28 12:30:00,74.73,74.8,74.7,74.74,20600.0,54.9776,55.0291,54.9555,54.985,20600.0
2008-02-28 12:40:00,74.78,74.85,74.74,74.82,8400.0,55.0144,55.0659,54.985,55.0438,8400.0
2008-02-28 12:50:00,74.8,74.8,74.74,74.74,3300.0,55.0291,55.0291,54.985,54.985,3300.0
2008-02-28 13:00:00,74.71,74.88,74.65,74.88,65000.0,54.9629,55.088,54.9188,55.088,65000.0
2008-02-28 13:10:00,74.9,74.93,74.8,74.8,8000.0,55.1027,55.1247,55.0291,55.0291,8000.0
2008-02-28 13:20:00,74.81,74.86,74.66,74.68,8000.0,55.0365,55.0732,54.9261,54.9408,8000.0
2008-02-28 13:30:00,74.72,74.76,74.68,74.68,5400.0,54.9703,54.9997,54.9408,54.9408,5400.0
2008-02-28 13:40:00,74.64,74.8,74.63,74.8,8800.0,54.9114,55.0291,54.904,55.0291,8800.0
2008-02-28 13:50:00,74.77,74.83,74.73,74.83,4800.0,55.007,55.0512,54.9776,55.0512,4800.0
2008-02-28 14:00:00,74.81,74.83,74.73,74.8,14300.0,55.0365,55.0512,54.9776,55.0291,14300.0
2008-02-28 14:10:00,74.79,74.96,74.75,74.95,8100.0,55.0217,55.1468,54.9923,55.1395,8100.0
2008-02-28 14:20:00,74.95,75.08,74.94,75.04,15000.0,55.1395,55.2351,55.1321,55.2057,15000.0
2008-02-28 14:30:00,75.01,75.03,74.99,75.0,10300.0,55.1836,55.1983,55.1689,55.1762,10300.0
2008-02-28 14:40:00,75.01,75.12,74.96,75.02,22300.0,55.1836,55.2645,55.1468,55.191,22300.0
2008-02-28 14:50:00,75.02,75.14,75.02,75.1,9400.0,55.191,55.2792,55.191,55.2498,9400.0
2008-02-28 15:00:00,75.14,75.14,74.89,74.95,8000.0,55.2792,55.2792,55.0953,55.1395,8000.0
2008-02-28 15:10:00,74.94,74.97,74.85,74.91,5600.0,55.1321,55.1542,55.0659,55.11,5600.0
2008-02-28 15:20:00,74.9,74.9,74.73,74.75,21900.0,55.1027,55.1027,54.9776,54.9923,21900.0
2008-02-28 15:30:00,74.78,74.8,74.71,74.76,18400.0,55.0144,55.0291,54.9629,54.9997,18400.0
2008-02-28 15:40:00,74.77,74.9,74.77,74.8,20400.0,55.007,55.1027,55.007,55.0291,20400.0
2008-02-28 15:50:00,74.81,74.86,74.75,74.76,7200.0,55.0365,55.0732,54.9923,54.9997,7200.0
2008-02-28 16:00:00,74.76,74.76,74.76,74.76,100.0,54.9997,54.9997,54.9997,54.9997,100.0
2008-02-28 16:10:00,74.76,74.76,74.76,74.76,0.0,54.9997,54.9997,54.9997,54.9997,0.0
2008-02-29 09:30:00,74.07,74.07,73.93,73.97,11300.0,54.4921,54.4921,54.3891,54.4185,11300.0
2008-02-29 09:40:00,73.9,73.9,73.6,73.69,47900.0,54.367,54.367,54.1463,54.2125,47900.0
2008-02-29 09:50:00,73.69,73.81,73.68,73.78,10600.0,54.2125,54.3008,54.2051,54.2787,10600.0
2008-02-29 10:00:00,73.78,73.82,73.7,73.75,15500.0,54.2787,54.3081,54.2199,54.2566,15500.0
2008-02-29 10:10:00,73.74,73.74,73.45,73.57,24100.0,54.2493,54.2493,54.0359,54.1242,24100.0
2008-02-29 10:20:00,73.56,73.62,73.48,73.53,28900.0,54.1169,54.161,54.058,54.0948,28900.0
2008-02-29 10:30:00,73.53,73.53,73.38,73.43,14300.0,54.0948,54.0948,53.9844,54.0212,14300.0
2008-02-29 10:40:00,73.41,73.45,73.32,73.43,10500.0,54.0065,54.0359,53.9403,54.0212,10500.0
2008-02-29 10:50:00,73.4,73.53,73.35,73.49,5700.0,53.9992,54.0948,53.9624,54.0654,5700.0
2008-02-29 11:00:00,73.47,73.52,73.37,73.51,5300.0,54.0506,54.0874,53.9771,54.0801,5300.0
2008-02-29 11:10:00,73.55,73.56,73.45,73.51,6900.0,54.1095,54.1169,54.0359,54.0801,6900.0
2008-02-29 11:20:00,73.45,73.56,73.43,73.5,3700.0,54.0359,54.1169,54.0212,54.0727,3700.0
2008-02-29 11:30:00,73.5,73.64,73.48,73.64,464500.0,54.0727,54.1757,54.058,54.1757,464500.0
2008-02-29 11:40:00,73.63,73.69,73.57,73.57,616700.0,54.1684,54.2125,54.1242,54.1242,616700.0
2008-02-29 11:50:00,73.58,73.61,73.49,73.55,9200.0,54.1316,54.1536,54.0654,54.1095,9200.0
2008-02-29 12:00:00,73.54,73.57,73.46,73.51,6900.0,54.1021,54.1242,54.0433,54.0801,6900.0
2008-02-29 12:10:00,73.46,73.5,73.39,73.44,19500.0,54.0433,54.0727,53.9918,54.0286,19500.0
2008-02-29 12:20:00,73.42,73.7,73.42,73.64,27100.0,54.0139,54.2199,54.0139,54.1757,27100.0
2008-02-29 12:30:00,73.63,73.63,73.48,73.5,6100.0,54.1684,54.1684,54.058,54.0727,6100.0
2008-02-29 12:40:00,73.5,73.51,73.42,73.46,5400.0,54.0727,54.0801,54.0139,54.0433,5400.0
2008-02-29 12:50:00,73.46,73.55,73.43,73.53,7700.0,54.0433,54.1095,54.0212,54.0948,7700.0
2008-02-29 13:00:00,73.51,73.6,73.47,73.58,14000.0,54.0801,54.1463,54.0506,54.1316,14000.0
2008-02-29 13:10:00,73.56,73.63,73.5,73.54,8900.0,54.1169,54.1684,54.0727,54.1021,8900.0
2008-02-29 13:20:00,73.54,73.62,73.49,73.5,6300.0,54.1021,54.161,54.0654,54.0727,6300.0
2008-02-29 13:30:00,73.51,73.51,73.23,73.32,33500.0,54.0801,54.0801,53.8741,53.9403,33500.0
2008-02-29 13:40:00,73.32,73.36,73.2,73.28,13500.0,53.9403,53.9697,53.852,53.9109,13500.0
2008-02-29 13:50:00,73.28,73.28,73.09,73.09,14900.0,53.9109,53.9109,53.7711,53.7711,14900.0
2008-02-29 14:00:00,73.09,73.16,73.04,73.08,18000.0,53.7711,53.8226,53.7343,53.7637,18000.0
2008-02-29 14:10:00,73.11,73.16,72.98,73.07,25800.0,53.7858,53.8226,53.6902,53.7564,25800.0
2008-02-29 14:20:00,73.08,73.12,73.01,73.03,46000.0,53.7637,53.7932,53.7122,53.7269,46000.0
2008-02-29 14:30:00,73.05,73.05,72.91,72.96,15100.0,53.7417,53.7417,53.6387,53.6754,15100.0
2008-02-29 14:40:00,72.98,73.1,72.98,73.04,14500.0,53.6902,53.7784,53.6902,53.7343,14500.0
2008-02-29 14:50:00,73.05,73.13,73.04,73.05,19800.0,53.7417,53.8005,53.7343,53.7417,19800.0
2008-02-29 15:00:00,73.05,73.06,72.94,73.0,51400.0,53.7417,53.749,53.6607,53.7049,51400.0
2008-02-29 15:10:00,72.96,72.98,72.87,72.87,176700.0,53.6754,53.6902,53.6092,53.6092,176700.0
2008-02-29 15:20:00,72.87,73.08,72.86,73.02,23400.0,53.6092,53.7637,53.6019,53.7196,23400.0
2008-02-29 15:30:00,73.01,73.01,72.8,72.82,38400.0,53.7122,53.7122,53.5577,53.5725,38400.0
2008-02-29 15:40:00,72.8,72.8,72.56,72.59,37300.0,53.5577,53.5577,53.3812,53.4032,37300.0
2008-02-29 15:50:00,72.58,72.89,72.52,72.73,552300.0,53.3959,53.624,53.3517,53.5062,552300.0
2008-02-29 16:00:00,72.75,72.96,72.73,72.92,28000.0,53.521,53.6754,53.5062,53.646,28000.0
2008-02-29 16:10:00,72.92,72.92,72.92,72.92,0.0,53.646,53.646,53.646,53.646,0.0
2008-03-03 09:30:00,72.82,72.82,72.53,72.54,8400.0,53.5725,53.5725,53.3591,53.3665,8400.0
2008-03-03 09:40:00,72.51,72.52,72.33,72.37,17500.0,53.3444,53.3517,53.212,53.2414,17500.0
2008-03-03 09:50:00,72.4,72.4,72.31,72.34,22500.0,53.2635,53.2635,53.1973,53.2193,22500.0
2008-03-03 10:00:00,72.34,72.81,72.34,72.76,912500.0,53.2193,53.5651,53.2193,53.5283,912500.0
2008-03-03 10:10:00,72.76,73.02,72.74,73.02,181600.0,53.5283,53.7196,53.5136,53.7196,181600.0
2008-03-03 10:20:00,73.0,73.03,72.9,72.96,1010600.0,53.7049,53.7269,53.6313,53.6754,1010600.0
2008-03-03 10:30:00,72.88,72.88,72.73,72.73,6600.0,53.6166,53.6166,53.5062,53.5062,6600.0
2008-03-03 10:40:00,72.73,72.78,72.64,72.68,4100.0,53.5062,53.543,53.44,53.4695,4100.0
2008-03-03 10:50:00,72.7,72.74,72.6,72.62,17300.0,53.4842,53.5136,53.4106,53.4253,17300.0
2008-03-03 11:00:00,72.62,72.63,72.53,72.59,13300.0,53.4253,53.4327,53.3591,53.4032,13300.0
2008-03-03 11:10:00,72.6,72.64,72.48,72.52,11200.0,53.4106,53.44,53.3223,53.3517,11200.0
2008-03-03 11:20:00,72.46,72.73,72.46,72.66,27400.0,53.3076,53.5062,53.3076,53.4547,27400.0
2008-03-03 11:30:00,72.66,72.79,72.66,72.75,514300.0,53.4547,53.5504,53.4547,53.521,514300.0
2008-03-03 11:40:00,72.76,72.76,72.63,72.69,8100.0,53.5283,53.5283,53.4327,53.4768,8100.0
2008-03-03 11:50:00,72.67,72.96,72.62,72.94,7000.0,53.4621,53.6754,53.4253,53.6607,7000.0
2008-03-03 12:00:00,72.92,72.93,72.79,72.84,7000.0,53.646,53.6534,53.5504,53.5872,7000.0
2008-03-03 12:10:00,72.84,72.88,72.73,72.88,5400.0,53.5872,53.6166,53.5062,53.6166,5400.0
2008-03-03 12:20:00,72.92,73.04,72.86,72.99,8600.0,53.646,53.7343,53.6019,53.6975,8600.0
2008-03-03 12:30:00,72.97,73.05,72.91,72.93,12100.0,53.6828,53.7417,53.6387,53.6534,12100.0
2008-03-03 12:40:00,72.94,72.97,72.77,72.81,17100.0,53.6607,53.6828,53.5357,53.5651,17100.0
2008-03-03 12:50:00,72.81,72.83,72.71,72.8,12100.0,53.5651,53.5798,53.4915,53.5577,12100.0
2008-03-03 13:00:00,72.79,72.85,72.76,72.84,11000.0,53.5504,53.5945,53.5283,53.5872,11000.0
2008-03-03 13:10:00,72.82,72.88,72.7,72.71,16300.0,53.5725,53.6166,53.4842,53.4915,16300.0
2008-03-03 13:20:00,72.68,72.82,72.68,72.79,8200.0,53.4695,53.5725,53.4695,53.5504,8200.0
2008-03-03 13:30:00,72.81,72.81,72.66,72.75,12000.0,53.5651,53.5651,53.4547,53.521,12000.0
2008-03-03 13:40:00,72.7,72.95,72.68,72.91,32600.0,53.4842,53.6681,53.4695,53.6387,32600.0
2008-03-03 13:50:00,72.89,72.92,72.69,72.69,17500.0,53.624,53.646,53.4768,53.4768,17500.0
2008-03-03 14:00:00,72.67,72.69,72.59,72.69,35700.0,53.4621,53.4768,53.4032,53.4768,35700.0
2008-03-03 14:10:00,72.66,72.8,72.48,72.48,13500.0,53.4547,53.5577,53.3223,53.3223,13500.0
2008-03-03 14:20:00,72.46,72.57,72.43,72.5,6400.0,53.3076,53.3885,53.2855,53.337,6400.0
2008-03-03 14:30:00,72.56,72.66,72.35,72.4,22000.0,53.3812,53.4547,53.2267,53.2635,22000.0
2008-03-03 14:40:00,72.38,72.53,72.33,72.35,20900.0,53.2488,53.3591,53.212,53.2267,20900.0
2008-03-03 14:50:00,72.31,72.38,72.2,72.23,20600.0,53.1973,53.2488,53.1163,53.1384,20600.0
2008-03-03 15:00:00,72.25,72.35,72.25,72.31,26900.0,53.1531,53.2267,53.1531,53.1973,26900.0
2008-03-03 15:10:00,72.32,72.52,72.26,72.5,59800.0,53.2046,53.3517,53.1605,53.337,59800.0
2008-03-03 15:20:00,72.53,72.61,72.47,72.58,13300.0,53.3591,53.418,53.315,53.3959,13300.0
2008-03-03 15:30:00,72.57,72.7,72.53,72.6,18300.0,53.3885,53.4842,53.3591,53.4106,18300.0
2008-03-03 15:40:00,72.55,72.76,72.55,72.65,17700.0,53.3738,53.5283,53.3738,53.4474,17700.0
2008-03-03 15:50:00,72.67,72.87,72.67,72.87,11300.0,53.4621,53.6092,53.4621,53.6092,11300.0
2008-03-04 09:30:00,72.14,72.35,72.14,72.26,29200.0,53.0722,53.2267,53.0722,53.1605,29200.0
2008-03-04 09:40:00,72.32,72.4,72.23,72.31,10200.0,53.2046,53.2635,53.1384,53.1973,10200.0
2008-03-04 09:50:00,72.33,72.53,72.26,72.48,26400.0,53.212,53.3591,53.1605,53.3223,26400.0
2008-03-04 10:00:00,72.49,72.5,72.35,72.4,110700.0,53.3297,53.337,53.2267,53.2635,110700.0
2008-03-04 10:10:00,72.44,72.56,72.42,72.48,26800.0,53.2929,53.3812,53.2782,53.3223,26800.0
2008-03-04 10:20:00,72.49,72.61,72.36,72.37,19400.0,53.3297,53.418,53.234,53.2414,19400.0
2008-03-04 10:30:00,72.29,72.36,72.25,72.25,4500.0,53.1825,53.234,53.1531,53.1531,4500.0
2008-03-04 10:40:00,72.29,72.29,72.02,72.02,104200.0,53.1825,53.1825,52.9839,52.9839,104200.0
2008-03-04 10:50:00,72.03,72.11,71.93,71.94,40200.0,52.9913,53.0501,52.9177,52.9251,40200.0
2008-03-04 11:00:00,71.91,71.96,71.75,71.8,29300.0,52.903,52.9398,52.7853,52.8221,29300.0
2008-03-04 11:10:00,71.78,71.94,71.77,71.94,7800.0,52.8073,52.9251,52.8,52.9251,7800.0
2008-03-04 11:20:00,71.94,71.99,71.85,71.99,32300.0,52.9251,52.9618,52.8588,52.9618,32300.0
2008-03-04 11:30:00,71.99,72.04,71.91,72.03,9300.0,52.9618,52.9986,52.903,52.9913,9300.0
2008-03-04 11:40:00,72.04,72.05,71.89,71.95,19600.0,52.9986,53.006,52.8883,52.9324,19600.0
2008-03-04 11:50:00,71.96,72.01,71.79,71.8,14700.0,52.9398,52.9766,52.8147,52.8221,14700.0
2008-03-04 12:00:00,71.81,71.98,71.8,71.91,14500.0,52.8294,52.9545,52.8221,52.903,14500.0
2008-03-04 12:10:00,71.91,72.01,71.87,71.87,12100.0,52.903,52.9766,52.8736,52.8736,12100.0
2008-03-04 12:20:00,71.91,72.03,71.9,72.01,17100.0,52.903,52.9913,52.8956,52.9766,17100.0
2008-03-04 12:30:00,72.02,72.12,72.02,72.06,35200.0,52.9839,53.0575,52.9839,53.0133,35200.0
2008-03-04 12:40:00,72.09,72.12,72.0,72.0,26600.0,53.0354,53.0575,52.9692,52.9692,26600.0
2008-03-04 12:50:00,72.01,72.01,71.77,71.81,37800.0,52.9766,52.9766,52.8,52.8294,37800.0
2008-03-04 13:00:00,71.84,71.86,71.67,71.77,37900.0,52.8515,52.8662,52.7264,52.8,37900.0
2008-03-04 13:10:00,71.75,71.96,71.75,71.89,13400.0,52.7853,52.9398,52.7853,52.8883,13400.0
2008-03-04 13:20:00,71.89,72.02,71.84,71.99,23100.0,52.8883,52.9839,52.8515,52.9618,23100.0
2008-03-04 13:30:00,71.99,71.99,71.59,71.65,37400.0,52.9618,52.9618,52.6676,52.7117,37400.0
2008-03-04 13:40:00,71.65,71.84,71.65,71.77,17700.0,52.7117,52.8515,52.7117,52.8,17700.0
2008-03-04 13:50:00,71.77,71.88,71.69,71.69,8600.0,52.8,52.8809,52.7411,52.7411,8600.0
2008-03-04 14:00:00,71.62,71.66,71.5,71.55,18000.0,52.6896,52.7191,52.6014,52.6381,18000.0
2008-03-04 14:10:00,71.54,71.68,71.51,71.68,9900.0,52.6308,52.7338,52.6087,52.7338,9900.0
2008-03-04 14:20:00,71.66,71.81,71.64,71.68,19300.0,52.7191,52.8294,52.7043,52.7338,19300.0
2008-03-04 14:30:00,71.69,71.73,71.63,71.71,15400.0,52.7411,52.7706,52.697,52.7558,15400.0
2008-03-04 14:40:00,71.73,72.15,71.73,72.07,34300.0,52.7706,53.0795,52.7706,53.0207,34300.0
2008-03-04 14:50:00,72.06,72.11,71.85,71.88,27900.0,53.0133,53.0501,52.8588,52.8809,27900.0
2008-03-04 15:00:00,71.92,72.51,71.87,72.44,86500.0,52.9103,53.3444,52.8736,53.2929,86500.0
2008-03-04 15:10:00,72.39,72.64,72.22,72.54,33200.0,53.2561,53.44,53.131,53.3665,33200.0
2008-03-04 15:20:00,72.58,72.58,72.26,72.31,22200.0,53.3959,53.3959,53.1605,53.1973,22200.0
2008-03-04 15:30:00,72.29,72.66,72.27,72.59,18300.0,53.1825,53.4547,53.1678,53.4032,18300.0
2008-03-04 15:40:00,72.65,72.8,72.52,72.53,15800.0,53.4474,53.5577,53.3517,53.3591,15800.0
2008-03-04 15:50:00,72.52,72.64,72.36,72.56,23100.0,53.3517,53.44,53.234,53.3812,23100.0
2008-03-04 16:00:00,72.56,72.56,72.56,72.56,400.0,53.3812,53.3812,53.3812,53.3812,400.0
2008-03-04 16:10:00,72.56,72.56,72.56,72.56,0.0,53.3812,53.3812,53.3812,53.3812,0.0
2008-03-05 09:30:00,72.78,72.92,72.73,72.85,23200.0,53.543,53.646,53.5062,53.5945,23200.0
2008-03-05 09:40:00,72.82,72.95,72.7,72.95,17300.0,53.5725,53.6681,53.4842,53.6681,17300.0
2008-03-05 09:50:00,72.93,73.01,72.93,72.97,7800.0,53.6534,53.7122,53.6534,53.6828,7800.0
2008-03-05 10:00:00,72.98,73.32,72.98,73.22,44900.0,53.6902,53.9403,53.6902,53.8667,44900.0
2008-03-05 10:10:00,73.27,73.38,73.21,73.33,7000.0,53.9035,53.9844,53.8594,53.9477,7000.0
2008-03-05 10:20:00,73.31,73.32,73.19,73.19,10200.0,53.9329,53.9403,53.8447,53.8447,10200.0
2008-03-05 10:30:00,73.19,73.27,73.04,73.1,34300.0,53.8447,53.9035,53.7343,53.7784,34300.0
2008-03-05 10:40:00,73.07,73.22,73.07,73.18,12200.0,53.7564,53.8667,53.7564,53.8373,12200.0
2008-03-05 10:50:00,73.19,73.28,73.14,73.14,5800.0,53.8447,53.9109,53.8079,53.8079,5800.0
2008-03-05 11:00:00,73.16,73.16,73.05,73.12,10700.0,53.8226,53.8226,53.7417,53.7932,10700.0
2008-03-05 11:10:00,73.12,73.24,73.11,73.2,8400.0,53.7932,53.8814,53.7858,53.852,8400.0
2008-03-05 11:20:00,73.22,73.24,73.08,73.21,15100.0,53.8667,53.8814,53.7637,53.8594,15100.0
2008-03-05 11:30:00,73.15,73.28,73.14,73.2,8800.0,53.8152,53.9109,53.8079,53.852,8800.0
2008-03-05 11:40:00,73.25,73.25,73.03,73.05,6100.0,53.8888,53.8888,53.7269,53.7417,6100.0
2008-03-05 11:50:00,73.06,73.21,73.06,73.19,4200.0,53.749,53.8594,53.749,53.8447,4200.0
2008-03-05 12:00:00,73.17,73.54,73.16,73.23,134300.0,53.8299,54.1021,53.8226,53.8741,134300.0
2008-03-05 12:10:00,73.27,73.43,73.1,73.19,64700.0,53.9035,54.0212,53.7784,53.8447,64700.0
2008-03-05 12:20:00,73.2,73.25,72.95,73.0,16000.0,53.852,53.8888,53.6681,53.7049,16000.0
2008-03-05 12:30:00,73.07,73.13,72.9,73.0,42600.0,53.7564,53.8005,53.6313,53.7049,42600.0
2008-03-05 12:40:00,72.98,73.11,72.95,72.99,26300.0,53.6902,53.7858,53.6681,53.6975,26300.0
2008-03-05 12:50:00,73.0,73.11,72.92,73.07,7100.0,53.7049,53.7858,53.646,53.7564,7100.0
2008-03-05 13:00:00,73.07,73.15,73.07,73.15,7900.0,53.7564,53.8152,53.7564,53.8152,7900.0
2008-03-05 13:10:00,73.19,73.19,72.77,72.77,12500.0,53.8447,53.8447,53.5357,53.5357,12500.0
2008-03-05 13:20:00,72.74,72.74,72.63,72.69,6700.0,53.5136,53.5136,53.4327,53.4768,6700.0
2008-03-05 13:30:00,72.62,72.69,72.28,72.37,9100.0,53.4253,53.4768,53.1752,53.2414,9100.0
2008-03-05 13:40:00,72.38,72.49,72.26,72.42,25000.0,53.2488,53.3297,53.1605,53.2782,25000.0
2008-03-05 13:50:00,72.41,72.53,72.35,72.45,71100.0,53.2708,53.3591,53.2267,53.3003,71100.0
2008-03-05 14:00:00,72.42,72.55,72.35,72.53,29500.0,53.2782,53.3738,53.2267,53.3591,29500.0
2008-03-05 14:10:00,72.56,72.7,72.51,72.66,18000.0,53.3812,53.4842,53.3444,53.4547,18000.0
2008-03-05 14:20:00,72.65,72.73,72.57,72.69,14500.0,53.4474,53.5062,53.3885,53.4768,14500.0
2008-03-05 14:30:00,72.67,72.72,72.59,72.65,10600.0,53.4621,53.4989,53.4032,53.4474,10600.0
2008-03-05 14:40:00,72.65,72.86,72.63,72.84,13200.0,53.4474,53.6019,53.4327,53.5872,13200.0
2008-03-05 14:50:00,72.83,72.95,72.75,72.78,12800.0,53.5798,53.6681,53.521,53.543,12800.0
2008-03-05 15:00:00,72.8,72.8,72.66,72.69,27700.0,53.5577,53.5577,53.4547,53.4768,27700.0
2008-03-05 15:10:00,72.69,72.78,72.49,72.55,10500.0,53.4768,53.543,53.3297,53.3738,10500.0
2008-03-05 15:20:00,72.55,72.82,72.55,72.8,12900.0,53.3738,53.5725,53.3738,53.5577,12900.0
2008-03-05 15:30:00,72.73,72.88,72.73,72.76,8300.0,53.5062,53.6166,53.5062,53.5283,8300.0
2008-03-05 15:40:00,72.79,72.86,72.72,72.76,32100.0,53.5504,53.6019,53.4989,53.5283,32100.0
2008-03-05 15:50:00,72.76,72.98,72.76,72.96,26900.0,53.5283,53.6902,53.5283,53.6754,26900.0
2008-03-05 16:00:00,72.95,72.95,72.95,72.95,500.0,53.6681,53.6681,53.6681,53.6681,500.0
2008-03-05 16:10:00,72.95,72.95,72.95,72.95,0.0,53.6681,53.6681,53.6681,53.6681,0.0
2008-03-06 09:30:00,72.65,72.73,72.48,72.52,10800.0,53.4474,53.5062,53.3223,53.3517,10800.0
2008-03-06 09:40:00,72.54,72.58,72.42,72.56,25600.0,53.3665,53.3959,53.2782,53.3812,25600.0
2008-03-06 09:50:00,72.55,72.58,72.34,72.38,12300.0,53.3738,53.3959,53.2193,53.2488,12300.0
2008-03-06 10:00:00,72.38,72.38,72.04,72.19,22600.0,53.2488,53.2488,52.9986,53.109,22600.0
2008-03-06 10:10:00,72.17,72.32,72.17,72.18,46900.0,53.0943,53.2046,53.0943,53.1016,46900.0
2008-03-06 10:20:00,72.15,72.39,72.15,72.26,8200.0,53.0795,53.2561,53.0795,53.1605,8200.0
2008-03-06 10:30:00,72.29,72.43,72.23,72.28,15900.0,53.1825,53.2855,53.1384,53.1752,15900.0
2008-03-06 10:40:00,72.32,72.32,72.13,72.29,24300.0,53.2046,53.2046,53.0648,53.1825,24300.0
2008-03-06 10:50:00,72.29,72.38,72.2,72.28,15900.0,53.1825,53.2488,53.1163,53.1752,15900.0
2008-03-06 11:00:00,72.27,72.34,72.08,72.16,14600.0,53.1678,53.2193,53.028,53.0869,14600.0
2008-03-06 11:10:00,72.15,72.19,72.0,72.08,10400.0,53.0795,53.109,52.9692,53.028,10400.0
2008-03-06 11:20:00,72.14,72.23,72.09,72.14,48000.0,53.0722,53.1384,53.0354,53.0722,48000.0
2008-03-06 11:30:00,72.14,72.28,72.07,72.24,14700.0,53.0722,53.1752,53.0207,53.1458,14700.0
2008-03-06 11:40:00,72.24,72.27,72.13,72.13,7900.0,53.1458,53.1678,53.0648,53.0648,7900.0
2008-03-06 11:50:00,72.14,72.17,72.02,72.11,14700.0,53.0722,53.0943,52.9839,53.0501,14700.0
2008-03-06 12:00:00,72.17,72.17,71.96,71.99,15800.0,53.0943,53.0943,52.9398,52.9618,15800.0
2008-03-06 12:10:00,71.99,71.99,71.81,71.88,36800.0,52.9618,52.9618,52.8294,52.8809,36800.0
2008-03-06 12:20:00,71.85,71.97,71.85,71.95,5400.0,52.8588,52.9471,52.8588,52.9324,5400.0
2008-03-06 12:30:00,71.93,71.98,71.87,71.96,11600.0,52.9177,52.9545,52.8736,52.9398,11600.0
2008-03-06 12:40:00,71.94,72.13,71.94,72.03,9100.0,52.9251,53.0648,52.9251,52.9913,9100.0
2008-03-06 12:50:00,72.01,72.01,71.89,71.9,12400.0,52.9766,52.9766,52.8883,52.8956,12400.0
2008-03-06 13:00:00,71.94,72.07,71.9,72.0,40900.0,52.9251,53.0207,52.8956,52.9692,40900.0
2008-03-06 13:10:00,71.92,72.01,71.92,71.96,5200.0,52.9103,52.9766,52.9103,52.9398,5200.0
2008-03-06 13:20:00,71.93,71.93,71.9,71.9,200.0,52.9177,52.9177,52.8956,52.8956,200.0
2008-03-06 13:30:00,71.8,71.87,71.77,71.87,3200.0,52.8221,52.8736,52.8,52.8736,3200.0
2008-03-06 13:40:00,71.86,71.99,71.83,71.99,9300.0,52.8662,52.9618,52.8441,52.9618,9300.0
2008-03-06 13:50:00,71.99,72.02,71.89,71.92,23400.0,52.9618,52.9839,52.8883,52.9103,23400.0
2008-03-06 14:00:00,71.91,72.1,71.91,72.03,11000.0,52.903,53.0428,52.903,52.9913,11000.0
2008-03-06 14:10:00,72.03,72.03,71.95,72.01,3400.0,52.9913,52.9913,52.9324,52.9766,3400.0
2008-03-06 14:20:00,71.9,71.9,71.81,71.82,12500.0,52.8956,52.8956,52.8294,52.8368,12500.0
2008-03-06 14:30:00,71.82,71.92,71.8,71.9,49800.0,52.8368,52.9103,52.8221,52.8956,49800.0
2008-03-06 14:40:00,71.85,72.06,71.79,71.99,33800.0,52.8588,53.0133,52.8147,52.9618,33800.0
2008-03-06 14:50:00,71.97,72.01,71.85,71.89,23100.0,52.9471,52.9766,52.8588,52.8883,23100.0
2008-03-06 15:00:00,71.85,71.88,71.68,71.71,93900.0,52.8588,52.8809,52.7338,52.7558,93900.0
2008-03-06 15:10:00,71.67,71.83,71.62,71.83,18800.0,52.7264,52.8441,52.6896,52.8441,18800.0
2008-03-06 15:20:00,71.87,71.94,71.77,71.91,23100.0,52.8736,52.9251,52.8,52.903,23100.0
2008-03-06 15:30:00,71.87,71.87,71.59,71.61,13200.0,52.8736,52.8736,52.6676,52.6823,13200.0
2008-03-06 15:40:00,71.6,71.71,71.55,71.62,37100.0,52.6749,52.7558,52.6381,52.6896,37100.0
2008-03-06 15:50:00,71.6,71.61,71.32,71.41,32100.0,52.6749,52.6823,52.4689,52.5351,32100.0
2008-03-06 16:00:00,71.41,71.41,71.41,71.41,400.0,52.5351,52.5351,52.5351,52.5351,400.0
2008-03-06 16:10:00,71.41,71.41,71.41,71.41,0.0,52.5351,52.5351,52.5351,52.5351,0.0
2008-03-07 09:30:00,70.86,70.97,70.68,70.9,39300.0,52.1305,52.2114,51.9981,52.1599,39300.0
2008-03-07 09:40:00,70.92,71.26,70.8,71.25,76700.0,52.1747,52.4248,52.0864,52.4174,76700.0
2008-03-07 09:50:00,71.23,71.61,71.14,71.53,71600.0,52.4027,52.6823,52.3365,52.6234,71600.0
2008-03-07 10:00:00,71.53,71.61,71.32,71.32,21300.0,52.6234,52.6823,52.4689,52.4689,21300.0
2008-03-07 10:10:00,71.31,71.51,71.25,71.47,12000.0,52.4616,52.6087,52.4174,52.5793,12000.0
2008-03-07 10:20:00,71.47,71.67,71.33,71.4,29100.0,52.5793,52.7264,52.4763,52.5278,29100.0
2008-03-07 10:30:00,71.47,71.73,71.47,71.73,35400.0,52.5793,52.7706,52.5793,52.7706,35400.0
2008-03-07 10:40:00,71.72,71.83,71.64,71.72,20300.0,52.7632,52.8441,52.7043,52.7632,20300.0
2008-03-07 10:50:00,71.67,71.67,71.43,71.46,10000.0,52.7264,52.7264,52.5499,52.5719,10000.0
2008-03-07 11:00:00,71.46,71.47,71.25,71.29,25200.0,52.5719,52.5793,52.4174,52.4469,25200.0
2008-03-07 11:10:00,71.29,71.37,71.21,71.26,14600.0,52.4469,52.5057,52.388,52.4248,14600.0
2008-03-07 11:20:00,71.21,71.33,71.08,71.08,11100.0,52.388,52.4763,52.2924,52.2924,11100.0
2008-03-07 11:30:00,71.09,71.2,71.09,71.19,9300.0,52.2997,52.3806,52.2997,52.3733,9300.0
2008-03-07 11:40:00,71.26,71.26,70.93,70.97,34000.0,52.4248,52.4248,52.182,52.2114,34000.0
2008-03-07 11:50:00,70.98,71.04,70.89,70.99,13600.0,52.2188,52.2629,52.1526,52.2262,13600.0
2008-03-07 12:00:00,70.97,71.0,70.82,70.86,17800.0,52.2114,52.2335,52.1011,52.1305,17800.0
2008-03-07 12:10:00,70.89,70.94,70.76,70.88,15700.0,52.1526,52.1894,52.0569,52.1452,15700.0
2008-03-07 12:20:00,70.86,70.93,70.83,70.85,17200.0,52.1305,52.182,52.1084,52.1232,17200.0
2008-03-07 12:30:00,70.88,70.88,70.75,70.78,13700.0,52.1452,52.1452,52.0496,52.0717,13700.0
2008-03-07 12:40:00,70.76,70.99,70.76,70.97,15300.0,52.0569,52.2262,52.0569,52.2114,15300.0
2008-03-07 12:50:00,71.02,71.02,70.91,70.98,8500.0,52.2482,52.2482,52.1673,52.2188,8500.0
2008-03-07 13:00:00,70.97,70.97,70.87,70.91,8200.0,52.2114,52.2114,52.1379,52.1673,8200.0
2008-03-07 13:10:00,70.89,70.89,70.69,70.73,11800.0,52.1526,52.1526,52.0054,52.0349,11800.0
2008-03-07 13:20:00,70.73,70.85,70.73,70.84,6600.0,52.0349,52.1232,52.0349,52.1158,6600.0
2008-03-07 13:30:00,70.85,70.85,70.66,70.69,8000.0,52.1232,52.1232,51.9834,52.0054,8000.0
2008-03-07 13:40:00,70.69,70.69,70.57,70.66,12400.0,52.0054,52.0054,51.9172,51.9834,12400.0
2008-03-07 13:50:00,70.62,70.63,70.42,70.5,18000.0,51.954,51.9613,51.8068,51.8657,18000.0
2008-03-07 14:00:00,70.46,70.53,70.3,70.53,19400.0,51.8362,51.8877,51.7185,51.8877,19400.0
2008-03-07 14:10:00,70.56,70.57,70.39,70.4,6200.0,51.9098,51.9172,51.7847,51.7921,6200.0
2008-03-07 14:20:00,70.4,70.4,70.19,70.34,39300.0,51.7921,51.7921,51.6376,51.748,39300.0
2008-03-07 14:30:00,70.33,70.36,70.13,70.14,63800.0,51.7406,51.7627,51.5935,51.6008,63800.0
2008-03-07 14:40:00,70.15,70.4,70.14,70.4,34200.0,51.6082,51.7921,51.6008,51.7921,34200.0
2008-03-07 14:50:00,70.39,70.72,70.26,70.71,37300.0,51.7847,52.0275,51.6891,52.0202,37300.0
2008-03-07 15:00:00,70.71,70.75,70.45,70.69,33100.0,52.0202,52.0496,51.8289,52.0054,33100.0
2008-03-07 15:10:00,70.64,71.1,70.59,71.1,37000.0,51.9687,52.3071,51.9319,52.3071,37000.0
2008-03-07 15:20:00,71.0,71.21,70.85,70.9,67400.0,52.2335,52.388,52.1232,52.1599,67400.0
2008-03-07 15:30:00,70.91,71.02,70.67,70.9,69700.0,52.1673,52.2482,51.9907,52.1599,69700.0
2008-03-07 15:40:00,70.87,71.02,70.7,70.72,47000.0,52.1379,52.2482,52.0128,52.0275,47000.0
2008-03-07 15:50:00,70.73,70.81,70.6,70.8,29200.0,52.0349,52.0937,51.9392,52.0864,29200.0
2008-03-07 16:00:00,70.76,70.76,70.74,70.74,300.0,52.0569,52.0569,52.0422,52.0422,300.0
2008-03-07 16:10:00,70.74,70.74,70.74,70.74,0.0,52.0422,52.0422,52.0422,52.0422,0.0
2008-03-10 09:30:00,70.86,70.88,70.54,70.61,62400.0,52.1305,52.1452,51.8951,51.9466,62400.0
2008-03-10 09:40:00,70.56,70.66,70.49,70.52,28400.0,51.9098,51.9834,51.8583,51.8804,28400.0
2008-03-10 09:50:00,70.52,70.63,70.43,70.63,10100.0,51.8804,51.9613,51.8142,51.9613,10100.0
2008-03-10 10:00:00,70.73,70.79,70.39,70.5,35100.0,52.0349,52.079,51.7847,51.8657,35100.0
2008-03-10 10:10:00,70.52,70.56,70.44,70.44,19300.0,51.8804,51.9098,51.8215,51.8215,19300.0
2008-03-10 10:20:00,70.41,70.5,70.41,70.46,6100.0,51.7995,51.8657,51.7995,51.8362,6100.0
2008-03-10 10:30:00,70.53,70.7,70.47,70.54,21900.0,51.8877,52.0128,51.8436,51.8951,21900.0
2008-03-10 10:40:00,70.6,70.73,70.47,70.66,18200.0,51.9392,52.0349,51.8436,51.9834,18200.0
2008-03-10 10:50:00,70.65,70.71,70.54,70.54,35300.0,51.976,52.0202,51.8951,51.8951,35300.0
2008-03-10 11:00:00,70.54,70.72,70.54,70.56,48700.0,51.8951,52.0275,51.8951,51.9098,48700.0
2008-03-10 11:10:00,70.53,70.62,70.46,70.49,45600.0,51.8877,51.954,51.8362,51.8583,45600.0
2008-03-10 11:20:00,70.47,70.48,70.18,70.18,18600.0,51.8436,51.851,51.6303,51.6303,18600.0
2008-03-10 11:30:00,70.19,70.24,70.09,70.09,12300.0,51.6376,51.6744,51.564,51.564,12300.0
2008-03-10 11:40:00,70.1,70.11,69.89,70.04,40200.0,51.5714,51.5788,51.4169,51.5273,40200.0
2008-03-10 11:50:00,70.04,70.19,70.04,70.18,12500.0,51.5273,51.6376,51.5273,51.6303,12500.0
2008-03-10 12:00:00,70.16,70.2,69.85,70.03,73000.0,51.6155,51.645,51.3875,51.5199,73000.0
2008-03-10 12:10:00,70.09,70.24,70.07,70.2,64200.0,51.564,51.6744,51.5493,51.645,64200.0
2008-03-10 12:20:00,70.22,70.29,70.04,70.1,24800.0,51.6597,51.7112,51.5273,51.5714,24800.0
2008-03-10 12:30:00,70.07,70.3,70.05,70.27,13400.0,51.5493,51.7185,51.5346,51.6965,13400.0
2008-03-10 12:40:00,70.27,70.3,70.14,70.16,16100.0,51.6965,51.7185,51.6008,51.6155,16100.0
2008-03-10 12:50:00,70.1,70.4,70.1,70.33,54700.0,51.5714,51.7921,51.5714,51.7406,54700.0
2008-03-10 13:00:00,70.33,70.35,70.23,70.27,6600.0,51.7406,51.7553,51.667,51.6965,6600.0
2008-03-10 13:10:00,70.25,70.32,70.22,70.24,6900.0,51.6817,51.7332,51.6597,51.6744,6900.0
2008-03-10 13:20:00,70.18,70.18,70.07,70.09,8200.0,51.6303,51.6303,51.5493,51.564,8200.0
2008-03-10 13:30:00,70.08,70.17,70.01,70.03,22700.0,51.5567,51.6229,51.5052,51.5199,22700.0
2008-03-10 13:40:00,70.03,70.11,70.03,70.04,7600.0,51.5199,51.5788,51.5199,51.5273,7600.0
2008-03-10 13:50:00,70.03,70.11,69.93,69.93,44600.0,51.5199,51.5788,51.4463,51.4463,44600.0
2008-03-10 14:00:00,69.92,69.98,69.75,69.78,29400.0,51.439,51.4831,51.3139,51.336,29400.0
2008-03-10 14:10:00,69.79,69.94,69.78,69.78,7600.0,51.3433,51.4537,51.336,51.336,7600.0
2008-03-10 14:20:00,69.76,69.78,69.56,69.77,11100.0,51.3213,51.336,51.1741,51.3286,11100.0
2008-03-10 14:30:00,69.75,69.93,69.71,69.89,23900.0,51.3139,51.4463,51.2845,51.4169,23900.0
2008-03-10 14:40:00,69.88,69.88,69.8,69.82,19700.0,51.4095,51.4095,51.3507,51.3654,19700.0
2008-03-10 14:50:00,69.83,69.89,69.7,69.73,17100.0,51.3728,51.4169,51.2771,51.2992,17100.0
2008-03-10 15:00:00,69.73,69.77,69.66,69.76,11700.0,51.2992,51.3286,51.2477,51.3213,11700.0
2008-03-10 15:10:00,69.75,69.8,69.64,69.72,12400.0,51.3139,51.3507,51.233,51.2918,12400.0
2008-03-10 15:20:00,69.74,69.85,69.66,69.82,27500.0,51.3065,51.3875,51.2477,51.3654,27500.0
2008-03-10 15:30:00,69.77,69.89,69.74,69.74,10900.0,51.3286,51.4169,51.3065,51.3065,10900.0
2008-03-10 15:40:00,69.67,69.75,69.58,69.65,10300.0,51.2551,51.3139,51.1888,51.2403,10300.0
2008-03-10 15:50:00,69.59,69.7,69.57,69.7,29300.0,51.1962,51.2771,51.1815,51.2771,29300.0
2008-03-11 09:30:00,71.22,71.39,71.08,71.14,32700.0,52.3954,52.5204,52.2924,52.3365,32700.0
2008-03-11 09:40:00,71.18,71.24,70.97,71.07,34800.0,52.3659,52.4101,52.2114,52.285,34800.0
2008-03-11 09:50:00,71.08,71.08,70.91,70.93,18800.0,52.2924,52.2924,52.1673,52.182,18800.0
2008-03-11 10:00:00,70.89,70.95,70.79,70.85,23300.0,52.1526,52.1967,52.079,52.1232,23300.0
2008-03-11 10:10:00,70.89,71.05,70.89,71.02,10700.0,52.1526,52.2703,52.1526,52.2482,10700.0
2008-03-11 10:20:00,70.98,71.08,70.98,70.98,37000.0,52.2188,52.2924,52.2188,52.2188,37000.0
2008-03-11 10:30:00,70.98,71.01,70.84,70.84,21000.0,52.2188,52.2409,52.1158,52.1158,21000.0
2008-03-11 10:40:00,70.92,70.99,70.78,70.84,46300.0,52.1747,52.2262,52.0717,52.1158,46300.0
2008-03-11 10:50:00,70.81,70.97,70.79,70.95,12600.0,52.0937,52.2114,52.079,52.1967,12600.0
2008-03-11 11:00:00,70.97,71.0,70.84,70.84,10200.0,52.2114,52.2335,52.1158,52.1158,10200.0
2008-03-11 11:10:00,70.86,70.86,70.66,70.69,3100.0,52.1305,52.1305,51.9834,52.0054,3100.0
2008-03-11 11:20:00,70.67,70.85,70.63,70.8,24700.0,51.9907,52.1232,51.9613,52.0864,24700.0
2008-03-11 11:30:00,70.79,70.87,70.71,70.71,3100.0,52.079,52.1379,52.0202,52.0202,3100.0
2008-03-11 11:40:00,70.69,70.71,70.45,70.47,16200.0,52.0054,52.0202,51.8289,51.8436,16200.0
2008-03-11 11:50:00,70.38,70.46,70.28,70.37,32200.0,51.7774,51.8362,51.7038,51.77,32200.0
2008-03-11 12:00:00,70.4,70.54,70.37,70.52,23200.0,51.7921,51.8951,51.77,51.8804,23200.0
2008-03-11 12:10:00,70.5,70.64,70.5,70.56,16000.0,51.8657,51.9687,51.8657,51.9098,16000.0
2008-03-11 12:20:00,70.54,70.65,70.45,70.54,17900.0,51.8951,51.976,51.8289,51.8951,17900.0
2008-03-11 12:30:00,70.53,70.54,70.37,70.39,14700.0,51.8877,51.8951,51.77,51.7847,14700.0
2008-03-11 12:40:00,70.36,70.4,70.23,70.24,11400.0,51.7627,51.7921,51.667,51.6744,11400.0
2008-03-11 12:50:00,70.23,70.59,70.22,70.5,43100.0,51.667,51.9319,51.6597,51.8657,43100.0
2008-03-11 13:00:00,70.53,70.55,70.42,70.42,30400.0,51.8877,51.9025,51.8068,51.8068,30400.0
2008-03-11 13:10:00,70.43,70.71,70.43,70.68,38100.0,51.8142,52.0202,51.8142,51.9981,38100.0
2008-03-11 13:20:00,70.65,70.84,70.62,70.83,10600.0,51.976,52.1158,51.954,52.1084,10600.0
2008-03-11 13:30:00,70.84,70.85,70.72,70.74,10100.0,52.1158,52.1232,52.0275,52.0422,10100.0
2008-03-11 13:40:00,70.74,70.77,70.63,70.67,31900.0,52.0422,52.0643,51.9613,51.9907,31900.0
2008-03-11 13:50:00,70.68,70.96,70.67,70.92,22100.0,51.9981,52.2041,51.9907,52.1747,22100.0
2008-03-11 14:00:00,70.95,71.07,70.89,71.01,24500.0,52.1967,52.285,52.1526,52.2409,24500.0
2008-03-11 14:10:00,71.0,71.14,70.96,71.13,26200.0,52.2335,52.3365,52.2041,52.3291,26200.0
2008-03-11 14:20:00,71.12,71.12,71.01,71.03,13900.0,52.3218,52.3218,52.2409,52.2556,13900.0
2008-03-11 14:30:00,71.02,71.25,70.99,71.24,24300.0,52.2482,52.4174,52.2262,52.4101,24300.0
2008-03-11 14:40:00,71.24,71.47,71.2,71.47,27600.0,52.4101,52.5793,52.3806,52.5793,27600.0
2008-03-11 14:50:00,71.43,71.61,71.4,71.46,34500.0,52.5499,52.6823,52.5278,52.5719,34500.0
2008-03-11 15:00:00,71.47,71.51,71.37,71.43,22200.0,52.5793,52.6087,52.5057,52.5499,22200.0
2008-03-11 15:10:00,71.45,71.65,71.4,71.65,24200.0,52.5646,52.7117,52.5278,52.7117,24200.0
2008-03-11 15:20:00,71.65,71.77,71.59,71.77,10700.0,52.7117,52.8,52.6676,52.8,10700.0
2008-03-11 15:30:00,71.75,71.77,71.55,71.73,41100.0,52.7853,52.8,52.6381,52.7706,41100.0
2008-03-11 15:40:00,71.75,71.75,71.61,71.68,25700.0,52.7853,52.7853,52.6823,52.7338,25700.0
2008-03-11 15:50:00,71.72,72.08,71.72,72.08,15300.0,52.7632,53.028,52.7632,53.028,15300.0
2008-03-11 16:00:00,72.03,72.03,72.03,72.03,300.0,52.9913,52.9913,52.9913,52.9913,300.0
2008-03-11 16:10:00,72.03,72.03,72.03,72.03,0.0,52.9913,52.9913,52.9913,52.9913,0.0
2008-03-12 09:30:00,72.23,72.42,72.21,72.32,13700.0,53.1384,53.2782,53.1237,53.2046,13700.0
2008-03-12 09:40:00,72.31,72.39,72.0,72.07,16300.0,53.1973,53.2561,52.9692,53.0207,16300.0
2008-03-12 09:50:00,72.08,72.12,71.95,72.05,5300.0,53.028,53.0575,52.9324,53.006,5300.0
2008-03-12 10:00:00,72.08,72.13,71.85,71.86,6000.0,53.028,53.0648,52.8588,52.8662,6000.0
2008-03-12 10:10:00,71.95,72.02,71.81,72.01,3300.0,52.9324,52.9839,52.8294,52.9766,3300.0
2008-03-12 10:20:00,72.05,72.11,72.01,72.03,5200.0,53.006,53.0501,52.9766,52.9913,5200.0
2008-03-12 10:30:00,72.03,72.16,71.98,72.16,2300.0,52.9913,53.0869,52.9545,53.0869,2300.0
2008-03-12 10:40:00,72.22,72.31,72.2,72.3,13900.0,53.131,53.1973,53.1163,53.1899,13900.0
2008-03-12 10:50:00,72.31,72.37,72.27,72.34,6400.0,53.1973,53.2414,53.1678,53.2193,6400.0
2008-03-12 11:00:00,72.37,72.59,72.36,72.55,19400.0,53.2414,53.4032,53.234,53.3738,19400.0
2008-03-12 11:10:00,72.56,72.82,72.56,72.75,25800.0,53.3812,53.5725,53.3812,53.521,25800.0
2008-03-12 11:20:00,72.76,72.76,72.66,72.66,8100.0,53.5283,53.5283,53.4547,53.4547,8100.0
2008-03-12 11:30:00,72.65,72.69,72.55,72.62,9400.0,53.4474,53.4768,53.3738,53.4253,9400.0
2008-03-12 11:40:00,72.57,72.68,72.47,72.47,10400.0,53.3885,53.4695,53.315,53.315,10400.0
2008-03-12 11:50:00,72.47,72.49,72.37,72.38,7100.0,53.315,53.3297,53.2414,53.2488,7100.0
2008-03-12 12:00:00,72.43,72.43,72.31,72.34,11200.0,53.2855,53.2855,53.1973,53.2193,11200.0
2008-03-12 12:10:00,72.34,72.44,72.27,72.28,12200.0,53.2193,53.2929,53.1678,53.1752,12200.0
2008-03-12 12:20:00,72.28,72.36,72.28,72.3,8200.0,53.1752,53.234,53.1752,53.1899,8200.0
2008-03-12 12:30:00,72.3,72.42,72.3,72.36,7100.0,53.1899,53.2782,53.1899,53.234,7100.0
2008-03-12 12:40:00,72.36,72.41,72.14,72.16,15200.0,53.234,53.2708,53.0722,53.0869,15200.0
2008-03-12 12:50:00,72.19,72.25,72.12,72.21,9000.0,53.109,53.1531,53.0575,53.1237,9000.0
2008-03-12 13:00:00,72.24,72.38,72.24,72.35,11900.0,53.1458,53.2488,53.1458,53.2267,11900.0
2008-03-12 13:10:00,72.35,72.35,72.23,72.23,7200.0,53.2267,53.2267,53.1384,53.1384,7200.0
2008-03-12 13:20:00,72.23,72.42,72.23,72.32,8500.0,53.1384,53.2782,53.1384,53.2046,8500.0
2008-03-12 13:30:00,72.31,72.31,72.17,72.18,14600.0,53.1973,53.1973,53.0943,53.1016,14600.0
2008-03-12 13:40:00,72.22,72.24,71.97,72.06,10400.0,53.131,53.1458,52.9471,53.0133,10400.0
2008-03-12 13:50:00,72.08,72.17,72.05,72.05,3900.0,53.028,53.0943,53.006,53.006,3900.0
2008-03-12 14:00:00,72.02,72.16,71.92,72.01,13400.0,52.9839,53.0869,52.9103,52.9766,13400.0
2008-03-12 14:10:00,72.01,72.04,71.93,72.04,5100.0,52.9766,52.9986,52.9177,52.9986,5100.0
2008-03-12 14:20:00,72.09,72.12,71.96,71.99,5000.0,53.0354,53.0575,52.9398,52.9618,5000.0
2008-03-12 14:30:00,72.02,72.23,72.02,72.13,5100.0,52.9839,53.1384,52.9839,53.0648,5100.0
2008-03-12 14:40:00,72.16,72.26,72.11,72.18,6800.0,53.0869,53.1605,53.0501,53.1016,6800.0
2008-03-12 14:50:00,72.25,72.25,72.04,72.07,6800.0,53.1531,53.1531,52.9986,53.0207,6800.0
2008-03-12 15:00:00,72.04,72.04,71.96,71.99,3300.0,52.9986,52.9986,52.9398,52.9618,3300.0
2008-03-12 15:10:00,71.97,72.03,71.87,71.94,15000.0,52.9471,52.9913,52.8736,52.9251,15000.0
2008-03-12 15:20:00,71.96,71.98,71.81,71.81,6000.0,52.9398,52.9545,52.8294,52.8294,6000.0
2008-03-12 15:30:00,71.8,71.88,71.57,71.57,23300.0,52.8221,52.8809,52.6528,52.6528,23300.0
2008-03-12 15:40:00,71.56,71.63,71.49,71.55,33500.0,52.6455,52.697,52.594,52.6381,33500.0
2008-03-12 15:50:00,71.57,71.63,71.44,71.49,126200.0,52.6528,52.697,52.5572,52.594,126200.0
2008-03-12 16:00:00,71.49,71.57,71.46,71.57,5900.0,52.594,52.6528,52.5719,52.6528,5900.0
2008-03-12 16:10:00,71.57,71.57,71.57,71.57,0.0,52.6528,52.6528,52.6528,52.6528,0.0
2008-03-13 09:30:00,70.64,70.78,70.43,70.52,60400.0,51.9687,52.0717,51.8142,51.8804,60400.0
2008-03-13 09:40:00,70.5,70.59,70.25,70.37,32400.0,51.8657,51.9319,51.6817,51.77,32400.0
2008-03-13 09:50:00,70.38,70.43,70.22,70.31,64300.0,51.7774,51.8142,51.6597,51.7259,64300.0
2008-03-13 10:00:00,70.25,70.44,70.25,70.36,4300.0,51.6817,51.8215,51.6817,51.7627,4300.0
2008-03-13 10:10:00,70.44,70.63,70.44,70.46,10900.0,51.8215,51.9613,51.8215,51.8362,10900.0
2008-03-13 10:20:00,70.43,70.43,70.19,70.31,6200.0,51.8142,51.8142,51.6376,51.7259,6200.0
2008-03-13 10:30:00,70.31,70.37,70.1,70.13,12400.0,51.7259,51.77,51.5714,51.5935,12400.0
2008-03-13 10:40:00,70.1,70.26,70.04,70.2,19200.0,51.5714,51.6891,51.5273,51.645,19200.0
2008-03-13 10:50:00,70.17,70.29,70.13,70.23,10200.0,51.6229,51.7112,51.5935,51.667,10200.0
2008-03-13 11:00:00,70.23,70.66,70.18,70.63,32500.0,51.667,51.9834,51.6303,51.9613,32500.0
2008-03-13 11:10:00,70.62,71.01,70.6,70.63,25100.0,51.954,52.2409,51.9392,51.9613,25100.0
2008-03-13 11:20:00,70.68,71.16,70.68,71.01,36800.0,51.9981,52.3512,51.9981,52.2409,36800.0
2008-03-13 11:30:00,70.97,71.04,70.86,71.01,24500.0,52.2114,52.2629,52.1305,52.2409,24500.0
2008-03-13 11:40:00,71.08,71.15,70.82,70.92,65500.0,52.2924,52.3439,52.1011,52.1747,65500.0
2008-03-13 11:50:00,70.93,71.16,70.92,71.12,85300.0,52.182,52.3512,52.1747,52.3218,85300.0
2008-03-13 12:00:00,71.16,71.46,71.16,71.33,4800.0,52.3512,52.5719,52.3512,52.4763,4800.0
2008-03-13 12:10:00,71.32,71.34,71.22,71.23,5300.0,52.4689,52.4836,52.3954,52.4027,5300.0
2008-03-13 12:20:00,71.11,71.16,71.04,71.1,6500.0,52.3144,52.3512,52.2629,52.3071,6500.0
2008-03-13 12:30:00,71.1,71.25,71.1,71.21,6000.0,52.3071,52.4174,52.3071,52.388,6000.0
2008-03-13 12:40:00,71.22,71.23,70.88,70.96,9600.0,52.3954,52.4027,52.1452,52.2041,9600.0
2008-03-13 12:50:00,70.98,71.08,70.93,71.03,17900.0,52.2188,52.2924,52.182,52.2556,17900.0
2008-03-13 13:00:00,71.05,71.4,70.97,71.33,45000.0,52.2703,52.5278,52.2114,52.4763,45000.0
2008-03-13 13:10:00,71.28,71.4,71.21,71.39,14600.0,52.4395,52.5278,52.388,52.5204,14600.0
2008-03-13 13:20:00,71.43,71.85,71.4,71.8,30000.0,52.5499,52.8588,52.5278,52.8221,30000.0
2008-03-13 13:30:00,71.8,72.0,71.73,71.88,10300.0,52.8221,52.9692,52.7706,52.8809,10300.0
2008-03-13 13:40:00,71.87,71.89,71.65,71.69,14300.0,52.8736,52.8883,52.7117,52.7411,14300.0
2008-03-13 13:50:00,71.67,72.21,71.67,72.05,22100.0,52.7264,53.1237,52.7264,53.006,22100.0
2008-03-13 14:00:00,72.02,72.22,71.91,72.11,16600.0,52.9839,53.131,52.903,53.0501,16600.0
2008-03-13 14:10:00,72.13,72.23,71.93,72.02,14600.0,53.0648,53.1384,52.9177,52.9839,14600.0
2008-03-13 14:20:00,72.01,72.22,72.01,72.2,12200.0,52.9766,53.131,52.9766,53.1163,12200.0
2008-03-13 14:30:00,72.19,72.19,71.86,71.94,32200.0,53.109,53.109,52.8662,52.9251,32200.0
2008-03-13 14:40:00,71.9,71.93,71.73,71.81,10000.0,52.8956,52.9177,52.7706,52.8294,10000.0
2008-03-13 14:50:00,71.75,71.95,71.75,71.92,11200.0,52.7853,52.9324,52.7853,52.9103,11200.0
2008-03-13 15:00:00,71.98,72.09,71.8,72.03,49500.0,52.9545,53.0354,52.8221,52.9913,49500.0
2008-03-13 15:10:00,72.03,72.09,71.95,71.99,9800.0,52.9913,53.0354,52.9324,52.9618,9800.0
2008-03-13 15:20:00,71.98,72.2,71.89,72.06,17200.0,52.9545,53.1163,52.8883,53.0133,17200.0
2008-03-13 15:30:00,72.07,72.21,71.97,72.12,6600.0,53.0207,53.1237,52.9471,53.0575,6600.0
2008-03-13 15:40:00,72.21,72.22,71.91,71.91,20900.0,53.1237,53.131,52.903,52.903,20900.0
2008-03-13 15:50:00,71.88,71.92,71.77,71.84,18400.0,52.8809,52.9103,52.8,52.8515,18400.0
2008-03-13 16:00:00,71.84,71.85,71.76,71.81,8000.0,52.8515,52.8588,52.7926,52.8294,8000.0
2008-03-13 16:10:00,71.81,71.81,71.81,71.81,0.0,52.8294,52.8294,52.8294,52.8294,0.0
2008-03-14 09:30:00,72.37,72.37,71.85,72.13,32700.0,53.2414,53.2414,52.8588,53.0648,32700.0
2008-03-14 09:40:00,72.11,72.26,71.28,71.38,40200.0,53.0501,53.1605,52.4395,52.5131,40200.0
2008-03-14 09:50:00,71.37,71.44,70.55,70.56,45400.0,52.5057,52.5572,51.9025,51.9098,45400.0
2008-03-14 10:00:00,70.52,71.07,69.93,71.03,49200.0,51.8804,52.285,51.4463,52.2556,49200.0
2008-03-14 10:10:00,70.99,71.34,70.81,71.04,28400.0,52.2262,52.4836,52.0937,52.2629,28400.0
2008-03-14 10:20:00,70.94,71.07,70.59,70.81,61200.0,52.1894,52.285,51.9319,52.0937,61200.0
2008-03-14 10:30:00,70.82,71.05,70.62,70.63,44700.0,52.1011,52.2703,51.954,51.9613,44700.0
2008-03-14 10:40:00,70.52,70.76,70.25,70.72,34300.0,51.8804,52.0569,51.6817,52.0275,34300.0
2008-03-14 10:50:00,70.61,71.0,70.61,70.88,19200.0,51.9466,52.2335,51.9466,52.1452,19200.0
2008-03-14 11:00:00,70.86,71.01,70.78,70.96,23600.0,52.1305,52.2409,52.0717,52.2041,23600.0
2008-03-14 11:10:00,70.93,70.98,70.56,70.64,31200.0,52.182,52.2188,51.9098,51.9687,31200.0
2008-03-14 11:20:00,70.64,70.69,70.47,70.59,23900.0,51.9687,52.0054,51.8436,51.9319,23900.0
2008-03-14 11:30:00,70.5,70.73,70.48,70.71,18500.0,51.8657,52.0349,51.851,52.0202,18500.0
2008-03-14 11:40:00,70.72,71.12,70.63,70.93,56100.0,52.0275,52.3218,51.9613,52.182,56100.0
2008-03-14 11:50:00,70.93,70.93,70.57,70.69,19600.0,52.182,52.182,51.9172,52.0054,19600.0
2008-03-14 12:00:00,70.69,70.86,70.65,70.74,14300.0,52.0054,52.1305,51.976,52.0422,14300.0
2008-03-14 12:10:00,70.83,70.88,70.74,70.8,21400.0,52.1084,52.1452,52.0422,52.0864,21400.0
2008-03-14 12:20:00,70.75,70.8,70.62,70.72,41900.0,52.0496,52.0864,51.954,52.0275,41900.0
2008-03-14 12:30:00,70.72,70.78,70.61,70.65,35600.0,52.0275,52.0717,51.9466,51.976,35600.0
2008-03-14 12:40:00,70.6,70.68,70.32,70.61,22000.0,51.9392,51.9981,51.7332,51.9466,22000.0
2008-03-14 12:50:00,70.61,70.83,70.38,70.48,56500.0,51.9466,52.1084,51.7774,51.851,56500.0
2008-03-14 13:00:00,70.5,70.53,70.24,70.35,18000.0,51.8657,51.8877,51.6744,51.7553,18000.0
2008-03-14 13:10:00,70.34,70.45,70.22,70.32,16600.0,51.748,51.8289,51.6597,51.7332,16600.0
2008-03-14 13:20:00,70.32,70.39,70.23,70.29,8400.0,51.7332,51.7847,51.667,51.7112,8400.0
2008-03-14 13:30:00,70.3,70.42,70.16,70.38,24900.0,51.7185,51.8068,51.6155,51.7774,24900.0
2008-03-14 13:40:00,70.34,70.56,70.3,70.56,6000.0,51.748,51.9098,51.7185,51.9098,6000.0
2008-03-14 13:50:00,70.38,70.45,70.24,70.25,6200.0,51.7774,51.8289,51.6744,51.6817,6200.0
2008-03-14 14:00:00,70.23,70.35,70.17,70.32,11100.0,51.667,51.7553,51.6229,51.7332,11100.0
2008-03-14 14:10:00,70.26,70.29,70.1,70.16,81800.0,51.6891,51.7112,51.5714,51.6155,81800.0
2008-03-14 14:20:00,70.14,70.14,69.79,69.87,12700.0,51.6008,51.6008,51.3433,51.4022,12700.0
2008-03-14 14:30:00,69.84,69.92,69.68,69.74,29100.0,51.3801,51.439,51.2624,51.3065,29100.0
2008-03-14 14:40:00,69.77,70.3,69.73,69.92,50500.0,51.3286,51.7185,51.2992,51.439,50500.0
2008-03-14 14:50:00,69.9,70.11,69.89,70.05,33400.0,51.4243,51.5788,51.4169,51.5346,33400.0
2008-03-14 15:00:00,70.02,70.14,69.95,70.13,18000.0,51.5125,51.6008,51.461,51.5935,18000.0
2008-03-14 15:10:00,70.13,70.76,70.03,70.57,1084700.0,51.5935,52.0569,51.5199,51.9172,1084700.0
2008-03-14 15:20:00,70.6,71.04,70.52,70.85,41100.0,51.9392,52.2629,51.8804,52.1232,41100.0
2008-03-14 15:30:00,70.84,70.9,70.5,70.55,43000.0,52.1158,52.1599,51.8657,51.9025,43000.0
2008-03-14 15:40:00,70.58,70.61,70.21,70.38,49200.0,51.9245,51.9466,51.6523,51.7774,49200.0
2008-03-14 15:50:00,70.4,70.69,70.2,70.53,29800.0,51.7921,52.0054,51.645,51.8877,29800.0
2008-03-14 16:00:00,70.54,70.54,70.52,70.52,3500.0,51.8951,51.8951,51.8804,51.8804,3500.0
2008-03-14 16:10:00,70.52,70.52,70.52,70.52,0.0,51.8804,51.8804,51.8804,51.8804,0.0
2008-03-17 09:30:00,68.81,69.4,68.81,69.14,29300.0,50.6224,51.0564,50.6224,50.8651,29300.0
2008-03-17 09:40:00,69.14,69.28,69.02,69.23,38900.0,50.8651,50.9681,50.7769,50.9314,38900.0
2008-03-17 09:50:00,69.25,69.51,69.14,69.33,815300.0,50.9461,51.1373,50.8651,51.0049,815300.0
2008-03-17 10:00:00,69.38,69.51,69.28,69.47,14700.0,51.0417,51.1373,50.9681,51.1079,14700.0
2008-03-17 10:10:00,69.53,69.64,69.42,69.51,6000.0,51.1521,51.233,51.0711,51.1373,6000.0
2008-03-17 10:20:00,69.53,69.93,69.49,69.8,14500.0,51.1521,51.4463,51.1226,51.3507,14500.0
2008-03-17 10:30:00,69.81,69.91,69.56,69.73,9700.0,51.358,51.4316,51.1741,51.2992,9700.0
2008-03-17 10:40:00,69.83,70.1,69.83,69.98,19800.0,51.3728,51.5714,51.3728,51.4831,19800.0
2008-03-17 10:50:00,69.97,70.23,69.77,69.85,10700.0,51.4758,51.667,51.3286,51.3875,10700.0
2008-03-17 11:00:00,69.87,69.97,69.68,69.89,35000.0,51.4022,51.4758,51.2624,51.4169,35000.0
2008-03-17 11:10:00,69.81,69.91,69.47,69.59,14600.0,51.358,51.4316,51.1079,51.1962,14600.0
2008-03-17 11:20:00,69.56,69.69,69.37,69.47,21400.0,51.1741,51.2698,51.0343,51.1079,21400.0
2008-03-17 11:30:00,69.48,69.65,69.44,69.51,16500.0,51.1153,51.2403,51.0858,51.1373,16500.0
2008-03-17 11:40:00,69.51,69.58,69.4,69.54,13000.0,51.1373,51.1888,51.0564,51.1594,13000.0
2008-03-17 11:50:00,69.53,69.55,69.11,69.13,16000.0,51.1521,51.1668,50.8431,50.8578,16000.0
2008-03-17 12:00:00,69.1,69.19,68.99,69.13,34300.0,50.8357,50.9019,50.7548,50.8578,34300.0
2008-03-17 12:10:00,69.12,69.16,69.04,69.11,18300.0,50.8504,50.8799,50.7916,50.8431,18300.0
2008-03-17 12:20:00,69.11,69.11,68.81,68.9,31600.0,50.8431,50.8431,50.6224,50.6886,31600.0
2008-03-17 12:30:00,68.86,69.03,68.8,69.02,11700.0,50.6591,50.7842,50.615,50.7769,11700.0
2008-03-17 12:40:00,69.07,69.16,68.96,69.14,33100.0,50.8136,50.8799,50.7327,50.8651,33100.0
2008-03-17 12:50:00,69.17,69.28,69.1,69.2,18600.0,50.8872,50.9681,50.8357,50.9093,18600.0
2008-03-17 13:00:00,69.19,69.24,68.93,69.0,12000.0,50.9019,50.9387,50.7106,50.7621,12000.0
2008-03-17 13:10:00,68.98,69.03,68.82,68.85,13200.0,50.7474,50.7842,50.6297,50.6518,13200.0
2008-03-17 13:20:00,68.88,68.89,68.63,68.84,19300.0,50.6739,50.6812,50.4899,50.6444,19300.0
2008-03-17 13:30:00,68.85,68.86,68.65,68.78,23800.0,50.6518,50.6591,50.5047,50.6003,23800.0
2008-03-17 13:40:00,68.67,69.07,68.67,69.02,10100.0,50.5194,50.8136,50.5194,50.7769,10100.0
2008-03-17 13:50:00,69.01,69.19,68.95,69.19,23700.0,50.7695,50.9019,50.7254,50.9019,23700.0
2008-03-17 14:00:00,69.18,69.65,69.12,69.55,47700.0,50.8946,51.2403,50.8504,51.1668,47700.0
2008-03-17 14:10:00,69.54,69.55,69.28,69.34,22200.0,51.1594,51.1668,50.9681,51.0123,22200.0
2008-03-17 14:20:00,69.27,69.39,69.14,69.18,9400.0,50.9608,51.0491,50.8651,50.8946,9400.0
2008-03-17 14:30:00,69.15,69.43,69.03,69.39,18300.0,50.8725,51.0785,50.7842,51.0491,18300.0
2008-03-17 14:40:00,69.42,69.67,69.37,69.39,36700.0,51.0711,51.2551,51.0343,51.0491,36700.0
2008-03-17 14:50:00,69.43,69.81,69.42,69.58,37000.0,51.0785,51.358,51.0711,51.1888,37000.0
2008-03-17 15:00:00,69.6,69.98,69.48,69.77,46700.0,51.2036,51.4831,51.1153,51.3286,46700.0
2008-03-17 15:10:00,69.77,69.82,69.63,69.72,19700.0,51.3286,51.3654,51.2256,51.2918,19700.0
2008-03-17 15:20:00,69.74,70.12,69.73,69.81,33400.0,51.3065,51.5861,51.2992,51.358,33400.0
2008-03-17 15:30:00,69.86,70.29,69.86,70.13,41500.0,51.3948,51.7112,51.3948,51.5935,41500.0
2008-03-17 15:40:00,70.13,70.27,70.0,70.16,522200.0,51.5935,51.6965,51.4978,51.6155,522200.0
2008-03-17 15:50:00,70.12,70.16,69.73,69.74,20200.0,51.5861,51.6155,51.2992,51.3065,20200.0
2008-03-18 09:30:00,70.85,71.18,70.84,71.0,21100.0,52.1232,52.3659,52.1158,52.2335,21100.0
2008-03-18 09:40:00,71.01,71.13,70.93,71.13,6800.0,52.2409,52.3291,52.182,52.3291,6800.0
2008-03-18 09:50:00,71.15,71.24,71.05,71.16,3500.0,52.3439,52.4101,52.2703,52.3512,3500.0
2008-03-18 10:00:00,71.18,71.28,71.18,71.22,9100.0,52.3659,52.4395,52.3659,52.3954,9100.0
2008-03-18 10:10:00,71.13,71.18,71.1,71.16,5500.0,52.3291,52.3659,52.3071,52.3512,5500.0
2008-03-18 10:20:00,71.14,71.18,71.07,71.15,6500.0,52.3365,52.3659,52.285,52.3439,6500.0
2008-03-18 10:30:00,71.15,71.24,71.05,71.2,8700.0,52.3439,52.4101,52.2703,52.3806,8700.0
2008-03-18 10:40:00,71.22,71.26,71.2,71.21,8500.0,52.3954,52.4248,52.3806,52.388,8500.0
2008-03-18 10:50:00,71.24,71.43,71.24,71.39,11900.0,52.4101,52.5499,52.4101,52.5204,11900.0
2008-03-18 11:00:00,71.43,71.53,71.43,71.47,2400.0,52.5499,52.6234,52.5499,52.5793,2400.0
2008-03-18 11:10:00,71.44,71.47,71.38,71.43,7400.0,52.5572,52.5793,52.5131,52.5499,7400.0
2008-03-18 11:20:00,71.43,71.56,71.42,71.54,6800.0,52.5499,52.6455,52.5425,52.6308,6800.0
2008-03-18 11:30:00,71.52,71.64,71.52,71.59,4500.0,52.6161,52.7043,52.6161,52.6676,4500.0
2008-03-18 11:40:00,71.59,71.63,71.58,71.63,2400.0,52.6676,52.697,52.6602,52.697,2400.0
2008-03-18 11:50:00,71.59,71.59,71.44,71.46,9500.0,52.6676,52.6676,52.5572,52.5719,9500.0
2008-03-18 12:00:00,71.46,71.5,71.41,71.45,7500.0,52.5719,52.6014,52.5351,52.5646,7500.0
2008-03-18 12:10:00,71.43,71.46,71.37,71.46,8900.0,52.5499,52.5719,52.5057,52.5719,8900.0
2008-03-18 12:20:00,71.48,71.54,71.44,71.52,5800.0,52.5866,52.6308,52.5572,52.6161,5800.0
2008-03-18 12:30:00,71.51,71.69,71.51,71.69,4500.0,52.6087,52.7411,52.6087,52.7411,4500.0
2008-03-18 12:40:00,71.65,71.66,71.58,71.58,5100.0,52.7117,52.7191,52.6602,52.6602,5100.0
2008-03-18 12:50:00,71.58,71.7,71.58,71.66,5500.0,52.6602,52.7485,52.6602,52.7191,5500.0
2008-03-18 13:00:00,71.65,71.67,71.6,71.62,10400.0,52.7117,52.7264,52.6749,52.6896,10400.0
2008-03-18 13:10:00,71.62,71.79,71.62,71.75,16900.0,52.6896,52.8147,52.6896,52.7853,16900.0
2008-03-18 13:20:00,71.74,71.81,71.71,71.71,15400.0,52.7779,52.8294,52.7558,52.7558,15400.0
2008-03-18 13:30:00,71.76,71.8,71.69,71.73,8700.0,52.7926,52.8221,52.7411,52.7706,8700.0
2008-03-18 13:40:00,71.7,71.8,71.7,71.78,20800.0,52.7485,52.8221,52.7485,52.8073,20800.0
2008-03-18 13:50:00,71.76,71.81,71.74,71.75,11000.0,52.7926,52.8294,52.7779,52.7853,11000.0
2008-03-18 14:00:00,71.75,71.78,71.58,71.66,10300.0,52.7853,52.8073,52.6602,52.7191,10300.0
2008-03-18 14:10:00,71.64,71.76,70.99,71.54,72300.0,52.7043,52.7926,52.2262,52.6308,72300.0
2008-03-18 14:20:00,71.52,71.64,71.02,71.2,72900.0,52.6161,52.7043,52.2482,52.3806,72900.0
2008-03-18 14:30:00,71.19,71.22,70.73,70.98,127100.0,52.3733,52.3954,52.0349,52.2188,127100.0
2008-03-18 14:40:00,71.02,71.5,70.95,71.42,45700.0,52.2482,52.6014,52.1967,52.5425,45700.0
2008-03-18 14:50:00,71.44,72.11,71.44,72.05,50200.0,52.5572,53.0501,52.5572,53.006,50200.0
2008-03-18 15:00:00,72.07,72.07,71.78,72.03,32500.0,53.0207,53.0207,52.8073,52.9913,32500.0
2008-03-18 15:10:00,72.0,72.05,71.89,71.97,9600.0,52.9692,53.006,52.8883,52.9471,9600.0
2008-03-18 15:20:00,72.0,72.17,71.96,72.01,22900.0,52.9692,53.0943,52.9398,52.9766,22900.0
2008-03-18 15:30:00,72.04,72.24,71.99,72.24,20800.0,52.9986,53.1458,52.9618,53.1458,20800.0
2008-03-18 15:40:00,72.22,72.43,72.22,72.24,13000.0,53.131,53.2855,53.131,53.1458,13000.0
2008-03-18 15:50:00,72.24,72.51,72.24,72.5,37900.0,53.1458,53.3444,53.1458,53.337,37900.0
2008-03-18 16:00:00,72.63,72.63,72.46,72.46,24400.0,53.4327,53.4327,53.3076,53.3076,24400.0
2008-03-18 16:10:00,72.58,72.58,72.58,72.58,5000.0,53.3959,53.3959,53.3959,53.3959,5000.0
2008-03-19 09:30:00,72.85,73.05,72.85,72.92,15600.0,53.5945,53.7417,53.5945,53.646,15600.0
2008-03-19 09:40:00,72.96,73.22,72.9,73.07,10200.0,53.6754,53.8667,53.6313,53.7564,10200.0
2008-03-19 09:50:00,73.06,73.09,72.71,72.71,22700.0,53.749,53.7711,53.4915,53.4915,22700.0
2008-03-19 10:00:00,72.74,72.92,72.74,72.8,13000.0,53.5136,53.646,53.5136,53.5577,13000.0
2008-03-19 10:10:00,72.84,72.86,72.67,72.67,16800.0,53.5872,53.6019,53.4621,53.4621,16800.0
2008-03-19 10:20:00,72.7,72.82,72.64,72.64,35900.0,53.4842,53.5725,53.44,53.44,35900.0
2008-03-19 10:30:00,72.64,72.66,72.33,72.43,22500.0,53.44,53.4547,53.212,53.2855,22500.0
2008-03-19 10:40:00,72.42,72.56,72.34,72.56,9800.0,53.2782,53.3812,53.2193,53.3812,9800.0
2008-03-19 10:50:00,72.54,72.63,72.49,72.56,7300.0,53.3665,53.4327,53.3297,53.3812,7300.0
2008-03-19 11:00:00,72.54,72.72,72.52,72.67,13300.0,53.3665,53.4989,53.3517,53.4621,13300.0
2008-03-19 11:10:00,72.68,72.78,72.65,72.73,13100.0,53.4695,53.543,53.4474,53.5062,13100.0
2008-03-19 11:20:00,72.71,72.92,72.69,72.9,4800.0,53.4915,53.646,53.4768,53.6313,4800.0
2008-03-19 11:30:00,72.9,72.93,72.78,72.88,9300.0,53.6313,53.6534,53.543,53.6166,9300.0
2008-03-19 11:40:00,72.88,72.94,72.72,72.78,7700.0,53.6166,53.6607,53.4989,53.543,7700.0
2008-03-19 11:50:00,72.76,72.86,72.73,72.73,7700.0,53.5283,53.6019,53.5062,53.5062,7700.0
2008-03-19 12:00:00,72.74,72.79,72.51,72.67,28000.0,53.5136,53.5504,53.3444,53.4621,28000.0
2008-03-19 12:10:00,72.66,72.72,72.46,72.62,12300.0,53.4547,53.4989,53.3076,53.4253,12300.0
2008-03-19 12:20:00,72.62,72.63,72.38,72.44,17100.0,53.4253,53.4327,53.2488,53.2929,17100.0
2008-03-19 12:30:00,72.44,72.47,72.26,72.31,20000.0,53.2929,53.315,53.1605,53.1973,20000.0
2008-03-19 12:40:00,72.31,72.31,72.12,72.24,14100.0,53.1973,53.1973,53.0575,53.1458,14100.0
2008-03-19 12:50:00,72.26,72.37,72.16,72.18,11000.0,53.1605,53.2414,53.0869,53.1016,11000.0
2008-03-19 13:00:00,72.19,72.33,72.08,72.26,17400.0,53.109,53.212,53.028,53.1605,17400.0
2008-03-19 13:10:00,72.22,72.26,72.07,72.26,25800.0,53.131,53.1605,53.0207,53.1605,25800.0
2008-03-19 13:20:00,72.25,72.4,72.02,72.06,25800.0,53.1531,53.2635,52.9839,53.0133,25800.0
2008-03-19 13:30:00,72.04,72.09,71.82,71.94,11500.0,52.9986,53.0354,52.8368,52.9251,11500.0
2008-03-19 13:40:00,71.92,72.03,71.83,71.94,20600.0,52.9103,52.9913,52.8441,52.9251,20600.0
2008-03-19 13:50:00,71.92,71.93,71.57,71.79,9100.0,52.9103,52.9177,52.6528,52.8147,9100.0
2008-03-19 14:00:00,71.76,71.84,71.49,71.62,17100.0,52.7926,52.8515,52.594,52.6896,17100.0
2008-03-19 14:10:00,71.6,71.75,71.52,71.67,45300.0,52.6749,52.7853,52.6161,52.7264,45300.0
2008-03-19 14:20:00,71.67,71.82,71.64,71.66,16400.0,52.7264,52.8368,52.7043,52.7191,16400.0
2008-03-19 14:30:00,71.71,71.74,71.28,71.36,22800.0,52.7558,52.7779,52.4395,52.4984,22800.0
2008-03-19 14:40:00,71.3,71.53,71.3,71.5,31100.0,52.4542,52.6234,52.4542,52.6014,31100.0
2008-03-19 14:50:00,71.51,71.78,71.43,71.78,16600.0,52.6087,52.8073,52.5499,52.8073,16600.0
2008-03-19 15:00:00,71.74,71.98,71.6,71.9,17900.0,52.7779,52.9545,52.6749,52.8956,17900.0
2008-03-19 15:10:00,71.93,71.93,71.65,71.68,12100.0,52.9177,52.9177,52.7117,52.7338,12100.0
2008-03-19 15:20:00,71.67,71.76,71.2,71.39,37000.0,52.7264,52.7926,52.3806,52.5204,37000.0
2008-03-19 15:30:00,71.39,71.49,71.1,71.1,45200.0,52.5204,52.594,52.3071,52.3071,45200.0
2008-03-19 15:40:00,71.08,71.31,71.07,71.28,14600.0,52.2924,52.4616,52.285,52.4395,14600.0
2008-03-19 15:50:00,71.13,71.21,70.89,70.9,30700.0,52.3291,52.388,52.1526,52.1599,30700.0
2008-03-19 16:00:00,70.9,70.91,70.85,70.91,9000.0,52.1599,52.1673,52.1232,52.1673,9000.0
2008-03-19 16:10:00,70.91,70.91,70.91,70.91,0.0,52.1673,52.1673,52.1673,52.1673,0.0
2008-03-20 09:30:00,70.94,71.05,70.8,70.8,17400.0,52.1894,52.2703,52.0864,52.0864,17400.0
2008-03-20 09:40:00,70.81,70.83,70.62,70.82,23500.0,52.0937,52.1084,51.954,52.1011,23500.0
2008-03-20 09:50:00,70.76,71.05,70.72,71.05,8300.0,52.0569,52.2703,52.0275,52.2703,8300.0
2008-03-20 10:00:00,71.04,71.39,70.99,71.21,1042900.0,52.2629,52.5204,52.2262,52.388,1042900.0
2008-03-20 10:10:00,71.19,71.33,71.1,71.23,9400.0,52.3733,52.4763,52.3071,52.4027,9400.0
2008-03-20 10:20:00,71.27,71.47,71.26,71.34,9300.0,52.4321,52.5793,52.4248,52.4836,9300.0
2008-03-20 10:30:00,71.32,71.48,71.28,71.41,18500.0,52.4689,52.5866,52.4395,52.5351,18500.0
2008-03-20 10:40:00,71.36,71.5,71.26,71.45,12100.0,52.4984,52.6014,52.4248,52.5646,12100.0
2008-03-20 10:50:00,71.49,71.63,71.45,71.63,6200.0,52.594,52.697,52.5646,52.697,6200.0
2008-03-20 11:00:00,71.62,71.62,71.54,71.58,7400.0,52.6896,52.6896,52.6308,52.6602,7400.0
2008-03-20 11:10:00,71.6,71.65,71.49,71.58,33600.0,52.6749,52.7117,52.594,52.6602,33600.0
2008-03-20 11:20:00,71.57,71.74,71.56,71.72,18300.0,52.6528,52.7779,52.6455,52.7632,18300.0
2008-03-20 11:30:00,71.71,71.73,71.57,71.58,7300.0,52.7558,52.7706,52.6528,52.6602,7300.0
2008-03-20 11:40:00,71.55,71.56,71.3,71.33,10200.0,52.6381,52.6455,52.4542,52.4763,10200.0
2008-03-20 11:50:00,71.33,71.4,71.28,71.31,9600.0,52.4763,52.5278,52.4395,52.4616,9600.0
2008-03-20 12:00:00,71.34,71.63,71.34,71.44,19000.0,52.4836,52.697,52.4836,52.5572,19000.0
2008-03-20 12:10:00,71.43,71.59,71.34,71.51,11500.0,52.5499,52.6676,52.4836,52.6087,11500.0
2008-03-20 12:20:00,71.51,71.54,71.33,71.33,17100.0,52.6087,52.6308,52.4763,52.4763,17100.0
2008-03-20 12:30:00,71.36,71.42,71.18,71.23,5500.0,52.4984,52.5425,52.3659,52.4027,5500.0
2008-03-20 12:40:00,71.31,71.37,71.22,71.35,6000.0,52.4616,52.5057,52.3954,52.491,6000.0
2008-03-20 12:50:00,71.36,71.45,71.36,71.36,7700.0,52.4984,52.5646,52.4984,52.4984,7700.0
2008-03-20 13:00:00,71.31,71.5,71.31,71.41,13500.0,52.4616,52.6014,52.4616,52.5351,13500.0
2008-03-20 13:10:00,71.41,71.42,71.33,71.4,14900.0,52.5351,52.5425,52.4763,52.5278,14900.0
2008-03-20 13:20:00,71.43,71.59,71.43,71.58,12400.0,52.5499,52.6676,52.5499,52.6602,12400.0
2008-03-20 13:30:00,71.58,71.8,71.55,71.76,14700.0,52.6602,52.8221,52.6381,52.7926,14700.0
2008-03-20 13:40:00,71.77,71.86,71.69,71.81,6600.0,52.8,52.8662,52.7411,52.8294,6600.0
2008-03-20 13:50:00,71.8,71.86,71.73,71.83,13700.0,52.8221,52.8662,52.7706,52.8441,13700.0
2008-03-20 14:00:00,71.83,71.96,71.82,71.9,29600.0,52.8441,52.9398,52.8368,52.8956,29600.0
2008-03-20 14:10:00,71.88,71.93,71.74,71.78,19300.0,52.8809,52.9177,52.7779,52.8073,19300.0
2008-03-20 14:20:00,71.78,71.95,71.75,71.94,20300.0,52.8073,52.9324,52.7853,52.9251,20300.0
2008-03-20 14:30:00,71.94,72.2,71.93,72.18,10300.0,52.9251,53.1163,52.9177,53.1016,10300.0
2008-03-20 14:40:00,72.19,72.19,72.05,72.16,15200.0,53.109,53.109,53.006,53.0869,15200.0
2008-03-20 14:50:00,72.17,72.31,72.11,72.28,13600.0,53.0943,53.1973,53.0501,53.1752,13600.0
2008-03-20 15:00:00,72.31,72.41,72.31,72.32,7500.0,53.1973,53.2708,53.1973,53.2046,7500.0
2008-03-20 15:10:00,72.35,72.45,72.35,72.44,13000.0,53.2267,53.3003,53.2267,53.2929,13000.0
2008-03-20 15:20:00,72.42,72.54,72.25,72.31,7400.0,53.2782,53.3665,53.1531,53.1973,7400.0
2008-03-20 15:30:00,72.31,72.41,72.17,72.23,17800.0,53.1973,53.2708,53.0943,53.1384,17800.0
2008-03-20 15:40:00,72.22,72.39,72.17,72.31,35500.0,53.131,53.2561,53.0943,53.1973,35500.0
2008-03-20 15:50:00,72.35,72.52,72.34,72.44,27300.0,53.2267,53.3517,53.2193,53.2929,27300.0
2008-03-20 16:00:00,72.44,72.49,72.44,72.49,1600.0,53.2929,53.3297,53.2929,53.3297,1600.0
2008-03-20 16:10:00,72.49,72.49,72.49,72.49,0.0,53.3297,53.3297,53.3297,53.3297,0.0
2008-03-24 09:30:00,72.53,72.74,72.46,72.74,48700.0,53.5943,53.7495,53.5426,53.7495,48700.0
2008-03-24 09:40:00,72.76,72.9,72.73,72.8,36400.0,53.7643,53.8677,53.7421,53.7938,36400.0
2008-03-24 09:50:00,72.81,72.98,72.78,72.96,54100.0,53.8012,53.9268,53.779,53.912,54100.0
2008-03-24 10:00:00,73.0,73.28,73.0,73.26,47600.0,53.9416,54.1485,53.9416,54.1337,47600.0
2008-03-24 10:10:00,73.24,73.48,73.24,73.29,17200.0,54.1189,54.2963,54.1189,54.1559,17200.0
2008-03-24 10:20:00,73.33,73.33,73.26,73.29,31600.0,54.1854,54.1854,54.1337,54.1559,31600.0
2008-03-24 10:30:00,73.31,73.48,73.31,73.43,9300.0,54.1707,54.2963,54.1707,54.2593,9300.0
2008-03-24 10:40:00,73.45,73.64,73.43,73.55,34500.0,54.2741,54.4145,54.2593,54.348,34500.0
2008-03-24 10:50:00,73.49,73.52,73.42,73.43,7200.0,54.3037,54.3258,54.2519,54.2593,7200.0
2008-03-24 11:00:00,73.44,73.48,73.35,73.36,54400.0,54.2667,54.2963,54.2002,54.2076,54400.0
2008-03-24 11:10:00,73.36,73.45,73.36,73.4,39000.0,54.2076,54.2741,54.2076,54.2372,39000.0
2008-03-24 11:20:00,73.4,73.53,73.38,73.5,32200.0,54.2372,54.3332,54.2224,54.3111,32200.0
2008-03-24 11:30:00,73.51,73.57,73.48,73.57,67100.0,54.3184,54.3628,54.2963,54.3628,67100.0
2008-03-24 11:40:00,73.59,73.7,73.54,73.56,89700.0,54.3776,54.4588,54.3406,54.3554,89700.0
2008-03-24 11:50:00,73.53,73.54,73.5,73.54,45500.0,54.3332,54.3406,54.3111,54.3406,45500.0
2008-03-24 12:00:00,73.54,73.56,73.47,73.51,24600.0,54.3406,54.3554,54.2889,54.3184,24600.0
2008-03-24 12:10:00,73.51,73.58,73.48,73.56,209200.0,54.3184,54.3702,54.2963,54.3554,209200.0
2008-03-24 12:20:00,73.58,73.64,73.56,73.64,32100.0,54.3702,54.4145,54.3554,54.4145,32100.0
2008-03-24 12:30:00,73.65,73.71,73.51,73.71,1004800.0,54.4219,54.4662,54.3184,54.4662,1004800.0
2008-03-24 12:40:00,73.71,73.77,73.69,73.75,9600.0,54.4662,54.5106,54.4515,54.4958,9600.0
2008-03-24 12:50:00,73.76,73.85,73.71,73.71,70100.0,54.5032,54.5697,54.4662,54.4662,70100.0
2008-03-24 13:00:00,73.7,73.74,73.65,73.71,95100.0,54.4588,54.4884,54.4219,54.4662,95100.0
2008-03-24 13:10:00,73.69,73.73,73.68,73.73,7800.0,54.4515,54.481,54.4441,54.481,7800.0
2008-03-24 13:20:00,73.71,73.83,73.71,73.75,150500.0,54.4662,54.5549,54.4662,54.4958,150500.0
2008-03-24 13:30:00,73.75,73.76,73.69,73.7,12100.0,54.4958,54.5032,54.4515,54.4588,12100.0
2008-03-24 13:40:00,73.69,73.73,73.66,73.73,11100.0,54.4515,54.481,54.4293,54.481,11100.0
2008-03-24 13:50:00,73.73,73.76,73.71,73.76,16800.0,54.481,54.5032,54.4662,54.5032,16800.0
2008-03-24 14:00:00,73.78,73.79,73.58,73.59,9500.0,54.518,54.5253,54.3702,54.3776,9500.0
2008-03-24 14:10:00,73.58,73.65,73.55,73.65,20800.0,54.3702,54.4219,54.348,54.4219,20800.0
2008-03-24 14:20:00,73.66,73.68,73.61,73.68,18500.0,54.4293,54.4441,54.3923,54.4441,18500.0
2008-03-24 14:30:00,73.68,73.71,73.59,73.67,71800.0,54.4441,54.4662,54.3776,54.4367,71800.0
2008-03-24 14:40:00,73.66,73.72,73.55,73.55,16100.0,54.4293,54.4736,54.348,54.348,16100.0
2008-03-24 14:50:00,73.54,73.55,73.42,73.44,29000.0,54.3406,54.348,54.2519,54.2667,29000.0
2008-03-24 15:00:00,73.44,73.51,73.34,73.43,28600.0,54.2667,54.3184,54.1928,54.2593,28600.0
2008-03-24 15:10:00,73.46,73.63,73.46,73.58,48500.0,54.2815,54.4071,54.2815,54.3702,48500.0
2008-03-24 15:20:00,73.59,73.6,73.36,73.36,15600.0,54.3776,54.3849,54.2076,54.2076,15600.0
2008-03-24 15:30:00,73.35,73.49,73.33,73.39,47400.0,54.2002,54.3037,54.1854,54.2298,47400.0
2008-03-24 15:40:00,73.41,73.44,73.2,73.22,76600.0,54.2446,54.2667,54.0894,54.1042,76600.0
2008-03-24 15:50:00,73.24,73.32,73.22,73.29,31900.0,54.1189,54.178,54.1042,54.1559,31900.0
2008-03-25 09:30:00,73.45,73.45,73.17,73.39,11000.0,54.2741,54.2741,54.0672,54.2298,11000.0
2008-03-25 09:40:00,73.47,73.63,73.45,73.47,25900.0,54.2889,54.4071,54.2741,54.2889,25900.0
2008-03-25 09:50:00,73.5,73.5,73.12,73.12,52900.0,54.3111,54.3111,54.0303,54.0303,52900.0
2008-03-25 10:00:00,73.13,73.13,72.87,73.02,64700.0,54.0377,54.0377,53.8455,53.9564,64700.0
2008-03-25 10:10:00,73.05,73.2,73.05,73.15,9800.0,53.9785,54.0894,53.9785,54.0524,9800.0
2008-03-25 10:20:00,73.12,73.23,73.06,73.08,5200.0,54.0303,54.1115,53.9859,54.0007,5200.0
2008-03-25 10:30:00,73.06,73.11,72.97,73.0,9100.0,53.9859,54.0229,53.9194,53.9416,9100.0
2008-03-25 10:40:00,73.01,73.29,73.01,73.22,65000.0,53.949,54.1559,53.949,54.1042,65000.0
2008-03-25 10:50:00,73.24,73.24,73.09,73.17,26600.0,54.1189,54.1189,54.0081,54.0672,26600.0
2008-03-25 11:00:00,73.18,73.36,73.13,73.29,10600.0,54.0746,54.2076,54.0377,54.1559,10600.0
2008-03-25 11:10:00,73.21,73.4,73.2,73.23,14100.0,54.0968,54.2372,54.0894,54.1115,14100.0
2008-03-25 11:20:00,73.21,73.41,73.21,73.36,6200.0,54.0968,54.2446,54.0968,54.2076,6200.0
2008-03-25 11:30:00,73.32,73.47,73.32,73.35,11200.0,54.178,54.2889,54.178,54.2002,11200.0
2008-03-25 11:40:00,73.37,73.38,73.24,73.24,12800.0,54.215,54.2224,54.1189,54.1189,12800.0
2008-03-25 11:50:00,73.22,73.38,73.21,73.25,28500.0,54.1042,54.2224,54.0968,54.1263,28500.0
2008-03-25 12:00:00,73.25,73.41,73.18,73.41,14900.0,54.1263,54.2446,54.0746,54.2446,14900.0
2008-03-25 12:10:00,73.41,73.5,73.37,73.46,25900.0,54.2446,54.3111,54.215,54.2815,25900.0
2008-03-25 12:20:00,73.46,73.55,73.4,73.55,9200.0,54.2815,54.348,54.2372,54.348,9200.0
2008-03-25 12:30:00,73.53,73.53,73.44,73.51,16000.0,54.3332,54.3332,54.2667,54.3184,16000.0
2008-03-25 12:40:00,73.52,73.57,73.48,73.56,6200.0,54.3258,54.3628,54.2963,54.3554,6200.0
2008-03-25 12:50:00,73.56,73.62,73.45,73.47,21400.0,54.3554,54.3997,54.2741,54.2889,21400.0
2008-03-25 13:00:00,73.47,73.54,73.38,73.44,31200.0,54.2889,54.3406,54.2224,54.2667,31200.0
2008-03-25 13:10:00,73.42,73.52,73.4,73.48,10000.0,54.2519,54.3258,54.2372,54.2963,10000.0
2008-03-25 13:20:00,73.45,73.57,73.44,73.57,5700.0,54.2741,54.3628,54.2667,54.3628,5700.0
2008-03-25 13:30:00,73.57,73.67,73.55,73.55,22900.0,54.3628,54.4367,54.348,54.348,22900.0
2008-03-25 13:40:00,73.55,73.65,73.52,73.65,5400.0,54.348,54.4219,54.3258,54.4219,5400.0
2008-03-25 13:50:00,73.65,73.77,73.65,73.72,2900.0,54.4219,54.5106,54.4219,54.4736,2900.0
2008-03-25 14:00:00,73.73,73.78,73.65,73.75,29700.0,54.481,54.518,54.4219,54.4958,29700.0
2008-03-25 14:10:00,73.75,73.77,73.62,73.65,10800.0,54.4958,54.5106,54.3997,54.4219,10800.0
2008-03-25 14:20:00,73.67,73.72,73.61,73.65,14300.0,54.4367,54.4736,54.3923,54.4219,14300.0
2008-03-25 14:30:00,73.6,73.61,73.53,73.61,15700.0,54.3849,54.3923,54.3332,54.3923,15700.0
2008-03-25 14:40:00,73.61,73.68,73.5,73.67,36500.0,54.3923,54.4441,54.3111,54.4367,36500.0
2008-03-25 14:50:00,73.67,73.8,73.67,73.75,14200.0,54.4367,54.5327,54.4367,54.4958,14200.0
2008-03-25 15:00:00,73.76,73.8,73.68,73.69,18200.0,54.5032,54.5327,54.4441,54.4515,18200.0
2008-03-25 15:10:00,73.68,73.8,73.61,73.7,19100.0,54.4441,54.5327,54.3923,54.4588,19100.0
2008-03-25 15:20:00,73.69,73.79,73.68,73.73,20500.0,54.4515,54.5253,54.4441,54.481,20500.0
2008-03-25 15:30:00,73.75,73.78,73.63,73.65,10600.0,54.4958,54.518,54.4071,54.4219,10600.0
2008-03-25 15:40:00,73.66,73.72,73.53,73.54,16000.0,54.4293,54.4736,54.3332,54.3406,16000.0
2008-03-25 15:50:00,73.57,73.58,73.45,73.53,12900.0,54.3628,54.3702,54.2741,54.3332,12900.0
2008-03-25 16:00:00,73.53,73.57,73.53,73.57,5800.0,54.3332,54.3628,54.3332,54.3628,5800.0
2008-03-25 16:10:00,73.57,73.57,73.57,73.57,0.0,54.3628,54.3628,54.3628,54.3628,0.0
2008-03-26 09:30:00,73.19,73.19,73.02,73.07,8500.0,54.082,54.082,53.9564,53.9933,8500.0
2008-03-26 09:40:00,73.11,73.17,72.91,72.91,17200.0,54.0229,54.0672,53.8751,53.8751,17200.0
2008-03-26 09:50:00,72.91,73.07,72.91,73.07,16600.0,53.8751,53.9933,53.8751,53.9933,16600.0
2008-03-26 10:00:00,73.08,73.23,73.06,73.23,95700.0,54.0007,54.1115,53.9859,54.1115,95700.0
2008-03-26 10:10:00,73.23,73.25,73.06,73.06,31900.0,54.1115,54.1263,53.9859,53.9859,31900.0
2008-03-26 10:20:00,73.08,73.18,73.01,73.06,40400.0,54.0007,54.0746,53.949,53.9859,40400.0
2008-03-26 10:30:00,73.05,73.05,72.87,72.96,9500.0,53.9785,53.9785,53.8455,53.912,9500.0
2008-03-26 10:40:00,72.92,72.92,72.71,72.73,7300.0,53.8825,53.8825,53.7273,53.7421,7300.0
2008-03-26 10:50:00,72.73,72.88,72.73,72.88,3700.0,53.7421,53.8529,53.7421,53.8529,3700.0
2008-03-26 11:00:00,72.85,72.9,72.78,72.88,9300.0,53.8308,53.8677,53.779,53.8529,9300.0
2008-03-26 11:10:00,72.89,72.93,72.79,72.84,7100.0,53.8603,53.8899,53.7864,53.8234,7100.0
2008-03-26 11:20:00,72.85,73.02,72.78,73.02,15400.0,53.8308,53.9564,53.779,53.9564,15400.0
2008-03-26 11:30:00,73.02,73.05,72.94,72.96,2700.0,53.9564,53.9785,53.8973,53.912,2700.0
2008-03-26 11:40:00,72.98,73.04,72.88,73.04,6200.0,53.9268,53.9711,53.8529,53.9711,6200.0
2008-03-26 11:50:00,73.01,73.08,72.98,72.98,9000.0,53.949,54.0007,53.9268,53.9268,9000.0
2008-03-26 12:00:00,72.99,73.07,72.97,73.06,2000.0,53.9342,53.9933,53.9194,53.9859,2000.0
2008-03-26 12:10:00,73.01,73.02,72.89,72.92,5200.0,53.949,53.9564,53.8603,53.8825,5200.0
2008-03-26 12:20:00,72.92,73.0,72.91,72.96,4300.0,53.8825,53.9416,53.8751,53.912,4300.0
2008-03-26 12:30:00,72.96,73.0,72.89,72.93,10400.0,53.912,53.9416,53.8603,53.8899,10400.0
2008-03-26 12:40:00,72.93,72.97,72.84,72.9,16500.0,53.8899,53.9194,53.8234,53.8677,16500.0
2008-03-26 12:50:00,72.9,72.9,72.81,72.88,6500.0,53.8677,53.8677,53.8012,53.8529,6500.0
2008-03-26 13:00:00,72.82,72.92,72.82,72.83,14200.0,53.8086,53.8825,53.8086,53.816,14200.0
2008-03-26 13:10:00,72.84,72.94,72.84,72.85,13700.0,53.8234,53.8973,53.8234,53.8308,13700.0
2008-03-26 13:20:00,72.87,72.95,72.84,72.85,8700.0,53.8455,53.9046,53.8234,53.8308,8700.0
2008-03-26 13:30:00,72.86,72.86,72.73,72.77,5900.0,53.8381,53.8381,53.7421,53.7716,5900.0
2008-03-26 13:40:00,72.76,72.78,72.71,72.75,11500.0,53.7643,53.779,53.7273,53.7569,11500.0
2008-03-26 13:50:00,72.75,72.84,72.75,72.84,5900.0,53.7569,53.8234,53.7569,53.8234,5900.0
2008-03-26 14:00:00,72.83,72.92,72.74,72.91,12600.0,53.816,53.8825,53.7495,53.8751,12600.0
2008-03-26 14:10:00,72.92,73.01,72.89,72.97,12000.0,53.8825,53.949,53.8603,53.9194,12000.0
2008-03-26 14:20:00,72.91,72.96,72.89,72.96,15300.0,53.8751,53.912,53.8603,53.912,15300.0
2008-03-26 14:30:00,72.95,73.05,72.89,72.95,19000.0,53.9046,53.9785,53.8603,53.9046,19000.0
2008-03-26 14:40:00,72.93,73.0,72.88,72.97,27200.0,53.8899,53.9416,53.8529,53.9194,27200.0
2008-03-26 14:50:00,73.0,73.31,73.0,73.31,79000.0,53.9416,54.1707,53.9416,54.1707,79000.0
2008-03-26 15:00:00,73.31,73.34,73.16,73.24,40800.0,54.1707,54.1928,54.0598,54.1189,40800.0
2008-03-26 15:10:00,73.22,73.24,73.02,73.02,30500.0,54.1042,54.1189,53.9564,53.9564,30500.0
2008-03-26 15:20:00,73.0,73.05,72.86,72.9,18300.0,53.9416,53.9785,53.8381,53.8677,18300.0
2008-03-26 15:30:00,72.88,72.96,72.84,72.89,14900.0,53.8529,53.912,53.8234,53.8603,14900.0
2008-03-26 15:40:00,72.88,72.97,72.83,72.96,49800.0,53.8529,53.9194,53.816,53.912,49800.0
2008-03-26 15:50:00,72.95,73.0,72.85,72.98,23800.0,53.9046,53.9416,53.8308,53.9268,23800.0
2008-03-26 16:00:00,72.98,72.98,72.9,72.9,600.0,53.9268,53.9268,53.8677,53.8677,600.0
2008-03-26 16:10:00,72.9,72.9,72.9,72.9,0.0,53.8677,53.8677,53.8677,53.8677,0.0
2008-03-27 09:30:00,73.17,73.24,72.97,72.97,34900.0,54.0672,54.1189,53.9194,53.9194,34900.0
2008-03-27 09:40:00,72.99,73.13,72.99,73.1,10600.0,53.9342,54.0377,53.9342,54.0155,10600.0
2008-03-27 09:50:00,73.11,73.11,72.88,73.04,17900.0,54.0229,54.0229,53.8529,53.9711,17900.0
2008-03-27 10:00:00,72.97,73.04,72.86,72.87,14500.0,53.9194,53.9711,53.8381,53.8455,14500.0
2008-03-27 10:10:00,72.84,72.93,72.71,72.73,18500.0,53.8234,53.8899,53.7273,53.7421,18500.0
2008-03-27 10:20:00,72.69,72.69,72.47,72.49,62900.0,53.7125,53.7125,53.55,53.5647,62900.0
2008-03-27 10:30:00,72.48,72.54,72.35,72.54,37900.0,53.5574,53.6017,53.4613,53.6017,37900.0
2008-03-27 10:40:00,72.53,72.57,72.44,72.46,11900.0,53.5943,53.6239,53.5278,53.5426,11900.0
2008-03-27 10:50:00,72.44,72.61,72.42,72.59,16700.0,53.5278,53.6534,53.513,53.6386,16700.0
2008-03-27 11:00:00,72.59,72.67,72.48,72.56,28600.0,53.6386,53.6977,53.5574,53.6165,28600.0
2008-03-27 11:10:00,72.54,72.68,72.49,72.68,9200.0,53.6017,53.7051,53.5647,53.7051,9200.0
2008-03-27 11:20:00,72.68,72.76,72.64,72.69,8200.0,53.7051,53.7643,53.6756,53.7125,8200.0
2008-03-27 11:30:00,72.67,72.79,72.62,72.78,7900.0,53.6977,53.7864,53.6608,53.779,7900.0
2008-03-27 11:40:00,72.77,72.95,72.72,72.89,11300.0,53.7716,53.9046,53.7347,53.8603,11300.0
2008-03-27 11:50:00,72.89,72.9,72.82,72.86,5100.0,53.8603,53.8677,53.8086,53.8381,5100.0
2008-03-27 12:00:00,72.82,72.89,72.78,72.81,4900.0,53.8086,53.8603,53.779,53.8012,4900.0
2008-03-27 12:10:00,72.84,73.01,72.83,72.99,12700.0,53.8234,53.949,53.816,53.9342,12700.0
2008-03-27 12:20:00,73.0,73.11,72.94,73.11,6000.0,53.9416,54.0229,53.8973,54.0229,6000.0
2008-03-27 12:30:00,73.11,73.23,73.11,73.13,7600.0,54.0229,54.1115,54.0229,54.0377,7600.0
2008-03-27 12:40:00,73.14,73.2,73.09,73.09,5600.0,54.045,54.0894,54.0081,54.0081,5600.0
2008-03-27 12:50:00,73.09,73.09,72.99,72.99,8100.0,54.0081,54.0081,53.9342,53.9342,8100.0
2008-03-27 13:00:00,73.0,73.05,72.95,73.04,4900.0,53.9416,53.9785,53.9046,53.9711,4900.0
2008-03-27 13:10:00,73.01,73.16,73.01,73.07,6000.0,53.949,54.0598,53.949,53.9933,6000.0
2008-03-27 13:20:00,72.97,72.99,72.91,72.94,6200.0,53.9194,53.9342,53.8751,53.8973,6200.0
2008-03-27 13:30:00,72.95,72.95,72.64,72.73,26700.0,53.9046,53.9046,53.6756,53.7421,26700.0
2008-03-27 13:40:00,72.73,72.73,72.53,72.68,31800.0,53.7421,53.7421,53.5943,53.7051,31800.0
2008-03-27 13:50:00,72.66,72.68,72.59,72.63,12700.0,53.6904,53.7051,53.6386,53.6682,12700.0
2008-03-27 14:00:00,72.61,72.61,72.46,72.59,33800.0,53.6534,53.6534,53.5426,53.6386,33800.0
2008-03-27 14:10:00,72.59,72.64,72.51,72.57,22000.0,53.6386,53.6756,53.5795,53.6239,22000.0
2008-03-27 14:20:00,72.57,72.68,72.51,72.65,5300.0,53.6239,53.7051,53.5795,53.683,5300.0
2008-03-27 14:30:00,72.68,72.88,72.64,72.86,11200.0,53.7051,53.8529,53.6756,53.8381,11200.0
2008-03-27 14:40:00,72.85,72.93,72.79,72.9,4700.0,53.8308,53.8899,53.7864,53.8677,4700.0
2008-03-27 14:50:00,72.88,72.97,72.68,72.71,8600.0,53.8529,53.9194,53.7051,53.7273,8600.0
2008-03-27 15:00:00,72.69,72.8,72.69,72.7,17100.0,53.7125,53.7938,53.7125,53.7199,17100.0
2008-03-27 15:10:00,72.68,72.77,72.64,72.68,11600.0,53.7051,53.7716,53.6756,53.7051,11600.0
2008-03-27 15:20:00,72.64,72.66,72.5,72.58,22000.0,53.6756,53.6904,53.5721,53.6312,22000.0
2008-03-27 15:30:00,72.56,72.63,72.17,72.17,16600.0,53.6165,53.6682,53.3283,53.3283,16600.0
2008-03-27 15:40:00,72.18,72.33,72.18,72.23,36500.0,53.3357,53.4465,53.3357,53.3726,36500.0
2008-03-27 15:50:00,72.2,72.28,72.13,72.16,39800.0,53.3505,53.4096,53.2987,53.3209,39800.0
2008-03-27 16:00:00,72.16,72.16,72.16,72.16,100.0,53.3209,53.3209,53.3209,53.3209,100.0
2008-03-27 16:10:00,72.16,72.16,72.16,72.16,0.0,53.3209,53.3209,53.3209,53.3209,0.0
2008-03-28 09:30:00,72.42,72.49,72.34,72.47,28800.0,53.513,53.5647,53.4539,53.55,28800.0
2008-03-28 09:40:00,72.34,72.38,72.22,72.29,10100.0,53.4539,53.4835,53.3652,53.417,10100.0
2008-03-28 09:50:00,72.36,72.54,72.36,72.4,32200.0,53.4687,53.6017,53.4687,53.4982,32200.0
2008-03-28 10:00:00,72.41,72.61,72.41,72.59,21400.0,53.5056,53.6534,53.5056,53.6386,21400.0
2008-03-28 10:10:00,72.58,72.6,72.35,72.38,8000.0,53.6312,53.646,53.4613,53.4835,8000.0
2008-03-28 10:20:00,72.37,72.5,72.32,72.5,14100.0,53.4761,53.5721,53.4391,53.5721,14100.0
2008-03-28 10:30:00,72.44,72.52,72.29,72.29,4700.0,53.5278,53.5869,53.417,53.417,4700.0
2008-03-28 10:40:00,72.22,72.3,72.19,72.28,4400.0,53.3652,53.4243,53.3431,53.4096,4400.0
2008-03-28 10:50:00,72.3,72.33,72.18,72.28,9800.0,53.4243,53.4465,53.3357,53.4096,9800.0
2008-03-28 11:00:00,72.23,72.35,72.19,72.23,61400.0,53.3726,53.4613,53.3431,53.3726,61400.0
2008-03-28 11:10:00,72.24,72.31,72.19,72.25,13000.0,53.38,53.4317,53.3431,53.3874,13000.0
2008-03-28 11:20:00,72.23,72.4,72.23,72.36,9900.0,53.3726,53.4982,53.3726,53.4687,9900.0
2008-03-28 11:30:00,72.37,72.45,72.37,72.41,6600.0,53.4761,53.5352,53.4761,53.5056,6600.0
2008-03-28 11:40:00,72.4,72.46,72.35,72.37,5300.0,53.4982,53.5426,53.4613,53.4761,5300.0
2008-03-28 11:50:00,72.4,72.5,72.38,72.43,11300.0,53.4982,53.5721,53.4835,53.5204,11300.0
2008-03-28 12:00:00,72.44,72.44,72.26,72.29,15800.0,53.5278,53.5278,53.3948,53.417,15800.0
2008-03-28 12:10:00,72.29,72.31,72.18,72.18,6900.0,53.417,53.4317,53.3357,53.3357,6900.0
2008-03-28 12:20:00,72.2,72.3,72.2,72.3,15200.0,53.3505,53.4243,53.3505,53.4243,15200.0
2008-03-28 12:30:00,72.29,72.3,72.18,72.2,15800.0,53.417,53.4243,53.3357,53.3505,15800.0
2008-03-28 12:40:00,72.2,72.26,72.07,72.07,11100.0,53.3505,53.3948,53.2544,53.2544,11100.0
2008-03-28 12:50:00,72.07,72.17,72.07,72.14,19700.0,53.2544,53.3283,53.2544,53.3061,19700.0
2008-03-28 13:00:00,72.13,72.22,72.11,72.19,4400.0,53.2987,53.3652,53.2839,53.3431,4400.0
2008-03-28 13:10:00,72.16,72.22,72.16,72.21,6400.0,53.3209,53.3652,53.3209,53.3578,6400.0
2008-03-28 13:20:00,72.21,72.21,72.16,72.2,8000.0,53.3578,53.3578,53.3209,53.3505,8000.0
2008-03-28 13:30:00,72.19,72.2,72.04,72.13,6300.0,53.3431,53.3505,53.2322,53.2987,6300.0
2008-03-28 13:40:00,72.09,72.09,71.94,71.98,13800.0,53.2692,53.2692,53.1583,53.1879,13800.0
2008-03-28 13:50:00,71.97,71.97,71.89,71.94,10800.0,53.1805,53.1805,53.1214,53.1583,10800.0
2008-03-28 14:00:00,71.94,72.01,71.91,71.96,8100.0,53.1583,53.2101,53.1362,53.1731,8100.0
2008-03-28 14:10:00,71.98,72.04,71.94,72.0,6600.0,53.1879,53.2322,53.1583,53.2027,6600.0
2008-03-28 14:20:00,71.96,72.0,71.84,71.85,26300.0,53.1731,53.2027,53.0844,53.0918,26300.0
2008-03-28 14:30:00,71.91,71.94,71.76,71.76,5800.0,53.1362,53.1583,53.0253,53.0253,5800.0
2008-03-28 14:40:00,71.81,71.89,71.76,71.88,9400.0,53.0623,53.1214,53.0253,53.114,9400.0
2008-03-28 14:50:00,71.84,71.91,71.8,71.91,4400.0,53.0844,53.1362,53.0549,53.1362,4400.0
2008-03-28 15:00:00,71.89,71.9,71.76,71.8,2900.0,53.1214,53.1288,53.0253,53.0549,2900.0
2008-03-28 15:10:00,71.78,71.79,71.54,71.58,13800.0,53.0401,53.0475,52.8628,52.8923,13800.0
2008-03-28 15:20:00,71.63,71.73,71.6,71.69,7700.0,52.9293,53.0032,52.9071,52.9736,7700.0
2008-03-28 15:30:00,71.68,71.72,71.62,71.62,3500.0,52.9662,52.9958,52.9219,52.9219,3500.0
2008-03-28 15:40:00,71.63,71.69,71.43,71.53,11400.0,52.9293,52.9736,52.7815,52.8554,11400.0
2008-03-28 15:50:00,71.51,71.6,71.51,71.54,31900.0,52.8406,52.9071,52.8406,52.8628,31900.0
2008-03-31 09:30:00,71.58,71.58,71.4,71.53,8200.0,52.8923,52.8923,52.7593,52.8554,8200.0
2008-03-31 09:40:00,71.55,71.89,71.55,71.81,11800.0,52.8701,53.1214,52.8701,53.0623,11800.0
2008-03-31 09:50:00,71.83,71.92,71.76,71.86,18300.0,53.077,53.1436,53.0253,53.0992,18300.0
2008-03-31 10:00:00,71.86,71.86,71.68,71.72,31600.0,53.0992,53.0992,52.9662,52.9958,31600.0
2008-03-31 10:10:00,71.73,71.8,71.68,71.8,7600.0,53.0032,53.0549,52.9662,53.0549,7600.0
2008-03-31 10:20:00,71.82,71.84,71.58,71.61,29200.0,53.0697,53.0844,52.8923,52.9145,29200.0
2008-03-31 10:30:00,71.61,71.73,71.6,71.71,12900.0,52.9145,53.0032,52.9071,52.9884,12900.0
2008-03-31 10:40:00,71.69,71.71,71.56,71.58,17400.0,52.9736,52.9884,52.8775,52.8923,17400.0
2008-03-31 10:50:00,71.58,71.83,71.56,71.83,31900.0,52.8923,53.077,52.8775,53.077,31900.0
2008-03-31 11:00:00,71.82,71.82,71.75,71.77,36300.0,53.0697,53.0697,53.0179,53.0327,36300.0
2008-03-31 11:10:00,71.77,71.8,71.7,71.78,24100.0,53.0327,53.0549,52.981,53.0401,24100.0
2008-03-31 11:20:00,71.79,71.92,71.76,71.9,36300.0,53.0475,53.1436,53.0253,53.1288,36300.0
2008-03-31 11:30:00,71.89,71.98,71.89,71.92,21400.0,53.1214,53.1879,53.1214,53.1436,21400.0
2008-03-31 11:40:00,71.91,72.07,71.91,72.03,20200.0,53.1362,53.2544,53.1362,53.2248,20200.0
2008-03-31 11:50:00,72.05,72.09,71.98,72.01,10400.0,53.2396,53.2692,53.1879,53.2101,10400.0
2008-03-31 12:00:00,72.0,72.05,71.96,71.98,6800.0,53.2027,53.2396,53.1731,53.1879,6800.0
2008-03-31 12:10:00,71.96,71.98,71.89,71.92,3100.0,53.1731,53.1879,53.1214,53.1436,3100.0
2008-03-31 12:20:00,71.92,71.93,71.84,71.92,4200.0,53.1436,53.1509,53.0844,53.1436,4200.0
2008-03-31 12:30:00,71.92,72.02,71.9,71.97,18600.0,53.1436,53.2174,53.1288,53.1805,18600.0
2008-03-31 12:40:00,71.95,72.0,71.88,72.0,5600.0,53.1657,53.2027,53.114,53.2027,5600.0
2008-03-31 12:50:00,71.99,72.12,71.97,72.1,16900.0,53.1953,53.2913,53.1805,53.2766,16900.0
2008-03-31 13:00:00,72.09,72.2,72.09,72.19,10400.0,53.2692,53.3505,53.2692,53.3431,10400.0
2008-03-31 13:10:00,72.17,72.21,72.16,72.16,6700.0,53.3283,53.3578,53.3209,53.3209,6700.0
2008-03-31 13:20:00,72.16,72.24,72.16,72.19,6600.0,53.3209,53.38,53.3209,53.3431,6600.0
2008-03-31 13:30:00,72.2,72.29,72.17,72.21,29800.0,53.3505,53.417,53.3283,53.3578,29800.0
2008-03-31 13:40:00,72.21,72.21,72.1,72.13,2800.0,53.3578,53.3578,53.2766,53.2987,2800.0
2008-03-31 13:50:00,72.13,72.17,72.09,72.09,12600.0,53.2987,53.3283,53.2692,53.2692,12600.0
2008-03-31 14:00:00,72.09,72.09,71.99,72.01,6500.0,53.2692,53.2692,53.1953,53.2101,6500.0
2008-03-31 14:10:00,72.03,72.04,71.95,71.99,16000.0,53.2248,53.2322,53.1657,53.1953,16000.0
2008-03-31 14:20:00,72.03,72.08,72.0,72.07,8100.0,53.2248,53.2618,53.2027,53.2544,8100.0
2008-03-31 14:30:00,72.04,72.13,72.03,72.05,15900.0,53.2322,53.2987,53.2248,53.2396,15900.0
2008-03-31 14:40:00,72.05,72.07,71.93,71.97,8900.0,53.2396,53.2544,53.1509,53.1805,8900.0
2008-03-31 14:50:00,71.94,71.94,71.8,71.93,8600.0,53.1583,53.1583,53.0549,53.1509,8600.0
2008-03-31 15:00:00,71.93,71.93,71.82,71.83,16800.0,53.1509,53.1509,53.0697,53.077,16800.0
2008-03-31 15:10:00,71.88,71.93,71.84,71.91,12000.0,53.114,53.1509,53.0844,53.1362,12000.0
2008-03-31 15:20:00,71.91,72.06,71.89,71.92,22600.0,53.1362,53.247,53.1214,53.1436,22600.0
2008-03-31 15:30:00,71.91,72.03,71.87,71.96,36300.0,53.1362,53.2248,53.1066,53.1731,36300.0
2008-03-31 15:40:00,71.96,72.2,71.96,72.17,40200.0,53.1731,53.3505,53.1731,53.3283,40200.0
2008-03-31 15:50:00,72.18,72.18,71.92,71.98,49000.0,53.3357,53.3357,53.1436,53.1879,49000.0
2008-04-01 09:30:00,72.84,73.0,72.78,72.97,14100.0,53.8234,53.9416,53.779,53.9194,14100.0
2008-04-01 09:40:00,72.89,72.89,72.81,72.81,500.0,53.8603,53.8603,53.8012,53.8012,500.0
2008-04-01 09:50:00,72.86,73.07,72.84,73.03,4800.0,53.8381,53.9933,53.8234,53.9638,4800.0
2008-04-01 10:00:00,73.03,73.3,73.03,73.18,65600.0,53.9638,54.1633,53.9638,54.0746,65600.0
2008-04-01 10:10:00,73.13,73.18,73.1,73.17,5300.0,54.0377,54.0746,54.0155,54.0672,5300.0
2008-04-01 10:20:00,73.2,73.25,73.14,73.23,5900.0,54.0894,54.1263,54.045,54.1115,5900.0
2008-04-01 10:30:00,73.25,73.35,73.23,73.32,18000.0,54.1263,54.2002,54.1115,54.178,18000.0
2008-04-01 10:40:00,73.3,73.43,73.3,73.38,40700.0,54.1633,54.2593,54.1633,54.2224,40700.0
2008-04-01 10:50:00,73.37,73.56,73.35,73.51,36800.0,54.215,54.3554,54.2002,54.3184,36800.0
2008-04-01 11:00:00,73.52,73.6,73.51,73.58,16200.0,54.3258,54.3849,54.3184,54.3702,16200.0
2008-04-01 11:10:00,73.58,73.59,73.48,73.49,16200.0,54.3702,54.3776,54.2963,54.3037,16200.0
2008-04-01 11:20:00,73.5,73.5,73.45,73.47,11200.0,54.3111,54.3111,54.2741,54.2889,11200.0
2008-04-01 11:30:00,73.47,73.58,73.47,73.53,9200.0,54.2889,54.3702,54.2889,54.3332,9200.0
2008-04-01 11:40:00,73.48,73.49,73.45,73.45,4300.0,54.2963,54.3037,54.2741,54.2741,4300.0
2008-04-01 11:50:00,73.45,73.65,73.45,73.63,7800.0,54.2741,54.4219,54.2741,54.4071,7800.0
2008-04-01 12:00:00,73.64,73.76,73.6,73.71,36400.0,54.4145,54.5032,54.3849,54.4662,36400.0
2008-04-01 12:10:00,73.71,73.85,73.66,73.84,24000.0,54.4662,54.5697,54.4293,54.5623,24000.0
2008-04-01 12:20:00,73.83,73.88,73.83,73.87,4300.0,54.5549,54.5918,54.5549,54.5845,4300.0
2008-04-01 12:30:00,73.86,73.86,73.78,73.79,5100.0,54.5771,54.5771,54.518,54.5253,5100.0
2008-04-01 12:40:00,73.78,73.85,73.78,73.78,12300.0,54.518,54.5697,54.518,54.518,12300.0
2008-04-01 12:50:00,73.79,73.79,73.73,73.76,8000.0,54.5253,54.5253,54.481,54.5032,8000.0
2008-04-01 13:00:00,73.76,73.86,73.73,73.84,13200.0,54.5032,54.5771,54.481,54.5623,13200.0
2008-04-01 13:10:00,73.84,73.95,73.81,73.89,6300.0,54.5623,54.6436,54.5401,54.5992,6300.0
2008-04-01 13:20:00,73.89,74.01,73.87,73.97,9500.0,54.5992,54.6879,54.5845,54.6584,9500.0
2008-04-01 13:30:00,73.98,74.0,73.88,73.88,7300.0,54.6657,54.6805,54.5918,54.5918,7300.0
2008-04-01 13:40:00,73.88,73.9,73.82,73.85,13700.0,54.5918,54.6066,54.5475,54.5697,13700.0
2008-04-01 13:50:00,73.86,73.89,73.77,73.83,8200.0,54.5771,54.5992,54.5106,54.5549,8200.0
2008-04-01 14:00:00,73.84,73.84,73.76,73.82,14600.0,54.5623,54.5623,54.5032,54.5475,14600.0
2008-04-01 14:10:00,73.82,73.86,73.82,73.85,4200.0,54.5475,54.5771,54.5475,54.5697,4200.0
2008-04-01 14:20:00,73.86,74.02,73.86,73.92,12700.0,54.5771,54.6953,54.5771,54.6214,12700.0
2008-04-01 14:30:00,73.92,74.19,73.92,74.18,8500.0,54.6214,54.8209,54.6214,54.8135,8500.0
2008-04-01 14:40:00,74.16,74.25,74.12,74.25,10600.0,54.7987,54.8652,54.7692,54.8652,10600.0
2008-04-01 14:50:00,74.22,74.32,74.09,74.11,7500.0,54.8431,54.917,54.747,54.7618,7500.0
2008-04-01 15:00:00,74.09,74.23,74.09,74.21,19100.0,54.747,54.8505,54.747,54.8357,19100.0
2008-04-01 15:10:00,74.26,74.28,74.19,74.2,14000.0,54.8726,54.8874,54.8209,54.8283,14000.0
2008-04-01 15:20:00,74.21,74.27,74.17,74.18,14600.0,54.8357,54.88,54.8061,54.8135,14600.0
2008-04-01 15:30:00,74.24,74.24,73.98,74.15,29100.0,54.8579,54.8579,54.6657,54.7914,29100.0
2008-04-01 15:40:00,74.17,74.35,74.17,74.28,38700.0,54.8061,54.9391,54.8061,54.8874,38700.0
2008-04-01 15:50:00,74.28,74.46,74.28,74.45,26800.0,54.8874,55.0204,54.8874,55.013,26800.0
2008-04-01 16:00:00,74.45,74.47,74.45,74.47,300.0,55.013,55.0278,55.013,55.0278,300.0
2008-04-01 16:10:00,74.47,74.47,74.47,74.47,0.0,55.0278,55.0278,55.0278,55.0278,0.0
2008-04-02 09:30:00,74.53,74.56,74.42,74.48,8600.0,55.0721,55.0943,54.9909,55.0352,8600.0
2008-04-02 09:40:00,74.33,74.51,74.33,74.36,8600.0,54.9244,55.0574,54.9244,54.9465,8600.0
2008-04-02 09:50:00,74.4,74.4,74.23,74.34,28000.0,54.9761,54.9761,54.8505,54.9318,28000.0
2008-04-02 10:00:00,74.31,74.4,74.25,74.33,135000.0,54.9096,54.9761,54.8652,54.9244,135000.0
2008-04-02 10:10:00,74.35,74.39,74.29,74.34,12300.0,54.9391,54.9687,54.8948,54.9318,12300.0
2008-04-02 10:20:00,74.34,74.58,74.33,74.58,16300.0,54.9318,55.1091,54.9244,55.1091,16300.0
2008-04-02 10:30:00,74.62,74.88,74.61,74.8,61200.0,55.1387,55.3308,55.1313,55.2717,61200.0
2008-04-02 10:40:00,74.81,74.89,74.74,74.81,31200.0,55.279,55.3382,55.2273,55.279,31200.0
2008-04-02 10:50:00,74.84,74.98,74.84,74.92,10400.0,55.3012,55.4047,55.3012,55.3603,10400.0
2008-04-02 11:00:00,74.93,74.96,74.83,74.84,35100.0,55.3677,55.3899,55.2938,55.3012,35100.0
2008-04-02 11:10:00,74.86,74.89,74.77,74.77,46700.0,55.316,55.3382,55.2495,55.2495,46700.0
2008-04-02 11:20:00,74.76,74.81,74.64,74.69,23600.0,55.2421,55.279,55.1534,55.1904,23600.0
2008-04-02 11:30:00,74.68,74.84,74.67,74.78,17500.0,55.183,55.3012,55.1756,55.2569,17500.0
2008-04-02 11:40:00,74.8,74.94,74.74,74.92,10800.0,55.2717,55.3751,55.2273,55.3603,10800.0
2008-04-02 11:50:00,74.92,74.93,74.85,74.91,10600.0,55.3603,55.3677,55.3086,55.3529,10600.0
2008-04-02 12:00:00,74.91,74.96,74.9,74.92,8700.0,55.3529,55.3899,55.3456,55.3603,8700.0
2008-04-02 12:10:00,74.86,74.87,74.8,74.84,9000.0,55.316,55.3234,55.2717,55.3012,9000.0
2008-04-02 12:20:00,74.85,74.86,74.74,74.77,16000.0,55.3086,55.316,55.2273,55.2495,16000.0
2008-04-02 12:30:00,74.77,74.82,74.7,74.71,7000.0,55.2495,55.2864,55.1978,55.2052,7000.0
2008-04-02 12:40:00,74.71,74.77,74.69,74.7,15700.0,55.2052,55.2495,55.1904,55.1978,15700.0
2008-04-02 12:50:00,74.69,74.72,74.62,74.69,7700.0,55.1904,55.2125,55.1387,55.1904,7700.0
2008-04-02 13:00:00,74.7,74.76,74.56,74.56,24200.0,55.1978,55.2421,55.0943,55.0943,24200.0
2008-04-02 13:10:00,74.54,74.6,74.5,74.53,20300.0,55.0795,55.1239,55.05,55.0721,20300.0
2008-04-02 13:20:00,74.56,74.63,74.54,74.62,5500.0,55.0943,55.146,55.0795,55.1387,5500.0
2008-04-02 13:30:00,74.64,74.64,74.5,74.62,12000.0,55.1534,55.1534,55.05,55.1387,12000.0
2008-04-02 13:40:00,74.63,74.78,74.62,74.72,10900.0,55.146,55.2569,55.1387,55.2125,10900.0
2008-04-02 13:50:00,74.75,74.85,74.75,74.77,11200.0,55.2347,55.3086,55.2347,55.2495,11200.0
2008-04-02 14:00:00,74.77,74.85,74.74,74.85,24100.0,55.2495,55.3086,55.2273,55.3086,24100.0
2008-04-02 14:10:00,74.86,74.93,74.83,74.85,26500.0,55.316,55.3677,55.2938,55.3086,26500.0
2008-04-02 14:20:00,74.85,74.85,74.69,74.69,6400.0,55.3086,55.3086,55.1904,55.1904,6400.0
2008-04-02 14:30:00,74.68,74.69,74.41,74.52,31600.0,55.183,55.1904,54.9835,55.0648,31600.0
2008-04-02 14:40:00,74.5,74.52,74.34,74.37,10900.0,55.05,55.0648,54.9318,54.9539,10900.0
2008-04-02 14:50:00,74.31,74.42,74.27,74.42,36000.0,54.9096,54.9909,54.88,54.9909,36000.0
2008-04-02 15:00:00,74.35,74.35,74.11,74.21,14500.0,54.9391,54.9391,54.7618,54.8357,14500.0
2008-04-02 15:10:00,74.23,74.35,74.2,74.34,13900.0,54.8505,54.9391,54.8283,54.9318,13900.0
2008-04-02 15:20:00,74.36,74.42,74.24,74.42,11700.0,54.9465,54.9909,54.8579,54.9909,11700.0
2008-04-02 15:30:00,74.41,74.41,74.24,74.27,7300.0,54.9835,54.9835,54.8579,54.88,7300.0
2008-04-02 15:40:00,74.27,74.4,74.26,74.39,12100.0,54.88,54.9761,54.8726,54.9687,12100.0
2008-04-02 15:50:00,74.36,74.49,74.28,74.49,46300.0,54.9465,55.0426,54.8874,55.0426,46300.0
2008-04-02 16:00:00,74.49,74.49,74.38,74.39,2200.0,55.0426,55.0426,54.9613,54.9687,2200.0
2008-04-02 16:10:00,74.39,74.39,74.39,74.39,0.0,54.9687,54.9687,54.9687,54.9687,0.0
2008-04-03 09:30:00,74.0,74.21,74.0,74.06,4800.0,54.6805,54.8357,54.6805,54.7249,4800.0
2008-04-03 09:40:00,74.09,74.14,73.97,74.14,4800.0,54.747,54.784,54.6584,54.784,4800.0
2008-04-03 09:50:00,74.17,74.23,74.11,74.23,8500.0,54.8061,54.8505,54.7618,54.8505,8500.0
2008-04-03 10:00:00,74.22,74.44,74.22,74.39,34000.0,54.8431,55.0056,54.8431,54.9687,34000.0
2008-04-03 10:10:00,74.36,74.4,74.24,74.25,8100.0,54.9465,54.9761,54.8579,54.8652,8100.0
2008-04-03 10:20:00,74.26,74.26,74.12,74.18,7800.0,54.8726,54.8726,54.7692,54.8135,7800.0
2008-04-03 10:30:00,74.17,74.21,74.12,74.17,7000.0,54.8061,54.8357,54.7692,54.8061,7000.0
2008-04-03 10:40:00,74.17,74.25,74.14,74.16,2900.0,54.8061,54.8652,54.784,54.7987,2900.0
2008-04-03 10:50:00,74.19,74.19,74.06,74.07,2400.0,54.8209,54.8209,54.7249,54.7322,2400.0
2008-04-03 11:00:00,74.04,74.25,74.04,74.2,7500.0,54.7101,54.8652,54.7101,54.8283,7500.0
2008-04-03 11:10:00,74.28,74.32,74.24,74.31,8000.0,54.8874,54.917,54.8579,54.9096,8000.0
2008-04-03 11:20:00,74.31,74.32,74.21,74.24,13200.0,54.9096,54.917,54.8357,54.8579,13200.0
2008-04-03 11:30:00,74.27,74.34,74.24,74.31,7100.0,54.88,54.9318,54.8579,54.9096,7100.0
2008-04-03 11:40:00,74.31,74.42,74.25,74.42,13600.0,54.9096,54.9909,54.8652,54.9909,13600.0
2008-04-03 11:50:00,74.4,74.5,74.36,74.42,39500.0,54.9761,55.05,54.9465,54.9909,39500.0
2008-04-03 12:00:00,74.44,74.54,74.41,74.5,6500.0,55.0056,55.0795,54.9835,55.05,6500.0
2008-04-03 12:10:00,74.5,74.5,74.41,74.48,8400.0,55.05,55.05,54.9835,55.0352,8400.0
2008-04-03 12:20:00,74.48,74.48,74.35,74.37,3700.0,55.0352,55.0352,54.9391,54.9539,3700.0
2008-04-03 12:30:00,74.34,74.54,74.34,74.53,5500.0,54.9318,55.0795,54.9318,55.0721,5500.0
2008-04-03 12:40:00,74.53,74.78,74.53,74.75,17100.0,55.0721,55.2569,55.0721,55.2347,17100.0
2008-04-03 12:50:00,74.75,74.75,74.67,74.68,13900.0,55.2347,55.2347,55.1756,55.183,13900.0
2008-04-03 13:00:00,74.68,74.75,74.66,74.73,8000.0,55.183,55.2347,55.1682,55.2199,8000.0
2008-04-03 13:10:00,74.7,74.9,74.68,74.9,12300.0,55.1978,55.3456,55.183,55.3456,12300.0
2008-04-03 13:20:00,74.85,74.9,74.81,74.85,10000.0,55.3086,55.3456,55.279,55.3086,10000.0
2008-04-03 13:30:00,74.83,74.86,74.73,74.75,10800.0,55.2938,55.316,55.2199,55.2347,10800.0
2008-04-03 13:40:00,74.73,74.74,74.68,74.74,5300.0,55.2199,55.2273,55.183,55.2273,5300.0
2008-04-03 13:50:00,74.75,74.75,74.62,74.62,22300.0,55.2347,55.2347,55.1387,55.1387,22300.0
2008-04-03 14:00:00,74.62,74.71,74.6,74.68,27500.0,55.1387,55.2052,55.1239,55.183,27500.0
2008-04-03 14:10:00,74.72,74.74,74.55,74.6,16300.0,55.2125,55.2273,55.0869,55.1239,16300.0
2008-04-03 14:20:00,74.57,74.66,74.57,74.63,3300.0,55.1017,55.1682,55.1017,55.146,3300.0
2008-04-03 14:30:00,74.65,74.71,74.53,74.57,12900.0,55.1608,55.2052,55.0721,55.1017,12900.0
2008-04-03 14:40:00,74.57,74.63,74.56,74.63,12500.0,55.1017,55.146,55.0943,55.146,12500.0
2008-04-03 14:50:00,74.62,74.8,74.62,74.8,7100.0,55.1387,55.2717,55.1387,55.2717,7100.0
2008-04-03 15:00:00,74.77,74.78,74.69,74.69,11600.0,55.2495,55.2569,55.1904,55.1904,11600.0
2008-04-03 15:10:00,74.71,74.71,74.59,74.59,13100.0,55.2052,55.2052,55.1165,55.1165,13100.0
2008-04-03 15:20:00,74.59,74.64,74.55,74.59,17800.0,55.1165,55.1534,55.0869,55.1165,17800.0
2008-04-03 15:30:00,74.56,74.61,74.52,74.59,9500.0,55.0943,55.1313,55.0648,55.1165,9500.0
2008-04-03 15:40:00,74.59,74.64,74.42,74.42,28600.0,55.1165,55.1534,54.9909,54.9909,28600.0
2008-04-03 15:50:00,74.44,74.61,74.35,74.61,27200.0,55.0056,55.1313,54.9391,55.1313,27200.0
2008-04-03 16:00:00,74.6,74.62,74.57,74.62,2600.0,55.1239,55.1387,55.1017,55.1387,2600.0
2008-04-03 16:10:00,74.62,74.62,74.62,74.62,0.0,55.1387,55.1387,55.1387,55.1387,0.0
2008-04-04 09:30:00,74.69,74.69,74.44,74.46,22000.0,55.1904,55.1904,55.0056,55.0204,22000.0
2008-04-04 09:40:00,74.4,74.65,74.4,74.55,9700.0,54.9761,55.1608,54.9761,55.0869,9700.0
2008-04-04 09:50:00,74.45,74.72,74.44,74.63,12300.0,55.013,55.2125,55.0056,55.146,12300.0
2008-04-04 10:00:00,74.64,74.67,74.44,74.44,11300.0,55.1534,55.1756,55.0056,55.0056,11300.0
2008-04-04 10:10:00,74.44,74.49,74.3,74.34,8400.0,55.0056,55.0426,54.9022,54.9318,8400.0
2008-04-04 10:20:00,74.35,74.45,74.31,74.45,11200.0,54.9391,55.013,54.9096,55.013,11200.0
2008-04-04 10:30:00,74.44,74.46,74.26,74.29,15800.0,55.0056,55.0204,54.8726,54.8948,15800.0
2008-04-04 10:40:00,74.31,74.48,74.3,74.48,9400.0,54.9096,55.0352,54.9022,55.0352,9400.0
2008-04-04 10:50:00,74.5,74.58,74.46,74.52,5700.0,55.05,55.1091,55.0204,55.0648,5700.0
2008-04-04 11:00:00,74.56,74.71,74.55,74.68,7000.0,55.0943,55.2052,55.0869,55.183,7000.0
2008-04-04 11:10:00,74.68,74.71,74.64,74.66,800.0,55.183,55.2052,55.1534,55.1682,800.0
2008-04-04 11:20:00,74.62,74.76,74.62,74.76,8000.0,55.1387,55.2421,55.1387,55.2421,8000.0
2008-04-04 11:30:00,74.75,74.82,74.75,74.82,8900.0,55.2347,55.2864,55.2347,55.2864,8900.0
2008-04-04 11:40:00,74.79,74.79,74.67,74.67,3300.0,55.2643,55.2643,55.1756,55.1756,3300.0
2008-04-04 11:50:00,74.65,74.72,74.63,74.64,4600.0,55.1608,55.2125,55.146,55.1534,4600.0
2008-04-04 12:00:00,74.66,74.8,74.62,74.78,7400.0,55.1682,55.2717,55.1387,55.2569,7400.0
2008-04-04 12:10:00,74.79,74.99,74.79,74.97,7700.0,55.2643,55.4121,55.2643,55.3973,7700.0
2008-04-04 12:20:00,74.96,74.98,74.87,74.97,6000.0,55.3899,55.4047,55.3234,55.3973,6000.0
2008-04-04 12:30:00,74.97,75.05,74.92,75.03,11700.0,55.3973,55.4564,55.3603,55.4416,11700.0
2008-04-04 12:40:00,74.99,75.07,74.95,74.98,8700.0,55.4121,55.4712,55.3825,55.4047,8700.0
2008-04-04 12:50:00,74.97,75.15,74.97,75.09,11400.0,55.3973,55.5303,55.3973,55.4859,11400.0
2008-04-04 13:00:00,75.12,75.14,75.03,75.06,22700.0,55.5081,55.5229,55.4416,55.4638,22700.0
2008-04-04 13:10:00,75.06,75.13,75.05,75.06,7200.0,55.4638,55.5155,55.4564,55.4638,7200.0
2008-04-04 13:20:00,75.08,75.23,75.07,75.22,11500.0,55.4786,55.5894,55.4712,55.582,11500.0
2008-04-04 13:30:00,75.24,75.24,75.16,75.17,5000.0,55.5968,55.5968,55.5377,55.5451,5000.0
2008-04-04 13:40:00,75.15,75.2,75.11,75.17,4100.0,55.5303,55.5672,55.5007,55.5451,4100.0
2008-04-04 13:50:00,75.17,75.17,75.02,75.07,13800.0,55.5451,55.5451,55.4342,55.4712,13800.0
2008-04-04 14:00:00,75.1,75.14,74.97,74.98,5600.0,55.4933,55.5229,55.3973,55.4047,5600.0
2008-04-04 14:10:00,74.98,74.98,74.9,74.9,5400.0,55.4047,55.4047,55.3456,55.3456,5400.0
2008-04-04 14:20:00,74.91,74.94,74.88,74.88,5700.0,55.3529,55.3751,55.3308,55.3308,5700.0
2008-04-04 14:30:00,74.9,75.0,74.84,74.99,6900.0,55.3456,55.4194,55.3012,55.4121,6900.0
2008-04-04 14:40:00,74.95,75.05,74.95,75.03,10100.0,55.3825,55.4564,55.3825,55.4416,10100.0
2008-04-04 14:50:00,75.07,75.07,74.95,74.95,2000.0,55.4712,55.4712,55.3825,55.3825,2000.0
2008-04-04 15:00:00,75.02,75.05,74.88,74.9,8100.0,55.4342,55.4564,55.3308,55.3456,8100.0
2008-04-04 15:10:00,74.93,74.93,74.72,74.8,10900.0,55.3677,55.3677,55.2125,55.2717,10900.0
2008-04-04 15:20:00,74.8,74.8,74.62,74.71,14500.0,55.2717,55.2717,55.1387,55.2052,14500.0
2008-04-04 15:30:00,74.72,74.74,74.57,74.59,10500.0,55.2125,55.2273,55.1017,55.1165,10500.0
2008-04-04 15:40:00,74.6,74.65,74.49,74.6,28400.0,55.1239,55.1608,55.0426,55.1239,28400.0
2008-04-04 15:50:00,74.56,74.69,74.56,74.66,15700.0,55.0943,55.1904,55.0943,55.1682,15700.0
2008-04-07 09:30:00,75.25,75.25,75.02,75.08,25200.0,55.6042,55.6042,55.4342,55.4786,25200.0
2008-04-07 09:40:00,75.11,75.11,75.01,75.06,2100.0,55.5007,55.5007,55.4268,55.4638,2100.0
2008-04-07 09:50:00,75.11,75.18,75.11,75.16,4200.0,55.5007,55.5525,55.5007,55.5377,4200.0
2008-04-07 10:00:00,75.13,75.14,75.04,75.04,1400.0,55.5155,55.5229,55.449,55.449,1400.0
2008-04-07 10:10:00,75.08,75.13,75.02,75.1,4800.0,55.4786,55.5155,55.4342,55.4933,4800.0
2008-04-07 10:20:00,75.08,75.14,74.94,74.96,10700.0,55.4786,55.5229,55.3751,55.3899,10700.0
2008-04-07 10:30:00,74.97,75.01,74.92,75.0,3000.0,55.3973,55.4268,55.3603,55.4194,3000.0
2008-04-07 10:40:00,75.01,75.08,75.01,75.04,1000.0,55.4268,55.4786,55.4268,55.449,1000.0
2008-04-07 10:50:00,75.01,75.1,74.98,75.1,11200.0,55.4268,55.4933,55.4047,55.4933,11200.0
2008-04-07 11:00:00,75.1,75.14,75.03,75.06,8800.0,55.4933,55.5229,55.4416,55.4638,8800.0
2008-04-07 11:10:00,75.05,75.11,75.0,75.11,52800.0,55.4564,55.5007,55.4194,55.5007,52800.0
2008-04-07 11:20:00,75.1,75.19,75.1,75.15,3000.0,55.4933,55.5598,55.4933,55.5303,3000.0
2008-04-07 11:30:00,75.16,75.29,75.16,75.26,9600.0,55.5377,55.6337,55.5377,55.6116,9600.0
2008-04-07 11:40:00,75.29,75.41,75.28,75.35,3800.0,55.6337,55.7224,55.6263,55.6781,3800.0
2008-04-07 11:50:00,75.35,75.35,75.3,75.33,4700.0,55.6781,55.6781,55.6411,55.6633,4700.0
2008-04-07 12:00:00,75.33,75.35,75.27,75.33,9400.0,55.6633,55.6781,55.619,55.6633,9400.0
2008-04-07 12:10:00,75.34,75.38,75.31,75.33,6200.0,55.6707,55.7002,55.6485,55.6633,6200.0
2008-04-07 12:20:00,75.31,75.35,75.31,75.35,1800.0,55.6485,55.6781,55.6485,55.6781,1800.0
2008-04-07 12:30:00,75.37,75.46,75.33,75.46,5600.0,55.6928,55.7594,55.6633,55.7594,5600.0
2008-04-07 12:40:00,75.49,75.57,75.48,75.48,13600.0,55.7815,55.8406,55.7741,55.7741,13600.0
2008-04-07 12:50:00,75.47,75.51,75.43,75.46,3600.0,55.7667,55.7963,55.7372,55.7594,3600.0
2008-04-07 13:00:00,75.5,75.5,75.39,75.39,4200.0,55.7889,55.7889,55.7076,55.7076,4200.0
2008-04-07 13:10:00,75.39,75.42,75.31,75.34,5900.0,55.7076,55.7298,55.6485,55.6707,5900.0
2008-04-07 13:20:00,75.32,75.36,75.31,75.35,3300.0,55.6559,55.6855,55.6485,55.6781,3300.0
2008-04-07 13:30:00,75.36,75.41,75.32,75.33,8000.0,55.6855,55.7224,55.6559,55.6633,8000.0
2008-04-07 13:40:00,75.33,75.34,75.23,75.25,4500.0,55.6633,55.6707,55.5894,55.6042,4500.0
2008-04-07 13:50:00,75.26,75.26,75.19,75.21,1600.0,55.6116,55.6116,55.5598,55.5746,1600.0
2008-04-07 14:00:00,75.24,75.25,75.14,75.17,13200.0,55.5968,55.6042,55.5229,55.5451,13200.0
2008-04-07 14:10:00,75.17,75.17,75.11,75.15,6600.0,55.5451,55.5451,55.5007,55.5303,6600.0
2008-04-07 14:20:00,75.13,75.15,74.97,74.99,5000.0,55.5155,55.5303,55.3973,55.4121,5000.0
2008-04-07 14:30:00,74.98,74.99,74.87,74.92,4400.0,55.4047,55.4121,55.3234,55.3603,4400.0
2008-04-07 14:40:00,74.93,74.93,74.87,74.88,19300.0,55.3677,55.3677,55.3234,55.3308,19300.0
2008-04-07 14:50:00,74.86,74.98,74.85,74.85,7200.0,55.316,55.4047,55.3086,55.3086,7200.0
2008-04-07 15:00:00,74.85,74.85,74.68,74.68,12700.0,55.3086,55.3086,55.183,55.183,12700.0
2008-04-07 15:10:00,74.68,74.81,74.61,74.81,11200.0,55.183,55.279,55.1313,55.279,11200.0
2008-04-07 15:20:00,74.77,74.87,74.77,74.87,2200.0,55.2495,55.3234,55.2495,55.3234,2200.0
2008-04-07 15:30:00,74.87,74.87,74.61,74.72,12300.0,55.3234,55.3234,55.1313,55.2125,12300.0
2008-04-07 15:40:00,74.78,74.8,74.69,74.78,8600.0,55.2569,55.2717,55.1904,55.2569,8600.0
2008-04-07 15:50:00,74.78,74.82,74.73,74.8,6700.0,55.2569,55.2864,55.2199,55.2717,6700.0
2008-04-08 09:30:00,74.23,74.44,74.23,74.33,17700.0,54.8505,55.0056,54.8505,54.9244,17700.0
2008-04-08 09:40:00,74.3,74.35,74.26,74.35,1400.0,54.9022,54.9391,54.8726,54.9391,1400.0
2008-04-08 09:50:00,74.42,74.48,74.41,74.45,7800.0,54.9909,55.0352,54.9835,55.013,7800.0
2008-04-08 10:00:00,74.47,74.5,74.34,74.34,16600.0,55.0278,55.05,54.9318,54.9318,16600.0
2008-04-08 10:10:00,74.46,74.55,74.44,74.49,18600.0,55.0204,55.0869,55.0056,55.0426,18600.0
2008-04-08 10:20:00,74.5,74.59,74.5,74.52,2300.0,55.05,55.1165,55.05,55.0648,2300.0
2008-04-08 10:30:00,74.46,74.59,74.46,74.59,600.0,55.0204,55.1165,55.0204,55.1165,600.0
2008-04-08 10:40:00,74.63,74.69,74.63,74.66,12100.0,55.146,55.1904,55.146,55.1682,12100.0
2008-04-08 10:50:00,74.68,74.68,74.58,74.6,7900.0,55.183,55.183,55.1091,55.1239,7900.0
2008-04-08 11:00:00,74.54,74.58,74.53,74.58,6900.0,55.0795,55.1091,55.0721,55.1091,6900.0
2008-04-08 11:10:00,74.61,74.63,74.5,74.56,6200.0,55.1313,55.146,55.05,55.0943,6200.0
2008-04-08 11:20:00,74.55,74.62,74.53,74.6,4600.0,55.0869,55.1387,55.0721,55.1239,4600.0
2008-04-08 11:30:00,74.59,74.7,74.59,74.6,4400.0,55.1165,55.1978,55.1165,55.1239,4400.0
2008-04-08 11:40:00,74.59,74.59,74.53,74.55,6300.0,55.1165,55.1165,55.0721,55.0869,6300.0
2008-04-08 11:50:00,74.51,74.54,74.46,74.52,5700.0,55.0574,55.0795,55.0204,55.0648,5700.0
2008-04-08 12:00:00,74.51,74.56,74.47,74.54,6800.0,55.0574,55.0943,55.0278,55.0795,6800.0
2008-04-08 12:10:00,74.53,74.53,74.43,74.52,5900.0,55.0721,55.0721,54.9983,55.0648,5900.0
2008-04-08 12:20:00,74.54,74.59,74.49,74.51,9200.0,55.0795,55.1165,55.0426,55.0574,9200.0
2008-04-08 12:30:00,74.51,74.53,74.48,74.5,1400.0,55.0574,55.0721,55.0352,55.05,1400.0
2008-04-08 12:40:00,74.5,74.53,74.49,74.52,1800.0,55.05,55.0721,55.0426,55.0648,1800.0
2008-04-08 12:50:00,74.53,74.56,74.48,74.5,4300.0,55.0721,55.0943,55.0352,55.05,4300.0
2008-04-08 13:00:00,74.48,74.53,74.43,74.45,12100.0,55.0352,55.0721,54.9983,55.013,12100.0
2008-04-08 13:10:00,74.44,74.5,74.44,74.47,3600.0,55.0056,55.05,55.0056,55.0278,3600.0
2008-04-08 13:20:00,74.44,74.45,74.39,74.39,1600.0,55.0056,55.013,54.9687,54.9687,1600.0
2008-04-08 13:30:00,74.38,74.39,74.35,74.39,3500.0,54.9613,54.9687,54.9391,54.9687,3500.0
2008-04-08 13:40:00,74.42,74.42,74.37,74.4,3100.0,54.9909,54.9909,54.9539,54.9761,3100.0
2008-04-08 13:50:00,74.45,74.49,74.44,74.44,3500.0,55.013,55.0426,55.0056,55.0056,3500.0
2008-04-08 14:00:00,74.44,74.44,74.24,74.24,13300.0,55.0056,55.0056,54.8579,54.8579,13300.0
2008-04-08 14:10:00,74.26,74.3,74.26,74.27,5700.0,54.8726,54.9022,54.8726,54.88,5700.0
2008-04-08 14:20:00,74.22,74.3,74.18,74.3,6000.0,54.8431,54.9022,54.8135,54.9022,6000.0
2008-04-08 14:30:00,74.27,74.39,74.26,74.36,21700.0,54.88,54.9687,54.8726,54.9465,21700.0
2008-04-08 14:40:00,74.36,74.37,74.3,74.37,4400.0,54.9465,54.9539,54.9022,54.9539,4400.0
2008-04-08 14:50:00,74.46,74.53,74.45,74.5,12100.0,55.0204,55.0721,55.013,55.05,12100.0
2008-04-08 15:00:00,74.5,74.5,74.33,74.38,3600.0,55.05,55.05,54.9244,54.9613,3600.0
2008-04-08 15:10:00,74.32,74.39,74.32,74.39,6600.0,54.917,54.9687,54.917,54.9687,6600.0
2008-04-08 15:20:00,74.41,74.44,74.3,74.42,14800.0,54.9835,55.0056,54.9022,54.9909,14800.0
2008-04-08 15:30:00,74.44,74.58,74.44,74.47,21900.0,55.0056,55.1091,55.0056,55.0278,21900.0
2008-04-08 15:40:00,74.45,74.55,74.43,74.45,10500.0,55.013,55.0869,54.9983,55.013,10500.0
2008-04-08 15:50:00,74.46,74.52,74.45,74.5,9800.0,55.0204,55.0648,55.013,55.05,9800.0
2008-04-08 16:00:00,74.51,74.51,74.51,74.51,100.0,55.0574,55.0574,55.0574,55.0574,100.0
2008-04-08 16:10:00,74.51,74.51,74.51,74.51,0.0,55.0574,55.0574,55.0574,55.0574,0.0
2008-04-09 09:30:00,74.49,74.65,74.49,74.56,20000.0,55.0426,55.1608,55.0426,55.0943,20000.0
2008-04-09 09:40:00,74.51,74.51,74.32,74.32,17500.0,55.0574,55.0574,54.917,54.917,17500.0
2008-04-09 09:50:00,74.4,74.41,74.24,74.28,10100.0,54.9761,54.9835,54.8579,54.8874,10100.0
2008-04-09 10:00:00,74.33,74.33,74.18,74.26,5100.0,54.9244,54.9244,54.8135,54.8726,5100.0
2008-04-09 10:10:00,74.29,74.32,74.23,74.32,4200.0,54.8948,54.917,54.8505,54.917,4200.0
2008-04-09 10:20:00,74.31,74.34,74.23,74.27,6000.0,54.9096,54.9318,54.8505,54.88,6000.0
2008-04-09 10:30:00,74.28,74.29,74.14,74.22,15300.0,54.8874,54.8948,54.784,54.8431,15300.0
2008-04-09 10:40:00,74.19,74.29,74.14,74.28,8800.0,54.8209,54.8948,54.784,54.8874,8800.0
2008-04-09 10:50:00,74.29,74.3,74.2,74.28,10400.0,54.8948,54.9022,54.8283,54.8874,10400.0
2008-04-09 11:00:00,74.3,74.35,74.28,74.28,28900.0,54.9022,54.9391,54.8874,54.8874,28900.0
2008-04-09 11:10:00,74.28,74.31,74.18,74.18,3900.0,54.8874,54.9096,54.8135,54.8135,3900.0
2008-04-09 11:20:00,74.21,74.22,74.02,74.05,6500.0,54.8357,54.8431,54.6953,54.7175,6500.0
2008-04-09 11:30:00,74.06,74.08,73.84,73.84,11400.0,54.7249,54.7396,54.5623,54.5623,11400.0
2008-04-09 11:40:00,73.87,73.95,73.86,73.9,4700.0,54.5845,54.6436,54.5771,54.6066,4700.0
2008-04-09 11:50:00,73.91,73.94,73.81,73.83,5800.0,54.614,54.6362,54.5401,54.5549,5800.0
2008-04-09 12:00:00,73.82,73.93,73.82,73.88,6900.0,54.5475,54.6288,54.5475,54.5918,6900.0
2008-04-09 12:10:00,73.84,73.89,73.83,73.86,1700.0,54.5623,54.5992,54.5549,54.5771,1700.0
2008-04-09 12:20:00,73.79,73.91,73.79,73.9,2600.0,54.5253,54.614,54.5253,54.6066,2600.0
2008-04-09 12:30:00,73.92,73.95,73.89,73.92,1700.0,54.6214,54.6436,54.5992,54.6214,1700.0
2008-04-09 12:40:00,73.91,73.92,73.81,73.83,3000.0,54.614,54.6214,54.5401,54.5549,3000.0
2008-04-09 12:50:00,73.81,73.86,73.73,73.75,4900.0,54.5401,54.5771,54.481,54.4958,4900.0
2008-04-09 13:00:00,73.73,73.81,73.65,73.8,10100.0,54.481,54.5401,54.4219,54.5327,10100.0
2008-04-09 13:10:00,73.83,73.86,73.79,73.84,21000.0,54.5549,54.5771,54.5253,54.5623,21000.0
2008-04-09 13:20:00,73.86,73.86,73.77,73.81,5200.0,54.5771,54.5771,54.5106,54.5401,5200.0
2008-04-09 13:30:00,73.81,73.87,73.79,73.87,5200.0,54.5401,54.5845,54.5253,54.5845,5200.0
2008-04-09 13:40:00,73.89,73.9,73.85,73.86,14400.0,54.5992,54.6066,54.5697,54.5771,14400.0
2008-04-09 13:50:00,73.86,73.95,73.85,73.93,4200.0,54.5771,54.6436,54.5697,54.6288,4200.0
2008-04-09 14:00:00,73.97,74.01,73.94,73.97,5100.0,54.6584,54.6879,54.6362,54.6584,5100.0
2008-04-09 14:10:00,73.97,73.97,73.73,73.8,19100.0,54.6584,54.6584,54.481,54.5327,19100.0
2008-04-09 14:20:00,73.81,73.84,73.71,73.75,30300.0,54.5401,54.5623,54.4662,54.4958,30300.0
2008-04-09 14:30:00,73.75,73.8,73.64,73.77,33400.0,54.4958,54.5327,54.4145,54.5106,33400.0
2008-04-09 14:40:00,73.8,73.8,73.73,73.74,25500.0,54.5327,54.5327,54.481,54.4884,25500.0
2008-04-09 14:50:00,73.66,73.69,73.64,73.66,12800.0,54.4293,54.4515,54.4145,54.4293,12800.0
2008-04-09 15:00:00,73.64,73.7,73.61,73.68,24600.0,54.4145,54.4588,54.3923,54.4441,24600.0
2008-04-09 15:10:00,73.66,73.77,73.61,73.77,68900.0,54.4293,54.5106,54.3923,54.5106,68900.0
2008-04-09 15:20:00,73.73,73.8,73.73,73.77,2900.0,54.481,54.5327,54.481,54.5106,2900.0
2008-04-09 15:30:00,73.77,73.95,73.73,73.94,66800.0,54.5106,54.6436,54.481,54.6362,66800.0
2008-04-09 15:40:00,73.93,73.97,73.83,73.86,47700.0,54.6288,54.6584,54.5549,54.5771,47700.0
2008-04-09 15:50:00,73.83,73.88,73.79,73.88,12500.0,54.5549,54.5918,54.5253,54.5918,12500.0
2008-04-09 16:00:00,73.88,73.88,73.88,73.88,100.0,54.5918,54.5918,54.5918,54.5918,100.0
2008-04-09 16:10:00,73.88,73.88,73.88,73.88,0.0,54.5918,54.5918,54.5918,54.5918,0.0
2008-04-10 09:30:00,73.82,73.91,73.82,73.88,17000.0,54.5475,54.614,54.5475,54.5918,17000.0
2008-04-10 09:40:00,73.82,73.95,73.74,73.74,15800.0,54.5475,54.6436,54.4884,54.4884,15800.0
2008-04-10 09:50:00,73.66,73.72,73.63,73.63,5000.0,54.4293,54.4736,54.4071,54.4071,5000.0
2008-04-10 10:00:00,73.65,73.75,73.55,73.74,7200.0,54.4219,54.4958,54.348,54.4884,7200.0
2008-04-10 10:10:00,73.71,73.82,73.71,73.79,5000.0,54.4662,54.5475,54.4662,54.5253,5000.0
2008-04-10 10:20:00,73.8,73.99,73.77,73.99,8300.0,54.5327,54.6731,54.5106,54.6731,8300.0
2008-04-10 10:30:00,74.0,74.02,73.9,73.92,4800.0,54.6805,54.6953,54.6066,54.6214,4800.0
2008-04-10 10:40:00,73.96,74.18,73.95,74.18,14300.0,54.651,54.8135,54.6436,54.8135,14300.0
2008-04-10 10:50:00,74.17,74.29,74.1,74.28,14300.0,54.8061,54.8948,54.7544,54.8874,14300.0
2008-04-10 11:00:00,74.28,74.29,74.15,74.22,16700.0,54.8874,54.8948,54.7914,54.8431,16700.0
2008-04-10 11:10:00,74.23,74.35,74.23,74.35,2500.0,54.8505,54.9391,54.8505,54.9391,2500.0
2008-04-10 11:20:00,74.4,74.41,74.31,74.31,4600.0,54.9761,54.9835,54.9096,54.9096,4600.0
2008-04-10 11:30:00,74.29,74.45,74.29,74.37,9400.0,54.8948,55.013,54.8948,54.9539,9400.0
2008-04-10 11:40:00,74.34,74.51,74.34,74.46,9800.0,54.9318,55.0574,54.9318,55.0204,9800.0
2008-04-10 11:50:00,74.48,74.5,74.43,74.48,4600.0,55.0352,55.05,54.9983,55.0352,4600.0
2008-04-10 12:00:00,74.49,74.54,74.37,74.38,6800.0,55.0426,55.0795,54.9539,54.9613,6800.0
2008-04-10 12:10:00,74.37,74.38,74.34,74.38,2900.0,54.9539,54.9613,54.9318,54.9613,2900.0
2008-04-10 12:20:00,74.38,74.41,74.35,74.35,2600.0,54.9613,54.9835,54.9391,54.9391,2600.0
2008-04-10 12:30:00,74.34,74.44,74.34,74.44,3900.0,54.9318,55.0056,54.9318,55.0056,3900.0
2008-04-10 12:40:00,74.41,74.5,74.3,74.3,16400.0,54.9835,55.05,54.9022,54.9022,16400.0
2008-04-10 12:50:00,74.31,74.31,74.25,74.27,2400.0,54.9096,54.9096,54.8652,54.88,2400.0
2008-04-10 13:00:00,74.27,74.34,74.27,74.29,2900.0,54.88,54.9318,54.88,54.8948,2900.0
2008-04-10 13:10:00,74.29,74.39,74.29,74.31,8800.0,54.8948,54.9687,54.8948,54.9096,8800.0
2008-04-10 13:20:00,74.31,74.39,74.29,74.39,10800.0,54.9096,54.9687,54.8948,54.9687,10800.0
2008-04-10 13:30:00,74.38,74.47,74.37,74.46,7300.0,54.9613,55.0278,54.9539,55.0204,7300.0
2008-04-10 13:40:00,74.47,74.5,74.43,74.49,7400.0,55.0278,55.05,54.9983,55.0426,7400.0
2008-04-10 13:50:00,74.49,74.5,74.37,74.37,5500.0,55.0426,55.05,54.9539,54.9539,5500.0
2008-04-10 14:00:00,74.32,74.37,74.31,74.35,13400.0,54.917,54.9539,54.9096,54.9391,13400.0
2008-04-10 14:10:00,74.35,74.39,74.25,74.29,5500.0,54.9391,54.9687,54.8652,54.8948,5500.0
2008-04-10 14:20:00,74.3,74.3,74.17,74.22,14000.0,54.9022,54.9022,54.8061,54.8431,14000.0
2008-04-10 14:30:00,74.18,74.25,74.11,74.25,10800.0,54.8135,54.8652,54.7618,54.8652,10800.0
2008-04-10 14:40:00,74.23,74.3,74.22,74.28,12100.0,54.8505,54.9022,54.8431,54.8874,12100.0
2008-04-10 14:50:00,74.28,74.43,74.27,74.42,8700.0,54.8874,54.9983,54.88,54.9909,8700.0
2008-04-10 15:00:00,74.42,74.45,74.38,74.39,16100.0,54.9909,55.013,54.9613,54.9687,16100.0
2008-04-10 15:10:00,74.39,74.39,74.26,74.34,21600.0,54.9687,54.9687,54.8726,54.9318,21600.0
2008-04-10 15:20:00,74.33,74.34,74.25,74.27,12300.0,54.9244,54.9318,54.8652,54.88,12300.0
2008-04-10 15:30:00,74.25,74.25,74.02,74.04,18800.0,54.8652,54.8652,54.6953,54.7101,18800.0
2008-04-10 15:40:00,74.05,74.05,73.96,74.03,18900.0,54.7175,54.7175,54.651,54.7027,18900.0
2008-04-10 15:50:00,74.04,74.18,74.04,74.18,33300.0,54.7101,54.8135,54.7101,54.8135,33300.0
2008-04-10 16:00:00,74.15,74.15,74.15,74.15,1200.0,54.7914,54.7914,54.7914,54.7914,1200.0
2008-04-10 16:10:00,74.15,74.15,74.15,74.15,0.0,54.7914,54.7914,54.7914,54.7914,0.0
2008-04-11 09:30:00,73.46,73.46,73.24,73.24,19500.0,54.2815,54.2815,54.1189,54.1189,19500.0
2008-04-11 09:40:00,73.25,73.42,73.25,73.42,4400.0,54.1263,54.2519,54.1263,54.2519,4400.0
2008-04-11 09:50:00,73.43,73.48,73.33,73.38,15700.0,54.2593,54.2963,54.1854,54.2224,15700.0
2008-04-11 10:00:00,73.35,73.39,73.22,73.22,6100.0,54.2002,54.2298,54.1042,54.1042,6100.0
2008-04-11 10:10:00,73.27,73.42,73.27,73.42,11700.0,54.1411,54.2519,54.1411,54.2519,11700.0
2008-04-11 10:20:00,73.48,73.48,73.36,73.36,1200.0,54.2963,54.2963,54.2076,54.2076,1200.0
2008-04-11 10:30:00,73.43,73.51,73.43,73.46,5800.0,54.2593,54.3184,54.2593,54.2815,5800.0
2008-04-11 10:40:00,73.48,73.66,73.48,73.64,4200.0,54.2963,54.4293,54.2963,54.4145,4200.0
2008-04-11 10:50:00,73.63,73.63,73.51,73.55,2800.0,54.4071,54.4071,54.3184,54.348,2800.0
2008-04-11 11:00:00,73.53,73.53,73.39,73.49,13700.0,54.3332,54.3332,54.2298,54.3037,13700.0
2008-04-11 11:10:00,73.49,73.52,73.34,73.37,4300.0,54.3037,54.3258,54.1928,54.215,4300.0
2008-04-11 11:20:00,73.41,73.44,73.36,73.39,10200.0,54.2446,54.2667,54.2076,54.2298,10200.0
2008-04-11 11:30:00,73.39,73.44,73.36,73.44,2600.0,54.2298,54.2667,54.2076,54.2667,2600.0
2008-04-11 11:40:00,73.46,73.54,73.46,73.49,5900.0,54.2815,54.3406,54.2815,54.3037,5900.0
2008-04-11 11:50:00,73.5,73.51,73.38,73.47,4000.0,54.3111,54.3184,54.2224,54.2889,4000.0
2008-04-11 12:00:00,73.48,73.48,73.37,73.37,6900.0,54.2963,54.2963,54.215,54.215,6900.0
2008-04-11 12:10:00,73.35,73.39,73.34,73.39,4400.0,54.2002,54.2298,54.1928,54.2298,4400.0
2008-04-11 12:20:00,73.36,73.36,73.11,73.13,14700.0,54.2076,54.2076,54.0229,54.0377,14700.0
2008-04-11 12:30:00,73.13,73.18,73.13,73.16,7100.0,54.0377,54.0746,54.0377,54.0598,7100.0
2008-04-11 12:40:00,73.18,73.22,73.15,73.22,19400.0,54.0746,54.1042,54.0524,54.1042,19400.0
2008-04-11 12:50:00,73.22,73.24,73.19,73.23,2500.0,54.1042,54.1189,54.082,54.1115,2500.0
2008-04-11 13:00:00,73.22,73.23,73.18,73.22,2000.0,54.1042,54.1115,54.0746,54.1042,2000.0
2008-04-11 13:10:00,73.21,73.28,73.21,73.27,2900.0,54.0968,54.1485,54.0968,54.1411,2900.0
2008-04-11 13:20:00,73.27,73.27,73.14,73.14,6000.0,54.1411,54.1411,54.045,54.045,6000.0
2008-04-11 13:30:00,73.14,73.15,73.03,73.04,7900.0,54.045,54.0524,53.9638,53.9711,7900.0
2008-04-11 13:40:00,73.06,73.09,73.03,73.04,3900.0,53.9859,54.0081,53.9638,53.9711,3900.0
2008-04-11 13:50:00,73.04,73.07,72.99,73.06,7500.0,53.9711,53.9933,53.9342,53.9859,7500.0
2008-04-11 14:00:00,73.06,73.06,72.99,73.01,15000.0,53.9859,53.9859,53.9342,53.949,15000.0
2008-04-11 14:10:00,72.96,72.96,72.83,72.89,8200.0,53.912,53.912,53.816,53.8603,8200.0
2008-04-11 14:20:00,72.9,72.94,72.87,72.94,1000.0,53.8677,53.8973,53.8455,53.8973,1000.0
2008-04-11 14:30:00,72.93,72.97,72.91,72.91,3000.0,53.8899,53.9194,53.8751,53.8751,3000.0
2008-04-11 14:40:00,72.94,72.95,72.86,72.95,1300.0,53.8973,53.9046,53.8381,53.9046,1300.0
2008-04-11 14:50:00,73.0,73.04,72.92,72.92,4100.0,53.9416,53.9711,53.8825,53.8825,4100.0
2008-04-11 15:00:00,72.87,72.92,72.81,72.82,9000.0,53.8455,53.8825,53.8012,53.8086,9000.0
2008-04-11 15:10:00,72.81,72.88,72.75,72.88,3800.0,53.8012,53.8529,53.7569,53.8529,3800.0
2008-04-11 15:20:00,72.83,72.96,72.83,72.93,6000.0,53.816,53.912,53.816,53.8899,6000.0
2008-04-11 15:30:00,72.91,72.91,72.7,72.71,7200.0,53.8751,53.8751,53.7199,53.7273,7200.0
2008-04-11 15:40:00,72.71,72.72,72.64,72.64,6200.0,53.7273,53.7347,53.6756,53.6756,6200.0
2008-04-11 15:50:00,72.63,72.78,72.61,72.75,16900.0,53.6682,53.779,53.6534,53.7569,16900.0
2008-04-14 09:30:00,72.62,72.62,72.62,72.62,1600.0,53.6608,53.6608,53.6608,53.6608,1600.0
2008-04-14 09:40:00,72.64,72.65,72.56,72.61,7700.0,53.6756,53.683,53.6165,53.6534,7700.0
2008-04-14 09:50:00,72.6,72.68,72.55,72.68,78600.0,53.646,53.7051,53.6091,53.7051,78600.0
2008-04-14 10:00:00,72.64,72.75,72.6,72.6,16600.0,53.6756,53.7569,53.646,53.646,16600.0
2008-04-14 10:10:00,72.58,72.62,72.55,72.56,14600.0,53.6312,53.6608,53.6091,53.6165,14600.0
2008-04-14 10:20:00,72.57,72.58,72.48,72.58,1700.0,53.6239,53.6312,53.5574,53.6312,1700.0
2008-04-14 10:30:00,72.55,72.67,72.55,72.64,5100.0,53.6091,53.6977,53.6091,53.6756,5100.0
2008-04-14 10:40:00,72.65,72.73,72.61,72.61,4100.0,53.683,53.7421,53.6534,53.6534,4100.0
2008-04-14 10:50:00,72.63,72.72,72.58,72.71,5200.0,53.6682,53.7347,53.6312,53.7273,5200.0
2008-04-14 11:00:00,72.73,72.75,72.64,72.64,12300.0,53.7421,53.7569,53.6756,53.6756,12300.0
2008-04-14 11:10:00,72.64,72.66,72.55,72.56,3400.0,53.6756,53.6904,53.6091,53.6165,3400.0
2008-04-14 11:20:00,72.51,72.54,72.42,72.45,4800.0,53.5795,53.6017,53.513,53.5352,4800.0
2008-04-14 11:30:00,72.48,72.48,72.38,72.45,18200.0,53.5574,53.5574,53.4835,53.5352,18200.0
2008-04-14 11:40:00,72.47,72.51,72.47,72.49,26300.0,53.55,53.5795,53.55,53.5647,26300.0
2008-04-14 11:50:00,72.53,72.53,72.46,72.51,7500.0,53.5943,53.5943,53.5426,53.5795,7500.0
2008-04-14 12:00:00,72.53,72.59,72.51,72.56,6200.0,53.5943,53.6386,53.5795,53.6165,6200.0
2008-04-14 12:10:00,72.57,72.58,72.5,72.53,12500.0,53.6239,53.6312,53.5721,53.5943,12500.0
2008-04-14 12:20:00,72.53,72.71,72.5,72.71,7700.0,53.5943,53.7273,53.5721,53.7273,7700.0
2008-04-14 12:30:00,72.7,72.72,72.66,72.66,2300.0,53.7199,53.7347,53.6904,53.6904,2300.0
2008-04-14 12:40:00,72.66,72.8,72.66,72.8,2700.0,53.6904,53.7938,53.6904,53.7938,2700.0
2008-04-14 12:50:00,72.8,72.85,72.8,72.84,2300.0,53.7938,53.8308,53.7938,53.8234,2300.0
2008-04-14 13:00:00,72.8,72.8,72.76,72.8,1600.0,53.7938,53.7938,53.7643,53.7938,1600.0
2008-04-14 13:10:00,72.8,72.87,72.75,72.75,4500.0,53.7938,53.8455,53.7569,53.7569,4500.0
2008-04-14 13:20:00,72.72,72.78,72.68,72.69,4600.0,53.7347,53.779,53.7051,53.7125,4600.0
2008-04-14 13:30:00,72.75,72.75,72.69,72.69,1400.0,53.7569,53.7569,53.7125,53.7125,1400.0
2008-04-14 13:40:00,72.73,72.73,72.61,72.63,3600.0,53.7421,53.7421,53.6534,53.6682,3600.0
2008-04-14 13:50:00,72.63,72.63,72.57,72.61,500.0,53.6682,53.6682,53.6239,53.6534,500.0
2008-04-14 14:00:00,72.61,72.62,72.55,72.55,2500.0,53.6534,53.6608,53.6091,53.6091,2500.0
2008-04-14 14:10:00,72.55,72.59,72.53,72.53,6900.0,53.6091,53.6386,53.5943,53.5943,6900.0
2008-04-14 14:20:00,72.56,72.64,72.55,72.55,3100.0,53.6165,53.6756,53.6091,53.6091,3100.0
2008-04-14 14:30:00,72.6,72.67,72.6,72.65,2100.0,53.646,53.6977,53.646,53.683,2100.0
2008-04-14 14:40:00,72.66,72.68,72.6,72.6,4700.0,53.6904,53.7051,53.646,53.646,4700.0
2008-04-14 14:50:00,72.61,72.61,72.43,72.46,27400.0,53.6534,53.6534,53.5204,53.5426,27400.0
2008-04-14 15:00:00,72.45,72.52,72.41,72.43,7200.0,53.5352,53.5869,53.5056,53.5204,7200.0
2008-04-14 15:10:00,72.47,72.49,72.42,72.45,4500.0,53.55,53.5647,53.513,53.5352,4500.0
2008-04-14 15:20:00,72.49,72.51,72.43,72.45,8700.0,53.5647,53.5795,53.5204,53.5352,8700.0
2008-04-14 15:30:00,72.42,72.49,72.37,72.43,13900.0,53.513,53.5647,53.4761,53.5204,13900.0
2008-04-14 15:40:00,72.48,72.61,72.45,72.55,42300.0,53.5574,53.6534,53.5352,53.6091,42300.0
2008-04-14 15:50:00,72.55,72.55,72.47,72.52,19900.0,53.6091,53.6091,53.55,53.5869,19900.0
2008-04-15 09:30:00,72.97,72.98,72.83,72.85,12200.0,53.9194,53.9268,53.816,53.8308,12200.0
2008-04-15 09:40:00,72.87,72.87,72.78,72.78,11200.0,53.8455,53.8455,53.779,53.779,11200.0
2008-04-15 09:50:00,72.77,72.77,72.67,72.67,3400.0,53.7716,53.7716,53.6977,53.6977,3400.0
2008-04-15 10:00:00,72.7,72.72,72.66,72.66,7800.0,53.7199,53.7347,53.6904,53.6904,7800.0
2008-04-15 10:10:00,72.68,72.69,72.57,72.57,3600.0,53.7051,53.7125,53.6239,53.6239,3600.0
2008-04-15 10:20:00,72.6,72.63,72.47,72.49,14700.0,53.646,53.6682,53.55,53.5647,14700.0
2008-04-15 10:30:00,72.49,72.58,72.49,72.57,9600.0,53.5647,53.6312,53.5647,53.6239,9600.0
2008-04-15 10:40:00,72.5,72.62,72.48,72.6,31000.0,53.5721,53.6608,53.5574,53.646,31000.0
2008-04-15 10:50:00,72.6,72.61,72.47,72.59,17200.0,53.646,53.6534,53.55,53.6386,17200.0
2008-04-15 11:00:00,72.58,72.59,72.44,72.45,6500.0,53.6312,53.6386,53.5278,53.5352,6500.0
2008-04-15 11:10:00,72.42,72.44,72.27,72.29,9200.0,53.513,53.5278,53.4022,53.417,9200.0
2008-04-15 11:20:00,72.32,72.37,72.25,72.29,8200.0,53.4391,53.4761,53.3874,53.417,8200.0
2008-04-15 11:30:00,72.27,72.32,72.26,72.31,3600.0,53.4022,53.4391,53.3948,53.4317,3600.0
2008-04-15 11:40:00,72.29,72.39,72.25,72.39,2700.0,53.417,53.4908,53.3874,53.4908,2700.0
2008-04-15 11:50:00,72.4,72.41,72.33,72.34,6100.0,53.4982,53.5056,53.4465,53.4539,6100.0
2008-04-15 12:00:00,72.35,72.36,72.29,72.32,4300.0,53.4613,53.4687,53.417,53.4391,4300.0
2008-04-15 12:10:00,72.34,72.39,72.32,72.35,5700.0,53.4539,53.4908,53.4391,53.4613,5700.0
2008-04-15 12:20:00,72.35,72.41,72.35,72.41,4800.0,53.4613,53.5056,53.4613,53.5056,4800.0
2008-04-15 12:30:00,72.43,72.47,72.41,72.46,14300.0,53.5204,53.55,53.5056,53.5426,14300.0
2008-04-15 12:40:00,72.46,72.46,72.4,72.42,4000.0,53.5426,53.5426,53.4982,53.513,4000.0
2008-04-15 12:50:00,72.42,72.47,72.39,72.42,6100.0,53.513,53.55,53.4908,53.513,6100.0
2008-04-15 13:00:00,72.43,72.46,72.41,72.43,4500.0,53.5204,53.5426,53.5056,53.5204,4500.0
2008-04-15 13:10:00,72.41,72.54,72.41,72.54,46800.0,53.5056,53.6017,53.5056,53.6017,46800.0
2008-04-15 13:20:00,72.53,72.58,72.53,72.56,48500.0,53.5943,53.6312,53.5943,53.6165,48500.0
2008-04-15 13:30:00,72.57,72.57,72.49,72.51,9500.0,53.6239,53.6239,53.5647,53.5795,9500.0
2008-04-15 13:40:00,72.49,72.66,72.48,72.66,5800.0,53.5647,53.6904,53.5574,53.6904,5800.0
2008-04-15 13:50:00,72.69,72.73,72.68,72.69,3400.0,53.7125,53.7421,53.7051,53.7125,3400.0
2008-04-15 14:00:00,72.71,72.73,72.65,72.67,9300.0,53.7273,53.7421,53.683,53.6977,9300.0
2008-04-15 14:10:00,72.68,72.71,72.62,72.62,7300.0,53.7051,53.7273,53.6608,53.6608,7300.0
2008-04-15 14:20:00,72.62,72.65,72.59,72.61,6800.0,53.6608,53.683,53.6386,53.6534,6800.0
2008-04-15 14:30:00,72.68,72.75,72.68,72.69,6500.0,53.7051,53.7569,53.7051,53.7125,6500.0
2008-04-15 14:40:00,72.69,72.7,72.58,72.58,6400.0,53.7125,53.7199,53.6312,53.6312,6400.0
2008-04-15 14:50:00,72.56,72.58,72.48,72.5,12800.0,53.6165,53.6312,53.5574,53.5721,12800.0
2008-04-15 15:00:00,72.5,72.56,72.48,72.51,6100.0,53.5721,53.6165,53.5574,53.5795,6100.0
2008-04-15 15:10:00,72.51,72.57,72.51,72.56,9800.0,53.5795,53.6239,53.5795,53.6165,9800.0
2008-04-15 15:20:00,72.6,72.73,72.6,72.73,15800.0,53.646,53.7421,53.646,53.7421,15800.0
2008-04-15 15:30:00,72.77,72.78,72.68,72.71,6000.0,53.7716,53.779,53.7051,53.7273,6000.0
2008-04-15 15:40:00,72.69,72.71,72.61,72.65,19900.0,53.7125,53.7273,53.6534,53.683,19900.0
2008-04-15 15:50:00,72.62,72.88,72.6,72.88,22200.0,53.6608,53.8529,53.646,53.8529,22200.0
2008-04-15 16:00:00,72.82,72.82,72.82,72.82,100.0,53.8086,53.8086,53.8086,53.8086,100.0
2008-04-15 16:10:00,72.82,72.82,72.82,72.82,0.0,53.8086,53.8086,53.8086,53.8086,0.0
2008-04-16 09:30:00,73.48,73.54,73.48,73.5,12600.0,54.2963,54.3406,54.2963,54.3111,12600.0
2008-04-16 09:40:00,73.46,73.63,73.46,73.63,1700.0,54.2815,54.4071,54.2815,54.4071,1700.0
2008-04-16 09:50:00,73.62,73.62,73.54,73.56,1400.0,54.3997,54.3997,54.3406,54.3554,1400.0
2008-04-16 10:00:00,73.53,73.56,73.49,73.5,9200.0,54.3332,54.3554,54.3037,54.3111,9200.0
2008-04-16 10:10:00,73.49,73.65,73.46,73.65,4200.0,54.3037,54.4219,54.2815,54.4219,4200.0
2008-04-16 10:20:00,73.69,73.86,73.69,73.82,9000.0,54.4515,54.5771,54.4515,54.5475,9000.0
2008-04-16 10:30:00,73.83,73.98,73.82,73.89,11900.0,54.5549,54.6657,54.5475,54.5992,11900.0
2008-04-16 10:40:00,73.87,73.91,73.79,73.91,4400.0,54.5845,54.614,54.5253,54.614,4400.0
2008-04-16 10:50:00,73.89,73.99,73.89,73.99,2500.0,54.5992,54.6731,54.5992,54.6731,2500.0
2008-04-16 11:00:00,73.99,74.0,73.88,73.88,4700.0,54.6731,54.6805,54.5918,54.5918,4700.0
2008-04-16 11:10:00,73.86,73.91,73.86,73.9,5700.0,54.5771,54.614,54.5771,54.6066,5700.0
2008-04-16 11:20:00,73.88,73.9,73.84,73.89,3300.0,54.5918,54.6066,54.5623,54.5992,3300.0
2008-04-16 11:30:00,73.87,73.91,73.86,73.88,2800.0,54.5845,54.614,54.5771,54.5918,2800.0
2008-04-16 11:40:00,73.87,73.91,73.8,73.8,10000.0,54.5845,54.614,54.5327,54.5327,10000.0
2008-04-16 11:50:00,73.81,73.85,73.77,73.82,8200.0,54.5401,54.5697,54.5106,54.5475,8200.0
2008-04-16 12:00:00,73.83,73.88,73.81,73.85,3900.0,54.5549,54.5918,54.5401,54.5697,3900.0
2008-04-16 12:10:00,73.86,73.99,73.86,73.99,5300.0,54.5771,54.6731,54.5771,54.6731,5300.0
2008-04-16 12:20:00,73.97,74.05,73.97,74.04,5900.0,54.6584,54.7175,54.6584,54.7101,5900.0
2008-04-16 12:30:00,74.04,74.07,73.97,73.97,5100.0,54.7101,54.7322,54.6584,54.6584,5100.0
2008-04-16 12:40:00,73.97,74.01,73.95,73.95,2700.0,54.6584,54.6879,54.6436,54.6436,2700.0
2008-04-16 12:50:00,73.97,74.06,73.96,74.03,6900.0,54.6584,54.7249,54.651,54.7027,6900.0
2008-04-16 13:00:00,74.04,74.07,73.93,73.95,2000.0,54.7101,54.7322,54.6288,54.6436,2000.0
2008-04-16 13:10:00,73.96,73.98,73.92,73.95,6500.0,54.651,54.6657,54.6214,54.6436,6500.0
2008-04-16 13:20:00,73.97,74.02,73.93,74.0,6700.0,54.6584,54.6953,54.6288,54.6805,6700.0
2008-04-16 13:30:00,74.02,74.02,73.9,73.9,4700.0,54.6953,54.6953,54.6066,54.6066,4700.0
2008-04-16 13:40:00,73.92,73.97,73.9,73.97,3800.0,54.6214,54.6584,54.6066,54.6584,3800.0
2008-04-16 13:50:00,73.98,74.01,73.95,73.95,4200.0,54.6657,54.6879,54.6436,54.6436,4200.0
2008-04-16 14:00:00,73.96,73.96,73.84,73.86,14500.0,54.651,54.651,54.5623,54.5771,14500.0
2008-04-16 14:10:00,73.87,73.92,73.83,73.91,4200.0,54.5845,54.6214,54.5549,54.614,4200.0
2008-04-16 14:20:00,73.9,73.92,73.87,73.92,7200.0,54.6066,54.6214,54.5845,54.6214,7200.0
2008-04-16 14:30:00,73.94,73.99,73.94,73.96,31700.0,54.6362,54.6731,54.6362,54.651,31700.0
2008-04-16 14:40:00,74.0,74.04,73.98,74.03,6800.0,54.6805,54.7101,54.6657,54.7027,6800.0
2008-04-16 14:50:00,74.04,74.15,74.04,74.15,4900.0,54.7101,54.7914,54.7101,54.7914,4900.0
2008-04-16 15:00:00,74.12,74.19,74.12,74.14,5600.0,54.7692,54.8209,54.7692,54.784,5600.0
2008-04-16 15:10:00,74.17,74.28,74.17,74.28,2600.0,54.8061,54.8874,54.8061,54.8874,2600.0
2008-04-16 15:20:00,74.25,74.32,74.22,74.3,2300.0,54.8652,54.917,54.8431,54.9022,2300.0
2008-04-16 15:30:00,74.25,74.36,74.22,74.35,11600.0,54.8652,54.9465,54.8431,54.9391,11600.0
2008-04-16 15:40:00,74.36,74.45,74.33,74.45,19300.0,54.9465,55.013,54.9244,55.013,19300.0
2008-04-16 15:50:00,74.46,74.53,74.38,74.38,14700.0,55.0204,55.0721,54.9613,54.9613,14700.0
2008-04-16 16:00:00,74.38,74.43,74.38,74.43,1500.0,54.9613,54.9983,54.9613,54.9983,1500.0
2008-04-16 16:10:00,74.43,74.43,74.43,74.43,0.0,54.9983,54.9983,54.9983,54.9983,0.0
2008-04-17 09:30:00,74.23,74.34,74.18,74.18,26000.0,54.8505,54.9318,54.8135,54.8135,26000.0
2008-04-17 09:40:00,74.19,74.36,74.19,74.35,2800.0,54.8209,54.9465,54.8209,54.9391,2800.0
2008-04-17 09:50:00,74.28,74.31,74.21,74.31,1800.0,54.8874,54.9096,54.8357,54.9096,1800.0
2008-04-17 10:00:00,74.3,74.3,74.1,74.17,24500.0,54.9022,54.9022,54.7544,54.8061,24500.0
2008-04-17 10:10:00,74.23,74.49,74.23,74.47,4300.0,54.8505,55.0426,54.8505,55.0278,4300.0
2008-04-17 10:20:00,74.49,74.56,74.48,74.48,2300.0,55.0426,55.0943,55.0352,55.0352,2300.0
2008-04-17 10:30:00,74.46,74.59,74.44,74.59,8900.0,55.0204,55.1165,55.0056,55.1165,8900.0
2008-04-17 10:40:00,74.59,74.59,74.44,74.46,11300.0,55.1165,55.1165,55.0056,55.0204,11300.0
2008-04-17 10:50:00,74.47,74.47,74.33,74.4,9900.0,55.0278,55.0278,54.9244,54.9761,9900.0
2008-04-17 11:00:00,74.39,74.42,74.26,74.26,8700.0,54.9687,54.9909,54.8726,54.8726,8700.0
2008-04-17 11:10:00,74.28,74.34,74.26,74.32,6200.0,54.8874,54.9318,54.8726,54.917,6200.0
2008-04-17 11:20:00,74.32,74.32,74.14,74.14,5000.0,54.917,54.917,54.784,54.784,5000.0
2008-04-17 11:30:00,74.17,74.21,74.12,74.19,4100.0,54.8061,54.8357,54.7692,54.8209,4100.0
2008-04-17 11:40:00,74.15,74.15,74.09,74.14,6600.0,54.7914,54.7914,54.747,54.784,6600.0
2008-04-17 11:50:00,74.14,74.16,74.07,74.09,4100.0,54.784,54.7987,54.7322,54.747,4100.0
2008-04-17 12:00:00,74.13,74.21,74.11,74.21,4200.0,54.7766,54.8357,54.7618,54.8357,4200.0
2008-04-17 12:10:00,74.22,74.25,74.19,74.19,5300.0,54.8431,54.8652,54.8209,54.8209,5300.0
2008-04-17 12:20:00,74.15,74.16,74.1,74.11,3400.0,54.7914,54.7987,54.7544,54.7618,3400.0
2008-04-17 12:30:00,74.12,74.17,74.07,74.14,4300.0,54.7692,54.8061,54.7322,54.784,4300.0
2008-04-17 12:40:00,74.16,74.22,74.15,74.18,6500.0,54.7987,54.8431,54.7914,54.8135,6500.0
2008-04-17 12:50:00,74.18,74.31,74.18,74.31,4300.0,54.8135,54.9096,54.8135,54.9096,4300.0
2008-04-17 13:00:00,74.31,74.38,74.29,74.38,3000.0,54.9096,54.9613,54.8948,54.9613,3000.0
2008-04-17 13:10:00,74.38,74.39,74.33,74.35,9800.0,54.9613,54.9687,54.9244,54.9391,9800.0
2008-04-17 13:20:00,74.32,74.42,74.32,74.42,4800.0,54.917,54.9909,54.917,54.9909,4800.0
2008-04-17 13:30:00,74.44,74.49,74.39,74.49,2600.0,55.0056,55.0426,54.9687,55.0426,2600.0
2008-04-17 13:40:00,74.43,74.46,74.42,74.45,5300.0,54.9983,55.0204,54.9909,55.013,5300.0
2008-04-17 13:50:00,74.46,74.48,74.37,74.37,1700.0,55.0204,55.0352,54.9539,54.9539,1700.0
2008-04-17 14:00:00,74.36,74.39,74.34,74.34,16300.0,54.9465,54.9687,54.9318,54.9318,16300.0
2008-04-17 14:10:00,74.28,74.32,74.22,74.3,1900.0,54.8874,54.917,54.8431,54.9022,1900.0
2008-04-17 14:20:00,74.33,74.34,74.31,74.31,1600.0,54.9244,54.9318,54.9096,54.9096,1600.0
2008-04-17 14:30:00,74.33,74.48,74.33,74.47,5700.0,54.9244,55.0352,54.9244,55.0278,5700.0
2008-04-17 14:40:00,74.46,74.48,74.43,74.46,10100.0,55.0204,55.0352,54.9983,55.0204,10100.0
2008-04-17 14:50:00,74.43,74.43,74.33,74.35,16800.0,54.9983,54.9983,54.9244,54.9391,16800.0
2008-04-17 15:00:00,74.35,74.51,74.34,74.5,5100.0,54.9391,55.0574,54.9318,55.05,5100.0
2008-04-17 15:10:00,74.48,74.58,74.47,74.56,9000.0,55.0352,55.1091,55.0278,55.0943,9000.0
2008-04-17 15:20:00,74.56,74.56,74.48,74.51,6700.0,55.0943,55.0943,55.0352,55.0574,6700.0
2008-04-17 15:30:00,74.5,74.67,74.48,74.62,13400.0,55.05,55.1756,55.0352,55.1387,13400.0
2008-04-17 15:40:00,74.61,74.63,74.51,74.6,28400.0,55.1313,55.146,55.0574,55.1239,28400.0
2008-04-17 15:50:00,74.61,74.7,74.52,74.53,14700.0,55.1313,55.1978,55.0648,55.0721,14700.0
2008-04-17 16:00:00,74.53,74.75,74.44,74.75,4000.0,55.0721,55.2347,55.0056,55.2347,4000.0
2008-04-17 16:10:00,74.75,74.75,74.75,74.75,0.0,55.2347,55.2347,55.2347,55.2347,0.0
2008-04-18 09:30:00,75.89,75.89,75.68,75.68,8600.0,56.0771,56.0771,55.9219,55.9219,8600.0
2008-04-18 09:40:00,75.68,75.68,75.57,75.58,4900.0,55.9219,55.9219,55.8406,55.848,4900.0
2008-04-18 09:50:00,75.56,75.63,75.52,75.55,14500.0,55.8332,55.885,55.8037,55.8259,14500.0
2008-04-18 10:00:00,75.53,75.55,75.52,75.54,3500.0,55.8111,55.8259,55.8037,55.8185,3500.0
2008-04-18 10:10:00,75.49,75.58,75.47,75.53,4500.0,55.7815,55.848,55.7667,55.8111,4500.0
2008-04-18 10:20:00,75.52,75.58,75.47,75.47,6600.0,55.8037,55.848,55.7667,55.7667,6600.0
2008-04-18 10:30:00,75.51,75.68,75.48,75.67,11400.0,55.7963,55.9219,55.7741,55.9145,11400.0
2008-04-18 10:40:00,75.67,75.82,75.65,75.74,13200.0,55.9145,56.0254,55.8997,55.9662,13200.0
2008-04-18 10:50:00,75.75,75.77,75.69,75.75,5600.0,55.9736,55.9884,55.9293,55.9736,5600.0
2008-04-18 11:00:00,75.76,75.86,75.72,75.77,21900.0,55.981,56.0549,55.9515,55.9884,21900.0
2008-04-18 11:10:00,75.77,75.78,75.67,75.69,6600.0,55.9884,55.9958,55.9145,55.9293,6600.0
2008-04-18 11:20:00,75.72,75.78,75.69,75.78,7800.0,55.9515,55.9958,55.9293,55.9958,7800.0
2008-04-18 11:30:00,75.78,75.82,75.74,75.74,1200.0,55.9958,56.0254,55.9662,55.9662,1200.0
2008-04-18 11:40:00,75.73,75.89,75.73,75.86,8600.0,55.9589,56.0771,55.9589,56.0549,8600.0
2008-04-18 11:50:00,75.84,76.0,75.84,75.96,5600.0,56.0401,56.1584,56.0401,56.1288,5600.0
2008-04-18 12:00:00,75.95,75.96,75.92,75.95,2000.0,56.1214,56.1288,56.0993,56.1214,2000.0
2008-04-18 12:10:00,75.92,76.03,75.91,76.02,3400.0,56.0993,56.1805,56.0919,56.1731,3400.0
2008-04-18 12:20:00,76.02,76.05,76.0,76.04,6100.0,56.1731,56.1953,56.1584,56.1879,6100.0
2008-04-18 12:30:00,76.03,76.05,75.99,76.0,2000.0,56.1805,56.1953,56.151,56.1584,2000.0
2008-04-18 12:40:00,76.03,76.04,76.01,76.03,1600.0,56.1805,56.1879,56.1658,56.1805,1600.0
2008-04-18 12:50:00,76.01,76.04,75.96,75.96,3600.0,56.1658,56.1879,56.1288,56.1288,3600.0
2008-04-18 13:00:00,75.96,76.07,75.96,76.07,3000.0,56.1288,56.2101,56.1288,56.2101,3000.0
2008-04-18 13:10:00,76.08,76.08,76.04,76.04,1300.0,56.2175,56.2175,56.1879,56.1879,1300.0
2008-04-18 13:20:00,76.07,76.14,76.07,76.14,700.0,56.2101,56.2618,56.2101,56.2618,700.0
2008-04-18 13:30:00,76.1,76.1,75.98,75.98,1100.0,56.2323,56.2323,56.1436,56.1436,1100.0
2008-04-18 13:40:00,75.97,76.0,75.97,76.0,800.0,56.1362,56.1584,56.1362,56.1584,800.0
2008-04-18 13:50:00,76.0,76.05,75.95,75.95,500.0,56.1584,56.1953,56.1214,56.1214,500.0
2008-04-18 14:00:00,75.92,75.92,75.87,75.87,300.0,56.0993,56.0993,56.0623,56.0623,300.0
2008-04-18 14:10:00,75.83,75.9,75.83,75.88,1800.0,56.0328,56.0845,56.0328,56.0697,1800.0
2008-04-18 14:20:00,75.95,75.95,75.77,75.79,4300.0,56.1214,56.1214,55.9884,56.0032,4300.0
2008-04-18 14:30:00,75.83,75.88,75.81,75.84,4700.0,56.0328,56.0697,56.018,56.0401,4700.0
2008-04-18 14:40:00,75.9,75.91,75.86,75.89,6000.0,56.0845,56.0919,56.0549,56.0771,6000.0
2008-04-18 14:50:00,75.89,75.89,75.82,75.82,10000.0,56.0771,56.0771,56.0254,56.0254,10000.0
2008-04-18 15:00:00,75.8,75.83,75.71,75.8,11000.0,56.0106,56.0328,55.9441,56.0106,11000.0
2008-04-18 15:10:00,75.81,75.84,75.73,75.73,5400.0,56.018,56.0401,55.9589,55.9589,5400.0
2008-04-18 15:20:00,75.66,75.67,75.62,75.66,1300.0,55.9071,55.9145,55.8776,55.9071,1300.0
2008-04-18 15:30:00,75.64,75.73,75.64,75.7,5800.0,55.8924,55.9589,55.8924,55.9367,5800.0
2008-04-18 15:40:00,75.69,75.73,75.61,75.63,5700.0,55.9293,55.9589,55.8702,55.885,5700.0
2008-04-18 15:50:00,75.64,75.84,75.64,75.84,16100.0,55.8924,56.0401,55.8924,56.0401,16100.0
2008-04-21 09:30:00,75.37,75.57,75.37,75.57,4100.0,55.6928,55.8406,55.6928,55.8406,4100.0
2008-04-21 09:40:00,75.52,75.65,75.52,75.63,1700.0,55.8037,55.8997,55.8037,55.885,1700.0
2008-04-21 09:50:00,75.61,75.62,75.57,75.59,2600.0,55.8702,55.8776,55.8406,55.8554,2600.0
2008-04-21 10:00:00,75.54,75.54,75.45,75.52,8600.0,55.8185,55.8185,55.752,55.8037,8600.0
2008-04-21 10:10:00,75.46,75.49,75.32,75.33,4900.0,55.7594,55.7815,55.6559,55.6633,4900.0
2008-04-21 10:20:00,75.38,75.42,75.28,75.29,6900.0,55.7002,55.7298,55.6263,55.6337,6900.0
2008-04-21 10:30:00,75.28,75.33,75.25,75.28,1800.0,55.6263,55.6633,55.6042,55.6263,1800.0
2008-04-21 10:40:00,75.32,75.36,75.31,75.32,5300.0,55.6559,55.6855,55.6485,55.6559,5300.0
2008-04-21 10:50:00,75.37,75.42,75.27,75.27,5300.0,55.6928,55.7298,55.619,55.619,5300.0
2008-04-21 11:00:00,75.23,75.34,75.23,75.31,8700.0,55.5894,55.6707,55.5894,55.6485,8700.0
2008-04-21 11:10:00,75.32,75.39,75.31,75.38,8800.0,55.6559,55.7076,55.6485,55.7002,8800.0
2008-04-21 11:20:00,75.38,75.42,75.34,75.34,12900.0,55.7002,55.7298,55.6707,55.6707,12900.0
2008-04-21 11:30:00,75.34,75.48,75.33,75.46,31700.0,55.6707,55.7741,55.6633,55.7594,31700.0
2008-04-21 11:40:00,75.45,75.48,75.42,75.46,5300.0,55.752,55.7741,55.7298,55.7594,5300.0
2008-04-21 11:50:00,75.45,75.5,75.44,75.48,7500.0,55.752,55.7889,55.7446,55.7741,7500.0
2008-04-21 12:00:00,75.45,75.5,75.45,75.48,5700.0,55.752,55.7889,55.752,55.7741,5700.0
2008-04-21 12:10:00,75.43,75.49,75.43,75.46,4100.0,55.7372,55.7815,55.7372,55.7594,4100.0
2008-04-21 12:20:00,75.45,75.5,75.45,75.48,6700.0,55.752,55.7889,55.752,55.7741,6700.0
2008-04-21 12:30:00,75.46,75.49,75.4,75.41,7400.0,55.7594,55.7815,55.715,55.7224,7400.0
2008-04-21 12:40:00,75.41,75.49,75.41,75.48,2500.0,55.7224,55.7815,55.7224,55.7741,2500.0
2008-04-21 12:50:00,75.46,75.5,75.44,75.47,5600.0,55.7594,55.7889,55.7446,55.7667,5600.0
2008-04-21 13:00:00,75.47,75.59,75.47,75.59,3700.0,55.7667,55.8554,55.7667,55.8554,3700.0
2008-04-21 13:10:00,75.58,75.59,75.55,75.59,3400.0,55.848,55.8554,55.8259,55.8554,3400.0
2008-04-21 13:20:00,75.59,75.61,75.53,75.53,4100.0,55.8554,55.8702,55.8111,55.8111,4100.0
2008-04-21 13:30:00,75.51,75.53,75.48,75.51,3200.0,55.7963,55.8111,55.7741,55.7963,3200.0
2008-04-21 13:40:00,75.53,75.53,75.4,75.41,6200.0,55.8111,55.8111,55.715,55.7224,6200.0
2008-04-21 13:50:00,75.41,75.45,75.41,75.44,2600.0,55.7224,55.752,55.7224,55.7446,2600.0
2008-04-21 14:00:00,75.42,75.45,75.4,75.43,2800.0,55.7298,55.752,55.715,55.7372,2800.0
2008-04-21 14:10:00,75.42,75.49,75.38,75.49,9900.0,55.7298,55.7815,55.7002,55.7815,9900.0
2008-04-21 14:20:00,75.48,75.48,75.38,75.41,6100.0,55.7741,55.7741,55.7002,55.7224,6100.0
2008-04-21 14:30:00,75.42,75.55,75.41,75.51,17900.0,55.7298,55.8259,55.7224,55.7963,17900.0
2008-04-21 14:40:00,75.48,75.6,75.48,75.57,7300.0,55.7741,55.8628,55.7741,55.8406,7300.0
2008-04-21 14:50:00,75.55,75.6,75.55,75.56,4100.0,55.8259,55.8628,55.8259,55.8332,4100.0
2008-04-21 15:00:00,75.61,75.67,75.6,75.65,6500.0,55.8702,55.9145,55.8628,55.8997,6500.0
2008-04-21 15:10:00,75.66,75.73,75.66,75.71,1400.0,55.9071,55.9589,55.9071,55.9441,1400.0
2008-04-21 15:20:00,75.7,75.72,75.65,75.68,1500.0,55.9367,55.9515,55.8997,55.9219,1500.0
2008-04-21 15:30:00,75.68,75.74,75.66,75.74,4000.0,55.9219,55.9662,55.9071,55.9662,4000.0
2008-04-21 15:40:00,75.75,75.82,75.73,75.82,12000.0,55.9736,56.0254,55.9589,56.0254,12000.0
2008-04-21 15:50:00,75.85,75.85,75.67,75.67,17900.0,56.0475,56.0475,55.9145,55.9145,17900.0
2008-04-22 09:30:00,75.31,75.39,75.31,75.39,1500.0,55.6485,55.7076,55.6485,55.7076,1500.0
2008-04-22 09:40:00,75.31,75.32,75.21,75.23,10600.0,55.6485,55.6559,55.5746,55.5894,10600.0
2008-04-22 09:50:00,75.22,75.26,75.2,75.26,2400.0,55.582,55.6116,55.5672,55.6116,2400.0
2008-04-22 10:00:00,75.22,75.38,75.22,75.33,4400.0,55.582,55.7002,55.582,55.6633,4400.0
2008-04-22 10:10:00,75.35,75.42,75.34,75.39,2200.0,55.6781,55.7298,55.6707,55.7076,2200.0
2008-04-22 10:20:00,75.28,75.29,75.14,75.15,10200.0,55.6263,55.6337,55.5229,55.5303,10200.0
2008-04-22 10:30:00,75.13,75.17,75.1,75.15,5400.0,55.5155,55.5451,55.4933,55.5303,5400.0
2008-04-22 10:40:00,75.14,75.25,75.14,75.25,7900.0,55.5229,55.6042,55.5229,55.6042,7900.0
2008-04-22 10:50:00,75.25,75.33,75.22,75.32,5600.0,55.6042,55.6633,55.582,55.6559,5600.0
2008-04-22 11:00:00,75.33,75.39,75.22,75.25,5500.0,55.6633,55.7076,55.582,55.6042,5500.0
2008-04-22 11:10:00,75.25,75.35,75.24,75.31,1800.0,55.6042,55.6781,55.5968,55.6485,1800.0
2008-04-22 11:20:00,75.3,75.32,75.22,75.27,5100.0,55.6411,55.6559,55.582,55.619,5100.0
2008-04-22 11:30:00,75.27,75.3,75.23,75.3,5700.0,55.619,55.6411,55.5894,55.6411,5700.0
2008-04-22 11:40:00,75.29,75.36,75.16,75.17,29400.0,55.6337,55.6855,55.5377,55.5451,29400.0
2008-04-22 11:50:00,75.16,75.19,75.01,75.05,7000.0,55.5377,55.5598,55.4268,55.4564,7000.0
2008-04-22 12:00:00,75.04,75.06,74.96,75.01,5700.0,55.449,55.4638,55.3899,55.4268,5700.0
2008-04-22 12:10:00,74.99,75.08,74.97,75.04,2500.0,55.4121,55.4786,55.3973,55.449,2500.0
2008-04-22 12:20:00,75.03,75.04,74.92,74.93,3700.0,55.4416,55.449,55.3603,55.3677,3700.0
2008-04-22 12:30:00,74.92,74.93,74.82,74.85,5000.0,55.3603,55.3677,55.2864,55.3086,5000.0
2008-04-22 12:40:00,74.86,74.88,74.76,74.82,5200.0,55.316,55.3308,55.2421,55.2864,5200.0
2008-04-22 12:50:00,74.82,74.84,74.72,74.74,7400.0,55.2864,55.3012,55.2125,55.2273,7400.0
2008-04-22 13:00:00,74.74,74.84,74.71,74.84,9700.0,55.2273,55.3012,55.2052,55.3012,9700.0
2008-04-22 13:10:00,74.83,74.87,74.82,74.83,2900.0,55.2938,55.3234,55.2864,55.2938,2900.0
2008-04-22 13:20:00,74.84,74.9,74.84,74.88,6800.0,55.3012,55.3456,55.3012,55.3308,6800.0
2008-04-22 13:30:00,74.88,74.92,74.82,74.9,7100.0,55.3308,55.3603,55.2864,55.3456,7100.0
2008-04-22 13:40:00,74.92,74.92,74.87,74.88,1600.0,55.3603,55.3603,55.3234,55.3308,1600.0
2008-04-22 13:50:00,74.9,74.97,74.9,74.97,4000.0,55.3456,55.3973,55.3456,55.3973,4000.0
2008-04-22 14:00:00,74.91,74.94,74.88,74.94,4000.0,55.3529,55.3751,55.3308,55.3751,4000.0
2008-04-22 14:10:00,74.94,74.94,74.84,74.88,3300.0,55.3751,55.3751,55.3012,55.3308,3300.0
2008-04-22 14:20:00,74.87,74.99,74.87,74.95,7700.0,55.3234,55.4121,55.3234,55.3825,7700.0
2008-04-22 14:30:00,74.97,75.01,74.91,74.93,28700.0,55.3973,55.4268,55.3529,55.3677,28700.0
2008-04-22 14:40:00,74.93,74.93,74.79,74.81,12900.0,55.3677,55.3677,55.2643,55.279,12900.0
2008-04-22 14:50:00,74.79,74.81,74.73,74.79,4900.0,55.2643,55.279,55.2199,55.2643,4900.0
2008-04-22 15:00:00,74.82,74.96,74.76,74.95,4000.0,55.2864,55.3899,55.2421,55.3825,4000.0
2008-04-22 15:10:00,74.93,74.98,74.88,74.96,10200.0,55.3677,55.4047,55.3308,55.3899,10200.0
2008-04-22 15:20:00,74.94,75.0,74.87,74.98,21200.0,55.3751,55.4194,55.3234,55.4047,21200.0
2008-04-22 15:30:00,74.96,74.99,74.9,74.96,16500.0,55.3899,55.4121,55.3456,55.3899,16500.0
2008-04-22 15:40:00,74.94,75.07,74.91,75.07,14400.0,55.3751,55.4712,55.3529,55.4712,14400.0
2008-04-22 15:50:00,75.07,75.13,75.02,75.1,30200.0,55.4712,55.5155,55.4342,55.4933,30200.0
2008-04-22 16:00:00,75.13,75.13,75.13,75.13,100.0,55.5155,55.5155,55.5155,55.5155,100.0
2008-04-22 16:10:00,75.13,75.13,75.13,75.13,0.0,55.5155,55.5155,55.5155,55.5155,0.0
2008-04-23 09:30:00,75.41,75.41,75.14,75.18,5100.0,55.7224,55.7224,55.5229,55.5525,5100.0
2008-04-23 09:40:00,75.12,75.15,74.99,75.01,1500.0,55.5081,55.5303,55.4121,55.4268,1500.0
2008-04-23 09:50:00,75.04,75.15,75.01,75.06,9000.0,55.449,55.5303,55.4268,55.4638,9000.0
2008-04-23 10:00:00,75.02,75.06,74.96,75.03,6600.0,55.4342,55.4638,55.3899,55.4416,6600.0
2008-04-23 10:10:00,75.03,75.14,74.97,75.11,4500.0,55.4416,55.5229,55.3973,55.5007,4500.0
2008-04-23 10:20:00,75.18,75.28,75.14,75.27,11000.0,55.5525,55.6263,55.5229,55.619,11000.0
2008-04-23 10:30:00,75.3,75.48,75.28,75.44,9800.0,55.6411,55.7741,55.6263,55.7446,9800.0
2008-04-23 10:40:00,75.45,75.54,75.44,75.52,6600.0,55.752,55.8185,55.7446,55.8037,6600.0
2008-04-23 10:50:00,75.52,75.67,75.49,75.52,5900.0,55.8037,55.9145,55.7815,55.8037,5900.0
2008-04-23 11:00:00,75.51,75.57,75.49,75.53,7700.0,55.7963,55.8406,55.7815,55.8111,7700.0
2008-04-23 11:10:00,75.54,75.54,75.44,75.44,3500.0,55.8185,55.8185,55.7446,55.7446,3500.0
2008-04-23 11:20:00,75.44,75.5,75.44,75.45,2900.0,55.7446,55.7889,55.7446,55.752,2900.0
2008-04-23 11:30:00,75.46,75.5,75.42,75.46,3800.0,55.7594,55.7889,55.7298,55.7594,3800.0
2008-04-23 11:40:00,75.46,75.56,75.46,75.56,1500.0,55.7594,55.8332,55.7594,55.8332,1500.0
2008-04-23 11:50:00,75.53,75.53,75.33,75.35,3700.0,55.8111,55.8111,55.6633,55.6781,3700.0
2008-04-23 12:00:00,75.37,75.37,75.29,75.29,3100.0,55.6928,55.6928,55.6337,55.6337,3100.0
2008-04-23 12:10:00,75.29,75.29,75.22,75.22,5600.0,55.6337,55.6337,55.582,55.582,5600.0
2008-04-23 12:20:00,75.17,75.17,75.05,75.11,17800.0,55.5451,55.5451,55.4564,55.5007,17800.0
2008-04-23 12:30:00,75.1,75.12,74.81,74.91,7300.0,55.4933,55.5081,55.279,55.3529,7300.0
2008-04-23 12:40:00,74.93,74.97,74.9,74.93,1200.0,55.3677,55.3973,55.3456,55.3677,1200.0
2008-04-23 12:50:00,74.92,75.02,74.92,74.96,3100.0,55.3603,55.4342,55.3603,55.3899,3100.0
2008-04-23 13:00:00,74.92,75.0,74.9,74.99,5300.0,55.3603,55.4194,55.3456,55.4121,5300.0
2008-04-23 13:10:00,74.96,75.02,74.96,75.02,300.0,55.3899,55.4342,55.3899,55.4342,300.0
2008-04-23 13:20:00,75.02,75.02,75.02,75.02,0.0,55.4342,55.4342,55.4342,55.4342,0.0
2008-04-23 13:30:00,75.07,75.13,75.07,75.1,2600.0,55.4712,55.5155,55.4712,55.4933,2600.0
2008-04-23 13:40:00,75.1,75.1,75.01,75.01,1000.0,55.4933,55.4933,55.4268,55.4268,1000.0
2008-04-23 13:50:00,75.14,75.15,75.12,75.14,1900.0,55.5229,55.5303,55.5081,55.5229,1900.0
2008-04-23 14:00:00,75.15,75.15,75.07,75.07,600.0,55.5303,55.5303,55.4712,55.4712,600.0
2008-04-23 14:10:00,75.05,75.21,75.05,75.17,1500.0,55.4564,55.5746,55.4564,55.5451,1500.0
2008-04-23 14:20:00,75.16,75.2,75.09,75.12,3100.0,55.5377,55.5672,55.4859,55.5081,3100.0
2008-04-23 14:30:00,75.12,75.21,75.07,75.07,5700.0,55.5081,55.5746,55.4712,55.4712,5700.0
2008-04-23 14:40:00,75.06,75.13,75.06,75.1,6900.0,55.4638,55.5155,55.4638,55.4933,6900.0
2008-04-23 14:50:00,75.09,75.15,75.09,75.1,600.0,55.4859,55.5303,55.4859,55.4933,600.0
2008-04-23 15:00:00,75.1,75.23,75.1,75.23,1300.0,55.4933,55.5894,55.4933,55.5894,1300.0
2008-04-23 15:10:00,75.28,75.3,75.25,75.25,2300.0,55.6263,55.6411,55.6042,55.6042,2300.0
2008-04-23 15:20:00,75.27,75.35,75.15,75.17,8800.0,55.619,55.6781,55.5303,55.5451,8800.0
2008-04-23 15:30:00,75.18,75.24,75.1,75.24,10500.0,55.5525,55.5968,55.4933,55.5968,10500.0
2008-04-23 15:40:00,75.21,75.26,75.1,75.17,12200.0,55.5746,55.6116,55.4933,55.5451,12200.0
2008-04-23 15:50:00,75.17,75.33,75.13,75.24,13900.0,55.5451,55.6633,55.5155,55.5968,13900.0
2008-04-23 16:00:00,75.24,75.24,75.2,75.2,6600.0,55.5968,55.5968,55.5672,55.5672,6600.0
2008-04-23 16:10:00,75.2,75.2,75.2,75.2,0.0,55.5672,55.5672,55.5672,55.5672,0.0
2008-04-24 09:30:00,75.4,75.42,75.17,75.17,11100.0,55.715,55.7298,55.5451,55.5451,11100.0
2008-04-24 09:40:00,75.16,75.19,75.02,75.02,5500.0,55.5377,55.5598,55.4342,55.4342,5500.0
2008-04-24 09:50:00,74.99,75.09,74.99,75.09,2000.0,55.4121,55.4859,55.4121,55.4859,2000.0
2008-04-24 10:00:00,75.14,75.15,74.72,74.79,36700.0,55.5229,55.5303,55.2125,55.2643,36700.0
2008-04-24 10:10:00,74.76,74.94,74.76,74.92,6000.0,55.2421,55.3751,55.2421,55.3603,6000.0
2008-04-24 10:20:00,74.92,74.92,74.75,74.83,4000.0,55.3603,55.3603,55.2347,55.2938,4000.0
2008-04-24 10:30:00,74.86,74.86,74.73,74.8,5900.0,55.316,55.316,55.2199,55.2717,5900.0
2008-04-24 10:40:00,74.8,74.87,74.78,74.8,5100.0,55.2717,55.3234,55.2569,55.2717,5100.0
2008-04-24 10:50:00,74.8,74.88,74.73,74.86,5600.0,55.2717,55.3308,55.2199,55.316,5600.0
2008-04-24 11:00:00,74.87,74.98,74.86,74.98,7500.0,55.3234,55.4047,55.316,55.4047,7500.0
2008-04-24 11:10:00,74.97,75.09,74.97,75.07,4300.0,55.3973,55.4859,55.3973,55.4712,4300.0
2008-04-24 11:20:00,75.08,75.19,75.03,75.18,5400.0,55.4786,55.5598,55.4416,55.5525,5400.0
2008-04-24 11:30:00,75.18,75.41,75.18,75.37,7600.0,55.5525,55.7224,55.5525,55.6928,7600.0
2008-04-24 11:40:00,75.35,75.6,75.34,75.58,12100.0,55.6781,55.8628,55.6707,55.848,12100.0
2008-04-24 11:50:00,75.59,75.62,75.45,75.5,5800.0,55.8554,55.8776,55.752,55.7889,5800.0
2008-04-24 12:00:00,75.5,75.75,75.5,75.72,3300.0,55.7889,55.9736,55.7889,55.9515,3300.0
2008-04-24 12:10:00,75.72,75.85,75.68,75.81,5400.0,55.9515,56.0475,55.9219,56.018,5400.0
2008-04-24 12:20:00,75.82,75.84,75.72,75.72,2800.0,56.0254,56.0401,55.9515,55.9515,2800.0
2008-04-24 12:30:00,75.73,75.81,75.73,75.8,4000.0,55.9589,56.018,55.9589,56.0106,4000.0
2008-04-24 12:40:00,75.84,75.96,75.84,75.86,4000.0,56.0401,56.1288,56.0401,56.0549,4000.0
2008-04-24 12:50:00,75.89,75.89,75.75,75.83,4900.0,56.0771,56.0771,55.9736,56.0328,4900.0
2008-04-24 13:00:00,75.83,75.98,75.82,75.95,15500.0,56.0328,56.1436,56.0254,56.1214,15500.0
2008-04-24 13:10:00,75.9,75.92,75.79,75.79,5200.0,56.0845,56.0993,56.0032,56.0032,5200.0
2008-04-24 13:20:00,75.82,75.85,75.7,75.77,12600.0,56.0254,56.0475,55.9367,55.9884,12600.0
2008-04-24 13:30:00,75.77,75.83,75.66,75.72,5400.0,55.9884,56.0328,55.9071,55.9515,5400.0
2008-04-24 13:40:00,75.72,75.84,75.72,75.84,3700.0,55.9515,56.0401,55.9515,56.0401,3700.0
2008-04-24 13:50:00,75.81,75.92,75.77,75.88,7800.0,56.018,56.0993,55.9884,56.0697,7800.0
2008-04-24 14:00:00,75.9,76.03,75.88,76.03,4400.0,56.0845,56.1805,56.0697,56.1805,4400.0
2008-04-24 14:10:00,75.98,76.13,75.98,76.1,5500.0,56.1436,56.2544,56.1436,56.2323,5500.0
2008-04-24 14:20:00,76.08,76.12,76.07,76.12,1500.0,56.2175,56.247,56.2101,56.247,1500.0
2008-04-24 14:30:00,76.06,76.17,76.04,76.05,5400.0,56.2027,56.284,56.1879,56.1953,5400.0
2008-04-24 14:40:00,76.03,76.15,76.03,76.14,2500.0,56.1805,56.2692,56.1805,56.2618,2500.0
2008-04-24 14:50:00,76.0,76.07,75.99,76.04,5900.0,56.1584,56.2101,56.151,56.1879,5900.0
2008-04-24 15:00:00,76.02,76.16,76.02,76.16,6100.0,56.1731,56.2766,56.1731,56.2766,6100.0
2008-04-24 15:10:00,76.13,76.14,75.93,75.93,8900.0,56.2544,56.2618,56.1066,56.1066,8900.0
2008-04-24 15:20:00,75.99,76.0,75.89,75.98,5800.0,56.151,56.1584,56.0771,56.1436,5800.0
2008-04-24 15:30:00,75.95,76.04,75.93,75.94,8200.0,56.1214,56.1879,56.1066,56.114,8200.0
2008-04-24 15:40:00,75.94,75.95,75.66,75.72,11000.0,56.114,56.1214,55.9071,55.9515,11000.0
2008-04-24 15:50:00,75.77,75.9,75.74,75.74,6500.0,55.9884,56.0845,55.9662,55.9662,6500.0
2008-04-24 16:00:00,75.74,75.74,75.68,75.68,200.0,55.9662,55.9662,55.9219,55.9219,200.0
2008-04-24 16:10:00,75.68,75.68,75.68,75.68,0.0,55.9219,55.9219,55.9219,55.9219,0.0
2008-04-25 09:30:00,76.1,76.1,76.0,76.03,5200.0,56.2323,56.2323,56.1584,56.1805,5200.0
2008-04-25 09:40:00,76.04,76.1,75.89,75.9,14500.0,56.1879,56.2323,56.0771,56.0845,14500.0
2008-04-25 09:50:00,75.91,75.91,75.77,75.77,6600.0,56.0919,56.0919,55.9884,55.9884,6600.0
2008-04-25 10:00:00,75.76,75.79,75.6,75.69,12900.0,55.981,56.0032,55.8628,55.9293,12900.0
2008-04-25 10:10:00,75.68,75.74,75.67,75.74,5600.0,55.9219,55.9662,55.9145,55.9662,5600.0
2008-04-25 10:20:00,75.8,75.87,75.77,75.82,8600.0,56.0106,56.0623,55.9884,56.0254,8600.0
2008-04-25 10:30:00,75.82,75.93,75.64,75.64,8800.0,56.0254,56.1066,55.8924,55.8924,8800.0
2008-04-25 10:40:00,75.62,75.75,75.6,75.66,10500.0,55.8776,55.9736,55.8628,55.9071,10500.0
2008-04-25 10:50:00,75.66,75.79,75.64,75.76,10600.0,55.9071,56.0032,55.8924,55.981,10600.0
2008-04-25 11:00:00,75.82,75.82,75.67,75.69,3300.0,56.0254,56.0254,55.9145,55.9293,3300.0
2008-04-25 11:10:00,75.74,75.74,75.38,75.38,16400.0,55.9662,55.9662,55.7002,55.7002,16400.0
2008-04-25 11:20:00,75.38,75.41,75.27,75.4,5800.0,55.7002,55.7224,55.619,55.715,5800.0
2008-04-25 11:30:00,75.44,75.46,75.42,75.42,5500.0,55.7446,55.7594,55.7298,55.7298,5500.0
2008-04-25 11:40:00,75.43,75.57,75.43,75.57,3700.0,55.7372,55.8406,55.7372,55.8406,3700.0
2008-04-25 11:50:00,75.58,75.66,75.56,75.66,4100.0,55.848,55.9071,55.8332,55.9071,4100.0
2008-04-25 12:00:00,75.64,75.68,75.55,75.62,12800.0,55.8924,55.9219,55.8259,55.8776,12800.0
2008-04-25 12:10:00,75.62,75.72,75.62,75.66,10200.0,55.8776,55.9515,55.8776,55.9071,10200.0
2008-04-25 12:20:00,75.64,75.65,75.6,75.61,3400.0,55.8924,55.8997,55.8628,55.8702,3400.0
2008-04-25 12:30:00,75.64,75.65,75.53,75.54,1300.0,55.8924,55.8997,55.8111,55.8185,1300.0
2008-04-25 12:40:00,75.62,75.73,75.62,75.69,1500.0,55.8776,55.9589,55.8776,55.9293,1500.0
2008-04-25 12:50:00,75.67,75.68,75.58,75.58,2300.0,55.9145,55.9219,55.848,55.848,2300.0
2008-04-25 13:00:00,75.65,75.65,75.62,75.65,500.0,55.8997,55.8997,55.8776,55.8997,500.0
2008-04-25 13:10:00,75.65,75.66,75.55,75.55,1400.0,55.8997,55.9071,55.8259,55.8259,1400.0
2008-04-25 13:20:00,75.55,75.61,75.55,75.55,8400.0,55.8259,55.8702,55.8259,55.8259,8400.0
2008-04-25 13:30:00,75.5,75.6,75.49,75.59,14700.0,55.7889,55.8628,55.7815,55.8554,14700.0
2008-04-25 13:40:00,75.6,75.62,75.55,75.62,24800.0,55.8628,55.8776,55.8259,55.8776,24800.0
2008-04-25 13:50:00,75.65,75.8,75.62,75.8,5100.0,55.8997,56.0106,55.8776,56.0106,5100.0
2008-04-25 14:00:00,75.81,75.87,75.78,75.87,3100.0,56.018,56.0623,55.9958,56.0623,3100.0
2008-04-25 14:10:00,75.81,75.84,75.78,75.84,5400.0,56.018,56.0401,55.9958,56.0401,5400.0
2008-04-25 14:20:00,75.85,75.86,75.76,75.85,11900.0,56.0475,56.0549,55.981,56.0475,11900.0
2008-04-25 14:30:00,75.82,75.91,75.82,75.86,6600.0,56.0254,56.0919,56.0254,56.0549,6600.0
2008-04-25 14:40:00,75.9,75.9,75.84,75.84,3200.0,56.0845,56.0845,56.0401,56.0401,3200.0
2008-04-25 14:50:00,75.84,75.95,75.84,75.93,3900.0,56.0401,56.1214,56.0401,56.1066,3900.0
2008-04-25 15:00:00,75.93,76.12,75.93,76.12,17600.0,56.1066,56.247,56.1066,56.247,17600.0
2008-04-25 15:10:00,76.14,76.25,76.14,76.23,2600.0,56.2618,56.3431,56.2618,56.3283,2600.0
2008-04-25 15:20:00,76.25,76.3,76.24,76.27,6000.0,56.3431,56.38,56.3357,56.3579,6000.0
2008-04-25 15:30:00,76.26,76.29,76.23,76.23,10400.0,56.3505,56.3727,56.3283,56.3283,10400.0
2008-04-25 15:40:00,76.17,76.22,76.12,76.2,5800.0,56.284,56.3209,56.247,56.3062,5800.0
2008-04-25 15:50:00,76.17,76.31,76.11,76.24,14300.0,56.284,56.3874,56.2397,56.3357,14300.0
2008-04-28 09:30:00,76.24,76.35,76.23,76.23,5000.0,56.3357,56.417,56.3283,56.3283,5000.0
2008-04-28 09:40:00,76.19,76.19,76.14,76.14,500.0,56.2988,56.2988,56.2618,56.2618,500.0
2008-04-28 09:50:00,76.16,76.25,76.14,76.25,800.0,56.2766,56.3431,56.2618,56.3431,800.0
2008-04-28 10:00:00,76.16,76.23,76.12,76.19,15400.0,56.2766,56.3283,56.247,56.2988,15400.0
2008-04-28 10:10:00,76.2,76.36,76.2,76.31,3200.0,56.3062,56.4244,56.3062,56.3874,3200.0
2008-04-28 10:20:00,76.28,76.33,76.24,76.3,2300.0,56.3653,56.4022,56.3357,56.38,2300.0
2008-04-28 10:30:00,76.32,76.44,76.32,76.4,2200.0,56.3948,56.4835,56.3948,56.4539,2200.0
2008-04-28 10:40:00,76.41,76.42,76.32,76.32,6000.0,56.4613,56.4687,56.3948,56.3948,6000.0
2008-04-28 10:50:00,76.3,76.39,76.3,76.35,4400.0,56.38,56.4466,56.38,56.417,4400.0
2008-04-28 11:00:00,76.4,76.42,76.32,76.32,13200.0,56.4539,56.4687,56.3948,56.3948,13200.0
2008-04-28 11:10:00,76.32,76.35,76.19,76.19,9700.0,56.3948,56.417,56.2988,56.2988,9700.0
2008-04-28 11:20:00,76.2,76.24,76.19,76.23,5400.0,56.3062,56.3357,56.2988,56.3283,5400.0
2008-04-28 11:30:00,76.24,76.27,76.2,76.26,7400.0,56.3357,56.3579,56.3062,56.3505,7400.0
2008-04-28 11:40:00,76.27,76.34,76.27,76.29,2300.0,56.3579,56.4096,56.3579,56.3727,2300.0
2008-04-28 11:50:00,76.36,76.36,76.31,76.32,900.0,56.4244,56.4244,56.3874,56.3948,900.0
2008-04-28 12:00:00,76.3,76.39,76.3,76.37,1600.0,56.38,56.4466,56.38,56.4318,1600.0
2008-04-28 12:10:00,76.37,76.41,76.32,76.4,18400.0,56.4318,56.4613,56.3948,56.4539,18400.0
2008-04-28 12:20:00,76.38,76.43,76.37,76.43,19500.0,56.4392,56.4761,56.4318,56.4761,19500.0
2008-04-28 12:30:00,76.43,76.46,76.42,76.43,900.0,56.4761,56.4983,56.4687,56.4761,900.0
2008-04-28 12:40:00,76.37,76.41,76.36,76.38,1000.0,56.4318,56.4613,56.4244,56.4392,1000.0
2008-04-28 12:50:00,76.36,76.4,76.34,76.35,4400.0,56.4244,56.4539,56.4096,56.417,4400.0
2008-04-28 13:00:00,76.38,76.4,76.34,76.38,4700.0,56.4392,56.4539,56.4096,56.4392,4700.0
2008-04-28 13:10:00,76.44,76.44,76.35,76.35,1500.0,56.4835,56.4835,56.417,56.417,1500.0
2008-04-28 13:20:00,76.38,76.38,76.37,76.37,800.0,56.4392,56.4392,56.4318,56.4318,800.0
2008-04-28 13:30:00,76.43,76.46,76.43,76.46,2200.0,56.4761,56.4983,56.4761,56.4983,2200.0
2008-04-28 13:40:00,76.41,76.41,76.41,76.41,600.0,56.4613,56.4613,56.4613,56.4613,600.0
2008-04-28 13:50:00,76.41,76.45,76.41,76.45,1400.0,56.4613,56.4909,56.4613,56.4909,1400.0
2008-04-28 14:00:00,76.49,76.52,76.47,76.52,800.0,56.5204,56.5426,56.5057,56.5426,800.0
2008-04-28 14:10:00,76.49,76.49,76.42,76.42,4200.0,56.5204,56.5204,56.4687,56.4687,4200.0
2008-04-28 14:20:00,76.42,76.47,76.36,76.41,4700.0,56.4687,56.5057,56.4244,56.4613,4700.0
2008-04-28 14:30:00,76.4,76.46,76.39,76.46,1800.0,56.4539,56.4983,56.4466,56.4983,1800.0
2008-04-28 14:40:00,76.5,76.5,76.42,76.42,1500.0,56.5278,56.5278,56.4687,56.4687,1500.0
2008-04-28 14:50:00,76.38,76.47,76.38,76.43,15000.0,56.4392,56.5057,56.4392,56.4761,15000.0
2008-04-28 15:00:00,76.44,76.5,76.44,76.46,3500.0,56.4835,56.5278,56.4835,56.4983,3500.0
2008-04-28 15:10:00,76.5,76.52,76.5,76.52,1100.0,56.5278,56.5426,56.5278,56.5426,1100.0
2008-04-28 15:20:00,76.53,76.53,76.33,76.33,3900.0,56.55,56.55,56.4022,56.4022,3900.0
2008-04-28 15:30:00,76.33,76.35,76.27,76.32,3700.0,56.4022,56.417,56.3579,56.3948,3700.0
2008-04-28 15:40:00,76.31,76.33,76.24,76.24,7200.0,56.3874,56.4022,56.3357,56.3357,7200.0
2008-04-28 15:50:00,76.25,76.25,76.1,76.22,10900.0,56.3431,56.3431,56.2323,56.3209,10900.0
2008-04-29 09:30:00,76.14,76.24,76.14,76.2,5500.0,56.2618,56.3357,56.2618,56.3062,5500.0
2008-04-29 09:40:00,76.19,76.19,76.02,76.05,8600.0,56.2988,56.2988,56.1731,56.1953,8600.0
2008-04-29 09:50:00,76.05,76.05,75.95,75.97,2100.0,56.1953,56.1953,56.1214,56.1362,2100.0
2008-04-29 10:00:00,76.0,76.13,75.95,76.01,19500.0,56.1584,56.2544,56.1214,56.1658,19500.0
2008-04-29 10:10:00,75.96,75.97,75.86,75.91,3800.0,56.1288,56.1362,56.0549,56.0919,3800.0
2008-04-29 10:20:00,75.77,75.77,75.75,75.75,2200.0,55.9884,55.9884,55.9736,55.9736,2200.0
2008-04-29 10:30:00,75.71,75.8,75.71,75.8,3800.0,55.9441,56.0106,55.9441,56.0106,3800.0
2008-04-29 10:40:00,75.79,75.8,75.66,75.66,4400.0,56.0032,56.0106,55.9071,55.9071,4400.0
2008-04-29 10:50:00,75.64,75.71,75.64,75.71,1400.0,55.8924,55.9441,55.8924,55.9441,1400.0
2008-04-29 11:00:00,75.68,75.74,75.68,75.74,3900.0,55.9219,55.9662,55.9219,55.9662,3900.0
2008-04-29 11:10:00,75.74,75.77,75.67,75.74,176500.0,55.9662,55.9884,55.9145,55.9662,176500.0
2008-04-29 11:20:00,75.75,75.82,75.65,75.82,167100.0,55.9736,56.0254,55.8997,56.0254,167100.0
2008-04-29 11:30:00,75.81,75.86,75.8,75.86,12200.0,56.018,56.0549,56.0106,56.0549,12200.0
2008-04-29 11:40:00,75.86,75.86,75.76,75.76,7700.0,56.0549,56.0549,55.981,55.981,7700.0
2008-04-29 11:50:00,75.77,75.78,75.74,75.75,8700.0,55.9884,55.9958,55.9662,55.9736,8700.0
2008-04-29 12:00:00,75.79,75.81,75.77,75.77,1900.0,56.0032,56.018,55.9884,55.9884,1900.0
2008-04-29 12:10:00,75.75,75.77,75.72,75.75,4000.0,55.9736,55.9884,55.9515,55.9736,4000.0
2008-04-29 12:20:00,75.74,75.89,75.74,75.89,7500.0,55.9662,56.0771,55.9662,56.0771,7500.0
2008-04-29 12:30:00,75.88,75.88,75.83,75.87,3600.0,56.0697,56.0697,56.0328,56.0623,3600.0
2008-04-29 12:40:00,75.89,75.9,75.86,75.86,12200.0,56.0771,56.0845,56.0549,56.0549,12200.0
2008-04-29 12:50:00,75.86,75.91,75.81,75.82,3600.0,56.0549,56.0919,56.018,56.0254,3600.0
2008-04-29 13:00:00,75.81,75.88,75.79,75.88,7300.0,56.018,56.0697,56.0032,56.0697,7300.0
2008-04-29 13:10:00,75.87,75.94,75.87,75.93,11200.0,56.0623,56.114,56.0623,56.1066,11200.0
2008-04-29 13:20:00,75.95,75.97,75.91,75.93,2800.0,56.1214,56.1362,56.0919,56.1066,2800.0
2008-04-29 13:30:00,75.95,76.04,75.95,76.04,2600.0,56.1214,56.1879,56.1214,56.1879,2600.0
2008-04-29 13:40:00,76.02,76.03,75.94,75.94,3500.0,56.1731,56.1805,56.114,56.114,3500.0
2008-04-29 13:50:00,75.94,75.97,75.93,75.97,1500.0,56.114,56.1362,56.1066,56.1362,1500.0
2008-04-29 14:00:00,75.99,75.99,75.89,75.9,1252900.0,56.151,56.151,56.0771,56.0845,1252900.0
2008-04-29 14:10:00,75.9,75.99,75.86,75.9,116400.0,56.0845,56.151,56.0549,56.0845,116400.0
2008-04-29 14:20:00,75.9,76.0,75.9,75.97,52800.0,56.0845,56.1584,56.0845,56.1362,52800.0
2008-04-29 14:30:00,75.95,75.98,75.89,75.94,10900.0,56.1214,56.1436,56.0771,56.114,10900.0
2008-04-29 14:40:00,75.94,76.14,75.94,76.11,10100.0,56.114,56.2618,56.114,56.2397,10100.0
2008-04-29 14:50:00,76.1,76.14,76.08,76.13,1200.0,56.2323,56.2618,56.2175,56.2544,1200.0
2008-04-29 15:00:00,76.14,76.16,76.07,76.13,8200.0,56.2618,56.2766,56.2101,56.2544,8200.0
2008-04-29 15:10:00,76.14,76.14,76.12,76.14,1900.0,56.2618,56.2618,56.247,56.2618,1900.0
2008-04-29 15:20:00,76.01,76.03,75.94,75.96,7900.0,56.1658,56.1805,56.114,56.1288,7900.0
2008-04-29 15:30:00,75.94,76.0,75.94,75.97,4000.0,56.114,56.1584,56.114,56.1362,4000.0
2008-04-29 15:40:00,75.98,76.01,75.89,75.92,9300.0,56.1436,56.1658,56.0771,56.0993,9300.0
2008-04-29 15:50:00,75.93,75.93,75.84,75.93,8400.0,56.1066,56.1066,56.0401,56.1066,8400.0
2008-04-29 16:00:00,75.93,75.93,75.93,75.93,100.0,56.1066,56.1066,56.1066,56.1066,100.0
2008-04-29 16:10:00,75.93,75.93,75.93,75.93,0.0,56.1066,56.1066,56.1066,56.1066,0.0
2008-04-30 09:30:00,76.06,76.11,76.02,76.06,6400.0,56.2027,56.2397,56.1731,56.2027,6400.0
2008-04-30 09:40:00,76.08,76.23,76.06,76.19,12100.0,56.2175,56.3283,56.2027,56.2988,12100.0
2008-04-30 09:50:00,76.18,76.24,76.09,76.13,4500.0,56.2914,56.3357,56.2249,56.2544,4500.0
2008-04-30 10:00:00,76.1,76.19,76.08,76.18,3700.0,56.2323,56.2988,56.2175,56.2914,3700.0
2008-04-30 10:10:00,76.11,76.14,76.03,76.04,2900.0,56.2397,56.2618,56.1805,56.1879,2900.0
2008-04-30 10:20:00,76.05,76.12,76.02,76.09,6700.0,56.1953,56.247,56.1731,56.2249,6700.0
2008-04-30 10:30:00,76.11,76.18,76.11,76.15,4100.0,56.2397,56.2914,56.2397,56.2692,4100.0
2008-04-30 10:40:00,76.14,76.17,76.1,76.1,3800.0,56.2618,56.284,56.2323,56.2323,3800.0
2008-04-30 10:50:00,76.14,76.22,76.14,76.14,5900.0,56.2618,56.3209,56.2618,56.2618,5900.0
2008-04-30 11:00:00,76.15,76.27,76.15,76.27,3900.0,56.2692,56.3579,56.2692,56.3579,3900.0
2008-04-30 11:10:00,76.31,76.34,76.29,76.32,6400.0,56.3874,56.4096,56.3727,56.3948,6400.0
2008-04-30 11:20:00,76.32,76.35,76.3,76.31,8900.0,56.3948,56.417,56.38,56.3874,8900.0
2008-04-30 11:30:00,76.29,76.31,76.27,76.27,1100.0,56.3727,56.3874,56.3579,56.3579,1100.0
2008-04-30 11:40:00,76.27,76.28,76.19,76.2,2200.0,56.3579,56.3653,56.2988,56.3062,2200.0
2008-04-30 11:50:00,76.21,76.31,76.21,76.29,16000.0,56.3135,56.3874,56.3135,56.3727,16000.0
2008-04-30 12:00:00,76.32,76.32,76.25,76.26,5100.0,56.3948,56.3948,56.3431,56.3505,5100.0
2008-04-30 12:10:00,76.3,76.3,76.17,76.17,8300.0,56.38,56.38,56.284,56.284,8300.0
2008-04-30 12:20:00,76.18,76.18,76.12,76.14,4800.0,56.2914,56.2914,56.247,56.2618,4800.0
2008-04-30 12:30:00,76.13,76.18,76.13,76.16,7400.0,56.2544,56.2914,56.2544,56.2766,7400.0
2008-04-30 12:40:00,76.15,76.15,76.11,76.12,6600.0,56.2692,56.2692,56.2397,56.247,6600.0
2008-04-30 12:50:00,76.12,76.18,76.12,76.15,6000.0,56.247,56.2914,56.247,56.2692,6000.0
2008-04-30 13:00:00,76.15,76.18,76.14,76.18,3200.0,56.2692,56.2914,56.2618,56.2914,3200.0
2008-04-30 13:10:00,76.2,76.24,76.2,76.24,2500.0,56.3062,56.3357,56.3062,56.3357,2500.0
2008-04-30 13:20:00,76.24,76.27,76.24,76.25,4400.0,56.3357,56.3579,56.3357,56.3431,4400.0
2008-04-30 13:30:00,76.23,76.27,76.23,76.26,1800.0,56.3283,56.3579,56.3283,56.3505,1800.0
2008-04-30 13:40:00,76.27,76.28,76.22,76.23,2300.0,56.3579,56.3653,56.3209,56.3283,2300.0
2008-04-30 13:50:00,76.19,76.2,76.18,76.2,2000.0,56.2988,56.3062,56.2914,56.3062,2000.0
2008-04-30 14:00:00,76.2,76.38,76.19,76.36,3800.0,56.3062,56.4392,56.2988,56.4244,3800.0
2008-04-30 14:10:00,76.39,76.68,76.08,76.57,53000.0,56.4466,56.6608,56.2175,56.5796,53000.0
2008-04-30 14:20:00,76.54,76.54,76.21,76.43,24100.0,56.5574,56.5574,56.3135,56.4761,24100.0
2008-04-30 14:30:00,76.34,76.53,76.31,76.4,5600.0,56.4096,56.55,56.3874,56.4539,5600.0
2008-04-30 14:40:00,76.34,76.48,76.32,76.32,10400.0,56.4096,56.5131,56.3948,56.3948,10400.0
2008-04-30 14:50:00,76.32,76.35,75.96,75.96,17300.0,56.3948,56.417,56.1288,56.1288,17300.0
2008-04-30 15:00:00,75.94,75.99,75.81,75.9,16700.0,56.114,56.151,56.018,56.0845,16700.0
2008-04-30 15:10:00,75.92,75.95,75.53,75.72,23700.0,56.0993,56.1214,55.8111,55.9515,23700.0
2008-04-30 15:20:00,75.76,75.83,75.57,75.58,3800.0,55.981,56.0328,55.8406,55.848,3800.0
2008-04-30 15:30:00,75.62,75.81,75.59,75.73,17100.0,55.8776,56.018,55.8554,55.9589,17100.0
2008-04-30 15:40:00,75.73,75.84,75.61,75.81,10700.0,55.9589,56.0401,55.8702,56.018,10700.0
2008-04-30 15:50:00,75.73,75.76,75.54,75.57,18200.0,55.9589,55.981,55.8185,55.8406,18200.0
2008-04-30 16:00:00,75.55,75.62,75.55,75.62,3200.0,55.8259,55.8776,55.8259,55.8776,3200.0
2008-04-30 16:10:00,75.62,75.62,75.62,75.62,0.0,55.8776,55.8776,55.8776,55.8776,0.0
2008-05-01 09:30:00,75.55,75.6,75.5,75.51,3300.0,55.8259,55.8628,55.7889,55.7963,3300.0
2008-05-01 09:40:00,75.6,75.7,75.6,75.68,1700.0,55.8628,55.9367,55.8628,55.9219,1700.0
2008-05-01 09:50:00,75.67,75.81,75.65,75.73,12700.0,55.9145,56.018,55.8997,55.9589,12700.0
2008-05-01 10:00:00,75.74,75.91,75.69,75.84,15500.0,55.9662,56.0919,55.9293,56.0401,15500.0
2008-05-01 10:10:00,75.86,75.91,75.76,75.76,4800.0,56.0549,56.0919,55.981,55.981,4800.0
2008-05-01 10:20:00,75.72,75.94,75.71,75.93,2500.0,55.9515,56.114,55.9441,56.1066,2500.0
2008-05-01 10:30:00,75.93,75.93,75.78,75.78,2100.0,56.1066,56.1066,55.9958,55.9958,2100.0
2008-05-01 10:40:00,75.8,75.87,75.76,75.82,6500.0,56.0106,56.0623,55.981,56.0254,6500.0
2008-05-01 10:50:00,75.83,75.9,75.83,75.89,900.0,56.0328,56.0845,56.0328,56.0771,900.0
2008-05-01 11:00:00,75.88,76.03,75.84,76.02,11600.0,56.0697,56.1805,56.0401,56.1731,11600.0
2008-05-01 11:10:00,76.03,76.05,75.98,76.02,5800.0,56.1805,56.1953,56.1436,56.1731,5800.0
2008-05-01 11:20:00,76.01,76.06,75.97,75.99,3600.0,56.1658,56.2027,56.1362,56.151,3600.0
2008-05-01 11:30:00,75.97,76.06,75.95,76.02,5800.0,56.1362,56.2027,56.1214,56.1731,5800.0
2008-05-01 11:40:00,76.02,76.07,75.97,76.06,15200.0,56.1731,56.2101,56.1362,56.2027,15200.0
2008-05-01 11:50:00,76.06,76.11,76.03,76.04,5200.0,56.2027,56.2397,56.1805,56.1879,5200.0
2008-05-01 12:00:00,76.01,76.06,76.01,76.05,8400.0,56.1658,56.2027,56.1658,56.1953,8400.0
2008-05-01 12:10:00,76.08,76.23,76.06,76.22,10600.0,56.2175,56.3283,56.2027,56.3209,10600.0
2008-05-01 12:20:00,76.22,76.22,76.18,76.19,2800.0,56.3209,56.3209,56.2914,56.2988,2800.0
2008-05-01 12:30:00,76.19,76.44,76.19,76.42,10200.0,56.2988,56.4835,56.2988,56.4687,10200.0
2008-05-01 12:40:00,76.42,76.47,76.42,76.47,9800.0,56.4687,56.5057,56.4687,56.5057,9800.0
2008-05-01 12:50:00,76.47,76.68,76.47,76.64,12200.0,56.5057,56.6608,56.5057,56.6313,12200.0
2008-05-01 13:00:00,76.62,76.64,76.52,76.57,7300.0,56.6165,56.6313,56.5426,56.5796,7300.0
2008-05-01 13:10:00,76.58,76.84,76.57,76.81,22200.0,56.5869,56.7791,56.5796,56.7569,22200.0
2008-05-01 13:20:00,76.82,76.82,76.71,76.72,8400.0,56.7643,56.7643,56.683,56.6904,8400.0
2008-05-01 13:30:00,76.73,76.73,76.67,76.7,6800.0,56.6978,56.6978,56.6535,56.6756,6800.0
2008-05-01 13:40:00,76.7,76.71,76.63,76.64,10100.0,56.6756,56.683,56.6239,56.6313,10100.0
2008-05-01 13:50:00,76.62,76.63,76.55,76.56,15500.0,56.6165,56.6239,56.5648,56.5722,15500.0
2008-05-01 14:00:00,76.54,76.64,76.51,76.62,30700.0,56.5574,56.6313,56.5352,56.6165,30700.0
2008-05-01 14:10:00,76.62,76.69,76.62,76.66,3400.0,56.6165,56.6682,56.6165,56.6461,3400.0
2008-05-01 14:20:00,76.65,76.76,76.63,76.63,20600.0,56.6387,56.72,56.6239,56.6239,20600.0
2008-05-01 14:30:00,76.64,76.82,76.64,76.75,3400.0,56.6313,56.7643,56.6313,56.7126,3400.0
2008-05-01 14:40:00,76.76,76.87,76.76,76.85,12600.0,56.72,56.8012,56.72,56.7865,12600.0
2008-05-01 14:50:00,76.9,76.92,76.7,76.7,9000.0,56.8234,56.8382,56.6756,56.6756,9000.0
2008-05-01 15:00:00,76.7,76.74,76.65,76.67,9900.0,56.6756,56.7052,56.6387,56.6535,9900.0
2008-05-01 15:10:00,76.68,76.79,76.66,76.78,9600.0,56.6608,56.7421,56.6461,56.7347,9600.0
2008-05-01 15:20:00,76.75,76.8,76.69,76.74,8500.0,56.7126,56.7495,56.6682,56.7052,8500.0
2008-05-01 15:30:00,76.77,76.77,76.59,76.63,13000.0,56.7273,56.7273,56.5943,56.6239,13000.0
2008-05-01 15:40:00,76.65,76.72,76.62,76.72,10300.0,56.6387,56.6904,56.6165,56.6904,10300.0
2008-05-01 15:50:00,76.75,76.93,76.75,76.9,16100.0,56.7126,56.8456,56.7126,56.8234,16100.0
2008-05-01 16:00:00,76.88,76.88,76.88,76.88,100.0,56.8086,56.8086,56.8086,56.8086,100.0
2008-05-01 16:10:00,76.88,76.88,76.88,76.88,0.0,56.8086,56.8086,56.8086,56.8086,0.0
2008-05-02 09:30:00,77.66,77.66,77.35,77.35,24500.0,57.385,57.385,57.1559,57.1559,24500.0
2008-05-02 09:40:00,77.32,77.39,77.29,77.39,5900.0,57.1338,57.1855,57.1116,57.1855,5900.0
2008-05-02 09:50:00,77.38,77.46,77.34,77.46,5900.0,57.1781,57.2372,57.1485,57.2372,5900.0
2008-05-02 10:00:00,77.47,77.62,77.47,77.55,13800.0,57.2446,57.3554,57.2446,57.3037,13800.0
2008-05-02 10:10:00,77.55,77.57,77.43,77.45,5800.0,57.3037,57.3185,57.215,57.2298,5800.0
2008-05-02 10:20:00,77.41,77.41,77.23,77.23,4800.0,57.2003,57.2003,57.0672,57.0672,4800.0
2008-05-02 10:30:00,77.3,77.32,77.15,77.17,4700.0,57.119,57.1338,57.0081,57.0229,4700.0
2008-05-02 10:40:00,77.19,77.24,77.14,77.19,16200.0,57.0377,57.0746,57.0007,57.0377,16200.0
2008-05-02 10:50:00,77.21,77.23,77.08,77.09,6300.0,57.0525,57.0672,56.9564,56.9638,6300.0
2008-05-02 11:00:00,77.13,77.27,77.13,77.27,10200.0,56.9934,57.0968,56.9934,57.0968,10200.0
2008-05-02 11:10:00,77.27,77.39,77.26,77.28,14900.0,57.0968,57.1855,57.0894,57.1042,14900.0
2008-05-02 11:20:00,77.26,77.27,77.2,77.22,7200.0,57.0894,57.0968,57.0451,57.0599,7200.0
2008-05-02 11:30:00,77.22,77.29,77.13,77.14,14800.0,57.0599,57.1116,56.9934,57.0007,14800.0
2008-05-02 11:40:00,77.14,77.27,77.14,77.23,24500.0,57.0007,57.0968,57.0007,57.0672,24500.0
2008-05-02 11:50:00,77.27,77.29,77.2,77.21,28300.0,57.0968,57.1116,57.0451,57.0525,28300.0
2008-05-02 12:00:00,77.17,77.18,77.01,77.05,9200.0,57.0229,57.0303,56.9047,56.9342,9200.0
2008-05-02 12:10:00,77.07,77.11,77.04,77.06,12200.0,56.949,56.9786,56.9269,56.9416,12200.0
2008-05-02 12:20:00,77.06,77.07,77.02,77.06,5200.0,56.9416,56.949,56.9121,56.9416,5200.0
2008-05-02 12:30:00,77.07,77.07,76.96,77.0,4700.0,56.949,56.949,56.8677,56.8973,4700.0
2008-05-02 12:40:00,76.98,77.0,76.93,76.94,6200.0,56.8825,56.8973,56.8456,56.853,6200.0
2008-05-02 12:50:00,76.93,77.03,76.92,76.99,8900.0,56.8456,56.9195,56.8382,56.8899,8900.0
2008-05-02 13:00:00,76.99,77.0,76.75,76.78,6400.0,56.8899,56.8973,56.7126,56.7347,6400.0
2008-05-02 13:10:00,76.8,76.82,76.74,76.81,5000.0,56.7495,56.7643,56.7052,56.7569,5000.0
2008-05-02 13:20:00,76.79,76.93,76.79,76.92,8100.0,56.7421,56.8456,56.7421,56.8382,8100.0
2008-05-02 13:30:00,76.92,76.92,76.86,76.88,5700.0,56.8382,56.8382,56.7938,56.8086,5700.0
2008-05-02 13:40:00,76.86,77.05,76.85,77.04,4800.0,56.7938,56.9342,56.7865,56.9269,4800.0
2008-05-02 13:50:00,77.02,77.05,76.95,76.97,2100.0,56.9121,56.9342,56.8603,56.8751,2100.0
2008-05-02 14:00:00,76.94,77.06,76.71,76.75,35900.0,56.853,56.9416,56.683,56.7126,35900.0
2008-05-02 14:10:00,76.75,76.93,76.75,76.81,9000.0,56.7126,56.8456,56.7126,56.7569,9000.0
2008-05-02 14:20:00,76.8,76.9,76.8,76.84,2800.0,56.7495,56.8234,56.7495,56.7791,2800.0
2008-05-02 14:30:00,76.81,77.01,76.79,76.95,17400.0,56.7569,56.9047,56.7421,56.8603,17400.0
2008-05-02 14:40:00,76.93,76.95,76.81,76.92,12800.0,56.8456,56.8603,56.7569,56.8382,12800.0
2008-05-02 14:50:00,76.94,76.98,76.87,76.87,9200.0,56.853,56.8825,56.8012,56.8012,9200.0
2008-05-02 15:00:00,76.85,76.9,76.81,76.88,12900.0,56.7865,56.8234,56.7569,56.8086,12900.0
2008-05-02 15:10:00,76.88,77.06,76.88,77.01,61600.0,56.8086,56.9416,56.8086,56.9047,61600.0
2008-05-02 15:20:00,77.01,77.05,76.95,76.99,102500.0,56.9047,56.9342,56.8603,56.8899,102500.0
2008-05-02 15:30:00,77.0,77.05,76.91,77.01,72800.0,56.8973,56.9342,56.8308,56.9047,72800.0
2008-05-02 15:40:00,77.03,77.06,76.92,76.97,42600.0,56.9195,56.9416,56.8382,56.8751,42600.0
2008-05-02 15:50:00,76.98,77.11,76.93,77.07,20400.0,56.8825,56.9786,56.8456,56.949,20400.0
2008-05-05 09:30:00,77.0,77.0,76.85,76.88,13500.0,56.8973,56.8973,56.7865,56.8086,13500.0
2008-05-05 09:40:00,76.86,76.98,76.81,76.98,15000.0,56.7938,56.8825,56.7569,56.8825,15000.0
2008-05-05 09:50:00,76.98,77.1,76.98,77.03,4600.0,56.8825,56.9712,56.8825,56.9195,4600.0
2008-05-05 10:00:00,77.04,77.19,76.98,77.19,33500.0,56.9269,57.0377,56.8825,57.0377,33500.0
2008-05-05 10:10:00,77.18,77.18,76.96,77.02,48000.0,57.0303,57.0303,56.8677,56.9121,48000.0
2008-05-05 10:20:00,77.01,77.03,76.86,76.87,8900.0,56.9047,56.9195,56.7938,56.8012,8900.0
2008-05-05 10:30:00,76.85,76.91,76.84,76.89,2300.0,56.7865,56.8308,56.7791,56.816,2300.0
2008-05-05 10:40:00,76.85,76.96,76.85,76.94,9100.0,56.7865,56.8677,56.7865,56.853,9100.0
2008-05-05 10:50:00,76.93,76.95,76.68,76.68,8300.0,56.8456,56.8603,56.6608,56.6608,8300.0
2008-05-05 11:00:00,76.66,76.73,76.64,76.68,9400.0,56.6461,56.6978,56.6313,56.6608,9400.0
2008-05-05 11:10:00,76.7,76.77,76.7,76.75,4600.0,56.6756,56.7273,56.6756,56.7126,4600.0
2008-05-05 11:20:00,76.75,76.8,76.74,76.76,5200.0,56.7126,56.7495,56.7052,56.72,5200.0
2008-05-05 11:30:00,76.75,76.9,76.75,76.83,4700.0,56.7126,56.8234,56.7126,56.7717,4700.0
2008-05-05 11:40:00,76.82,76.86,76.81,76.85,1700.0,56.7643,56.7938,56.7569,56.7865,1700.0
2008-05-05 11:50:00,76.81,76.89,76.81,76.85,5800.0,56.7569,56.816,56.7569,56.7865,5800.0
2008-05-05 12:00:00,76.87,76.9,76.83,76.83,2000.0,56.8012,56.8234,56.7717,56.7717,2000.0
2008-05-05 12:10:00,76.83,76.87,76.78,76.85,18300.0,56.7717,56.8012,56.7347,56.7865,18300.0
2008-05-05 12:20:00,76.85,76.85,76.71,76.79,17700.0,56.7865,56.7865,56.683,56.7421,17700.0
2008-05-05 12:30:00,76.79,76.89,76.76,76.87,13900.0,56.7421,56.816,56.72,56.8012,13900.0
2008-05-05 12:40:00,76.87,76.89,76.79,76.87,7100.0,56.8012,56.816,56.7421,56.8012,7100.0
2008-05-05 12:50:00,76.86,76.89,76.86,76.87,1900.0,56.7938,56.816,56.7938,56.8012,1900.0
2008-05-05 13:00:00,76.88,76.88,76.84,76.85,1600.0,56.8086,56.8086,56.7791,56.7865,1600.0
2008-05-05 13:10:00,76.86,76.86,76.79,76.83,1400.0,56.7938,56.7938,56.7421,56.7717,1400.0
2008-05-05 13:20:00,76.79,76.79,76.76,76.77,800.0,56.7421,56.7421,56.72,56.7273,800.0
2008-05-05 13:30:00,76.78,76.84,76.78,76.79,1700.0,56.7347,56.7791,56.7347,56.7421,1700.0
2008-05-05 13:40:00,76.78,76.8,76.65,76.66,779300.0,56.7347,56.7495,56.6387,56.6461,779300.0
2008-05-05 13:50:00,76.65,76.71,76.63,76.67,265700.0,56.6387,56.683,56.6239,56.6535,265700.0
2008-05-05 14:00:00,76.66,76.73,76.62,76.73,11800.0,56.6461,56.6978,56.6165,56.6978,11800.0
2008-05-05 14:10:00,76.71,76.71,76.65,76.69,6600.0,56.683,56.683,56.6387,56.6682,6600.0
2008-05-05 14:20:00,76.72,76.78,76.71,76.78,9700.0,56.6904,56.7347,56.683,56.7347,9700.0
2008-05-05 14:30:00,76.75,76.77,76.72,76.72,14800.0,56.7126,56.7273,56.6904,56.6904,14800.0
2008-05-05 14:40:00,76.7,76.81,76.7,76.81,7500.0,56.6756,56.7569,56.6756,56.7569,7500.0
2008-05-05 14:50:00,76.84,76.84,76.76,76.79,1300.0,56.7791,56.7791,56.72,56.7421,1300.0
2008-05-05 15:00:00,76.83,76.84,76.81,76.82,2100.0,56.7717,56.7791,56.7569,56.7643,2100.0
2008-05-05 15:10:00,76.81,76.87,76.8,76.81,37500.0,56.7569,56.8012,56.7495,56.7569,37500.0
2008-05-05 15:20:00,76.83,76.88,76.83,76.85,7700.0,56.7717,56.8086,56.7717,56.7865,7700.0
2008-05-05 15:30:00,76.83,76.84,76.77,76.78,22800.0,56.7717,56.7791,56.7273,56.7347,22800.0
2008-05-05 15:40:00,76.77,76.81,76.75,76.76,9000.0,56.7273,56.7569,56.7126,56.72,9000.0
2008-05-05 15:50:00,76.77,76.84,76.74,76.78,93400.0,56.7273,56.7791,56.7052,56.7347,93400.0
2008-05-06 09:30:00,76.46,76.46,76.35,76.37,8000.0,56.4983,56.4983,56.417,56.4318,8000.0
2008-05-06 09:40:00,76.36,76.43,76.25,76.28,9000.0,56.4244,56.4761,56.3431,56.3653,9000.0
2008-05-06 09:50:00,76.28,76.38,76.26,76.38,17300.0,56.3653,56.4392,56.3505,56.4392,17300.0
2008-05-06 10:00:00,76.35,76.45,76.34,76.41,3800.0,56.417,56.4909,56.4096,56.4613,3800.0
2008-05-06 10:10:00,76.49,76.51,76.39,76.44,12600.0,56.5204,56.5352,56.4466,56.4835,12600.0
2008-05-06 10:20:00,76.57,76.58,76.51,76.51,3400.0,56.5796,56.5869,56.5352,56.5352,3400.0
2008-05-06 10:30:00,76.52,76.52,76.42,76.47,3800.0,56.5426,56.5426,56.4687,56.5057,3800.0
2008-05-06 10:40:00,76.49,76.65,76.48,76.65,8500.0,56.5204,56.6387,56.5131,56.6387,8500.0
2008-05-06 10:50:00,76.64,76.75,76.62,76.74,8100.0,56.6313,56.7126,56.6165,56.7052,8100.0
2008-05-06 11:00:00,76.78,76.8,76.72,76.77,13300.0,56.7347,56.7495,56.6904,56.7273,13300.0
2008-05-06 11:10:00,76.76,76.84,76.69,76.69,27200.0,56.72,56.7791,56.6682,56.6682,27200.0
2008-05-06 11:20:00,76.69,76.73,76.68,76.72,6700.0,56.6682,56.6978,56.6608,56.6904,6700.0
2008-05-06 11:30:00,76.71,76.74,76.66,76.7,7400.0,56.683,56.7052,56.6461,56.6756,7400.0
2008-05-06 11:40:00,76.69,76.75,76.67,76.74,3300.0,56.6682,56.7126,56.6535,56.7052,3300.0
2008-05-06 11:50:00,76.79,76.87,76.78,76.87,4900.0,56.7421,56.8012,56.7347,56.8012,4900.0
2008-05-06 12:00:00,76.89,77.11,76.88,77.08,5400.0,56.816,56.9786,56.8086,56.9564,5400.0
2008-05-06 12:10:00,77.1,77.19,77.07,77.14,6000.0,56.9712,57.0377,56.949,57.0007,6000.0
2008-05-06 12:20:00,77.15,77.22,77.14,77.14,8200.0,57.0081,57.0599,57.0007,57.0007,8200.0
2008-05-06 12:30:00,77.14,77.16,77.04,77.06,5500.0,57.0007,57.0155,56.9269,56.9416,5500.0
2008-05-06 12:40:00,77.07,77.18,77.07,77.16,9700.0,56.949,57.0303,56.949,57.0155,9700.0
2008-05-06 12:50:00,77.22,77.32,77.22,77.3,6600.0,57.0599,57.1338,57.0599,57.119,6600.0
2008-05-06 13:00:00,77.28,77.29,77.23,77.27,4600.0,57.1042,57.1116,57.0672,57.0968,4600.0
2008-05-06 13:10:00,77.3,77.36,77.24,77.32,3200.0,57.119,57.1633,57.0746,57.1338,3200.0
2008-05-06 13:20:00,77.33,77.35,77.25,77.3,17100.0,57.1411,57.1559,57.082,57.119,17100.0
2008-05-06 13:30:00,77.27,77.3,77.21,77.3,5600.0,57.0968,57.119,57.0525,57.119,5600.0
2008-05-06 13:40:00,77.3,77.36,77.25,77.27,3000.0,57.119,57.1633,57.082,57.0968,3000.0
2008-05-06 13:50:00,77.25,77.29,77.25,77.28,1000.0,57.082,57.1116,57.082,57.1042,1000.0
2008-05-06 14:00:00,77.25,77.25,77.12,77.12,2500.0,57.082,57.082,56.986,56.986,2500.0
2008-05-06 14:10:00,77.08,77.19,77.08,77.15,10600.0,56.9564,57.0377,56.9564,57.0081,10600.0
2008-05-06 14:20:00,77.15,77.2,77.11,77.2,6000.0,57.0081,57.0451,56.9786,57.0451,6000.0
2008-05-06 14:30:00,77.21,77.23,77.19,77.19,3900.0,57.0525,57.0672,57.0377,57.0377,3900.0
2008-05-06 14:40:00,77.16,77.3,77.16,77.3,7100.0,57.0155,57.119,57.0155,57.119,7100.0
2008-05-06 14:50:00,77.35,77.42,77.34,77.39,3100.0,57.1559,57.2076,57.1485,57.1855,3100.0
2008-05-06 15:00:00,77.4,77.46,77.36,77.46,3500.0,57.1929,57.2372,57.1633,57.2372,3500.0
2008-05-06 15:10:00,77.43,77.49,77.43,77.45,4100.0,57.215,57.2594,57.215,57.2298,4100.0
2008-05-06 15:20:00,77.44,77.46,77.42,77.44,3500.0,57.2224,57.2372,57.2076,57.2224,3500.0
2008-05-06 15:30:00,77.44,77.59,77.44,77.53,10800.0,57.2224,57.3333,57.2224,57.2889,10800.0
2008-05-06 15:40:00,77.55,77.55,77.38,77.39,11300.0,57.3037,57.3037,57.1781,57.1855,11300.0
2008-05-06 15:50:00,77.42,77.46,77.39,77.39,17400.0,57.2076,57.2372,57.1855,57.1855,17400.0
2008-05-06 16:00:00,77.39,77.39,77.39,77.39,100.0,57.1855,57.1855,57.1855,57.1855,100.0
2008-05-06 16:10:00,77.53,77.53,77.51,77.51,2100.0,57.2889,57.2889,57.2741,57.2741,2100.0
2008-05-07 09:30:00,77.49,77.49,77.36,77.4,21400.0,57.2594,57.2594,57.1633,57.1929,21400.0
2008-05-07 09:40:00,77.39,77.4,77.29,77.4,5600.0,57.1855,57.1929,57.1116,57.1929,5600.0
2008-05-07 09:50:00,77.39,77.43,77.32,77.36,8900.0,57.1855,57.215,57.1338,57.1633,8900.0
2008-05-07 10:00:00,77.34,77.36,77.24,77.27,2400.0,57.1485,57.1633,57.0746,57.0968,2400.0
2008-05-07 10:10:00,77.23,77.36,77.23,77.36,1500.0,57.0672,57.1633,57.0672,57.1633,1500.0
2008-05-07 10:20:00,77.37,77.43,77.34,77.41,3300.0,57.1707,57.215,57.1485,57.2003,3300.0
2008-05-07 10:30:00,77.4,77.45,77.36,77.43,4900.0,57.1929,57.2298,57.1633,57.215,4900.0
2008-05-07 10:40:00,77.45,77.54,77.36,77.36,7300.0,57.2298,57.2963,57.1633,57.1633,7300.0
2008-05-07 10:50:00,77.33,77.34,77.25,77.27,18300.0,57.1411,57.1485,57.082,57.0968,18300.0
2008-05-07 11:00:00,77.25,77.3,77.22,77.3,4500.0,57.082,57.119,57.0599,57.119,4500.0
2008-05-07 11:10:00,77.27,77.29,77.21,77.25,11300.0,57.0968,57.1116,57.0525,57.082,11300.0
2008-05-07 11:20:00,77.25,77.27,77.18,77.18,7400.0,57.082,57.0968,57.0303,57.0303,7400.0
2008-05-07 11:30:00,77.2,77.2,77.06,77.07,10600.0,57.0451,57.0451,56.9416,56.949,10600.0
2008-05-07 11:40:00,77.08,77.1,77.07,77.1,3600.0,56.9564,56.9712,56.949,56.9712,3600.0
2008-05-07 11:50:00,77.1,77.1,77.04,77.08,6500.0,56.9712,56.9712,56.9269,56.9564,6500.0
2008-05-07 12:00:00,77.08,77.16,77.04,77.13,3400.0,56.9564,57.0155,56.9269,56.9934,3400.0
2008-05-07 12:10:00,77.12,77.15,77.09,77.15,3100.0,56.986,57.0081,56.9638,57.0081,3100.0
2008-05-07 12:20:00,77.14,77.14,77.05,77.05,4700.0,57.0007,57.0007,56.9342,56.9342,4700.0
2008-05-07 12:30:00,77.08,77.13,77.06,77.13,3700.0,56.9564,56.9934,56.9416,56.9934,3700.0
2008-05-07 12:40:00,77.12,77.14,77.08,77.1,7400.0,56.986,57.0007,56.9564,56.9712,7400.0
2008-05-07 12:50:00,77.1,77.15,77.09,77.15,2800.0,56.9712,57.0081,56.9638,57.0081,2800.0
2008-05-07 13:00:00,77.15,77.16,76.94,76.94,13400.0,57.0081,57.0155,56.853,56.853,13400.0
2008-05-07 13:10:00,76.92,76.95,76.9,76.95,4800.0,56.8382,56.8603,56.8234,56.8603,4800.0
2008-05-07 13:20:00,76.93,77.0,76.9,76.94,3600.0,56.8456,56.8973,56.8234,56.853,3600.0
2008-05-07 13:30:00,76.96,76.97,76.93,76.94,2100.0,56.8677,56.8751,56.8456,56.853,2100.0
2008-05-07 13:40:00,76.94,76.96,76.87,76.94,1001900.0,56.853,56.8677,56.8012,56.853,1001900.0
2008-05-07 13:50:00,76.95,76.95,76.83,76.87,1003900.0,56.8603,56.8603,56.7717,56.8012,1003900.0
2008-05-07 14:00:00,76.89,76.89,76.85,76.89,2800.0,56.816,56.816,56.7865,56.816,2800.0
2008-05-07 14:10:00,76.89,76.89,76.8,76.84,4600.0,56.816,56.816,56.7495,56.7791,4600.0
2008-05-07 14:20:00,76.82,76.83,76.54,76.58,9800.0,56.7643,56.7717,56.5574,56.5869,9800.0
2008-05-07 14:30:00,76.55,76.55,76.37,76.46,17200.0,56.5648,56.5648,56.4318,56.4983,17200.0
2008-05-07 14:40:00,76.41,76.47,76.29,76.32,10200.0,56.4613,56.5057,56.3727,56.3948,10200.0
2008-05-07 14:50:00,76.34,76.45,76.34,76.41,6100.0,56.4096,56.4909,56.4096,56.4613,6100.0
2008-05-07 15:00:00,76.4,76.41,76.26,76.28,7200.0,56.4539,56.4613,56.3505,56.3653,7200.0
2008-05-07 15:10:00,76.27,76.42,76.21,76.4,5300.0,56.3579,56.4687,56.3135,56.4539,5300.0
2008-05-07 15:20:00,76.39,76.39,76.03,76.09,2015500.0,56.4466,56.4466,56.1805,56.2249,2015500.0
2008-05-07 15:30:00,76.13,76.25,76.04,76.22,80000.0,56.2544,56.3431,56.1879,56.3209,80000.0
2008-05-07 15:40:00,76.21,76.4,76.14,76.25,81100.0,56.3135,56.4539,56.2618,56.3431,81100.0
2008-05-07 15:50:00,76.2,76.23,76.01,76.08,101600.0,56.3062,56.3283,56.1658,56.2175,101600.0
2008-05-07 16:00:00,76.07,76.24,76.07,76.24,2100.0,56.2101,56.3357,56.2101,56.3357,2100.0
2008-05-07 16:10:00,76.24,76.24,76.24,76.24,0.0,56.3357,56.3357,56.3357,56.3357,0.0
2008-05-08 09:30:00,76.38,76.41,76.22,76.28,17500.0,56.4392,56.4613,56.3209,56.3653,17500.0
2008-05-08 09:40:00,76.24,76.36,76.21,76.36,20000.0,56.3357,56.4244,56.3135,56.4244,20000.0
2008-05-08 09:50:00,76.39,76.47,76.3,76.32,11500.0,56.4466,56.5057,56.38,56.3948,11500.0
2008-05-08 10:00:00,76.32,76.32,76.19,76.28,4400.0,56.3948,56.3948,56.2988,56.3653,4400.0
2008-05-08 10:10:00,76.24,76.28,76.09,76.09,21600.0,56.3357,56.3653,56.2249,56.2249,21600.0
2008-05-08 10:20:00,76.09,76.25,76.09,76.24,8100.0,56.2249,56.3431,56.2249,56.3357,8100.0
2008-05-08 10:30:00,76.25,76.26,76.05,76.05,72300.0,56.3431,56.3505,56.1953,56.1953,72300.0
2008-05-08 10:40:00,76.06,76.1,75.98,76.02,14900.0,56.2027,56.2323,56.1436,56.1731,14900.0
2008-05-08 10:50:00,76.02,76.16,75.95,76.14,24500.0,56.1731,56.2766,56.1214,56.2618,24500.0
2008-05-08 11:00:00,76.13,76.34,76.08,76.34,12300.0,56.2544,56.4096,56.2175,56.4096,12300.0
2008-05-08 11:10:00,76.32,76.36,76.26,76.28,5100.0,56.3948,56.4244,56.3505,56.3653,5100.0
2008-05-08 11:20:00,76.32,76.44,76.3,76.4,10000.0,56.3948,56.4835,56.38,56.4539,10000.0
2008-05-08 11:30:00,76.38,76.43,76.31,76.33,11600.0,56.4392,56.4761,56.3874,56.4022,11600.0
2008-05-08 11:40:00,76.3,76.35,76.26,76.3,11100.0,56.38,56.417,56.3505,56.38,11100.0
2008-05-08 11:50:00,76.3,76.35,76.26,76.31,14500.0,56.38,56.417,56.3505,56.3874,14500.0
2008-05-08 12:00:00,76.31,76.32,76.27,76.29,5400.0,56.3874,56.3948,56.3579,56.3727,5400.0
2008-05-08 12:10:00,76.33,76.36,76.22,76.24,10600.0,56.4022,56.4244,56.3209,56.3357,10600.0
2008-05-08 12:20:00,76.28,76.28,76.16,76.17,8900.0,56.3653,56.3653,56.2766,56.284,8900.0
2008-05-08 12:30:00,76.15,76.19,76.14,76.15,6800.0,56.2692,56.2988,56.2618,56.2692,6800.0
2008-05-08 12:40:00,76.15,76.21,76.12,76.18,5000.0,56.2692,56.3135,56.247,56.2914,5000.0
2008-05-08 12:50:00,76.22,76.28,76.21,76.25,3800.0,56.3209,56.3653,56.3135,56.3431,3800.0
2008-05-08 13:00:00,76.31,76.32,76.28,76.29,2400.0,56.3874,56.3948,56.3653,56.3727,2400.0
2008-05-08 13:10:00,76.22,76.26,76.14,76.17,6400.0,56.3209,56.3505,56.2618,56.284,6400.0
2008-05-08 13:20:00,76.23,76.52,76.23,76.5,18000.0,56.3283,56.5426,56.3283,56.5278,18000.0
2008-05-08 13:30:00,76.49,76.55,76.41,76.41,29400.0,56.5204,56.5648,56.4613,56.4613,29400.0
2008-05-08 13:40:00,76.41,76.48,76.41,76.47,9100.0,56.4613,56.5131,56.4613,56.5057,9100.0
2008-05-08 13:50:00,76.5,76.65,76.5,76.61,5800.0,56.5278,56.6387,56.5278,56.6091,5800.0
2008-05-08 14:00:00,76.64,76.64,76.46,76.48,7600.0,56.6313,56.6313,56.4983,56.5131,7600.0
2008-05-08 14:10:00,76.49,76.51,76.37,76.39,2400.0,56.5204,56.5352,56.4318,56.4466,2400.0
2008-05-08 14:20:00,76.36,76.44,76.33,76.35,5900.0,56.4244,56.4835,56.4022,56.417,5900.0
2008-05-08 14:30:00,76.35,76.4,76.27,76.4,5500.0,56.417,56.4539,56.3579,56.4539,5500.0
2008-05-08 14:40:00,76.36,76.36,76.24,76.27,2400.0,56.4244,56.4244,56.3357,56.3579,2400.0
2008-05-08 14:50:00,76.21,76.28,76.2,76.2,3200.0,56.3135,56.3653,56.3062,56.3062,3200.0
2008-05-08 15:00:00,76.28,76.38,76.22,76.26,4000.0,56.3653,56.4392,56.3209,56.3505,4000.0
2008-05-08 15:10:00,76.28,76.28,76.13,76.19,11600.0,56.3653,56.3653,56.2544,56.2988,11600.0
2008-05-08 15:20:00,76.14,76.31,76.09,76.23,14500.0,56.2618,56.3874,56.2249,56.3283,14500.0
2008-05-08 15:30:00,76.26,76.29,76.22,76.26,4900.0,56.3505,56.3727,56.3209,56.3505,4900.0
2008-05-08 15:40:00,76.3,76.36,76.2,76.36,15700.0,56.38,56.4244,56.3062,56.4244,15700.0
2008-05-08 15:50:00,76.41,76.42,76.33,76.39,9900.0,56.4613,56.4687,56.4022,56.4466,9900.0
2008-05-08 16:00:00,76.39,76.39,76.36,76.38,1000.0,56.4466,56.4466,56.4244,56.4392,1000.0
2008-05-08 16:10:00,76.38,76.38,76.38,76.38,0.0,56.4392,56.4392,56.4392,56.4392,0.0
2008-05-09 09:30:00,75.78,75.84,75.68,75.84,8200.0,55.9958,56.0401,55.9219,56.0401,8200.0
2008-05-09 09:40:00,75.85,75.91,75.81,75.9,5800.0,56.0475,56.0919,56.018,56.0845,5800.0
2008-05-09 09:50:00,75.92,75.92,75.78,75.78,3900.0,56.0993,56.0993,55.9958,55.9958,3900.0
2008-05-09 10:00:00,75.8,75.95,75.8,75.94,7300.0,56.0106,56.1214,56.0106,56.114,7300.0
2008-05-09 10:10:00,75.9,75.93,75.86,75.91,5600.0,56.0845,56.1066,56.0549,56.0919,5600.0
2008-05-09 10:20:00,75.93,75.95,75.86,75.94,6500.0,56.1066,56.1214,56.0549,56.114,6500.0
2008-05-09 10:30:00,75.96,76.01,75.89,76.01,16500.0,56.1288,56.1658,56.0771,56.1658,16500.0
2008-05-09 10:40:00,76.0,76.21,76.0,76.16,21100.0,56.1584,56.3135,56.1584,56.2766,21100.0
2008-05-09 10:50:00,76.14,76.15,76.07,76.07,6500.0,56.2618,56.2692,56.2101,56.2101,6500.0
2008-05-09 11:00:00,76.09,76.1,75.99,76.08,19500.0,56.2249,56.2323,56.151,56.2175,19500.0
2008-05-09 11:10:00,76.04,76.04,75.96,76.02,16700.0,56.1879,56.1879,56.1288,56.1731,16700.0
2008-05-09 11:20:00,76.01,76.07,75.94,76.02,16500.0,56.1658,56.2101,56.114,56.1731,16500.0
2008-05-09 11:30:00,76.02,76.02,75.91,75.91,10400.0,56.1731,56.1731,56.0919,56.0919,10400.0
2008-05-09 11:40:00,75.91,75.93,75.87,75.91,9500.0,56.0919,56.1066,56.0623,56.0919,9500.0
2008-05-09 11:50:00,75.92,75.95,75.86,75.92,6700.0,56.0993,56.1214,56.0549,56.0993,6700.0
2008-05-09 12:00:00,75.93,75.93,75.84,75.84,9700.0,56.1066,56.1066,56.0401,56.0401,9700.0
2008-05-09 12:10:00,75.83,75.89,75.82,75.86,5500.0,56.0328,56.0771,56.0254,56.0549,5500.0
2008-05-09 12:20:00,75.86,75.89,75.82,75.89,4700.0,56.0549,56.0771,56.0254,56.0771,4700.0
2008-05-09 12:30:00,75.89,75.9,75.83,75.88,22200.0,56.0771,56.0845,56.0328,56.0697,22200.0
2008-05-09 12:40:00,75.87,75.9,75.85,75.89,415500.0,56.0623,56.0845,56.0475,56.0771,415500.0
2008-05-09 12:50:00,75.89,75.98,75.87,75.97,8100.0,56.0771,56.1436,56.0623,56.1362,8100.0
2008-05-09 13:00:00,75.97,75.97,75.85,75.86,5800.0,56.1362,56.1362,56.0475,56.0549,5800.0
2008-05-09 13:10:00,75.86,75.92,75.79,75.81,411100.0,56.0549,56.0993,56.0032,56.018,411100.0
2008-05-09 13:20:00,75.81,75.84,75.8,75.81,2500.0,56.018,56.0401,56.0106,56.018,2500.0
2008-05-09 13:30:00,75.82,75.87,75.74,75.85,13200.0,56.0254,56.0623,55.9662,56.0475,13200.0
2008-05-09 13:40:00,75.84,75.88,75.84,75.88,4000.0,56.0401,56.0697,56.0401,56.0697,4000.0
2008-05-09 13:50:00,75.86,75.96,75.86,75.96,900.0,56.0549,56.1288,56.0549,56.1288,900.0
2008-05-09 14:00:00,75.95,75.98,75.92,75.92,3600.0,56.1214,56.1436,56.0993,56.0993,3600.0
2008-05-09 14:10:00,75.95,76.0,75.93,75.93,2900.0,56.1214,56.1584,56.1066,56.1066,2900.0
2008-05-09 14:20:00,75.9,75.92,75.85,75.86,4500.0,56.0845,56.0993,56.0475,56.0549,4500.0
2008-05-09 14:30:00,75.83,75.9,75.83,75.85,8000.0,56.0328,56.0845,56.0328,56.0475,8000.0
2008-05-09 14:40:00,75.92,75.94,75.88,75.89,3400.0,56.0993,56.114,56.0697,56.0771,3400.0
2008-05-09 14:50:00,75.89,75.92,75.87,75.91,3800.0,56.0771,56.0993,56.0623,56.0919,3800.0
2008-05-09 15:00:00,75.89,75.95,75.89,75.95,8200.0,56.0771,56.1214,56.0771,56.1214,8200.0
2008-05-09 15:10:00,75.95,75.95,75.91,75.95,2800.0,56.1214,56.1214,56.0919,56.1214,2800.0
2008-05-09 15:20:00,75.93,76.12,75.89,76.12,16400.0,56.1066,56.247,56.0771,56.247,16400.0
2008-05-09 15:30:00,76.13,76.16,76.08,76.13,7700.0,56.2544,56.2766,56.2175,56.2544,7700.0
2008-05-09 15:40:00,76.18,76.19,75.95,76.02,20500.0,56.2914,56.2988,56.1214,56.1731,20500.0
2008-05-09 15:50:00,75.97,76.02,75.93,76.01,17300.0,56.1362,56.1731,56.1066,56.1658,17300.0
2008-05-12 09:30:00,76.17,76.2,76.08,76.17,17900.0,56.284,56.3062,56.2175,56.284,17900.0
2008-05-12 09:40:00,76.17,76.18,76.07,76.11,29600.0,56.284,56.2914,56.2101,56.2397,29600.0
2008-05-12 09:50:00,76.07,76.07,75.96,75.99,9200.0,56.2101,56.2101,56.1288,56.151,9200.0
2008-05-12 10:00:00,76.0,76.0,75.89,75.89,15700.0,56.1584,56.1584,56.0771,56.0771,15700.0
2008-05-12 10:10:00,75.9,75.94,75.84,75.87,4200.0,56.0845,56.114,56.0401,56.0623,4200.0
2008-05-12 10:20:00,75.86,76.03,75.86,75.99,2600.0,56.0549,56.1805,56.0549,56.151,2600.0
2008-05-12 10:30:00,75.99,76.14,75.97,76.13,2300.0,56.151,56.2618,56.1362,56.2544,2300.0
2008-05-12 10:40:00,76.18,76.35,76.13,76.32,15500.0,56.2914,56.417,56.2544,56.3948,15500.0
2008-05-12 10:50:00,76.3,76.32,76.25,76.28,3200.0,56.38,56.3948,56.3431,56.3653,3200.0
2008-05-12 11:00:00,76.31,76.39,76.27,76.29,8000.0,56.3874,56.4466,56.3579,56.3727,8000.0
2008-05-12 11:10:00,76.29,76.34,76.24,76.24,7300.0,56.3727,56.4096,56.3357,56.3357,7300.0
2008-05-12 11:20:00,76.25,76.35,76.25,76.35,6100.0,56.3431,56.417,56.3431,56.417,6100.0
2008-05-12 11:30:00,76.35,76.38,76.31,76.37,11500.0,56.417,56.4392,56.3874,56.4318,11500.0
2008-05-12 11:40:00,76.37,76.46,76.37,76.46,5900.0,56.4318,56.4983,56.4318,56.4983,5900.0
2008-05-12 11:50:00,76.46,76.48,76.44,76.47,2500.0,56.4983,56.5131,56.4835,56.5057,2500.0
2008-05-12 12:00:00,76.47,76.54,76.47,76.52,3600.0,56.5057,56.5574,56.5057,56.5426,3600.0
2008-05-12 12:10:00,76.53,76.54,76.43,76.43,2300.0,56.55,56.5574,56.4761,56.4761,2300.0
2008-05-12 12:20:00,76.46,76.47,76.44,76.47,4000.0,56.4983,56.5057,56.4835,56.5057,4000.0
2008-05-12 12:30:00,76.47,76.48,76.45,76.46,1900.0,56.5057,56.5131,56.4909,56.4983,1900.0
2008-05-12 12:40:00,76.46,76.53,76.45,76.52,3800.0,56.4983,56.55,56.4909,56.5426,3800.0
2008-05-12 12:50:00,76.5,76.59,76.5,76.52,5300.0,56.5278,56.5943,56.5278,56.5426,5300.0
2008-05-12 13:00:00,76.51,76.51,76.41,76.41,6600.0,56.5352,56.5352,56.4613,56.4613,6600.0
2008-05-12 13:10:00,76.42,76.44,76.41,76.44,2300.0,56.4687,56.4835,56.4613,56.4835,2300.0
2008-05-12 13:20:00,76.44,76.47,76.38,76.38,3300.0,56.4835,56.5057,56.4392,56.4392,3300.0
2008-05-12 13:30:00,76.38,76.38,76.31,76.33,6500.0,56.4392,56.4392,56.3874,56.4022,6500.0
2008-05-12 13:40:00,76.35,76.4,76.33,76.4,1300.0,56.417,56.4539,56.4022,56.4539,1300.0
2008-05-12 13:50:00,76.4,76.41,76.39,76.41,2400.0,56.4539,56.4613,56.4466,56.4613,2400.0
2008-05-12 14:00:00,76.38,76.43,76.37,76.43,9300.0,56.4392,56.4761,56.4318,56.4761,9300.0
2008-05-12 14:10:00,76.44,76.55,76.44,76.52,15600.0,56.4835,56.5648,56.4835,56.5426,15600.0
2008-05-12 14:20:00,76.52,76.67,76.5,76.64,14700.0,56.5426,56.6535,56.5278,56.6313,14700.0
2008-05-12 14:30:00,76.65,76.75,76.65,76.73,8000.0,56.6387,56.7126,56.6387,56.6978,8000.0
2008-05-12 14:40:00,76.69,76.77,76.69,76.77,5400.0,56.6682,56.7273,56.6682,56.7273,5400.0
2008-05-12 14:50:00,76.79,76.84,76.79,76.8,8100.0,56.7421,56.7791,56.7421,56.7495,8100.0
2008-05-12 15:00:00,76.77,76.82,76.7,76.72,11900.0,56.7273,56.7643,56.6756,56.6904,11900.0
2008-05-12 15:10:00,76.71,76.76,76.69,76.74,4700.0,56.683,56.72,56.6682,56.7052,4700.0
2008-05-12 15:20:00,76.76,76.81,76.7,76.72,4800.0,56.72,56.7569,56.6756,56.6904,4800.0
2008-05-12 15:30:00,76.66,76.75,76.66,76.72,4800.0,56.6461,56.7126,56.6461,56.6904,4800.0
2008-05-12 15:40:00,76.73,76.77,76.68,76.77,18200.0,56.6978,56.7273,56.6608,56.7273,18200.0
2008-05-12 15:50:00,76.78,76.8,76.76,76.78,19900.0,56.7347,56.7495,56.72,56.7347,19900.0
2008-05-13 09:30:00,77.05,77.05,76.86,76.86,4400.0,56.9342,56.9342,56.7938,56.7938,4400.0
2008-05-13 09:40:00,76.86,76.86,76.74,76.79,4700.0,56.7938,56.7938,56.7052,56.7421,4700.0
2008-05-13 09:50:00,76.74,76.75,76.65,76.66,3400.0,56.7052,56.7126,56.6387,56.6461,3400.0
2008-05-13 10:00:00,76.71,76.75,76.59,76.66,12100.0,56.683,56.7126,56.5943,56.6461,12100.0
2008-05-13 10:10:00,76.7,76.7,76.56,76.61,8900.0,56.6756,56.6756,56.5722,56.6091,8900.0
2008-05-13 10:20:00,76.67,76.75,76.63,76.7,6100.0,56.6535,56.7126,56.6239,56.6756,6100.0
2008-05-13 10:30:00,76.69,76.76,76.69,76.76,6300.0,56.6682,56.72,56.6682,56.72,6300.0
2008-05-13 10:40:00,76.76,76.76,76.55,76.56,9200.0,56.72,56.72,56.5648,56.5722,9200.0
2008-05-13 10:50:00,76.55,76.55,76.49,76.51,4700.0,56.5648,56.5648,56.5204,56.5352,4700.0
2008-05-13 11:00:00,76.51,76.54,76.42,76.54,4500.0,56.5352,56.5574,56.4687,56.5574,4500.0
2008-05-13 11:10:00,76.55,76.64,76.55,76.6,7900.0,56.5648,56.6313,56.5648,56.6017,7900.0
2008-05-13 11:20:00,76.59,76.59,76.54,76.54,5500.0,56.5943,56.5943,56.5574,56.5574,5500.0
2008-05-13 11:30:00,76.54,76.6,76.48,76.49,8000.0,56.5574,56.6017,56.5131,56.5204,8000.0
2008-05-13 11:40:00,76.49,76.61,76.47,76.6,2700.0,56.5204,56.6091,56.5057,56.6017,2700.0
2008-05-13 11:50:00,76.58,76.66,76.57,76.65,7700.0,56.5869,56.6461,56.5796,56.6387,7700.0
2008-05-13 12:00:00,76.66,76.75,76.66,76.72,8300.0,56.6461,56.7126,56.6461,56.6904,8300.0
2008-05-13 12:10:00,76.67,76.75,76.64,76.73,5900.0,56.6535,56.7126,56.6313,56.6978,5900.0
2008-05-13 12:20:00,76.74,76.8,76.73,76.78,15200.0,56.7052,56.7495,56.6978,56.7347,15200.0
2008-05-13 12:30:00,76.74,76.8,76.72,76.72,5400.0,56.7052,56.7495,56.6904,56.6904,5400.0
2008-05-13 12:40:00,76.74,76.76,76.67,76.69,3700.0,56.7052,56.72,56.6535,56.6682,3700.0
2008-05-13 12:50:00,76.69,76.69,76.63,76.66,10100.0,56.6682,56.6682,56.6239,56.6461,10100.0
2008-05-13 13:00:00,76.66,76.67,76.6,76.63,8500.0,56.6461,56.6535,56.6017,56.6239,8500.0
2008-05-13 13:10:00,76.66,76.66,76.62,76.64,4600.0,56.6461,56.6461,56.6165,56.6313,4600.0
2008-05-13 13:20:00,76.67,76.73,76.67,76.7,6500.0,56.6535,56.6978,56.6535,56.6756,6500.0
2008-05-13 13:30:00,76.73,76.79,76.71,76.76,2400.0,56.6978,56.7421,56.683,56.72,2400.0
2008-05-13 13:40:00,76.76,76.81,76.76,76.81,1900.0,56.72,56.7569,56.72,56.7569,1900.0
2008-05-13 13:50:00,76.81,76.83,76.76,76.77,6200.0,56.7569,56.7717,56.72,56.7273,6200.0
2008-05-13 14:00:00,76.8,76.86,76.8,76.84,2300.0,56.7495,56.7938,56.7495,56.7791,2300.0
2008-05-13 14:10:00,76.83,76.86,76.8,76.86,3800.0,56.7717,56.7938,56.7495,56.7938,3800.0
2008-05-13 14:20:00,76.82,76.82,76.77,76.78,5800.0,56.7643,56.7643,56.7273,56.7347,5800.0
2008-05-13 14:30:00,76.79,76.81,76.78,76.81,2000.0,56.7421,56.7569,56.7347,56.7569,2000.0
2008-05-13 14:40:00,76.82,76.86,76.78,76.78,4300.0,56.7643,56.7938,56.7347,56.7347,4300.0
2008-05-13 14:50:00,76.82,76.94,76.82,76.94,1600.0,56.7643,56.853,56.7643,56.853,1600.0
2008-05-13 15:00:00,76.93,77.02,76.93,76.98,7700.0,56.8456,56.9121,56.8456,56.8825,7700.0
2008-05-13 15:10:00,76.98,76.98,76.85,76.86,6100.0,56.8825,56.8825,56.7865,56.7938,6100.0
2008-05-13 15:20:00,76.87,76.89,76.77,76.82,10900.0,56.8012,56.816,56.7273,56.7643,10900.0
2008-05-13 15:30:00,76.85,76.86,76.79,76.83,18500.0,56.7865,56.7938,56.7421,56.7717,18500.0
2008-05-13 15:40:00,76.84,76.84,76.75,76.78,9900.0,56.7791,56.7791,56.7126,56.7347,9900.0
2008-05-13 15:50:00,76.78,76.89,76.78,76.89,5000.0,56.7347,56.816,56.7347,56.816,5000.0
2008-05-13 16:00:00,76.84,76.89,76.84,76.89,400.0,56.7791,56.816,56.7791,56.816,400.0
2008-05-13 16:10:00,76.89,76.89,76.89,76.89,0.0,56.816,56.816,56.816,56.816,0.0
2008-05-14 09:30:00,77.21,77.43,77.19,77.43,49800.0,57.0525,57.215,57.0377,57.215,49800.0
2008-05-14 09:40:00,77.41,77.43,77.34,77.43,13900.0,57.2003,57.215,57.1485,57.215,13900.0
2008-05-14 09:50:00,77.42,77.52,77.4,77.42,11600.0,57.2076,57.2815,57.1929,57.2076,11600.0
2008-05-14 10:00:00,77.42,77.44,77.37,77.41,13500.0,57.2076,57.2224,57.1707,57.2003,13500.0
2008-05-14 10:10:00,77.4,77.47,77.38,77.47,11100.0,57.1929,57.2446,57.1781,57.2446,11100.0
2008-05-14 10:20:00,77.47,77.5,77.41,77.48,8500.0,57.2446,57.2668,57.2003,57.252,8500.0
2008-05-14 10:30:00,77.47,77.59,77.46,77.56,7500.0,57.2446,57.3333,57.2372,57.3111,7500.0
2008-05-14 10:40:00,77.56,77.58,77.5,77.51,4100.0,57.3111,57.3259,57.2668,57.2741,4100.0
2008-05-14 10:50:00,77.51,77.55,77.47,77.52,5200.0,57.2741,57.3037,57.2446,57.2815,5200.0
2008-05-14 11:00:00,77.52,77.52,77.47,77.49,4300.0,57.2815,57.2815,57.2446,57.2594,4300.0
2008-05-14 11:10:00,77.5,77.5,77.45,77.45,13900.0,57.2668,57.2668,57.2298,57.2298,13900.0
2008-05-14 11:20:00,77.46,77.51,77.43,77.49,6100.0,57.2372,57.2741,57.215,57.2594,6100.0
2008-05-14 11:30:00,77.51,77.52,77.49,77.49,800.0,57.2741,57.2815,57.2594,57.2594,800.0
2008-05-14 11:40:00,77.51,77.6,77.51,77.58,3200.0,57.2741,57.3407,57.2741,57.3259,3200.0
2008-05-14 11:50:00,77.59,77.6,77.52,77.54,10700.0,57.3333,57.3407,57.2815,57.2963,10700.0
2008-05-14 12:00:00,77.54,77.58,77.53,77.58,7200.0,57.2963,57.3259,57.2889,57.3259,7200.0
2008-05-14 12:10:00,77.57,77.62,77.57,77.58,1900.0,57.3185,57.3554,57.3185,57.3259,1900.0
2008-05-14 12:20:00,77.59,77.62,77.57,77.57,3200.0,57.3333,57.3554,57.3185,57.3185,3200.0
2008-05-14 12:30:00,77.57,77.57,77.53,77.55,2200.0,57.3185,57.3185,57.2889,57.3037,2200.0
2008-05-14 12:40:00,77.56,77.56,77.5,77.53,1200.0,57.3111,57.3111,57.2668,57.2889,1200.0
2008-05-14 12:50:00,77.53,77.59,77.52,77.57,3600.0,57.2889,57.3333,57.2815,57.3185,3600.0
2008-05-14 13:00:00,77.59,77.68,77.58,77.67,4600.0,57.3333,57.3998,57.3259,57.3924,4600.0
2008-05-14 13:10:00,77.67,77.74,77.67,77.73,2800.0,57.3924,57.4441,57.3924,57.4367,2800.0
2008-05-14 13:20:00,77.73,77.74,77.68,77.68,2800.0,57.4367,57.4441,57.3998,57.3998,2800.0
2008-05-14 13:30:00,77.71,77.77,77.69,77.75,15600.0,57.4219,57.4663,57.4072,57.4515,15600.0
2008-05-14 13:40:00,77.75,77.81,77.74,77.75,2400.0,57.4515,57.4958,57.4441,57.4515,2400.0
2008-05-14 13:50:00,77.75,77.78,77.73,77.73,3800.0,57.4515,57.4737,57.4367,57.4367,3800.0
2008-05-14 14:00:00,77.76,77.76,77.69,77.71,1900.0,57.4589,57.4589,57.4072,57.4219,1900.0
2008-05-14 14:10:00,77.73,77.73,77.73,77.73,500.0,57.4367,57.4367,57.4367,57.4367,500.0
2008-05-14 14:20:00,77.72,77.73,77.68,77.7,6500.0,57.4293,57.4367,57.3998,57.4145,6500.0
2008-05-14 14:30:00,77.72,77.76,77.69,77.69,1500.0,57.4293,57.4589,57.4072,57.4072,1500.0
2008-05-14 14:40:00,77.7,77.72,77.69,77.69,1100.0,57.4145,57.4293,57.4072,57.4072,1100.0
2008-05-14 14:50:00,77.68,77.68,77.63,77.67,1400.0,57.3998,57.3998,57.3628,57.3924,1400.0
2008-05-14 15:00:00,77.61,77.63,77.5,77.51,12800.0,57.348,57.3628,57.2668,57.2741,12800.0
2008-05-14 15:10:00,77.53,77.59,77.49,77.55,10200.0,57.2889,57.3333,57.2594,57.3037,10200.0
2008-05-14 15:20:00,77.54,77.54,77.41,77.42,8000.0,57.2963,57.2963,57.2003,57.2076,8000.0
2008-05-14 15:30:00,77.4,77.4,77.23,77.23,1500.0,57.1929,57.1929,57.0672,57.0672,1500.0
2008-05-14 15:40:00,77.29,77.32,77.12,77.24,16800.0,57.1116,57.1338,56.986,57.0746,16800.0
2008-05-14 15:50:00,77.24,77.25,77.12,77.16,12100.0,57.0746,57.082,56.986,57.0155,12100.0
2008-05-14 16:00:00,77.14,77.22,77.14,77.22,1300.0,57.0007,57.0599,57.0007,57.0599,1300.0
2008-05-14 16:10:00,77.22,77.22,77.22,77.22,0.0,57.0599,57.0599,57.0599,57.0599,0.0
2008-05-15 09:30:00,77.29,77.29,77.21,77.22,1100.0,57.1116,57.1116,57.0525,57.0599,1100.0
2008-05-15 09:40:00,77.18,77.23,77.14,77.23,2000.0,57.0303,57.0672,57.0007,57.0672,2000.0
2008-05-15 09:50:00,77.22,77.3,77.2,77.27,11800.0,57.0599,57.119,57.0451,57.0968,11800.0
2008-05-15 10:00:00,77.32,77.37,77.22,77.26,24800.0,57.1338,57.1707,57.0599,57.0894,24800.0
2008-05-15 10:10:00,77.28,77.28,77.13,77.26,7600.0,57.1042,57.1042,56.9934,57.0894,7600.0
2008-05-15 10:20:00,77.31,77.36,77.28,77.35,12400.0,57.1264,57.1633,57.1042,57.1559,12400.0
2008-05-15 10:30:00,77.34,77.38,77.25,77.32,6300.0,57.1485,57.1781,57.082,57.1338,6300.0
2008-05-15 10:40:00,77.35,77.43,77.34,77.37,8000.0,57.1559,57.215,57.1485,57.1707,8000.0
2008-05-15 10:50:00,77.37,77.39,77.35,77.37,5700.0,57.1707,57.1855,57.1559,57.1707,5700.0
2008-05-15 11:00:00,77.37,77.46,77.37,77.41,9500.0,57.1707,57.2372,57.1707,57.2003,9500.0
2008-05-15 11:10:00,77.37,77.4,77.3,77.3,7300.0,57.1707,57.1929,57.119,57.119,7300.0
2008-05-15 11:20:00,77.3,77.36,77.29,77.31,2300.0,57.119,57.1633,57.1116,57.1264,2300.0
2008-05-15 11:30:00,77.32,77.38,77.29,77.3,10200.0,57.1338,57.1781,57.1116,57.119,10200.0
2008-05-15 11:40:00,77.29,77.31,77.24,77.3,8800.0,57.1116,57.1264,57.0746,57.119,8800.0
2008-05-15 11:50:00,77.29,77.36,77.26,77.36,8700.0,57.1116,57.1633,57.0894,57.1633,8700.0
2008-05-15 12:00:00,77.37,77.47,77.36,77.44,8600.0,57.1707,57.2446,57.1633,57.2224,8600.0
2008-05-15 12:10:00,77.43,77.48,77.41,77.44,7600.0,57.215,57.252,57.2003,57.2224,7600.0
2008-05-15 12:20:00,77.43,77.56,77.43,77.56,8200.0,57.215,57.3111,57.215,57.3111,8200.0
2008-05-15 12:30:00,77.56,77.64,77.54,77.64,25200.0,57.3111,57.3702,57.2963,57.3702,25200.0
2008-05-15 12:40:00,77.65,77.67,77.56,77.58,8600.0,57.3776,57.3924,57.3111,57.3259,8600.0
2008-05-15 12:50:00,77.57,77.58,77.53,77.58,3300.0,57.3185,57.3259,57.2889,57.3259,3300.0
2008-05-15 13:00:00,77.57,77.67,77.57,77.58,5600.0,57.3185,57.3924,57.3185,57.3259,5600.0
2008-05-15 13:10:00,77.56,77.61,77.56,77.58,12600.0,57.3111,57.348,57.3111,57.3259,12600.0
2008-05-15 13:20:00,77.58,77.63,77.55,77.58,9800.0,57.3259,57.3628,57.3037,57.3259,9800.0
2008-05-15 13:30:00,77.57,77.62,77.49,77.51,8000.0,57.3185,57.3554,57.2594,57.2741,8000.0
2008-05-15 13:40:00,77.5,77.61,77.5,77.61,3100.0,57.2668,57.348,57.2668,57.348,3100.0
2008-05-15 13:50:00,77.58,77.59,77.5,77.58,5700.0,57.3259,57.3333,57.2668,57.3259,5700.0
2008-05-15 14:00:00,77.57,77.66,77.55,77.65,3000.0,57.3185,57.385,57.3037,57.3776,3000.0
2008-05-15 14:10:00,77.69,77.71,77.65,77.65,7700.0,57.4072,57.4219,57.3776,57.3776,7700.0
2008-05-15 14:20:00,77.66,77.71,77.55,77.56,9000.0,57.385,57.4219,57.3037,57.3111,9000.0
2008-05-15 14:30:00,77.57,77.63,77.56,77.63,3900.0,57.3185,57.3628,57.3111,57.3628,3900.0
2008-05-15 14:40:00,77.6,77.68,77.6,77.63,5600.0,57.3407,57.3998,57.3407,57.3628,5600.0
2008-05-15 14:50:00,77.66,77.77,77.66,77.7,6800.0,57.385,57.4663,57.385,57.4145,6800.0
2008-05-15 15:00:00,77.71,77.74,77.63,77.73,14000.0,57.4219,57.4441,57.3628,57.4367,14000.0
2008-05-15 15:10:00,77.76,77.78,77.74,77.78,13000.0,57.4589,57.4737,57.4441,57.4737,13000.0
2008-05-15 15:20:00,77.75,77.76,77.69,77.75,11800.0,57.4515,57.4589,57.4072,57.4515,11800.0
2008-05-15 15:30:00,77.77,77.84,77.69,77.81,17600.0,57.4663,57.518,57.4072,57.4958,17600.0
2008-05-15 15:40:00,77.85,78.02,77.85,77.98,24400.0,57.5254,57.651,57.5254,57.6214,24400.0
2008-05-15 15:50:00,78.02,78.06,77.92,77.99,26300.0,57.651,57.6806,57.5771,57.6288,26300.0
2008-05-15 16:00:00,77.97,77.97,77.97,77.97,400.0,57.6141,57.6141,57.6141,57.6141,400.0
2008-05-15 16:10:00,77.97,77.97,77.97,77.97,0.0,57.6141,57.6141,57.6141,57.6141,0.0
2008-05-16 09:30:00,78.25,78.25,78.09,78.1,12600.0,57.821,57.821,57.7027,57.7101,12600.0
2008-05-16 09:40:00,78.07,78.07,77.94,78.01,8400.0,57.6879,57.6879,57.5919,57.6436,8400.0
2008-05-16 09:50:00,78.02,78.09,77.93,77.97,28100.0,57.651,57.7027,57.5845,57.6141,28100.0
2008-05-16 10:00:00,77.97,77.97,77.83,77.85,15700.0,57.6141,57.6141,57.5106,57.5254,15700.0
2008-05-16 10:10:00,77.83,77.94,77.78,77.94,5600.0,57.5106,57.5919,57.4737,57.5919,5600.0
2008-05-16 10:20:00,77.94,77.94,77.74,77.91,17200.0,57.5919,57.5919,57.4441,57.5697,17200.0
2008-05-16 10:30:00,77.91,77.94,77.82,77.88,13100.0,57.5697,57.5919,57.5032,57.5476,13100.0
2008-05-16 10:40:00,77.89,77.9,77.79,77.79,16000.0,57.5549,57.5623,57.481,57.481,16000.0
2008-05-16 10:50:00,77.8,77.8,77.66,77.68,14600.0,57.4884,57.4884,57.385,57.3998,14600.0
2008-05-16 11:00:00,77.65,77.68,77.61,77.67,14700.0,57.3776,57.3998,57.348,57.3924,14700.0
2008-05-16 11:10:00,77.69,77.69,77.57,77.62,13100.0,57.4072,57.4072,57.3185,57.3554,13100.0
2008-05-16 11:20:00,77.6,77.64,77.56,77.63,25400.0,57.3407,57.3702,57.3111,57.3628,25400.0
2008-05-16 11:30:00,77.63,77.68,77.59,77.67,14200.0,57.3628,57.3998,57.3333,57.3924,14200.0
2008-05-16 11:40:00,77.66,77.72,77.64,77.71,7600.0,57.385,57.4293,57.3702,57.4219,7600.0
2008-05-16 11:50:00,77.74,77.77,77.71,77.73,22100.0,57.4441,57.4663,57.4219,57.4367,22100.0
2008-05-16 12:00:00,77.71,77.72,77.67,77.68,11400.0,57.4219,57.4293,57.3924,57.3998,11400.0
2008-05-16 12:10:00,77.71,77.83,77.71,77.83,25500.0,57.4219,57.5106,57.4219,57.5106,25500.0
2008-05-16 12:20:00,77.83,77.83,77.75,77.82,17000.0,57.5106,57.5106,57.4515,57.5032,17000.0
2008-05-16 12:30:00,77.84,77.87,77.77,77.81,21300.0,57.518,57.5402,57.4663,57.4958,21300.0
2008-05-16 12:40:00,77.81,77.9,77.81,77.87,7800.0,57.4958,57.5623,57.4958,57.5402,7800.0
2008-05-16 12:50:00,77.87,77.94,77.85,77.9,18900.0,57.5402,57.5919,57.5254,57.5623,18900.0
2008-05-16 13:00:00,77.9,77.96,77.87,77.96,14200.0,57.5623,57.6067,57.5402,57.6067,14200.0
2008-05-16 13:10:00,77.96,77.96,77.84,77.86,10600.0,57.6067,57.6067,57.518,57.5328,10600.0
2008-05-16 13:20:00,77.85,77.93,77.84,77.9,33200.0,57.5254,57.5845,57.518,57.5623,33200.0
2008-05-16 13:30:00,77.9,77.9,77.79,77.79,16800.0,57.5623,57.5623,57.481,57.481,16800.0
2008-05-16 13:40:00,77.79,77.81,77.77,77.79,14400.0,57.481,57.4958,57.4663,57.481,14400.0
2008-05-16 13:50:00,77.79,77.92,77.77,77.85,19100.0,57.481,57.5771,57.4663,57.5254,19100.0
2008-05-16 14:00:00,77.85,77.85,77.78,77.81,6400.0,57.5254,57.5254,57.4737,57.4958,6400.0
2008-05-16 14:10:00,77.85,77.91,77.84,77.9,15800.0,57.5254,57.5697,57.518,57.5623,15800.0
2008-05-16 14:20:00,77.91,77.95,77.85,77.9,10100.0,57.5697,57.5993,57.5254,57.5623,10100.0
2008-05-16 14:30:00,77.91,77.93,77.86,77.91,9900.0,57.5697,57.5845,57.5328,57.5697,9900.0
2008-05-16 14:40:00,77.92,78.02,77.91,77.97,11300.0,57.5771,57.651,57.5697,57.6141,11300.0
2008-05-16 14:50:00,77.99,78.08,77.99,78.04,6700.0,57.6288,57.6953,57.6288,57.6658,6700.0
2008-05-16 15:00:00,78.01,78.09,77.97,78.09,6400.0,57.6436,57.7027,57.6141,57.7027,6400.0
2008-05-16 15:10:00,78.1,78.14,78.06,78.14,10800.0,57.7101,57.7397,57.6806,57.7397,10800.0
2008-05-16 15:20:00,78.14,78.19,78.11,78.12,16300.0,57.7397,57.7766,57.7175,57.7249,16300.0
2008-05-16 15:30:00,78.1,78.16,78.08,78.15,8600.0,57.7101,57.7545,57.6953,57.7471,8600.0
2008-05-16 15:40:00,78.16,78.2,78.12,78.17,6600.0,57.7545,57.784,57.7249,57.7618,6600.0
2008-05-16 15:50:00,78.18,78.18,78.11,78.18,23500.0,57.7692,57.7692,57.7175,57.7692,23500.0
2008-05-19 09:30:00,78.19,78.22,78.1,78.1,19200.0,57.7766,57.7988,57.7101,57.7101,19200.0
2008-05-19 09:40:00,78.08,78.28,78.06,78.28,10500.0,57.6953,57.8431,57.6806,57.8431,10500.0
2008-05-19 09:50:00,78.33,78.35,78.31,78.35,6200.0,57.8801,57.8948,57.8653,57.8948,6200.0
2008-05-19 10:00:00,78.38,78.46,78.31,78.44,5200.0,57.917,57.9761,57.8653,57.9613,5200.0
2008-05-19 10:10:00,78.47,78.48,78.4,78.43,9800.0,57.9835,57.9909,57.9318,57.954,9800.0
2008-05-19 10:20:00,78.44,78.52,78.41,78.5,25200.0,57.9613,58.0205,57.9392,58.0057,25200.0
2008-05-19 10:30:00,78.49,78.65,78.47,78.61,22000.0,57.9983,58.1165,57.9835,58.087,22000.0
2008-05-19 10:40:00,78.6,78.61,78.51,78.54,13300.0,58.0796,58.087,58.0131,58.0352,13300.0
2008-05-19 10:50:00,78.55,78.61,78.51,78.56,1009100.0,58.0426,58.087,58.0131,58.05,1009100.0
2008-05-19 11:00:00,78.57,78.61,78.53,78.54,9700.0,58.0574,58.087,58.0279,58.0352,9700.0
2008-05-19 11:10:00,78.55,78.71,78.54,78.71,43000.0,58.0426,58.1609,58.0352,58.1609,43000.0
2008-05-19 11:20:00,78.7,78.78,78.67,78.73,14000.0,58.1535,58.2126,58.1313,58.1756,14000.0
2008-05-19 11:30:00,78.73,78.82,78.71,78.81,15200.0,58.1756,58.2421,58.1609,58.2348,15200.0
2008-05-19 11:40:00,78.81,78.88,78.81,78.85,11400.0,58.2348,58.2865,58.2348,58.2643,11400.0
2008-05-19 11:50:00,78.84,78.84,78.78,78.82,6900.0,58.2569,58.2569,58.2126,58.2421,6900.0
2008-05-19 12:00:00,78.8,78.82,78.77,78.82,10400.0,58.2274,58.2421,58.2052,58.2421,10400.0
2008-05-19 12:10:00,78.84,78.89,78.83,78.85,11000.0,58.2569,58.2939,58.2495,58.2643,11000.0
2008-05-19 12:20:00,78.85,78.88,78.82,78.86,9000.0,58.2643,58.2865,58.2421,58.2717,9000.0
2008-05-19 12:30:00,78.86,78.91,78.86,78.86,7400.0,58.2717,58.3086,58.2717,58.2717,7400.0
2008-05-19 12:40:00,78.86,78.88,78.79,78.81,11500.0,58.2717,58.2865,58.22,58.2348,11500.0
2008-05-19 12:50:00,78.8,78.82,78.78,78.79,9200.0,58.2274,58.2421,58.2126,58.22,9200.0
2008-05-19 13:00:00,78.83,78.89,78.81,78.86,7500.0,58.2495,58.2939,58.2348,58.2717,7500.0
2008-05-19 13:10:00,78.86,78.87,78.81,78.87,3900.0,58.2717,58.2791,58.2348,58.2791,3900.0
2008-05-19 13:20:00,78.87,78.97,78.85,78.94,12300.0,58.2791,58.353,58.2643,58.3308,12300.0
2008-05-19 13:30:00,78.95,78.95,78.85,78.86,3800.0,58.3382,58.3382,58.2643,58.2717,3800.0
2008-05-19 13:40:00,78.86,78.91,78.81,78.83,7000.0,58.2717,58.3086,58.2348,58.2495,7000.0
2008-05-19 13:50:00,78.83,78.84,78.66,78.66,1010600.0,58.2495,58.2569,58.1239,58.1239,1010600.0
2008-05-19 14:00:00,78.67,78.67,78.56,78.56,12200.0,58.1313,58.1313,58.05,58.05,12200.0
2008-05-19 14:10:00,78.54,78.54,78.22,78.36,30100.0,58.0352,58.0352,57.7988,57.9022,30100.0
2008-05-19 14:20:00,78.33,78.4,78.22,78.28,15600.0,57.8801,57.9318,57.7988,57.8431,15600.0
2008-05-19 14:30:00,78.29,78.34,78.28,78.33,16600.0,57.8505,57.8875,57.8431,57.8801,16600.0
2008-05-19 14:40:00,78.34,78.36,78.26,78.28,16900.0,57.8875,57.9022,57.8283,57.8431,16900.0
2008-05-19 14:50:00,78.29,78.41,78.26,78.4,12700.0,57.8505,57.9392,57.8283,57.9318,12700.0
2008-05-19 15:00:00,78.4,78.42,78.31,78.33,12200.0,57.9318,57.9466,57.8653,57.8801,12200.0
2008-05-19 15:10:00,78.39,78.45,78.31,78.32,22800.0,57.9244,57.9687,57.8653,57.8727,22800.0
2008-05-19 15:20:00,78.34,78.39,78.3,78.32,20200.0,57.8875,57.9244,57.8579,57.8727,20200.0
2008-05-19 15:30:00,78.34,78.35,77.96,77.97,19100.0,57.8875,57.8948,57.6067,57.6141,19100.0
2008-05-19 15:40:00,77.95,78.08,77.94,78.06,33600.0,57.5993,57.6953,57.5919,57.6806,33600.0
2008-05-19 15:50:00,78.12,78.2,78.1,78.16,20900.0,57.7249,57.784,57.7101,57.7545,20900.0
2008-05-20 09:30:00,77.84,77.9,77.75,77.8,14700.0,57.518,57.5623,57.4515,57.4884,14700.0
2008-05-20 09:40:00,77.78,77.86,77.73,77.81,7800.0,57.4737,57.5328,57.4367,57.4958,7800.0
2008-05-20 09:50:00,77.82,77.82,77.64,77.66,54600.0,57.5032,57.5032,57.3702,57.385,54600.0
2008-05-20 10:00:00,77.64,77.65,77.56,77.64,10500.0,57.3702,57.3776,57.3111,57.3702,10500.0
2008-05-20 10:10:00,77.59,77.69,77.54,77.67,25400.0,57.3333,57.4072,57.2963,57.3924,25400.0
2008-05-20 10:20:00,77.69,77.76,77.65,77.75,27700.0,57.4072,57.4589,57.3776,57.4515,27700.0
2008-05-20 10:30:00,77.71,77.72,77.55,77.58,23300.0,57.4219,57.4293,57.3037,57.3259,23300.0
2008-05-20 10:40:00,77.58,77.7,77.58,77.69,20300.0,57.3259,57.4145,57.3259,57.4072,20300.0
2008-05-20 10:50:00,77.71,77.74,77.63,77.73,16200.0,57.4219,57.4441,57.3628,57.4367,16200.0
2008-05-20 11:00:00,77.73,77.75,77.51,77.51,26400.0,57.4367,57.4515,57.2741,57.2741,26400.0
2008-05-20 11:10:00,77.52,77.59,77.51,77.57,13500.0,57.2815,57.3333,57.2741,57.3185,13500.0
2008-05-20 11:20:00,77.57,77.6,77.54,77.58,20500.0,57.3185,57.3407,57.2963,57.3259,20500.0
2008-05-20 11:30:00,77.58,77.59,77.47,77.53,49000.0,57.3259,57.3333,57.2446,57.2889,49000.0
2008-05-20 11:40:00,77.5,77.53,77.43,77.45,16000.0,57.2668,57.2889,57.215,57.2298,16000.0
2008-05-20 11:50:00,77.46,77.48,77.43,77.48,9000.0,57.2372,57.252,57.215,57.252,9000.0
2008-05-20 12:00:00,77.48,77.56,77.44,77.54,12000.0,57.252,57.3111,57.2224,57.2963,12000.0
2008-05-20 12:10:00,77.55,77.59,77.52,77.57,8600.0,57.3037,57.3333,57.2815,57.3185,8600.0
2008-05-20 12:20:00,77.57,77.68,77.57,77.64,14100.0,57.3185,57.3998,57.3185,57.3702,14100.0
2008-05-20 12:30:00,77.64,77.71,77.63,77.65,10900.0,57.3702,57.4219,57.3628,57.3776,10900.0
2008-05-20 12:40:00,77.64,77.64,77.55,77.55,9400.0,57.3702,57.3702,57.3037,57.3037,9400.0
2008-05-20 12:50:00,77.55,77.57,77.48,77.53,12500.0,57.3037,57.3185,57.252,57.2889,12500.0
2008-05-20 13:00:00,77.54,77.62,77.52,77.59,8700.0,57.2963,57.3554,57.2815,57.3333,8700.0
2008-05-20 13:10:00,77.59,77.67,77.59,77.66,12800.0,57.3333,57.3924,57.3333,57.385,12800.0
2008-05-20 13:20:00,77.66,77.66,77.51,77.59,60100.0,57.385,57.385,57.2741,57.3333,60100.0
2008-05-20 13:30:00,77.6,77.6,77.48,77.48,39100.0,57.3407,57.3407,57.252,57.252,39100.0
2008-05-20 13:40:00,77.46,77.55,77.44,77.53,16200.0,57.2372,57.3037,57.2224,57.2889,16200.0
2008-05-20 13:50:00,77.54,77.56,77.34,77.37,37600.0,57.2963,57.3111,57.1485,57.1707,37600.0
2008-05-20 14:00:00,77.35,77.44,77.29,77.33,22300.0,57.1559,57.2224,57.1116,57.1411,22300.0
2008-05-20 14:10:00,77.34,77.39,77.26,77.28,23700.0,57.1485,57.1855,57.0894,57.1042,23700.0
2008-05-20 14:20:00,77.27,77.34,77.27,77.29,9500.0,57.0968,57.1485,57.0968,57.1116,9500.0
2008-05-20 14:30:00,77.28,77.44,77.28,77.44,7400.0,57.1042,57.2224,57.1042,57.2224,7400.0
2008-05-20 14:40:00,77.44,77.44,77.35,77.38,9200.0,57.2224,57.2224,57.1559,57.1781,9200.0
2008-05-20 14:50:00,77.37,77.43,77.35,77.35,22100.0,57.1707,57.215,57.1559,57.1559,22100.0
2008-05-20 15:00:00,77.34,77.5,77.34,77.45,13300.0,57.1485,57.2668,57.1485,57.2298,13300.0
2008-05-20 15:10:00,77.45,77.57,77.44,77.55,22800.0,57.2298,57.3185,57.2224,57.3037,22800.0
2008-05-20 15:20:00,77.56,77.57,77.47,77.5,25300.0,57.3111,57.3185,57.2446,57.2668,25300.0
2008-05-20 15:30:00,77.52,77.52,77.28,77.31,49800.0,57.2815,57.2815,57.1042,57.1264,49800.0
2008-05-20 15:40:00,77.31,77.53,77.29,77.52,39200.0,57.1264,57.2889,57.1116,57.2815,39200.0
2008-05-20 15:50:00,77.5,77.61,77.48,77.58,24100.0,57.2668,57.348,57.252,57.3259,24100.0
2008-05-20 16:00:00,77.56,77.56,77.56,77.56,300.0,57.3111,57.3111,57.3111,57.3111,300.0
2008-05-20 16:10:00,77.56,77.56,77.56,77.56,0.0,57.3111,57.3111,57.3111,57.3111,0.0
2008-05-21 09:30:00,77.64,77.81,77.64,77.8,31700.0,57.3702,57.4958,57.3702,57.4884,31700.0
2008-05-21 09:40:00,77.8,77.85,77.72,77.72,22800.0,57.4884,57.5254,57.4293,57.4293,22800.0
2008-05-21 09:50:00,77.72,77.72,77.6,77.6,25000.0,57.4293,57.4293,57.3407,57.3407,25000.0
2008-05-21 10:00:00,77.59,77.66,77.53,77.53,39100.0,57.3333,57.385,57.2889,57.2889,39100.0
2008-05-21 10:10:00,77.53,77.63,77.52,77.56,47500.0,57.2889,57.3628,57.2815,57.3111,47500.0
2008-05-21 10:20:00,77.6,77.7,77.6,77.7,49800.0,57.3407,57.4145,57.3407,57.4145,49800.0
2008-05-21 10:30:00,77.66,77.66,77.47,77.53,47100.0,57.385,57.385,57.2446,57.2889,47100.0
2008-05-21 10:40:00,77.51,77.6,77.43,77.43,46800.0,57.2741,57.3407,57.215,57.215,46800.0
2008-05-21 10:50:00,77.41,77.41,77.28,77.29,33400.0,57.2003,57.2003,57.1042,57.1116,33400.0
2008-05-21 11:00:00,77.31,77.34,77.25,77.27,48600.0,57.1264,57.1485,57.082,57.0968,48600.0
2008-05-21 11:10:00,77.26,77.37,77.26,77.32,14000.0,57.0894,57.1707,57.0894,57.1338,14000.0
2008-05-21 11:20:00,77.31,77.45,77.31,77.43,11800.0,57.1264,57.2298,57.1264,57.215,11800.0
2008-05-21 11:30:00,77.43,77.43,77.36,77.42,137900.0,57.215,57.215,57.1633,57.2076,137900.0
2008-05-21 11:40:00,77.41,77.42,77.34,77.42,5400.0,57.2003,57.2076,57.1485,57.2076,5400.0
2008-05-21 11:50:00,77.44,77.53,77.44,77.48,7700.0,57.2224,57.2889,57.2224,57.252,7700.0
2008-05-21 12:00:00,77.48,77.5,77.43,77.45,11300.0,57.252,57.2668,57.215,57.2298,11300.0
2008-05-21 12:10:00,77.47,77.49,77.4,77.42,16800.0,57.2446,57.2594,57.1929,57.2076,16800.0
2008-05-21 12:20:00,77.42,77.48,77.42,77.48,14000.0,57.2076,57.252,57.2076,57.252,14000.0
2008-05-21 12:30:00,77.47,77.49,77.44,77.47,6500.0,57.2446,57.2594,57.2224,57.2446,6500.0
2008-05-21 12:40:00,77.47,77.63,77.47,77.59,15000.0,57.2446,57.3628,57.2446,57.3333,15000.0
2008-05-21 12:50:00,77.6,77.6,77.5,77.55,7500.0,57.3407,57.3407,57.2668,57.3037,7500.0
2008-05-21 13:00:00,77.55,77.55,77.38,77.39,10700.0,57.3037,57.3037,57.1781,57.1855,10700.0
2008-05-21 13:10:00,77.38,77.41,77.36,77.37,4600.0,57.1781,57.2003,57.1633,57.1707,4600.0
2008-05-21 13:20:00,77.36,77.36,77.28,77.29,3900.0,57.1633,57.1633,57.1042,57.1116,3900.0
2008-05-21 13:30:00,77.29,77.39,77.29,77.37,5400.0,57.1116,57.1855,57.1116,57.1707,5400.0
2008-05-21 13:40:00,77.4,77.42,77.35,77.35,4700.0,57.1929,57.2076,57.1559,57.1559,4700.0
2008-05-21 13:50:00,77.34,77.34,77.15,77.19,19800.0,57.1485,57.1485,57.0081,57.0377,19800.0
2008-05-21 14:00:00,77.16,77.19,76.81,76.82,38700.0,57.0155,57.0377,56.7569,56.7643,38700.0
2008-05-21 14:10:00,76.84,76.87,76.63,76.65,14200.0,56.7791,56.8012,56.6239,56.6387,14200.0
2008-05-21 14:20:00,76.6,76.72,76.57,76.66,18900.0,56.6017,56.6904,56.5796,56.6461,18900.0
2008-05-21 14:30:00,76.63,76.66,76.44,76.54,17200.0,56.6239,56.6461,56.4835,56.5574,17200.0
2008-05-21 14:40:00,76.55,76.57,76.33,76.33,18600.0,56.5648,56.5796,56.4022,56.4022,18600.0
2008-05-21 14:50:00,76.31,76.53,76.31,76.53,15000.0,56.3874,56.55,56.3874,56.55,15000.0
2008-05-21 15:00:00,76.55,76.55,76.43,76.52,26400.0,56.5648,56.5648,56.4761,56.5426,26400.0
2008-05-21 15:10:00,76.5,76.66,76.45,76.62,30500.0,56.5278,56.6461,56.4909,56.6165,30500.0
2008-05-21 15:20:00,76.59,76.65,76.52,76.55,23300.0,56.5943,56.6387,56.5426,56.5648,23300.0
2008-05-21 15:30:00,76.56,76.64,76.51,76.51,16000.0,56.5722,56.6313,56.5352,56.5352,16000.0
2008-05-21 15:40:00,76.49,76.49,76.23,76.41,43100.0,56.5204,56.5204,56.3283,56.4613,43100.0
2008-05-21 15:50:00,76.4,76.43,76.19,76.35,20600.0,56.4539,56.4761,56.2988,56.417,20600.0
2008-05-21 16:00:00,76.35,76.35,76.31,76.31,300.0,56.417,56.417,56.3874,56.3874,300.0
2008-05-21 16:10:00,76.31,76.31,76.31,76.31,0.0,56.3874,56.3874,56.3874,56.3874,0.0
2008-05-22 09:30:00,76.4,76.51,76.32,76.4,12000.0,56.4539,56.5352,56.3948,56.4539,12000.0
2008-05-22 09:40:00,76.43,76.48,76.33,76.33,22000.0,56.4761,56.5131,56.4022,56.4022,22000.0
2008-05-22 09:50:00,76.3,76.44,76.3,76.38,19800.0,56.38,56.4835,56.38,56.4392,19800.0
2008-05-22 10:00:00,76.37,76.59,76.37,76.47,59600.0,56.4318,56.5943,56.4318,56.5057,59600.0
2008-05-22 10:10:00,76.48,76.58,76.47,76.51,59600.0,56.5131,56.5869,56.5057,56.5352,59600.0
2008-05-22 10:20:00,76.51,76.6,76.51,76.59,33200.0,56.5352,56.6017,56.5352,56.5943,33200.0
2008-05-22 10:30:00,76.62,76.73,76.6,76.61,48400.0,56.6165,56.6978,56.6017,56.6091,48400.0
2008-05-22 10:40:00,76.63,76.66,76.52,76.56,32700.0,56.6239,56.6461,56.5426,56.5722,32700.0
2008-05-22 10:50:00,76.55,76.59,76.46,76.59,12500.0,56.5648,56.5943,56.4983,56.5943,12500.0
2008-05-22 11:00:00,76.59,76.65,76.53,76.62,40000.0,56.5943,56.6387,56.55,56.6165,40000.0
2008-05-22 11:10:00,76.6,76.68,76.58,76.61,13100.0,56.6017,56.6608,56.5869,56.6091,13100.0
2008-05-22 11:20:00,76.61,76.67,76.56,76.57,23300.0,56.6091,56.6535,56.5722,56.5796,23300.0
2008-05-22 11:30:00,76.56,76.58,76.47,76.49,18200.0,56.5722,56.5869,56.5057,56.5204,18200.0
2008-05-22 11:40:00,76.47,76.5,76.29,76.35,31400.0,56.5057,56.5278,56.3727,56.417,31400.0
2008-05-22 11:50:00,76.34,76.37,76.29,76.37,10200.0,56.4096,56.4318,56.3727,56.4318,10200.0
2008-05-22 12:00:00,76.35,76.38,76.29,76.29,3800.0,56.417,56.4392,56.3727,56.3727,3800.0
2008-05-22 12:10:00,76.29,76.38,76.24,76.33,9400.0,56.3727,56.4392,56.3357,56.4022,9400.0
2008-05-22 12:20:00,76.36,76.42,76.36,76.41,3600.0,56.4244,56.4687,56.4244,56.4613,3600.0
2008-05-22 12:30:00,76.4,76.43,76.35,76.43,5900.0,56.4539,56.4761,56.417,56.4761,5900.0
2008-05-22 12:40:00,76.43,76.54,76.42,76.52,8300.0,56.4761,56.5574,56.4687,56.5426,8300.0
2008-05-22 12:50:00,76.53,76.55,76.48,76.54,17700.0,56.55,56.5648,56.5131,56.5574,17700.0
2008-05-22 13:00:00,76.52,76.57,76.51,76.53,8200.0,56.5426,56.5796,56.5352,56.55,8200.0
2008-05-22 13:10:00,76.53,76.53,76.46,76.47,10000.0,56.55,56.55,56.4983,56.5057,10000.0
2008-05-22 13:20:00,76.49,76.5,76.45,76.46,10600.0,56.5204,56.5278,56.4909,56.4983,10600.0
2008-05-22 13:30:00,76.46,76.59,76.44,76.53,22500.0,56.4983,56.5943,56.4835,56.55,22500.0
2008-05-22 13:40:00,76.55,76.72,76.54,76.72,18000.0,56.5648,56.6904,56.5574,56.6904,18000.0
2008-05-22 13:50:00,76.73,76.73,76.6,76.6,6200.0,56.6978,56.6978,56.6017,56.6017,6200.0
2008-05-22 14:00:00,76.62,76.68,76.51,76.53,15200.0,56.6165,56.6608,56.5352,56.55,15200.0
2008-05-22 14:10:00,76.56,76.56,76.37,76.39,50600.0,56.5722,56.5722,56.4318,56.4466,50600.0
2008-05-22 14:20:00,76.42,76.46,76.35,76.38,16700.0,56.4687,56.4983,56.417,56.4392,16700.0
2008-05-22 14:30:00,76.39,76.49,76.34,76.48,14500.0,56.4466,56.5204,56.4096,56.5131,14500.0
2008-05-22 14:40:00,76.5,76.54,76.46,76.5,9200.0,56.5278,56.5574,56.4983,56.5278,9200.0
2008-05-22 14:50:00,76.5,76.59,76.47,76.51,11300.0,56.5278,56.5943,56.5057,56.5352,11300.0
2008-05-22 15:00:00,76.55,76.59,76.5,76.54,5200.0,56.5648,56.5943,56.5278,56.5574,5200.0
2008-05-22 15:10:00,76.53,76.54,76.49,76.52,4700.0,56.55,56.5574,56.5204,56.5426,4700.0
2008-05-22 15:20:00,76.51,76.53,76.31,76.33,36600.0,56.5352,56.55,56.3874,56.4022,36600.0
2008-05-22 15:30:00,76.32,76.41,76.3,76.41,32600.0,56.3948,56.4613,56.38,56.4613,32600.0
2008-05-22 15:40:00,76.41,76.44,76.35,76.42,31300.0,56.4613,56.4835,56.417,56.4687,31300.0
2008-05-22 15:50:00,76.43,76.5,76.41,76.44,52700.0,56.4761,56.5278,56.4613,56.4835,52700.0
2008-05-22 16:00:00,76.44,76.47,76.44,76.47,300.0,56.4835,56.5057,56.4835,56.5057,300.0
2008-05-22 16:10:00,76.47,76.47,76.47,76.47,0.0,56.5057,56.5057,56.5057,56.5057,0.0
2008-05-23 09:30:00,76.18,76.25,76.15,76.2,20200.0,56.2914,56.3431,56.2692,56.3062,20200.0
2008-05-23 09:40:00,76.2,76.2,75.96,75.97,16500.0,56.3062,56.3062,56.1288,56.1362,16500.0
2008-05-23 09:50:00,75.96,75.97,75.83,75.88,9200.0,56.1288,56.1362,56.0328,56.0697,9200.0
2008-05-23 10:00:00,75.89,75.97,75.84,75.95,15600.0,56.0771,56.1362,56.0401,56.1214,15600.0
2008-05-23 10:10:00,75.96,75.96,75.9,75.94,23700.0,56.1288,56.1288,56.0845,56.114,23700.0
2008-05-23 10:20:00,75.97,75.98,75.74,75.74,14500.0,56.1362,56.1436,55.9662,55.9662,14500.0
2008-05-23 10:30:00,75.72,75.76,75.57,75.61,43700.0,55.9515,55.981,55.8406,55.8702,43700.0
2008-05-23 10:40:00,75.62,75.67,75.61,75.62,23500.0,55.8776,55.9145,55.8702,55.8776,23500.0
2008-05-23 10:50:00,75.64,75.72,75.6,75.72,9500.0,55.8924,55.9515,55.8628,55.9515,9500.0
2008-05-23 11:00:00,75.73,75.73,75.63,75.63,6900.0,55.9589,55.9589,55.885,55.885,6900.0
2008-05-23 11:10:00,75.61,75.62,75.42,75.54,13500.0,55.8702,55.8776,55.7298,55.8185,13500.0
2008-05-23 11:20:00,75.55,75.57,75.48,75.5,16600.0,55.8259,55.8406,55.7741,55.7889,16600.0
2008-05-23 11:30:00,75.5,75.52,75.37,75.52,22600.0,55.7889,55.8037,55.6928,55.8037,22600.0
2008-05-23 11:40:00,75.54,75.61,75.51,75.6,16000.0,55.8185,55.8702,55.7963,55.8628,16000.0
2008-05-23 11:50:00,75.6,75.6,75.54,75.57,3900.0,55.8628,55.8628,55.8185,55.8406,3900.0
2008-05-23 12:00:00,75.6,75.7,75.6,75.62,11700.0,55.8628,55.9367,55.8628,55.8776,11700.0
2008-05-23 12:10:00,75.62,75.67,75.62,75.63,5900.0,55.8776,55.9145,55.8776,55.885,5900.0
2008-05-23 12:20:00,75.59,75.62,75.56,75.6,2400.0,55.8554,55.8776,55.8332,55.8628,2400.0
2008-05-23 12:30:00,75.6,75.61,75.49,75.51,3400.0,55.8628,55.8702,55.7815,55.7963,3400.0
2008-05-23 12:40:00,75.48,75.5,75.43,75.5,4600.0,55.7741,55.7889,55.7372,55.7889,4600.0
2008-05-23 12:50:00,75.5,75.53,75.37,75.4,5400.0,55.7889,55.8111,55.6928,55.715,5400.0
2008-05-23 13:00:00,75.4,75.51,75.38,75.5,9500.0,55.715,55.7963,55.7002,55.7889,9500.0
2008-05-23 13:10:00,75.5,75.55,75.47,75.54,3700.0,55.7889,55.8259,55.7667,55.8185,3700.0
2008-05-23 13:20:00,75.54,75.55,75.48,75.49,5700.0,55.8185,55.8259,55.7741,55.7815,5700.0
2008-05-23 13:30:00,75.54,75.64,75.54,75.54,11200.0,55.8185,55.8924,55.8185,55.8185,11200.0
2008-05-23 13:40:00,75.56,75.64,75.55,75.64,3000.0,55.8332,55.8924,55.8259,55.8924,3000.0
2008-05-23 13:50:00,75.61,75.61,75.46,75.46,5200.0,55.8702,55.8702,55.7594,55.7594,5200.0
2008-05-23 14:00:00,75.42,75.54,75.41,75.52,6600.0,55.7298,55.8185,55.7224,55.8037,6600.0
2008-05-23 14:10:00,75.49,75.59,75.45,75.54,8600.0,55.7815,55.8554,55.752,55.8185,8600.0
2008-05-23 14:20:00,75.54,75.58,75.47,75.58,4500.0,55.8185,55.848,55.7667,55.848,4500.0
2008-05-23 14:30:00,75.61,75.64,75.56,75.6,5100.0,55.8702,55.8924,55.8332,55.8628,5100.0
2008-05-23 14:40:00,75.59,75.75,75.58,75.75,3400.0,55.8554,55.9736,55.848,55.9736,3400.0
2008-05-23 14:50:00,75.77,75.77,75.68,75.68,12600.0,55.9884,55.9884,55.9219,55.9219,12600.0
2008-05-23 15:00:00,75.65,75.7,75.64,75.7,5200.0,55.8997,55.9367,55.8924,55.9367,5200.0
2008-05-23 15:10:00,75.7,75.72,75.53,75.57,16300.0,55.9367,55.9515,55.8111,55.8406,16300.0
2008-05-23 15:20:00,75.57,75.73,75.55,75.72,8800.0,55.8406,55.9589,55.8259,55.9515,8800.0
2008-05-23 15:30:00,75.71,75.8,75.65,75.66,10900.0,55.9441,56.0106,55.8997,55.9071,10900.0
2008-05-23 15:40:00,75.65,75.65,75.58,75.6,3300.0,55.8997,55.8997,55.848,55.8628,3300.0
2008-05-23 15:50:00,75.61,75.61,75.51,75.51,9400.0,55.8702,55.8702,55.7963,55.7963,9400.0
2008-05-27 09:30:00,75.58,75.69,75.57,75.66,55000.0,55.848,55.9293,55.8406,55.9071,55000.0
2008-05-27 09:40:00,75.67,75.83,75.64,75.78,25800.0,55.9145,56.0328,55.8924,55.9958,25800.0
2008-05-27 09:50:00,75.79,75.79,75.66,75.68,14900.0,56.0032,56.0032,55.9071,55.9219,14900.0
2008-05-27 10:00:00,75.65,75.96,75.61,75.95,19900.0,55.8997,56.1288,55.8702,56.1214,19900.0
2008-05-27 10:10:00,75.94,75.94,75.84,75.84,19700.0,56.114,56.114,56.0401,56.0401,19700.0
2008-05-27 10:20:00,75.82,75.84,75.76,75.77,13100.0,56.0254,56.0401,55.981,55.9884,13100.0
2008-05-27 10:30:00,75.8,75.83,75.71,75.73,13000.0,56.0106,56.0328,55.9441,55.9589,13000.0
2008-05-27 10:40:00,75.7,75.81,75.7,75.78,10300.0,55.9367,56.018,55.9367,55.9958,10300.0
2008-05-27 10:50:00,75.78,75.82,75.71,75.8,12100.0,55.9958,56.0254,55.9441,56.0106,12100.0
2008-05-27 11:00:00,75.81,75.87,75.66,75.66,21400.0,56.018,56.0623,55.9071,55.9071,21400.0
2008-05-27 11:10:00,75.62,75.63,75.55,75.59,34400.0,55.8776,55.885,55.8259,55.8554,34400.0
2008-05-27 11:20:00,75.59,75.59,75.52,75.55,8900.0,55.8554,55.8554,55.8037,55.8259,8900.0
2008-05-27 11:30:00,75.56,75.56,75.47,75.51,8600.0,55.8332,55.8332,55.7667,55.7963,8600.0
2008-05-27 11:40:00,75.5,75.59,75.5,75.54,9300.0,55.7889,55.8554,55.7889,55.8185,9300.0
2008-05-27 11:50:00,75.53,75.54,75.42,75.43,14500.0,55.8111,55.8185,55.7298,55.7372,14500.0
2008-05-27 12:00:00,75.4,75.46,75.36,75.45,6400.0,55.715,55.7594,55.6855,55.752,6400.0
2008-05-27 12:10:00,75.47,75.51,75.47,75.5,17500.0,55.7667,55.7963,55.7667,55.7889,17500.0
2008-05-27 12:20:00,75.52,75.57,75.5,75.55,8000.0,55.8037,55.8406,55.7889,55.8259,8000.0
2008-05-27 12:30:00,75.57,75.57,75.52,75.56,3100.0,55.8406,55.8406,55.8037,55.8332,3100.0
2008-05-27 12:40:00,75.57,75.61,75.54,75.55,8800.0,55.8406,55.8702,55.8185,55.8259,8800.0
2008-05-27 12:50:00,75.56,75.65,75.54,75.63,9200.0,55.8332,55.8997,55.8185,55.885,9200.0
2008-05-27 13:00:00,75.63,75.63,75.55,75.55,8500.0,55.885,55.885,55.8259,55.8259,8500.0
2008-05-27 13:10:00,75.53,75.57,75.5,75.57,4800.0,55.8111,55.8406,55.7889,55.8406,4800.0
2008-05-27 13:20:00,75.57,75.64,75.57,75.59,7600.0,55.8406,55.8924,55.8406,55.8554,7600.0
2008-05-27 13:30:00,75.58,75.6,75.54,75.59,6600.0,55.848,55.8628,55.8185,55.8554,6600.0
2008-05-27 13:40:00,75.63,75.69,75.63,75.65,10500.0,55.885,55.9293,55.885,55.8997,10500.0
2008-05-27 13:50:00,75.64,75.73,75.63,75.71,22000.0,55.8924,55.9589,55.885,55.9441,22000.0
2008-05-27 14:00:00,75.72,75.75,75.67,75.69,49500.0,55.9515,55.9736,55.9145,55.9293,49500.0
2008-05-27 14:10:00,75.69,75.78,75.67,75.67,13100.0,55.9293,55.9958,55.9145,55.9145,13100.0
2008-05-27 14:20:00,75.67,75.77,75.67,75.68,30900.0,55.9145,55.9884,55.9145,55.9219,30900.0
2008-05-27 14:30:00,75.68,75.85,75.68,75.83,11900.0,55.9219,56.0475,55.9219,56.0328,11900.0
2008-05-27 14:40:00,75.84,76.01,75.84,75.96,21500.0,56.0401,56.1658,56.0401,56.1288,21500.0
2008-05-27 14:50:00,76.01,76.04,75.98,76.0,25400.0,56.1658,56.1879,56.1436,56.1584,25400.0
2008-05-27 15:00:00,76.0,76.07,75.96,76.02,37400.0,56.1584,56.2101,56.1288,56.1731,37400.0
2008-05-27 15:10:00,76.03,76.07,75.98,76.02,25600.0,56.1805,56.2101,56.1436,56.1731,25600.0
2008-05-27 15:20:00,76.01,76.04,75.97,76.0,57500.0,56.1658,56.1879,56.1362,56.1584,57500.0
2008-05-27 15:30:00,76.03,76.14,76.03,76.1,22700.0,56.1805,56.2618,56.1805,56.2323,22700.0
2008-05-27 15:40:00,76.09,76.09,75.98,75.99,22900.0,56.2249,56.2249,56.1436,56.151,22900.0
2008-05-27 15:50:00,76.0,76.08,75.94,76.03,38500.0,56.1584,56.2175,56.114,56.1805,38500.0
2008-05-27 16:00:00,76.04,76.05,76.03,76.05,7200.0,56.1879,56.1953,56.1805,56.1953,7200.0
2008-05-27 16:10:00,76.05,76.05,76.05,76.05,0.0,56.1953,56.1953,56.1953,56.1953,0.0
2008-05-28 09:30:00,76.27,76.28,76.15,76.25,10100.0,56.3579,56.3653,56.2692,56.3431,10100.0
2008-05-28 09:40:00,76.23,76.3,76.08,76.08,42000.0,56.3283,56.38,56.2175,56.2175,42000.0
2008-05-28 09:50:00,76.04,76.12,76.03,76.12,37500.0,56.1879,56.247,56.1805,56.247,37500.0
2008-05-28 10:00:00,76.11,76.12,75.95,75.95,64600.0,56.2397,56.247,56.1214,56.1214,64600.0
2008-05-28 10:10:00,75.91,76.01,75.86,75.86,32700.0,56.0919,56.1658,56.0549,56.0549,32700.0
2008-05-28 10:20:00,75.88,75.9,75.82,75.87,44100.0,56.0697,56.0845,56.0254,56.0623,44100.0
2008-05-28 10:30:00,75.89,75.94,75.87,75.92,16200.0,56.0771,56.114,56.0623,56.0993,16200.0
2008-05-28 10:40:00,75.95,76.03,75.94,75.98,39600.0,56.1214,56.1805,56.114,56.1436,39600.0
2008-05-28 10:50:00,75.98,76.1,75.96,76.09,15300.0,56.1436,56.2323,56.1288,56.2249,15300.0
2008-05-28 11:00:00,76.06,76.06,75.97,75.98,14900.0,56.2027,56.2027,56.1362,56.1436,14900.0
2008-05-28 11:10:00,76.01,76.02,75.9,75.92,7300.0,56.1658,56.1731,56.0845,56.0993,7300.0
2008-05-28 11:20:00,75.92,75.98,75.86,75.88,94800.0,56.0993,56.1436,56.0549,56.0697,94800.0
2008-05-28 11:30:00,75.89,75.99,75.86,75.94,40500.0,56.0771,56.151,56.0549,56.114,40500.0
2008-05-28 11:40:00,75.94,75.96,75.9,75.91,10800.0,56.114,56.1288,56.0845,56.0919,10800.0
2008-05-28 11:50:00,75.9,75.97,75.86,75.86,25200.0,56.0845,56.1362,56.0549,56.0549,25200.0
2008-05-28 12:00:00,75.86,75.86,75.73,75.75,12000.0,56.0549,56.0549,55.9589,55.9736,12000.0
2008-05-28 12:10:00,75.75,75.95,75.69,75.95,20900.0,55.9736,56.1214,55.9293,56.1214,20900.0
2008-05-28 12:20:00,75.91,75.97,75.9,75.95,10400.0,56.0919,56.1362,56.0845,56.1214,10400.0
2008-05-28 12:30:00,75.95,75.95,75.88,75.93,32300.0,56.1214,56.1214,56.0697,56.1066,32300.0
2008-05-28 12:40:00,75.93,75.96,75.9,75.95,20800.0,56.1066,56.1288,56.0845,56.1214,20800.0
2008-05-28 12:50:00,75.95,75.97,75.9,75.97,22000.0,56.1214,56.1362,56.0845,56.1362,22000.0
2008-05-28 13:00:00,75.96,76.01,75.95,76.01,12000.0,56.1288,56.1658,56.1214,56.1658,12000.0
2008-05-28 13:10:00,76.01,76.11,76.01,76.1,16100.0,56.1658,56.2397,56.1658,56.2323,16100.0
2008-05-28 13:20:00,76.09,76.09,76.03,76.09,20700.0,56.2249,56.2249,56.1805,56.2249,20700.0
2008-05-28 13:30:00,76.1,76.13,75.99,76.0,15300.0,56.2323,56.2544,56.151,56.1584,15300.0
2008-05-28 13:40:00,76.0,76.01,75.89,75.91,15800.0,56.1584,56.1658,56.0771,56.0919,15800.0
2008-05-28 13:50:00,75.9,75.94,75.85,75.93,9800.0,56.0845,56.114,56.0475,56.1066,9800.0
2008-05-28 14:00:00,75.97,75.98,75.85,75.97,19700.0,56.1362,56.1436,56.0475,56.1362,19700.0
2008-05-28 14:10:00,75.99,76.0,75.92,75.92,4400.0,56.151,56.1584,56.0993,56.0993,4400.0
2008-05-28 14:20:00,75.91,75.93,75.83,75.92,22400.0,56.0919,56.1066,56.0328,56.0993,22400.0
2008-05-28 14:30:00,75.91,76.04,75.89,76.04,9600.0,56.0919,56.1879,56.0771,56.1879,9600.0
2008-05-28 14:40:00,76.03,76.06,76.01,76.04,13100.0,56.1805,56.2027,56.1658,56.1879,13100.0
2008-05-28 14:50:00,75.99,76.0,75.96,75.99,3200.0,56.151,56.1584,56.1288,56.151,3200.0
2008-05-28 15:00:00,76.01,76.12,76.01,76.1,11600.0,56.1658,56.247,56.1658,56.2323,11600.0
2008-05-28 15:10:00,76.06,76.06,76.01,76.05,20800.0,56.2027,56.2027,56.1658,56.1953,20800.0
2008-05-28 15:20:00,76.08,76.32,76.03,76.3,25100.0,56.2175,56.3948,56.1805,56.38,25100.0
2008-05-28 15:30:00,76.27,76.37,76.23,76.28,22900.0,56.3579,56.4318,56.3283,56.3653,22900.0
2008-05-28 15:40:00,76.25,76.33,76.19,76.32,14900.0,56.3431,56.4022,56.2988,56.3948,14900.0
2008-05-28 15:50:00,76.32,76.41,76.29,76.4,9200.0,56.3948,56.4613,56.3727,56.4539,9200.0
2008-05-28 16:00:00,76.45,76.45,76.4,76.44,4000.0,56.4909,56.4909,56.4539,56.4835,4000.0
2008-05-28 16:10:00,76.44,76.44,76.44,76.44,0.0,56.4835,56.4835,56.4835,56.4835,0.0
2008-05-29 09:30:00,76.33,76.42,76.3,76.35,2900.0,56.4022,56.4687,56.38,56.417,2900.0
2008-05-29 09:40:00,76.39,76.52,76.39,76.51,20000.0,56.4466,56.5426,56.4466,56.5352,20000.0
2008-05-29 09:50:00,76.52,76.55,76.47,76.5,11500.0,56.5426,56.5648,56.5057,56.5278,11500.0
2008-05-29 10:00:00,76.54,76.54,76.35,76.37,28600.0,56.5574,56.5574,56.417,56.4318,28600.0
2008-05-29 10:10:00,76.39,76.53,76.29,76.53,13500.0,56.4466,56.55,56.3727,56.55,13500.0
2008-05-29 10:20:00,76.5,76.6,76.5,76.55,10000.0,56.5278,56.6017,56.5278,56.5648,10000.0
2008-05-29 10:30:00,76.52,76.57,76.3,76.53,36500.0,56.5426,56.5796,56.38,56.55,36500.0
2008-05-29 10:40:00,76.52,76.74,76.51,76.71,23600.0,56.5426,56.7052,56.5352,56.683,23600.0
2008-05-29 10:50:00,76.73,76.82,76.69,76.76,50900.0,56.6978,56.7643,56.6682,56.72,50900.0
2008-05-29 11:00:00,76.75,76.81,76.7,76.77,31800.0,56.7126,56.7569,56.6756,56.7273,31800.0
2008-05-29 11:10:00,76.79,76.84,76.75,76.82,19500.0,56.7421,56.7791,56.7126,56.7643,19500.0
2008-05-29 11:20:00,76.78,76.81,76.74,76.76,21900.0,56.7347,56.7569,56.7052,56.72,21900.0
2008-05-29 11:30:00,76.76,76.82,76.73,76.75,18500.0,56.72,56.7643,56.6978,56.7126,18500.0
2008-05-29 11:40:00,76.74,76.85,76.73,76.83,14500.0,56.7052,56.7865,56.6978,56.7717,14500.0
2008-05-29 11:50:00,76.85,76.94,76.84,76.91,10300.0,56.7865,56.853,56.7791,56.8308,10300.0
2008-05-29 12:00:00,76.9,76.92,76.85,76.87,24800.0,56.8234,56.8382,56.7865,56.8012,24800.0
2008-05-29 12:10:00,76.88,76.92,76.86,76.87,23500.0,56.8086,56.8382,56.7938,56.8012,23500.0
2008-05-29 12:20:00,76.88,76.93,76.86,76.91,6500.0,56.8086,56.8456,56.7938,56.8308,6500.0
2008-05-29 12:30:00,76.91,77.13,76.9,77.13,18000.0,56.8308,56.9934,56.8234,56.9934,18000.0
2008-05-29 12:40:00,77.13,77.18,77.1,77.11,21000.0,56.9934,57.0303,56.9712,56.9786,21000.0
2008-05-29 12:50:00,77.12,77.13,77.09,77.13,8900.0,56.986,56.9934,56.9638,56.9934,8900.0
2008-05-29 13:00:00,77.13,77.18,77.12,77.12,17200.0,56.9934,57.0303,56.986,56.986,17200.0
2008-05-29 13:10:00,77.11,77.12,77.06,77.06,6300.0,56.9786,56.986,56.9416,56.9416,6300.0
2008-05-29 13:20:00,77.08,77.08,77.02,77.04,7700.0,56.9564,56.9564,56.9121,56.9269,7700.0
2008-05-29 13:30:00,77.05,77.08,77.01,77.06,17400.0,56.9342,56.9564,56.9047,56.9416,17400.0
2008-05-29 13:40:00,77.07,77.1,77.03,77.08,23300.0,56.949,56.9712,56.9195,56.9564,23300.0
2008-05-29 13:50:00,77.09,77.09,77.03,77.03,18700.0,56.9638,56.9638,56.9195,56.9195,18700.0
2008-05-29 14:00:00,77.06,77.06,77.01,77.03,18200.0,56.9416,56.9416,56.9047,56.9195,18200.0
2008-05-29 14:10:00,77.03,77.17,77.01,77.16,37000.0,56.9195,57.0229,56.9047,57.0155,37000.0
2008-05-29 14:20:00,77.17,77.23,77.1,77.1,10900.0,57.0229,57.0672,56.9712,56.9712,10900.0
2008-05-29 14:30:00,77.13,77.13,76.98,76.98,5400.0,56.9934,56.9934,56.8825,56.8825,5400.0
2008-05-29 14:40:00,76.98,77.0,76.94,77.0,6000.0,56.8825,56.8973,56.853,56.8973,6000.0
2008-05-29 14:50:00,77.07,77.09,76.9,76.94,7900.0,56.949,56.9638,56.8234,56.853,7900.0
2008-05-29 15:00:00,76.9,76.93,76.86,76.9,6000.0,56.8234,56.8456,56.7938,56.8234,6000.0
2008-05-29 15:10:00,76.91,76.95,76.81,76.84,14600.0,56.8308,56.8603,56.7569,56.7791,14600.0
2008-05-29 15:20:00,76.9,76.9,76.74,76.74,10800.0,56.8234,56.8234,56.7052,56.7052,10800.0
2008-05-29 15:30:00,76.76,76.84,76.75,76.8,5600.0,56.72,56.7791,56.7126,56.7495,5600.0
2008-05-29 15:40:00,76.8,76.85,76.73,76.82,23000.0,56.7495,56.7865,56.6978,56.7643,23000.0
2008-05-29 15:50:00,76.83,76.9,76.75,76.78,12300.0,56.7717,56.8234,56.7126,56.7347,12300.0
2008-05-29 16:00:00,76.78,76.85,76.74,76.85,2800.0,56.7347,56.7865,56.7052,56.7865,2800.0
2008-05-29 16:10:00,76.85,76.85,76.85,76.85,0.0,56.7865,56.7865,56.7865,56.7865,0.0
2008-05-30 09:30:00,77.05,77.05,76.89,76.96,7600.0,56.9342,56.9342,56.816,56.8677,7600.0
2008-05-30 09:40:00,76.95,76.99,76.91,76.92,7400.0,56.8603,56.8899,56.8308,56.8382,7400.0
2008-05-30 09:50:00,76.92,77.01,76.85,76.89,14500.0,56.8382,56.9047,56.7865,56.816,14500.0
2008-05-30 10:00:00,76.87,76.93,76.85,76.87,20000.0,56.8012,56.8456,56.7865,56.8012,20000.0
2008-05-30 10:10:00,76.88,76.96,76.88,76.96,6500.0,56.8086,56.8677,56.8086,56.8677,6500.0
2008-05-30 10:20:00,76.99,77.13,76.99,77.13,15100.0,56.8899,56.9934,56.8899,56.9934,15100.0
2008-05-30 10:30:00,77.12,77.12,77.03,77.06,9200.0,56.986,56.986,56.9195,56.9416,9200.0
2008-05-30 10:40:00,77.07,77.09,77.01,77.01,7000.0,56.949,56.9638,56.9047,56.9047,7000.0
2008-05-30 10:50:00,77.02,77.03,76.91,76.94,8300.0,56.9121,56.9195,56.8308,56.853,8300.0
2008-05-30 11:00:00,76.96,76.99,76.88,76.88,7600.0,56.8677,56.8899,56.8086,56.8086,7600.0
2008-05-30 11:10:00,76.88,76.89,76.82,76.88,17700.0,56.8086,56.816,56.7643,56.8086,17700.0
2008-05-30 11:20:00,76.88,76.91,76.84,76.84,10400.0,56.8086,56.8308,56.7791,56.7791,10400.0
2008-05-30 11:30:00,76.85,76.96,76.84,76.91,12900.0,56.7865,56.8677,56.7791,56.8308,12900.0
2008-05-30 11:40:00,76.92,76.98,76.92,76.94,24900.0,56.8382,56.8825,56.8382,56.853,24900.0
2008-05-30 11:50:00,76.94,77.04,76.93,77.02,14200.0,56.853,56.9269,56.8456,56.9121,14200.0
2008-05-30 12:00:00,77.02,77.03,76.99,77.03,8100.0,56.9121,56.9195,56.8899,56.9195,8100.0
2008-05-30 12:10:00,77.0,77.02,76.95,76.97,10300.0,56.8973,56.9121,56.8603,56.8751,10300.0
2008-05-30 12:20:00,76.98,77.03,76.96,77.02,12000.0,56.8825,56.9195,56.8677,56.9121,12000.0
2008-05-30 12:30:00,77.04,77.07,77.04,77.05,11200.0,56.9269,56.949,56.9269,56.9342,11200.0
2008-05-30 12:40:00,77.05,77.08,77.03,77.03,7600.0,56.9342,56.9564,56.9195,56.9195,7600.0
2008-05-30 12:50:00,77.04,77.07,77.01,77.03,15500.0,56.9269,56.949,56.9047,56.9195,15500.0
2008-05-30 13:00:00,77.04,77.06,77.01,77.04,31100.0,56.9269,56.9416,56.9047,56.9269,31100.0
2008-05-30 13:10:00,77.02,77.02,76.96,76.96,12000.0,56.9121,56.9121,56.8677,56.8677,12000.0
2008-05-30 13:20:00,76.98,77.06,76.98,77.06,4300.0,56.8825,56.9416,56.8825,56.9416,4300.0
2008-05-30 13:30:00,77.04,77.06,77.03,77.06,8200.0,56.9269,56.9416,56.9195,56.9416,8200.0
2008-05-30 13:40:00,77.07,77.1,77.07,77.1,6700.0,56.949,56.9712,56.949,56.9712,6700.0
2008-05-30 13:50:00,77.11,77.15,77.08,77.1,6300.0,56.9786,57.0081,56.9564,56.9712,6300.0
2008-05-30 14:00:00,77.08,77.09,77.02,77.02,11900.0,56.9564,56.9638,56.9121,56.9121,11900.0
2008-05-30 14:10:00,77.01,77.03,77.0,77.01,12900.0,56.9047,56.9195,56.8973,56.9047,12900.0
2008-05-30 14:20:00,77.03,77.03,77.01,77.02,1900.0,56.9195,56.9195,56.9047,56.9121,1900.0
2008-05-30 14:30:00,77.01,77.06,77.01,77.03,6800.0,56.9047,56.9416,56.9047,56.9195,6800.0
2008-05-30 14:40:00,77.03,77.09,77.03,77.03,1400.0,56.9195,56.9638,56.9195,56.9195,1400.0
2008-05-30 14:50:00,77.04,77.13,77.04,77.12,4600.0,56.9269,56.9934,56.9269,56.986,4600.0
2008-05-30 15:00:00,77.13,77.19,77.11,77.14,14600.0,56.9934,57.0377,56.9786,57.0007,14600.0
2008-05-30 15:10:00,77.12,77.14,76.99,77.01,23100.0,56.986,57.0007,56.8899,56.9047,23100.0
2008-05-30 15:20:00,77.01,77.07,77.0,77.07,21200.0,56.9047,56.949,56.8973,56.949,21200.0
2008-05-30 15:30:00,77.06,77.1,77.01,77.07,20100.0,56.9416,56.9712,56.9047,56.949,20100.0
2008-05-30 15:40:00,77.05,77.16,77.04,77.14,27000.0,56.9342,57.0155,56.9269,57.0007,27000.0
2008-05-30 15:50:00,77.13,77.15,76.85,76.85,21700.0,56.9934,57.0081,56.7865,56.7865,21700.0
2008-06-02 09:30:00,76.8,76.81,76.64,76.67,5800.0,56.7495,56.7569,56.6313,56.6535,5800.0
2008-06-02 09:40:00,76.67,76.67,76.53,76.56,20200.0,56.6535,56.6535,56.55,56.5722,20200.0
2008-06-02 09:50:00,76.53,76.53,76.38,76.42,16000.0,56.55,56.55,56.4392,56.4687,16000.0
2008-06-02 10:00:00,76.43,76.51,76.34,76.35,36800.0,56.4761,56.5352,56.4096,56.417,36800.0
2008-06-02 10:10:00,76.33,76.33,76.28,76.31,7900.0,56.4022,56.4022,56.3653,56.3874,7900.0
2008-06-02 10:20:00,76.28,76.31,76.21,76.24,20500.0,56.3653,56.3874,56.3135,56.3357,20500.0
2008-06-02 10:30:00,76.24,76.24,76.14,76.23,16700.0,56.3357,56.3357,56.2618,56.3283,16700.0
2008-06-02 10:40:00,76.25,76.3,76.24,76.3,9500.0,56.3431,56.38,56.3357,56.38,9500.0
2008-06-02 10:50:00,76.32,76.34,76.3,76.31,18300.0,56.3948,56.4096,56.38,56.3874,18300.0
2008-06-02 11:00:00,76.31,76.32,76.24,76.3,7500.0,56.3874,56.3948,56.3357,56.38,7500.0
2008-06-02 11:10:00,76.33,76.36,76.28,76.34,10300.0,56.4022,56.4244,56.3653,56.4096,10300.0
2008-06-02 11:20:00,76.34,76.34,76.23,76.24,12300.0,56.4096,56.4096,56.3283,56.3357,12300.0
2008-06-02 11:30:00,76.25,76.27,76.14,76.19,15300.0,56.3431,56.3579,56.2618,56.2988,15300.0
2008-06-02 11:40:00,76.19,76.26,76.19,76.24,18500.0,56.2988,56.3505,56.2988,56.3357,18500.0
2008-06-02 11:50:00,76.25,76.32,76.24,76.3,13100.0,56.3431,56.3948,56.3357,56.38,13100.0
2008-06-02 12:00:00,76.28,76.32,76.24,76.3,10900.0,56.3653,56.3948,56.3357,56.38,10900.0
2008-06-02 12:10:00,76.28,76.3,76.25,76.27,7500.0,56.3653,56.38,56.3431,56.3579,7500.0
2008-06-02 12:20:00,76.26,76.28,76.22,76.22,3200.0,56.3505,56.3653,56.3209,56.3209,3200.0
2008-06-02 12:30:00,76.21,76.23,75.88,75.92,17100.0,56.3135,56.3283,56.0697,56.0993,17100.0
2008-06-02 12:40:00,75.92,75.92,75.8,75.8,25800.0,56.0993,56.0993,56.0106,56.0106,25800.0
2008-06-02 12:50:00,75.81,75.91,75.8,75.8,29600.0,56.018,56.0919,56.0106,56.0106,29600.0
2008-06-02 13:00:00,75.8,75.86,75.77,75.83,26600.0,56.0106,56.0549,55.9884,56.0328,26600.0
2008-06-02 13:10:00,75.86,75.93,75.85,75.88,25300.0,56.0549,56.1066,56.0475,56.0697,25300.0
2008-06-02 13:20:00,75.89,75.96,75.87,75.93,15700.0,56.0771,56.1288,56.0623,56.1066,15700.0
2008-06-02 13:30:00,75.92,75.94,75.89,75.94,9700.0,56.0993,56.114,56.0771,56.114,9700.0
2008-06-02 13:40:00,75.95,75.98,75.91,75.91,21200.0,56.1214,56.1436,56.0919,56.0919,21200.0
2008-06-02 13:50:00,75.91,75.98,75.91,75.98,10900.0,56.0919,56.1436,56.0919,56.1436,10900.0
2008-06-02 14:00:00,76.0,76.02,75.94,76.02,17100.0,56.1584,56.1731,56.114,56.1731,17100.0
2008-06-02 14:10:00,76.01,76.05,76.0,76.03,9700.0,56.1658,56.1953,56.1584,56.1805,9700.0
2008-06-02 14:20:00,76.02,76.06,76.0,76.06,14600.0,56.1731,56.2027,56.1584,56.2027,14600.0
2008-06-02 14:30:00,76.04,76.07,75.99,76.06,15500.0,56.1879,56.2101,56.151,56.2027,15500.0
2008-06-02 14:40:00,75.97,75.98,75.95,75.98,8100.0,56.1362,56.1436,56.1214,56.1436,8100.0
2008-06-02 14:50:00,75.99,76.06,75.97,75.99,21400.0,56.151,56.2027,56.1362,56.151,21400.0
2008-06-02 15:00:00,75.96,76.01,75.91,75.93,23300.0,56.1288,56.1658,56.0919,56.1066,23300.0
2008-06-02 15:10:00,75.94,76.01,75.89,75.91,24700.0,56.114,56.1658,56.0771,56.0919,24700.0
2008-06-02 15:20:00,75.9,76.16,75.89,76.13,39400.0,56.0845,56.2766,56.0771,56.2544,39400.0
2008-06-02 15:30:00,76.12,76.18,76.08,76.08,22000.0,56.247,56.2914,56.2175,56.2175,22000.0
2008-06-02 15:40:00,76.11,76.24,76.08,76.22,22500.0,56.2397,56.3357,56.2175,56.3209,22500.0
2008-06-02 15:50:00,76.23,76.31,76.2,76.2,28500.0,56.3283,56.3874,56.3062,56.3062,28500.0
2008-06-03 09:30:00,76.45,76.52,76.36,76.36,11200.0,56.4909,56.5426,56.4244,56.4244,11200.0
2008-06-03 09:40:00,76.31,76.36,76.23,76.28,12000.0,56.3874,56.4244,56.3283,56.3653,12000.0
2008-06-03 09:50:00,76.26,76.35,76.24,76.31,17600.0,56.3505,56.417,56.3357,56.3874,17600.0
2008-06-03 10:00:00,76.3,76.61,76.3,76.51,37200.0,56.38,56.6091,56.38,56.5352,37200.0
2008-06-03 10:10:00,76.51,76.54,76.4,76.43,22900.0,56.5352,56.5574,56.4539,56.4761,22900.0
2008-06-03 10:20:00,76.45,76.47,76.38,76.38,18000.0,56.4909,56.5057,56.4392,56.4392,18000.0
2008-06-03 10:30:00,76.35,76.43,76.33,76.41,15400.0,56.417,56.4761,56.4022,56.4613,15400.0
2008-06-03 10:40:00,76.41,76.44,76.31,76.33,16600.0,56.4613,56.4835,56.3874,56.4022,16600.0
2008-06-03 10:50:00,76.33,76.51,76.33,76.5,17900.0,56.4022,56.5352,56.4022,56.5278,17900.0
2008-06-03 11:00:00,76.48,76.52,76.44,76.44,20700.0,56.5131,56.5426,56.4835,56.4835,20700.0
2008-06-03 11:10:00,76.44,76.57,76.42,76.53,15100.0,56.4835,56.5796,56.4687,56.55,15100.0
2008-06-03 11:20:00,76.55,76.56,76.49,76.54,15600.0,56.5648,56.5722,56.5204,56.5574,15600.0
2008-06-03 11:30:00,76.55,76.55,76.47,76.48,14300.0,56.5648,56.5648,56.5057,56.5131,14300.0
2008-06-03 11:40:00,76.49,76.56,76.49,76.56,11600.0,56.5204,56.5722,56.5204,56.5722,11600.0
2008-06-03 11:50:00,76.56,76.64,76.52,76.64,32600.0,56.5722,56.6313,56.5426,56.6313,32600.0
2008-06-03 12:00:00,76.64,76.65,76.56,76.56,11200.0,56.6313,56.6387,56.5722,56.5722,11200.0
2008-06-03 12:10:00,76.57,76.6,76.55,76.56,1005200.0,56.5796,56.6017,56.5648,56.5722,1005200.0
2008-06-03 12:20:00,76.54,76.59,76.45,76.46,1018300.0,56.5574,56.5943,56.4909,56.4983,1018300.0
2008-06-03 12:30:00,76.44,76.46,76.42,76.46,6500.0,56.4835,56.4983,56.4687,56.4983,6500.0
2008-06-03 12:40:00,76.45,76.46,76.37,76.39,14200.0,56.4909,56.4983,56.4318,56.4466,14200.0
2008-06-03 12:50:00,76.4,76.41,76.33,76.35,5200.0,56.4539,56.4613,56.4022,56.417,5200.0
2008-06-03 13:00:00,76.37,76.4,76.34,76.37,10800.0,56.4318,56.4539,56.4096,56.4318,10800.0
2008-06-03 13:10:00,76.37,76.42,76.36,76.4,12900.0,56.4318,56.4687,56.4244,56.4539,12900.0
2008-06-03 13:20:00,76.37,76.4,76.21,76.22,12600.0,56.4318,56.4539,56.3135,56.3209,12600.0
2008-06-03 13:30:00,76.19,76.19,75.9,75.9,36300.0,56.2988,56.2988,56.0845,56.0845,36300.0
2008-06-03 13:40:00,75.9,75.99,75.81,75.81,18900.0,56.0845,56.151,56.018,56.018,18900.0
2008-06-03 13:50:00,75.83,75.83,75.54,75.73,29600.0,56.0328,56.0328,55.8185,55.9589,29600.0
2008-06-03 14:00:00,75.71,75.72,75.55,75.7,33000.0,55.9441,55.9515,55.8259,55.9367,33000.0
2008-06-03 14:10:00,75.75,75.75,75.62,75.62,22400.0,55.9736,55.9736,55.8776,55.8776,22400.0
2008-06-03 14:20:00,75.62,75.62,75.38,75.43,27800.0,55.8776,55.8776,55.7002,55.7372,27800.0
2008-06-03 14:30:00,75.45,75.59,75.43,75.53,11400.0,55.752,55.8554,55.7372,55.8111,11400.0
2008-06-03 14:40:00,75.54,75.61,75.45,75.61,9200.0,55.8185,55.8702,55.752,55.8702,9200.0
2008-06-03 14:50:00,75.63,75.65,75.6,75.64,11500.0,55.885,55.8997,55.8628,55.8924,11500.0
2008-06-03 15:00:00,75.64,75.98,75.57,75.98,30300.0,55.8924,56.1436,55.8406,56.1436,30300.0
2008-06-03 15:10:00,75.94,75.94,75.8,75.81,18200.0,56.114,56.114,56.0106,56.018,18200.0
2008-06-03 15:20:00,75.79,75.99,75.79,75.96,16000.0,56.0032,56.151,56.0032,56.1288,16000.0
2008-06-03 15:30:00,75.96,76.12,75.87,76.06,16900.0,56.1288,56.247,56.0623,56.2027,16900.0
2008-06-03 15:40:00,76.04,76.09,75.93,75.97,16400.0,56.1879,56.2249,56.1066,56.1362,16400.0
2008-06-03 15:50:00,75.93,75.96,75.83,75.83,6700.0,56.1066,56.1288,56.0328,56.0328,6700.0
2008-06-03 16:00:00,75.83,75.83,75.83,75.83,100.0,56.0328,56.0328,56.0328,56.0328,100.0
2008-06-03 16:10:00,75.83,75.83,75.83,75.83,0.0,56.0328,56.0328,56.0328,56.0328,0.0
2008-06-04 09:30:00,75.72,75.82,75.68,75.79,11900.0,55.9515,56.0254,55.9219,56.0032,11900.0
2008-06-04 09:40:00,75.82,76.01,75.81,76.01,20500.0,56.0254,56.1658,56.018,56.1658,20500.0
2008-06-04 09:50:00,76.02,76.02,75.85,75.88,14700.0,56.1731,56.1731,56.0475,56.0697,14700.0
2008-06-04 10:00:00,75.91,75.99,75.78,75.85,16700.0,56.0919,56.151,55.9958,56.0475,16700.0
2008-06-04 10:10:00,75.81,75.88,75.77,75.88,15400.0,56.018,56.0697,55.9884,56.0697,15400.0
2008-06-04 10:20:00,75.85,76.01,75.81,76.0,14300.0,56.0475,56.1658,56.018,56.1584,14300.0
2008-06-04 10:30:00,76.02,76.07,75.91,75.95,26500.0,56.1731,56.2101,56.0919,56.1214,26500.0
2008-06-04 10:40:00,75.98,76.05,75.91,76.03,13700.0,56.1436,56.1953,56.0919,56.1805,13700.0
2008-06-04 10:50:00,76.03,76.25,76.03,76.19,14400.0,56.1805,56.3431,56.1805,56.2988,14400.0
2008-06-04 11:00:00,76.19,76.28,76.15,76.28,10300.0,56.2988,56.3653,56.2692,56.3653,10300.0
2008-06-04 11:10:00,76.27,76.33,76.27,76.32,7500.0,56.3579,56.4022,56.3579,56.3948,7500.0
2008-06-04 11:20:00,76.31,76.38,76.31,76.32,8300.0,56.3874,56.4392,56.3874,56.3948,8300.0
2008-06-04 11:30:00,76.33,76.34,76.26,76.26,4000.0,56.4022,56.4096,56.3505,56.3505,4000.0
2008-06-04 11:40:00,76.28,76.28,76.18,76.19,4800.0,56.3653,56.3653,56.2914,56.2988,4800.0
2008-06-04 11:50:00,76.19,76.28,76.18,76.24,6100.0,56.2988,56.3653,56.2914,56.3357,6100.0
2008-06-04 12:00:00,76.22,76.22,76.18,76.21,3100.0,56.3209,56.3209,56.2914,56.3135,3100.0
2008-06-04 12:10:00,76.26,76.36,76.25,76.36,2900.0,56.3505,56.4244,56.3431,56.4244,2900.0
2008-06-04 12:20:00,76.41,76.43,76.32,76.34,7100.0,56.4613,56.4761,56.3948,56.4096,7100.0
2008-06-04 12:30:00,76.36,76.43,76.22,76.27,13400.0,56.4244,56.4761,56.3209,56.3579,13400.0
2008-06-04 12:40:00,76.27,76.28,76.14,76.15,27300.0,56.3579,56.3653,56.2618,56.2692,27300.0
2008-06-04 12:50:00,76.15,76.22,76.1,76.12,17100.0,56.2692,56.3209,56.2323,56.247,17100.0
2008-06-04 13:00:00,76.11,76.19,75.97,76.01,10300.0,56.2397,56.2988,56.1362,56.1658,10300.0
2008-06-04 13:10:00,76.04,76.18,76.03,76.15,13300.0,56.1879,56.2914,56.1805,56.2692,13300.0
2008-06-04 13:20:00,76.15,76.24,76.11,76.21,12100.0,56.2692,56.3357,56.2397,56.3135,12100.0
2008-06-04 13:30:00,76.21,76.26,76.17,76.2,8000.0,56.3135,56.3505,56.284,56.3062,8000.0
2008-06-04 13:40:00,76.21,76.25,76.18,76.18,13400.0,56.3135,56.3431,56.2914,56.2914,13400.0
2008-06-04 13:50:00,76.16,76.32,76.16,76.3,9500.0,56.2766,56.3948,56.2766,56.38,9500.0
2008-06-04 14:00:00,76.27,76.29,76.11,76.11,3800.0,56.3579,56.3727,56.2397,56.2397,3800.0
2008-06-04 14:10:00,76.11,76.14,75.87,75.87,12700.0,56.2397,56.2618,56.0623,56.0623,12700.0
2008-06-04 14:20:00,75.86,75.95,75.85,75.95,20400.0,56.0549,56.1214,56.0475,56.1214,20400.0
2008-06-04 14:30:00,75.86,76.05,75.83,76.05,26400.0,56.0549,56.1953,56.0328,56.1953,26400.0
2008-06-04 14:40:00,76.05,76.06,75.72,75.76,41000.0,56.1953,56.2027,55.9515,55.981,41000.0
2008-06-04 14:50:00,75.77,75.82,75.53,75.6,34400.0,55.9884,56.0254,55.8111,55.8628,34400.0
2008-06-04 15:00:00,75.59,75.77,75.56,75.66,19100.0,55.8554,55.9884,55.8332,55.9071,19100.0
2008-06-04 15:10:00,75.7,75.92,75.62,75.77,48500.0,55.9367,56.0993,55.8776,55.9884,48500.0
2008-06-04 15:20:00,75.8,75.9,75.72,75.73,11600.0,56.0106,56.0845,55.9515,55.9589,11600.0
2008-06-04 15:30:00,75.74,75.77,75.71,75.74,6500.0,55.9662,55.9884,55.9441,55.9662,6500.0
2008-06-04 15:40:00,75.73,75.92,75.64,75.91,19200.0,55.9589,56.0993,55.8924,56.0919,19200.0
2008-06-04 15:50:00,75.97,75.97,75.82,75.82,8400.0,56.1362,56.1362,56.0254,56.0254,8400.0
2008-06-04 16:00:00,75.82,75.88,75.82,75.88,1500.0,56.0254,56.0697,56.0254,56.0697,1500.0
2008-06-04 16:10:00,75.88,75.88,75.88,75.88,0.0,56.0697,56.0697,56.0697,56.0697,0.0
2008-06-05 09:30:00,76.15,76.15,75.98,76.11,11200.0,56.2692,56.2692,56.1436,56.2397,11200.0
2008-06-05 09:40:00,76.13,76.36,76.13,76.36,1089600.0,56.2544,56.4244,56.2544,56.4244,1089600.0
2008-06-05 09:50:00,76.36,76.44,76.35,76.41,1107700.0,56.4244,56.4835,56.417,56.4613,1107700.0
2008-06-05 10:00:00,76.42,76.53,76.27,76.48,243400.0,56.4687,56.55,56.3579,56.5131,243400.0
2008-06-05 10:10:00,76.51,76.74,76.51,76.74,35500.0,56.5352,56.7052,56.5352,56.7052,35500.0
2008-06-05 10:20:00,76.68,76.68,76.62,76.67,24400.0,56.6608,56.6608,56.6165,56.6535,24400.0
2008-06-05 10:30:00,76.66,76.77,76.66,76.71,40000.0,56.6461,56.7273,56.6461,56.683,40000.0
2008-06-05 10:40:00,76.71,76.8,76.66,76.77,49900.0,56.683,56.7495,56.6461,56.7273,49900.0
2008-06-05 10:50:00,76.78,76.78,76.66,76.7,19400.0,56.7347,56.7347,56.6461,56.6756,19400.0
2008-06-05 11:00:00,76.69,76.74,76.58,76.58,6900.0,56.6682,56.7052,56.5869,56.5869,6900.0
2008-06-05 11:10:00,76.6,76.67,76.59,76.66,21800.0,56.6017,56.6535,56.5943,56.6461,21800.0
2008-06-05 11:20:00,76.66,76.68,76.56,76.66,17200.0,56.6461,56.6608,56.5722,56.6461,17200.0
2008-06-05 11:30:00,76.65,76.68,76.59,76.66,15300.0,56.6387,56.6608,56.5943,56.6461,15300.0
2008-06-05 11:40:00,76.68,76.77,76.66,76.76,11700.0,56.6608,56.7273,56.6461,56.72,11700.0
2008-06-05 11:50:00,76.76,76.77,76.68,76.7,24200.0,56.72,56.7273,56.6608,56.6756,24200.0
2008-06-05 12:00:00,76.7,76.84,76.69,76.73,24500.0,56.6756,56.7791,56.6682,56.6978,24500.0
2008-06-05 12:10:00,76.75,76.79,76.71,76.77,28100.0,56.7126,56.7421,56.683,56.7273,28100.0
2008-06-05 12:20:00,76.78,76.96,76.78,76.93,61400.0,56.7347,56.8677,56.7347,56.8456,61400.0
2008-06-05 12:30:00,76.93,76.99,76.92,76.94,6500.0,56.8456,56.8899,56.8382,56.853,6500.0
2008-06-05 12:40:00,76.95,77.0,76.94,76.94,6100.0,56.8603,56.8973,56.853,56.853,6100.0
2008-06-05 12:50:00,76.95,76.99,76.92,76.98,15000.0,56.8603,56.8899,56.8382,56.8825,15000.0
2008-06-05 13:00:00,76.98,77.04,76.97,77.0,8600.0,56.8825,56.9269,56.8751,56.8973,8600.0
2008-06-05 13:10:00,77.0,77.02,76.96,76.99,5700.0,56.8973,56.9121,56.8677,56.8899,5700.0
2008-06-05 13:20:00,77.01,77.01,76.9,76.95,6300.0,56.9047,56.9047,56.8234,56.8603,6300.0
2008-06-05 13:30:00,76.95,76.98,76.9,76.98,15000.0,56.8603,56.8825,56.8234,56.8825,15000.0
2008-06-05 13:40:00,76.97,77.06,76.97,77.0,15100.0,56.8751,56.9416,56.8751,56.8973,15100.0
2008-06-05 13:50:00,77.0,77.0,76.92,76.95,7700.0,56.8973,56.8973,56.8382,56.8603,7700.0
2008-06-05 14:00:00,76.93,76.93,76.85,76.85,3400.0,56.8456,56.8456,56.7865,56.7865,3400.0
2008-06-05 14:10:00,76.88,76.88,76.84,76.86,8700.0,56.8086,56.8086,56.7791,56.7938,8700.0
2008-06-05 14:20:00,76.82,76.83,76.6,76.67,22100.0,56.7643,56.7717,56.6017,56.6535,22100.0
2008-06-05 14:30:00,76.7,76.78,76.63,76.78,31100.0,56.6756,56.7347,56.6239,56.7347,31100.0
2008-06-05 14:40:00,76.78,76.88,76.75,76.86,15200.0,56.7347,56.8086,56.7126,56.7938,15200.0
2008-06-05 14:50:00,76.83,76.97,76.82,76.96,11700.0,56.7717,56.8751,56.7643,56.8677,11700.0
2008-06-05 15:00:00,76.99,77.2,76.94,77.2,14900.0,56.8899,57.0451,56.853,57.0451,14900.0
2008-06-05 15:10:00,77.16,77.22,77.11,77.13,14300.0,57.0155,57.0599,56.9786,56.9934,14300.0
2008-06-05 15:20:00,77.15,77.22,77.14,77.14,6900.0,57.0081,57.0599,57.0007,57.0007,6900.0
2008-06-05 15:30:00,77.14,77.3,77.14,77.25,22500.0,57.0007,57.119,57.0007,57.082,22500.0
2008-06-05 15:40:00,77.24,77.28,77.16,77.23,28900.0,57.0746,57.1042,57.0155,57.0672,28900.0
2008-06-05 15:50:00,77.24,77.36,77.21,77.3,38100.0,57.0746,57.1633,57.0525,57.119,38100.0
2008-06-05 16:00:00,77.28,77.28,77.28,77.28,200.0,57.1042,57.1042,57.1042,57.1042,200.0
2008-06-05 16:10:00,77.28,77.28,77.28,77.28,0.0,57.1042,57.1042,57.1042,57.1042,0.0
2008-06-06 09:30:00,76.74,76.75,76.61,76.68,10600.0,56.7052,56.7126,56.6091,56.6608,10600.0
2008-06-06 09:40:00,76.7,76.82,76.66,76.74,18600.0,56.6756,56.7643,56.6461,56.7052,18600.0
2008-06-06 09:50:00,76.72,76.77,76.63,76.64,23600.0,56.6904,56.7273,56.6239,56.6313,23600.0
2008-06-06 10:00:00,76.64,76.64,76.18,76.22,21200.0,56.6313,56.6313,56.2914,56.3209,21200.0
2008-06-06 10:10:00,76.22,76.39,76.22,76.38,9000.0,56.3209,56.4466,56.3209,56.4392,9000.0
2008-06-06 10:20:00,76.38,76.43,76.24,76.25,10000.0,56.4392,56.4761,56.3357,56.3431,10000.0
2008-06-06 10:30:00,76.27,76.38,76.22,76.27,17200.0,56.3579,56.4392,56.3209,56.3579,17200.0
2008-06-06 10:40:00,76.26,76.26,76.14,76.25,25900.0,56.3505,56.3505,56.2618,56.3431,25900.0
2008-06-06 10:50:00,76.28,76.34,76.24,76.27,16100.0,56.3653,56.4096,56.3357,56.3579,16100.0
2008-06-06 11:00:00,76.25,76.25,75.89,76.0,51600.0,56.3431,56.3431,56.0771,56.1584,51600.0
2008-06-06 11:10:00,76.02,76.03,75.92,76.02,18800.0,56.1731,56.1805,56.0993,56.1731,18800.0
2008-06-06 11:20:00,76.04,76.06,75.85,75.85,12500.0,56.1879,56.2027,56.0475,56.0475,12500.0
2008-06-06 11:30:00,75.86,76.08,75.86,76.06,17700.0,56.0549,56.2175,56.0549,56.2027,17700.0
2008-06-06 11:40:00,76.05,76.14,75.98,76.11,21600.0,56.1953,56.2618,56.1436,56.2397,21600.0
2008-06-06 11:50:00,76.09,76.16,76.03,76.06,11300.0,56.2249,56.2766,56.1805,56.2027,11300.0
2008-06-06 12:00:00,76.05,76.05,75.92,75.98,11400.0,56.1953,56.1953,56.0993,56.1436,11400.0
2008-06-06 12:10:00,75.96,76.08,75.96,76.04,15900.0,56.1288,56.2175,56.1288,56.1879,15900.0
2008-06-06 12:20:00,76.06,76.06,75.91,75.92,19400.0,56.2027,56.2027,56.0919,56.0993,19400.0
2008-06-06 12:30:00,75.95,76.14,75.94,76.1,8900.0,56.1214,56.2618,56.114,56.2323,8900.0
2008-06-06 12:40:00,76.13,76.18,76.1,76.17,12400.0,56.2544,56.2914,56.2323,56.284,12400.0
2008-06-06 12:50:00,76.12,76.12,75.97,76.03,33200.0,56.247,56.247,56.1362,56.1805,33200.0
2008-06-06 13:00:00,76.03,76.05,75.81,75.85,62600.0,56.1805,56.1953,56.018,56.0475,62600.0
2008-06-06 13:10:00,75.83,75.95,75.8,75.8,28100.0,56.0328,56.1214,56.0106,56.0106,28100.0
2008-06-06 13:20:00,75.79,76.0,75.79,75.93,30200.0,56.0032,56.1584,56.0032,56.1066,30200.0
2008-06-06 13:30:00,75.92,76.06,75.87,75.95,14800.0,56.0993,56.2027,56.0623,56.1214,14800.0
2008-06-06 13:40:00,75.94,76.06,75.94,76.03,9500.0,56.114,56.2027,56.114,56.1805,9500.0
2008-06-06 13:50:00,76.02,76.02,75.81,75.92,24300.0,56.1731,56.1731,56.018,56.0993,24300.0
2008-06-06 14:00:00,75.91,75.91,75.69,75.72,26200.0,56.0919,56.0919,55.9293,55.9515,26200.0
2008-06-06 14:10:00,75.75,75.76,75.44,75.63,44800.0,55.9736,55.981,55.7446,55.885,44800.0
2008-06-06 14:20:00,75.59,75.66,75.49,75.62,26200.0,55.8554,55.9071,55.7815,55.8776,26200.0
2008-06-06 14:30:00,75.62,75.72,75.54,75.55,16200.0,55.8776,55.9515,55.8185,55.8259,16200.0
2008-06-06 14:40:00,75.57,75.68,75.54,75.59,16300.0,55.8406,55.9219,55.8185,55.8554,16300.0
2008-06-06 14:50:00,75.62,75.65,75.5,75.52,24200.0,55.8776,55.8997,55.7889,55.8037,24200.0
2008-06-06 15:00:00,75.53,75.75,75.53,75.75,18000.0,55.8111,55.9736,55.8111,55.9736,18000.0
2008-06-06 15:10:00,75.79,75.88,75.6,75.69,43500.0,56.0032,56.0697,55.8628,55.9293,43500.0
2008-06-06 15:20:00,75.66,75.67,75.33,75.41,24000.0,55.9071,55.9145,55.6633,55.7224,24000.0
2008-06-06 15:30:00,75.45,75.49,75.26,75.38,30800.0,55.752,55.7815,55.6116,55.7002,30800.0
2008-06-06 15:40:00,75.41,75.41,75.17,75.24,25400.0,55.7224,55.7224,55.5451,55.5968,25400.0
2008-06-06 15:50:00,75.21,75.22,75.01,75.05,22800.0,55.5746,55.582,55.4268,55.4564,22800.0
2008-06-09 09:30:00,75.2,75.34,75.2,75.24,7100.0,55.5672,55.6707,55.5672,55.5968,7100.0
2008-06-09 09:40:00,75.16,75.17,75.0,75.06,32300.0,55.5377,55.5451,55.4194,55.4638,32300.0
2008-06-09 09:50:00,75.05,75.31,75.05,75.3,28200.0,55.4564,55.6485,55.4564,55.6411,28200.0
2008-06-09 10:00:00,75.31,75.46,75.26,75.3,47000.0,55.6485,55.7594,55.6116,55.6411,47000.0
2008-06-09 10:10:00,75.28,75.59,75.26,75.48,24800.0,55.6263,55.8554,55.6116,55.7741,24800.0
2008-06-09 10:20:00,75.48,75.54,75.36,75.37,15300.0,55.7741,55.8185,55.6855,55.6928,15300.0
2008-06-09 10:30:00,75.4,75.46,75.35,75.35,14000.0,55.715,55.7594,55.6781,55.6781,14000.0
2008-06-09 10:40:00,75.36,75.38,75.27,75.31,28600.0,55.6855,55.7002,55.619,55.6485,28600.0
2008-06-09 10:50:00,75.32,75.33,75.24,75.26,10500.0,55.6559,55.6633,55.5968,55.6116,10500.0
2008-06-09 11:00:00,75.26,75.34,75.24,75.27,13800.0,55.6116,55.6707,55.5968,55.619,13800.0
2008-06-09 11:10:00,75.28,75.35,75.27,75.31,15700.0,55.6263,55.6781,55.619,55.6485,15700.0
2008-06-09 11:20:00,75.32,75.43,75.31,75.42,24300.0,55.6559,55.7372,55.6485,55.7298,24300.0
2008-06-09 11:30:00,75.42,75.49,75.41,75.44,24000.0,55.7298,55.7815,55.7224,55.7446,24000.0
2008-06-09 11:40:00,75.42,75.43,75.35,75.39,15800.0,55.7298,55.7372,55.6781,55.7076,15800.0
2008-06-09 11:50:00,75.38,75.38,75.29,75.35,23700.0,55.7002,55.7002,55.6337,55.6781,23700.0
2008-06-09 12:00:00,75.34,75.34,75.23,75.25,11800.0,55.6707,55.6707,55.5894,55.6042,11800.0
2008-06-09 12:10:00,75.25,75.33,75.23,75.29,3200.0,55.6042,55.6633,55.5894,55.6337,3200.0
2008-06-09 12:20:00,75.3,75.36,75.3,75.35,4700.0,55.6411,55.6855,55.6411,55.6781,4700.0
2008-06-09 12:30:00,75.34,75.34,75.32,75.33,3000.0,55.6707,55.6707,55.6559,55.6633,3000.0
2008-06-09 12:40:00,75.34,75.39,75.34,75.36,18300.0,55.6707,55.7076,55.6707,55.6855,18300.0
2008-06-09 12:50:00,75.36,75.44,75.36,75.4,8400.0,55.6855,55.7446,55.6855,55.715,8400.0
2008-06-09 13:00:00,75.4,75.41,75.12,75.14,23400.0,55.715,55.7224,55.5081,55.5229,23400.0
2008-06-09 13:10:00,75.14,75.17,74.88,74.96,31700.0,55.5229,55.5451,55.3308,55.3899,31700.0
2008-06-09 13:20:00,74.95,75.02,74.84,74.99,25000.0,55.3825,55.4342,55.3012,55.4121,25000.0
2008-06-09 13:30:00,75.0,75.05,74.98,75.04,11000.0,55.4194,55.4564,55.4047,55.449,11000.0
2008-06-09 13:40:00,75.03,75.03,74.92,74.93,10800.0,55.4416,55.4416,55.3603,55.3677,10800.0
2008-06-09 13:50:00,74.83,74.83,74.68,74.77,35000.0,55.2938,55.2938,55.183,55.2495,35000.0
2008-06-09 14:00:00,74.76,74.83,74.62,74.62,34900.0,55.2421,55.2938,55.1387,55.1387,34900.0
2008-06-09 14:10:00,74.61,74.66,74.44,74.52,20600.0,55.1313,55.1682,55.0056,55.0648,20600.0
2008-06-09 14:20:00,74.5,74.76,74.48,74.75,15900.0,55.05,55.2421,55.0352,55.2347,15900.0
2008-06-09 14:30:00,74.72,74.96,74.72,74.95,35000.0,55.2125,55.3899,55.2125,55.3825,35000.0
2008-06-09 14:40:00,74.93,74.95,74.74,74.87,42800.0,55.3677,55.3825,55.2273,55.3234,42800.0
2008-06-09 14:50:00,74.86,74.9,74.67,74.7,34300.0,55.316,55.3456,55.1756,55.1978,34300.0
2008-06-09 15:00:00,74.69,74.74,74.53,74.6,28200.0,55.1904,55.2273,55.0721,55.1239,28200.0
2008-06-09 15:10:00,74.58,74.72,74.56,74.69,56200.0,55.1091,55.2125,55.0943,55.1904,56200.0
2008-06-09 15:20:00,74.71,74.83,74.63,74.66,12300.0,55.2052,55.2938,55.146,55.1682,12300.0
2008-06-09 15:30:00,74.71,74.88,74.71,74.81,40700.0,55.2052,55.3308,55.2052,55.279,40700.0
2008-06-09 15:40:00,74.81,75.1,74.8,75.05,39300.0,55.279,55.4933,55.2717,55.4564,39300.0
2008-06-09 15:50:00,75.05,75.14,75.04,75.11,33000.0,55.4564,55.5229,55.449,55.5007,33000.0
2008-06-10 09:30:00,74.51,74.68,74.5,74.6,9800.0,55.0574,55.183,55.05,55.1239,9800.0
2008-06-10 09:40:00,74.6,74.71,74.5,74.69,17300.0,55.1239,55.2052,55.05,55.1904,17300.0
2008-06-10 09:50:00,74.72,74.76,74.59,74.63,12900.0,55.2125,55.2421,55.1165,55.146,12900.0
2008-06-10 10:00:00,74.64,74.67,74.55,74.65,18400.0,55.1534,55.1756,55.0869,55.1608,18400.0
2008-06-10 10:10:00,74.66,75.02,74.66,75.02,18700.0,55.1682,55.4342,55.1682,55.4342,18700.0
2008-06-10 10:20:00,74.96,74.97,74.88,74.93,8100.0,55.3899,55.3973,55.3308,55.3677,8100.0
2008-06-10 10:30:00,74.92,74.95,74.76,74.82,5100.0,55.3603,55.3825,55.2421,55.2864,5100.0
2008-06-10 10:40:00,74.82,74.88,74.72,74.88,9000.0,55.2864,55.3308,55.2125,55.3308,9000.0
2008-06-10 10:50:00,74.88,74.89,74.7,74.77,10800.0,55.3308,55.3382,55.1978,55.2495,10800.0
2008-06-10 11:00:00,74.78,74.91,74.59,74.67,13300.0,55.2569,55.3529,55.1165,55.1756,13300.0
2008-06-10 11:10:00,74.7,74.76,74.67,74.76,6400.0,55.1978,55.2421,55.1756,55.2421,6400.0
2008-06-10 11:20:00,74.77,74.79,74.69,74.71,6700.0,55.2495,55.2643,55.1904,55.2052,6700.0
2008-06-10 11:30:00,74.71,74.76,74.66,74.71,27300.0,55.2052,55.2421,55.1682,55.2052,27300.0
2008-06-10 11:40:00,74.72,75.03,74.72,74.95,16100.0,55.2125,55.4416,55.2125,55.3825,16100.0
2008-06-10 11:50:00,74.96,74.98,74.78,74.82,9900.0,55.3899,55.4047,55.2569,55.2864,9900.0
2008-06-10 12:00:00,74.84,74.87,74.73,74.86,8800.0,55.3012,55.3234,55.2199,55.316,8800.0
2008-06-10 12:10:00,74.82,75.01,74.82,74.93,15500.0,55.2864,55.4268,55.2864,55.3677,15500.0
2008-06-10 12:20:00,74.98,75.13,74.93,75.02,28500.0,55.4047,55.5155,55.3677,55.4342,28500.0
2008-06-10 12:30:00,75.04,75.15,74.99,75.09,18600.0,55.449,55.5303,55.4121,55.4859,18600.0
2008-06-10 12:40:00,75.08,75.11,74.99,75.0,8600.0,55.4786,55.5007,55.4121,55.4194,8600.0
2008-06-10 12:50:00,75.04,75.11,75.03,75.05,7600.0,55.449,55.5007,55.4416,55.4564,7600.0
2008-06-10 13:00:00,75.04,75.05,74.97,75.01,8000.0,55.449,55.4564,55.3973,55.4268,8000.0
2008-06-10 13:10:00,75.04,75.29,75.04,75.19,25900.0,55.449,55.6337,55.449,55.5598,25900.0
2008-06-10 13:20:00,75.17,75.28,75.14,75.25,7300.0,55.5451,55.6263,55.5229,55.6042,7300.0
2008-06-10 13:30:00,75.24,75.24,75.04,75.05,10300.0,55.5968,55.5968,55.449,55.4564,10300.0
2008-06-10 13:40:00,75.06,75.11,75.06,75.07,10000.0,55.4638,55.5007,55.4638,55.4712,10000.0
2008-06-10 13:50:00,75.06,75.12,74.99,74.99,11700.0,55.4638,55.5081,55.4121,55.4121,11700.0
2008-06-10 14:00:00,74.99,75.0,74.7,74.73,19500.0,55.4121,55.4194,55.1978,55.2199,19500.0
2008-06-10 14:10:00,74.7,74.73,74.61,74.61,56500.0,55.1978,55.2199,55.1313,55.1313,56500.0
2008-06-10 14:20:00,74.61,74.8,74.61,74.78,35100.0,55.1313,55.2717,55.1313,55.2569,35100.0
2008-06-10 14:30:00,74.77,74.79,74.75,74.77,7600.0,55.2495,55.2643,55.2347,55.2495,7600.0
2008-06-10 14:40:00,74.77,74.9,74.77,74.87,9300.0,55.2495,55.3456,55.2495,55.3234,9300.0
2008-06-10 14:50:00,74.86,74.95,74.77,74.92,28500.0,55.316,55.3825,55.2495,55.3603,28500.0
2008-06-10 15:00:00,74.92,75.01,74.92,74.98,20300.0,55.3603,55.4268,55.3603,55.4047,20300.0
2008-06-10 15:10:00,74.97,75.02,74.88,74.88,20800.0,55.3973,55.4342,55.3308,55.3308,20800.0
2008-06-10 15:20:00,74.9,75.01,74.88,74.99,21700.0,55.3456,55.4268,55.3308,55.4121,21700.0
2008-06-10 15:30:00,74.98,75.06,74.89,74.94,17600.0,55.4047,55.4638,55.3382,55.3751,17600.0
2008-06-10 15:40:00,74.94,74.97,74.81,74.91,24700.0,55.3751,55.3973,55.279,55.3529,24700.0
2008-06-10 15:50:00,74.89,74.96,74.8,74.83,17400.0,55.3382,55.3899,55.2717,55.2938,17400.0
2008-06-10 16:00:00,74.83,74.94,74.77,74.94,78500.0,55.2938,55.3751,55.2495,55.3751,78500.0
2008-06-10 16:10:00,74.94,74.94,74.94,74.94,0.0,55.3751,55.3751,55.3751,55.3751,0.0
2008-06-11 09:30:00,74.62,74.78,74.6,74.77,13900.0,55.1387,55.2569,55.1239,55.2495,13900.0
2008-06-11 09:40:00,74.76,74.77,74.58,74.66,14200.0,55.2421,55.2495,55.1091,55.1682,14200.0
2008-06-11 09:50:00,74.62,74.63,74.49,74.49,13600.0,55.1387,55.146,55.0426,55.0426,13600.0
2008-06-11 10:00:00,74.42,74.46,74.27,74.27,21600.0,54.9909,55.0204,54.88,54.88,21600.0
2008-06-11 10:10:00,74.29,74.29,73.97,74.13,30400.0,54.8948,54.8948,54.6584,54.7766,30400.0
2008-06-11 10:20:00,74.12,74.12,73.89,73.91,15600.0,54.7692,54.7692,54.5992,54.614,15600.0
2008-06-11 10:30:00,73.93,74.14,73.92,74.08,77400.0,54.6288,54.784,54.6214,54.7396,77400.0
2008-06-11 10:40:00,74.09,74.12,73.91,74.11,12100.0,54.747,54.7692,54.614,54.7618,12100.0
2008-06-11 10:50:00,74.1,74.31,74.06,74.3,12900.0,54.7544,54.9096,54.7249,54.9022,12900.0
2008-06-11 11:00:00,74.3,74.31,74.12,74.13,10500.0,54.9022,54.9096,54.7692,54.7766,10500.0
2008-06-11 11:10:00,74.16,74.3,74.16,74.26,18700.0,54.7987,54.9022,54.7987,54.8726,18700.0
2008-06-11 11:20:00,74.25,74.25,73.93,73.96,24700.0,54.8652,54.8652,54.6288,54.651,24700.0
2008-06-11 11:30:00,73.96,74.05,73.91,74.0,334400.0,54.651,54.7175,54.614,54.6805,334400.0
2008-06-11 11:40:00,73.99,74.09,73.98,74.0,9100.0,54.6731,54.747,54.6657,54.6805,9100.0
2008-06-11 11:50:00,74.02,74.23,73.98,74.2,38000.0,54.6953,54.8505,54.6657,54.8283,38000.0
2008-06-11 12:00:00,74.19,74.25,74.16,74.24,10600.0,54.8209,54.8652,54.7987,54.8579,10600.0
2008-06-11 12:10:00,74.18,74.23,74.13,74.14,9800.0,54.8135,54.8505,54.7766,54.784,9800.0
2008-06-11 12:20:00,74.17,74.18,74.0,74.0,23800.0,54.8061,54.8135,54.6805,54.6805,23800.0
2008-06-11 12:30:00,74.01,74.08,73.98,73.98,20000.0,54.6879,54.7396,54.6657,54.6657,20000.0
2008-06-11 12:40:00,74.03,74.05,73.87,73.97,18400.0,54.7027,54.7175,54.5845,54.6584,18400.0
2008-06-11 12:50:00,73.99,74.0,73.94,73.99,4400.0,54.6731,54.6805,54.6362,54.6731,4400.0
2008-06-11 13:00:00,74.01,74.12,73.97,74.09,12800.0,54.6879,54.7692,54.6584,54.747,12800.0
2008-06-11 13:10:00,74.09,74.15,74.07,74.1,6800.0,54.747,54.7914,54.7322,54.7544,6800.0
2008-06-11 13:20:00,74.11,74.11,74.01,74.08,5400.0,54.7618,54.7618,54.6879,54.7396,5400.0
2008-06-11 13:30:00,74.03,74.07,73.97,73.97,7000.0,54.7027,54.7322,54.6584,54.6584,7000.0
2008-06-11 13:40:00,73.97,74.07,73.96,73.96,13700.0,54.6584,54.7322,54.651,54.651,13700.0
2008-06-11 13:50:00,73.98,74.05,73.9,74.03,18800.0,54.6657,54.7175,54.6066,54.7027,18800.0
2008-06-11 14:00:00,74.07,74.11,73.91,74.05,38500.0,54.7322,54.7618,54.614,54.7175,38500.0
2008-06-11 14:10:00,74.04,74.13,73.98,74.09,24500.0,54.7101,54.7766,54.6657,54.747,24500.0
2008-06-11 14:20:00,74.1,74.26,74.1,74.17,13200.0,54.7544,54.8726,54.7544,54.8061,13200.0
2008-06-11 14:30:00,74.14,74.14,74.0,74.01,9000.0,54.784,54.784,54.6805,54.6879,9000.0
2008-06-11 14:40:00,74.02,74.11,74.01,74.05,38300.0,54.6953,54.7618,54.6879,54.7175,38300.0
2008-06-11 14:50:00,74.06,74.1,73.97,74.0,7700.0,54.7249,54.7544,54.6584,54.6805,7700.0
2008-06-11 15:00:00,73.99,74.05,73.97,74.03,5600.0,54.6731,54.7175,54.6584,54.7027,5600.0
2008-06-11 15:10:00,74.05,74.12,73.88,73.88,13600.0,54.7175,54.7692,54.5918,54.5918,13600.0
2008-06-11 15:20:00,73.86,73.96,73.83,73.96,23600.0,54.5771,54.651,54.5549,54.651,23600.0
2008-06-11 15:30:00,73.98,74.0,73.79,73.81,17400.0,54.6657,54.6805,54.5253,54.5401,17400.0
2008-06-11 15:40:00,73.81,73.85,73.72,73.73,39600.0,54.5401,54.5697,54.4736,54.481,39600.0
2008-06-11 15:50:00,73.71,73.73,73.62,73.62,21300.0,54.4662,54.481,54.3997,54.3997,21300.0
2008-06-11 16:00:00,73.62,73.62,73.62,73.62,100.0,54.3997,54.3997,54.3997,54.3997,100.0
2008-06-11 16:10:00,73.62,73.62,73.62,73.62,0.0,54.3997,54.3997,54.3997,54.3997,0.0
2008-06-12 09:30:00,74.09,74.13,73.97,74.13,12200.0,54.747,54.7766,54.6584,54.7766,12200.0
2008-06-12 09:40:00,74.18,74.43,74.18,74.32,12800.0,54.8135,54.9983,54.8135,54.917,12800.0
2008-06-12 09:50:00,74.3,74.5,74.3,74.4,1013100.0,54.9022,55.05,54.9022,54.9761,1013100.0
2008-06-12 10:00:00,74.39,74.55,74.36,74.43,24000.0,54.9687,55.0869,54.9465,54.9983,24000.0
2008-06-12 10:10:00,74.44,74.44,74.3,74.3,12700.0,55.0056,55.0056,54.9022,54.9022,12700.0
2008-06-12 10:20:00,74.28,74.28,74.17,74.28,13400.0,54.8874,54.8874,54.8061,54.8874,13400.0
2008-06-12 10:30:00,74.29,74.35,74.25,74.35,11600.0,54.8948,54.9391,54.8652,54.9391,11600.0
2008-06-12 10:40:00,74.37,74.42,74.26,74.32,27000.0,54.9539,54.9909,54.8726,54.917,27000.0
2008-06-12 10:50:00,74.28,74.35,74.22,74.35,12600.0,54.8874,54.9391,54.8431,54.9391,12600.0
2008-06-12 11:00:00,74.36,74.49,74.36,74.38,13800.0,54.9465,55.0426,54.9465,54.9613,13800.0
2008-06-12 11:10:00,74.39,74.52,74.37,74.44,9700.0,54.9687,55.0648,54.9539,55.0056,9700.0
2008-06-12 11:20:00,74.45,74.52,74.4,74.43,21800.0,55.013,55.0648,54.9761,54.9983,21800.0
2008-06-12 11:30:00,74.44,74.48,74.39,74.42,6200.0,55.0056,55.0352,54.9687,54.9909,6200.0
2008-06-12 11:40:00,74.46,74.46,74.31,74.32,13200.0,55.0204,55.0204,54.9096,54.917,13200.0
2008-06-12 11:50:00,74.34,74.34,74.25,74.27,6000.0,54.9318,54.9318,54.8652,54.88,6000.0
2008-06-12 12:00:00,74.29,74.39,74.28,74.39,22000.0,54.8948,54.9687,54.8874,54.9687,22000.0
2008-06-12 12:10:00,74.42,74.42,74.29,74.31,50000.0,54.9909,54.9909,54.8948,54.9096,50000.0
2008-06-12 12:20:00,74.3,74.38,74.28,74.33,60700.0,54.9022,54.9613,54.8874,54.9244,60700.0
2008-06-12 12:30:00,74.35,74.41,74.32,74.35,12500.0,54.9391,54.9835,54.917,54.9391,12500.0
2008-06-12 12:40:00,74.35,74.41,74.31,74.32,8900.0,54.9391,54.9835,54.9096,54.917,8900.0
2008-06-12 12:50:00,74.35,74.35,74.23,74.24,12400.0,54.9391,54.9391,54.8505,54.8579,12400.0
2008-06-12 13:00:00,74.26,74.33,74.17,74.19,18400.0,54.8726,54.9244,54.8061,54.8209,18400.0
2008-06-12 13:10:00,74.19,74.23,74.13,74.16,13100.0,54.8209,54.8505,54.7766,54.7987,13100.0
2008-06-12 13:20:00,74.14,74.24,74.14,74.23,9800.0,54.784,54.8579,54.784,54.8505,9800.0
2008-06-12 13:30:00,74.21,74.22,74.11,74.2,6700.0,54.8357,54.8431,54.7618,54.8283,6700.0
2008-06-12 13:40:00,74.2,74.21,74.02,74.02,6800.0,54.8283,54.8357,54.6953,54.6953,6800.0
2008-06-12 13:50:00,74.01,74.02,73.94,74.01,9500.0,54.6879,54.6953,54.6362,54.6879,9500.0
2008-06-12 14:00:00,74.0,74.02,73.87,73.99,18700.0,54.6805,54.6953,54.5845,54.6731,18700.0
2008-06-12 14:10:00,74.0,74.07,73.95,74.01,10800.0,54.6805,54.7322,54.6436,54.6879,10800.0
2008-06-12 14:20:00,74.03,74.07,73.91,73.91,15400.0,54.7027,54.7322,54.614,54.614,15400.0
2008-06-12 14:30:00,73.94,73.99,73.81,73.85,19800.0,54.6362,54.6731,54.5401,54.5697,19800.0
2008-06-12 14:40:00,73.84,73.88,73.73,73.73,14100.0,54.5623,54.5918,54.481,54.481,14100.0
2008-06-12 14:50:00,73.73,73.84,73.71,73.83,6500.0,54.481,54.5623,54.4662,54.5549,6500.0
2008-06-12 15:00:00,73.86,73.86,73.74,73.81,22200.0,54.5771,54.5771,54.4884,54.5401,22200.0
2008-06-12 15:10:00,73.81,73.85,73.6,73.63,3017700.0,54.5401,54.5697,54.3849,54.4071,3017700.0
2008-06-12 15:20:00,73.62,73.64,73.37,73.44,36600.0,54.3997,54.4145,54.215,54.2667,36600.0
2008-06-12 15:30:00,73.44,73.6,73.44,73.51,40400.0,54.2667,54.3849,54.2667,54.3184,40400.0
2008-06-12 15:40:00,73.49,73.77,73.47,73.72,26000.0,54.3037,54.5106,54.2889,54.4736,26000.0
2008-06-12 15:50:00,73.7,73.85,73.66,73.84,29200.0,54.4588,54.5697,54.4293,54.5623,29200.0
2008-06-12 16:00:00,73.9,73.9,73.84,73.84,8800.0,54.6066,54.6066,54.5623,54.5623,8800.0
2008-06-12 16:10:00,73.84,73.84,73.84,73.84,0.0,54.5623,54.5623,54.5623,54.5623,0.0
2008-06-13 09:30:00,74.27,74.28,74.13,74.22,12500.0,54.88,54.8874,54.7766,54.8431,12500.0
2008-06-13 09:40:00,74.2,74.2,73.95,73.97,34800.0,54.8283,54.8283,54.6436,54.6584,34800.0
2008-06-13 09:50:00,74.0,74.34,73.99,74.29,52600.0,54.6805,54.9318,54.6731,54.8948,52600.0
2008-06-13 10:00:00,74.26,74.71,74.24,74.59,33300.0,54.8726,55.2052,54.8579,55.1165,33300.0
2008-06-13 10:10:00,74.59,74.86,74.54,74.8,30900.0,55.1165,55.316,55.0795,55.2717,30900.0
2008-06-13 10:20:00,74.8,74.83,74.72,74.73,34200.0,55.2717,55.2938,55.2125,55.2199,34200.0
2008-06-13 10:30:00,74.72,74.75,74.62,74.62,10900.0,55.2125,55.2347,55.1387,55.1387,10900.0
2008-06-13 10:40:00,74.6,74.61,74.52,74.6,16100.0,55.1239,55.1313,55.0648,55.1239,16100.0
2008-06-13 10:50:00,74.66,74.68,74.45,74.55,15800.0,55.1682,55.183,55.013,55.0869,15800.0
2008-06-13 11:00:00,74.56,74.67,74.56,74.56,14400.0,55.0943,55.1756,55.0943,55.0943,14400.0
2008-06-13 11:10:00,74.56,74.69,74.56,74.66,8400.0,55.0943,55.1904,55.0943,55.1682,8400.0
2008-06-13 11:20:00,74.63,74.75,74.63,74.74,15300.0,55.146,55.2347,55.146,55.2273,15300.0
2008-06-13 11:30:00,74.74,74.75,74.63,74.66,11600.0,55.2273,55.2347,55.146,55.1682,11600.0
2008-06-13 11:40:00,74.65,74.68,74.59,74.61,11400.0,55.1608,55.183,55.1165,55.1313,11400.0
2008-06-13 11:50:00,74.59,74.64,74.58,74.59,18500.0,55.1165,55.1534,55.1091,55.1165,18500.0
2008-06-13 12:00:00,74.57,74.63,74.57,74.63,6900.0,55.1017,55.146,55.1017,55.146,6900.0
2008-06-13 12:10:00,74.61,74.63,74.59,74.61,7400.0,55.1313,55.146,55.1165,55.1313,7400.0
2008-06-13 12:20:00,74.61,74.61,74.54,74.57,4200.0,55.1313,55.1313,55.0795,55.1017,4200.0
2008-06-13 12:30:00,74.56,74.62,74.45,74.45,4600.0,55.0943,55.1387,55.013,55.013,4600.0
2008-06-13 12:40:00,74.44,74.47,74.36,74.42,13700.0,55.0056,55.0278,54.9465,54.9909,13700.0
2008-06-13 12:50:00,74.38,74.4,74.35,74.38,9600.0,54.9613,54.9761,54.9391,54.9613,9600.0
2008-06-13 13:00:00,74.37,74.38,74.21,74.25,17200.0,54.9539,54.9613,54.8357,54.8652,17200.0
2008-06-13 13:10:00,74.25,74.41,74.25,74.38,15100.0,54.8652,54.9835,54.8652,54.9613,15100.0
2008-06-13 13:20:00,74.37,74.41,74.32,74.35,10300.0,54.9539,54.9835,54.917,54.9391,10300.0
2008-06-13 13:30:00,74.37,74.37,74.15,74.16,59800.0,54.9539,54.9539,54.7914,54.7987,59800.0
2008-06-13 13:40:00,74.15,74.19,74.1,74.16,20200.0,54.7914,54.8209,54.7544,54.7987,20200.0
2008-06-13 13:50:00,74.18,74.24,74.14,74.21,5300.0,54.8135,54.8579,54.784,54.8357,5300.0
2008-06-13 14:00:00,74.19,74.25,74.11,74.17,14100.0,54.8209,54.8652,54.7618,54.8061,14100.0
2008-06-13 14:10:00,74.19,74.39,74.17,74.38,19500.0,54.8209,54.9687,54.8061,54.9613,19500.0
2008-06-13 14:20:00,74.35,74.35,74.23,74.29,15700.0,54.9391,54.9391,54.8505,54.8948,15700.0
2008-06-13 14:30:00,74.28,74.33,74.27,74.28,9800.0,54.8874,54.9244,54.88,54.8874,9800.0
2008-06-13 14:40:00,74.28,74.5,74.28,74.48,14400.0,54.8874,55.05,54.8874,55.0352,14400.0
2008-06-13 14:50:00,74.45,74.53,74.38,74.53,27000.0,55.013,55.0721,54.9613,55.0721,27000.0
2008-06-13 15:00:00,74.52,74.58,74.49,74.55,19100.0,55.0648,55.1091,55.0426,55.0869,19100.0
2008-06-13 15:10:00,74.55,74.58,74.48,74.48,11600.0,55.0869,55.1091,55.0352,55.0352,11600.0
2008-06-13 15:20:00,74.5,74.62,74.43,74.43,36900.0,55.05,55.1387,54.9983,54.9983,36900.0
2008-06-13 15:30:00,74.46,74.5,74.34,74.49,35400.0,55.0204,55.05,54.9318,55.0426,35400.0
2008-06-13 15:40:00,74.53,74.76,74.52,74.71,45600.0,55.0721,55.2421,55.0648,55.2052,45600.0
2008-06-13 15:50:00,74.71,74.96,74.71,74.91,24400.0,55.2052,55.3899,55.2052,55.3529,24400.0
2008-06-16 09:30:00,74.48,74.67,74.45,74.66,38800.0,55.0352,55.1756,55.013,55.1682,38800.0
2008-06-16 09:40:00,74.65,74.7,74.51,74.58,26700.0,55.1608,55.1978,55.0574,55.1091,26700.0
2008-06-16 09:50:00,74.52,74.68,74.52,74.63,39300.0,55.0648,55.183,55.0648,55.146,39300.0
2008-06-16 10:00:00,74.63,74.74,74.55,74.71,35200.0,55.146,55.2273,55.0869,55.2052,35200.0
2008-06-16 10:10:00,74.72,74.86,74.67,74.86,28200.0,55.2125,55.316,55.1756,55.316,28200.0
2008-06-16 10:20:00,74.87,74.88,74.75,74.81,13900.0,55.3234,55.3308,55.2347,55.279,13900.0
2008-06-16 10:30:00,74.8,74.82,74.72,74.73,14800.0,55.2717,55.2864,55.2125,55.2199,14800.0
2008-06-16 10:40:00,74.73,74.85,74.73,74.85,27000.0,55.2199,55.3086,55.2199,55.3086,27000.0
2008-06-16 10:50:00,74.87,75.03,74.87,75.03,18800.0,55.3234,55.4416,55.3234,55.4416,18800.0
2008-06-16 11:00:00,75.02,75.03,74.9,74.91,3022400.0,55.4342,55.4416,55.3456,55.3529,3022400.0
2008-06-16 11:10:00,74.9,74.93,74.84,74.84,14200.0,55.3456,55.3677,55.3012,55.3012,14200.0
2008-06-16 11:20:00,74.84,74.88,74.79,74.87,8800.0,55.3012,55.3308,55.2643,55.3234,8800.0
2008-06-16 11:30:00,74.85,74.91,74.83,74.91,7800.0,55.3086,55.3529,55.2938,55.3529,7800.0
2008-06-16 11:40:00,74.91,74.93,74.87,74.89,8700.0,55.3529,55.3677,55.3234,55.3382,8700.0
2008-06-16 11:50:00,74.9,74.92,74.84,74.86,4000.0,55.3456,55.3603,55.3012,55.316,4000.0
2008-06-16 12:00:00,74.88,74.88,74.74,74.79,15900.0,55.3308,55.3308,55.2273,55.2643,15900.0
2008-06-16 12:10:00,74.78,74.82,74.77,74.77,20900.0,55.2569,55.2864,55.2495,55.2495,20900.0
2008-06-16 12:20:00,74.77,74.81,74.77,74.8,26000.0,55.2495,55.279,55.2495,55.2717,26000.0
2008-06-16 12:30:00,74.81,74.86,74.8,74.81,6600.0,55.279,55.316,55.2717,55.279,6600.0
2008-06-16 12:40:00,74.83,74.85,74.78,74.84,4500.0,55.2938,55.3086,55.2569,55.3012,4500.0
2008-06-16 12:50:00,74.85,74.99,74.85,74.93,28000.0,55.3086,55.4121,55.3086,55.3677,28000.0
2008-06-16 13:00:00,74.92,74.94,74.78,74.81,28200.0,55.3603,55.3751,55.2569,55.279,28200.0
2008-06-16 13:10:00,74.81,74.99,74.74,74.99,26600.0,55.279,55.4121,55.2273,55.4121,26600.0
2008-06-16 13:20:00,74.98,75.14,74.93,75.14,14600.0,55.4047,55.5229,55.3677,55.5229,14600.0
2008-06-16 13:30:00,75.14,75.24,75.1,75.15,33000.0,55.5229,55.5968,55.4933,55.5303,33000.0
2008-06-16 13:40:00,75.15,75.23,75.09,75.12,36200.0,55.5303,55.5894,55.4859,55.5081,36200.0
2008-06-16 13:50:00,75.15,75.15,75.09,75.14,10500.0,55.5303,55.5303,55.4859,55.5229,10500.0
2008-06-16 14:00:00,75.14,75.17,75.06,75.08,21200.0,55.5229,55.5451,55.4638,55.4786,21200.0
2008-06-16 14:10:00,75.08,75.12,75.03,75.1,12600.0,55.4786,55.5081,55.4416,55.4933,12600.0
2008-06-16 14:20:00,75.11,75.14,75.0,75.02,27400.0,55.5007,55.5229,55.4194,55.4342,27400.0
2008-06-16 14:30:00,75.04,75.11,75.02,75.09,12700.0,55.449,55.5007,55.4342,55.4859,12700.0
2008-06-16 14:40:00,75.09,75.19,75.09,75.16,25700.0,55.4859,55.5598,55.4859,55.5377,25700.0
2008-06-16 14:50:00,75.14,75.21,75.13,75.2,13800.0,55.5229,55.5746,55.5155,55.5672,13800.0
2008-06-16 15:00:00,75.2,75.2,75.08,75.11,20500.0,55.5672,55.5672,55.4786,55.5007,20500.0
2008-06-16 15:10:00,75.13,75.22,75.09,75.14,14400.0,55.5155,55.582,55.4859,55.5229,14400.0
2008-06-16 15:20:00,75.15,75.16,75.07,75.1,31500.0,55.5303,55.5377,55.4712,55.4933,31500.0
2008-06-16 15:30:00,75.1,75.13,74.96,74.98,41800.0,55.4933,55.5155,55.3899,55.4047,41800.0
2008-06-16 15:40:00,74.98,75.01,74.94,74.98,31900.0,55.4047,55.4268,55.3751,55.4047,31900.0
2008-06-16 15:50:00,74.98,75.1,74.95,74.96,20600.0,55.4047,55.4933,55.3825,55.3899,20600.0
2008-06-17 09:30:00,75.26,75.37,75.19,75.21,15900.0,55.6116,55.6928,55.5598,55.5746,15900.0
2008-06-17 09:40:00,75.21,75.25,75.03,75.14,19400.0,55.5746,55.6042,55.4416,55.5229,19400.0
2008-06-17 09:50:00,75.18,75.22,75.13,75.2,9600.0,55.5525,55.582,55.5155,55.5672,9600.0
2008-06-17 10:00:00,75.19,75.25,75.07,75.07,6800.0,55.5598,55.6042,55.4712,55.4712,6800.0
2008-06-17 10:10:00,75.09,75.17,75.08,75.16,23800.0,55.4859,55.5451,55.4786,55.5377,23800.0
2008-06-17 10:20:00,75.16,75.16,74.93,74.97,29900.0,55.5377,55.5377,55.3677,55.3973,29900.0
2008-06-17 10:30:00,74.95,75.08,74.93,75.05,19200.0,55.3825,55.4786,55.3677,55.4564,19200.0
2008-06-17 10:40:00,75.07,75.1,74.95,75.01,31600.0,55.4712,55.4933,55.3825,55.4268,31600.0
2008-06-17 10:50:00,75.01,75.15,74.98,75.09,20100.0,55.4268,55.5303,55.4047,55.4859,20100.0
2008-06-17 11:00:00,75.09,75.19,75.07,75.14,12400.0,55.4859,55.5598,55.4712,55.5229,12400.0
2008-06-17 11:10:00,75.14,75.17,74.98,75.01,22700.0,55.5229,55.5451,55.4047,55.4268,22700.0
2008-06-17 11:20:00,75.01,75.05,74.81,74.87,34300.0,55.4268,55.4564,55.279,55.3234,34300.0
2008-06-17 11:30:00,74.87,74.92,74.77,74.83,15500.0,55.3234,55.3603,55.2495,55.2938,15500.0
2008-06-17 11:40:00,74.84,74.88,74.77,74.81,22100.0,55.3012,55.3308,55.2495,55.279,22100.0
2008-06-17 11:50:00,74.83,74.87,74.76,74.8,23800.0,55.2938,55.3234,55.2421,55.2717,23800.0
2008-06-17 12:00:00,74.79,74.88,74.77,74.86,16200.0,55.2643,55.3308,55.2495,55.316,16200.0
2008-06-17 12:10:00,74.86,74.9,74.85,74.89,20400.0,55.316,55.3456,55.3086,55.3382,20400.0
2008-06-17 12:20:00,74.89,74.91,74.8,74.8,26900.0,55.3382,55.3529,55.2717,55.2717,26900.0
2008-06-17 12:30:00,74.81,74.86,74.66,74.72,198600.0,55.279,55.316,55.1682,55.2125,198600.0
2008-06-17 12:40:00,74.74,74.79,74.7,74.78,20500.0,55.2273,55.2643,55.1978,55.2569,20500.0
2008-06-17 12:50:00,74.78,74.79,74.72,74.77,20800.0,55.2569,55.2643,55.2125,55.2495,20800.0
2008-06-17 13:00:00,74.78,74.9,74.71,74.9,36200.0,55.2569,55.3456,55.2052,55.3456,36200.0
2008-06-17 13:10:00,74.87,74.92,74.85,74.86,28600.0,55.3234,55.3603,55.3086,55.316,28600.0
2008-06-17 13:20:00,74.85,74.96,74.85,74.91,32100.0,55.3086,55.3899,55.3086,55.3529,32100.0
2008-06-17 13:30:00,74.92,75.0,74.91,74.94,29800.0,55.3603,55.4194,55.3529,55.3751,29800.0
2008-06-17 13:40:00,74.96,74.96,74.86,74.91,27400.0,55.3899,55.3899,55.316,55.3529,27400.0
2008-06-17 13:50:00,74.89,74.92,74.88,74.92,14900.0,55.3382,55.3603,55.3308,55.3603,14900.0
2008-06-17 14:00:00,74.91,74.95,74.83,74.85,20100.0,55.3529,55.3825,55.2938,55.3086,20100.0
2008-06-17 14:10:00,74.87,74.93,74.84,74.87,41000.0,55.3234,55.3677,55.3012,55.3234,41000.0
2008-06-17 14:20:00,74.88,74.92,74.75,74.76,151300.0,55.3308,55.3603,55.2347,55.2421,151300.0
2008-06-17 14:30:00,74.76,74.82,74.73,74.73,25500.0,55.2421,55.2864,55.2199,55.2199,25500.0
2008-06-17 14:40:00,74.76,74.83,74.75,74.78,23400.0,55.2421,55.2938,55.2347,55.2569,23400.0
2008-06-17 14:50:00,74.77,74.9,74.77,74.84,25900.0,55.2495,55.3456,55.2495,55.3012,25900.0
2008-06-17 15:00:00,74.83,74.86,74.73,74.74,36100.0,55.2938,55.316,55.2199,55.2273,36100.0
2008-06-17 15:10:00,74.74,74.83,74.61,74.61,38100.0,55.2273,55.2938,55.1313,55.1313,38100.0
2008-06-17 15:20:00,74.61,74.66,74.58,74.66,32400.0,55.1313,55.1682,55.1091,55.1682,32400.0
2008-06-17 15:30:00,74.65,74.69,74.57,74.6,82900.0,55.1608,55.1904,55.1017,55.1239,82900.0
2008-06-17 15:40:00,74.6,74.64,74.54,74.62,61500.0,55.1239,55.1534,55.0795,55.1387,61500.0
2008-06-17 15:50:00,74.63,74.66,74.55,74.55,77500.0,55.146,55.1682,55.0869,55.0869,77500.0
2008-06-17 16:00:00,74.51,74.79,74.51,74.79,44800.0,55.0574,55.2643,55.0574,55.2643,44800.0
2008-06-17 16:10:00,74.79,74.79,74.79,74.79,0.0,55.2643,55.2643,55.2643,55.2643,0.0
2008-06-18 09:30:00,74.22,74.25,74.07,74.22,35100.0,54.8431,54.8652,54.7322,54.8431,35100.0
2008-06-18 09:40:00,74.21,74.31,74.17,74.17,27600.0,54.8357,54.9096,54.8061,54.8061,27600.0
2008-06-18 09:50:00,74.14,74.16,74.03,74.04,19100.0,54.784,54.7987,54.7027,54.7101,19100.0
2008-06-18 10:00:00,73.99,74.09,73.99,74.07,9000.0,54.6731,54.747,54.6731,54.7322,9000.0
2008-06-18 10:10:00,74.09,74.1,74.02,74.1,12800.0,54.747,54.7544,54.6953,54.7544,12800.0
2008-06-18 10:20:00,74.14,74.14,73.98,74.0,40600.0,54.784,54.784,54.6657,54.6805,40600.0
2008-06-18 10:30:00,73.97,74.0,73.86,73.94,36400.0,54.6584,54.6805,54.5771,54.6362,36400.0
2008-06-18 10:40:00,73.97,73.97,73.78,73.78,16900.0,54.6584,54.6584,54.518,54.518,16900.0
2008-06-18 10:50:00,73.75,73.79,73.69,73.77,27700.0,54.4958,54.5253,54.4515,54.5106,27700.0
2008-06-18 11:00:00,73.79,73.95,73.78,73.93,21300.0,54.5253,54.6436,54.518,54.6288,21300.0
2008-06-18 11:10:00,73.93,73.97,73.9,73.91,30000.0,54.6288,54.6584,54.6066,54.614,30000.0
2008-06-18 11:20:00,73.9,73.97,73.89,73.89,16400.0,54.6066,54.6584,54.5992,54.5992,16400.0
2008-06-18 11:30:00,73.94,74.09,73.93,74.04,17600.0,54.6362,54.747,54.6288,54.7101,17600.0
2008-06-18 11:40:00,74.04,74.1,74.0,74.08,8200.0,54.7101,54.7544,54.6805,54.7396,8200.0
2008-06-18 11:50:00,74.1,74.28,74.1,74.18,23000.0,54.7544,54.8874,54.7544,54.8135,23000.0
2008-06-18 12:00:00,74.17,74.18,74.09,74.09,8800.0,54.8061,54.8135,54.747,54.747,8800.0
2008-06-18 12:10:00,74.09,74.12,74.05,74.05,8000.0,54.747,54.7692,54.7175,54.7175,8000.0
2008-06-18 12:20:00,74.05,74.07,74.03,74.05,9400.0,54.7175,54.7322,54.7027,54.7175,9400.0
2008-06-18 12:30:00,74.04,74.13,74.04,74.09,13600.0,54.7101,54.7766,54.7101,54.747,13600.0
2008-06-18 12:40:00,74.1,74.1,73.91,73.94,26600.0,54.7544,54.7544,54.614,54.6362,26600.0
2008-06-18 12:50:00,73.93,73.96,73.88,73.96,8600.0,54.6288,54.651,54.5918,54.651,8600.0
2008-06-18 13:00:00,73.9,73.92,73.8,73.8,23500.0,54.6066,54.6214,54.5327,54.5327,23500.0
2008-06-18 13:10:00,73.8,73.8,73.61,73.71,26300.0,54.5327,54.5327,54.3923,54.4662,26300.0
2008-06-18 13:20:00,73.72,73.76,73.69,73.72,15300.0,54.4736,54.5032,54.4515,54.4736,15300.0
2008-06-18 13:30:00,73.72,73.79,73.66,73.68,22400.0,54.4736,54.5253,54.4293,54.4441,22400.0
2008-06-18 13:40:00,73.69,73.78,73.68,73.78,34400.0,54.4515,54.518,54.4441,54.518,34400.0
2008-06-18 13:50:00,73.78,73.85,73.76,73.8,21800.0,54.518,54.5697,54.5032,54.5327,21800.0
2008-06-18 14:00:00,73.79,73.94,73.79,73.89,45500.0,54.5253,54.6362,54.5253,54.5992,45500.0
2008-06-18 14:10:00,73.89,73.9,73.73,73.76,18800.0,54.5992,54.6066,54.481,54.5032,18800.0
2008-06-18 14:20:00,73.74,73.77,73.58,73.68,48600.0,54.4884,54.5106,54.3702,54.4441,48600.0
2008-06-18 14:30:00,73.69,73.88,73.64,73.84,24800.0,54.4515,54.5918,54.4145,54.5623,24800.0
2008-06-18 14:40:00,73.84,73.87,73.8,73.8,18300.0,54.5623,54.5845,54.5327,54.5327,18300.0
2008-06-18 14:50:00,73.8,73.99,73.8,73.94,17900.0,54.5327,54.6731,54.5327,54.6362,17900.0
2008-06-18 15:00:00,73.95,74.1,73.85,74.1,30000.0,54.6436,54.7544,54.5697,54.7544,30000.0
2008-06-18 15:10:00,74.1,74.19,74.0,74.19,56800.0,54.7544,54.8209,54.6805,54.8209,56800.0
2008-06-18 15:20:00,74.18,74.2,74.07,74.1,27000.0,54.8135,54.8283,54.7322,54.7544,27000.0
2008-06-18 15:30:00,74.08,74.1,73.97,73.97,27900.0,54.7396,54.7544,54.6584,54.6584,27900.0
2008-06-18 15:40:00,73.97,73.97,73.79,73.83,44600.0,54.6584,54.6584,54.5253,54.5549,44600.0
2008-06-18 15:50:00,73.83,73.97,73.83,73.91,16600.0,54.5549,54.6584,54.5549,54.614,16600.0
2008-06-18 16:00:00,73.91,73.91,73.9,73.9,900.0,54.614,54.614,54.6066,54.6066,900.0
2008-06-18 16:10:00,73.9,73.9,73.9,73.9,0.0,54.6066,54.6066,54.6066,54.6066,0.0
2008-06-19 09:30:00,73.78,74.07,73.78,73.98,21500.0,54.518,54.7322,54.518,54.6657,21500.0
2008-06-19 09:40:00,73.99,74.02,73.7,73.77,27700.0,54.6731,54.6953,54.4588,54.5106,27700.0
2008-06-19 09:50:00,73.77,73.87,73.65,73.77,33400.0,54.5106,54.5845,54.4219,54.5106,33400.0
2008-06-19 10:00:00,73.75,73.75,73.54,73.57,57000.0,54.4958,54.4958,54.3406,54.3628,57000.0
2008-06-19 10:10:00,73.56,73.66,73.48,73.53,50600.0,54.3554,54.4293,54.2963,54.3332,50600.0
2008-06-19 10:20:00,73.53,73.76,73.5,73.74,31900.0,54.3332,54.5032,54.3111,54.4884,31900.0
2008-06-19 10:30:00,73.75,73.85,73.72,73.77,531200.0,54.4958,54.5697,54.4736,54.5106,531200.0
2008-06-19 10:40:00,73.77,73.82,73.71,73.82,29900.0,54.5106,54.5475,54.4662,54.5475,29900.0
2008-06-19 10:50:00,73.78,73.95,73.78,73.9,25200.0,54.518,54.6436,54.518,54.6066,25200.0
2008-06-19 11:00:00,73.93,74.02,73.71,73.75,42000.0,54.6288,54.6953,54.4662,54.4958,42000.0
2008-06-19 11:10:00,73.73,73.73,73.56,73.66,55100.0,54.481,54.481,54.3554,54.4293,55100.0
2008-06-19 11:20:00,73.66,73.69,73.47,73.57,33200.0,54.4293,54.4515,54.2889,54.3628,33200.0
2008-06-19 11:30:00,73.59,73.67,73.56,73.56,44800.0,54.3776,54.4367,54.3554,54.3554,44800.0
2008-06-19 11:40:00,73.53,73.63,73.53,73.63,32500.0,54.3332,54.4071,54.3332,54.4071,32500.0
2008-06-19 11:50:00,73.65,73.66,73.56,73.62,24800.0,54.4219,54.4293,54.3554,54.3997,24800.0
2008-06-19 12:00:00,73.61,73.77,73.57,73.76,31800.0,54.3923,54.5106,54.3628,54.5032,31800.0
2008-06-19 12:10:00,73.78,73.91,73.69,73.85,39000.0,54.518,54.614,54.4515,54.5697,39000.0
2008-06-19 12:20:00,73.85,74.0,73.83,73.85,24900.0,54.5697,54.6805,54.5549,54.5697,24900.0
2008-06-19 12:30:00,73.86,73.99,73.85,73.89,512600.0,54.5771,54.6731,54.5697,54.5992,512600.0
2008-06-19 12:40:00,73.88,73.9,73.8,73.83,27300.0,54.5918,54.6066,54.5327,54.5549,27300.0
2008-06-19 12:50:00,73.84,73.9,73.81,73.85,12200.0,54.5623,54.6066,54.5401,54.5697,12200.0
2008-06-19 13:00:00,73.83,73.89,73.79,73.88,16100.0,54.5549,54.5992,54.5253,54.5918,16100.0
2008-06-19 13:10:00,73.9,73.93,73.86,73.88,16900.0,54.6066,54.6288,54.5771,54.5918,16900.0
2008-06-19 13:20:00,73.89,73.94,73.83,73.94,17300.0,54.5992,54.6362,54.5549,54.6362,17300.0
2008-06-19 13:30:00,73.96,74.01,73.91,73.91,18400.0,54.651,54.6879,54.614,54.614,18400.0
2008-06-19 13:40:00,73.91,73.94,73.76,73.78,21300.0,54.614,54.6362,54.5032,54.518,21300.0
2008-06-19 13:50:00,73.78,73.83,73.72,73.82,15200.0,54.518,54.5549,54.4736,54.5475,15200.0
2008-06-19 14:00:00,73.82,73.82,73.71,73.76,18800.0,54.5475,54.5475,54.4662,54.5032,18800.0
2008-06-19 14:10:00,73.76,73.91,73.75,73.89,19700.0,54.5032,54.614,54.4958,54.5992,19700.0
2008-06-19 14:20:00,73.9,74.06,73.83,73.97,23700.0,54.6066,54.7249,54.5549,54.6584,23700.0
2008-06-19 14:30:00,74.0,74.23,73.99,74.23,244600.0,54.6805,54.8505,54.6731,54.8505,244600.0
2008-06-19 14:40:00,74.23,74.3,74.18,74.18,382100.0,54.8505,54.9022,54.8135,54.8135,382100.0
2008-06-19 14:50:00,74.18,74.25,74.12,74.23,61200.0,54.8135,54.8652,54.7692,54.8505,61200.0
2008-06-19 15:00:00,74.24,74.38,74.24,74.29,34700.0,54.8579,54.9613,54.8579,54.8948,34700.0
2008-06-19 15:10:00,74.28,74.31,74.2,74.29,47700.0,54.8874,54.9096,54.8283,54.8948,47700.0
2008-06-19 15:20:00,74.29,74.29,74.17,74.19,20500.0,54.8948,54.8948,54.8061,54.8209,20500.0
2008-06-19 15:30:00,74.18,74.28,74.16,74.18,29600.0,54.8135,54.8874,54.7987,54.8135,29600.0
2008-06-19 15:40:00,74.2,74.25,74.15,74.18,30100.0,54.8283,54.8652,54.7914,54.8135,30100.0
2008-06-19 15:50:00,74.17,74.19,74.1,74.13,13500.0,54.8061,54.8209,54.7544,54.7766,13500.0
2008-06-19 16:00:00,74.13,74.15,74.13,74.15,1300.0,54.7766,54.7914,54.7766,54.7914,1300.0
2008-06-19 16:10:00,74.15,74.15,74.15,74.15,0.0,54.7914,54.7914,54.7914,54.7914,0.0
2008-06-20 09:30:00,73.41,73.59,73.41,73.44,72900.0,54.2446,54.3776,54.2446,54.2667,72900.0
2008-06-20 09:40:00,73.45,73.5,73.3,73.4,39500.0,54.2741,54.3111,54.1633,54.2372,39500.0
2008-06-20 09:50:00,73.42,73.46,73.3,73.36,45000.0,54.2519,54.2815,54.1633,54.2076,45000.0
2008-06-20 10:00:00,73.36,73.37,73.03,73.09,37400.0,54.2076,54.215,53.9638,54.0081,37400.0
2008-06-20 10:10:00,73.11,73.21,73.11,73.2,35000.0,54.0229,54.0968,54.0229,54.0894,35000.0
2008-06-20 10:20:00,73.18,73.23,73.09,73.23,23900.0,54.0746,54.1115,54.0081,54.1115,23900.0
2008-06-20 10:30:00,73.25,73.25,73.04,73.07,25100.0,54.1263,54.1263,53.9711,53.9933,25100.0
2008-06-20 10:40:00,73.07,73.19,73.05,73.11,23900.0,53.9933,54.082,53.9785,54.0229,23900.0
2008-06-20 10:50:00,73.11,73.25,73.09,73.22,35500.0,54.0229,54.1263,54.0081,54.1042,35500.0
2008-06-20 11:00:00,73.21,73.4,73.18,73.36,46800.0,54.0968,54.2372,54.0746,54.2076,46800.0
2008-06-20 11:10:00,73.36,73.36,73.27,73.33,34700.0,54.2076,54.2076,54.1411,54.1854,34700.0
2008-06-20 11:20:00,73.35,73.45,73.34,73.37,36200.0,54.2002,54.2741,54.1928,54.215,36200.0
2008-06-20 11:30:00,73.35,73.37,73.32,73.35,12500.0,54.2002,54.215,54.178,54.2002,12500.0
2008-06-20 11:40:00,73.35,73.52,73.3,73.3,35600.0,54.2002,54.3258,54.1633,54.1633,35600.0
2008-06-20 11:50:00,73.28,73.36,73.28,73.35,12300.0,54.1485,54.2076,54.1485,54.2002,12300.0
2008-06-20 12:00:00,73.32,73.35,73.23,73.23,16900.0,54.178,54.2002,54.1115,54.1115,16900.0
2008-06-20 12:10:00,73.24,73.29,73.21,73.26,18300.0,54.1189,54.1559,54.0968,54.1337,18300.0
2008-06-20 12:20:00,73.26,73.28,73.18,73.27,14400.0,54.1337,54.1485,54.0746,54.1411,14400.0
2008-06-20 12:30:00,73.26,73.33,73.22,73.25,20500.0,54.1337,54.1854,54.1042,54.1263,20500.0
2008-06-20 12:40:00,73.25,73.3,73.22,73.22,13400.0,54.1263,54.1633,54.1042,54.1042,13400.0
2008-06-20 12:50:00,73.24,73.27,73.22,73.24,10400.0,54.1189,54.1411,54.1042,54.1189,10400.0
2008-06-20 13:00:00,73.23,73.33,73.22,73.32,19600.0,54.1115,54.1854,54.1042,54.178,19600.0
2008-06-20 13:10:00,73.32,73.39,73.23,73.25,20200.0,54.178,54.2298,54.1115,54.1263,20200.0
2008-06-20 13:20:00,73.22,73.23,73.04,73.05,35800.0,54.1042,54.1115,53.9711,53.9785,35800.0
2008-06-20 13:30:00,73.06,73.06,72.87,72.98,42800.0,53.9859,53.9859,53.8455,53.9268,42800.0
2008-06-20 13:40:00,72.98,72.99,72.89,72.97,21000.0,53.9268,53.9342,53.8603,53.9194,21000.0
2008-06-20 13:50:00,72.96,73.02,72.92,72.93,22100.0,53.912,53.9564,53.8825,53.8899,22100.0
2008-06-20 14:00:00,72.91,72.96,72.87,72.89,24800.0,53.8751,53.912,53.8455,53.8603,24800.0
2008-06-20 14:10:00,72.89,72.91,72.71,72.75,41800.0,53.8603,53.8751,53.7273,53.7569,41800.0
2008-06-20 14:20:00,72.76,72.84,72.74,72.83,32600.0,53.7643,53.8234,53.7495,53.816,32600.0
2008-06-20 14:30:00,72.84,72.84,72.72,72.76,51000.0,53.8234,53.8234,53.7347,53.7643,51000.0
2008-06-20 14:40:00,72.74,72.85,72.74,72.81,39700.0,53.7495,53.8308,53.7495,53.8012,39700.0
2008-06-20 14:50:00,72.81,72.83,72.58,72.59,80600.0,53.8012,53.816,53.6312,53.6386,80600.0
2008-06-20 15:00:00,72.61,72.8,72.57,72.68,92500.0,53.6534,53.7938,53.6239,53.7051,92500.0
2008-06-20 15:10:00,72.68,72.78,72.67,72.72,36600.0,53.7051,53.779,53.6977,53.7347,36600.0
2008-06-20 15:20:00,72.72,72.89,72.7,72.76,33800.0,53.7347,53.8603,53.7199,53.7643,33800.0
2008-06-20 15:30:00,72.75,72.83,72.73,72.77,50400.0,53.7569,53.816,53.7421,53.7716,50400.0
2008-06-20 15:40:00,72.77,72.93,72.73,72.86,81600.0,53.7716,53.8899,53.7421,53.8381,81600.0
2008-06-20 15:50:00,72.82,72.92,72.72,72.74,63100.0,53.8086,53.8825,53.7347,53.7495,63100.0
2008-06-23 09:30:00,73.08,73.11,72.86,73.05,33100.0,54.0007,54.0229,53.8381,53.9785,33100.0
2008-06-23 09:40:00,73.05,73.12,72.9,72.94,27900.0,53.9785,54.0303,53.8677,53.8973,27900.0
2008-06-23 09:50:00,72.96,72.96,72.8,72.85,32400.0,53.912,53.912,53.7938,53.8308,32400.0
2008-06-23 10:00:00,72.85,72.85,72.69,72.81,18400.0,53.8308,53.8308,53.7125,53.8012,18400.0
2008-06-23 10:10:00,72.84,72.97,72.84,72.9,38600.0,53.8234,53.9194,53.8234,53.8677,38600.0
2008-06-23 10:20:00,72.9,72.95,72.86,72.89,44400.0,53.8677,53.9046,53.8381,53.8603,44400.0
2008-06-23 10:30:00,72.87,73.04,72.87,72.94,30300.0,53.8455,53.9711,53.8455,53.8973,30300.0
2008-06-23 10:40:00,72.94,72.97,72.83,72.83,32800.0,53.8973,53.9194,53.816,53.816,32800.0
2008-06-23 10:50:00,72.84,72.88,72.73,72.86,24400.0,53.8234,53.8529,53.7421,53.8381,24400.0
2008-06-23 11:00:00,72.85,72.9,72.77,72.78,25800.0,53.8308,53.8677,53.7716,53.779,25800.0
2008-06-23 11:10:00,72.76,72.84,72.66,72.68,89800.0,53.7643,53.8234,53.6904,53.7051,89800.0
2008-06-23 11:20:00,72.67,72.74,72.65,72.72,410400.0,53.6977,53.7495,53.683,53.7347,410400.0
2008-06-23 11:30:00,72.76,72.83,72.74,72.8,137000.0,53.7643,53.816,53.7495,53.7938,137000.0
2008-06-23 11:40:00,72.76,72.81,72.7,72.72,27100.0,53.7643,53.8012,53.7199,53.7347,27100.0
2008-06-23 11:50:00,72.68,72.86,72.68,72.84,19100.0,53.7051,53.8381,53.7051,53.8234,19100.0
2008-06-23 12:00:00,72.84,72.86,72.73,72.75,13500.0,53.8234,53.8381,53.7421,53.7569,13500.0
2008-06-23 12:10:00,72.75,72.75,72.66,72.68,18700.0,53.7569,53.7569,53.6904,53.7051,18700.0
2008-06-23 12:20:00,72.68,72.71,72.65,72.66,10800.0,53.7051,53.7273,53.683,53.6904,10800.0
2008-06-23 12:30:00,72.65,72.73,72.65,72.73,9100.0,53.683,53.7421,53.683,53.7421,9100.0
2008-06-23 12:40:00,72.71,72.76,72.68,72.76,9400.0,53.7273,53.7643,53.7051,53.7643,9400.0
2008-06-23 12:50:00,72.79,72.85,72.73,72.84,16500.0,53.7864,53.8308,53.7421,53.8234,16500.0
2008-06-23 13:00:00,72.83,72.88,72.81,72.86,28200.0,53.816,53.8529,53.8012,53.8381,28200.0
2008-06-23 13:10:00,72.84,72.84,72.75,72.78,20000.0,53.8234,53.8234,53.7569,53.779,20000.0
2008-06-23 13:20:00,72.78,72.95,72.77,72.88,29400.0,53.779,53.9046,53.7716,53.8529,29400.0
2008-06-23 13:30:00,72.88,72.94,72.85,72.88,22600.0,53.8529,53.8973,53.8308,53.8529,22600.0
2008-06-23 13:40:00,72.88,73.03,72.87,73.02,23300.0,53.8529,53.9638,53.8455,53.9564,23300.0
2008-06-23 13:50:00,73.0,73.01,72.95,72.97,16000.0,53.9416,53.949,53.9046,53.9194,16000.0
2008-06-23 14:00:00,72.95,73.01,72.87,72.88,32100.0,53.9046,53.949,53.8455,53.8529,32100.0
2008-06-23 14:10:00,72.88,72.98,72.87,72.98,28000.0,53.8529,53.9268,53.8455,53.9268,28000.0
2008-06-23 14:20:00,72.97,72.97,72.83,72.87,64600.0,53.9194,53.9194,53.816,53.8455,64600.0
2008-06-23 14:30:00,72.88,72.93,72.86,72.89,28700.0,53.8529,53.8899,53.8381,53.8603,28700.0
2008-06-23 14:40:00,72.88,72.9,72.78,72.78,19100.0,53.8529,53.8677,53.779,53.779,19100.0
2008-06-23 14:50:00,72.78,72.81,72.75,72.8,27300.0,53.779,53.8012,53.7569,53.7938,27300.0
2008-06-23 15:00:00,72.8,72.8,72.72,72.75,24200.0,53.7938,53.7938,53.7347,53.7569,24200.0
2008-06-23 15:10:00,72.76,72.78,72.68,72.7,26500.0,53.7643,53.779,53.7051,53.7199,26500.0
2008-06-23 15:20:00,72.69,72.79,72.66,72.79,27300.0,53.7125,53.7864,53.6904,53.7864,27300.0
2008-06-23 15:30:00,72.79,72.8,72.74,72.79,17700.0,53.7864,53.7938,53.7495,53.7864,17700.0
2008-06-23 15:40:00,72.81,72.82,72.72,72.73,24600.0,53.8012,53.8086,53.7347,53.7421,24600.0
2008-06-23 15:50:00,72.72,72.82,72.66,72.78,40800.0,53.7347,53.8086,53.6904,53.779,40800.0
2008-06-24 09:30:00,72.4,72.6,72.4,72.52,48000.0,53.4982,53.646,53.4982,53.5869,48000.0
2008-06-24 09:40:00,72.54,72.54,72.28,72.28,46900.0,53.6017,53.6017,53.4096,53.4096,46900.0
2008-06-24 09:50:00,72.28,72.28,72.18,72.19,51000.0,53.4096,53.4096,53.3357,53.3431,51000.0
2008-06-24 10:00:00,72.18,72.18,71.96,72.09,81700.0,53.3357,53.3357,53.1731,53.2692,81700.0
2008-06-24 10:10:00,72.1,72.24,72.1,72.19,60200.0,53.2766,53.38,53.2766,53.3431,60200.0
2008-06-24 10:20:00,72.18,72.22,72.1,72.13,27300.0,53.3357,53.3652,53.2766,53.2987,27300.0
2008-06-24 10:30:00,72.16,72.21,72.02,72.1,53900.0,53.3209,53.3578,53.2174,53.2766,53900.0
2008-06-24 10:40:00,72.1,72.3,72.01,72.27,39700.0,53.2766,53.4243,53.2101,53.4022,39700.0
2008-06-24 10:50:00,72.29,72.51,72.28,72.5,38500.0,53.417,53.5795,53.4096,53.5721,38500.0
2008-06-24 11:00:00,72.5,72.6,72.47,72.55,52200.0,53.5721,53.646,53.55,53.6091,52200.0
2008-06-24 11:10:00,72.54,72.77,72.49,72.77,38300.0,53.6017,53.7716,53.5647,53.7716,38300.0
2008-06-24 11:20:00,72.77,72.78,72.64,72.67,27100.0,53.7716,53.779,53.6756,53.6977,27100.0
2008-06-24 11:30:00,72.67,72.69,72.59,72.65,30900.0,53.6977,53.7125,53.6386,53.683,30900.0
2008-06-24 11:40:00,72.65,72.85,72.64,72.83,27200.0,53.683,53.8308,53.6756,53.816,27200.0
2008-06-24 11:50:00,72.82,72.93,72.75,72.86,40900.0,53.8086,53.8899,53.7569,53.8381,40900.0
2008-06-24 12:00:00,72.86,72.88,72.82,72.88,44900.0,53.8381,53.8529,53.8086,53.8529,44900.0
2008-06-24 12:10:00,72.9,72.95,72.82,72.83,13000.0,53.8677,53.9046,53.8086,53.816,13000.0
2008-06-24 12:20:00,72.84,73.07,72.8,73.05,29800.0,53.8234,53.9933,53.7938,53.9785,29800.0
2008-06-24 12:30:00,73.05,73.09,73.03,73.05,17700.0,53.9785,54.0081,53.9638,53.9785,17700.0
2008-06-24 12:40:00,73.05,73.06,72.93,72.95,11400.0,53.9785,53.9859,53.8899,53.9046,11400.0
2008-06-24 12:50:00,72.95,72.96,72.86,72.89,15100.0,53.9046,53.912,53.8381,53.8603,15100.0
2008-06-24 13:00:00,72.89,72.99,72.87,72.92,21800.0,53.8603,53.9342,53.8455,53.8825,21800.0
2008-06-24 13:10:00,72.92,72.94,72.85,72.94,18200.0,53.8825,53.8973,53.8308,53.8973,18200.0
2008-06-24 13:20:00,72.93,73.0,72.89,72.89,21000.0,53.8899,53.9416,53.8603,53.8603,21000.0
2008-06-24 13:30:00,72.85,72.88,72.79,72.83,20500.0,53.8308,53.8529,53.7864,53.816,20500.0
2008-06-24 13:40:00,72.83,72.91,72.76,72.9,17000.0,53.816,53.8751,53.7643,53.8677,17000.0
2008-06-24 13:50:00,72.87,72.97,72.87,72.93,16700.0,53.8455,53.9194,53.8455,53.8899,16700.0
2008-06-24 14:00:00,72.96,73.12,72.96,73.02,24100.0,53.912,54.0303,53.912,53.9564,24100.0
2008-06-24 14:10:00,72.95,72.97,72.91,72.94,24400.0,53.9046,53.9194,53.8751,53.8973,24400.0
2008-06-24 14:20:00,72.95,72.99,72.92,72.96,18500.0,53.9046,53.9342,53.8825,53.912,18500.0
2008-06-24 14:30:00,72.94,72.95,72.88,72.88,10700.0,53.8973,53.9046,53.8529,53.8529,10700.0
2008-06-24 14:40:00,72.83,72.84,72.62,72.67,36500.0,53.816,53.8234,53.6608,53.6977,36500.0
2008-06-24 14:50:00,72.67,72.76,72.66,72.68,15300.0,53.6977,53.7643,53.6904,53.7051,15300.0
2008-06-24 15:00:00,72.71,72.77,72.56,72.64,33000.0,53.7273,53.7716,53.6165,53.6756,33000.0
2008-06-24 15:10:00,72.63,72.64,72.53,72.56,7100.0,53.6682,53.6756,53.5943,53.6165,7100.0
2008-06-24 15:20:00,72.55,72.6,72.43,72.47,21500.0,53.6091,53.646,53.5204,53.55,21500.0
2008-06-24 15:30:00,72.48,72.51,72.34,72.44,22800.0,53.5574,53.5795,53.4539,53.5278,22800.0
2008-06-24 15:40:00,72.42,72.54,72.39,72.48,8000.0,53.513,53.6017,53.4908,53.5574,8000.0
2008-06-24 15:50:00,72.46,72.48,72.36,72.45,10700.0,53.5426,53.5574,53.4687,53.5352,10700.0
2008-06-24 16:00:00,72.43,72.47,72.43,72.47,15000.0,53.5204,53.55,53.5204,53.55,15000.0
2008-06-24 16:10:00,72.47,72.47,72.47,72.47,0.0,53.55,53.55,53.55,53.55,0.0
2008-06-25 09:30:00,72.78,72.88,72.65,72.87,69800.0,53.779,53.8529,53.683,53.8455,69800.0
2008-06-25 09:40:00,72.88,73.05,72.87,73.0,1034400.0,53.8529,53.9785,53.8455,53.9416,1034400.0
2008-06-25 09:50:00,72.99,73.01,72.87,72.95,24700.0,53.9342,53.949,53.8455,53.9046,24700.0
2008-06-25 10:00:00,72.95,73.06,72.91,72.94,56800.0,53.9046,53.9859,53.8751,53.8973,56800.0
2008-06-25 10:10:00,72.94,72.94,72.84,72.88,18100.0,53.8973,53.8973,53.8234,53.8529,18100.0
2008-06-25 10:20:00,72.87,72.9,72.84,72.89,28700.0,53.8455,53.8677,53.8234,53.8603,28700.0
2008-06-25 10:30:00,72.88,73.18,72.87,73.09,1172100.0,53.8529,54.0746,53.8455,54.0081,1172100.0
2008-06-25 10:40:00,73.1,73.25,73.1,73.21,45800.0,54.0155,54.1263,54.0155,54.0968,45800.0
2008-06-25 10:50:00,73.22,73.26,73.15,73.18,44700.0,54.1042,54.1337,54.0524,54.0746,44700.0
2008-06-25 11:00:00,73.18,73.21,73.16,73.17,57200.0,54.0746,54.0968,54.0598,54.0672,57200.0
2008-06-25 11:10:00,73.16,73.2,73.11,73.15,19700.0,54.0598,54.0894,54.0229,54.0524,19700.0
2008-06-25 11:20:00,73.15,73.21,73.14,73.19,20400.0,54.0524,54.0968,54.045,54.082,20400.0
2008-06-25 11:30:00,73.18,73.22,73.13,73.13,29900.0,54.0746,54.1042,54.0377,54.0377,29900.0
2008-06-25 11:40:00,73.13,73.15,73.06,73.07,30000.0,54.0377,54.0524,53.9859,53.9933,30000.0
2008-06-25 11:50:00,73.07,73.15,73.06,73.15,34100.0,53.9933,54.0524,53.9859,54.0524,34100.0
2008-06-25 12:00:00,73.11,73.11,73.06,73.08,16000.0,54.0229,54.0229,53.9859,54.0007,16000.0
2008-06-25 12:10:00,73.08,73.12,73.06,73.09,101900.0,54.0007,54.0303,53.9859,54.0081,101900.0
2008-06-25 12:20:00,73.11,73.14,73.11,73.13,12900.0,54.0229,54.045,54.0229,54.0377,12900.0
2008-06-25 12:30:00,73.14,73.18,73.11,73.13,13600.0,54.045,54.0746,54.0229,54.0377,13600.0
2008-06-25 12:40:00,73.1,73.14,73.02,73.02,30300.0,54.0155,54.045,53.9564,53.9564,30300.0
2008-06-25 12:50:00,73.03,73.1,73.03,73.08,22100.0,53.9638,54.0155,53.9638,54.0007,22100.0
2008-06-25 13:00:00,73.05,73.07,73.03,73.05,13400.0,53.9785,53.9933,53.9638,53.9785,13400.0
2008-06-25 13:10:00,73.06,73.16,73.06,73.13,12600.0,53.9859,54.0598,53.9859,54.0377,12600.0
2008-06-25 13:20:00,73.11,73.13,73.07,73.07,11400.0,54.0229,54.0377,53.9933,53.9933,11400.0
2008-06-25 13:30:00,73.06,73.1,73.02,73.04,19000.0,53.9859,54.0155,53.9564,53.9711,19000.0
2008-06-25 13:40:00,73.05,73.07,73.04,73.06,4800.0,53.9785,53.9933,53.9711,53.9859,4800.0
2008-06-25 13:50:00,73.06,73.07,73.04,73.04,13500.0,53.9859,53.9933,53.9711,53.9711,13500.0
2008-06-25 14:00:00,73.05,73.15,73.05,73.09,45000.0,53.9785,54.0524,53.9785,54.0081,45000.0
2008-06-25 14:10:00,73.1,73.44,73.01,73.4,190200.0,54.0155,54.2667,53.949,54.2372,190200.0
2008-06-25 14:20:00,73.4,73.46,73.11,73.11,84100.0,54.2372,54.2815,54.0229,54.0229,84100.0
2008-06-25 14:30:00,73.11,73.36,72.94,73.17,114300.0,54.0229,54.2076,53.8973,54.0672,114300.0
2008-06-25 14:40:00,73.19,73.23,72.94,73.17,105400.0,54.082,54.1115,53.8973,54.0672,105400.0
2008-06-25 14:50:00,73.17,73.34,73.14,73.31,87300.0,54.0672,54.1928,54.045,54.1707,87300.0
2008-06-25 15:00:00,73.32,73.63,73.28,73.54,78500.0,54.178,54.4071,54.1485,54.3406,78500.0
2008-06-25 15:10:00,73.52,73.57,73.36,73.36,39200.0,54.3258,54.3628,54.2076,54.2076,39200.0
2008-06-25 15:20:00,73.31,73.31,73.04,73.16,40200.0,54.1707,54.1707,53.9711,54.0598,40200.0
2008-06-25 15:30:00,73.14,73.14,72.76,72.9,44300.0,54.045,54.045,53.7643,53.8677,44300.0
2008-06-25 15:40:00,72.88,73.0,72.74,72.75,54900.0,53.8529,53.9416,53.7495,53.7569,54900.0
2008-06-25 15:50:00,72.76,72.93,72.76,72.86,68800.0,53.7643,53.8899,53.7643,53.8381,68800.0
2008-06-25 16:00:00,72.89,72.92,72.86,72.86,20100.0,53.8603,53.8825,53.8381,53.8381,20100.0
2008-06-25 16:10:00,72.86,72.86,72.86,72.86,0.0,53.8381,53.8381,53.8381,53.8381,0.0
2008-06-26 09:30:00,72.06,72.17,71.99,72.09,48300.0,53.247,53.3283,53.1953,53.2692,48300.0
2008-06-26 09:40:00,72.08,72.14,71.97,72.01,44100.0,53.2618,53.3061,53.1805,53.2101,44100.0
2008-06-26 09:50:00,71.98,72.08,71.91,72.03,63700.0,53.1879,53.2618,53.1362,53.2248,63700.0
2008-06-26 10:00:00,72.05,72.18,71.87,72.03,75500.0,53.2396,53.3357,53.1066,53.2248,75500.0
2008-06-26 10:10:00,72.0,72.0,71.86,71.91,65200.0,53.2027,53.2027,53.0992,53.1362,65200.0
2008-06-26 10:20:00,71.9,72.1,71.9,72.07,38800.0,53.1288,53.2766,53.1288,53.2544,38800.0
2008-06-26 10:30:00,72.03,72.06,71.87,71.9,45000.0,53.2248,53.247,53.1066,53.1288,45000.0
2008-06-26 10:40:00,71.88,71.94,71.72,71.76,63700.0,53.114,53.1583,52.9958,53.0253,63700.0
2008-06-26 10:50:00,71.76,71.82,71.51,71.54,65800.0,53.0253,53.0697,52.8406,52.8628,65800.0
2008-06-26 11:00:00,71.52,71.66,71.5,71.62,35200.0,52.848,52.9514,52.8332,52.9219,35200.0
2008-06-26 11:10:00,71.63,71.64,71.49,71.49,52300.0,52.9293,52.9367,52.8258,52.8258,52300.0
2008-06-26 11:20:00,71.49,71.55,71.44,71.48,41100.0,52.8258,52.8701,52.7889,52.8184,41100.0
2008-06-26 11:30:00,71.48,71.58,71.47,71.5,37500.0,52.8184,52.8923,52.811,52.8332,37500.0
2008-06-26 11:40:00,71.5,71.68,71.49,71.67,32600.0,52.8332,52.9662,52.8258,52.9588,32600.0
2008-06-26 11:50:00,71.67,71.69,71.59,71.64,26100.0,52.9588,52.9736,52.8997,52.9367,26100.0
2008-06-26 12:00:00,71.64,71.64,71.42,71.47,54400.0,52.9367,52.9367,52.7741,52.811,54400.0
2008-06-26 12:10:00,71.46,71.47,71.39,71.41,40700.0,52.8036,52.811,52.7519,52.7667,40700.0
2008-06-26 12:20:00,71.41,71.51,71.35,71.37,29000.0,52.7667,52.8406,52.7224,52.7371,29000.0
2008-06-26 12:30:00,71.37,71.38,71.23,71.3,40500.0,52.7371,52.7445,52.6337,52.6854,40500.0
2008-06-26 12:40:00,71.3,71.3,71.23,71.25,34700.0,52.6854,52.6854,52.6337,52.6485,34700.0
2008-06-26 12:50:00,71.25,71.39,71.23,71.34,52700.0,52.6485,52.7519,52.6337,52.715,52700.0
2008-06-26 13:00:00,71.33,71.45,71.33,71.37,46300.0,52.7076,52.7963,52.7076,52.7371,46300.0
2008-06-26 13:10:00,71.37,71.41,71.34,71.35,27000.0,52.7371,52.7667,52.715,52.7224,27000.0
2008-06-26 13:20:00,71.35,71.38,71.17,71.2,31600.0,52.7224,52.7445,52.5894,52.6115,31600.0
2008-06-26 13:30:00,71.18,71.28,71.17,71.27,53200.0,52.5967,52.6706,52.5894,52.6633,53200.0
2008-06-26 13:40:00,71.27,71.35,71.25,71.29,42600.0,52.6633,52.7224,52.6485,52.678,42600.0
2008-06-26 13:50:00,71.28,71.47,71.27,71.4,52000.0,52.6706,52.811,52.6633,52.7593,52000.0
2008-06-26 14:00:00,71.39,71.52,71.36,71.51,49300.0,52.7519,52.848,52.7298,52.8406,49300.0
2008-06-26 14:10:00,71.5,71.5,71.21,71.24,82100.0,52.8332,52.8332,52.6189,52.6411,82100.0
2008-06-26 14:20:00,71.22,71.26,71.13,71.24,93400.0,52.6263,52.6559,52.5598,52.6411,93400.0
2008-06-26 14:30:00,71.24,71.28,71.09,71.09,68800.0,52.6411,52.6706,52.5302,52.5302,68800.0
2008-06-26 14:40:00,71.08,71.17,70.97,71.0,63000.0,52.5229,52.5894,52.4416,52.4637,63000.0
2008-06-26 14:50:00,71.0,71.08,71.0,71.02,49800.0,52.4637,52.5229,52.4637,52.4785,49800.0
2008-06-26 15:00:00,71.01,71.18,70.98,71.13,81000.0,52.4711,52.5967,52.449,52.5598,81000.0
2008-06-26 15:10:00,71.14,71.26,71.06,71.09,123900.0,52.5672,52.6559,52.5081,52.5302,123900.0
2008-06-26 15:20:00,71.08,71.27,71.04,71.23,51900.0,52.5229,52.6633,52.4933,52.6337,51900.0
2008-06-26 15:30:00,71.2,71.28,71.11,71.19,53700.0,52.6115,52.6706,52.545,52.6041,53700.0
2008-06-26 15:40:00,71.18,71.19,70.96,71.03,44500.0,52.5967,52.6041,52.4342,52.4859,44500.0
2008-06-26 15:50:00,71.03,71.03,70.8,70.81,2079100.0,52.4859,52.4859,52.316,52.3233,2079100.0
2008-06-26 16:00:00,70.7,70.92,70.7,70.85,75600.0,52.2421,52.4046,52.2421,52.3529,75600.0
2008-06-26 16:10:00,70.85,70.85,70.85,70.85,0.0,52.3529,52.3529,52.3529,52.3529,0.0
2008-06-27 09:30:00,70.79,71.01,70.75,70.8,49500.0,52.3086,52.4711,52.279,52.316,49500.0
2008-06-27 09:40:00,70.79,70.79,70.57,70.72,38200.0,52.3086,52.3086,52.146,52.2568,38200.0
2008-06-27 09:50:00,70.68,70.97,70.67,70.93,47300.0,52.2273,52.4416,52.2199,52.412,47300.0
2008-06-27 10:00:00,70.94,71.15,70.94,71.09,109900.0,52.4194,52.5746,52.4194,52.5302,109900.0
2008-06-27 10:10:00,71.07,71.11,70.9,70.9,79200.0,52.5155,52.545,52.3898,52.3898,79200.0
2008-06-27 10:20:00,70.91,71.01,70.88,70.92,32700.0,52.3972,52.4711,52.3751,52.4046,32700.0
2008-06-27 10:30:00,70.92,71.14,70.91,71.04,63200.0,52.4046,52.5672,52.3972,52.4933,63200.0
2008-06-27 10:40:00,71.02,71.02,70.75,70.76,43600.0,52.4785,52.4785,52.279,52.2864,43600.0
2008-06-27 10:50:00,70.73,70.77,70.64,70.69,49100.0,52.2642,52.2938,52.1977,52.2347,49100.0
2008-06-27 11:00:00,70.68,70.72,70.54,70.7,42200.0,52.2273,52.2568,52.1238,52.2421,42200.0
2008-06-27 11:10:00,70.68,70.75,70.61,70.66,33100.0,52.2273,52.279,52.1756,52.2125,33100.0
2008-06-27 11:20:00,70.66,70.79,70.61,70.76,68000.0,52.2125,52.3086,52.1756,52.2864,68000.0
2008-06-27 11:30:00,70.76,70.79,70.7,70.73,22900.0,52.2864,52.3086,52.2421,52.2642,22900.0
2008-06-27 11:40:00,70.72,70.83,70.68,70.82,37100.0,52.2568,52.3381,52.2273,52.3307,37100.0
2008-06-27 11:50:00,70.84,70.85,70.71,70.74,17000.0,52.3455,52.3529,52.2495,52.2716,17000.0
2008-06-27 12:00:00,70.75,70.93,70.73,70.9,26300.0,52.279,52.412,52.2642,52.3898,26300.0
2008-06-27 12:10:00,70.89,70.89,70.79,70.83,12600.0,52.3825,52.3825,52.3086,52.3381,12600.0
2008-06-27 12:20:00,70.87,70.89,70.83,70.86,19800.0,52.3677,52.3825,52.3381,52.3603,19800.0
2008-06-27 12:30:00,70.86,70.87,70.72,70.72,17600.0,52.3603,52.3677,52.2568,52.2568,17600.0
2008-06-27 12:40:00,70.73,70.73,70.58,70.64,22100.0,52.2642,52.2642,52.1534,52.1977,22100.0
2008-06-27 12:50:00,70.63,70.74,70.6,70.65,41000.0,52.1903,52.2716,52.1682,52.2051,41000.0
2008-06-27 13:00:00,70.65,70.68,70.49,70.49,45100.0,52.2051,52.2273,52.0869,52.0869,45100.0
2008-06-27 13:10:00,70.51,70.51,70.34,70.38,53800.0,52.1017,52.1017,51.976,52.0056,53800.0
2008-06-27 13:20:00,70.41,70.42,70.32,70.37,34000.0,52.0278,52.0352,51.9613,51.9982,34000.0
2008-06-27 13:30:00,70.38,70.4,70.26,70.28,34700.0,52.0056,52.0204,51.9169,51.9317,34700.0
2008-06-27 13:40:00,70.28,70.3,70.2,70.28,22400.0,51.9317,51.9465,51.8726,51.9317,22400.0
2008-06-27 13:50:00,70.3,70.41,70.2,70.37,42900.0,51.9465,52.0278,51.8726,51.9982,42900.0
2008-06-27 14:00:00,70.37,70.49,70.33,70.46,42100.0,51.9982,52.0869,51.9687,52.0647,42100.0
2008-06-27 14:10:00,70.46,70.64,70.42,70.54,42800.0,52.0647,52.1977,52.0352,52.1238,42800.0
2008-06-27 14:20:00,70.52,70.77,70.4,70.7,95700.0,52.1091,52.2938,52.0204,52.2421,95700.0
2008-06-27 14:30:00,70.73,70.83,70.67,70.69,55900.0,52.2642,52.3381,52.2199,52.2347,55900.0
2008-06-27 14:40:00,70.69,70.73,70.58,70.73,35700.0,52.2347,52.2642,52.1534,52.2642,35700.0
2008-06-27 14:50:00,70.75,70.77,70.61,70.76,25300.0,52.279,52.2938,52.1756,52.2864,25300.0
2008-06-27 15:00:00,70.79,70.81,70.61,70.71,51100.0,52.3086,52.3233,52.1756,52.2495,51100.0
2008-06-27 15:10:00,70.72,70.78,70.64,70.65,57800.0,52.2568,52.3012,52.1977,52.2051,57800.0
2008-06-27 15:20:00,70.62,70.73,70.51,70.54,23900.0,52.1829,52.2642,52.1017,52.1238,23900.0
2008-06-27 15:30:00,70.54,70.67,70.47,70.57,78700.0,52.1238,52.2199,52.0721,52.146,78700.0
2008-06-27 15:40:00,70.57,70.83,70.56,70.72,76700.0,52.146,52.3381,52.1386,52.2568,76700.0
2008-06-27 15:50:00,70.72,70.75,70.52,70.62,124600.0,52.2568,52.279,52.1091,52.1829,124600.0
2008-06-30 09:30:00,70.55,70.83,70.55,70.73,44100.0,52.1312,52.3381,52.1312,52.2642,44100.0
2008-06-30 09:40:00,70.7,70.86,70.67,70.73,40100.0,52.2421,52.3603,52.2199,52.2642,40100.0
2008-06-30 09:50:00,70.69,70.71,70.46,70.49,26900.0,52.2347,52.2495,52.0647,52.0869,26900.0
2008-06-30 10:00:00,70.48,70.55,70.33,70.49,80500.0,52.0795,52.1312,51.9687,52.0869,80500.0
2008-06-30 10:10:00,70.46,70.61,70.44,70.56,74600.0,52.0647,52.1756,52.0499,52.1386,74600.0
2008-06-30 10:20:00,70.58,70.79,70.57,70.77,73800.0,52.1534,52.3086,52.146,52.2938,73800.0
2008-06-30 10:30:00,70.76,70.86,70.7,70.77,39800.0,52.2864,52.3603,52.2421,52.2938,39800.0
2008-06-30 10:40:00,70.78,70.81,70.66,70.8,53500.0,52.3012,52.3233,52.2125,52.316,53500.0
2008-06-30 10:50:00,70.81,71.0,70.76,70.98,57800.0,52.3233,52.4637,52.2864,52.449,57800.0
2008-06-30 11:00:00,70.99,71.03,70.85,70.85,71400.0,52.4564,52.4859,52.3529,52.3529,71400.0
2008-06-30 11:10:00,70.88,71.04,70.86,71.0,81600.0,52.3751,52.4933,52.3603,52.4637,81600.0
2008-06-30 11:20:00,71.0,71.15,70.89,71.13,44300.0,52.4637,52.5746,52.3825,52.5598,44300.0
2008-06-30 11:30:00,71.12,71.13,71.0,71.0,51800.0,52.5524,52.5598,52.4637,52.4637,51800.0
2008-06-30 11:40:00,71.0,71.07,70.88,70.94,26900.0,52.4637,52.5155,52.3751,52.4194,26900.0
2008-06-30 11:50:00,70.95,71.05,70.94,71.0,43200.0,52.4268,52.5007,52.4194,52.4637,43200.0
2008-06-30 12:00:00,71.01,71.07,70.93,71.06,31300.0,52.4711,52.5155,52.412,52.5081,31300.0
2008-06-30 12:10:00,71.05,71.14,71.04,71.12,21600.0,52.5007,52.5672,52.4933,52.5524,21600.0
2008-06-30 12:20:00,71.11,71.13,71.05,71.1,36900.0,52.545,52.5598,52.5007,52.5376,36900.0
2008-06-30 12:30:00,71.11,71.11,70.99,71.03,19900.0,52.545,52.545,52.4564,52.4859,19900.0
2008-06-30 12:40:00,71.03,71.17,70.98,71.12,27800.0,52.4859,52.5894,52.449,52.5524,27800.0
2008-06-30 12:50:00,71.13,71.15,70.97,70.98,22000.0,52.5598,52.5746,52.4416,52.449,22000.0
2008-06-30 13:00:00,71.01,71.01,70.92,70.93,16900.0,52.4711,52.4711,52.4046,52.412,16900.0
2008-06-30 13:10:00,70.93,71.01,70.92,71.01,17000.0,52.412,52.4711,52.4046,52.4711,17000.0
2008-06-30 13:20:00,71.02,71.06,70.91,70.92,20100.0,52.4785,52.5081,52.3972,52.4046,20100.0
2008-06-30 13:30:00,70.9,70.92,70.78,70.79,22900.0,52.3898,52.4046,52.3012,52.3086,22900.0
2008-06-30 13:40:00,70.8,70.81,70.74,70.75,29000.0,52.316,52.3233,52.2716,52.279,29000.0
2008-06-30 13:50:00,70.74,70.76,70.65,70.76,42000.0,52.2716,52.2864,52.2051,52.2864,42000.0
2008-06-30 14:00:00,70.76,70.79,70.69,70.76,41400.0,52.2864,52.3086,52.2347,52.2864,41400.0
2008-06-30 14:10:00,70.78,70.81,70.75,70.77,26100.0,52.3012,52.3233,52.279,52.2938,26100.0
2008-06-30 14:20:00,70.77,70.93,70.76,70.9,43900.0,52.2938,52.412,52.2864,52.3898,43900.0
2008-06-30 14:30:00,70.89,70.89,70.76,70.79,36200.0,52.3825,52.3825,52.2864,52.3086,36200.0
2008-06-30 14:40:00,70.79,70.86,70.73,70.86,45000.0,52.3086,52.3603,52.2642,52.3603,45000.0
2008-06-30 14:50:00,70.88,70.89,70.79,70.79,19700.0,52.3751,52.3825,52.3086,52.3086,19700.0
2008-06-30 15:00:00,70.81,70.93,70.81,70.89,43500.0,52.3233,52.412,52.3233,52.3825,43500.0
2008-06-30 15:10:00,70.89,71.0,70.87,70.97,72100.0,52.3825,52.4637,52.3677,52.4416,72100.0
2008-06-30 15:20:00,70.98,71.02,70.93,70.95,48800.0,52.449,52.4785,52.412,52.4268,48800.0
2008-06-30 15:30:00,70.96,70.99,70.85,70.95,68600.0,52.4342,52.4564,52.3529,52.4268,68600.0
2008-06-30 15:40:00,70.95,71.02,70.74,70.78,56600.0,52.4268,52.4785,52.2716,52.3012,56600.0
2008-06-30 15:50:00,70.78,70.78,70.4,70.47,385900.0,52.3012,52.3012,52.0204,52.0721,385900.0
2008-07-01 09:30:00,69.74,70.0,69.74,69.91,50800.0,51.5327,51.7248,51.5327,51.6583,50800.0
2008-07-01 09:40:00,69.91,70.04,69.86,70.01,18600.0,51.6583,51.7544,51.6214,51.7322,18600.0
2008-07-01 09:50:00,70.01,70.12,70.01,70.12,27000.0,51.7322,51.8135,51.7322,51.8135,27000.0
2008-07-01 10:00:00,70.14,70.59,70.13,70.36,162500.0,51.8283,52.1608,51.8209,51.9908,162500.0
2008-07-01 10:10:00,70.33,70.33,70.09,70.19,26500.0,51.9687,51.9687,51.7913,51.8652,26500.0
2008-07-01 10:20:00,70.2,70.25,70.13,70.25,28100.0,51.8726,51.9095,51.8209,51.9095,28100.0
2008-07-01 10:30:00,70.27,70.53,70.27,70.5,22000.0,51.9243,52.1164,51.9243,52.0943,22000.0
2008-07-01 10:40:00,70.48,70.57,70.33,70.52,52400.0,52.0795,52.146,51.9687,52.1091,52400.0
2008-07-01 10:50:00,70.54,70.58,70.41,70.58,53200.0,52.1238,52.1534,52.0278,52.1534,53200.0
2008-07-01 11:00:00,70.58,70.69,70.51,70.51,75900.0,52.1534,52.2347,52.1017,52.1017,75900.0
2008-07-01 11:10:00,70.51,70.61,70.4,70.42,80400.0,52.1017,52.1756,52.0204,52.0352,80400.0
2008-07-01 11:20:00,70.41,70.5,70.38,70.43,77800.0,52.0278,52.0943,52.0056,52.0426,77800.0
2008-07-01 11:30:00,70.41,70.47,70.38,70.38,25300.0,52.0278,52.0721,52.0056,52.0056,25300.0
2008-07-01 11:40:00,70.38,70.43,70.3,70.33,41600.0,52.0056,52.0426,51.9465,51.9687,41600.0
2008-07-01 11:50:00,70.35,70.35,70.12,70.15,29700.0,51.9834,51.9834,51.8135,51.8357,29700.0
2008-07-01 12:00:00,70.15,70.15,70.05,70.09,37100.0,51.8357,51.8357,51.7618,51.7913,37100.0
2008-07-01 12:10:00,70.09,70.09,69.67,69.76,610600.0,51.7913,51.7913,51.481,51.5475,610600.0
2008-07-01 12:20:00,69.76,69.78,69.48,69.53,310900.0,51.5475,51.5623,51.3406,51.3775,310900.0
2008-07-01 12:30:00,69.53,69.7,69.5,69.68,41300.0,51.3775,51.5031,51.3554,51.4884,41300.0
2008-07-01 12:40:00,69.69,69.72,69.53,69.7,48300.0,51.4957,51.5179,51.3775,51.5031,48300.0
2008-07-01 12:50:00,69.7,69.82,69.63,69.78,98000.0,51.5031,51.5918,51.4514,51.5623,98000.0
2008-07-01 13:00:00,69.76,69.84,69.63,69.63,62800.0,51.5475,51.6066,51.4514,51.4514,62800.0
2008-07-01 13:10:00,69.63,69.79,69.62,69.72,40900.0,51.4514,51.5696,51.444,51.5179,40900.0
2008-07-01 13:20:00,69.73,69.91,69.73,69.81,53000.0,51.5253,51.6583,51.5253,51.5844,53000.0
2008-07-01 13:30:00,69.79,69.84,69.67,69.74,34500.0,51.5696,51.6066,51.481,51.5327,34500.0
2008-07-01 13:40:00,69.74,69.94,69.63,69.94,77500.0,51.5327,51.6805,51.4514,51.6805,77500.0
2008-07-01 13:50:00,69.96,70.15,69.93,70.02,91800.0,51.6953,51.8357,51.6731,51.7396,91800.0
2008-07-01 14:00:00,70.0,70.31,69.99,70.22,110800.0,51.7248,51.9539,51.7174,51.8874,110800.0
2008-07-01 14:10:00,70.2,70.46,70.19,70.33,70000.0,51.8726,52.0647,51.8652,51.9687,70000.0
2008-07-01 14:20:00,70.36,70.48,70.28,70.34,97900.0,51.9908,52.0795,51.9317,51.976,97900.0
2008-07-01 14:30:00,70.32,70.47,70.27,70.42,74900.0,51.9613,52.0721,51.9243,52.0352,74900.0
2008-07-01 14:40:00,70.42,70.85,70.41,70.64,1097700.0,52.0352,52.3529,52.0278,52.1977,1097700.0
2008-07-01 14:50:00,70.66,70.72,70.6,70.61,46600.0,52.2125,52.2568,52.1682,52.1756,46600.0
2008-07-01 15:00:00,70.56,70.69,70.51,70.64,103600.0,52.1386,52.2347,52.1017,52.1977,103600.0
2008-07-01 15:10:00,70.65,70.67,70.45,70.48,101300.0,52.2051,52.2199,52.0573,52.0795,101300.0
2008-07-01 15:20:00,70.49,70.65,70.42,70.54,54100.0,52.0869,52.2051,52.0352,52.1238,54100.0
2008-07-01 15:30:00,70.5,70.79,70.49,70.76,42200.0,52.0943,52.3086,52.0869,52.2864,42200.0
2008-07-01 15:40:00,70.79,70.8,70.6,70.68,49900.0,52.3086,52.316,52.1682,52.2273,49900.0
2008-07-01 15:50:00,70.68,70.89,70.65,70.86,1036100.0,52.2273,52.3825,52.2051,52.3603,1036100.0
2008-07-01 16:00:00,70.86,70.93,70.8,70.8,5600.0,52.3603,52.412,52.316,52.316,5600.0
2008-07-01 16:10:00,70.88,70.89,70.88,70.89,900.0,52.3751,52.3825,52.3751,52.3825,900.0
2008-07-02 09:30:00,70.66,70.84,70.66,70.84,23900.0,52.4609,52.5946,52.4609,52.5946,23900.0
2008-07-02 09:40:00,70.85,70.87,70.73,70.78,27900.0,52.602,52.6169,52.5129,52.55,27900.0
2008-07-02 09:50:00,70.77,70.86,70.63,70.78,26700.0,52.5426,52.6094,52.4387,52.55,26700.0
2008-07-02 10:00:00,70.78,70.88,70.76,70.83,20900.0,52.55,52.6243,52.5352,52.5872,20900.0
2008-07-02 10:10:00,70.84,70.88,70.62,70.63,20800.0,52.5946,52.6243,52.4312,52.4387,20800.0
2008-07-02 10:20:00,70.63,70.72,70.55,70.64,16800.0,52.4387,52.5055,52.3793,52.4461,16800.0
2008-07-02 10:30:00,70.64,70.67,70.52,70.54,41000.0,52.4461,52.4684,52.357,52.3719,41000.0
2008-07-02 10:40:00,70.56,70.81,70.56,70.81,39800.0,52.3867,52.5723,52.3867,52.5723,39800.0
2008-07-02 10:50:00,70.8,70.82,70.71,70.71,21600.0,52.5649,52.5797,52.4981,52.4981,21600.0
2008-07-02 11:00:00,70.69,70.69,70.53,70.53,23700.0,52.4832,52.4832,52.3644,52.3644,23700.0
2008-07-02 11:10:00,70.57,70.6,70.52,70.58,26900.0,52.3941,52.4164,52.357,52.4015,26900.0
2008-07-02 11:20:00,70.57,70.58,70.33,70.34,27500.0,52.3941,52.4015,52.2159,52.2234,27500.0
2008-07-02 11:30:00,70.37,70.38,70.21,70.28,23700.0,52.2456,52.2531,52.1268,52.1788,23700.0
2008-07-02 11:40:00,70.32,70.33,70.14,70.21,19700.0,52.2085,52.2159,52.0749,52.1268,19700.0
2008-07-02 11:50:00,70.21,70.21,70.09,70.09,11900.0,52.1268,52.1268,52.0378,52.0378,11900.0
2008-07-02 12:00:00,70.13,70.23,70.12,70.19,16000.0,52.0674,52.1417,52.06,52.112,16000.0
2008-07-02 12:10:00,70.22,70.28,70.19,70.21,34600.0,52.1343,52.1788,52.112,52.1268,34600.0
2008-07-02 12:20:00,70.2,70.22,69.99,70.05,25600.0,52.1194,52.1343,51.9635,52.0081,25600.0
2008-07-02 12:30:00,70.03,70.04,69.94,70.04,12100.0,51.9932,52.0006,51.9264,52.0006,12100.0
2008-07-02 12:40:00,70.01,70.12,70.0,70.07,11500.0,51.9784,52.06,51.9709,52.0229,11500.0
2008-07-02 12:50:00,70.1,70.18,70.08,70.14,13100.0,52.0452,52.1046,52.0303,52.0749,13100.0
2008-07-02 13:00:00,70.11,70.11,69.95,69.97,11500.0,52.0526,52.0526,51.9338,51.9487,11500.0
2008-07-02 13:10:00,69.99,70.07,69.98,70.06,14100.0,51.9635,52.0229,51.9561,52.0155,14100.0
2008-07-02 13:20:00,70.09,70.2,70.07,70.18,24900.0,52.0378,52.1194,52.0229,52.1046,24900.0
2008-07-02 13:30:00,70.17,70.19,69.97,70.15,48800.0,52.0971,52.112,51.9487,52.0823,48800.0
2008-07-02 13:40:00,70.17,70.28,70.1,70.28,19400.0,52.0971,52.1788,52.0452,52.1788,19400.0
2008-07-02 13:50:00,70.28,70.41,70.25,70.36,27900.0,52.1788,52.2753,52.1565,52.2382,27900.0
2008-07-02 14:00:00,70.37,70.42,70.27,70.31,46800.0,52.2456,52.2828,52.1714,52.2011,46800.0
2008-07-02 14:10:00,70.3,70.36,70.27,70.33,31300.0,52.1937,52.2382,52.1714,52.2159,31300.0
2008-07-02 14:20:00,70.33,70.33,69.97,69.98,43600.0,52.2159,52.2159,51.9487,51.9561,43600.0
2008-07-02 14:30:00,69.97,70.09,69.86,69.87,57200.0,51.9487,52.0378,51.867,51.8744,57200.0
2008-07-02 14:40:00,69.85,70.02,69.84,69.95,32900.0,51.8596,51.9858,51.8521,51.9338,32900.0
2008-07-02 14:50:00,69.95,69.97,69.75,69.83,30700.0,51.9338,51.9487,51.7853,51.8447,30700.0
2008-07-02 15:00:00,69.81,69.85,69.62,69.62,18600.0,51.8299,51.8596,51.6888,51.6888,18600.0
2008-07-02 15:10:00,69.62,69.73,69.59,69.65,31100.0,51.6888,51.7705,51.6665,51.7111,31100.0
2008-07-02 15:20:00,69.62,69.76,69.57,69.6,10900.0,51.6888,51.7927,51.6517,51.674,10900.0
2008-07-02 15:30:00,69.56,69.56,69.32,69.39,25200.0,51.6443,51.6443,51.4661,51.518,25200.0
2008-07-02 15:40:00,69.4,69.4,69.21,69.21,37500.0,51.5255,51.5255,51.3844,51.3844,37500.0
2008-07-02 15:50:00,69.19,69.26,69.12,69.16,29000.0,51.3696,51.4215,51.3176,51.3473,29000.0
2008-07-02 16:00:00,69.12,69.23,69.12,69.17,5800.0,51.3176,51.3993,51.3176,51.3547,5800.0
2008-07-02 16:10:00,70.2,70.2,70.2,70.2,300.0,52.1194,52.1194,52.1194,52.1194,300.0
2008-07-03 09:30:00,69.48,69.73,69.34,69.34,20300.0,51.5849,51.7705,51.4809,51.4809,20300.0
2008-07-03 09:40:00,69.32,69.38,68.71,68.89,63000.0,51.4661,51.5106,51.0132,51.1468,63000.0
2008-07-03 09:50:00,68.87,69.03,68.75,68.95,44700.0,51.132,51.2508,51.0429,51.1914,44700.0
2008-07-03 10:00:00,68.93,68.94,68.43,68.75,87300.0,51.1765,51.1839,50.8053,51.0429,87300.0
2008-07-03 10:10:00,68.75,68.99,68.66,68.95,32500.0,51.0429,51.2211,50.9761,51.1914,32500.0
2008-07-03 10:20:00,68.93,69.16,68.92,69.15,28700.0,51.1765,51.3473,51.1691,51.3399,28700.0
2008-07-03 10:30:00,69.18,69.35,69.08,69.3,31300.0,51.3621,51.4883,51.2879,51.4512,31300.0
2008-07-03 10:40:00,69.33,69.37,69.08,69.31,29500.0,51.4735,51.5032,51.2879,51.4586,29500.0
2008-07-03 10:50:00,69.32,69.41,69.26,69.28,27100.0,51.4661,51.5329,51.4215,51.4364,27100.0
2008-07-03 11:00:00,69.24,69.52,69.23,69.46,45800.0,51.4067,51.6146,51.3993,51.57,45800.0
2008-07-03 11:10:00,69.49,69.54,69.4,69.44,33600.0,51.5923,51.6294,51.5255,51.5552,33600.0
2008-07-03 11:20:00,69.46,69.55,69.32,69.53,18800.0,51.57,51.6368,51.4661,51.622,18800.0
2008-07-03 11:30:00,69.56,69.56,69.31,69.35,41700.0,51.6443,51.6443,51.4586,51.4883,41700.0
2008-07-03 11:40:00,69.34,69.4,69.25,69.4,21800.0,51.4809,51.5255,51.4141,51.5255,21800.0
2008-07-03 11:50:00,69.39,69.43,69.24,69.31,14600.0,51.518,51.5477,51.4067,51.4586,14600.0
2008-07-03 12:00:00,69.33,69.33,69.07,69.08,35500.0,51.4735,51.4735,51.2805,51.2879,35500.0
2008-07-03 12:10:00,69.11,69.2,69.0,69.2,65200.0,51.3102,51.377,51.2285,51.377,65200.0
2008-07-03 12:20:00,69.18,69.25,69.11,69.23,57200.0,51.3621,51.4141,51.3102,51.3993,57200.0
2008-07-03 12:30:00,69.22,69.24,68.97,69.15,63400.0,51.3918,51.4067,51.2062,51.3399,63400.0
2008-07-03 12:40:00,69.14,69.2,69.01,69.19,43200.0,51.3324,51.377,51.2359,51.3696,43200.0
2008-07-03 12:50:00,69.19,69.19,69.0,69.03,33900.0,51.3696,51.3696,51.2285,51.2508,33900.0
2008-07-07 09:30:00,69.46,69.59,69.36,69.54,69900.0,51.57,51.6665,51.4958,51.6294,69900.0
2008-07-07 09:40:00,69.56,69.65,69.47,69.52,50700.0,51.6443,51.7111,51.5774,51.6146,50700.0
2008-07-07 09:50:00,69.53,69.67,69.5,69.6,51300.0,51.622,51.7259,51.5997,51.674,51300.0
2008-07-07 10:00:00,69.66,69.66,69.51,69.51,54600.0,51.7185,51.7185,51.6071,51.6071,54600.0
2008-07-07 10:10:00,69.53,69.55,69.33,69.34,20100.0,51.622,51.6368,51.4735,51.4809,20100.0
2008-07-07 10:20:00,69.33,69.44,69.32,69.4,33300.0,51.4735,51.5552,51.4661,51.5255,33300.0
2008-07-07 10:30:00,69.41,69.56,69.41,69.56,17800.0,51.5329,51.6443,51.5329,51.6443,17800.0
2008-07-07 10:40:00,69.56,69.57,69.42,69.42,25800.0,51.6443,51.6517,51.5403,51.5403,25800.0
2008-07-07 10:50:00,69.42,69.46,69.34,69.36,13800.0,51.5403,51.57,51.4809,51.4958,13800.0
2008-07-07 11:00:00,69.37,69.46,69.25,69.28,36300.0,51.5032,51.57,51.4141,51.4364,36300.0
2008-07-07 11:10:00,69.27,69.42,69.27,69.41,40400.0,51.4289,51.5403,51.4289,51.5329,40400.0
2008-07-07 11:20:00,69.43,69.43,69.31,69.42,19400.0,51.5477,51.5477,51.4586,51.5403,19400.0
2008-07-07 11:30:00,69.46,69.49,69.28,69.31,21900.0,51.57,51.5923,51.4364,51.4586,21900.0
2008-07-07 11:40:00,69.3,69.3,69.16,69.17,21700.0,51.4512,51.4512,51.3473,51.3547,21700.0
2008-07-07 11:50:00,69.17,69.25,69.15,69.19,28200.0,51.3547,51.4141,51.3399,51.3696,28200.0
2008-07-07 12:00:00,69.18,69.25,69.16,69.17,11600.0,51.3621,51.4141,51.3473,51.3547,11600.0
2008-07-07 12:10:00,69.17,69.18,68.82,68.85,17500.0,51.3547,51.3621,51.0949,51.1171,17500.0
2008-07-07 12:20:00,68.85,68.87,68.41,68.44,45600.0,51.1171,51.132,50.7904,50.8127,45600.0
2008-07-07 12:30:00,68.46,68.59,68.39,68.57,67300.0,50.8276,50.9241,50.7756,50.9092,67300.0
2008-07-07 12:40:00,68.56,68.64,68.41,68.42,110600.0,50.9018,50.9612,50.7904,50.7979,110600.0
2008-07-07 12:50:00,68.41,68.56,68.1,68.11,62000.0,50.7904,50.9018,50.5603,50.5677,62000.0
2008-07-07 13:00:00,68.13,68.13,67.87,68.04,60300.0,50.5826,50.5826,50.3895,50.5157,60300.0
2008-07-07 13:10:00,68.06,68.19,68.04,68.17,24900.0,50.5306,50.6271,50.5157,50.6123,24900.0
2008-07-07 13:20:00,68.16,68.17,68.01,68.02,21600.0,50.6048,50.6123,50.4935,50.5009,21600.0
2008-07-07 13:30:00,68.02,68.18,67.94,67.99,34200.0,50.5009,50.6197,50.4415,50.4786,34200.0
2008-07-07 13:40:00,68.0,68.09,67.95,68.05,31100.0,50.486,50.5529,50.4489,50.5232,31100.0
2008-07-07 13:50:00,68.02,68.1,67.97,68.01,21200.0,50.5009,50.5603,50.4638,50.4935,21200.0
2008-07-07 14:00:00,68.02,68.13,67.81,67.89,39700.0,50.5009,50.5826,50.345,50.4044,39700.0
2008-07-07 14:10:00,67.84,68.04,67.81,68.0,45500.0,50.3673,50.5157,50.345,50.486,45500.0
2008-07-07 14:20:00,68.01,68.18,68.01,68.06,48800.0,50.4935,50.6197,50.4935,50.5306,48800.0
2008-07-07 14:30:00,68.07,68.13,68.0,68.04,40500.0,50.538,50.5826,50.486,50.5157,40500.0
2008-07-07 14:40:00,68.04,68.06,67.84,67.92,65800.0,50.5157,50.5306,50.3673,50.4267,65800.0
2008-07-07 14:50:00,67.94,68.0,67.86,68.0,63300.0,50.4415,50.486,50.3821,50.486,63300.0
2008-07-07 15:00:00,68.02,68.31,68.02,68.27,116100.0,50.5009,50.7162,50.5009,50.6865,116100.0
2008-07-07 15:10:00,68.27,68.55,68.23,68.55,105200.0,50.6865,50.8944,50.6568,50.8944,105200.0
2008-07-07 15:20:00,68.55,68.8,68.41,68.8,143900.0,50.8944,51.08,50.7904,51.08,143900.0
2008-07-07 15:30:00,68.8,69.0,68.71,68.98,191600.0,51.08,51.2285,51.0132,51.2136,191600.0
2008-07-07 15:40:00,68.99,69.07,68.75,68.77,205700.0,51.2211,51.2805,51.0429,51.0577,205700.0
2008-07-07 15:50:00,68.78,68.82,68.36,68.39,268900.0,51.0652,51.0949,50.7533,50.7756,268900.0
2008-07-08 09:30:00,68.32,68.42,68.12,68.39,126700.0,50.7236,50.7979,50.5751,50.7756,126700.0
2008-07-08 09:40:00,68.42,68.67,68.42,68.43,62400.0,50.7979,50.9835,50.7979,50.8053,62400.0
2008-07-08 09:50:00,68.4,68.55,68.36,68.41,68700.0,50.783,50.8944,50.7533,50.7904,68700.0
2008-07-08 10:00:00,68.39,68.46,68.11,68.45,101500.0,50.7756,50.8276,50.5677,50.8201,101500.0
2008-07-08 10:10:00,68.47,68.54,68.2,68.3,74400.0,50.835,50.887,50.6345,50.7088,74400.0
2008-07-08 10:20:00,68.27,68.31,68.12,68.2,64500.0,50.6865,50.7162,50.5751,50.6345,64500.0
2008-07-08 10:30:00,68.21,68.31,67.89,67.94,118000.0,50.642,50.7162,50.4044,50.4415,118000.0
2008-07-08 10:40:00,67.92,68.03,67.85,68.03,1049600.0,50.4267,50.5083,50.3747,50.5083,1049600.0
2008-07-08 10:50:00,68.02,68.18,67.99,68.12,77200.0,50.5009,50.6197,50.4786,50.5751,77200.0
2008-07-08 11:00:00,68.14,68.22,68.0,68.21,41600.0,50.59,50.6494,50.486,50.642,41600.0
2008-07-08 11:10:00,68.22,68.53,68.18,68.42,72400.0,50.6494,50.8795,50.6197,50.7979,72400.0
2008-07-08 11:20:00,68.43,68.54,68.39,68.53,85700.0,50.8053,50.887,50.7756,50.8795,85700.0
2008-07-08 11:30:00,68.52,68.53,68.41,68.46,60800.0,50.8721,50.8795,50.7904,50.8276,60800.0
2008-07-08 11:40:00,68.42,68.46,68.35,68.4,32000.0,50.7979,50.8276,50.7459,50.783,32000.0
2008-07-08 11:50:00,68.4,68.47,68.3,68.4,33800.0,50.783,50.835,50.7088,50.783,33800.0
2008-07-08 12:00:00,68.39,68.54,68.33,68.48,46800.0,50.7756,50.887,50.7311,50.8424,46800.0
2008-07-08 12:10:00,68.48,68.58,68.41,68.48,47900.0,50.8424,50.9167,50.7904,50.8424,47900.0
2008-07-08 12:20:00,68.46,68.69,68.41,68.69,65300.0,50.8276,50.9983,50.7904,50.9983,65300.0
2008-07-08 12:30:00,68.7,68.79,68.65,68.72,38200.0,51.0058,51.0726,50.9686,51.0206,38200.0
2008-07-08 12:40:00,68.69,68.74,68.56,68.56,46100.0,50.9983,51.0355,50.9018,50.9018,46100.0
2008-07-08 12:50:00,68.56,68.64,68.56,68.6,23400.0,50.9018,50.9612,50.9018,50.9315,23400.0
2008-07-08 13:00:00,68.59,68.77,68.56,68.73,39900.0,50.9241,51.0577,50.9018,51.028,39900.0
2008-07-08 13:10:00,68.72,68.72,68.5,68.53,38700.0,51.0206,51.0206,50.8573,50.8795,38700.0
2008-07-08 13:20:00,68.53,68.55,68.41,68.51,60300.0,50.8795,50.8944,50.7904,50.8647,60300.0
2008-07-08 13:30:00,68.51,68.53,68.27,68.27,43100.0,50.8647,50.8795,50.6865,50.6865,43100.0
2008-07-08 13:40:00,68.26,68.48,68.26,68.39,38400.0,50.6791,50.8424,50.6791,50.7756,38400.0
2008-07-08 13:50:00,68.39,68.41,68.24,68.3,37600.0,50.7756,50.7904,50.6642,50.7088,37600.0
2008-07-08 14:00:00,68.31,68.47,68.28,68.41,35000.0,50.7162,50.835,50.6939,50.7904,35000.0
2008-07-08 14:10:00,68.42,68.52,68.37,68.46,40900.0,50.7979,50.8721,50.7608,50.8276,40900.0
2008-07-08 14:20:00,68.48,68.55,68.37,68.51,99000.0,50.8424,50.8944,50.7608,50.8647,99000.0
2008-07-08 14:30:00,68.53,68.77,68.48,68.64,94100.0,50.8795,51.0577,50.8424,50.9612,94100.0
2008-07-08 14:40:00,68.66,69.0,68.66,68.92,81100.0,50.9761,51.2285,50.9761,51.1691,81100.0
2008-07-08 14:50:00,68.93,69.13,68.9,69.13,74700.0,51.1765,51.325,51.1542,51.325,74700.0
2008-07-08 15:00:00,69.13,69.32,69.05,69.32,66700.0,51.325,51.4661,51.2656,51.4661,66700.0
2008-07-08 15:10:00,69.32,69.38,69.24,69.33,76300.0,51.4661,51.5106,51.4067,51.4735,76300.0
2008-07-08 15:20:00,69.29,69.4,69.22,69.4,46600.0,51.4438,51.5255,51.3918,51.5255,46600.0
2008-07-08 15:30:00,69.4,69.43,69.28,69.42,107400.0,51.5255,51.5477,51.4364,51.5403,107400.0
2008-07-08 15:40:00,69.45,69.48,69.37,69.47,78100.0,51.5626,51.5849,51.5032,51.5774,78100.0
2008-07-08 15:50:00,69.47,69.65,69.47,69.62,123700.0,51.5774,51.7111,51.5774,51.6888,123700.0
2008-07-08 16:00:00,69.69,69.74,69.58,69.74,10700.0,51.7408,51.7779,51.6591,51.7779,10700.0
2008-07-08 16:10:00,69.74,69.74,69.74,69.74,0.0,51.7779,51.7779,51.7779,51.7779,0.0
2008-07-09 09:30:00,69.77,69.86,69.63,69.64,54400.0,51.8002,51.867,51.6962,51.7037,54400.0
2008-07-09 09:40:00,69.63,69.76,69.53,69.62,77300.0,51.6962,51.7927,51.622,51.6888,77300.0
2008-07-09 09:50:00,69.62,69.65,69.45,69.59,90600.0,51.6888,51.7111,51.5626,51.6665,90600.0
2008-07-09 10:00:00,69.57,69.59,69.39,69.56,62100.0,51.6517,51.6665,51.518,51.6443,62100.0
2008-07-09 10:10:00,69.56,69.74,69.52,69.72,67500.0,51.6443,51.7779,51.6146,51.763,67500.0
2008-07-09 10:20:00,69.71,69.85,69.66,69.84,55000.0,51.7556,51.8596,51.7185,51.8521,55000.0
2008-07-09 10:30:00,69.83,69.84,69.65,69.68,65500.0,51.8447,51.8521,51.7111,51.7334,65500.0
2008-07-09 10:40:00,69.7,69.72,69.56,69.63,45200.0,51.7482,51.763,51.6443,51.6962,45200.0
2008-07-09 10:50:00,69.63,69.81,69.62,69.76,48000.0,51.6962,51.8299,51.6888,51.7927,48000.0
2008-07-09 11:00:00,69.77,69.86,69.74,69.79,42000.0,51.8002,51.867,51.7779,51.815,42000.0
2008-07-09 11:10:00,69.81,69.83,69.66,69.78,44600.0,51.8299,51.8447,51.7185,51.8076,44600.0
2008-07-09 11:20:00,69.73,69.92,69.73,69.89,39300.0,51.7705,51.9115,51.7705,51.8893,39300.0
2008-07-09 11:30:00,69.88,69.88,69.68,69.68,26200.0,51.8818,51.8818,51.7334,51.7334,26200.0
2008-07-09 11:40:00,69.69,69.75,69.66,69.71,52400.0,51.7408,51.7853,51.7185,51.7556,52400.0
2008-07-09 11:50:00,69.67,69.69,69.59,69.66,29400.0,51.7259,51.7408,51.6665,51.7185,29400.0
2008-07-09 12:00:00,69.65,69.67,69.51,69.61,74700.0,51.7111,51.7259,51.6071,51.6814,74700.0
2008-07-09 12:10:00,69.62,69.68,69.57,69.64,30200.0,51.6888,51.7334,51.6517,51.7037,30200.0
2008-07-09 12:20:00,69.65,69.72,69.57,69.59,39500.0,51.7111,51.763,51.6517,51.6665,39500.0
2008-07-09 12:30:00,69.6,69.62,69.37,69.41,42400.0,51.674,51.6888,51.5032,51.5329,42400.0
2008-07-09 12:40:00,69.43,69.44,69.36,69.37,44200.0,51.5477,51.5552,51.4958,51.5032,44200.0
2008-07-09 12:50:00,69.39,69.47,69.39,69.41,33400.0,51.518,51.5774,51.518,51.5329,33400.0
2008-07-09 13:00:00,69.41,69.43,69.2,69.22,37600.0,51.5329,51.5477,51.377,51.3918,37600.0
2008-07-09 13:10:00,69.24,69.33,69.23,69.33,29200.0,51.4067,51.4735,51.3993,51.4735,29200.0
2008-07-09 13:20:00,69.35,69.37,69.27,69.33,31000.0,51.4883,51.5032,51.4289,51.4735,31000.0
2008-07-09 13:30:00,69.33,69.46,69.33,69.33,36100.0,51.4735,51.57,51.4735,51.4735,36100.0
2008-07-09 13:40:00,69.33,69.41,69.33,69.39,33600.0,51.4735,51.5329,51.4735,51.518,33600.0
2008-07-09 13:50:00,69.39,69.39,69.29,69.34,27500.0,51.518,51.518,51.4438,51.4809,27500.0
2008-07-09 14:00:00,69.34,69.34,69.14,69.31,43800.0,51.4809,51.4809,51.3324,51.4586,43800.0
2008-07-09 14:10:00,69.3,69.35,69.13,69.13,38900.0,51.4512,51.4883,51.325,51.325,38900.0
2008-07-09 14:20:00,69.12,69.21,69.09,69.14,49400.0,51.3176,51.3844,51.2953,51.3324,49400.0
2008-07-09 14:30:00,69.15,69.2,69.03,69.06,23800.0,51.3399,51.377,51.2508,51.273,23800.0
2008-07-09 14:40:00,69.06,69.13,68.97,68.99,39000.0,51.273,51.325,51.2062,51.2211,39000.0
2008-07-09 14:50:00,68.98,68.98,68.72,68.77,58200.0,51.2136,51.2136,51.0206,51.0577,58200.0
2008-07-09 15:00:00,68.76,68.76,68.57,68.57,55600.0,51.0503,51.0503,50.9092,50.9092,55600.0
2008-07-09 15:10:00,68.57,68.73,68.57,68.67,44300.0,50.9092,51.028,50.9092,50.9835,44300.0
2008-07-09 15:20:00,68.67,68.79,68.65,68.7,49100.0,50.9835,51.0726,50.9686,51.0058,49100.0
2008-07-09 15:30:00,68.71,68.79,68.59,68.59,48300.0,51.0132,51.0726,50.9241,50.9241,48300.0
2008-07-09 15:40:00,68.61,68.61,68.16,68.18,95400.0,50.9389,50.9389,50.6048,50.6197,95400.0
2008-07-09 15:50:00,68.19,68.28,68.09,68.12,87600.0,50.6271,50.6939,50.5529,50.5751,87600.0
2008-07-09 16:00:00,68.19,68.24,68.09,68.24,12000.0,50.6271,50.6642,50.5529,50.6642,12000.0
2008-07-09 16:10:00,68.25,68.25,68.25,68.25,800.0,50.6717,50.6717,50.6717,50.6717,800.0
2008-07-10 09:30:00,68.13,68.43,68.08,68.09,59700.0,50.5826,50.8053,50.5454,50.5529,59700.0
2008-07-10 09:40:00,68.08,68.57,68.06,68.56,64400.0,50.5454,50.9092,50.5306,50.9018,64400.0
2008-07-10 09:50:00,68.55,68.55,68.19,68.2,23800.0,50.8944,50.8944,50.6271,50.6345,23800.0
2008-07-10 10:00:00,68.19,68.27,67.95,67.99,53800.0,50.6271,50.6865,50.4489,50.4786,53800.0
2008-07-10 10:10:00,68.03,68.13,67.71,67.76,34700.0,50.5083,50.5826,50.2707,50.3079,34700.0
2008-07-10 10:20:00,67.75,68.01,67.7,67.98,76400.0,50.3004,50.4935,50.2633,50.4712,76400.0
2008-07-10 10:30:00,67.99,68.11,67.9,68.02,66500.0,50.4786,50.5677,50.4118,50.5009,66500.0
2008-07-10 10:40:00,68.0,68.36,68.0,68.2,57300.0,50.486,50.7533,50.486,50.6345,57300.0
2008-07-10 10:50:00,68.2,68.27,68.05,68.07,48700.0,50.6345,50.6865,50.5232,50.538,48700.0
2008-07-10 11:00:00,68.08,68.35,67.97,68.1,49000.0,50.5454,50.7459,50.4638,50.5603,49000.0
2008-07-10 11:10:00,68.1,68.25,67.98,68.04,31100.0,50.5603,50.6717,50.4712,50.5157,31100.0
2008-07-10 11:20:00,68.02,68.12,68.01,68.08,34200.0,50.5009,50.5751,50.4935,50.5454,34200.0
2008-07-10 11:30:00,68.08,68.46,68.07,68.39,28800.0,50.5454,50.8276,50.538,50.7756,28800.0
2008-07-10 11:40:00,68.4,68.46,68.23,68.23,30800.0,50.783,50.8276,50.6568,50.6568,30800.0
2008-07-10 11:50:00,68.25,68.39,68.18,68.32,38800.0,50.6717,50.7756,50.6197,50.7236,38800.0
2008-07-10 12:00:00,68.32,68.64,68.32,68.5,48900.0,50.7236,50.9612,50.7236,50.8573,48900.0
2008-07-10 12:10:00,68.5,68.66,68.48,68.55,31000.0,50.8573,50.9761,50.8424,50.8944,31000.0
2008-07-10 12:20:00,68.57,68.57,68.38,68.38,38200.0,50.9092,50.9092,50.7682,50.7682,38200.0
2008-07-10 12:30:00,68.4,68.42,68.34,68.39,22900.0,50.783,50.7979,50.7385,50.7756,22900.0
2008-07-10 12:40:00,68.39,68.48,68.37,68.37,38200.0,50.7756,50.8424,50.7608,50.7608,38200.0
2008-07-10 12:50:00,68.38,68.38,68.2,68.23,44000.0,50.7682,50.7682,50.6345,50.6568,44000.0
2008-07-10 13:00:00,68.29,68.46,68.28,68.42,47200.0,50.7014,50.8276,50.6939,50.7979,47200.0
2008-07-10 13:10:00,68.42,68.6,68.38,68.59,41300.0,50.7979,50.9315,50.7682,50.9241,41300.0
2008-07-10 13:20:00,68.56,68.62,68.46,68.6,31700.0,50.9018,50.9464,50.8276,50.9315,31700.0
2008-07-10 13:30:00,68.59,68.82,68.59,68.74,45700.0,50.9241,51.0949,50.9241,51.0355,45700.0
2008-07-10 13:40:00,68.75,68.77,68.69,68.74,19700.0,51.0429,51.0577,50.9983,51.0355,19700.0
2008-07-10 13:50:00,68.75,68.86,68.66,68.66,36200.0,51.0429,51.1245,50.9761,50.9761,36200.0
2008-07-10 14:00:00,68.66,68.69,68.59,68.6,23800.0,50.9761,50.9983,50.9241,50.9315,23800.0
2008-07-10 14:10:00,68.59,68.64,68.34,68.34,28400.0,50.9241,50.9612,50.7385,50.7385,28400.0
2008-07-10 14:20:00,68.34,68.48,68.02,68.13,84700.0,50.7385,50.8424,50.5009,50.5826,84700.0
2008-07-10 14:30:00,68.14,68.23,68.09,68.18,40000.0,50.59,50.6568,50.5529,50.6197,40000.0
2008-07-10 14:40:00,68.19,68.22,67.82,67.89,68400.0,50.6271,50.6494,50.3524,50.4044,68400.0
2008-07-10 14:50:00,67.89,67.96,67.71,67.85,77000.0,50.4044,50.4564,50.2707,50.3747,77000.0
2008-07-10 15:00:00,67.83,68.29,67.83,68.26,101800.0,50.3598,50.7014,50.3598,50.6791,101800.0
2008-07-10 15:10:00,68.26,68.38,68.17,68.19,39200.0,50.6791,50.7682,50.6123,50.6271,39200.0
2008-07-10 15:20:00,68.19,68.44,68.19,68.36,64300.0,50.6271,50.8127,50.6271,50.7533,64300.0
2008-07-10 15:30:00,68.32,68.4,68.07,68.18,50200.0,50.7236,50.783,50.538,50.6197,50200.0
2008-07-10 15:40:00,68.18,68.45,68.13,68.45,35800.0,50.6197,50.8201,50.5826,50.8201,35800.0
2008-07-10 15:50:00,68.44,68.68,68.34,68.68,40900.0,50.8127,50.9909,50.7385,50.9909,40900.0
2008-07-11 09:30:00,67.91,67.91,67.5,67.67,52900.0,50.4192,50.4192,50.1148,50.241,52900.0
2008-07-11 09:40:00,67.65,68.08,67.6,68.08,51900.0,50.2262,50.5454,50.1891,50.5454,51900.0
2008-07-11 09:50:00,68.09,68.18,67.86,68.1,53400.0,50.5529,50.6197,50.3821,50.5603,53400.0
2008-07-11 10:00:00,68.13,68.27,67.98,68.23,42300.0,50.5826,50.6865,50.4712,50.6568,42300.0
2008-07-11 10:10:00,68.23,68.26,68.08,68.13,32200.0,50.6568,50.6791,50.5454,50.5826,32200.0
2008-07-11 10:20:00,68.12,68.17,67.52,67.69,133800.0,50.5751,50.6123,50.1297,50.2559,133800.0
2008-07-11 10:30:00,67.66,67.76,67.5,67.55,40000.0,50.2336,50.3079,50.1148,50.1519,40000.0
2008-07-11 10:40:00,67.55,67.71,67.53,67.68,28300.0,50.1519,50.2707,50.1371,50.2485,28300.0
2008-07-11 10:50:00,67.73,67.84,67.64,67.77,1053600.0,50.2856,50.3673,50.2188,50.3153,1053600.0
2008-07-11 11:00:00,67.73,67.85,67.61,67.64,1037800.0,50.2856,50.3747,50.1965,50.2188,1037800.0
2008-07-11 11:10:00,67.66,67.76,67.48,67.57,29900.0,50.2336,50.3079,50.1,50.1668,29900.0
2008-07-11 11:20:00,67.58,67.58,67.4,67.42,2048800.0,50.1742,50.1742,50.0406,50.0554,2048800.0
2008-07-11 11:30:00,67.4,67.52,67.2,67.48,83400.0,50.0406,50.1297,49.8921,50.1,83400.0
2008-07-11 11:40:00,67.46,67.62,67.44,67.54,20200.0,50.0851,50.2039,50.0703,50.1445,20200.0
2008-07-11 11:50:00,67.52,67.67,67.45,67.66,35700.0,50.1297,50.241,50.0777,50.2336,35700.0
2008-07-11 12:00:00,67.66,67.67,67.48,67.49,25800.0,50.2336,50.241,50.1,50.1074,25800.0
2008-07-11 12:10:00,67.49,67.53,67.38,67.46,19400.0,50.1074,50.1371,50.0257,50.0851,19400.0
2008-07-11 12:20:00,67.42,67.54,67.4,67.45,22500.0,50.0554,50.1445,50.0406,50.0777,22500.0
2008-07-11 12:30:00,67.48,67.48,67.27,67.27,19300.0,50.1,50.1,49.9441,49.9441,19300.0
2008-07-11 12:40:00,67.26,67.38,67.24,67.3,14200.0,49.9366,50.0257,49.9218,49.9663,14200.0
2008-07-11 12:50:00,67.32,67.37,67.13,67.26,23800.0,49.9812,50.0183,49.8401,49.9366,23800.0
2008-07-11 13:00:00,67.23,67.32,67.13,67.27,23500.0,49.9144,49.9812,49.8401,49.9441,23500.0
2008-07-11 13:10:00,67.26,67.42,67.12,67.39,32100.0,49.9366,50.0554,49.8327,50.0332,32100.0
2008-07-11 13:20:00,67.4,67.48,67.32,67.42,30200.0,50.0406,50.1,49.9812,50.0554,30200.0
2008-07-11 13:30:00,67.4,67.6,67.39,67.59,23300.0,50.0406,50.1891,50.0332,50.1816,23300.0
2008-07-11 13:40:00,67.6,67.7,67.57,67.59,51700.0,50.1891,50.2633,50.1668,50.1816,51700.0
2008-07-11 13:50:00,67.61,67.8,67.52,67.65,24200.0,50.1965,50.3376,50.1297,50.2262,24200.0
2008-07-11 14:00:00,67.66,67.97,67.57,67.81,37000.0,50.2336,50.4638,50.1668,50.345,37000.0
2008-07-11 14:10:00,67.79,67.9,67.73,67.84,59600.0,50.3301,50.4118,50.2856,50.3673,59600.0
2008-07-11 14:20:00,67.81,67.84,67.48,67.53,37500.0,50.345,50.3673,50.1,50.1371,37500.0
2008-07-11 14:30:00,67.56,67.64,67.41,67.57,34900.0,50.1594,50.2188,50.048,50.1668,34900.0
2008-07-11 14:40:00,67.57,68.22,67.56,68.21,41900.0,50.1668,50.6494,50.1594,50.642,41900.0
2008-07-11 14:50:00,68.24,68.48,67.92,68.43,141800.0,50.6642,50.8424,50.4267,50.8053,141800.0
2008-07-11 15:00:00,68.47,68.88,68.26,68.53,2102000.0,50.835,51.1394,50.6791,50.8795,2102000.0
2008-07-11 15:10:00,68.55,68.59,68.02,68.02,118100.0,50.8944,50.9241,50.5009,50.5009,118100.0
2008-07-11 15:20:00,68.02,68.23,67.92,68.03,63200.0,50.5009,50.6568,50.4267,50.5083,63200.0
2008-07-11 15:30:00,68.09,68.09,67.7,67.84,38300.0,50.5529,50.5529,50.2633,50.3673,38300.0
2008-07-11 15:40:00,67.83,67.98,67.7,67.9,67800.0,50.3598,50.4712,50.2633,50.4118,67800.0
2008-07-11 15:50:00,67.93,68.14,67.92,67.92,37100.0,50.4341,50.59,50.4267,50.4267,37100.0
2008-07-14 09:30:00,68.66,68.79,68.5,68.54,82900.0,50.9761,51.0726,50.8573,50.887,82900.0
2008-07-14 09:40:00,68.57,68.6,68.32,68.36,51500.0,50.9092,50.9315,50.7236,50.7533,51500.0
2008-07-14 09:50:00,68.36,68.39,68.06,68.06,85800.0,50.7533,50.7756,50.5306,50.5306,85800.0
2008-07-14 10:00:00,68.06,68.23,67.91,68.2,67200.0,50.5306,50.6568,50.4192,50.6345,67200.0
2008-07-14 10:10:00,68.14,68.27,68.08,68.25,47500.0,50.59,50.6865,50.5454,50.6717,47500.0
2008-07-14 10:20:00,68.25,68.27,67.79,67.92,70200.0,50.6717,50.6865,50.3301,50.4267,70200.0
2008-07-14 10:30:00,67.93,68.08,67.91,67.99,44600.0,50.4341,50.5454,50.4192,50.4786,44600.0
2008-07-14 10:40:00,68.0,68.03,67.77,67.85,52200.0,50.486,50.5083,50.3153,50.3747,52200.0
2008-07-14 10:50:00,67.84,68.15,67.82,68.13,25100.0,50.3673,50.5974,50.3524,50.5826,25100.0
2008-07-14 11:00:00,68.12,68.16,67.95,67.95,28900.0,50.5751,50.6048,50.4489,50.4489,28900.0
2008-07-14 11:10:00,67.93,67.93,67.74,67.9,31100.0,50.4341,50.4341,50.293,50.4118,31100.0
2008-07-14 11:20:00,67.91,67.91,67.7,67.82,31000.0,50.4192,50.4192,50.2633,50.3524,31000.0
2008-07-14 11:30:00,67.81,67.85,67.65,67.7,37000.0,50.345,50.3747,50.2262,50.2633,37000.0
2008-07-14 11:40:00,67.71,67.82,67.67,67.72,26700.0,50.2707,50.3524,50.241,50.2782,26700.0
2008-07-14 11:50:00,67.74,67.74,67.18,67.45,44500.0,50.293,50.293,49.8772,50.0777,44500.0
2008-07-14 12:00:00,67.46,67.52,67.28,67.36,89600.0,50.0851,50.1297,49.9515,50.0109,89600.0
2008-07-14 12:10:00,67.35,67.52,67.29,67.49,48100.0,50.0035,50.1297,49.9589,50.1074,48100.0
2008-07-14 12:20:00,67.49,67.49,67.35,67.39,29600.0,50.1074,50.1074,50.0035,50.0332,29600.0
2008-07-14 12:30:00,67.4,67.45,67.21,67.31,74700.0,50.0406,50.0777,49.8995,49.9738,74700.0
2008-07-14 12:40:00,67.34,67.39,67.29,67.35,25900.0,49.996,50.0332,49.9589,50.0035,25900.0
2008-07-14 12:50:00,67.37,67.51,67.34,67.38,30000.0,50.0183,50.1223,49.996,50.0257,30000.0
2008-07-14 13:00:00,67.37,67.37,67.15,67.24,31000.0,50.0183,50.0183,49.855,49.9218,31000.0
2008-07-14 13:10:00,67.2,67.31,67.12,67.3,29200.0,49.8921,49.9738,49.8327,49.9663,29200.0
2008-07-14 13:20:00,67.29,67.39,67.26,67.3,16100.0,49.9589,50.0332,49.9366,49.9663,16100.0
2008-07-14 13:30:00,67.35,67.43,67.22,67.43,24700.0,50.0035,50.0629,49.9069,50.0629,24700.0
2008-07-14 13:40:00,67.43,67.6,67.36,67.56,28900.0,50.0629,50.1891,50.0109,50.1594,28900.0
2008-07-14 13:50:00,67.55,67.56,67.39,67.48,26700.0,50.1519,50.1594,50.0332,50.1,26700.0
2008-07-14 14:00:00,67.48,67.62,67.41,67.55,94100.0,50.1,50.2039,50.048,50.1519,94100.0
2008-07-14 14:10:00,67.54,67.6,67.43,67.47,54900.0,50.1445,50.1891,50.0629,50.0926,54900.0
2008-07-14 14:20:00,67.48,67.59,67.45,67.53,50100.0,50.1,50.1816,50.0777,50.1371,50100.0
2008-07-14 14:30:00,67.55,67.65,67.55,67.58,19700.0,50.1519,50.2262,50.1519,50.1742,19700.0
2008-07-14 14:40:00,67.57,67.57,67.31,67.38,25600.0,50.1668,50.1668,49.9738,50.0257,25600.0
2008-07-14 14:50:00,67.36,67.41,67.28,67.35,21400.0,50.0109,50.048,49.9515,50.0035,21400.0
2008-07-14 15:00:00,67.37,67.43,67.22,67.23,19700.0,50.0183,50.0629,49.9069,49.9144,19700.0
2008-07-14 15:10:00,67.23,67.36,67.23,67.34,14800.0,49.9144,50.0109,49.9144,49.996,14800.0
2008-07-14 15:20:00,67.33,67.7,67.3,67.61,61700.0,49.9886,50.2633,49.9663,50.1965,61700.0
2008-07-14 15:30:00,67.63,67.84,67.61,67.77,117800.0,50.2113,50.3673,50.1965,50.3153,117800.0
2008-07-14 15:40:00,67.73,67.73,67.54,67.68,52500.0,50.2856,50.2856,50.1445,50.2485,52500.0
2008-07-14 15:50:00,67.67,67.69,67.31,67.31,38200.0,50.241,50.2559,49.9738,49.9738,38200.0
2008-07-15 09:30:00,66.73,66.81,66.62,66.65,62500.0,49.5431,49.6025,49.4615,49.4838,62500.0
2008-07-15 09:40:00,66.64,66.75,66.6,66.65,38700.0,49.4763,49.558,49.4466,49.4838,38700.0
2008-07-15 09:50:00,66.58,66.58,66.32,66.35,30000.0,49.4318,49.4318,49.2387,49.261,30000.0
2008-07-15 10:00:00,66.37,66.39,65.78,65.95,90500.0,49.2759,49.2907,48.8378,48.964,90500.0
2008-07-15 10:10:00,65.98,66.15,65.89,66.14,53600.0,48.9863,49.1125,48.9195,49.1051,53600.0
2008-07-15 10:20:00,66.2,66.22,66.09,66.11,29200.0,49.1497,49.1645,49.068,49.0828,29200.0
2008-07-15 10:30:00,66.07,66.14,65.96,66.07,50100.0,49.0531,49.1051,48.9715,49.0531,50100.0
2008-07-15 10:40:00,66.08,66.26,66.06,66.26,29900.0,49.0606,49.1942,49.0457,49.1942,29900.0
2008-07-15 10:50:00,66.25,66.45,66.22,66.33,52800.0,49.1868,49.3353,49.1645,49.2462,52800.0
2008-07-15 11:00:00,66.33,67.02,66.33,66.8,2215700.0,49.2462,49.7585,49.2462,49.5951,2215700.0
2008-07-15 11:10:00,66.79,66.79,66.62,66.78,143800.0,49.5877,49.5877,49.4615,49.5803,143800.0
2008-07-15 11:20:00,66.83,66.86,66.53,66.55,53300.0,49.6174,49.6397,49.3947,49.4095,53300.0
2008-07-15 11:30:00,66.57,66.62,66.41,66.46,38300.0,49.4244,49.4615,49.3056,49.3427,38300.0
2008-07-15 11:40:00,66.44,66.51,66.35,66.44,30800.0,49.3278,49.3798,49.261,49.3278,30800.0
2008-07-15 11:50:00,66.48,66.96,66.43,66.89,1078000.0,49.3575,49.7139,49.3204,49.6619,1078000.0
2008-07-15 12:00:00,66.89,67.07,66.76,66.87,48300.0,49.6619,49.7956,49.5654,49.6471,48300.0
2008-07-15 12:10:00,66.82,66.97,66.73,66.94,40400.0,49.61,49.7213,49.5431,49.6991,40400.0
2008-07-15 12:20:00,67.03,67.08,66.89,67.01,43700.0,49.7659,49.803,49.6619,49.751,43700.0
2008-07-15 12:30:00,67.01,67.27,67.0,67.16,39400.0,49.751,49.9441,49.7436,49.8624,39400.0
2008-07-15 12:40:00,67.19,67.32,67.02,67.02,40700.0,49.8847,49.9812,49.7585,49.7585,40700.0
2008-07-15 12:50:00,67.01,67.25,67.0,67.25,43300.0,49.751,49.9292,49.7436,49.9292,43300.0
2008-07-15 13:00:00,67.23,67.51,67.2,67.37,61200.0,49.9144,50.1223,49.8921,50.0183,61200.0
2008-07-15 13:10:00,67.39,67.48,67.17,67.18,28400.0,50.0332,50.1,49.8698,49.8772,28400.0
2008-07-15 13:20:00,67.2,67.21,66.94,66.98,48400.0,49.8921,49.8995,49.6991,49.7288,48400.0
2008-07-15 13:30:00,67.02,67.14,66.91,66.99,26500.0,49.7585,49.8475,49.6768,49.7362,26500.0
2008-07-15 13:40:00,66.95,67.21,66.95,67.21,24400.0,49.7065,49.8995,49.7065,49.8995,24400.0
2008-07-15 13:50:00,67.24,67.29,67.15,67.16,27500.0,49.9218,49.9589,49.855,49.8624,27500.0
2008-07-15 14:00:00,67.18,67.23,66.92,66.98,19500.0,49.8772,49.9144,49.6842,49.7288,19500.0
2008-07-15 14:10:00,66.95,67.27,66.93,67.21,28200.0,49.7065,49.9441,49.6916,49.8995,28200.0
2008-07-15 14:20:00,67.18,67.26,67.07,67.18,28700.0,49.8772,49.9366,49.7956,49.8772,28700.0
2008-07-15 14:30:00,67.22,67.39,67.2,67.26,18300.0,49.9069,50.0332,49.8921,49.9366,18300.0
2008-07-15 14:40:00,67.26,67.31,67.15,67.3,19000.0,49.9366,49.9738,49.855,49.9663,19000.0
2008-07-15 14:50:00,67.31,67.45,67.23,67.4,23400.0,49.9738,50.0777,49.9144,50.0406,23400.0
2008-07-15 15:00:00,67.38,67.63,67.36,67.61,39000.0,50.0257,50.2113,50.0109,50.1965,39000.0
2008-07-15 15:10:00,67.62,67.68,67.39,67.51,1077300.0,50.2039,50.2485,50.0332,50.1223,1077300.0
2008-07-15 15:20:00,67.49,67.5,67.14,67.14,19000.0,50.1074,50.1148,49.8475,49.8475,19000.0
2008-07-15 15:30:00,67.17,67.24,66.95,67.02,25600.0,49.8698,49.9218,49.7065,49.7585,25600.0
2008-07-15 15:40:00,67.02,67.02,66.75,66.79,31800.0,49.7585,49.7585,49.558,49.5877,31800.0
2008-07-15 15:50:00,66.8,66.88,66.56,66.57,35800.0,49.5951,49.6545,49.4169,49.4244,35800.0
2008-07-15 16:00:00,66.58,66.58,66.52,66.52,300.0,49.4318,49.4318,49.3872,49.3872,300.0
2008-07-15 16:10:00,66.97,66.97,66.97,66.97,200.0,49.7213,49.7213,49.7213,49.7213,200.0
2008-07-16 09:30:00,66.67,66.87,66.61,66.66,94300.0,49.4986,49.6471,49.4541,49.4912,94300.0
2008-07-16 09:40:00,66.68,66.7,66.38,66.44,44500.0,49.506,49.5209,49.2833,49.3278,44500.0
2008-07-16 09:50:00,66.45,67.08,66.43,67.04,64100.0,49.3353,49.803,49.3204,49.7733,64100.0
2008-07-16 10:00:00,67.03,67.12,66.81,66.89,78800.0,49.7659,49.8327,49.6025,49.6619,78800.0
2008-07-16 10:10:00,66.89,66.89,66.62,66.62,29500.0,49.6619,49.6619,49.4615,49.4615,29500.0
2008-07-16 10:20:00,66.62,66.85,66.56,66.79,39100.0,49.4615,49.6322,49.4169,49.5877,39100.0
2008-07-16 10:30:00,66.79,67.19,66.75,67.19,70900.0,49.5877,49.8847,49.558,49.8847,70900.0
2008-07-16 10:40:00,67.2,67.29,67.06,67.1,42000.0,49.8921,49.9589,49.7882,49.8179,42000.0
2008-07-16 10:50:00,67.11,67.16,67.04,67.11,39400.0,49.8253,49.8624,49.7733,49.8253,39400.0
2008-07-16 11:00:00,67.11,67.33,67.11,67.24,35800.0,49.8253,49.9886,49.8253,49.9218,35800.0
2008-07-16 11:10:00,67.24,67.3,67.15,67.16,24100.0,49.9218,49.9663,49.855,49.8624,24100.0
2008-07-16 11:20:00,67.15,67.15,66.95,67.05,22100.0,49.855,49.855,49.7065,49.7807,22100.0
2008-07-16 11:30:00,67.06,67.14,67.0,67.0,27300.0,49.7882,49.8475,49.7436,49.7436,27300.0
2008-07-16 11:40:00,67.0,67.04,66.89,67.02,66500.0,49.7436,49.7733,49.6619,49.7585,66500.0
2008-07-16 11:50:00,67.01,67.15,67.01,67.08,34300.0,49.751,49.855,49.751,49.803,34300.0
2008-07-16 12:00:00,67.08,67.16,67.02,67.07,32000.0,49.803,49.8624,49.7585,49.7956,32000.0
2008-07-16 12:10:00,67.04,67.23,67.03,67.18,36100.0,49.7733,49.9144,49.7659,49.8772,36100.0
2008-07-16 12:20:00,67.18,67.34,67.08,67.31,43800.0,49.8772,49.996,49.803,49.9738,43800.0
2008-07-16 12:30:00,67.3,67.36,67.21,67.24,24800.0,49.9663,50.0109,49.8995,49.9218,24800.0
2008-07-16 12:40:00,67.25,67.36,67.24,67.28,33000.0,49.9292,50.0109,49.9218,49.9515,33000.0
2008-07-16 12:50:00,67.29,67.38,67.27,67.38,21600.0,49.9589,50.0257,49.9441,50.0257,21600.0
2008-07-16 13:00:00,67.36,67.53,67.34,67.51,41400.0,50.0109,50.1371,49.996,50.1223,41400.0
2008-07-16 13:10:00,67.51,67.51,67.37,67.44,27800.0,50.1223,50.1223,50.0183,50.0703,27800.0
2008-07-16 13:20:00,67.43,67.6,67.43,67.54,33400.0,50.0629,50.1891,50.0629,50.1445,33400.0
2008-07-16 13:30:00,67.55,67.6,67.43,67.44,38400.0,50.1519,50.1891,50.0629,50.0703,38400.0
2008-07-16 13:40:00,67.49,67.51,67.35,67.37,24700.0,50.1074,50.1223,50.0035,50.0183,24700.0
2008-07-16 13:50:00,67.38,67.51,67.36,67.51,19000.0,50.0257,50.1223,50.0109,50.1223,19000.0
2008-07-16 14:00:00,67.51,67.57,67.3,67.35,137000.0,50.1223,50.1668,49.9663,50.0035,137000.0
2008-07-16 14:10:00,67.39,67.68,67.38,67.63,31400.0,50.0332,50.2485,50.0257,50.2113,31400.0
2008-07-16 14:20:00,67.61,67.75,67.6,67.64,36800.0,50.1965,50.3004,50.1891,50.2188,36800.0
2008-07-16 14:30:00,67.64,67.85,67.63,67.8,64900.0,50.2188,50.3747,50.2113,50.3376,64900.0
2008-07-16 14:40:00,67.82,67.84,67.63,67.75,50200.0,50.3524,50.3673,50.2113,50.3004,50200.0
2008-07-16 14:50:00,67.76,67.86,67.71,67.81,49900.0,50.3079,50.3821,50.2707,50.345,49900.0
2008-07-16 15:00:00,67.8,67.94,67.77,67.83,35400.0,50.3376,50.4415,50.3153,50.3598,35400.0
2008-07-16 15:10:00,67.83,67.87,67.73,67.84,37000.0,50.3598,50.3895,50.2856,50.3673,37000.0
2008-07-16 15:20:00,67.84,67.99,67.84,67.97,35000.0,50.3673,50.4786,50.3673,50.4638,35000.0
2008-07-16 15:30:00,67.99,68.14,67.89,68.14,36900.0,50.4786,50.59,50.4044,50.59,36900.0
2008-07-16 15:40:00,68.13,68.16,68.02,68.11,60600.0,50.5826,50.6048,50.5009,50.5677,60600.0
2008-07-16 15:50:00,68.09,68.25,68.09,68.23,49900.0,50.5529,50.6717,50.5529,50.6568,49900.0
2008-07-16 16:00:00,68.25,68.32,67.36,67.36,168500.0,50.6717,50.7236,50.0109,50.0109,168500.0
2008-07-16 16:10:00,67.36,67.36,67.36,67.36,0.0,50.0109,50.0109,50.0109,50.0109,0.0
2008-07-17 09:30:00,68.53,68.72,68.49,68.71,56500.0,50.8795,51.0206,50.8498,51.0132,56500.0
2008-07-17 09:40:00,68.74,68.98,68.72,68.81,43900.0,51.0355,51.2136,51.0206,51.0874,43900.0
2008-07-17 09:50:00,68.82,68.85,68.58,68.6,40700.0,51.0949,51.1171,50.9167,50.9315,40700.0
2008-07-17 10:00:00,68.59,68.71,68.39,68.48,97200.0,50.9241,51.0132,50.7756,50.8424,97200.0
2008-07-17 10:10:00,68.47,68.69,68.43,68.69,113700.0,50.835,50.9983,50.8053,50.9983,113700.0
2008-07-17 10:20:00,68.69,68.71,68.51,68.53,53900.0,50.9983,51.0132,50.8647,50.8795,53900.0
2008-07-17 10:30:00,68.53,68.66,68.47,68.52,35900.0,50.8795,50.9761,50.835,50.8721,35900.0
2008-07-17 10:40:00,68.49,68.52,68.32,68.47,35800.0,50.8498,50.8721,50.7236,50.835,35800.0
2008-07-17 10:50:00,68.49,68.49,68.29,68.37,28500.0,50.8498,50.8498,50.7014,50.7608,28500.0
2008-07-17 11:00:00,68.42,68.45,68.14,68.19,41600.0,50.7979,50.8201,50.59,50.6271,41600.0
2008-07-17 11:10:00,68.19,68.25,68.05,68.12,87700.0,50.6271,50.6717,50.5232,50.5751,87700.0
2008-07-17 11:20:00,68.14,68.45,68.09,68.37,61400.0,50.59,50.8201,50.5529,50.7608,61400.0
2008-07-17 11:30:00,68.39,68.49,68.34,68.48,59700.0,50.7756,50.8498,50.7385,50.8424,59700.0
2008-07-17 11:40:00,68.48,68.62,68.48,68.51,39900.0,50.8424,50.9464,50.8424,50.8647,39900.0
2008-07-17 11:50:00,68.51,68.57,68.48,68.51,48700.0,50.8647,50.9092,50.8424,50.8647,48700.0
2008-07-17 12:00:00,68.51,68.51,68.39,68.39,30500.0,50.8647,50.8647,50.7756,50.7756,30500.0
2008-07-17 12:10:00,68.4,68.44,68.33,68.42,25100.0,50.783,50.8127,50.7311,50.7979,25100.0
2008-07-17 12:20:00,68.41,68.47,68.38,68.42,12800.0,50.7904,50.835,50.7682,50.7979,12800.0
2008-07-17 12:30:00,68.41,68.42,68.24,68.24,14800.0,50.7904,50.7979,50.6642,50.6642,14800.0
2008-07-17 12:40:00,68.24,68.39,68.24,68.38,12000.0,50.6642,50.7756,50.6642,50.7682,12000.0
2008-07-17 12:50:00,68.39,68.49,68.38,68.44,27600.0,50.7756,50.8498,50.7682,50.8127,27600.0
2008-07-17 13:00:00,68.45,68.51,68.38,68.51,36800.0,50.8201,50.8647,50.7682,50.8647,36800.0
2008-07-17 13:10:00,68.52,68.89,68.47,68.87,92500.0,50.8721,51.1468,50.835,51.132,92500.0
2008-07-17 13:20:00,68.86,68.86,68.72,68.75,74400.0,51.1245,51.1245,51.0206,51.0429,74400.0
2008-07-17 13:30:00,68.74,69.0,68.74,68.96,61700.0,51.0355,51.2285,51.0355,51.1988,61700.0
2008-07-17 13:40:00,68.96,69.08,68.93,69.02,67900.0,51.1988,51.2879,51.1765,51.2433,67900.0
2008-07-17 13:50:00,69.03,69.04,68.93,68.99,29600.0,51.2508,51.2582,51.1765,51.2211,29600.0
2008-07-17 14:00:00,68.99,69.07,68.96,69.03,18900.0,51.2211,51.2805,51.1988,51.2508,18900.0
2008-07-17 14:10:00,69.03,69.09,68.97,69.03,50900.0,51.2508,51.2953,51.2062,51.2508,50900.0
2008-07-17 14:20:00,69.05,69.13,69.01,69.09,23100.0,51.2656,51.325,51.2359,51.2953,23100.0
2008-07-17 14:30:00,69.1,69.1,68.81,68.86,14600.0,51.3027,51.3027,51.0874,51.1245,14600.0
2008-07-17 14:40:00,68.87,68.88,68.65,68.71,24500.0,51.132,51.1394,50.9686,51.0132,24500.0
2008-07-17 14:50:00,68.74,68.82,68.58,68.65,33000.0,51.0355,51.0949,50.9167,50.9686,33000.0
2008-07-17 15:00:00,68.68,68.84,68.65,68.68,44900.0,50.9909,51.1097,50.9686,50.9909,44900.0
2008-07-17 15:10:00,68.66,68.81,68.64,68.81,20400.0,50.9761,51.0874,50.9612,51.0874,20400.0
2008-07-17 15:20:00,68.82,68.87,68.76,68.78,33900.0,51.0949,51.132,51.0503,51.0652,33900.0
2008-07-17 15:30:00,68.77,68.85,68.58,68.6,26000.0,51.0577,51.1171,50.9167,50.9315,26000.0
2008-07-17 15:40:00,68.61,68.97,68.6,68.95,43300.0,50.9389,51.2062,50.9315,51.1914,43300.0
2008-07-17 15:50:00,68.95,68.97,68.89,68.94,69600.0,51.1914,51.2062,51.1468,51.1839,69600.0
2008-07-18 09:30:00,68.98,69.06,68.75,68.8,149200.0,51.2136,51.273,51.0429,51.08,149200.0
2008-07-18 09:40:00,68.78,68.85,68.61,68.83,53700.0,51.0652,51.1171,50.9389,51.1023,53700.0
2008-07-18 09:50:00,68.84,68.84,68.61,68.68,51200.0,51.1097,51.1097,50.9389,50.9909,51200.0
2008-07-18 10:00:00,68.7,68.82,68.61,68.82,100300.0,51.0058,51.0949,50.9389,51.0949,100300.0
2008-07-18 10:10:00,68.82,68.87,68.75,68.78,64300.0,51.0949,51.132,51.0429,51.0652,64300.0
2008-07-18 10:20:00,68.77,68.81,68.66,68.81,46800.0,51.0577,51.0874,50.9761,51.0874,46800.0
2008-07-18 10:30:00,68.85,68.87,68.69,68.76,64800.0,51.1171,51.132,50.9983,51.0503,64800.0
2008-07-18 10:40:00,68.73,69.02,68.7,69.02,47800.0,51.028,51.2433,51.0058,51.2433,47800.0
2008-07-18 10:50:00,69.02,69.07,68.89,68.96,41600.0,51.2433,51.2805,51.1468,51.1988,41600.0
2008-07-18 11:00:00,68.97,69.03,68.89,69.0,39500.0,51.2062,51.2508,51.1468,51.2285,39500.0
2008-07-18 11:10:00,69.0,69.16,69.0,69.1,50500.0,51.2285,51.3473,51.2285,51.3027,50500.0
2008-07-18 11:20:00,69.11,69.12,69.0,69.07,53600.0,51.3102,51.3176,51.2285,51.2805,53600.0
2008-07-18 11:30:00,69.07,69.1,68.94,68.94,47200.0,51.2805,51.3027,51.1839,51.1839,47200.0
2008-07-18 11:40:00,68.95,69.03,68.89,68.89,97500.0,51.1914,51.2508,51.1468,51.1468,97500.0
2008-07-18 11:50:00,68.9,68.94,68.86,68.88,30800.0,51.1542,51.1839,51.1245,51.1394,30800.0
2008-07-18 12:00:00,68.89,68.97,68.89,68.91,31600.0,51.1468,51.2062,51.1468,51.1617,31600.0
2008-07-18 12:10:00,68.91,68.93,68.73,68.76,32300.0,51.1617,51.1765,51.028,51.0503,32300.0
2008-07-18 12:20:00,68.75,68.82,68.73,68.76,30900.0,51.0429,51.0949,51.028,51.0503,30900.0
2008-07-18 12:30:00,68.74,68.78,68.66,68.77,39100.0,51.0355,51.0652,50.9761,51.0577,39100.0
2008-07-18 12:40:00,68.77,68.84,68.72,68.79,32400.0,51.0577,51.1097,51.0206,51.0726,32400.0
2008-07-18 12:50:00,68.8,68.81,68.6,68.63,79600.0,51.08,51.0874,50.9315,50.9538,79600.0
2008-07-18 13:00:00,68.64,68.72,68.62,68.62,42300.0,50.9612,51.0206,50.9464,50.9464,42300.0
2008-07-18 13:10:00,68.62,68.81,68.57,68.72,34300.0,50.9464,51.0874,50.9092,51.0206,34300.0
2008-07-18 13:20:00,68.71,68.8,68.67,68.77,58200.0,51.0132,51.08,50.9835,51.0577,58200.0
2008-07-18 13:30:00,68.73,68.89,68.68,68.8,45000.0,51.028,51.1468,50.9909,51.08,45000.0
2008-07-18 13:40:00,68.8,68.92,68.79,68.86,37300.0,51.08,51.1691,51.0726,51.1245,37300.0
2008-07-18 13:50:00,68.84,68.89,68.79,68.82,24500.0,51.1097,51.1468,51.0726,51.0949,24500.0
2008-07-18 14:00:00,68.82,68.87,68.77,68.8,24900.0,51.0949,51.132,51.0577,51.08,24900.0
2008-07-18 14:10:00,68.83,68.97,68.83,68.97,26900.0,51.1023,51.2062,51.1023,51.2062,26900.0
2008-07-18 14:20:00,68.97,69.0,68.91,68.95,27000.0,51.2062,51.2285,51.1617,51.1914,27000.0
2008-07-18 14:30:00,68.95,68.95,68.81,68.85,25900.0,51.1914,51.1914,51.0874,51.1171,25900.0
2008-07-18 14:40:00,68.86,68.91,68.83,68.83,36300.0,51.1245,51.1617,51.1023,51.1023,36300.0
2008-07-18 14:50:00,68.85,68.86,68.68,68.76,48000.0,51.1171,51.1245,50.9909,51.0503,48000.0
2008-07-18 15:00:00,68.76,68.82,68.72,68.8,29500.0,51.0503,51.0949,51.0206,51.08,29500.0
2008-07-18 15:10:00,68.82,68.89,68.73,68.76,63200.0,51.0949,51.1468,51.028,51.0503,63200.0
2008-07-18 15:20:00,68.79,68.86,68.77,68.84,42400.0,51.0726,51.1245,51.0577,51.1097,42400.0
2008-07-18 15:30:00,68.86,68.98,68.83,68.98,30100.0,51.1245,51.2136,51.1023,51.2136,30100.0
2008-07-18 15:40:00,69.0,69.11,68.96,69.06,57100.0,51.2285,51.3102,51.1988,51.273,57100.0
2008-07-18 15:50:00,69.05,69.09,69.0,69.01,49200.0,51.2656,51.2953,51.2285,51.2359,49200.0
2008-07-21 09:30:00,69.23,69.43,69.23,69.38,90900.0,51.3993,51.5477,51.3993,51.5106,90900.0
2008-07-21 09:40:00,69.38,69.42,69.33,69.37,38500.0,51.5106,51.5403,51.4735,51.5032,38500.0
2008-07-21 09:50:00,69.36,69.4,69.29,69.36,28900.0,51.4958,51.5255,51.4438,51.4958,28900.0
2008-07-21 10:00:00,69.37,69.45,69.17,69.24,36000.0,51.5032,51.5626,51.3547,51.4067,36000.0
2008-07-21 10:10:00,69.26,69.39,69.24,69.36,43800.0,51.4215,51.518,51.4067,51.4958,43800.0
2008-07-21 10:20:00,69.36,69.36,69.17,69.18,35200.0,51.4958,51.4958,51.3547,51.3621,35200.0
2008-07-21 10:30:00,69.19,69.23,69.08,69.23,25500.0,51.3696,51.3993,51.2879,51.3993,25500.0
2008-07-21 10:40:00,69.24,69.29,69.19,69.29,21100.0,51.4067,51.4438,51.3696,51.4438,21100.0
2008-07-21 10:50:00,69.28,69.28,69.19,69.21,28500.0,51.4364,51.4364,51.3696,51.3844,28500.0
2008-07-21 11:00:00,69.19,69.25,69.07,69.23,2027500.0,51.3696,51.4141,51.2805,51.3993,2027500.0
2008-07-21 11:10:00,69.24,69.28,69.19,69.23,26500.0,51.4067,51.4364,51.3696,51.3993,26500.0
2008-07-21 11:20:00,69.23,69.29,69.16,69.24,34000.0,51.3993,51.4438,51.3473,51.4067,34000.0
2008-07-21 11:30:00,69.24,69.25,69.04,69.05,27900.0,51.4067,51.4141,51.2582,51.2656,27900.0
2008-07-21 11:40:00,69.06,69.08,68.96,69.04,31100.0,51.273,51.2879,51.1988,51.2582,31100.0
2008-07-21 11:50:00,69.02,69.03,68.89,68.9,23300.0,51.2433,51.2508,51.1468,51.1542,23300.0
2008-07-21 12:00:00,68.89,68.95,68.86,68.9,26400.0,51.1468,51.1914,51.1245,51.1542,26400.0
2008-07-21 12:10:00,68.92,68.96,68.88,68.94,13600.0,51.1691,51.1988,51.1394,51.1839,13600.0
2008-07-21 12:20:00,68.95,69.06,68.9,69.05,36400.0,51.1914,51.273,51.1542,51.2656,36400.0
2008-07-21 12:30:00,69.03,69.14,69.03,69.12,24300.0,51.2508,51.3324,51.2508,51.3176,24300.0
2008-07-21 12:40:00,69.12,69.2,69.08,69.15,16900.0,51.3176,51.377,51.2879,51.3399,16900.0
2008-07-21 12:50:00,69.15,69.15,69.03,69.08,15800.0,51.3399,51.3399,51.2508,51.2879,15800.0
2008-07-21 13:00:00,69.06,69.15,69.06,69.15,9500.0,51.273,51.3399,51.273,51.3399,9500.0
2008-07-21 13:10:00,69.14,69.2,69.07,69.2,32000.0,51.3324,51.377,51.2805,51.377,32000.0
2008-07-21 13:20:00,69.19,69.2,69.14,69.16,22600.0,51.3696,51.377,51.3324,51.3473,22600.0
2008-07-21 13:30:00,69.15,69.28,69.14,69.23,13600.0,51.3399,51.4364,51.3324,51.3993,13600.0
2008-07-21 13:40:00,69.25,69.25,69.1,69.12,11600.0,51.4141,51.4141,51.3027,51.3176,11600.0
2008-07-21 13:50:00,69.14,69.18,69.11,69.12,14600.0,51.3324,51.3621,51.3102,51.3176,14600.0
2008-07-21 14:00:00,69.13,69.18,69.03,69.11,28800.0,51.325,51.3621,51.2508,51.3102,28800.0
2008-07-21 14:10:00,69.1,69.14,69.04,69.12,11300.0,51.3027,51.3324,51.2582,51.3176,11300.0
2008-07-21 14:20:00,69.08,69.16,69.0,69.03,16700.0,51.2879,51.3473,51.2285,51.2508,16700.0
2008-07-21 14:30:00,69.02,69.06,68.96,68.99,30700.0,51.2433,51.273,51.1988,51.2211,30700.0
2008-07-21 14:40:00,68.98,68.99,68.9,68.97,513800.0,51.2136,51.2211,51.1542,51.2062,513800.0
2008-07-21 14:50:00,68.96,69.0,68.93,68.96,29000.0,51.1988,51.2285,51.1765,51.1988,29000.0
2008-07-21 15:00:00,68.94,69.01,68.84,68.91,72500.0,51.1839,51.2359,51.1097,51.1617,72500.0
2008-07-21 15:10:00,68.91,69.01,68.86,68.99,60300.0,51.1617,51.2359,51.1245,51.2211,60300.0
2008-07-21 15:20:00,68.98,69.08,68.98,69.02,91600.0,51.2136,51.2879,51.2136,51.2433,91600.0
2008-07-21 15:30:00,69.04,69.04,68.95,69.0,82600.0,51.2582,51.2582,51.1914,51.2285,82600.0
2008-07-21 15:40:00,69.01,69.11,68.98,69.05,104800.0,51.2359,51.3102,51.2136,51.2656,104800.0
2008-07-21 15:50:00,69.05,69.08,69.0,69.05,164700.0,51.2656,51.2879,51.2285,51.2656,164700.0
2008-07-22 09:30:00,68.53,68.63,68.47,68.57,50900.0,50.8795,50.9538,50.835,50.9092,50900.0
2008-07-22 09:40:00,68.55,68.62,68.5,68.57,24300.0,50.8944,50.9464,50.8573,50.9092,24300.0
2008-07-22 09:50:00,68.57,68.75,68.54,68.7,34300.0,50.9092,51.0429,50.887,51.0058,34300.0
2008-07-22 10:00:00,68.71,68.91,68.69,68.78,55700.0,51.0132,51.1617,50.9983,51.0652,55700.0
2008-07-22 10:10:00,68.75,69.02,68.74,68.99,46100.0,51.0429,51.2433,51.0355,51.2211,46100.0
2008-07-22 10:20:00,69.01,69.06,68.87,68.89,2047600.0,51.2359,51.273,51.132,51.1468,2047600.0
2008-07-22 10:30:00,68.89,68.92,68.8,68.86,51700.0,51.1468,51.1691,51.08,51.1245,51700.0
2008-07-22 10:40:00,68.87,68.99,68.84,68.91,46400.0,51.132,51.2211,51.1097,51.1617,46400.0
2008-07-22 10:50:00,68.92,68.95,68.78,68.85,35300.0,51.1691,51.1914,51.0652,51.1171,35300.0
2008-07-22 11:00:00,68.85,69.09,68.85,69.05,48700.0,51.1171,51.2953,51.1171,51.2656,48700.0
2008-07-22 11:10:00,69.05,69.14,69.0,69.05,39700.0,51.2656,51.3324,51.2285,51.2656,39700.0
2008-07-22 11:20:00,69.05,69.24,69.05,69.22,39400.0,51.2656,51.4067,51.2656,51.3918,39400.0
2008-07-22 11:30:00,69.21,69.25,69.12,69.12,49500.0,51.3844,51.4141,51.3176,51.3176,49500.0
2008-07-22 11:40:00,69.12,69.19,69.12,69.14,39700.0,51.3176,51.3696,51.3176,51.3324,39700.0
2008-07-22 11:50:00,69.15,69.16,69.01,69.06,51600.0,51.3399,51.3473,51.2359,51.273,51600.0
2008-07-22 12:00:00,69.07,69.23,69.04,69.23,34900.0,51.2805,51.3993,51.2582,51.3993,34900.0
2008-07-22 12:10:00,69.24,69.26,69.12,69.14,36500.0,51.4067,51.4215,51.3176,51.3324,36500.0
2008-07-22 12:20:00,69.15,69.22,69.03,69.07,1041100.0,51.3399,51.3918,51.2508,51.2805,1041100.0
2008-07-22 12:30:00,69.07,69.11,69.0,69.02,34900.0,51.2805,51.3102,51.2285,51.2433,34900.0
2008-07-22 12:40:00,69.02,69.08,68.95,69.04,54200.0,51.2433,51.2879,51.1914,51.2582,54200.0
2008-07-22 12:50:00,69.05,69.11,68.99,69.08,25700.0,51.2656,51.3102,51.2211,51.2879,25700.0
2008-07-22 13:00:00,69.08,69.1,69.0,69.05,35600.0,51.2879,51.3027,51.2285,51.2656,35600.0
2008-07-22 13:10:00,69.05,69.1,69.03,69.05,31800.0,51.2656,51.3027,51.2508,51.2656,31800.0
2008-07-22 13:20:00,69.03,69.14,69.02,69.11,32800.0,51.2508,51.3324,51.2433,51.3102,32800.0
2008-07-22 13:30:00,69.09,69.17,69.03,69.14,42500.0,51.2953,51.3547,51.2508,51.3324,42500.0
2008-07-22 13:40:00,69.12,69.2,69.11,69.17,29900.0,51.3176,51.377,51.3102,51.3547,29900.0
2008-07-22 13:50:00,69.14,69.19,69.09,69.13,25800.0,51.3324,51.3696,51.2953,51.325,25800.0
2008-07-22 14:00:00,69.13,69.16,69.05,69.11,49800.0,51.325,51.3473,51.2656,51.3102,49800.0
2008-07-22 14:10:00,69.1,69.11,68.94,68.98,57200.0,51.3027,51.3102,51.1839,51.2136,57200.0
2008-07-22 14:20:00,68.98,69.13,68.98,69.13,32500.0,51.2136,51.325,51.2136,51.325,32500.0
2008-07-22 14:30:00,69.13,69.15,69.02,69.13,34300.0,51.325,51.3399,51.2433,51.325,34300.0
2008-07-22 14:40:00,69.13,69.32,69.11,69.29,48200.0,51.325,51.4661,51.3102,51.4438,48200.0
2008-07-22 14:50:00,69.28,69.3,69.19,69.27,31000.0,51.4364,51.4512,51.3696,51.4289,31000.0
2008-07-22 15:00:00,69.28,69.42,69.26,69.27,1137100.0,51.4364,51.5403,51.4215,51.4289,1137100.0
2008-07-22 15:10:00,69.28,69.36,69.28,69.33,26700.0,51.4364,51.4958,51.4364,51.4735,26700.0
2008-07-22 15:20:00,69.34,69.47,69.34,69.47,54100.0,51.4809,51.5774,51.4809,51.5774,54100.0
2008-07-22 15:30:00,69.47,69.66,69.44,69.66,93000.0,51.5774,51.7185,51.5552,51.7185,93000.0
2008-07-22 15:40:00,69.67,69.87,69.67,69.77,62200.0,51.7259,51.8744,51.7259,51.8002,62200.0
2008-07-22 15:50:00,69.78,70.02,69.78,69.95,75300.0,51.8076,51.9858,51.8076,51.9338,75300.0
2008-07-22 16:00:00,69.95,69.95,69.95,69.95,300.0,51.9338,51.9338,51.9338,51.9338,300.0
2008-07-22 16:10:00,69.95,69.95,69.95,69.95,0.0,51.9338,51.9338,51.9338,51.9338,0.0
2008-07-23 09:30:00,70.13,70.15,69.97,70.0,38200.0,52.0674,52.0823,51.9487,51.9709,38200.0
2008-07-23 09:40:00,70.0,70.17,69.91,70.1,38200.0,51.9709,52.0971,51.9041,52.0452,38200.0
2008-07-23 09:50:00,70.12,70.12,70.01,70.07,32200.0,52.06,52.06,51.9784,52.0229,32200.0
2008-07-23 10:00:00,70.04,70.19,70.0,70.12,51500.0,52.0006,52.112,51.9709,52.06,51500.0
2008-07-23 10:10:00,70.11,70.35,70.11,70.34,38900.0,52.0526,52.2308,52.0526,52.2234,38900.0
2008-07-23 10:20:00,70.33,70.56,70.33,70.47,38900.0,52.2159,52.3867,52.2159,52.3199,38900.0
2008-07-23 10:30:00,70.48,70.73,70.46,70.66,1090100.0,52.3273,52.5129,52.3125,52.4609,1090100.0
2008-07-23 10:40:00,70.69,70.72,70.53,70.55,34700.0,52.4832,52.5055,52.3644,52.3793,34700.0
2008-07-23 10:50:00,70.55,70.63,70.46,70.46,48600.0,52.3793,52.4387,52.3125,52.3125,48600.0
2008-07-23 11:00:00,70.45,70.46,70.3,70.36,65300.0,52.305,52.3125,52.1937,52.2382,65300.0
2008-07-23 11:10:00,70.35,70.47,70.32,70.37,44900.0,52.2308,52.3199,52.2085,52.2456,44900.0
2008-07-23 11:20:00,70.34,70.5,70.34,70.43,35500.0,52.2234,52.3422,52.2234,52.2902,35500.0
2008-07-23 11:30:00,70.45,70.46,70.34,70.36,34600.0,52.305,52.3125,52.2234,52.2382,34600.0
2008-07-23 11:40:00,70.38,70.42,70.3,70.3,49800.0,52.2531,52.2828,52.1937,52.1937,49800.0
2008-07-23 11:50:00,70.29,70.3,70.14,70.18,39300.0,52.1862,52.1937,52.0749,52.1046,39300.0
2008-07-23 12:00:00,70.18,70.25,70.1,70.12,58900.0,52.1046,52.1565,52.0452,52.06,58900.0
2008-07-23 12:10:00,70.12,70.17,69.99,70.09,57200.0,52.06,52.0971,51.9635,52.0378,57200.0
2008-07-23 12:20:00,70.08,70.17,70.02,70.12,56800.0,52.0303,52.0971,51.9858,52.06,56800.0
2008-07-23 12:30:00,70.12,70.19,70.02,70.19,1035000.0,52.06,52.112,51.9858,52.112,1035000.0
2008-07-23 12:40:00,70.2,70.23,70.17,70.19,103400.0,52.1194,52.1417,52.0971,52.112,103400.0
2008-07-23 12:50:00,70.19,70.27,70.15,70.22,47800.0,52.112,52.1714,52.0823,52.1343,47800.0
2008-07-23 13:00:00,70.23,70.27,70.07,70.08,26200.0,52.1417,52.1714,52.0229,52.0303,26200.0
2008-07-23 13:10:00,70.08,70.17,70.08,70.15,28500.0,52.0303,52.0971,52.0303,52.0823,28500.0
2008-07-23 13:20:00,70.15,70.19,70.11,70.15,40700.0,52.0823,52.112,52.0526,52.0823,40700.0
2008-07-23 13:30:00,70.13,70.17,70.03,70.17,34200.0,52.0674,52.0971,51.9932,52.0971,34200.0
2008-07-23 13:40:00,70.17,70.38,70.14,70.3,53400.0,52.0971,52.2531,52.0749,52.1937,53400.0
2008-07-23 13:50:00,70.3,70.33,69.95,70.07,110300.0,52.1937,52.2159,51.9338,52.0229,110300.0
2008-07-23 14:00:00,70.06,70.33,70.03,70.27,87400.0,52.0155,52.2159,51.9932,52.1714,87400.0
2008-07-23 14:10:00,70.27,70.3,70.14,70.17,55900.0,52.1714,52.1937,52.0749,52.0971,55900.0
2008-07-23 14:20:00,70.18,70.39,70.15,70.39,65600.0,52.1046,52.2605,52.0823,52.2605,65600.0
2008-07-23 14:30:00,70.39,70.47,70.2,70.21,77200.0,52.2605,52.3199,52.1194,52.1268,77200.0
2008-07-23 14:40:00,70.22,70.29,70.15,70.19,97500.0,52.1343,52.1862,52.0823,52.112,97500.0
2008-07-23 14:50:00,70.19,70.3,70.19,70.2,41000.0,52.112,52.1937,52.112,52.1194,41000.0
2008-07-23 15:00:00,70.2,70.22,70.09,70.09,48700.0,52.1194,52.1343,52.0378,52.0378,48700.0
2008-07-23 15:10:00,70.1,70.26,70.1,70.19,70100.0,52.0452,52.164,52.0452,52.112,70100.0
2008-07-23 15:20:00,70.21,70.32,70.11,70.15,78200.0,52.1268,52.2085,52.0526,52.0823,78200.0
2008-07-23 15:30:00,70.17,70.2,70.02,70.06,51800.0,52.0971,52.1194,51.9858,52.0155,51800.0
2008-07-23 15:40:00,70.05,70.15,70.04,70.11,45000.0,52.0081,52.0823,52.0006,52.0526,45000.0
2008-07-23 15:50:00,70.11,70.22,70.1,70.17,106200.0,52.0526,52.1343,52.0452,52.0971,106200.0
2008-07-23 16:00:00,70.17,70.28,70.17,70.28,2300.0,52.0971,52.1788,52.0971,52.1788,2300.0
2008-07-23 16:10:00,70.28,70.28,70.28,70.28,0.0,52.1788,52.1788,52.1788,52.1788,0.0
2008-07-24 09:30:00,70.3,70.3,70.01,70.04,51800.0,52.1937,52.1937,51.9784,52.0006,51800.0
2008-07-24 09:40:00,70.02,70.07,69.94,69.94,66600.0,51.9858,52.0229,51.9264,51.9264,66600.0
2008-07-24 09:50:00,69.94,69.94,69.82,69.88,2040800.0,51.9264,51.9264,51.8373,51.8818,2040800.0
2008-07-24 10:00:00,69.88,69.88,69.61,69.62,69900.0,51.8818,51.8818,51.6814,51.6888,69900.0
2008-07-24 10:10:00,69.62,69.75,69.56,69.71,178100.0,51.6888,51.7853,51.6443,51.7556,178100.0
2008-07-24 10:20:00,69.7,69.72,69.62,69.69,40400.0,51.7482,51.763,51.6888,51.7408,40400.0
2008-07-24 10:30:00,69.7,69.78,69.69,69.7,60300.0,51.7482,51.8076,51.7408,51.7482,60300.0
2008-07-24 10:40:00,69.72,69.76,69.63,69.65,80700.0,51.763,51.7927,51.6962,51.7111,80700.0
2008-07-24 10:50:00,69.66,69.74,69.59,69.59,117500.0,51.7185,51.7779,51.6665,51.6665,117500.0
2008-07-24 11:00:00,69.58,69.64,69.38,69.39,55800.0,51.6591,51.7037,51.5106,51.518,55800.0
2008-07-24 11:10:00,69.38,69.43,69.32,69.42,172700.0,51.5106,51.5477,51.4661,51.5403,172700.0
2008-07-24 11:20:00,69.42,69.42,69.25,69.25,49700.0,51.5403,51.5403,51.4141,51.4141,49700.0
2008-07-24 11:30:00,69.24,69.36,69.21,69.36,43700.0,51.4067,51.4958,51.3844,51.4958,43700.0
2008-07-24 11:40:00,69.35,69.38,69.31,69.35,99900.0,51.4883,51.5106,51.4586,51.4883,99900.0
2008-07-24 11:50:00,69.36,69.4,69.32,69.38,35300.0,51.4958,51.5255,51.4661,51.5106,35300.0
2008-07-24 12:00:00,69.4,69.44,69.35,69.38,39000.0,51.5255,51.5552,51.4883,51.5106,39000.0
2008-07-24 12:10:00,69.39,69.39,69.34,69.37,24600.0,51.518,51.518,51.4809,51.5032,24600.0
2008-07-24 12:20:00,69.37,69.38,69.28,69.28,23500.0,51.5032,51.5106,51.4364,51.4364,23500.0
2008-07-24 12:30:00,69.28,69.33,69.19,69.22,47400.0,51.4364,51.4735,51.3696,51.3918,47400.0
2008-07-24 12:40:00,69.22,69.39,69.22,69.39,111900.0,51.3918,51.518,51.3918,51.518,111900.0
2008-07-24 12:50:00,69.4,69.41,69.31,69.34,60000.0,51.5255,51.5329,51.4586,51.4809,60000.0
2008-07-24 13:00:00,69.33,69.33,69.2,69.23,43200.0,51.4735,51.4735,51.377,51.3993,43200.0
2008-07-24 13:10:00,69.25,69.38,69.25,69.32,51000.0,51.4141,51.5106,51.4141,51.4661,51000.0
2008-07-24 13:20:00,69.29,69.4,69.29,69.31,59200.0,51.4438,51.5255,51.4438,51.4586,59200.0
2008-07-24 13:30:00,69.31,69.34,69.21,69.26,33100.0,51.4586,51.4809,51.3844,51.4215,33100.0
2008-07-24 13:40:00,69.28,69.3,69.23,69.3,31100.0,51.4364,51.4512,51.3993,51.4512,31100.0
2008-07-24 13:50:00,69.3,69.32,69.18,69.23,33700.0,51.4512,51.4661,51.3621,51.3993,33700.0
2008-07-24 14:00:00,69.2,69.24,69.12,69.16,86000.0,51.377,51.4067,51.3176,51.3473,86000.0
2008-07-24 14:10:00,69.15,69.16,68.96,69.04,48100.0,51.3399,51.3473,51.1988,51.2582,48100.0
2008-07-24 14:20:00,69.04,69.09,69.01,69.05,76400.0,51.2582,51.2953,51.2359,51.2656,76400.0
2008-07-24 14:30:00,69.04,69.06,68.93,69.0,40000.0,51.2582,51.273,51.1765,51.2285,40000.0
2008-07-24 14:40:00,69.0,69.04,68.91,69.0,30000.0,51.2285,51.2582,51.1617,51.2285,30000.0
2008-07-24 14:50:00,69.01,69.01,68.85,68.98,97600.0,51.2359,51.2359,51.1171,51.2136,97600.0
2008-07-24 15:00:00,68.99,69.14,68.96,69.04,89400.0,51.2211,51.3324,51.1988,51.2582,89400.0
2008-07-24 15:10:00,69.05,69.08,68.84,68.91,47000.0,51.2656,51.2879,51.1097,51.1617,47000.0
2008-07-24 15:20:00,68.88,68.9,68.73,68.75,31300.0,51.1394,51.1542,51.028,51.0429,31300.0
2008-07-24 15:30:00,68.75,68.8,68.59,68.66,39000.0,51.0429,51.08,50.9241,50.9761,39000.0
2008-07-24 15:40:00,68.65,68.65,68.47,68.52,51300.0,50.9686,50.9686,50.835,50.8721,51300.0
2008-07-24 15:50:00,68.51,68.63,68.47,68.6,207800.0,50.8647,50.9538,50.835,50.9315,207800.0
2008-07-25 09:30:00,68.91,68.91,68.69,68.73,49900.0,51.1617,51.1617,50.9983,51.028,49900.0
2008-07-25 09:40:00,68.73,68.73,68.53,68.67,34300.0,51.028,51.028,50.8795,50.9835,34300.0
2008-07-25 09:50:00,68.68,68.98,68.62,68.91,78300.0,50.9909,51.2136,50.9464,51.1617,78300.0
2008-07-25 10:00:00,68.92,69.12,68.92,68.95,64400.0,51.1691,51.3176,51.1691,51.1914,64400.0
2008-07-25 10:10:00,68.93,69.08,68.89,68.95,76000.0,51.1765,51.2879,51.1468,51.1914,76000.0
2008-07-25 10:20:00,68.94,69.01,68.74,68.74,35500.0,51.1839,51.2359,51.0355,51.0355,35500.0
2008-07-25 10:30:00,68.72,68.82,68.69,68.78,40200.0,51.0206,51.0949,50.9983,51.0652,40200.0
2008-07-25 10:40:00,68.78,68.96,68.74,68.95,17700.0,51.0652,51.1988,51.0355,51.1914,17700.0
2008-07-25 10:50:00,68.94,69.11,68.88,69.11,29800.0,51.1839,51.3102,51.1394,51.3102,29800.0
2008-07-25 11:00:00,69.11,69.11,69.0,69.0,13900.0,51.3102,51.3102,51.2285,51.2285,13900.0
2008-07-25 11:10:00,68.98,69.02,68.93,68.96,28500.0,51.2136,51.2433,51.1765,51.1988,28500.0
2008-07-25 11:20:00,68.97,69.01,68.84,68.9,20900.0,51.2062,51.2359,51.1097,51.1542,20900.0
2008-07-25 11:30:00,68.9,69.0,68.9,68.96,17600.0,51.1542,51.2285,51.1542,51.1988,17600.0
2008-07-25 11:40:00,68.96,69.06,68.94,68.98,33200.0,51.1988,51.273,51.1839,51.2136,33200.0
2008-07-25 11:50:00,68.97,68.99,68.88,68.91,34700.0,51.2062,51.2211,51.1394,51.1617,34700.0
2008-07-25 12:00:00,68.89,68.96,68.84,68.95,36200.0,51.1468,51.1988,51.1097,51.1914,36200.0
2008-07-25 12:10:00,68.95,68.95,68.79,68.8,10500.0,51.1914,51.1914,51.0726,51.08,10500.0
2008-07-25 12:20:00,68.79,68.9,68.78,68.87,35300.0,51.0726,51.1542,51.0652,51.132,35300.0
2008-07-25 12:30:00,68.87,68.89,68.79,68.8,36100.0,51.132,51.1468,51.0726,51.08,36100.0
2008-07-25 12:40:00,68.81,68.93,68.81,68.9,17000.0,51.0874,51.1765,51.0874,51.1542,17000.0
2008-07-25 12:50:00,68.9,68.97,68.87,68.93,28200.0,51.1542,51.2062,51.132,51.1765,28200.0
2008-07-25 13:00:00,68.94,69.02,68.93,68.95,24700.0,51.1839,51.2433,51.1765,51.1914,24700.0
2008-07-25 13:10:00,68.96,68.97,68.7,68.86,73500.0,51.1988,51.2062,51.0058,51.1245,73500.0
2008-07-25 13:20:00,68.85,68.89,68.67,68.71,37000.0,51.1171,51.1468,50.9835,51.0132,37000.0
2008-07-25 13:30:00,68.71,68.75,68.68,68.72,22300.0,51.0132,51.0429,50.9909,51.0206,22300.0
2008-07-25 13:40:00,68.72,68.72,68.54,68.61,29500.0,51.0206,51.0206,50.887,50.9389,29500.0
2008-07-25 13:50:00,68.64,68.77,68.61,68.7,35000.0,50.9612,51.0577,50.9389,51.0058,35000.0
2008-07-25 14:00:00,68.7,68.89,68.69,68.85,55400.0,51.0058,51.1468,50.9983,51.1171,55400.0
2008-07-25 14:10:00,68.84,68.86,68.75,68.81,40400.0,51.1097,51.1245,51.0429,51.0874,40400.0
2008-07-25 14:20:00,68.8,68.8,68.71,68.73,25900.0,51.08,51.08,51.0132,51.028,25900.0
2008-07-25 14:30:00,68.72,68.84,68.7,68.83,24700.0,51.0206,51.1097,51.0058,51.1023,24700.0
2008-07-25 14:40:00,68.83,68.85,68.77,68.84,17700.0,51.1023,51.1171,51.0577,51.1097,17700.0
2008-07-25 14:50:00,68.84,68.93,68.78,68.89,55400.0,51.1097,51.1765,51.0652,51.1468,55400.0
2008-07-25 15:00:00,68.89,68.91,68.78,68.81,43900.0,51.1468,51.1617,51.0652,51.0874,43900.0
2008-07-25 15:10:00,68.83,68.84,68.65,68.73,20800.0,51.1023,51.1097,50.9686,51.028,20800.0
2008-07-25 15:20:00,68.74,68.79,68.67,68.69,58300.0,51.0355,51.0726,50.9835,50.9983,58300.0
2008-07-25 15:30:00,68.67,68.69,68.6,68.61,9000.0,50.9835,50.9983,50.9315,50.9389,9000.0
2008-07-25 15:40:00,68.68,68.8,68.63,68.8,21100.0,50.9909,51.08,50.9538,51.08,21100.0
2008-07-25 15:50:00,68.81,68.94,68.81,68.84,32900.0,51.0874,51.1839,51.0874,51.1097,32900.0
2008-07-28 09:30:00,68.76,68.96,68.6,68.91,41500.0,51.0503,51.1988,50.9315,51.1617,41500.0
2008-07-28 09:40:00,68.9,69.0,68.82,68.88,20000.0,51.1542,51.2285,51.0949,51.1394,20000.0
2008-07-28 09:50:00,68.86,68.89,68.79,68.8,21400.0,51.1245,51.1468,51.0726,51.08,21400.0
2008-07-28 10:00:00,68.83,69.01,68.83,68.93,23300.0,51.1023,51.2359,51.1023,51.1765,23300.0
2008-07-28 10:10:00,68.96,68.96,68.83,68.89,24700.0,51.1988,51.1988,51.1023,51.1468,24700.0
2008-07-28 10:20:00,68.9,68.91,68.76,68.85,37100.0,51.1542,51.1617,51.0503,51.1171,37100.0
2008-07-28 10:30:00,68.85,68.88,68.75,68.8,38200.0,51.1171,51.1394,51.0429,51.08,38200.0
2008-07-28 10:40:00,68.82,68.84,68.69,68.78,20500.0,51.0949,51.1097,50.9983,51.0652,20500.0
2008-07-28 10:50:00,68.78,68.84,68.7,68.73,14900.0,51.0652,51.1097,51.0058,51.028,14900.0
2008-07-28 11:00:00,68.74,68.74,68.6,68.62,18300.0,51.0355,51.0355,50.9315,50.9464,18300.0
2008-07-28 11:10:00,68.63,68.65,68.51,68.53,49400.0,50.9538,50.9686,50.8647,50.8795,49400.0
2008-07-28 11:20:00,68.53,68.56,68.49,68.56,22000.0,50.8795,50.9018,50.8498,50.9018,22000.0
2008-07-28 11:30:00,68.53,68.57,68.38,68.39,15600.0,50.8795,50.9092,50.7682,50.7756,15600.0
2008-07-28 11:40:00,68.37,68.45,68.35,68.42,16800.0,50.7608,50.8201,50.7459,50.7979,16800.0
2008-07-28 11:50:00,68.43,68.49,68.42,68.45,14100.0,50.8053,50.8498,50.7979,50.8201,14100.0
2008-07-28 12:00:00,68.44,68.52,68.42,68.47,17800.0,50.8127,50.8721,50.7979,50.835,17800.0
2008-07-28 12:10:00,68.47,68.5,68.39,68.46,16900.0,50.835,50.8573,50.7756,50.8276,16900.0
2008-07-28 12:20:00,68.45,68.49,68.42,68.42,11900.0,50.8201,50.8498,50.7979,50.7979,11900.0
2008-07-28 12:30:00,68.44,68.5,68.39,68.41,14500.0,50.8127,50.8573,50.7756,50.7904,14500.0
2008-07-28 12:40:00,68.4,68.4,68.24,68.24,20800.0,50.783,50.783,50.6642,50.6642,20800.0
2008-07-28 12:50:00,68.24,68.32,68.08,68.14,33300.0,50.6642,50.7236,50.5454,50.59,33300.0
2008-07-28 13:00:00,68.13,68.16,68.06,68.16,17200.0,50.5826,50.6048,50.5306,50.6048,17200.0
2008-07-28 13:10:00,68.17,68.19,68.12,68.15,9800.0,50.6123,50.6271,50.5751,50.5974,9800.0
2008-07-28 13:20:00,68.15,68.18,68.11,68.14,10200.0,50.5974,50.6197,50.5677,50.59,10200.0
2008-07-28 13:30:00,68.13,68.14,68.01,68.04,8500.0,50.5826,50.59,50.4935,50.5157,8500.0
2008-07-28 13:40:00,68.03,68.16,68.03,68.09,12300.0,50.5083,50.6048,50.5083,50.5529,12300.0
2008-07-28 13:50:00,68.08,68.19,68.08,68.09,14000.0,50.5454,50.6271,50.5454,50.5529,14000.0
2008-07-28 14:00:00,68.11,68.15,68.05,68.07,25100.0,50.5677,50.5974,50.5232,50.538,25100.0
2008-07-28 14:10:00,68.03,68.09,67.92,67.98,45700.0,50.5083,50.5529,50.4267,50.4712,45700.0
2008-07-28 14:20:00,67.98,68.03,67.95,67.98,30400.0,50.4712,50.5083,50.4489,50.4712,30400.0
2008-07-28 14:30:00,67.95,68.22,67.95,68.17,107700.0,50.4489,50.6494,50.4489,50.6123,107700.0
2008-07-28 14:40:00,68.16,68.22,67.96,67.97,29900.0,50.6048,50.6494,50.4564,50.4638,29900.0
2008-07-28 14:50:00,67.97,68.01,67.86,67.89,21400.0,50.4638,50.4935,50.3821,50.4044,21400.0
2008-07-28 15:00:00,67.89,67.97,67.88,67.95,41200.0,50.4044,50.4638,50.397,50.4489,41200.0
2008-07-28 15:10:00,67.94,68.06,67.92,67.98,32700.0,50.4415,50.5306,50.4267,50.4712,32700.0
2008-07-28 15:20:00,67.98,68.08,67.97,68.0,24800.0,50.4712,50.5454,50.4638,50.486,24800.0
2008-07-28 15:30:00,67.98,68.01,67.8,67.8,30400.0,50.4712,50.4935,50.3376,50.3376,30400.0
2008-07-28 15:40:00,67.78,67.84,67.66,67.66,48500.0,50.3227,50.3673,50.2336,50.2336,48500.0
2008-07-28 15:50:00,67.64,67.75,67.63,67.67,28100.0,50.2188,50.3004,50.2113,50.241,28100.0
2008-07-29 09:30:00,67.97,68.09,67.88,67.88,39500.0,50.4638,50.5529,50.397,50.397,39500.0
2008-07-29 09:40:00,67.89,68.02,67.86,67.9,39000.0,50.4044,50.5009,50.3821,50.4118,39000.0
2008-07-29 09:50:00,67.92,68.2,67.89,68.18,53100.0,50.4267,50.6345,50.4044,50.6197,53100.0
2008-07-29 10:00:00,68.19,68.46,68.19,68.43,48300.0,50.6271,50.8276,50.6271,50.8053,48300.0
2008-07-29 10:10:00,68.42,68.46,68.36,68.4,31400.0,50.7979,50.8276,50.7533,50.783,31400.0
2008-07-29 10:20:00,68.4,68.43,68.32,68.36,46400.0,50.783,50.8053,50.7236,50.7533,46400.0
2008-07-29 10:30:00,68.36,68.46,68.36,68.41,37900.0,50.7533,50.8276,50.7533,50.7904,37900.0
2008-07-29 10:40:00,68.45,68.53,68.39,68.49,46800.0,50.8201,50.8795,50.7756,50.8498,46800.0
2008-07-29 10:50:00,68.45,68.48,68.38,68.42,18100.0,50.8201,50.8424,50.7682,50.7979,18100.0
2008-07-29 11:00:00,68.42,68.47,68.34,68.34,14500.0,50.7979,50.835,50.7385,50.7385,14500.0
2008-07-29 11:10:00,68.32,68.43,68.27,68.4,37500.0,50.7236,50.8053,50.6865,50.783,37500.0
2008-07-29 11:20:00,68.4,68.45,68.37,68.41,18900.0,50.783,50.8201,50.7608,50.7904,18900.0
2008-07-29 11:30:00,68.44,68.48,68.38,68.47,14400.0,50.8127,50.8424,50.7682,50.835,14400.0
2008-07-29 11:40:00,68.45,68.65,68.43,68.63,35400.0,50.8201,50.9686,50.8053,50.9538,35400.0
2008-07-29 11:50:00,68.62,68.62,68.54,68.57,10700.0,50.9464,50.9464,50.887,50.9092,10700.0
2008-07-29 12:00:00,68.58,68.65,68.54,68.59,31500.0,50.9167,50.9686,50.887,50.9241,31500.0
2008-07-29 12:10:00,68.61,68.67,68.55,68.56,18300.0,50.9389,50.9835,50.8944,50.9018,18300.0
2008-07-29 12:20:00,68.55,68.65,68.55,68.64,15500.0,50.8944,50.9686,50.8944,50.9612,15500.0
2008-07-29 12:30:00,68.66,68.68,68.55,68.55,40700.0,50.9761,50.9909,50.8944,50.8944,40700.0
2008-07-29 12:40:00,68.54,68.59,68.49,68.59,12500.0,50.887,50.9241,50.8498,50.9241,12500.0
2008-07-29 12:50:00,68.58,68.65,68.55,68.63,25100.0,50.9167,50.9686,50.8944,50.9538,25100.0
2008-07-29 13:00:00,68.64,68.64,68.56,68.58,7300.0,50.9612,50.9612,50.9018,50.9167,7300.0
2008-07-29 13:10:00,68.59,68.63,68.55,68.63,6600.0,50.9241,50.9538,50.8944,50.9538,6600.0
2008-07-29 13:20:00,68.62,68.72,68.59,68.72,10600.0,50.9464,51.0206,50.9241,51.0206,10600.0
2008-07-29 13:30:00,68.74,68.85,68.71,68.81,21500.0,51.0355,51.1171,51.0132,51.0874,21500.0
2008-07-29 13:40:00,68.81,68.86,68.77,68.78,8300.0,51.0874,51.1245,51.0577,51.0652,8300.0
2008-07-29 13:50:00,68.81,68.87,68.78,68.85,8300.0,51.0874,51.132,51.0652,51.1171,8300.0
2008-07-29 14:00:00,68.85,68.86,68.7,68.71,22800.0,51.1171,51.1245,51.0058,51.0132,22800.0
2008-07-29 14:10:00,68.73,68.77,68.64,68.77,36700.0,51.028,51.0577,50.9612,51.0577,36700.0
2008-07-29 14:20:00,68.76,68.82,68.75,68.78,25300.0,51.0503,51.0949,51.0429,51.0652,25300.0
2008-07-29 14:30:00,68.79,68.83,68.67,68.68,21900.0,51.0726,51.1023,50.9835,50.9909,21900.0
2008-07-29 14:40:00,68.66,68.69,68.53,68.64,51000.0,50.9761,50.9983,50.8795,50.9612,51000.0
2008-07-29 14:50:00,68.62,68.77,68.59,68.75,33100.0,50.9464,51.0577,50.9241,51.0429,33100.0
2008-07-29 15:00:00,68.73,68.78,68.71,68.75,18100.0,51.028,51.0652,51.0132,51.0429,18100.0
2008-07-29 15:10:00,68.75,68.88,68.7,68.86,30000.0,51.0429,51.1394,51.0058,51.1245,30000.0
2008-07-29 15:20:00,68.85,69.03,68.85,69.01,25000.0,51.1171,51.2508,51.1171,51.2359,25000.0
2008-07-29 15:30:00,68.98,69.11,68.92,69.11,39500.0,51.2136,51.3102,51.1691,51.3102,39500.0
2008-07-29 15:40:00,69.13,69.13,69.03,69.05,44800.0,51.325,51.325,51.2508,51.2656,44800.0
2008-07-29 15:50:00,69.06,69.21,69.06,69.21,41300.0,51.273,51.3844,51.273,51.3844,41300.0
2008-07-29 16:00:00,69.18,69.21,68.56,68.56,800.0,51.3621,51.3844,50.9018,50.9018,800.0
2008-07-29 16:10:00,68.56,68.56,68.56,68.56,0.0,50.9018,50.9018,50.9018,50.9018,0.0
2008-07-30 09:30:00,69.64,69.87,69.54,69.78,28600.0,51.7037,51.8744,51.6294,51.8076,28600.0
2008-07-30 09:40:00,69.78,69.91,69.77,69.81,29100.0,51.8076,51.9041,51.8002,51.8299,29100.0
2008-07-30 09:50:00,69.82,69.86,69.7,69.71,20900.0,51.8373,51.867,51.7482,51.7556,20900.0
2008-07-30 10:00:00,69.74,69.85,69.74,69.85,19100.0,51.7779,51.8596,51.7779,51.8596,19100.0
2008-07-30 10:10:00,69.86,70.08,69.84,70.02,40400.0,51.867,52.0303,51.8521,51.9858,40400.0
2008-07-30 10:20:00,70.02,70.1,69.21,70.04,46100.0,51.9858,52.0452,51.3844,52.0006,46100.0
2008-07-30 10:30:00,70.04,70.09,69.9,69.93,43900.0,52.0006,52.0378,51.8967,51.919,43900.0
2008-07-30 10:40:00,69.93,70.13,69.81,70.03,47600.0,51.919,52.0674,51.8299,51.9932,47600.0
2008-07-30 10:50:00,69.96,69.97,69.77,69.84,57000.0,51.9412,51.9487,51.8002,51.8521,57000.0
2008-07-30 11:00:00,69.82,70.02,69.77,69.98,45600.0,51.8373,51.9858,51.8002,51.9561,45600.0
2008-07-30 11:10:00,69.98,70.01,69.85,69.85,41100.0,51.9561,51.9784,51.8596,51.8596,41100.0
2008-07-30 11:20:00,69.85,69.97,69.78,69.91,41000.0,51.8596,51.9487,51.8076,51.9041,41000.0
2008-07-30 11:30:00,69.91,69.92,69.74,69.81,26100.0,51.9041,51.9115,51.7779,51.8299,26100.0
2008-07-30 11:40:00,69.81,69.87,69.8,69.82,19600.0,51.8299,51.8744,51.8224,51.8373,19600.0
2008-07-30 11:50:00,69.82,69.9,69.82,69.85,23800.0,51.8373,51.8967,51.8373,51.8596,23800.0
2008-07-30 12:00:00,69.83,69.85,69.72,69.74,30600.0,51.8447,51.8596,51.763,51.7779,30600.0
2008-07-30 12:10:00,69.7,69.73,69.65,69.67,18500.0,51.7482,51.7705,51.7111,51.7259,18500.0
2008-07-30 12:20:00,69.68,69.74,69.65,69.72,21700.0,51.7334,51.7779,51.7111,51.763,21700.0
2008-07-30 12:30:00,69.72,69.72,69.53,69.54,30500.0,51.763,51.763,51.622,51.6294,30500.0
2008-07-30 12:40:00,69.53,69.53,69.33,69.38,24200.0,51.622,51.622,51.4735,51.5106,24200.0
2008-07-30 12:50:00,69.39,69.5,69.38,69.48,19500.0,51.518,51.5997,51.5106,51.5849,19500.0
2008-07-30 13:00:00,69.48,69.5,69.33,69.38,27500.0,51.5849,51.5997,51.4735,51.5106,27500.0
2008-07-30 13:10:00,69.4,69.55,69.31,69.5,19100.0,51.5255,51.6368,51.4586,51.5997,19100.0
2008-07-30 13:20:00,69.51,69.61,69.5,69.56,38400.0,51.6071,51.6814,51.5997,51.6443,38400.0
2008-07-30 13:30:00,69.59,69.63,69.53,69.56,21100.0,51.6665,51.6962,51.622,51.6443,21100.0
2008-07-30 13:40:00,69.56,69.62,69.49,69.52,19300.0,51.6443,51.6888,51.5923,51.6146,19300.0
2008-07-30 13:50:00,69.48,69.48,69.34,69.43,44600.0,51.5849,51.5849,51.4809,51.5477,44600.0
2008-07-30 14:00:00,69.44,69.45,69.37,69.4,55000.0,51.5552,51.5626,51.5032,51.5255,55000.0
2008-07-30 14:10:00,69.42,69.48,69.37,69.37,16300.0,51.5403,51.5849,51.5032,51.5032,16300.0
2008-07-30 14:20:00,69.39,69.69,69.38,69.67,90200.0,51.518,51.7408,51.5106,51.7259,90200.0
2008-07-30 14:30:00,69.64,69.81,69.62,69.72,48300.0,51.7037,51.8299,51.6888,51.763,48300.0
2008-07-30 14:40:00,69.71,69.79,69.71,69.75,18100.0,51.7556,51.815,51.7556,51.7853,18100.0
2008-07-30 14:50:00,69.68,69.79,69.68,69.79,30000.0,51.7334,51.815,51.7334,51.815,30000.0
2008-07-30 15:00:00,69.83,69.83,69.62,69.69,22800.0,51.8447,51.8447,51.6888,51.7408,22800.0
2008-07-30 15:10:00,69.7,69.73,69.6,69.73,36800.0,51.7482,51.7705,51.674,51.7705,36800.0
2008-07-30 15:20:00,69.73,70.07,69.72,70.06,34000.0,51.7705,52.0229,51.763,52.0155,34000.0
2008-07-30 15:30:00,70.07,70.32,70.06,70.32,30200.0,52.0229,52.2085,52.0155,52.2085,30200.0
2008-07-30 15:40:00,70.32,70.34,70.2,70.25,23400.0,52.2085,52.2234,52.1194,52.1565,23400.0
2008-07-30 15:50:00,70.22,70.33,70.15,70.3,2033100.0,52.1343,52.2159,52.0823,52.1937,2033100.0
2008-07-30 16:00:00,70.3,70.33,70.28,70.33,1100.0,52.1937,52.2159,52.1788,52.2159,1100.0
2008-07-30 16:10:00,70.03,70.03,70.03,70.03,300.0,51.9932,51.9932,51.9932,51.9932,300.0
2008-07-31 09:30:00,69.83,69.88,69.77,69.86,31500.0,51.8447,51.8818,51.8002,51.867,31500.0
2008-07-31 09:40:00,69.88,70.07,69.84,69.99,26700.0,51.8818,52.0229,51.8521,51.9635,26700.0
2008-07-31 09:50:00,70.03,70.24,70.02,70.12,44400.0,51.9932,52.1491,51.9858,52.06,44400.0
2008-07-31 10:00:00,70.11,70.16,70.0,70.01,53600.0,52.0526,52.0897,51.9709,51.9784,53600.0
2008-07-31 10:10:00,70.03,70.22,69.99,70.14,52800.0,51.9932,52.1343,51.9635,52.0749,52800.0
2008-07-31 10:20:00,70.12,70.38,70.11,70.34,39600.0,52.06,52.2531,52.0526,52.2234,39600.0
2008-07-31 10:30:00,70.31,70.34,70.19,70.24,31400.0,52.2011,52.2234,52.112,52.1491,31400.0
2008-07-31 10:40:00,70.26,70.36,70.2,70.28,45400.0,52.164,52.2382,52.1194,52.1788,45400.0
2008-07-31 10:50:00,70.32,70.39,70.28,70.37,22000.0,52.2085,52.2605,52.1788,52.2456,22000.0
2008-07-31 11:00:00,70.38,70.39,70.27,70.28,15400.0,52.2531,52.2605,52.1714,52.1788,15400.0
2008-07-31 11:10:00,70.28,70.29,70.23,70.27,16200.0,52.1788,52.1862,52.1417,52.1714,16200.0
2008-07-31 11:20:00,70.27,70.27,70.03,70.03,37000.0,52.1714,52.1714,51.9932,51.9932,37000.0
2008-07-31 11:30:00,70.02,70.07,69.96,70.02,38200.0,51.9858,52.0229,51.9412,51.9858,38200.0
2008-07-31 11:40:00,70.03,70.3,69.9,69.91,32300.0,51.9932,52.1937,51.8967,51.9041,32300.0
2008-07-31 11:50:00,69.91,70.0,69.87,69.97,35900.0,51.9041,51.9709,51.8744,51.9487,35900.0
2008-07-31 12:00:00,69.96,70.0,69.91,69.93,16700.0,51.9412,51.9709,51.9041,51.919,16700.0
2008-07-31 12:10:00,69.91,69.91,69.66,69.69,2045600.0,51.9041,51.9041,51.7185,51.7408,2045600.0
2008-07-31 12:20:00,69.7,69.77,69.63,69.73,20800.0,51.7482,51.8002,51.6962,51.7705,20800.0
2008-07-31 12:30:00,69.73,69.83,69.71,69.8,18600.0,51.7705,51.8447,51.7556,51.8224,18600.0
2008-07-31 12:40:00,69.81,69.92,69.76,69.87,39500.0,51.8299,51.9115,51.7927,51.8744,39500.0
2008-07-31 12:50:00,69.87,69.91,69.8,69.83,35800.0,51.8744,51.9041,51.8224,51.8447,35800.0
2008-07-31 13:00:00,69.82,69.91,69.82,69.9,24200.0,51.8373,51.9041,51.8373,51.8967,24200.0
2008-07-31 13:10:00,69.91,70.16,69.9,70.05,2155300.0,51.9041,52.0897,51.8967,52.0081,2155300.0
2008-07-31 13:20:00,70.07,70.11,69.98,69.99,1132700.0,52.0229,52.0526,51.9561,51.9635,1132700.0
2008-07-31 13:30:00,69.99,70.04,69.95,70.0,65000.0,51.9635,52.0006,51.9338,51.9709,65000.0
2008-07-31 13:40:00,70.02,70.09,70.02,70.07,58600.0,51.9858,52.0378,51.9858,52.0229,58600.0
2008-07-31 13:50:00,70.05,70.06,69.88,69.89,29300.0,52.0081,52.0155,51.8818,51.8893,29300.0
2008-07-31 14:00:00,69.89,69.97,69.87,69.97,45800.0,51.8893,51.9487,51.8744,51.9487,45800.0
2008-07-31 14:10:00,69.97,70.11,69.89,70.07,52000.0,51.9487,52.0526,51.8893,52.0229,52000.0
2008-07-31 14:20:00,70.09,70.11,69.92,69.92,55400.0,52.0378,52.0526,51.9115,51.9115,55400.0
2008-07-31 14:30:00,69.94,70.21,69.94,70.21,44100.0,51.9264,52.1268,51.9264,52.1268,44100.0
2008-07-31 14:40:00,70.2,70.26,70.13,70.17,37400.0,52.1194,52.164,52.0674,52.0971,37400.0
2008-07-31 14:50:00,70.18,70.18,70.05,70.11,33300.0,52.1046,52.1046,52.0081,52.0526,33300.0
2008-07-31 15:00:00,70.12,70.2,70.06,70.08,38700.0,52.06,52.1194,52.0155,52.0303,38700.0
2008-07-31 15:10:00,70.09,70.18,69.96,69.97,38800.0,52.0378,52.1046,51.9412,51.9487,38800.0
2008-07-31 15:20:00,69.96,70.0,69.9,69.91,40800.0,51.9412,51.9709,51.8967,51.9041,40800.0
2008-07-31 15:30:00,69.92,69.93,69.69,69.69,66700.0,51.9115,51.919,51.7408,51.7408,66700.0
2008-07-31 15:40:00,69.67,69.77,69.47,69.49,73000.0,51.7259,51.8002,51.5774,51.5923,73000.0
2008-07-31 15:50:00,69.49,69.53,69.4,69.47,70900.0,51.5923,51.622,51.5255,51.5774,70900.0
2008-08-01 09:30:00,69.54,69.73,69.41,69.41,14000.0,51.6294,51.7705,51.5329,51.5329,14000.0
2008-08-01 09:40:00,69.4,69.4,69.14,69.14,18200.0,51.5255,51.5255,51.3324,51.3324,18200.0
2008-08-01 09:50:00,69.18,69.18,68.95,69.12,41500.0,51.3621,51.3621,51.1914,51.3176,41500.0
2008-08-01 10:00:00,69.12,69.22,68.76,68.88,94700.0,51.3176,51.3918,51.0503,51.1394,94700.0
2008-08-01 10:10:00,68.89,69.03,68.88,68.91,24800.0,51.1468,51.2508,51.1394,51.1617,24800.0
2008-08-01 10:20:00,68.91,68.99,68.78,68.89,30300.0,51.1617,51.2211,51.0652,51.1468,30300.0
2008-08-01 10:30:00,68.93,69.14,68.93,69.14,30700.0,51.1765,51.3324,51.1765,51.3324,30700.0
2008-08-01 10:40:00,69.12,69.22,69.02,69.2,46400.0,51.3176,51.3918,51.2433,51.377,46400.0
2008-08-01 10:50:00,69.21,69.47,69.08,69.15,30900.0,51.3844,51.5774,51.2879,51.3399,30900.0
2008-08-01 11:00:00,69.17,69.21,68.98,69.04,28700.0,51.3547,51.3844,51.2136,51.2582,28700.0
2008-08-01 11:10:00,69.02,69.1,68.99,69.1,30900.0,51.2433,51.3027,51.2211,51.3027,30900.0
2008-08-01 11:20:00,69.11,69.13,69.01,69.07,11700.0,51.3102,51.325,51.2359,51.2805,11700.0
2008-08-01 11:30:00,69.08,69.31,69.07,69.3,40600.0,51.2879,51.4586,51.2805,51.4512,40600.0
2008-08-01 11:40:00,69.29,69.29,69.17,69.21,23200.0,51.4438,51.4438,51.3547,51.3844,23200.0
2008-08-01 11:50:00,69.22,69.25,69.16,69.22,27900.0,51.3918,51.4141,51.3473,51.3918,27900.0
2008-08-01 12:00:00,69.24,69.24,69.04,69.1,48500.0,51.4067,51.4067,51.2582,51.3027,48500.0
2008-08-01 12:10:00,69.13,69.2,69.03,69.03,25200.0,51.325,51.377,51.2508,51.2508,25200.0
2008-08-01 12:20:00,69.02,69.1,69.01,69.07,35900.0,51.2433,51.3027,51.2359,51.2805,35900.0
2008-08-01 12:30:00,69.07,69.1,68.95,69.05,35300.0,51.2805,51.3027,51.1914,51.2656,35300.0
2008-08-01 12:40:00,69.03,69.06,68.98,69.0,18000.0,51.2508,51.273,51.2136,51.2285,18000.0
2008-08-01 12:50:00,69.0,69.02,68.82,68.85,49700.0,51.2285,51.2433,51.0949,51.1171,49700.0
2008-08-01 13:00:00,68.85,68.98,68.84,68.95,32400.0,51.1171,51.2136,51.1097,51.1914,32400.0
2008-08-01 13:10:00,68.96,69.17,68.96,69.15,14000.0,51.1988,51.3547,51.1988,51.3399,14000.0
2008-08-01 13:20:00,69.14,69.22,69.09,69.18,13600.0,51.3324,51.3918,51.2953,51.3621,13600.0
2008-08-01 13:30:00,69.19,69.22,69.08,69.18,40200.0,51.3696,51.3918,51.2879,51.3621,40200.0
2008-08-01 13:40:00,69.18,69.24,69.11,69.22,23000.0,51.3621,51.4067,51.3102,51.3918,23000.0
2008-08-01 13:50:00,69.24,69.28,69.15,69.16,24100.0,51.4067,51.4364,51.3399,51.3473,24100.0
2008-08-01 14:00:00,69.17,69.2,68.93,68.99,38100.0,51.3547,51.377,51.1765,51.2211,38100.0
2008-08-01 14:10:00,69.01,69.11,68.91,69.0,47700.0,51.2359,51.3102,51.1617,51.2285,47700.0
2008-08-01 14:20:00,69.0,69.07,68.98,69.04,33700.0,51.2285,51.2805,51.2136,51.2582,33700.0
2008-08-01 14:30:00,69.05,69.07,68.97,69.0,14400.0,51.2656,51.2805,51.2062,51.2285,14400.0
2008-08-01 14:40:00,68.99,69.19,68.91,69.18,72500.0,51.2211,51.3696,51.1617,51.3621,72500.0
2008-08-01 14:50:00,69.17,69.17,69.1,69.15,25900.0,51.3547,51.3547,51.3027,51.3399,25900.0
2008-08-01 15:00:00,69.16,69.24,68.96,69.06,97400.0,51.3473,51.4067,51.1988,51.273,97400.0
2008-08-01 15:10:00,69.07,69.18,69.07,69.15,34600.0,51.2805,51.3621,51.2805,51.3399,34600.0
2008-08-01 15:20:00,69.11,69.18,69.11,69.16,33500.0,51.3102,51.3621,51.3102,51.3473,33500.0
2008-08-01 15:30:00,69.14,69.32,69.07,69.31,30900.0,51.3324,51.4661,51.2805,51.4586,30900.0
2008-08-01 15:40:00,69.31,69.37,69.21,69.3,32600.0,51.4586,51.5032,51.3844,51.4512,32600.0
2008-08-01 15:50:00,69.27,69.28,69.06,69.09,47200.0,51.4289,51.4364,51.273,51.2953,47200.0
2008-08-04 09:30:00,69.03,69.11,68.77,68.77,15200.0,51.2508,51.3102,51.0577,51.0577,15200.0
2008-08-04 09:40:00,68.76,68.76,68.59,68.64,16400.0,51.0503,51.0503,50.9241,50.9612,16400.0
2008-08-04 09:50:00,68.62,68.75,68.62,68.69,15200.0,50.9464,51.0429,50.9464,50.9983,15200.0
2008-08-04 10:00:00,68.69,68.74,68.56,68.62,41600.0,50.9983,51.0355,50.9018,50.9464,41600.0
2008-08-04 10:10:00,68.61,68.61,68.5,68.51,20200.0,50.9389,50.9389,50.8573,50.8647,20200.0
2008-08-04 10:20:00,68.51,68.65,68.51,68.62,18700.0,50.8647,50.9686,50.8647,50.9464,18700.0
2008-08-04 10:30:00,68.62,68.64,68.53,68.54,17400.0,50.9464,50.9612,50.8795,50.887,17400.0
2008-08-04 10:40:00,68.52,68.59,68.36,68.42,29300.0,50.8721,50.9241,50.7533,50.7979,29300.0
2008-08-04 10:50:00,68.41,68.49,68.41,68.45,9000.0,50.7904,50.8498,50.7904,50.8201,9000.0
2008-08-04 11:00:00,68.41,68.44,68.36,68.44,13800.0,50.7904,50.8127,50.7533,50.8127,13800.0
2008-08-04 11:10:00,68.42,68.44,68.33,68.38,21100.0,50.7979,50.8127,50.7311,50.7682,21100.0
2008-08-04 11:20:00,68.38,68.45,68.31,68.36,19600.0,50.7682,50.8201,50.7162,50.7533,19600.0
2008-08-04 11:30:00,68.36,68.62,68.31,68.62,29600.0,50.7533,50.9464,50.7162,50.9464,29600.0
2008-08-04 11:40:00,68.64,68.74,68.59,68.62,32900.0,50.9612,51.0355,50.9241,50.9464,32900.0
2008-08-04 11:50:00,68.62,69.14,68.59,68.66,68600.0,50.9464,51.3324,50.9241,50.9761,68600.0
2008-08-04 12:00:00,68.7,68.7,68.57,68.62,31000.0,51.0058,51.0058,50.9092,50.9464,31000.0
2008-08-04 12:10:00,68.6,68.79,68.6,68.73,13200.0,50.9315,51.0726,50.9315,51.028,13200.0
2008-08-04 12:20:00,68.72,68.74,68.64,68.7,12900.0,51.0206,51.0355,50.9612,51.0058,12900.0
2008-08-04 12:30:00,68.71,68.78,68.67,68.69,12500.0,51.0132,51.0652,50.9835,50.9983,12500.0
2008-08-04 12:40:00,68.68,68.68,68.58,68.58,9300.0,50.9909,50.9909,50.9167,50.9167,9300.0
2008-08-04 12:50:00,68.57,68.6,68.52,68.52,29000.0,50.9092,50.9315,50.8721,50.8721,29000.0
2008-08-04 13:00:00,68.53,68.54,68.47,68.53,20100.0,50.8795,50.887,50.835,50.8795,20100.0
2008-08-04 13:10:00,68.54,68.6,68.52,68.55,23700.0,50.887,50.9315,50.8721,50.8944,23700.0
2008-08-04 13:20:00,68.54,68.55,68.46,68.5,43300.0,50.887,50.8944,50.8276,50.8573,43300.0
2008-08-04 13:30:00,68.5,68.57,68.48,68.53,25800.0,50.8573,50.9092,50.8424,50.8795,25800.0
2008-08-04 13:40:00,68.55,68.61,68.55,68.59,72400.0,50.8944,50.9389,50.8944,50.9241,72400.0
2008-08-04 13:50:00,68.59,68.62,68.54,68.57,35200.0,50.9241,50.9464,50.887,50.9092,35200.0
2008-08-04 14:00:00,68.57,68.62,68.53,68.58,26600.0,50.9092,50.9464,50.8795,50.9167,26600.0
2008-08-04 14:10:00,68.57,68.65,68.55,68.62,33200.0,50.9092,50.9686,50.8944,50.9464,33200.0
2008-08-04 14:20:00,68.68,68.79,68.66,68.76,52500.0,50.9909,51.0726,50.9761,51.0503,52500.0
2008-08-04 14:30:00,68.8,68.85,68.76,68.78,18700.0,51.08,51.1171,51.0503,51.0652,18700.0
2008-08-04 14:40:00,68.8,68.94,68.79,68.9,22800.0,51.08,51.1839,51.0726,51.1542,22800.0
2008-08-04 14:50:00,68.89,68.9,68.81,68.84,17800.0,51.1468,51.1542,51.0874,51.1097,17800.0
2008-08-04 15:00:00,68.84,68.88,68.76,68.8,42500.0,51.1097,51.1394,51.0503,51.08,42500.0
2008-08-04 15:10:00,68.82,68.83,68.68,68.71,59100.0,51.0949,51.1023,50.9909,51.0132,59100.0
2008-08-04 15:20:00,68.72,68.72,68.46,68.46,180400.0,51.0206,51.0206,50.8276,50.8276,180400.0
2008-08-04 15:30:00,68.45,68.54,68.38,68.5,100100.0,50.8201,50.887,50.7682,50.8573,100100.0
2008-08-04 15:40:00,68.49,68.49,68.25,68.36,89300.0,50.8498,50.8498,50.6717,50.7533,89300.0
2008-08-04 15:50:00,68.37,68.45,68.32,68.36,84900.0,50.7608,50.8201,50.7236,50.7533,84900.0
2008-08-05 09:30:00,68.96,68.96,68.36,68.9,17500.0,51.1988,51.1988,50.7533,51.1542,17500.0
2008-08-05 09:40:00,68.89,68.92,68.8,68.85,42300.0,51.1468,51.1691,51.08,51.1171,42300.0
2008-08-05 09:50:00,68.87,69.12,68.86,69.12,45900.0,51.132,51.3176,51.1245,51.3176,45900.0
2008-08-05 10:00:00,69.11,69.27,69.1,69.21,34900.0,51.3102,51.4289,51.3027,51.3844,34900.0
2008-08-05 10:10:00,69.21,69.29,69.18,69.23,60700.0,51.3844,51.4438,51.3621,51.3993,60700.0
2008-08-05 10:20:00,69.22,69.29,69.17,69.18,72800.0,51.3918,51.4438,51.3547,51.3621,72800.0
2008-08-05 10:30:00,69.21,69.29,69.18,69.19,234500.0,51.3844,51.4438,51.3621,51.3696,234500.0
2008-08-05 10:40:00,69.2,69.26,69.18,69.24,35200.0,51.377,51.4215,51.3621,51.4067,35200.0
2008-08-05 10:50:00,69.23,69.31,69.22,69.31,54600.0,51.3993,51.4586,51.3918,51.4586,54600.0
2008-08-05 11:00:00,69.33,69.36,69.29,69.33,44900.0,51.4735,51.4958,51.4438,51.4735,44900.0
2008-08-05 11:10:00,69.33,69.36,69.3,69.31,15600.0,51.4735,51.4958,51.4512,51.4586,15600.0
2008-08-05 11:20:00,69.31,69.39,69.3,69.35,13800.0,51.4586,51.518,51.4512,51.4883,13800.0
2008-08-05 11:30:00,69.36,69.39,69.31,69.36,15500.0,51.4958,51.518,51.4586,51.4958,15500.0
2008-08-05 11:40:00,69.36,69.44,69.32,69.43,18200.0,51.4958,51.5552,51.4661,51.5477,18200.0
2008-08-05 11:50:00,69.43,69.52,69.41,69.52,1040400.0,51.5477,51.6146,51.5329,51.6146,1040400.0
2008-08-05 12:00:00,69.51,69.52,69.4,69.4,97000.0,51.6071,51.6146,51.5255,51.5255,97000.0
2008-08-05 12:10:00,69.41,69.49,69.39,69.46,40100.0,51.5329,51.5923,51.518,51.57,40100.0
2008-08-05 12:20:00,69.46,69.58,69.45,69.51,53300.0,51.57,51.6591,51.5626,51.6071,53300.0
2008-08-05 12:30:00,69.51,69.52,69.46,69.49,34600.0,51.6071,51.6146,51.57,51.5923,34600.0
2008-08-05 12:40:00,69.5,69.51,69.45,69.51,45600.0,51.5997,51.6071,51.5626,51.6071,45600.0
2008-08-05 12:50:00,69.5,69.52,69.46,69.51,20000.0,51.5997,51.6146,51.57,51.6071,20000.0
2008-08-05 13:00:00,69.51,69.53,69.48,69.49,24500.0,51.6071,51.622,51.5849,51.5923,24500.0
2008-08-05 13:10:00,69.5,69.52,69.48,69.49,21300.0,51.5997,51.6146,51.5849,51.5923,21300.0
2008-08-05 13:20:00,69.49,69.52,69.47,69.52,17900.0,51.5923,51.6146,51.5774,51.6146,17900.0
2008-08-05 13:30:00,69.52,69.56,69.51,69.54,13800.0,51.6146,51.6443,51.6071,51.6294,13800.0
2008-08-05 13:40:00,69.55,69.63,69.54,69.58,18600.0,51.6368,51.6962,51.6294,51.6591,18600.0
2008-08-05 13:50:00,69.57,69.59,69.53,69.53,45500.0,51.6517,51.6665,51.622,51.622,45500.0
2008-08-05 14:00:00,69.52,69.57,69.5,69.5,34900.0,51.6146,51.6517,51.5997,51.5997,34900.0
2008-08-05 14:10:00,69.5,69.85,69.34,69.59,2175900.0,51.5997,51.8596,51.4809,51.6665,2175900.0
2008-08-05 14:20:00,69.57,69.62,69.42,69.58,229400.0,51.6517,51.6888,51.5403,51.6591,229400.0
2008-08-05 14:30:00,69.64,69.68,69.54,69.57,52900.0,51.7037,51.7334,51.6294,51.6517,52900.0
2008-08-05 14:40:00,69.55,69.88,69.54,69.86,51600.0,51.6368,51.8818,51.6294,51.867,51600.0
2008-08-05 14:50:00,69.85,69.85,69.75,69.76,32900.0,51.8596,51.8596,51.7853,51.7927,32900.0
2008-08-05 15:00:00,69.76,69.82,69.72,69.77,27400.0,51.7927,51.8373,51.763,51.8002,27400.0
2008-08-05 15:10:00,69.77,69.85,69.77,69.82,1303000.0,51.8002,51.8596,51.8002,51.8373,1303000.0
2008-08-05 15:20:00,69.81,69.86,69.72,69.77,76100.0,51.8299,51.867,51.763,51.8002,76100.0
2008-08-05 15:30:00,69.79,69.91,69.75,69.89,92300.0,51.815,51.9041,51.7853,51.8893,92300.0
2008-08-05 15:40:00,69.91,70.1,69.87,70.09,148500.0,51.9041,52.0452,51.8744,52.0378,148500.0
2008-08-05 15:50:00,70.09,70.18,70.09,70.18,189500.0,52.0378,52.1046,52.0378,52.1046,189500.0
2008-08-05 16:00:00,70.18,70.25,69.6,69.6,2400.0,52.1046,52.1565,51.674,51.674,2400.0
2008-08-05 16:10:00,69.6,69.6,69.6,69.6,0.0,51.674,51.674,51.674,51.674,0.0
2008-08-06 09:30:00,69.87,70.07,69.81,69.81,33200.0,51.8744,52.0229,51.8299,51.8299,33200.0
2008-08-06 09:40:00,69.82,69.96,69.82,69.86,40900.0,51.8373,51.9412,51.8373,51.867,40900.0
2008-08-06 09:50:00,69.83,70.02,69.82,69.97,40700.0,51.8447,51.9858,51.8373,51.9487,40700.0
2008-08-06 10:00:00,69.99,70.03,69.89,69.98,26800.0,51.9635,51.9932,51.8893,51.9561,26800.0
2008-08-06 10:10:00,69.98,70.02,69.93,70.0,26200.0,51.9561,51.9858,51.919,51.9709,26200.0
2008-08-06 10:20:00,70.01,70.03,69.95,69.95,28400.0,51.9784,51.9932,51.9338,51.9338,28400.0
2008-08-06 10:30:00,69.95,70.0,69.83,69.87,58800.0,51.9338,51.9709,51.8447,51.8744,58800.0
2008-08-06 10:40:00,69.85,69.88,69.77,69.84,50300.0,51.8596,51.8818,51.8002,51.8521,50300.0
2008-08-06 10:50:00,69.85,69.9,69.83,69.85,47900.0,51.8596,51.8967,51.8447,51.8596,47900.0
2008-08-06 11:00:00,69.85,70.18,69.78,69.89,33800.0,51.8596,52.1046,51.8076,51.8893,33800.0
2008-08-06 11:10:00,69.89,70.03,69.88,70.02,39500.0,51.8893,51.9932,51.8818,51.9858,39500.0
2008-08-06 11:20:00,70.02,70.11,69.98,70.09,21200.0,51.9858,52.0526,51.9561,52.0378,21200.0
2008-08-06 11:30:00,70.08,70.14,70.04,70.11,23000.0,52.0303,52.0749,52.0006,52.0526,23000.0
2008-08-06 11:40:00,70.14,70.16,70.05,70.09,21400.0,52.0749,52.0897,52.0081,52.0378,21400.0
2008-08-06 11:50:00,70.09,70.12,70.03,70.12,25000.0,52.0378,52.06,51.9932,52.06,25000.0
2008-08-06 12:00:00,70.09,70.2,70.08,70.14,73300.0,52.0378,52.1194,52.0303,52.0749,73300.0
2008-08-06 12:10:00,70.14,70.15,70.1,70.12,13600.0,52.0749,52.0823,52.0452,52.06,13600.0
2008-08-06 12:20:00,70.13,70.23,70.13,70.22,18400.0,52.0674,52.1417,52.0674,52.1343,18400.0
2008-08-06 12:30:00,70.22,70.23,70.15,70.18,26100.0,52.1343,52.1417,52.0823,52.1046,26100.0
2008-08-06 12:40:00,70.2,70.33,70.19,70.26,43200.0,52.1194,52.2159,52.112,52.164,43200.0
2008-08-06 12:50:00,70.24,70.24,70.15,70.19,20800.0,52.1491,52.1491,52.0823,52.112,20800.0
2008-08-06 13:00:00,70.17,70.17,70.1,70.15,15000.0,52.0971,52.0971,52.0452,52.0823,15000.0
2008-08-06 13:10:00,70.14,70.21,70.12,70.19,11800.0,52.0749,52.1268,52.06,52.112,11800.0
2008-08-06 13:20:00,70.2,70.29,70.17,70.24,11400.0,52.1194,52.1862,52.0971,52.1491,11400.0
2008-08-06 13:30:00,70.25,70.31,70.22,70.24,23100.0,52.1565,52.2011,52.1343,52.1491,23100.0
2008-08-06 13:40:00,70.19,70.29,70.19,70.26,22700.0,52.112,52.1862,52.112,52.164,22700.0
2008-08-06 13:50:00,70.24,70.24,70.13,70.18,20900.0,52.1491,52.1491,52.0674,52.1046,20900.0
2008-08-06 14:00:00,70.22,70.25,70.17,70.24,18400.0,52.1343,52.1565,52.0971,52.1491,18400.0
2008-08-06 14:10:00,70.23,70.4,70.23,70.36,22100.0,52.1417,52.2679,52.1417,52.2382,22100.0
2008-08-06 14:20:00,70.41,70.43,70.36,70.37,17800.0,52.2753,52.2902,52.2382,52.2456,17800.0
2008-08-06 14:30:00,70.38,70.47,70.37,70.42,15800.0,52.2531,52.3199,52.2456,52.2828,15800.0
2008-08-06 14:40:00,70.4,70.59,70.4,70.59,30800.0,52.2679,52.409,52.2679,52.409,30800.0
2008-08-06 14:50:00,70.6,70.76,70.6,70.62,1173700.0,52.4164,52.5352,52.4164,52.4312,1173700.0
2008-08-06 15:00:00,70.61,70.66,70.59,70.61,32800.0,52.4238,52.4609,52.409,52.4238,32800.0
2008-08-06 15:10:00,70.61,70.62,70.52,70.57,39200.0,52.4238,52.4312,52.357,52.3941,39200.0
2008-08-06 15:20:00,70.59,70.61,70.53,70.53,18500.0,52.409,52.4238,52.3644,52.3644,18500.0
2008-08-06 15:30:00,70.52,70.52,70.42,70.46,46100.0,52.357,52.357,52.2828,52.3125,46100.0
2008-08-06 15:40:00,70.47,70.55,70.45,70.52,25100.0,52.3199,52.3793,52.305,52.357,25100.0
2008-08-06 15:50:00,70.53,70.59,70.5,70.55,49200.0,52.3644,52.409,52.3422,52.3793,49200.0
2008-08-06 16:00:00,70.65,70.65,70.55,70.55,35500.0,52.4535,52.4535,52.3793,52.3793,35500.0
2008-08-06 16:10:00,70.55,70.55,70.55,70.55,0.0,52.3793,52.3793,52.3793,52.3793,0.0
2008-08-07 09:30:00,69.99,70.03,69.65,69.75,31500.0,51.9635,51.9932,51.7111,51.7853,31500.0
2008-08-07 09:40:00,69.76,69.83,69.72,69.83,19300.0,51.7927,51.8447,51.763,51.8447,19300.0
2008-08-07 09:50:00,69.87,70.65,69.85,69.93,20400.0,51.8744,52.4535,51.8596,51.919,20400.0
2008-08-07 10:00:00,69.93,70.15,69.93,70.13,39400.0,51.919,52.0823,51.919,52.0674,39400.0
2008-08-07 10:10:00,70.09,70.18,70.01,70.17,19500.0,52.0378,52.1046,51.9784,52.0971,19500.0
2008-08-07 10:20:00,70.18,70.21,70.03,70.07,16800.0,52.1046,52.1268,51.9932,52.0229,16800.0
2008-08-07 10:30:00,70.07,70.16,70.02,70.13,23900.0,52.0229,52.0897,51.9858,52.0674,23900.0
2008-08-07 10:40:00,70.1,70.1,69.95,70.01,32300.0,52.0452,52.0452,51.9338,51.9784,32300.0
2008-08-07 10:50:00,70.01,70.13,70.0,70.12,13700.0,51.9784,52.0674,51.9709,52.06,13700.0
2008-08-07 11:00:00,70.12,70.16,70.02,70.09,19200.0,52.06,52.0897,51.9858,52.0378,19200.0
2008-08-07 11:10:00,70.08,70.15,69.98,69.99,25000.0,52.0303,52.0823,51.9561,51.9635,25000.0
2008-08-07 11:20:00,69.99,70.02,69.92,70.0,19300.0,51.9635,51.9858,51.9115,51.9709,19300.0
2008-08-07 11:30:00,70.01,70.05,69.95,70.02,14200.0,51.9784,52.0081,51.9338,51.9858,14200.0
2008-08-07 11:40:00,69.99,70.07,69.93,70.02,26800.0,51.9635,52.0229,51.919,51.9858,26800.0
2008-08-07 11:50:00,70.04,70.06,69.93,69.95,14200.0,52.0006,52.0155,51.919,51.9338,14200.0
2008-08-07 12:00:00,69.92,69.92,69.87,69.88,14100.0,51.9115,51.9115,51.8744,51.8818,14100.0
2008-08-07 12:10:00,69.88,70.0,69.88,69.96,15400.0,51.8818,51.9709,51.8818,51.9412,15400.0
2008-08-07 12:20:00,69.96,70.04,69.93,70.02,4400.0,51.9412,52.0006,51.919,51.9858,4400.0
2008-08-07 12:30:00,70.01,70.11,69.97,70.07,18900.0,51.9784,52.0526,51.9487,52.0229,18900.0
2008-08-07 12:40:00,70.08,70.24,70.06,70.22,17400.0,52.0303,52.1491,52.0155,52.1343,17400.0
2008-08-07 12:50:00,70.2,70.2,70.13,70.16,29600.0,52.1194,52.1194,52.0674,52.0897,29600.0
2008-08-07 13:00:00,70.16,70.17,70.05,70.07,10800.0,52.0897,52.0971,52.0081,52.0229,10800.0
2008-08-07 13:10:00,70.08,70.17,70.07,70.09,14000.0,52.0303,52.0971,52.0229,52.0378,14000.0
2008-08-07 13:20:00,70.08,70.11,70.03,70.09,16900.0,52.0303,52.0526,51.9932,52.0378,16900.0
2008-08-07 13:30:00,70.12,70.18,70.08,70.11,15600.0,52.06,52.1046,52.0303,52.0526,15600.0
2008-08-07 13:40:00,70.11,70.19,70.07,70.1,20600.0,52.0526,52.112,52.0229,52.0452,20600.0
2008-08-07 13:50:00,70.08,70.1,69.98,69.98,12900.0,52.0303,52.0452,51.9561,51.9561,12900.0
2008-08-07 14:00:00,69.98,70.02,69.92,69.93,17400.0,51.9561,51.9858,51.9115,51.919,17400.0
2008-08-07 14:10:00,69.91,69.99,69.89,69.95,17100.0,51.9041,51.9635,51.8893,51.9338,17100.0
2008-08-07 14:20:00,69.98,69.99,69.9,69.94,27800.0,51.9561,51.9635,51.8967,51.9264,27800.0
2008-08-07 14:30:00,69.95,70.05,69.94,69.96,25300.0,51.9338,52.0081,51.9264,51.9412,25300.0
2008-08-07 14:40:00,69.96,69.96,69.79,69.84,25300.0,51.9412,51.9412,51.815,51.8521,25300.0
2008-08-07 14:50:00,69.84,69.87,69.7,69.7,22900.0,51.8521,51.8744,51.7482,51.7482,22900.0
2008-08-07 15:00:00,69.7,69.77,69.47,69.58,3710200.0,51.7482,51.8002,51.5774,51.6591,3710200.0
2008-08-07 15:10:00,69.58,69.65,69.55,69.57,98700.0,51.6591,51.7111,51.6368,51.6517,98700.0
2008-08-07 15:20:00,69.57,69.63,69.53,69.58,62900.0,51.6517,51.6962,51.622,51.6591,62900.0
2008-08-07 15:30:00,69.57,69.57,69.22,69.25,144500.0,51.6517,51.6517,51.3918,51.4141,144500.0
2008-08-07 15:40:00,69.23,69.27,69.17,69.24,63900.0,51.3993,51.4289,51.3547,51.4067,63900.0
2008-08-07 15:50:00,69.23,69.39,69.22,69.38,55800.0,51.3993,51.518,51.3918,51.5106,55800.0
2008-08-08 09:30:00,69.28,69.47,69.08,69.43,41300.0,51.4364,51.5774,51.2879,51.5477,41300.0
2008-08-08 09:40:00,69.43,69.49,69.28,69.49,57800.0,51.5477,51.5923,51.4364,51.5923,57800.0
2008-08-08 09:50:00,69.5,69.65,69.47,69.61,47400.0,51.5997,51.7111,51.5774,51.6814,47400.0
2008-08-08 10:00:00,69.61,69.94,69.56,69.94,36800.0,51.6814,51.9264,51.6443,51.9264,36800.0
2008-08-08 10:10:00,69.96,70.25,69.91,70.18,1765200.0,51.9412,52.1565,51.9041,52.1046,1765200.0
2008-08-08 10:20:00,70.16,70.41,70.13,70.33,70900.0,52.0897,52.2753,52.0674,52.2159,70900.0
2008-08-08 10:30:00,70.32,70.33,70.17,70.22,49400.0,52.2085,52.2159,52.0971,52.1343,49400.0
2008-08-08 10:40:00,70.21,70.25,70.19,70.2,30500.0,52.1268,52.1565,52.112,52.1194,30500.0
2008-08-08 10:50:00,70.25,70.33,70.19,70.25,41200.0,52.1565,52.2159,52.112,52.1565,41200.0
2008-08-08 11:00:00,70.26,70.26,70.15,70.17,20300.0,52.164,52.164,52.0823,52.0971,20300.0
2008-08-08 11:10:00,70.19,70.29,70.18,70.25,30900.0,52.112,52.1862,52.1046,52.1565,30900.0
2008-08-08 11:20:00,70.25,70.28,70.19,70.2,30400.0,52.1565,52.1788,52.112,52.1194,30400.0
2008-08-08 11:30:00,70.2,70.34,70.19,70.24,35200.0,52.1194,52.2234,52.112,52.1491,35200.0
2008-08-08 11:40:00,70.21,70.25,70.18,70.23,34200.0,52.1268,52.1565,52.1046,52.1417,34200.0
2008-08-08 11:50:00,70.23,70.31,70.2,70.27,23500.0,52.1417,52.2011,52.1194,52.1714,23500.0
2008-08-08 12:00:00,70.26,70.32,70.24,70.25,22400.0,52.164,52.2085,52.1491,52.1565,22400.0
2008-08-08 12:10:00,70.26,70.49,70.26,70.49,48000.0,52.164,52.3347,52.164,52.3347,48000.0
2008-08-08 12:20:00,70.5,70.53,70.44,70.51,39600.0,52.3422,52.3644,52.2976,52.3496,39600.0
2008-08-08 12:30:00,70.48,70.53,70.42,70.48,28400.0,52.3273,52.3644,52.2828,52.3273,28400.0
2008-08-08 12:40:00,70.48,70.5,70.45,70.47,15200.0,52.3273,52.3422,52.305,52.3199,15200.0
2008-08-08 12:50:00,70.47,70.52,70.46,70.47,18200.0,52.3199,52.357,52.3125,52.3199,18200.0
2008-08-08 13:00:00,70.46,70.54,70.46,70.49,16000.0,52.3125,52.3719,52.3125,52.3347,16000.0
2008-08-08 13:10:00,70.48,70.5,70.43,70.48,12500.0,52.3273,52.3422,52.2902,52.3273,12500.0
2008-08-08 13:20:00,70.48,70.65,70.47,70.63,26800.0,52.3273,52.4535,52.3199,52.4387,26800.0
2008-08-08 13:30:00,70.64,70.75,70.61,70.7,17700.0,52.4461,52.5278,52.4238,52.4906,17700.0
2008-08-08 13:40:00,70.72,70.82,70.66,70.71,25700.0,52.5055,52.5797,52.4609,52.4981,25700.0
2008-08-08 13:50:00,70.72,70.74,70.68,70.69,13100.0,52.5055,52.5203,52.4758,52.4832,13100.0
2008-08-08 14:00:00,70.67,70.74,70.66,70.74,10900.0,52.4684,52.5203,52.4609,52.5203,10900.0
2008-08-08 14:10:00,70.75,70.75,70.69,70.74,13300.0,52.5278,52.5278,52.4832,52.5203,13300.0
2008-08-08 14:20:00,70.75,70.84,70.75,70.82,34500.0,52.5278,52.5946,52.5278,52.5797,34500.0
2008-08-08 14:30:00,70.85,70.87,70.8,70.87,13300.0,52.602,52.6169,52.5649,52.6169,13300.0
2008-08-08 14:40:00,70.86,70.91,70.77,70.79,22200.0,52.6094,52.6466,52.5426,52.5575,22200.0
2008-08-08 14:50:00,70.79,70.83,70.77,70.8,34100.0,52.5575,52.5872,52.5426,52.5649,34100.0
2008-08-08 15:00:00,70.8,70.89,70.8,70.84,43200.0,52.5649,52.6317,52.5649,52.5946,43200.0
2008-08-08 15:10:00,70.83,70.86,70.7,70.72,41700.0,52.5872,52.6094,52.4906,52.5055,41700.0
2008-08-08 15:20:00,70.73,70.8,70.72,70.78,70600.0,52.5129,52.5649,52.5055,52.55,70600.0
2008-08-08 15:30:00,70.77,70.92,70.76,70.88,39400.0,52.5426,52.654,52.5352,52.6243,39400.0
2008-08-08 15:40:00,70.93,70.96,70.88,70.9,44300.0,52.6614,52.6837,52.6243,52.6391,44300.0
2008-08-08 15:50:00,70.91,70.96,70.77,70.84,165900.0,52.6466,52.6837,52.5426,52.5946,165900.0
2008-08-11 09:30:00,70.81,70.81,70.63,70.67,18100.0,52.5723,52.5723,52.4387,52.4684,18100.0
2008-08-11 09:40:00,70.71,70.82,70.71,70.79,25500.0,52.4981,52.5797,52.4981,52.5575,25500.0
2008-08-11 09:50:00,70.79,70.96,70.75,70.92,26400.0,52.5575,52.6837,52.5278,52.654,26400.0
2008-08-11 10:00:00,70.92,70.93,70.86,70.9,13100.0,52.654,52.6614,52.6094,52.6391,13100.0
2008-08-11 10:10:00,70.91,71.0,70.86,71.0,22200.0,52.6466,52.7134,52.6094,52.7134,22200.0
2008-08-11 10:20:00,70.99,71.01,70.91,70.93,16300.0,52.7059,52.7208,52.6466,52.6614,16300.0
2008-08-11 10:30:00,70.93,70.93,70.87,70.88,18400.0,52.6614,52.6614,52.6169,52.6243,18400.0
2008-08-11 10:40:00,70.88,70.97,70.86,70.94,9600.0,52.6243,52.6911,52.6094,52.6688,9600.0
2008-08-11 10:50:00,70.95,71.01,70.94,70.97,18400.0,52.6763,52.7208,52.6688,52.6911,18400.0
2008-08-11 11:00:00,70.97,71.14,70.96,71.11,30000.0,52.6911,52.8173,52.6837,52.795,30000.0
2008-08-11 11:10:00,71.12,71.12,71.06,71.11,12800.0,52.8025,52.8025,52.7579,52.795,12800.0
2008-08-11 11:20:00,71.1,71.21,71.05,71.18,26200.0,52.7876,52.8693,52.7505,52.847,26200.0
2008-08-11 11:30:00,71.19,71.32,71.16,71.28,36000.0,52.8544,52.951,52.8322,52.9213,36000.0
2008-08-11 11:40:00,71.27,71.34,71.26,71.29,25100.0,52.9138,52.9658,52.9064,52.9287,25100.0
2008-08-11 11:50:00,71.3,71.4,71.3,71.38,22100.0,52.9361,53.0104,52.9361,52.9955,22100.0
2008-08-11 12:00:00,71.37,71.44,71.37,71.41,20000.0,52.9881,53.04,52.9881,53.0178,20000.0
2008-08-11 12:10:00,71.41,71.46,71.37,71.46,22700.0,53.0178,53.0549,52.9881,53.0549,22700.0
2008-08-11 12:20:00,71.49,71.63,71.49,71.61,27500.0,53.0772,53.1811,53.0772,53.1663,27500.0
2008-08-11 12:30:00,71.61,71.62,71.57,71.59,13600.0,53.1663,53.1737,53.1366,53.1514,13600.0
2008-08-11 12:40:00,71.59,71.66,71.53,71.55,29100.0,53.1514,53.2034,53.1069,53.1217,29100.0
2008-08-11 12:50:00,71.54,71.58,71.53,71.54,20500.0,53.1143,53.144,53.1069,53.1143,20500.0
2008-08-11 13:00:00,71.54,71.54,71.49,71.52,29200.0,53.1143,53.1143,53.0772,53.0994,29200.0
2008-08-11 13:10:00,71.53,71.58,71.53,71.55,13600.0,53.1069,53.144,53.1069,53.1217,13600.0
2008-08-11 13:20:00,71.56,71.68,71.56,71.68,24600.0,53.1291,53.2182,53.1291,53.2182,24600.0
2008-08-11 13:30:00,71.69,71.8,71.69,71.78,29600.0,53.2257,53.3073,53.2257,53.2925,29600.0
2008-08-11 13:40:00,71.78,71.78,71.66,71.71,12700.0,53.2925,53.2925,53.2034,53.2405,12700.0
2008-08-11 13:50:00,71.7,71.77,71.6,71.61,42100.0,53.2331,53.2851,53.1588,53.1663,42100.0
2008-08-11 14:00:00,71.61,71.63,71.54,71.61,19600.0,53.1663,53.1811,53.1143,53.1663,19600.0
2008-08-11 14:10:00,71.6,71.6,71.47,71.5,28500.0,53.1588,53.1588,53.0623,53.0846,28500.0
2008-08-11 14:20:00,71.5,71.52,71.36,71.41,30800.0,53.0846,53.0994,52.9807,53.0178,30800.0
2008-08-11 14:30:00,71.41,71.45,71.22,71.34,30800.0,53.0178,53.0475,52.8767,52.9658,30800.0
2008-08-11 14:40:00,71.34,71.34,71.22,71.25,31500.0,52.9658,52.9658,52.8767,52.899,31500.0
2008-08-11 14:50:00,71.26,71.28,71.14,71.23,36200.0,52.9064,52.9213,52.8173,52.8841,36200.0
2008-08-11 15:00:00,71.25,71.46,71.24,71.41,62700.0,52.899,53.0549,52.8916,53.0178,62700.0
2008-08-11 15:10:00,71.39,71.39,71.27,71.27,27800.0,53.0029,53.0029,52.9138,52.9138,27800.0
2008-08-11 15:20:00,71.28,71.32,71.14,71.15,39500.0,52.9213,52.951,52.8173,52.8247,39500.0
2008-08-11 15:30:00,71.16,71.16,71.0,71.09,41600.0,52.8322,52.8322,52.7134,52.7802,41600.0
2008-08-11 15:40:00,71.11,71.23,71.1,71.21,74100.0,52.795,52.8841,52.7876,52.8693,74100.0
2008-08-11 15:50:00,71.25,71.36,71.25,71.35,72700.0,52.899,52.9807,52.899,52.9732,72700.0
2008-08-12 09:30:00,71.24,71.24,71.0,71.0,30200.0,52.8916,52.8916,52.7134,52.7134,30200.0
2008-08-12 09:40:00,70.99,71.21,70.96,71.08,18800.0,52.7059,52.8693,52.6837,52.7728,18800.0
2008-08-12 09:50:00,71.08,71.14,71.0,71.09,46300.0,52.7728,52.8173,52.7134,52.7802,46300.0
2008-08-12 10:00:00,71.08,71.2,71.01,71.12,39700.0,52.7728,52.8619,52.7208,52.8025,39700.0
2008-08-12 10:10:00,71.13,71.21,71.07,71.15,27600.0,52.8099,52.8693,52.7653,52.8247,27600.0
2008-08-12 10:20:00,71.13,71.13,70.92,70.92,22600.0,52.8099,52.8099,52.654,52.654,22600.0
2008-08-12 10:30:00,70.91,70.92,70.84,70.89,20900.0,52.6466,52.654,52.5946,52.6317,20900.0
2008-08-12 10:40:00,70.88,71.0,70.87,71.0,24000.0,52.6243,52.7134,52.6169,52.7134,24000.0
2008-08-12 10:50:00,70.99,71.0,70.89,70.95,15900.0,52.7059,52.7134,52.6317,52.6763,15900.0
2008-08-12 11:00:00,70.96,71.07,70.9,71.06,29000.0,52.6837,52.7653,52.6391,52.7579,29000.0
2008-08-12 11:10:00,71.07,71.11,70.99,71.08,36300.0,52.7653,52.795,52.7059,52.7728,36300.0
2008-08-12 11:20:00,71.1,71.2,71.05,71.19,29400.0,52.7876,52.8619,52.7505,52.8544,29400.0
2008-08-12 11:30:00,71.19,71.21,71.08,71.09,34200.0,52.8544,52.8693,52.7728,52.7802,34200.0
2008-08-12 11:40:00,71.08,71.15,71.06,71.09,18700.0,52.7728,52.8247,52.7579,52.7802,18700.0
2008-08-12 11:50:00,71.09,71.11,71.04,71.05,16600.0,52.7802,52.795,52.7431,52.7505,16600.0
2008-08-12 12:00:00,71.03,71.08,71.03,71.07,13800.0,52.7356,52.7728,52.7356,52.7653,13800.0
2008-08-12 12:10:00,71.03,71.06,71.0,71.02,16900.0,52.7356,52.7579,52.7134,52.7282,16900.0
2008-08-12 12:20:00,71.02,71.08,71.01,71.06,19200.0,52.7282,52.7728,52.7208,52.7579,19200.0
2008-08-12 12:30:00,71.06,71.09,70.95,70.97,17600.0,52.7579,52.7802,52.6763,52.6911,17600.0
2008-08-12 12:40:00,70.97,71.04,70.97,71.0,25600.0,52.6911,52.7431,52.6911,52.7134,25600.0
2008-08-12 12:50:00,71.0,71.08,70.99,71.07,20700.0,52.7134,52.7728,52.7059,52.7653,20700.0
2008-08-12 13:00:00,71.08,71.12,71.04,71.06,20800.0,52.7728,52.8025,52.7431,52.7579,20800.0
2008-08-12 13:10:00,71.06,71.06,70.98,71.02,23900.0,52.7579,52.7579,52.6985,52.7282,23900.0
2008-08-12 13:20:00,70.99,70.99,70.92,70.94,82300.0,52.7059,52.7059,52.654,52.6688,82300.0
2008-08-12 13:30:00,70.93,70.95,70.88,70.92,21300.0,52.6614,52.6763,52.6243,52.654,21300.0
2008-08-12 13:40:00,70.9,71.01,70.9,70.99,30100.0,52.6391,52.7208,52.6391,52.7059,30100.0
2008-08-12 13:50:00,70.97,70.97,70.83,70.9,26000.0,52.6911,52.6911,52.5872,52.6391,26000.0
2008-08-12 14:00:00,70.91,70.99,70.89,70.9,35000.0,52.6466,52.7059,52.6317,52.6391,35000.0
2008-08-12 14:10:00,70.88,70.92,70.87,70.9,9900.0,52.6243,52.654,52.6169,52.6391,9900.0
2008-08-12 14:20:00,70.9,71.06,70.83,71.03,32600.0,52.6391,52.7579,52.5872,52.7356,32600.0
2008-08-12 14:30:00,71.01,71.01,70.99,70.99,6400.0,52.7208,52.7208,52.7059,52.7059,6400.0
2008-08-12 14:40:00,70.97,70.97,70.9,70.95,20700.0,52.6911,52.6911,52.6391,52.6763,20700.0
2008-08-12 14:50:00,70.95,70.98,70.78,70.78,30000.0,52.6763,52.6985,52.55,52.55,30000.0
2008-08-12 15:00:00,70.78,70.8,70.66,70.71,38200.0,52.55,52.5649,52.4609,52.4981,38200.0
2008-08-12 15:10:00,70.67,70.71,70.5,70.62,109600.0,52.4684,52.4981,52.3422,52.4312,109600.0
2008-08-12 15:20:00,70.62,70.67,70.55,70.59,37100.0,52.4312,52.4684,52.3793,52.409,37100.0
2008-08-12 15:30:00,70.6,70.61,70.38,70.38,22700.0,52.4164,52.4238,52.2531,52.2531,22700.0
2008-08-12 15:40:00,70.38,70.57,70.34,70.56,46800.0,52.2531,52.3941,52.2234,52.3867,46800.0
2008-08-12 15:50:00,70.54,70.62,70.5,70.59,36200.0,52.3719,52.4312,52.3422,52.409,36200.0
2008-08-12 16:00:00,70.59,70.75,70.59,70.75,2200.0,52.409,52.5278,52.409,52.5278,2200.0
2008-08-12 16:10:00,70.75,70.75,70.75,70.75,0.0,52.5278,52.5278,52.5278,52.5278,0.0
2008-08-13 09:30:00,70.42,70.45,70.28,70.28,20100.0,52.2828,52.305,52.1788,52.1788,20100.0
2008-08-13 09:40:00,70.26,70.27,70.09,70.18,24600.0,52.164,52.1714,52.0378,52.1046,24600.0
2008-08-13 09:50:00,70.2,70.26,70.15,70.22,21100.0,52.1194,52.164,52.0823,52.1343,21100.0
2008-08-13 10:00:00,70.21,70.59,70.16,70.25,42600.0,52.1268,52.409,52.0897,52.1565,42600.0
2008-08-13 10:10:00,70.25,70.25,70.11,70.16,23500.0,52.1565,52.1565,52.0526,52.0897,23500.0
2008-08-13 10:20:00,70.16,70.26,70.11,70.15,27900.0,52.0897,52.164,52.0526,52.0823,27900.0
2008-08-13 10:30:00,70.14,70.18,70.02,70.05,64800.0,52.0749,52.1046,51.9858,52.0081,64800.0
2008-08-13 10:40:00,70.05,70.15,70.03,70.14,40500.0,52.0081,52.0823,51.9932,52.0749,40500.0
2008-08-13 10:50:00,70.14,70.2,70.07,70.2,27800.0,52.0749,52.1194,52.0229,52.1194,27800.0
2008-08-13 11:00:00,70.2,70.2,69.97,69.98,31800.0,52.1194,52.1194,51.9487,51.9561,31800.0
2008-08-13 11:10:00,69.98,70.08,69.92,70.08,25800.0,51.9561,52.0303,51.9115,52.0303,25800.0
2008-08-13 11:20:00,70.09,70.09,70.01,70.05,23800.0,52.0378,52.0378,51.9784,52.0081,23800.0
2008-08-13 11:30:00,70.04,70.06,69.97,70.01,20200.0,52.0006,52.0155,51.9487,51.9784,20200.0
2008-08-13 11:40:00,70.02,70.02,69.88,69.93,34700.0,51.9858,51.9858,51.8818,51.919,34700.0
2008-08-13 11:50:00,69.92,69.97,69.89,69.95,15300.0,51.9115,51.9487,51.8893,51.9338,15300.0
2008-08-13 12:00:00,69.93,70.04,69.85,69.85,13600.0,51.919,52.0006,51.8596,51.8596,13600.0
2008-08-13 12:10:00,69.86,69.94,69.85,69.94,20600.0,51.867,51.9264,51.8596,51.9264,20600.0
2008-08-13 12:20:00,69.94,70.03,69.92,70.0,18000.0,51.9264,51.9932,51.9115,51.9709,18000.0
2008-08-13 12:30:00,69.99,70.06,69.97,70.05,22200.0,51.9635,52.0155,51.9487,52.0081,22200.0
2008-08-13 12:40:00,70.05,70.08,70.0,70.01,14000.0,52.0081,52.0303,51.9709,51.9784,14000.0
2008-08-13 12:50:00,70.01,70.15,69.97,70.12,14600.0,51.9784,52.0823,51.9487,52.06,14600.0
2008-08-13 13:00:00,70.13,70.15,70.08,70.09,19300.0,52.0674,52.0823,52.0303,52.0378,19300.0
2008-08-13 13:10:00,70.08,70.1,70.03,70.07,17300.0,52.0303,52.0452,51.9932,52.0229,17300.0
2008-08-13 13:20:00,70.08,70.26,70.05,70.22,42900.0,52.0303,52.164,52.0081,52.1343,42900.0
2008-08-13 13:30:00,70.21,70.43,70.21,70.43,33000.0,52.1268,52.2902,52.1268,52.2902,33000.0
2008-08-13 13:40:00,70.42,70.53,70.34,70.34,21700.0,52.2828,52.3644,52.2234,52.2234,21700.0
2008-08-13 13:50:00,70.34,70.58,70.34,70.54,17800.0,52.2234,52.4015,52.2234,52.3719,17800.0
2008-08-13 14:00:00,70.52,70.61,70.48,70.52,14500.0,52.357,52.4238,52.3273,52.357,14500.0
2008-08-13 14:10:00,70.53,70.54,70.4,70.44,22200.0,52.3644,52.3719,52.2679,52.2976,22200.0
2008-08-13 14:20:00,70.45,70.47,70.4,70.41,13600.0,52.305,52.3199,52.2679,52.2753,13600.0
2008-08-13 14:30:00,70.36,70.47,70.34,70.47,11900.0,52.2382,52.3199,52.2234,52.3199,11900.0
2008-08-13 14:40:00,70.5,70.75,70.5,70.7,23600.0,52.3422,52.5278,52.3422,52.4906,23600.0
2008-08-13 14:50:00,70.67,70.86,70.61,70.81,31900.0,52.4684,52.6094,52.4238,52.5723,31900.0
2008-08-13 15:00:00,70.81,70.88,70.68,70.68,32600.0,52.5723,52.6243,52.4758,52.4758,32600.0
2008-08-13 15:10:00,70.68,70.83,70.68,70.72,48200.0,52.4758,52.5872,52.4758,52.5055,48200.0
2008-08-13 15:20:00,70.73,70.74,70.53,70.63,37600.0,52.5129,52.5203,52.3644,52.4387,37600.0
2008-08-13 15:30:00,70.61,70.63,70.37,70.48,40800.0,52.4238,52.4387,52.2456,52.3273,40800.0
2008-08-13 15:40:00,70.47,70.5,70.27,70.31,26600.0,52.3199,52.3422,52.1714,52.2011,26600.0
2008-08-13 15:50:00,70.26,70.52,70.23,70.47,36600.0,52.164,52.357,52.1417,52.3199,36600.0
2008-08-13 16:00:00,70.47,70.52,70.47,70.52,1100.0,52.3199,52.357,52.3199,52.357,1100.0
2008-08-13 16:10:00,70.46,70.5,70.46,70.5,700.0,52.3125,52.3422,52.3125,52.3422,700.0
2008-08-14 09:30:00,70.02,70.16,69.92,70.1,48400.0,51.9858,52.0897,51.9115,52.0452,48400.0
2008-08-14 09:40:00,70.09,70.2,70.01,70.02,26500.0,52.0378,52.1194,51.9784,51.9858,26500.0
2008-08-14 09:50:00,70.03,70.33,70.01,70.33,26700.0,51.9932,52.2159,51.9784,52.2159,26700.0
2008-08-14 10:00:00,70.32,70.41,70.28,70.28,123000.0,52.2085,52.2753,52.1788,52.1788,123000.0
2008-08-14 10:10:00,70.29,70.41,70.26,70.41,70800.0,52.1862,52.2753,52.164,52.2753,70800.0
2008-08-14 10:20:00,70.41,70.56,70.37,70.54,95800.0,52.2753,52.3867,52.2456,52.3719,95800.0
2008-08-14 10:30:00,70.58,70.72,70.53,70.65,36300.0,52.4015,52.5055,52.3644,52.4535,36300.0
2008-08-14 10:40:00,70.66,70.83,70.64,70.79,38400.0,52.4609,52.5872,52.4461,52.5575,38400.0
2008-08-14 10:50:00,70.79,70.89,70.69,70.8,24900.0,52.5575,52.6317,52.4832,52.5649,24900.0
2008-08-14 11:00:00,70.81,70.89,70.74,70.89,43400.0,52.5723,52.6317,52.5203,52.6317,43400.0
2008-08-14 11:10:00,70.89,71.02,70.87,71.0,22200.0,52.6317,52.7282,52.6169,52.7134,22200.0
2008-08-14 11:20:00,71.0,71.0,70.87,70.9,14900.0,52.7134,52.7134,52.6169,52.6391,14900.0
2008-08-14 11:30:00,70.9,70.94,70.87,70.91,29800.0,52.6391,52.6688,52.6169,52.6466,29800.0
2008-08-14 11:40:00,70.91,70.92,70.82,70.84,23700.0,52.6466,52.654,52.5797,52.5946,23700.0
2008-08-14 11:50:00,70.82,70.95,70.8,70.91,44500.0,52.5797,52.6763,52.5649,52.6466,44500.0
2008-08-14 12:00:00,70.92,70.96,70.87,70.9,37900.0,52.654,52.6837,52.6169,52.6391,37900.0
2008-08-14 12:10:00,70.9,71.0,70.89,70.98,52400.0,52.6391,52.7134,52.6317,52.6985,52400.0
2008-08-14 12:20:00,70.98,70.99,70.85,70.87,396200.0,52.6985,52.7059,52.602,52.6169,396200.0
2008-08-14 12:30:00,70.86,70.97,70.85,70.93,46800.0,52.6094,52.6911,52.602,52.6614,46800.0
2008-08-14 12:40:00,70.94,71.23,70.93,71.16,50100.0,52.6688,52.8841,52.6614,52.8322,50100.0
2008-08-14 12:50:00,71.15,71.18,71.1,71.1,8300.0,52.8247,52.847,52.7876,52.7876,8300.0
2008-08-14 13:00:00,71.1,71.13,71.03,71.04,10800.0,52.7876,52.8099,52.7356,52.7431,10800.0
2008-08-14 13:10:00,71.06,71.13,71.02,71.03,24700.0,52.7579,52.8099,52.7282,52.7356,24700.0
2008-08-14 13:20:00,71.03,71.08,70.99,70.99,10200.0,52.7356,52.7728,52.7059,52.7059,10200.0
2008-08-14 13:30:00,70.98,70.99,70.9,70.95,40900.0,52.6985,52.7059,52.6391,52.6763,40900.0
2008-08-14 13:40:00,70.94,70.98,70.84,70.92,38400.0,52.6688,52.6985,52.5946,52.654,38400.0
2008-08-14 13:50:00,70.92,70.98,70.88,70.97,32500.0,52.654,52.6985,52.6243,52.6911,32500.0
2008-08-14 14:00:00,70.98,71.04,70.94,71.04,30200.0,52.6985,52.7431,52.6688,52.7431,30200.0
2008-08-14 14:10:00,71.02,71.09,70.94,71.08,16200.0,52.7282,52.7802,52.6688,52.7728,16200.0
2008-08-14 14:20:00,71.05,71.05,70.92,70.99,32800.0,52.7505,52.7505,52.654,52.7059,32800.0
2008-08-14 14:30:00,70.97,70.98,70.9,70.91,15200.0,52.6911,52.6985,52.6391,52.6466,15200.0
2008-08-14 14:40:00,70.89,70.98,70.71,70.78,44100.0,52.6317,52.6985,52.4981,52.55,44100.0
2008-08-14 14:50:00,70.78,70.85,70.78,70.79,15300.0,52.55,52.602,52.55,52.5575,15300.0
2008-08-14 15:00:00,70.79,70.79,70.67,70.75,61700.0,52.5575,52.5575,52.4684,52.5278,61700.0
2008-08-14 15:10:00,70.74,70.86,70.71,70.81,55800.0,52.5203,52.6094,52.4981,52.5723,55800.0
2008-08-14 15:20:00,70.82,70.85,70.7,70.71,41900.0,52.5797,52.602,52.4906,52.4981,41900.0
2008-08-14 15:30:00,70.72,70.91,70.71,70.89,69300.0,52.5055,52.6466,52.4981,52.6317,69300.0
2008-08-14 15:40:00,70.88,70.91,70.81,70.87,49800.0,52.6243,52.6466,52.5723,52.6169,49800.0
2008-08-14 15:50:00,70.87,70.92,70.79,70.88,36800.0,52.6169,52.654,52.5575,52.6243,36800.0
2008-08-15 09:30:00,71.12,71.24,71.07,71.17,20300.0,52.8025,52.8916,52.7653,52.8396,20300.0
2008-08-15 09:40:00,71.2,71.38,71.2,71.29,39900.0,52.8619,52.9955,52.8619,52.9287,39900.0
2008-08-15 09:50:00,71.27,71.27,71.07,71.18,38100.0,52.9138,52.9138,52.7653,52.847,38100.0
2008-08-15 10:00:00,71.17,71.17,70.73,70.87,47000.0,52.8396,52.8396,52.5129,52.6169,47000.0
2008-08-15 10:10:00,70.87,70.96,70.81,70.83,32100.0,52.6169,52.6837,52.5723,52.5872,32100.0
2008-08-15 10:20:00,70.86,70.99,70.77,70.94,33100.0,52.6094,52.7059,52.5426,52.6688,33100.0
2008-08-15 10:30:00,70.93,71.07,70.93,71.04,25000.0,52.6614,52.7653,52.6614,52.7431,25000.0
2008-08-15 10:40:00,71.04,71.12,71.03,71.09,34200.0,52.7431,52.8025,52.7356,52.7802,34200.0
2008-08-15 10:50:00,71.1,71.25,71.1,71.25,36800.0,52.7876,52.899,52.7876,52.899,36800.0
2008-08-15 11:00:00,71.23,71.23,71.09,71.1,20300.0,52.8841,52.8841,52.7802,52.7876,20300.0
2008-08-15 11:10:00,71.11,71.26,71.07,71.2,17100.0,52.795,52.9064,52.7653,52.8619,17100.0
2008-08-15 11:20:00,71.23,71.23,71.14,71.17,27500.0,52.8841,52.8841,52.8173,52.8396,27500.0
2008-08-15 11:30:00,71.2,71.28,71.13,71.15,30800.0,52.8619,52.9213,52.8099,52.8247,30800.0
2008-08-15 11:40:00,71.14,71.14,70.99,71.07,27000.0,52.8173,52.8173,52.7059,52.7653,27000.0
2008-08-15 11:50:00,71.07,71.1,70.99,71.04,41800.0,52.7653,52.7876,52.7059,52.7431,41800.0
2008-08-15 12:00:00,71.01,71.08,71.0,71.01,19300.0,52.7208,52.7728,52.7134,52.7208,19300.0
2008-08-15 12:10:00,70.97,71.01,70.9,71.01,18100.0,52.6911,52.7208,52.6391,52.7208,18100.0
2008-08-15 12:20:00,71.0,71.03,70.93,70.97,17900.0,52.7134,52.7356,52.6614,52.6911,17900.0
2008-08-15 12:30:00,70.97,71.12,70.97,71.11,21200.0,52.6911,52.8025,52.6911,52.795,21200.0
2008-08-15 12:40:00,71.11,71.15,71.04,71.12,16500.0,52.795,52.8247,52.7431,52.8025,16500.0
2008-08-15 12:50:00,71.11,71.15,71.08,71.08,9200.0,52.795,52.8247,52.7728,52.7728,9200.0
2008-08-15 13:00:00,71.08,71.13,71.07,71.1,37900.0,52.7728,52.8099,52.7653,52.7876,37900.0
2008-08-15 13:10:00,71.11,71.11,71.05,71.09,8400.0,52.795,52.795,52.7505,52.7802,8400.0
2008-08-15 13:20:00,71.09,71.09,71.02,71.04,11600.0,52.7802,52.7802,52.7282,52.7431,11600.0
2008-08-15 13:30:00,71.06,71.1,71.04,71.06,9200.0,52.7579,52.7876,52.7431,52.7579,9200.0
2008-08-15 13:40:00,71.05,71.06,71.0,71.04,8600.0,52.7505,52.7579,52.7134,52.7431,8600.0
2008-08-15 13:50:00,71.05,71.05,71.0,71.03,9100.0,52.7505,52.7505,52.7134,52.7356,9100.0
2008-08-15 14:00:00,71.02,71.03,70.93,70.94,18300.0,52.7282,52.7356,52.6614,52.6688,18300.0
2008-08-15 14:10:00,70.93,70.97,70.91,70.93,27900.0,52.6614,52.6911,52.6466,52.6614,27900.0
2008-08-15 14:20:00,70.95,70.99,70.91,70.95,79000.0,52.6763,52.7059,52.6466,52.6763,79000.0
2008-08-15 14:30:00,70.94,70.99,70.93,70.95,51600.0,52.6688,52.7059,52.6614,52.6763,51600.0
2008-08-15 14:40:00,70.94,70.97,70.92,70.93,16500.0,52.6688,52.6911,52.654,52.6614,16500.0
2008-08-15 14:50:00,70.94,71.04,70.94,71.02,22700.0,52.6688,52.7431,52.6688,52.7282,22700.0
2008-08-15 15:00:00,71.01,71.12,71.01,71.05,22500.0,52.7208,52.8025,52.7208,52.7505,22500.0
2008-08-15 15:10:00,71.06,71.06,71.03,71.05,33400.0,52.7579,52.7579,52.7356,52.7505,33400.0
2008-08-15 15:20:00,71.04,71.17,71.01,71.14,30200.0,52.7431,52.8396,52.7208,52.8173,30200.0
2008-08-15 15:30:00,71.13,71.15,71.11,71.15,13600.0,52.8099,52.8247,52.795,52.8247,13600.0
2008-08-15 15:40:00,71.16,71.19,71.07,71.07,54900.0,52.8322,52.8544,52.7653,52.7653,54900.0
2008-08-15 15:50:00,71.07,71.14,71.06,71.14,47000.0,52.7653,52.8173,52.7579,52.8173,47000.0
2008-08-18 09:30:00,71.42,71.42,71.12,71.13,19500.0,53.0252,53.0252,52.8025,52.8099,19500.0
2008-08-18 09:40:00,71.1,71.1,70.93,70.94,12500.0,52.7876,52.7876,52.6614,52.6688,12500.0
2008-08-18 09:50:00,70.96,70.97,70.82,70.93,19000.0,52.6837,52.6911,52.5797,52.6614,19000.0
2008-08-18 10:00:00,70.91,70.93,70.85,70.85,24600.0,52.6466,52.6614,52.602,52.602,24600.0
2008-08-18 10:10:00,70.83,70.9,70.77,70.78,43800.0,52.5872,52.6391,52.5426,52.55,43800.0
2008-08-18 10:20:00,70.78,70.88,70.75,70.87,30300.0,52.55,52.6243,52.5278,52.6169,30300.0
2008-08-18 10:30:00,70.88,70.9,70.82,70.87,30100.0,52.6243,52.6391,52.5797,52.6169,30100.0
2008-08-18 10:40:00,70.86,70.96,70.84,70.87,20300.0,52.6094,52.6837,52.5946,52.6169,20300.0
2008-08-18 10:50:00,70.89,70.99,70.88,70.97,26300.0,52.6317,52.7059,52.6243,52.6911,26300.0
2008-08-18 11:00:00,70.96,70.99,70.87,70.97,19300.0,52.6837,52.7059,52.6169,52.6911,19300.0
2008-08-18 11:10:00,70.98,71.01,70.89,70.94,16400.0,52.6985,52.7208,52.6317,52.6688,16400.0
2008-08-18 11:20:00,70.98,70.98,70.86,70.91,17200.0,52.6985,52.6985,52.6094,52.6466,17200.0
2008-08-18 11:30:00,70.92,70.94,70.86,70.91,12500.0,52.654,52.6688,52.6094,52.6466,12500.0
2008-08-18 11:40:00,70.92,70.92,70.85,70.86,13000.0,52.654,52.654,52.602,52.6094,13000.0
2008-08-18 11:50:00,70.86,70.89,70.63,70.63,13200.0,52.6094,52.6317,52.4387,52.4387,13200.0
2008-08-18 12:00:00,70.63,70.63,70.52,70.54,10700.0,52.4387,52.4387,52.357,52.3719,10700.0
2008-08-18 12:10:00,70.54,70.57,70.51,70.55,18300.0,52.3719,52.3941,52.3496,52.3793,18300.0
2008-08-18 12:20:00,70.53,70.59,70.49,70.59,16200.0,52.3644,52.409,52.3347,52.409,16200.0
2008-08-18 12:30:00,70.6,70.61,70.51,70.52,12700.0,52.4164,52.4238,52.3496,52.357,12700.0
2008-08-18 12:40:00,70.5,70.5,70.35,70.37,19400.0,52.3422,52.3422,52.2308,52.2456,19400.0
2008-08-18 12:50:00,70.35,70.35,70.28,70.3,14900.0,52.2308,52.2308,52.1788,52.1937,14900.0
2008-08-18 13:00:00,70.33,70.4,70.33,70.36,18800.0,52.2159,52.2679,52.2159,52.2382,18800.0
2008-08-18 13:10:00,70.36,70.38,70.28,70.3,14900.0,52.2382,52.2531,52.1788,52.1937,14900.0
2008-08-18 13:20:00,70.34,70.42,70.34,70.38,11300.0,52.2234,52.2828,52.2234,52.2531,11300.0
2008-08-18 13:30:00,70.38,70.42,70.33,70.36,16100.0,52.2531,52.2828,52.2159,52.2382,16100.0
2008-08-18 13:40:00,70.36,70.37,70.21,70.21,15600.0,52.2382,52.2456,52.1268,52.1268,15600.0
2008-08-18 13:50:00,70.21,70.27,70.15,70.15,18700.0,52.1268,52.1714,52.0823,52.0823,18700.0
2008-08-18 14:00:00,70.11,70.15,70.08,70.09,25100.0,52.0526,52.0823,52.0303,52.0378,25100.0
2008-08-18 14:10:00,70.1,70.14,70.01,70.01,16100.0,52.0452,52.0749,51.9784,51.9784,16100.0
2008-08-18 14:20:00,70.02,70.07,69.99,70.05,15600.0,51.9858,52.0229,51.9635,52.0081,15600.0
2008-08-18 14:30:00,70.04,70.04,69.94,69.99,21400.0,52.0006,52.0006,51.9264,51.9635,21400.0
2008-08-18 14:40:00,70.01,70.08,70.0,70.06,14100.0,51.9784,52.0303,51.9709,52.0155,14100.0
2008-08-18 14:50:00,70.08,70.1,70.04,70.09,11200.0,52.0303,52.0452,52.0006,52.0378,11200.0
2008-08-18 15:00:00,70.08,70.08,69.88,69.93,29000.0,52.0303,52.0303,51.8818,51.919,29000.0
2008-08-18 15:10:00,69.92,70.05,69.91,70.02,23400.0,51.9115,52.0081,51.9041,51.9858,23400.0
2008-08-18 15:20:00,70.01,70.17,69.93,70.08,35400.0,51.9784,52.0971,51.919,52.0303,35400.0
2008-08-18 15:30:00,70.07,70.18,70.04,70.12,97100.0,52.0229,52.1046,52.0006,52.06,97100.0
2008-08-18 15:40:00,70.12,70.12,69.86,69.94,23300.0,52.06,52.06,51.867,51.9264,23300.0
2008-08-18 15:50:00,69.93,70.16,69.93,70.16,21200.0,51.919,52.0897,51.919,52.0897,21200.0
2008-08-19 09:30:00,69.72,70.16,69.68,69.83,14300.0,51.763,52.0897,51.7334,51.8447,14300.0
2008-08-19 09:40:00,69.8,69.81,69.54,69.54,11500.0,51.8224,51.8299,51.6294,51.6294,11500.0
2008-08-19 09:50:00,69.5,69.67,69.48,69.62,32500.0,51.5997,51.7259,51.5849,51.6888,32500.0
2008-08-19 10:00:00,69.62,69.65,69.49,69.49,28900.0,51.6888,51.7111,51.5923,51.5923,28900.0
2008-08-19 10:10:00,69.53,69.54,69.4,69.47,33400.0,51.622,51.6294,51.5255,51.5774,33400.0
2008-08-19 10:20:00,69.47,69.48,69.38,69.41,18000.0,51.5774,51.5849,51.5106,51.5329,18000.0
2008-08-19 10:30:00,69.42,69.55,69.4,69.55,54000.0,51.5403,51.6368,51.5255,51.6368,54000.0
2008-08-19 10:40:00,69.54,69.64,69.5,69.52,29100.0,51.6294,51.7037,51.5997,51.6146,29100.0
2008-08-19 10:50:00,69.5,69.5,69.39,69.48,21800.0,51.5997,51.5997,51.518,51.5849,21800.0
2008-08-19 11:00:00,69.48,69.48,69.38,69.41,14100.0,51.5849,51.5849,51.5106,51.5329,14100.0
2008-08-19 11:10:00,69.4,69.49,69.35,69.36,23400.0,51.5255,51.5923,51.4883,51.4958,23400.0
2008-08-19 11:20:00,69.35,69.5,69.35,69.47,22200.0,51.4883,51.5997,51.4883,51.5774,22200.0
2008-08-19 11:30:00,69.44,69.49,69.35,69.37,24800.0,51.5552,51.5923,51.4883,51.5032,24800.0
2008-08-19 11:40:00,69.37,69.46,69.37,69.41,16900.0,51.5032,51.57,51.5032,51.5329,16900.0
2008-08-19 11:50:00,69.41,69.44,69.28,69.31,20000.0,51.5329,51.5552,51.4364,51.4586,20000.0
2008-08-19 12:00:00,69.29,69.35,69.28,69.31,51500.0,51.4438,51.4883,51.4364,51.4586,51500.0
2008-08-19 12:10:00,69.32,69.45,69.32,69.45,36700.0,51.4661,51.5626,51.4661,51.5626,36700.0
2008-08-19 12:20:00,69.43,69.48,69.43,69.45,12100.0,51.5477,51.5849,51.5477,51.5626,12100.0
2008-08-19 12:30:00,69.46,69.56,69.4,69.54,10200.0,51.57,51.6443,51.5255,51.6294,10200.0
2008-08-19 12:40:00,69.52,69.54,69.47,69.5,14400.0,51.6146,51.6294,51.5774,51.5997,14400.0
2008-08-19 12:50:00,69.51,69.57,69.49,69.51,19000.0,51.6071,51.6517,51.5923,51.6071,19000.0
2008-08-19 13:00:00,69.52,69.55,69.46,69.54,9500.0,51.6146,51.6368,51.57,51.6294,9500.0
2008-08-19 13:10:00,69.55,69.64,69.54,69.54,18300.0,51.6368,51.7037,51.6294,51.6294,18300.0
2008-08-19 13:20:00,69.57,69.61,69.55,69.56,13000.0,51.6517,51.6814,51.6368,51.6443,13000.0
2008-08-19 13:30:00,69.56,69.67,69.56,69.61,12000.0,51.6443,51.7259,51.6443,51.6814,12000.0
2008-08-19 13:40:00,69.61,69.69,69.57,69.64,19400.0,51.6814,51.7408,51.6517,51.7037,19400.0
2008-08-19 13:50:00,69.63,69.63,69.47,69.49,17400.0,51.6962,51.6962,51.5774,51.5923,17400.0
2008-08-19 14:00:00,69.47,69.54,69.43,69.54,37300.0,51.5774,51.6294,51.5477,51.6294,37300.0
2008-08-19 14:10:00,69.52,69.53,69.43,69.45,12000.0,51.6146,51.622,51.5477,51.5626,12000.0
2008-08-19 14:20:00,69.46,69.49,69.36,69.37,17600.0,51.57,51.5923,51.4958,51.5032,17600.0
2008-08-19 14:30:00,69.36,69.4,69.34,69.35,6900.0,51.4958,51.5255,51.4809,51.4883,6900.0
2008-08-19 14:40:00,69.32,69.4,69.29,69.4,17700.0,51.4661,51.5255,51.4438,51.5255,17700.0
2008-08-19 14:50:00,69.39,69.49,69.39,69.46,23900.0,51.518,51.5923,51.518,51.57,23900.0
2008-08-19 15:00:00,69.43,69.43,69.24,69.25,34900.0,51.5477,51.5477,51.4067,51.4141,34900.0
2008-08-19 15:10:00,69.27,69.37,69.27,69.32,18400.0,51.4289,51.5032,51.4289,51.4661,18400.0
2008-08-19 15:20:00,69.31,69.54,69.27,69.44,43500.0,51.4586,51.6294,51.4289,51.5552,43500.0
2008-08-19 15:30:00,69.42,69.43,69.31,69.38,31200.0,51.5403,51.5477,51.4586,51.5106,31200.0
2008-08-19 15:40:00,69.37,69.47,69.3,69.41,31500.0,51.5032,51.5774,51.4512,51.5329,31500.0
2008-08-19 15:50:00,69.39,69.51,69.37,69.51,24100.0,51.518,51.6071,51.5032,51.6071,24100.0
2008-08-19 16:00:00,69.51,69.51,69.51,69.51,100.0,51.6071,51.6071,51.6071,51.6071,100.0
2008-08-19 16:10:00,69.51,69.51,69.51,69.51,0.0,51.6071,51.6071,51.6071,51.6071,0.0
2008-08-20 09:30:00,69.73,69.73,69.46,69.58,38500.0,51.7705,51.7705,51.57,51.6591,38500.0
2008-08-20 09:40:00,69.53,69.56,69.18,69.19,25300.0,51.622,51.6443,51.3621,51.3696,25300.0
2008-08-20 09:50:00,69.21,69.35,69.21,69.33,24800.0,51.3844,51.4883,51.3844,51.4735,24800.0
2008-08-20 10:00:00,69.31,69.31,69.18,69.25,43700.0,51.4586,51.4586,51.3621,51.4141,43700.0
2008-08-20 10:10:00,69.25,69.59,69.25,69.48,30900.0,51.4141,51.6665,51.4141,51.5849,30900.0
2008-08-20 10:20:00,69.51,69.65,69.47,69.47,25900.0,51.6071,51.7111,51.5774,51.5774,25900.0
2008-08-20 10:30:00,69.49,69.67,69.47,69.55,39200.0,51.5923,51.7259,51.5774,51.6368,39200.0
2008-08-20 10:40:00,69.53,69.78,69.47,69.76,30100.0,51.622,51.8076,51.5774,51.7927,30100.0
2008-08-20 10:50:00,69.76,69.96,69.75,69.95,22800.0,51.7927,51.9412,51.7853,51.9338,22800.0
2008-08-20 11:00:00,69.96,69.97,69.82,69.86,32700.0,51.9412,51.9487,51.8373,51.867,32700.0
2008-08-20 11:10:00,69.9,70.0,69.82,69.84,38200.0,51.8967,51.9709,51.8373,51.8521,38200.0
2008-08-20 11:20:00,69.84,69.88,69.81,69.86,40200.0,51.8521,51.8818,51.8299,51.867,40200.0
2008-08-20 11:30:00,69.86,69.86,69.65,69.66,27600.0,51.867,51.867,51.7111,51.7185,27600.0
2008-08-20 11:40:00,69.66,69.67,69.58,69.63,28900.0,51.7185,51.7259,51.6591,51.6962,28900.0
2008-08-20 11:50:00,69.65,69.74,69.65,69.7,20300.0,51.7111,51.7779,51.7111,51.7482,20300.0
2008-08-20 12:00:00,69.7,69.74,69.52,69.58,33600.0,51.7482,51.7779,51.6146,51.6591,33600.0
2008-08-20 12:10:00,69.58,69.58,69.46,69.49,26500.0,51.6591,51.6591,51.57,51.5923,26500.0
2008-08-20 12:20:00,69.48,69.59,69.45,69.54,15900.0,51.5849,51.6665,51.5626,51.6294,15900.0
2008-08-20 12:30:00,69.54,69.6,69.53,69.54,16500.0,51.6294,51.674,51.622,51.6294,16500.0
2008-08-20 12:40:00,69.53,69.58,69.43,69.44,22000.0,51.622,51.6591,51.5477,51.5552,22000.0
2008-08-20 12:50:00,69.43,69.49,69.39,69.49,19600.0,51.5477,51.5923,51.518,51.5923,19600.0
2008-08-20 13:00:00,69.48,69.59,69.48,69.58,44000.0,51.5849,51.6665,51.5849,51.6591,44000.0
2008-08-20 13:10:00,69.58,69.62,69.54,69.59,20600.0,51.6591,51.6888,51.6294,51.6665,20600.0
2008-08-20 13:20:00,69.59,69.65,69.52,69.59,24400.0,51.6665,51.7111,51.6146,51.6665,24400.0
2008-08-20 13:30:00,69.61,69.65,69.58,69.58,16500.0,51.6814,51.7111,51.6591,51.6591,16500.0
2008-08-20 13:40:00,69.57,69.67,69.55,69.66,34300.0,51.6517,51.7259,51.6368,51.7185,34300.0
2008-08-20 13:50:00,69.66,69.66,69.58,69.62,19400.0,51.7185,51.7185,51.6591,51.6888,19400.0
2008-08-20 14:00:00,69.61,69.61,69.47,69.47,39500.0,51.6814,51.6814,51.5774,51.5774,39500.0
2008-08-20 14:10:00,69.46,69.48,69.34,69.35,25000.0,51.57,51.5849,51.4809,51.4883,25000.0
2008-08-20 14:20:00,69.34,69.45,69.31,69.39,33500.0,51.4809,51.5626,51.4586,51.518,33500.0
2008-08-20 14:30:00,69.38,69.42,69.33,69.4,43600.0,51.5106,51.5403,51.4735,51.5255,43600.0
2008-08-20 14:40:00,69.39,69.49,69.36,69.43,38600.0,51.518,51.5923,51.4958,51.5477,38600.0
2008-08-20 14:50:00,69.44,69.63,69.44,69.62,19900.0,51.5552,51.6962,51.5552,51.6888,19900.0
2008-08-20 15:00:00,69.62,69.72,69.59,69.66,28000.0,51.6888,51.763,51.6665,51.7185,28000.0
2008-08-20 15:10:00,69.64,69.68,69.54,69.55,20500.0,51.7037,51.7334,51.6294,51.6368,20500.0
2008-08-20 15:20:00,69.54,69.59,69.48,69.57,34300.0,51.6294,51.6665,51.5849,51.6517,34300.0
2008-08-20 15:30:00,69.56,69.66,69.44,69.63,87300.0,51.6443,51.7185,51.5552,51.6962,87300.0
2008-08-20 15:40:00,69.62,69.86,69.62,69.8,48700.0,51.6888,51.867,51.6888,51.8224,48700.0
2008-08-20 15:50:00,69.82,69.94,69.74,69.92,41600.0,51.8373,51.9264,51.7779,51.9115,41600.0
2008-08-20 16:00:00,69.93,69.99,69.91,69.91,11800.0,51.919,51.9635,51.9041,51.9041,11800.0
2008-08-20 16:10:00,69.91,69.91,69.91,69.91,0.0,51.9041,51.9041,51.9041,51.9041,0.0
2008-08-21 09:30:00,69.45,69.53,69.39,69.52,19500.0,51.5626,51.622,51.518,51.6146,19500.0
2008-08-21 09:40:00,69.5,69.61,69.42,69.45,37900.0,51.5997,51.6814,51.5403,51.5626,37900.0
2008-08-21 09:50:00,69.47,69.72,69.47,69.7,14200.0,51.5774,51.763,51.5774,51.7482,14200.0
2008-08-21 10:00:00,69.7,69.93,69.56,69.61,30000.0,51.7482,51.919,51.6443,51.6814,30000.0
2008-08-21 10:10:00,69.57,69.78,69.53,69.77,17800.0,51.6517,51.8076,51.622,51.8002,17800.0
2008-08-21 10:20:00,69.77,69.84,69.68,69.68,11200.0,51.8002,51.8521,51.7334,51.7334,11200.0
2008-08-21 10:30:00,69.71,69.71,69.55,69.65,33100.0,51.7556,51.7556,51.6368,51.7111,33100.0
2008-08-21 10:40:00,69.63,69.66,69.45,69.51,26900.0,51.6962,51.7185,51.5626,51.6071,26900.0
2008-08-21 10:50:00,69.53,69.6,69.43,69.56,20300.0,51.622,51.674,51.5477,51.6443,20300.0
2008-08-21 11:00:00,69.6,69.6,69.46,69.48,16900.0,51.674,51.674,51.57,51.5849,16900.0
2008-08-21 11:10:00,69.48,69.56,69.44,69.48,24200.0,51.5849,51.6443,51.5552,51.5849,24200.0
2008-08-21 11:20:00,69.47,69.65,69.47,69.62,37600.0,51.5774,51.7111,51.5774,51.6888,37600.0
2008-08-21 11:30:00,69.63,69.63,69.56,69.59,13400.0,51.6962,51.6962,51.6443,51.6665,13400.0
2008-08-21 11:40:00,69.59,69.84,69.59,69.76,19600.0,51.6665,51.8521,51.6665,51.7927,19600.0
2008-08-21 11:50:00,69.75,69.76,69.69,69.72,13000.0,51.7853,51.7927,51.7408,51.763,13000.0
2008-08-21 12:00:00,69.74,69.87,69.74,69.77,19300.0,51.7779,51.8744,51.7779,51.8002,19300.0
2008-08-21 12:10:00,69.78,69.83,69.75,69.82,13200.0,51.8076,51.8447,51.7853,51.8373,13200.0
2008-08-21 12:20:00,69.8,69.8,69.66,69.68,17500.0,51.8224,51.8224,51.7185,51.7334,17500.0
2008-08-21 12:30:00,69.68,69.72,69.68,69.7,11400.0,51.7334,51.763,51.7334,51.7482,11400.0
2008-08-21 12:40:00,69.71,69.71,69.64,69.7,11500.0,51.7556,51.7556,51.7037,51.7482,11500.0
2008-08-21 12:50:00,69.7,69.74,69.7,69.72,4800.0,51.7482,51.7779,51.7482,51.763,4800.0
2008-08-21 13:00:00,69.72,69.83,69.72,69.82,8400.0,51.763,51.8447,51.763,51.8373,8400.0
2008-08-21 13:10:00,69.84,69.93,69.79,69.91,14900.0,51.8521,51.919,51.815,51.9041,14900.0
2008-08-21 13:20:00,69.9,69.95,69.8,69.83,17700.0,51.8967,51.9338,51.8224,51.8447,17700.0
2008-08-21 13:30:00,69.82,69.97,69.8,69.94,5800.0,51.8373,51.9487,51.8224,51.9264,5800.0
2008-08-21 13:40:00,69.94,69.94,69.82,69.9,6100.0,51.9264,51.9264,51.8373,51.8967,6100.0
2008-08-21 13:50:00,69.89,69.89,69.79,69.85,19800.0,51.8893,51.8893,51.815,51.8596,19800.0
2008-08-21 14:00:00,69.81,69.9,69.79,69.84,10000.0,51.8299,51.8967,51.815,51.8521,10000.0
2008-08-21 14:10:00,69.86,70.0,69.86,69.93,15900.0,51.867,51.9709,51.867,51.919,15900.0
2008-08-21 14:20:00,69.92,70.01,69.9,69.98,18100.0,51.9115,51.9784,51.8967,51.9561,18100.0
2008-08-21 14:30:00,69.97,70.13,69.96,70.09,14500.0,51.9487,52.0674,51.9412,52.0378,14500.0
2008-08-21 14:40:00,70.09,70.21,70.08,70.16,12700.0,52.0378,52.1268,52.0303,52.0897,12700.0
2008-08-21 14:50:00,70.16,70.2,70.11,70.11,10200.0,52.0897,52.1194,52.0526,52.0526,10200.0
2008-08-21 15:00:00,70.13,70.19,70.07,70.1,14600.0,52.0674,52.112,52.0229,52.0452,14600.0
2008-08-21 15:10:00,70.1,70.26,70.08,70.16,38500.0,52.0452,52.164,52.0303,52.0897,38500.0
2008-08-21 15:20:00,70.15,70.19,70.09,70.12,33300.0,52.0823,52.112,52.0378,52.06,33300.0
2008-08-21 15:30:00,70.11,70.15,70.05,70.1,9100.0,52.0526,52.0823,52.0081,52.0452,9100.0
2008-08-21 15:40:00,70.09,70.2,70.09,70.12,11300.0,52.0378,52.1194,52.0378,52.06,11300.0
2008-08-21 15:50:00,70.14,70.14,69.99,70.0,15700.0,52.0749,52.0749,51.9635,51.9709,15700.0
2008-08-22 09:30:00,70.41,70.49,70.0,70.0,21400.0,52.2753,52.3347,51.9709,51.9709,21400.0
2008-08-22 09:40:00,70.42,70.62,70.4,70.62,27000.0,52.2828,52.4312,52.2679,52.4312,27000.0
2008-08-22 09:50:00,70.62,70.65,70.56,70.57,10400.0,52.4312,52.4535,52.3867,52.3941,10400.0
2008-08-22 10:00:00,70.64,70.71,70.51,70.67,22100.0,52.4461,52.4981,52.3496,52.4684,22100.0
2008-08-22 10:10:00,70.66,70.8,70.64,70.8,23700.0,52.4609,52.5649,52.4461,52.5649,23700.0
2008-08-22 10:20:00,70.8,70.82,70.77,70.77,8500.0,52.5649,52.5797,52.5426,52.5426,8500.0
2008-08-22 10:30:00,70.78,70.87,70.75,70.83,22000.0,52.55,52.6169,52.5278,52.5872,22000.0
2008-08-22 10:40:00,70.8,70.82,70.75,70.79,4900.0,52.5649,52.5797,52.5278,52.5575,4900.0
2008-08-22 10:50:00,70.79,70.79,70.67,70.68,19300.0,52.5575,52.5575,52.4684,52.4758,19300.0
2008-08-22 11:00:00,70.67,70.71,70.64,70.68,8300.0,52.4684,52.4981,52.4461,52.4758,8300.0
2008-08-22 11:10:00,70.65,70.67,70.59,70.65,21000.0,52.4535,52.4684,52.409,52.4535,21000.0
2008-08-22 11:20:00,70.69,70.7,70.59,70.59,6100.0,52.4832,52.4906,52.409,52.409,6100.0
2008-08-22 11:30:00,70.59,70.64,70.56,70.56,46500.0,52.409,52.4461,52.3867,52.3867,46500.0
2008-08-22 11:40:00,70.55,70.57,70.5,70.54,17200.0,52.3793,52.3941,52.3422,52.3719,17200.0
2008-08-22 11:50:00,70.55,70.55,70.51,70.54,7100.0,52.3793,52.3793,52.3496,52.3719,7100.0
2008-08-22 12:00:00,70.56,70.56,70.38,70.39,16300.0,52.3867,52.3867,52.2531,52.2605,16300.0
2008-08-22 12:10:00,70.38,70.44,70.36,70.38,8600.0,52.2531,52.2976,52.2382,52.2531,8600.0
2008-08-22 12:20:00,70.38,70.4,70.33,70.38,8300.0,52.2531,52.2679,52.2159,52.2531,8300.0
2008-08-22 12:30:00,70.39,70.46,70.35,70.42,22200.0,52.2605,52.3125,52.2308,52.2828,22200.0
2008-08-22 12:40:00,70.41,70.49,70.41,70.43,6600.0,52.2753,52.3347,52.2753,52.2902,6600.0
2008-08-22 12:50:00,70.41,70.52,70.41,70.5,5200.0,52.2753,52.357,52.2753,52.3422,5200.0
2008-08-22 13:00:00,70.51,70.63,70.49,70.62,10400.0,52.3496,52.4387,52.3347,52.4312,10400.0
2008-08-22 13:10:00,70.63,70.7,70.63,70.67,8500.0,52.4387,52.4906,52.4387,52.4684,8500.0
2008-08-22 13:20:00,70.62,70.69,70.62,70.66,3500.0,52.4312,52.4832,52.4312,52.4609,3500.0
2008-08-22 13:30:00,70.65,70.71,70.62,70.65,8800.0,52.4535,52.4981,52.4312,52.4535,8800.0
2008-08-22 13:40:00,70.66,70.8,70.63,70.7,63500.0,52.4609,52.5649,52.4387,52.4906,63500.0
2008-08-22 13:50:00,70.7,70.72,70.65,70.67,11200.0,52.4906,52.5055,52.4535,52.4684,11200.0
2008-08-22 14:00:00,70.64,70.66,70.52,70.52,10400.0,52.4461,52.4609,52.357,52.357,10400.0
2008-08-22 14:10:00,70.54,70.59,70.51,70.57,17600.0,52.3719,52.409,52.3496,52.3941,17600.0
2008-08-22 14:20:00,70.58,70.71,70.58,70.64,8800.0,52.4015,52.4981,52.4015,52.4461,8800.0
2008-08-22 14:30:00,70.66,70.7,70.64,70.7,7800.0,52.4609,52.4906,52.4461,52.4906,7800.0
2008-08-22 14:40:00,70.69,70.77,70.6,70.6,27900.0,52.4832,52.5426,52.4164,52.4164,27900.0
2008-08-22 14:50:00,70.59,70.64,70.59,70.62,6900.0,52.409,52.4461,52.409,52.4312,6900.0
2008-08-22 15:00:00,70.64,70.65,70.55,70.61,8800.0,52.4461,52.4535,52.3793,52.4238,8800.0
2008-08-22 15:10:00,70.61,70.68,70.6,70.66,25700.0,52.4238,52.4758,52.4164,52.4609,25700.0
2008-08-22 15:20:00,70.65,70.66,70.59,70.61,13000.0,52.4535,52.4609,52.409,52.4238,13000.0
2008-08-22 15:30:00,70.64,70.81,70.64,70.77,20900.0,52.4461,52.5723,52.4461,52.5426,20900.0
2008-08-22 15:40:00,70.76,70.77,70.71,70.77,5300.0,52.5352,52.5426,52.4981,52.5426,5300.0
2008-08-22 15:50:00,70.77,70.79,70.75,70.79,12200.0,52.5426,52.5575,52.5278,52.5575,12200.0
2008-08-25 09:30:00,70.49,70.49,70.27,70.32,30700.0,52.3347,52.3347,52.1714,52.2085,30700.0
2008-08-25 09:40:00,70.33,70.41,70.19,70.26,21400.0,52.2159,52.2753,52.112,52.164,21400.0
2008-08-25 09:50:00,70.25,70.28,70.2,70.22,14000.0,52.1565,52.1788,52.1194,52.1343,14000.0
2008-08-25 10:00:00,70.24,70.36,70.17,70.24,70300.0,52.1491,52.2382,52.0971,52.1491,70300.0
2008-08-25 10:10:00,70.23,70.34,70.23,70.32,11300.0,52.1417,52.2234,52.1417,52.2085,11300.0
2008-08-25 10:20:00,70.31,70.34,70.26,70.28,8000.0,52.2011,52.2234,52.164,52.1788,8000.0
2008-08-25 10:30:00,70.28,70.28,70.17,70.17,14300.0,52.1788,52.1788,52.0971,52.0971,14300.0
2008-08-25 10:40:00,70.17,70.23,70.1,70.1,15400.0,52.0971,52.1417,52.0452,52.0452,15400.0
2008-08-25 10:50:00,70.1,70.1,69.96,70.0,10100.0,52.0452,52.0452,51.9412,51.9709,10100.0
2008-08-25 11:00:00,70.0,70.02,69.95,69.96,9400.0,51.9709,51.9858,51.9338,51.9412,9400.0
2008-08-25 11:10:00,69.96,69.97,69.88,69.89,3400.0,51.9412,51.9487,51.8818,51.8893,3400.0
2008-08-25 11:20:00,69.91,70.79,69.9,69.93,10700.0,51.9041,52.5575,51.8967,51.919,10700.0
2008-08-25 11:30:00,69.93,69.93,69.89,69.92,5300.0,51.919,51.919,51.8893,51.9115,5300.0
2008-08-25 11:40:00,69.92,69.95,69.9,69.94,14300.0,51.9115,51.9338,51.8967,51.9264,14300.0
2008-08-25 11:50:00,69.94,69.94,69.57,69.61,27200.0,51.9264,51.9264,51.6517,51.6814,27200.0
2008-08-25 12:00:00,69.61,69.62,69.51,69.57,8600.0,51.6814,51.6888,51.6071,51.6517,8600.0
2008-08-25 12:10:00,69.55,69.62,69.46,69.48,12600.0,51.6368,51.6888,51.57,51.5849,12600.0
2008-08-25 12:20:00,69.48,69.49,69.44,69.48,7600.0,51.5849,51.5923,51.5552,51.5849,7600.0
2008-08-25 12:30:00,69.48,69.51,69.43,69.49,9400.0,51.5849,51.6071,51.5477,51.5923,9400.0
2008-08-25 12:40:00,69.51,69.54,69.5,69.51,16900.0,51.6071,51.6294,51.5997,51.6071,16900.0
2008-08-25 12:50:00,69.46,69.51,69.39,69.49,25700.0,51.57,51.6071,51.518,51.5923,25700.0
2008-08-25 13:00:00,69.48,69.61,69.48,69.61,54400.0,51.5849,51.6814,51.5849,51.6814,54400.0
2008-08-25 13:10:00,69.57,69.57,69.49,69.53,15400.0,51.6517,51.6517,51.5923,51.622,15400.0
2008-08-25 13:20:00,69.5,69.64,69.5,69.58,26400.0,51.5997,51.7037,51.5997,51.6591,26400.0
2008-08-25 13:30:00,69.61,69.64,69.59,69.62,14300.0,51.6814,51.7037,51.6665,51.6888,14300.0
2008-08-25 13:40:00,69.66,69.68,69.58,69.6,9100.0,51.7185,51.7334,51.6591,51.674,9100.0
2008-08-25 13:50:00,69.62,69.67,69.6,69.67,9700.0,51.6888,51.7259,51.674,51.7259,9700.0
2008-08-25 14:00:00,69.6,69.62,69.56,69.61,7200.0,51.674,51.6888,51.6443,51.6814,7200.0
2008-08-25 14:10:00,69.62,69.62,69.51,69.58,26900.0,51.6888,51.6888,51.6071,51.6591,26900.0
2008-08-25 14:20:00,69.58,69.59,69.53,69.57,5700.0,51.6591,51.6665,51.622,51.6517,5700.0
2008-08-25 14:30:00,69.58,69.59,69.53,69.56,12000.0,51.6591,51.6665,51.622,51.6443,12000.0
2008-08-25 14:40:00,69.56,69.71,69.54,69.66,17600.0,51.6443,51.7556,51.6294,51.7185,17600.0
2008-08-25 14:50:00,69.66,69.68,69.48,69.51,19100.0,51.7185,51.7334,51.5849,51.6071,19100.0
2008-08-25 15:00:00,69.51,69.56,69.46,69.53,14700.0,51.6071,51.6443,51.57,51.622,14700.0
2008-08-25 15:10:00,69.53,69.54,69.49,69.53,20300.0,51.622,51.6294,51.5923,51.622,20300.0
2008-08-25 15:20:00,69.51,69.53,69.46,69.5,20800.0,51.6071,51.622,51.57,51.5997,20800.0
2008-08-25 15:30:00,69.5,69.52,69.42,69.43,17000.0,51.5997,51.6146,51.5403,51.5477,17000.0
2008-08-25 15:40:00,69.41,69.56,69.35,69.53,20500.0,51.5329,51.6443,51.4883,51.622,20500.0
2008-08-25 15:50:00,69.49,69.56,69.47,69.51,25400.0,51.5923,51.6443,51.5774,51.6071,25400.0
2008-08-26 09:30:00,69.43,69.54,69.31,69.41,17000.0,51.5477,51.6294,51.4586,51.5329,17000.0
2008-08-26 09:40:00,69.39,69.64,69.38,69.59,17000.0,51.518,51.7037,51.5106,51.6665,17000.0
2008-08-26 09:50:00,69.6,69.61,69.46,69.57,8200.0,51.674,51.6814,51.57,51.6517,8200.0
2008-08-26 10:00:00,69.57,69.71,69.55,69.64,30100.0,51.6517,51.7556,51.6368,51.7037,30100.0
2008-08-26 10:10:00,69.71,69.72,69.59,69.6,7900.0,51.7556,51.763,51.6665,51.674,7900.0
2008-08-26 10:20:00,69.6,69.72,69.6,69.71,16200.0,51.674,51.763,51.674,51.7556,16200.0
2008-08-26 10:30:00,69.71,69.93,69.71,69.9,19800.0,51.7556,51.919,51.7556,51.8967,19800.0
2008-08-26 10:40:00,69.91,69.93,69.84,69.85,34400.0,51.9041,51.919,51.8521,51.8596,34400.0
2008-08-26 10:50:00,69.86,69.86,69.81,69.84,7800.0,51.867,51.867,51.8299,51.8521,7800.0
2008-08-26 11:00:00,69.84,69.87,69.51,69.77,11400.0,51.8521,51.8744,51.6071,51.8002,11400.0
2008-08-26 11:10:00,69.75,69.79,69.74,69.76,5600.0,51.7853,51.815,51.7779,51.7927,5600.0
2008-08-26 11:20:00,69.77,69.77,69.69,69.7,11800.0,51.8002,51.8002,51.7408,51.7482,11800.0
2008-08-26 11:30:00,69.7,69.7,69.51,69.54,7400.0,51.7482,51.7482,51.6071,51.6294,7400.0
2008-08-26 11:40:00,69.54,69.62,69.54,69.58,8200.0,51.6294,51.6888,51.6294,51.6591,8200.0
2008-08-26 11:50:00,69.59,69.64,69.58,69.64,5000.0,51.6665,51.7037,51.6591,51.7037,5000.0
2008-08-26 12:00:00,69.61,69.68,69.6,69.66,23300.0,51.6814,51.7334,51.674,51.7185,23300.0
2008-08-26 12:10:00,69.65,69.65,69.61,69.65,3100.0,51.7111,51.7111,51.6814,51.7111,3100.0
2008-08-26 12:20:00,69.65,69.72,69.57,69.57,5900.0,51.7111,51.763,51.6517,51.6517,5900.0
2008-08-26 12:30:00,69.58,69.62,69.58,69.59,5600.0,51.6591,51.6888,51.6591,51.6665,5600.0
2008-08-26 12:40:00,69.57,69.71,69.57,69.66,11800.0,51.6517,51.7556,51.6517,51.7185,11800.0
2008-08-26 12:50:00,69.66,69.66,69.57,69.6,12600.0,51.7185,51.7185,51.6517,51.674,12600.0
2008-08-26 13:00:00,69.57,69.59,69.53,69.59,8000.0,51.6517,51.6665,51.622,51.6665,8000.0
2008-08-26 13:10:00,69.58,69.59,69.51,69.51,5300.0,51.6591,51.6665,51.6071,51.6071,5300.0
2008-08-26 13:20:00,69.54,69.56,69.51,69.51,2900.0,51.6294,51.6443,51.6071,51.6071,2900.0
2008-08-26 13:30:00,69.49,69.5,69.43,69.48,50400.0,51.5923,51.5997,51.5477,51.5849,50400.0
2008-08-26 13:40:00,69.47,69.5,69.42,69.44,8900.0,51.5774,51.5997,51.5403,51.5552,8900.0
2008-08-26 13:50:00,69.44,69.54,69.44,69.47,14700.0,51.5552,51.6294,51.5552,51.5774,14700.0
2008-08-26 14:00:00,69.44,69.53,69.37,69.52,18400.0,51.5552,51.622,51.5032,51.6146,18400.0
2008-08-26 14:10:00,69.51,69.55,69.4,69.43,13800.0,51.6071,51.6368,51.5255,51.5477,13800.0
2008-08-26 14:20:00,69.44,69.44,69.3,69.33,5700.0,51.5552,51.5552,51.4512,51.4735,5700.0
2008-08-26 14:30:00,69.32,69.37,69.29,69.37,35100.0,51.4661,51.5032,51.4438,51.5032,35100.0
2008-08-26 14:40:00,69.34,69.36,69.25,69.35,5000.0,51.4809,51.4958,51.4141,51.4883,5000.0
2008-08-26 14:50:00,69.33,69.38,69.29,69.3,14900.0,51.4735,51.5106,51.4438,51.4512,14900.0
2008-08-26 15:00:00,69.33,69.42,69.3,69.32,13800.0,51.4735,51.5403,51.4512,51.4661,13800.0
2008-08-26 15:10:00,69.28,69.53,69.27,69.5,71000.0,51.4364,51.622,51.4289,51.5997,71000.0
2008-08-26 15:20:00,69.48,69.5,69.42,69.48,11800.0,51.5849,51.5997,51.5403,51.5849,11800.0
2008-08-26 15:30:00,69.51,69.63,69.51,69.56,19400.0,51.6071,51.6962,51.6071,51.6443,19400.0
2008-08-26 15:40:00,69.62,69.65,69.56,69.63,115000.0,51.6888,51.7111,51.6443,51.6962,115000.0
2008-08-26 15:50:00,69.64,69.7,69.63,69.7,20600.0,51.7037,51.7482,51.6962,51.7482,20600.0
2008-08-26 16:00:00,69.67,69.7,69.67,69.7,500.0,51.7259,51.7482,51.7259,51.7482,500.0
2008-08-26 16:10:00,69.7,69.7,69.7,69.7,9900.0,51.7482,51.7482,51.7482,51.7482,9900.0
2008-08-27 09:30:00,69.85,69.89,69.7,69.89,40100.0,51.8596,51.8893,51.7482,51.8893,40100.0
2008-08-27 09:40:00,69.89,69.91,69.74,69.76,14000.0,51.8893,51.9041,51.7779,51.7927,14000.0
2008-08-27 09:50:00,69.75,69.75,69.67,69.73,5200.0,51.7853,51.7853,51.7259,51.7705,5200.0
2008-08-27 10:00:00,69.73,69.91,69.7,69.91,21100.0,51.7705,51.9041,51.7482,51.9041,21100.0
2008-08-27 10:10:00,69.88,69.96,69.83,69.94,6800.0,51.8818,51.9412,51.8447,51.9264,6800.0
2008-08-27 10:20:00,69.95,70.07,69.95,70.03,8300.0,51.9338,52.0229,51.9338,51.9932,8300.0
2008-08-27 10:30:00,70.06,70.18,70.06,70.15,20600.0,52.0155,52.1046,52.0155,52.0823,20600.0
2008-08-27 10:40:00,70.11,70.18,70.1,70.1,16300.0,52.0526,52.1046,52.0452,52.0452,16300.0
2008-08-27 10:50:00,70.08,70.12,70.01,70.08,19500.0,52.0303,52.06,51.9784,52.0303,19500.0
2008-08-27 11:00:00,70.05,70.05,69.95,69.96,10800.0,52.0081,52.0081,51.9338,51.9412,10800.0
2008-08-27 11:10:00,69.97,70.03,69.97,70.03,13300.0,51.9487,51.9932,51.9487,51.9932,13300.0
2008-08-27 11:20:00,70.04,70.08,69.94,69.94,10100.0,52.0006,52.0303,51.9264,51.9264,10100.0
2008-08-27 11:30:00,69.92,69.92,69.85,69.86,9600.0,51.9115,51.9115,51.8596,51.867,9600.0
2008-08-27 11:40:00,69.88,69.97,69.88,69.96,9200.0,51.8818,51.9487,51.8818,51.9412,9200.0
2008-08-27 11:50:00,69.95,69.95,69.87,69.95,8300.0,51.9338,51.9338,51.8744,51.9338,8300.0
2008-08-27 12:00:00,69.97,70.14,69.92,70.13,17000.0,51.9487,52.0749,51.9115,52.0674,17000.0
2008-08-27 12:10:00,70.13,70.21,70.12,70.21,7400.0,52.0674,52.1268,52.06,52.1268,7400.0
2008-08-27 12:20:00,70.24,70.3,70.24,70.29,4700.0,52.1491,52.1937,52.1491,52.1862,4700.0
2008-08-27 12:30:00,70.29,70.33,70.25,70.27,5500.0,52.1862,52.2159,52.1565,52.1714,5500.0
2008-08-27 12:40:00,70.27,70.48,70.25,70.46,16800.0,52.1714,52.3273,52.1565,52.3125,16800.0
2008-08-27 12:50:00,70.46,70.47,70.41,70.43,4300.0,52.3125,52.3199,52.2753,52.2902,4300.0
2008-08-27 13:00:00,70.41,70.42,70.33,70.36,7300.0,52.2753,52.2828,52.2159,52.2382,7300.0
2008-08-27 13:10:00,70.36,70.39,70.35,70.37,10900.0,52.2382,52.2605,52.2308,52.2456,10900.0
2008-08-27 13:20:00,70.34,70.34,70.27,70.32,10300.0,52.2234,52.2234,52.1714,52.2085,10300.0
2008-08-27 13:30:00,70.34,70.34,70.28,70.33,2300.0,52.2234,52.2234,52.1788,52.2159,2300.0
2008-08-27 13:40:00,70.32,70.4,70.32,70.4,6700.0,52.2085,52.2679,52.2085,52.2679,6700.0
2008-08-27 13:50:00,70.32,70.34,70.29,70.3,3100.0,52.2085,52.2234,52.1862,52.1937,3100.0
2008-08-27 14:00:00,70.26,70.3,70.26,70.27,7900.0,52.164,52.1937,52.164,52.1714,7900.0
2008-08-27 14:10:00,70.25,70.27,70.21,70.25,14900.0,52.1565,52.1714,52.1268,52.1565,14900.0
2008-08-27 14:20:00,70.27,70.37,70.27,70.34,21300.0,52.1714,52.2456,52.1714,52.2234,21300.0
2008-08-27 14:30:00,70.33,70.37,70.31,70.37,12000.0,52.2159,52.2456,52.2011,52.2456,12000.0
2008-08-27 14:40:00,70.4,70.46,70.4,70.4,4600.0,52.2679,52.3125,52.2679,52.2679,4600.0
2008-08-27 14:50:00,70.43,70.43,70.28,70.29,11200.0,52.2902,52.2902,52.1788,52.1862,11200.0
2008-08-27 15:00:00,70.3,70.34,70.28,70.34,3700.0,52.1937,52.2234,52.1788,52.2234,3700.0
2008-08-27 15:10:00,70.38,70.38,70.15,70.16,14500.0,52.2531,52.2531,52.0823,52.0897,14500.0
2008-08-27 15:20:00,70.14,70.19,70.07,70.1,8200.0,52.0749,52.112,52.0229,52.0452,8200.0
2008-08-27 15:30:00,70.1,70.13,70.04,70.07,7800.0,52.0452,52.0674,52.0006,52.0229,7800.0
2008-08-27 15:40:00,70.09,70.16,70.06,70.08,8300.0,52.0378,52.0897,52.0155,52.0303,8300.0
2008-08-27 15:50:00,70.11,70.3,70.11,70.29,80400.0,52.0526,52.1937,52.0526,52.1862,80400.0
2008-08-27 16:00:00,70.21,70.37,70.21,70.37,5100.0,52.1268,52.2456,52.1268,52.2456,5100.0
2008-08-27 16:10:00,70.37,70.37,70.37,70.37,0.0,52.2456,52.2456,52.2456,52.2456,0.0
2008-08-28 09:30:00,70.71,70.85,70.62,70.81,13000.0,52.4981,52.602,52.4312,52.5723,13000.0
2008-08-28 09:40:00,70.77,70.84,70.7,70.73,11200.0,52.5426,52.5946,52.4906,52.5129,11200.0
2008-08-28 09:50:00,70.72,70.78,70.21,70.76,9700.0,52.5055,52.55,52.1268,52.5352,9700.0
2008-08-28 10:00:00,70.79,70.79,70.67,70.72,19300.0,52.5575,52.5575,52.4684,52.5055,19300.0
2008-08-28 10:10:00,70.72,70.83,70.71,70.75,13200.0,52.5055,52.5872,52.4981,52.5278,13200.0
2008-08-28 10:20:00,70.73,70.75,70.68,70.74,12000.0,52.5129,52.5278,52.4758,52.5203,12000.0
2008-08-28 10:30:00,70.74,70.78,70.7,70.75,17700.0,52.5203,52.55,52.4906,52.5278,17700.0
2008-08-28 10:40:00,70.75,70.92,70.73,70.88,17000.0,52.5278,52.654,52.5129,52.6243,17000.0
2008-08-28 10:50:00,70.87,70.91,70.84,70.86,100500.0,52.6169,52.6466,52.5946,52.6094,100500.0
2008-08-28 11:00:00,70.87,70.87,70.8,70.82,27200.0,52.6169,52.6169,52.5649,52.5797,27200.0
2008-08-28 11:10:00,70.82,70.86,70.8,70.84,32700.0,52.5797,52.6094,52.5649,52.5946,32700.0
2008-08-28 11:20:00,70.86,70.86,70.75,70.79,11700.0,52.6094,52.6094,52.5278,52.5575,11700.0
2008-08-28 11:30:00,70.79,70.86,70.79,70.8,23300.0,52.5575,52.6094,52.5575,52.5649,23300.0
2008-08-28 11:40:00,70.77,70.79,70.67,70.79,32600.0,52.5426,52.5575,52.4684,52.5575,32600.0
2008-08-28 11:50:00,70.82,71.06,70.81,71.03,52600.0,52.5797,52.7579,52.5723,52.7356,52600.0
2008-08-28 12:00:00,71.02,71.06,70.99,71.01,13900.0,52.7282,52.7579,52.7059,52.7208,13900.0
2008-08-28 12:10:00,70.97,71.03,70.96,70.98,19600.0,52.6911,52.7356,52.6837,52.6985,19600.0
2008-08-28 12:20:00,70.98,71.07,70.97,71.06,7000.0,52.6985,52.7653,52.6911,52.7579,7000.0
2008-08-28 12:30:00,71.05,71.07,70.92,70.95,8300.0,52.7505,52.7653,52.654,52.6763,8300.0
2008-08-28 12:40:00,70.94,70.98,70.92,70.95,8500.0,52.6688,52.6985,52.654,52.6763,8500.0
2008-08-28 12:50:00,70.9,71.02,70.9,70.99,3300.0,52.6391,52.7282,52.6391,52.7059,3300.0
2008-08-28 13:00:00,70.99,70.99,70.95,70.96,24300.0,52.7059,52.7059,52.6763,52.6837,24300.0
2008-08-28 13:10:00,70.94,70.98,70.93,70.97,17600.0,52.6688,52.6985,52.6614,52.6911,17600.0
2008-08-28 13:20:00,70.97,71.02,70.95,71.02,5700.0,52.6911,52.7282,52.6763,52.7282,5700.0
2008-08-28 13:30:00,71.03,71.07,71.03,71.06,3500.0,52.7356,52.7653,52.7356,52.7579,3500.0
2008-08-28 13:40:00,71.06,71.14,71.06,71.06,44500.0,52.7579,52.8173,52.7579,52.7579,44500.0
2008-08-28 13:50:00,71.06,71.07,71.03,71.06,5000.0,52.7579,52.7653,52.7356,52.7579,5000.0
2008-08-28 14:00:00,71.04,71.04,70.93,70.95,22200.0,52.7431,52.7431,52.6614,52.6763,22200.0
2008-08-28 14:10:00,70.97,71.11,70.97,71.09,45400.0,52.6911,52.795,52.6911,52.7802,45400.0
2008-08-28 14:20:00,71.07,71.1,71.06,71.09,21400.0,52.7653,52.7876,52.7579,52.7802,21400.0
2008-08-28 14:30:00,71.1,71.19,71.1,71.15,36500.0,52.7876,52.8544,52.7876,52.8247,36500.0
2008-08-28 14:40:00,71.16,71.18,71.12,71.16,3800.0,52.8322,52.847,52.8025,52.8322,3800.0
2008-08-28 14:50:00,71.17,71.2,71.12,71.12,20800.0,52.8396,52.8619,52.8025,52.8025,20800.0
2008-08-28 15:00:00,71.14,71.18,71.09,71.16,87100.0,52.8173,52.847,52.7802,52.8322,87100.0
2008-08-28 15:10:00,71.17,71.18,71.11,71.14,4500.0,52.8396,52.847,52.795,52.8173,4500.0
2008-08-28 15:20:00,71.13,71.17,71.05,71.16,19500.0,52.8099,52.8396,52.7505,52.8322,19500.0
2008-08-28 15:30:00,71.15,71.19,71.09,71.19,7600.0,52.8247,52.8544,52.7802,52.8544,7600.0
2008-08-28 15:40:00,71.19,71.27,71.19,71.19,20800.0,52.8544,52.9138,52.8544,52.8544,20800.0
2008-08-28 15:50:00,71.21,71.31,71.16,71.28,77400.0,52.8693,52.9435,52.8322,52.9213,77400.0
2008-08-29 09:30:00,70.99,71.02,70.89,70.91,77400.0,52.7059,52.7282,52.6317,52.6466,77400.0
2008-08-29 09:40:00,70.91,71.17,70.91,71.16,25100.0,52.6466,52.8396,52.6466,52.8322,25100.0
2008-08-29 09:50:00,71.14,71.17,71.0,71.06,21700.0,52.8173,52.8396,52.7134,52.7579,21700.0
2008-08-29 10:00:00,71.08,71.09,70.89,70.95,8900.0,52.7728,52.7802,52.6317,52.6763,8900.0
2008-08-29 10:10:00,70.97,70.98,70.96,70.96,700.0,52.6911,52.6985,52.6837,52.6837,700.0
2008-08-29 10:20:00,70.9,70.95,70.79,70.85,11200.0,52.6391,52.6763,52.5575,52.602,11200.0
2008-08-29 10:30:00,70.84,70.89,70.71,70.74,10600.0,52.5946,52.6317,52.4981,52.5203,10600.0
2008-08-29 10:40:00,70.71,70.71,70.59,70.62,10800.0,52.4981,52.4981,52.409,52.4312,10800.0
2008-08-29 10:50:00,70.65,70.67,70.6,70.62,7200.0,52.4535,52.4684,52.4164,52.4312,7200.0
2008-08-29 11:00:00,70.63,70.72,70.62,70.72,16500.0,52.4387,52.5055,52.4312,52.5055,16500.0
2008-08-29 11:10:00,70.69,70.74,70.67,70.72,11400.0,52.4832,52.5203,52.4684,52.5055,11400.0
2008-08-29 11:20:00,70.74,70.74,70.63,70.67,9300.0,52.5203,52.5203,52.4387,52.4684,9300.0
2008-08-29 11:30:00,70.65,70.67,70.58,70.62,15800.0,52.4535,52.4684,52.4015,52.4312,15800.0
2008-08-29 11:40:00,70.62,70.73,70.62,70.65,16800.0,52.4312,52.5129,52.4312,52.4535,16800.0
2008-08-29 11:50:00,70.67,70.73,70.65,70.67,6800.0,52.4684,52.5129,52.4535,52.4684,6800.0
2008-08-29 12:00:00,70.66,70.66,70.51,70.53,8300.0,52.4609,52.4609,52.3496,52.3644,8300.0
2008-08-29 12:10:00,70.53,70.55,70.47,70.53,9900.0,52.3644,52.3793,52.3199,52.3644,9900.0
2008-08-29 12:20:00,70.54,70.56,70.5,70.5,7000.0,52.3719,52.3867,52.3422,52.3422,7000.0
2008-08-29 12:30:00,70.5,70.59,70.5,70.56,6900.0,52.3422,52.409,52.3422,52.3867,6900.0
2008-08-29 12:40:00,70.55,70.58,70.51,70.55,6400.0,52.3793,52.4015,52.3496,52.3793,6400.0
2008-08-29 12:50:00,70.55,70.67,70.54,70.67,8200.0,52.3793,52.4684,52.3719,52.4684,8200.0
2008-08-29 13:00:00,70.67,70.74,70.66,70.71,16600.0,52.4684,52.5203,52.4609,52.4981,16600.0
2008-08-29 13:10:00,70.7,70.73,70.68,70.71,6300.0,52.4906,52.5129,52.4758,52.4981,6300.0
2008-08-29 13:20:00,70.74,70.86,70.73,70.81,14300.0,52.5203,52.6094,52.5129,52.5723,14300.0
2008-08-29 13:30:00,70.81,70.83,70.7,70.7,17400.0,52.5723,52.5872,52.4906,52.4906,17400.0
2008-08-29 13:40:00,70.7,70.74,70.7,70.74,2600.0,52.4906,52.5203,52.4906,52.5203,2600.0
2008-08-29 13:50:00,70.75,70.75,70.69,70.69,7700.0,52.5278,52.5278,52.4832,52.4832,7700.0
2008-08-29 14:00:00,70.74,70.76,70.73,70.74,2900.0,52.5203,52.5352,52.5129,52.5203,2900.0
2008-08-29 14:10:00,70.73,70.8,70.73,70.79,6900.0,52.5129,52.5649,52.5129,52.5575,6900.0
2008-08-29 14:20:00,70.81,70.81,70.77,70.81,2800.0,52.5723,52.5723,52.5426,52.5723,2800.0
2008-08-29 14:30:00,70.82,70.82,70.77,70.78,5500.0,52.5797,52.5797,52.5426,52.55,5500.0
2008-08-29 14:40:00,70.76,70.79,70.71,70.76,6900.0,52.5352,52.5575,52.4981,52.5352,6900.0
2008-08-29 14:50:00,70.74,70.82,70.72,70.8,15300.0,52.5203,52.5797,52.5055,52.5649,15300.0
2008-08-29 15:00:00,70.8,70.8,70.68,70.68,3000.0,52.5649,52.5649,52.4758,52.4758,3000.0
2008-08-29 15:10:00,70.65,70.68,70.61,70.63,6400.0,52.4535,52.4758,52.4238,52.4387,6400.0
2008-08-29 15:20:00,70.61,70.62,70.54,70.56,6400.0,52.4238,52.4312,52.3719,52.3867,6400.0
2008-08-29 15:30:00,70.55,70.66,70.55,70.58,5500.0,52.3793,52.4609,52.3793,52.4015,5500.0
2008-08-29 15:40:00,70.57,70.59,70.49,70.55,14900.0,52.3941,52.409,52.3347,52.3793,14900.0
2008-08-29 15:50:00,70.55,70.56,70.39,70.41,83300.0,52.3793,52.3867,52.2605,52.2753,83300.0
2008-09-02 09:30:00,71.23,71.26,71.12,71.23,57400.0,52.8841,52.9064,52.8025,52.8841,57400.0
2008-09-02 09:40:00,71.24,71.45,71.24,71.36,34700.0,52.8916,53.0475,52.8916,52.9807,34700.0
2008-09-02 09:50:00,71.35,71.35,71.22,71.25,60400.0,52.9732,52.9732,52.8767,52.899,60400.0
2008-09-02 10:00:00,71.27,71.36,71.2,71.21,50900.0,52.9138,52.9807,52.8619,52.8693,50900.0
2008-09-02 10:10:00,71.22,71.24,71.15,71.17,14700.0,52.8767,52.8916,52.8247,52.8396,14700.0
2008-09-02 10:20:00,71.12,71.12,71.03,71.09,10500.0,52.8025,52.8025,52.7356,52.7802,10500.0
2008-09-02 10:30:00,71.08,71.08,71.01,71.01,7900.0,52.7728,52.7728,52.7208,52.7208,7900.0
2008-09-02 10:40:00,70.99,71.0,70.79,70.86,9000.0,52.7059,52.7134,52.5575,52.6094,9000.0
2008-09-02 10:50:00,70.9,70.93,70.43,70.91,12500.0,52.6391,52.6614,52.2902,52.6466,12500.0
2008-09-02 11:00:00,70.94,70.96,70.9,70.94,8700.0,52.6688,52.6837,52.6391,52.6688,8700.0
2008-09-02 11:10:00,70.9,70.99,70.88,70.93,9600.0,52.6391,52.7059,52.6243,52.6614,9600.0
2008-09-02 11:20:00,70.95,70.97,70.82,70.94,7900.0,52.6763,52.6911,52.5797,52.6688,7900.0
2008-09-02 11:30:00,70.94,71.04,70.94,71.03,10100.0,52.6688,52.7431,52.6688,52.7356,10100.0
2008-09-02 11:40:00,71.02,71.04,70.93,70.93,7000.0,52.7282,52.7431,52.6614,52.6614,7000.0
2008-09-02 11:50:00,70.92,70.92,70.84,70.86,9200.0,52.654,52.654,52.5946,52.6094,9200.0
2008-09-02 12:00:00,70.86,70.88,70.83,70.86,5700.0,52.6094,52.6243,52.5872,52.6094,5700.0
2008-09-02 12:10:00,70.87,70.89,70.83,70.84,16100.0,52.6169,52.6317,52.5872,52.5946,16100.0
2008-09-02 12:20:00,70.85,70.85,70.54,70.55,8900.0,52.602,52.602,52.3719,52.3793,8900.0
2008-09-02 12:30:00,70.55,70.56,70.46,70.46,18200.0,52.3793,52.3867,52.3125,52.3125,18200.0
2008-09-02 12:40:00,70.46,70.48,70.42,70.45,17000.0,52.3125,52.3273,52.2828,52.305,17000.0
2008-09-02 12:50:00,70.45,70.55,70.45,70.51,9700.0,52.305,52.3793,52.305,52.3496,9700.0
2008-09-02 13:00:00,70.51,70.55,70.48,70.55,14600.0,52.3496,52.3793,52.3273,52.3793,14600.0
2008-09-02 13:10:00,70.54,70.61,70.54,70.56,12000.0,52.3719,52.4238,52.3719,52.3867,12000.0
2008-09-02 13:20:00,70.55,70.58,70.52,70.58,4400.0,52.3793,52.4015,52.357,52.4015,4400.0
2008-09-02 13:30:00,70.58,70.65,70.52,70.63,12600.0,52.4015,52.4535,52.357,52.4387,12600.0
2008-09-02 13:40:00,70.62,70.62,70.37,70.37,12300.0,52.4312,52.4312,52.2456,52.2456,12300.0
2008-09-02 13:50:00,70.38,70.38,70.13,70.18,23200.0,52.2531,52.2531,52.0674,52.1046,23200.0
2008-09-02 14:00:00,70.16,70.23,70.1,70.13,36000.0,52.0897,52.1417,52.0452,52.0674,36000.0
2008-09-02 14:10:00,70.12,70.15,69.96,69.99,30800.0,52.06,52.0823,51.9412,51.9635,30800.0
2008-09-02 14:20:00,69.99,70.1,69.96,70.02,26600.0,51.9635,52.0452,51.9412,51.9858,26600.0
2008-09-02 14:30:00,70.05,70.14,69.93,69.93,16600.0,52.0081,52.0749,51.919,51.919,16600.0
2008-09-02 14:40:00,69.95,69.99,69.89,69.95,10000.0,51.9338,51.9635,51.8893,51.9338,10000.0
2008-09-02 14:50:00,69.94,69.95,69.73,69.79,17600.0,51.9264,51.9338,51.7705,51.815,17600.0
2008-09-02 15:00:00,69.78,69.88,69.72,69.85,8800.0,51.8076,51.8818,51.763,51.8596,8800.0
2008-09-02 15:10:00,69.88,69.9,69.82,69.83,13500.0,51.8818,51.8967,51.8373,51.8447,13500.0
2008-09-02 15:20:00,69.87,69.95,69.83,69.95,9000.0,51.8744,51.9338,51.8447,51.9338,9000.0
2008-09-02 15:30:00,69.93,70.03,69.93,69.97,16700.0,51.919,51.9932,51.919,51.9487,16700.0
2008-09-02 15:40:00,70.0,70.0,69.86,69.99,62400.0,51.9709,51.9709,51.867,51.9635,62400.0
2008-09-02 15:50:00,69.99,70.04,69.95,70.04,6300.0,51.9635,52.0006,51.9338,52.0006,6300.0
2008-09-02 16:00:00,70.05,70.13,69.95,70.13,5900.0,52.0081,52.0674,51.9338,52.0674,5900.0
2008-09-02 16:10:00,70.13,70.13,70.13,70.13,0.0,52.0674,52.0674,52.0674,52.0674,0.0
2008-09-03 09:30:00,69.85,69.97,69.73,69.75,32200.0,51.8596,51.9487,51.7705,51.7853,32200.0
2008-09-03 09:40:00,69.73,69.94,69.73,69.91,13000.0,51.7705,51.9264,51.7705,51.9041,13000.0
2008-09-03 09:50:00,69.97,70.06,69.94,70.01,25600.0,51.9487,52.0155,51.9264,51.9784,25600.0
2008-09-03 10:00:00,70.03,70.14,69.94,69.94,20700.0,51.9932,52.0749,51.9264,51.9264,20700.0
2008-09-03 10:10:00,69.92,69.95,69.82,69.82,7600.0,51.9115,51.9338,51.8373,51.8373,7600.0
2008-09-03 10:20:00,69.82,70.01,69.79,69.91,12800.0,51.8373,51.9784,51.815,51.9041,12800.0
2008-09-03 10:30:00,69.99,70.11,69.97,70.06,7200.0,51.9635,52.0526,51.9487,52.0155,7200.0
2008-09-03 10:40:00,70.07,70.19,69.96,70.0,9100.0,52.0229,52.112,51.9412,51.9709,9100.0
2008-09-03 10:50:00,69.97,70.0,69.8,69.84,9700.0,51.9487,51.9709,51.8224,51.8521,9700.0
2008-09-03 11:00:00,69.83,70.06,69.83,70.0,6800.0,51.8447,52.0155,51.8447,51.9709,6800.0
2008-09-03 11:10:00,69.93,69.93,69.71,69.76,11700.0,51.919,51.919,51.7556,51.7927,11700.0
2008-09-03 11:20:00,69.75,69.78,69.68,69.72,10800.0,51.7853,51.8076,51.7334,51.763,10800.0
2008-09-03 11:30:00,69.72,69.74,69.46,69.48,23500.0,51.763,51.7779,51.57,51.5849,23500.0
2008-09-03 11:40:00,69.48,69.5,69.42,69.49,5900.0,51.5849,51.5997,51.5403,51.5923,5900.0
2008-09-03 11:50:00,69.49,69.53,69.36,69.41,7300.0,51.5923,51.622,51.4958,51.5329,7300.0
2008-09-03 12:00:00,69.42,69.46,69.34,69.39,7800.0,51.5403,51.57,51.4809,51.518,7800.0
2008-09-03 12:10:00,69.4,69.43,69.33,69.42,7900.0,51.5255,51.5477,51.4735,51.5403,7900.0
2008-09-03 12:20:00,69.42,69.49,69.36,69.46,9800.0,51.5403,51.5923,51.4958,51.57,9800.0
2008-09-03 12:30:00,69.47,69.47,69.36,69.47,6600.0,51.5774,51.5774,51.4958,51.5774,6600.0
2008-09-03 12:40:00,69.48,69.48,69.41,69.41,8200.0,51.5849,51.5849,51.5329,51.5329,8200.0
2008-09-03 12:50:00,69.44,69.46,69.39,69.42,7500.0,51.5552,51.57,51.518,51.5403,7500.0
2008-09-03 13:00:00,69.43,69.51,69.35,69.5,13300.0,51.5477,51.6071,51.4883,51.5997,13300.0
2008-09-03 13:10:00,69.49,69.57,69.48,69.54,17800.0,51.5923,51.6517,51.5849,51.6294,17800.0
2008-09-03 13:20:00,69.55,69.6,69.51,69.55,14500.0,51.6368,51.674,51.6071,51.6368,14500.0
2008-09-03 13:30:00,69.55,69.58,69.52,69.55,10000.0,51.6368,51.6591,51.6146,51.6368,10000.0
2008-09-03 13:40:00,69.54,69.64,69.5,69.63,18900.0,51.6294,51.7037,51.5997,51.6962,18900.0
2008-09-03 13:50:00,69.65,69.7,69.63,69.68,10500.0,51.7111,51.7482,51.6962,51.7334,10500.0
2008-09-03 14:00:00,69.68,69.78,69.52,69.68,39500.0,51.7334,51.8076,51.6146,51.7334,39500.0
2008-09-03 14:10:00,69.63,69.63,69.44,69.53,18100.0,51.6962,51.6962,51.5552,51.622,18100.0
2008-09-03 14:20:00,69.53,69.53,69.38,69.49,16100.0,51.622,51.622,51.5106,51.5923,16100.0
2008-09-03 14:30:00,69.49,69.65,69.46,69.64,32100.0,51.5923,51.7111,51.57,51.7037,32100.0
2008-09-03 14:40:00,69.63,69.66,69.54,69.54,20200.0,51.6962,51.7185,51.6294,51.6294,20200.0
2008-09-03 14:50:00,69.51,69.52,69.41,69.51,21400.0,51.6071,51.6146,51.5329,51.6071,21400.0
2008-09-03 15:00:00,69.54,69.59,69.44,69.46,13500.0,51.6294,51.6665,51.5552,51.57,13500.0
2008-09-03 15:10:00,69.43,69.53,69.37,69.45,36200.0,51.5477,51.622,51.5032,51.5626,36200.0
2008-09-03 15:20:00,69.47,69.76,69.46,69.6,42200.0,51.5774,51.7927,51.57,51.674,42200.0
2008-09-03 15:30:00,69.56,69.79,69.54,69.76,33600.0,51.6443,51.815,51.6294,51.7927,33600.0
2008-09-03 15:40:00,69.78,69.79,69.69,69.74,24400.0,51.8076,51.815,51.7408,51.7779,24400.0
2008-09-03 15:50:00,69.74,69.89,69.72,69.85,46300.0,51.7779,51.8893,51.763,51.8596,46300.0
2008-09-03 16:00:00,69.87,69.89,69.87,69.89,2000.0,51.8744,51.8893,51.8744,51.8893,2000.0
2008-09-03 16:10:00,69.89,69.89,69.89,69.89,0.0,51.8893,51.8893,51.8893,51.8893,0.0
2008-09-04 09:30:00,69.27,69.43,69.21,69.4,23200.0,51.4289,51.5477,51.3844,51.5255,23200.0
2008-09-04 09:40:00,69.41,69.44,69.14,69.23,33300.0,51.5329,51.5552,51.3324,51.3993,33300.0
2008-09-04 09:50:00,69.24,69.32,69.19,69.26,11200.0,51.4067,51.4661,51.3696,51.4215,11200.0
2008-09-04 10:00:00,69.24,69.39,69.19,69.35,40100.0,51.4067,51.518,51.3696,51.4883,40100.0
2008-09-04 10:10:00,69.35,69.44,69.3,69.31,7800.0,51.4883,51.5552,51.4512,51.4586,7800.0
2008-09-04 10:20:00,69.31,69.31,69.2,69.24,12500.0,51.4586,51.4586,51.377,51.4067,12500.0
2008-09-04 10:30:00,69.23,69.23,68.75,68.78,44300.0,51.3993,51.3993,51.0429,51.0652,44300.0
2008-09-04 10:40:00,68.78,68.78,68.6,68.6,33300.0,51.0652,51.0652,50.9315,50.9315,33300.0
2008-09-04 10:50:00,68.6,68.71,68.59,68.71,33600.0,50.9315,51.0132,50.9241,51.0132,33600.0
2008-09-04 11:00:00,68.68,68.76,68.58,68.63,30800.0,50.9909,51.0503,50.9167,50.9538,30800.0
2008-09-04 11:10:00,68.65,68.66,68.51,68.56,21100.0,50.9686,50.9761,50.8647,50.9018,21100.0
2008-09-04 11:20:00,68.55,68.58,68.37,68.45,32400.0,50.8944,50.9167,50.7608,50.8201,32400.0
2008-09-04 11:30:00,68.44,68.48,68.4,68.44,14700.0,50.8127,50.8424,50.783,50.8127,14700.0
2008-09-04 11:40:00,68.46,68.55,68.46,68.54,15500.0,50.8276,50.8944,50.8276,50.887,15500.0
2008-09-04 11:50:00,68.52,68.61,68.45,68.46,12500.0,50.8721,50.9389,50.8201,50.8276,12500.0
2008-09-04 12:00:00,68.47,68.61,68.47,68.56,12200.0,50.835,50.9389,50.835,50.9018,12200.0
2008-09-04 12:10:00,68.61,68.61,68.51,68.51,10000.0,50.9389,50.9389,50.8647,50.8647,10000.0
2008-09-04 12:20:00,68.51,68.55,68.47,68.47,15100.0,50.8647,50.8944,50.835,50.835,15100.0
2008-09-04 12:30:00,68.46,68.5,68.43,68.47,11700.0,50.8276,50.8573,50.8053,50.835,11700.0
2008-09-04 12:40:00,68.46,68.46,68.31,68.31,10200.0,50.8276,50.8276,50.7162,50.7162,10200.0
2008-09-04 12:50:00,68.33,68.36,68.26,68.3,21200.0,50.7311,50.7533,50.6791,50.7088,21200.0
2008-09-04 13:00:00,68.31,68.33,68.22,68.25,8200.0,50.7162,50.7311,50.6494,50.6717,8200.0
2008-09-04 13:10:00,68.26,68.3,68.21,68.23,6500.0,50.6791,50.7088,50.642,50.6568,6500.0
2008-09-04 13:20:00,68.22,68.23,68.03,68.05,12600.0,50.6494,50.6568,50.5083,50.5232,12600.0
2008-09-04 13:30:00,68.04,68.12,68.02,68.12,12600.0,50.5157,50.5751,50.5009,50.5751,12600.0
2008-09-04 13:40:00,68.13,68.15,68.1,68.14,8000.0,50.5826,50.5974,50.5603,50.59,8000.0
2008-09-04 13:50:00,68.14,68.18,68.11,68.17,8000.0,50.59,50.6197,50.5677,50.6123,8000.0
2008-09-04 14:00:00,68.14,68.15,67.96,67.96,11100.0,50.59,50.5974,50.4564,50.4564,11100.0
2008-09-04 14:10:00,67.97,67.98,67.78,67.81,41100.0,50.4638,50.4712,50.3227,50.345,41100.0
2008-09-04 14:20:00,67.82,68.03,67.76,67.97,53400.0,50.3524,50.5083,50.3079,50.4638,53400.0
2008-09-04 14:30:00,67.98,67.98,67.87,67.95,16300.0,50.4712,50.4712,50.3895,50.4489,16300.0
2008-09-04 14:40:00,67.98,68.01,67.91,67.92,13900.0,50.4712,50.4935,50.4192,50.4267,13900.0
2008-09-04 14:50:00,67.9,67.97,67.86,67.97,10400.0,50.4118,50.4638,50.3821,50.4638,10400.0
2008-09-04 15:00:00,68.05,68.14,68.01,68.09,9600.0,50.5232,50.59,50.4935,50.5529,9600.0
2008-09-04 15:10:00,68.06,68.26,68.06,68.14,36300.0,50.5306,50.6791,50.5306,50.59,36300.0
2008-09-04 15:20:00,68.13,68.13,67.99,68.09,16700.0,50.5826,50.5826,50.4786,50.5529,16700.0
2008-09-04 15:30:00,68.08,68.15,67.98,67.98,26000.0,50.5454,50.5974,50.4712,50.4712,26000.0
2008-09-04 15:40:00,67.95,68.05,67.88,68.0,50300.0,50.4489,50.5232,50.397,50.486,50300.0
2008-09-04 15:50:00,67.98,68.05,67.74,67.77,47600.0,50.4712,50.5232,50.293,50.3153,47600.0
2008-09-05 09:30:00,67.31,67.5,67.26,67.27,13700.0,49.9738,50.1148,49.9366,49.9441,13700.0
2008-09-05 09:40:00,67.25,67.57,67.24,67.54,15900.0,49.9292,50.1668,49.9218,50.1445,15900.0
2008-09-05 09:50:00,67.5,67.51,67.33,67.37,14700.0,50.1148,50.1223,49.9886,50.0183,14700.0
2008-09-05 10:00:00,67.38,67.47,67.2,67.23,47000.0,50.0257,50.0926,49.8921,49.9144,47000.0
2008-09-05 10:10:00,67.22,67.23,67.06,67.1,25900.0,49.9069,49.9144,49.7882,49.8179,25900.0
2008-09-05 10:20:00,67.11,67.2,66.99,67.08,13000.0,49.8253,49.8921,49.7362,49.803,13000.0
2008-09-05 10:30:00,67.0,67.16,66.93,67.09,22500.0,49.7436,49.8624,49.6916,49.8104,22500.0
2008-09-05 10:40:00,67.75,67.75,66.91,66.95,10900.0,50.3004,50.3004,49.6768,49.7065,10900.0
2008-09-05 10:50:00,66.93,66.94,66.75,66.76,14500.0,49.6916,49.6991,49.558,49.5654,14500.0
2008-09-05 11:00:00,66.81,66.89,66.68,66.84,12200.0,49.6025,49.6619,49.506,49.6248,12200.0
2008-09-05 11:10:00,66.82,66.82,66.67,66.68,11700.0,49.61,49.61,49.4986,49.506,11700.0
2008-09-05 11:20:00,66.71,67.01,66.68,66.99,22000.0,49.5283,49.751,49.506,49.7362,22000.0
2008-09-05 11:30:00,66.95,67.07,66.92,67.04,13000.0,49.7065,49.7956,49.6842,49.7733,13000.0
2008-09-05 11:40:00,67.02,67.18,67.01,67.18,16600.0,49.7585,49.8772,49.751,49.8772,16600.0
2008-09-05 11:50:00,67.2,67.5,67.17,67.34,53500.0,49.8921,50.1148,49.8698,49.996,53500.0
2008-09-05 12:00:00,67.36,67.43,67.3,67.34,17400.0,50.0109,50.0629,49.9663,49.996,17400.0
2008-09-05 12:10:00,67.36,67.38,67.22,67.25,12700.0,50.0109,50.0257,49.9069,49.9292,12700.0
2008-09-05 12:20:00,67.24,67.47,67.2,67.46,8400.0,49.9218,50.0926,49.8921,50.0851,8400.0
2008-09-05 12:30:00,67.48,67.6,67.43,67.51,13800.0,50.1,50.1891,50.0629,50.1223,13800.0
2008-09-05 12:40:00,67.49,67.57,67.4,67.51,9900.0,50.1074,50.1668,50.0406,50.1223,9900.0
2008-09-05 12:50:00,67.51,67.58,67.41,67.47,18200.0,50.1223,50.1742,50.048,50.0926,18200.0
2008-09-05 13:00:00,67.49,67.63,67.4,67.56,10700.0,50.1074,50.2113,50.0406,50.1594,10700.0
2008-09-05 13:10:00,67.56,67.73,67.56,67.64,13000.0,50.1594,50.2856,50.1594,50.2188,13000.0
2008-09-05 13:20:00,67.63,67.63,67.57,67.59,7200.0,50.2113,50.2113,50.1668,50.1816,7200.0
2008-09-05 13:30:00,67.58,67.71,67.43,67.43,17500.0,50.1742,50.2707,50.0629,50.0629,17500.0
2008-09-05 13:40:00,67.47,67.59,67.47,67.49,29800.0,50.0926,50.1816,50.0926,50.1074,29800.0
2008-09-05 13:50:00,67.48,67.63,67.45,67.62,8500.0,50.1,50.2113,50.0777,50.2039,8500.0
2008-09-05 14:00:00,67.61,67.63,67.45,67.61,8700.0,50.1965,50.2113,50.0777,50.1965,8700.0
2008-09-05 14:10:00,67.62,67.74,67.55,67.74,17800.0,50.2039,50.293,50.1519,50.293,17800.0
2008-09-05 14:20:00,67.76,67.84,67.71,67.82,25600.0,50.3079,50.3673,50.2707,50.3524,25600.0
2008-09-05 14:30:00,67.82,67.85,67.72,67.75,16000.0,50.3524,50.3747,50.2782,50.3004,16000.0
2008-09-05 14:40:00,67.75,67.9,67.73,67.9,23700.0,50.3004,50.4118,50.2856,50.4118,23700.0
2008-09-05 14:50:00,67.92,68.12,67.87,68.03,17000.0,50.4267,50.5751,50.3895,50.5083,17000.0
2008-09-05 15:00:00,67.98,67.99,67.85,67.85,12900.0,50.4712,50.4786,50.3747,50.3747,12900.0
2008-09-05 15:10:00,67.84,67.92,67.79,67.9,11200.0,50.3673,50.4267,50.3301,50.4118,11200.0
2008-09-05 15:20:00,67.89,67.9,67.8,67.9,22500.0,50.4044,50.4118,50.3376,50.4118,22500.0
2008-09-05 15:30:00,67.9,68.03,67.86,68.03,11400.0,50.4118,50.5083,50.3821,50.5083,11400.0
2008-09-05 15:40:00,67.97,68.17,67.95,68.17,23400.0,50.4638,50.6123,50.4489,50.6123,23400.0
2008-09-05 15:50:00,68.12,68.23,68.09,68.11,20200.0,50.5751,50.6568,50.5529,50.5677,20200.0
2008-09-08 09:30:00,70.23,70.23,69.78,69.78,54700.0,52.1417,52.1417,51.8076,51.8076,54700.0
2008-09-08 09:40:00,69.8,69.83,69.46,69.67,32200.0,51.8224,51.8447,51.57,51.7259,32200.0
2008-09-08 09:50:00,69.63,69.63,69.27,69.27,33500.0,51.6962,51.6962,51.4289,51.4289,33500.0
2008-09-08 10:00:00,69.24,69.51,69.17,69.5,30800.0,51.4067,51.6071,51.3547,51.5997,30800.0
2008-09-08 10:10:00,69.5,69.53,69.22,69.24,29000.0,51.5997,51.622,51.3918,51.4067,29000.0
2008-09-08 10:20:00,69.25,69.39,69.24,69.28,11600.0,51.4141,51.518,51.4067,51.4364,11600.0
2008-09-08 10:30:00,69.33,69.53,68.11,69.53,16700.0,51.4735,51.622,50.5677,51.622,16700.0
2008-09-08 10:40:00,69.54,69.6,69.47,69.5,22700.0,51.6294,51.674,51.5774,51.5997,22700.0
2008-09-08 10:50:00,69.44,69.44,68.95,68.95,46900.0,51.5552,51.5552,51.1914,51.1914,46900.0
2008-09-08 11:00:00,68.91,69.13,68.51,68.95,94000.0,51.1617,51.325,50.8647,51.1914,94000.0
2008-09-08 11:10:00,68.94,69.25,68.94,69.03,32000.0,51.1839,51.4141,51.1839,51.2508,32000.0
2008-09-08 11:20:00,69.03,69.09,68.76,68.76,20200.0,51.2508,51.2953,51.0503,51.0503,20200.0
2008-09-08 11:30:00,68.82,69.05,68.82,68.93,15400.0,51.0949,51.2656,51.0949,51.1765,15400.0
2008-09-08 11:40:00,68.95,68.97,68.65,68.71,39700.0,51.1914,51.2062,50.9686,51.0132,39700.0
2008-09-08 11:50:00,68.69,68.81,68.44,68.63,46600.0,50.9983,51.0874,50.8127,50.9538,46600.0
2008-09-08 12:00:00,68.63,68.69,68.38,68.43,39700.0,50.9538,50.9983,50.7682,50.8053,39700.0
2008-09-08 12:10:00,68.42,68.52,68.24,68.51,31900.0,50.7979,50.8721,50.6642,50.8647,31900.0
2008-09-08 12:20:00,68.52,68.62,68.46,68.61,13000.0,50.8721,50.9464,50.8276,50.9389,13000.0
2008-09-08 12:30:00,68.61,68.86,68.61,68.8,20000.0,50.9389,51.1245,50.9389,51.08,20000.0
2008-09-08 12:40:00,68.82,68.87,68.77,68.77,9000.0,51.0949,51.132,51.0577,51.0577,9000.0
2008-09-08 12:50:00,68.72,68.92,68.71,68.88,33000.0,51.0206,51.1691,51.0132,51.1394,33000.0
2008-09-08 13:00:00,68.83,68.92,68.59,68.59,26400.0,51.1023,51.1691,50.9241,50.9241,26400.0
2008-09-08 13:10:00,68.58,68.79,68.58,68.73,15900.0,50.9167,51.0726,50.9167,51.028,15900.0
2008-09-08 13:20:00,68.69,68.78,68.67,68.77,18200.0,50.9983,51.0652,50.9835,51.0577,18200.0
2008-09-08 13:30:00,68.71,68.76,68.57,68.59,21300.0,51.0132,51.0503,50.9092,50.9241,21300.0
2008-09-08 13:40:00,68.54,68.61,68.46,68.57,10200.0,50.887,50.9389,50.8276,50.9092,10200.0
2008-09-08 13:50:00,68.46,68.5,68.32,68.36,20100.0,50.8276,50.8573,50.7236,50.7533,20100.0
2008-09-08 14:00:00,68.35,68.65,68.3,68.6,31400.0,50.7459,50.9686,50.7088,50.9315,31400.0
2008-09-08 14:10:00,68.65,68.77,68.52,68.64,33400.0,50.9686,51.0577,50.8721,50.9612,33400.0
2008-09-08 14:20:00,68.64,68.79,68.56,68.77,26600.0,50.9612,51.0726,50.9018,51.0577,26600.0
2008-09-08 14:30:00,68.85,68.91,68.74,68.88,35300.0,51.1171,51.1617,51.0355,51.1394,35300.0
2008-09-08 14:40:00,68.89,68.96,68.72,68.74,23800.0,51.1468,51.1988,51.0206,51.0355,23800.0
2008-09-08 14:50:00,68.73,68.83,68.66,68.75,15700.0,51.028,51.1023,50.9761,51.0429,15700.0
2008-09-08 15:00:00,68.73,68.78,68.55,68.56,36100.0,51.028,51.0652,50.8944,50.9018,36100.0
2008-09-08 15:10:00,68.55,68.87,68.52,68.81,30600.0,50.8944,51.132,50.8721,51.0874,30600.0
2008-09-08 15:20:00,68.82,69.08,68.82,69.05,43200.0,51.0949,51.2879,51.0949,51.2656,43200.0
2008-09-08 15:30:00,69.06,69.34,69.05,69.3,30200.0,51.273,51.4809,51.2656,51.4512,30200.0
2008-09-08 15:40:00,69.38,69.38,69.15,69.26,23800.0,51.5106,51.5106,51.3399,51.4215,23800.0
2008-09-08 15:50:00,69.27,69.39,69.2,69.36,87200.0,51.4289,51.518,51.377,51.4958,87200.0
2008-09-09 09:30:00,69.22,69.34,68.87,68.9,45400.0,51.3918,51.4809,51.132,51.1542,45400.0
2008-09-09 09:40:00,68.88,69.26,68.84,69.22,58000.0,51.1394,51.4215,51.1097,51.3918,58000.0
2008-09-09 09:50:00,69.24,69.32,69.13,69.28,27800.0,51.4067,51.4661,51.325,51.4364,27800.0
2008-09-09 10:00:00,69.3,69.34,69.13,69.14,78800.0,51.4512,51.4809,51.325,51.3324,78800.0
2008-09-09 10:10:00,69.17,69.17,68.89,68.89,46400.0,51.3547,51.3547,51.1468,51.1468,46400.0
2008-09-09 10:20:00,68.9,68.99,68.76,68.79,37600.0,51.1542,51.2211,51.0503,51.0726,37600.0
2008-09-09 10:30:00,68.72,68.72,68.62,68.72,30800.0,51.0206,51.0206,50.9464,51.0206,30800.0
2008-09-09 10:40:00,68.74,68.75,68.5,68.51,44000.0,51.0355,51.0429,50.8573,50.8647,44000.0
2008-09-09 10:50:00,68.46,68.51,68.24,68.32,35700.0,50.8276,50.8647,50.6642,50.7236,35700.0
2008-09-09 11:00:00,68.28,68.42,68.22,68.35,32500.0,50.6939,50.7979,50.6494,50.7459,32500.0
2008-09-09 11:10:00,68.32,68.32,68.09,68.25,184900.0,50.7236,50.7236,50.5529,50.6717,184900.0
2008-09-09 11:20:00,68.26,68.5,68.26,68.5,74900.0,50.6791,50.8573,50.6791,50.8573,74900.0
2008-09-09 11:30:00,68.47,68.52,68.37,68.47,29900.0,50.835,50.8721,50.7608,50.835,29900.0
2008-09-09 11:40:00,68.49,68.49,68.37,68.42,16800.0,50.8498,50.8498,50.7608,50.7979,16800.0
2008-09-09 11:50:00,68.42,68.42,68.27,68.27,27000.0,50.7979,50.7979,50.6865,50.6865,27000.0
2008-09-09 12:00:00,68.26,68.31,68.18,68.2,20900.0,50.6791,50.7162,50.6197,50.6345,20900.0
2008-09-09 12:10:00,68.19,68.28,68.13,68.18,13700.0,50.6271,50.6939,50.5826,50.6197,13700.0
2008-09-09 12:20:00,68.23,68.35,68.2,68.24,16400.0,50.6568,50.7459,50.6345,50.6642,16400.0
2008-09-09 12:30:00,68.23,68.42,68.16,68.38,22600.0,50.6568,50.7979,50.6048,50.7682,22600.0
2008-09-09 12:40:00,68.38,68.49,68.26,68.47,70300.0,50.7682,50.8498,50.6791,50.835,70300.0
2008-09-09 12:50:00,68.46,68.48,68.31,68.36,29400.0,50.8276,50.8424,50.7162,50.7533,29400.0
2008-09-09 13:00:00,68.31,68.54,68.28,68.47,16800.0,50.7162,50.887,50.6939,50.835,16800.0
2008-09-09 13:10:00,68.46,68.5,68.33,68.49,38900.0,50.8276,50.8573,50.7311,50.8498,38900.0
2008-09-09 13:20:00,68.49,68.52,68.21,68.22,21900.0,50.8498,50.8721,50.642,50.6494,21900.0
2008-09-09 13:30:00,68.23,68.27,68.09,68.17,24300.0,50.6568,50.6865,50.5529,50.6123,24300.0
2008-09-09 13:40:00,68.16,68.2,67.89,67.91,44600.0,50.6048,50.6345,50.4044,50.4192,44600.0
2008-09-09 13:50:00,67.91,68.02,67.9,67.96,23900.0,50.4192,50.5009,50.4118,50.4564,23900.0
2008-09-09 14:00:00,67.95,68.02,67.87,67.96,26900.0,50.4489,50.5009,50.3895,50.4564,26900.0
2008-09-09 14:10:00,67.97,67.97,67.77,67.8,31100.0,50.4638,50.4638,50.3153,50.3376,31100.0
2008-09-09 14:20:00,67.82,67.94,67.75,67.84,20200.0,50.3524,50.4415,50.3004,50.3673,20200.0
2008-09-09 14:30:00,67.85,67.85,67.6,67.6,29000.0,50.3747,50.3747,50.1891,50.1891,29000.0
2008-09-09 14:40:00,67.61,67.74,67.49,67.74,38200.0,50.1965,50.293,50.1074,50.293,38200.0
2008-09-09 14:50:00,67.74,67.74,67.46,67.49,19700.0,50.293,50.293,50.0851,50.1074,19700.0
2008-09-09 15:00:00,67.52,67.52,67.35,67.4,41100.0,50.1297,50.1297,50.0035,50.0406,41100.0
2008-09-09 15:10:00,67.41,67.46,67.32,67.34,49800.0,50.048,50.0851,49.9812,49.996,49800.0
2008-09-09 15:20:00,67.31,67.53,67.31,67.52,38100.0,49.9738,50.1371,49.9738,50.1297,38100.0
2008-09-09 15:30:00,67.54,67.64,67.38,67.43,32400.0,50.1445,50.2188,50.0257,50.0629,32400.0
2008-09-09 15:40:00,67.45,67.45,67.13,67.13,41300.0,50.0777,50.0777,49.8401,49.8401,41300.0
2008-09-09 15:50:00,67.11,67.14,66.91,66.92,41400.0,49.8253,49.8475,49.6768,49.6842,41400.0
2008-09-09 16:00:00,66.89,66.99,66.89,66.93,7700.0,49.6619,49.7362,49.6619,49.6916,7700.0
2008-09-09 16:10:00,66.93,66.93,66.93,66.93,0.0,49.6916,49.6916,49.6916,49.6916,0.0
2008-09-10 09:30:00,67.46,67.46,67.18,67.25,28200.0,50.0851,50.0851,49.8772,49.9292,28200.0
2008-09-10 09:40:00,67.1,67.47,67.1,67.46,6100.0,49.8179,50.0926,49.8179,50.0851,6100.0
2008-09-10 09:50:00,67.49,67.63,67.46,67.52,22800.0,50.1074,50.2113,50.0851,50.1297,22800.0
2008-09-10 10:00:00,67.48,67.55,67.44,67.49,35100.0,50.1,50.1519,50.0703,50.1074,35100.0
2008-09-10 10:10:00,67.42,67.44,67.22,67.32,31300.0,50.0554,50.0703,49.9069,49.9812,31300.0
2008-09-10 10:20:00,67.37,67.37,67.19,67.25,22800.0,50.0183,50.0183,49.8847,49.9292,22800.0
2008-09-10 10:30:00,67.23,67.42,67.21,67.32,37700.0,49.9144,50.0554,49.8995,49.9812,37700.0
2008-09-10 10:40:00,67.25,67.29,67.04,67.04,21700.0,49.9292,49.9589,49.7733,49.7733,21700.0
2008-09-10 10:50:00,67.04,67.11,66.89,66.95,19000.0,49.7733,49.8253,49.6619,49.7065,19000.0
2008-09-10 11:00:00,66.92,67.05,66.82,67.0,23800.0,49.6842,49.7807,49.61,49.7436,23800.0
2008-09-10 11:10:00,66.97,66.99,66.88,66.95,31300.0,49.7213,49.7362,49.6545,49.7065,31300.0
2008-09-10 11:20:00,66.95,66.97,66.76,66.77,12700.0,49.7065,49.7213,49.5654,49.5728,12700.0
2008-09-10 11:30:00,66.73,67.18,66.72,67.13,22400.0,49.5431,49.8772,49.5357,49.8401,22400.0
2008-09-10 11:40:00,67.14,67.35,67.13,67.27,45600.0,49.8475,50.0035,49.8401,49.9441,45600.0
2008-09-10 11:50:00,67.34,67.35,67.14,67.18,32900.0,49.996,50.0035,49.8475,49.8772,32900.0
2008-09-10 12:00:00,67.19,67.43,67.15,67.39,29600.0,49.8847,50.0629,49.855,50.0332,29600.0
2008-09-10 12:10:00,67.38,67.41,67.25,67.33,33200.0,50.0257,50.048,49.9292,49.9886,33200.0
2008-09-10 12:20:00,67.33,67.4,67.22,67.26,9000.0,49.9886,50.0406,49.9069,49.9366,9000.0
2008-09-10 12:30:00,67.24,67.46,67.24,67.46,16300.0,49.9218,50.0851,49.9218,50.0851,16300.0
2008-09-10 12:40:00,67.47,67.5,67.29,67.34,39800.0,50.0926,50.1148,49.9589,49.996,39800.0
2008-09-10 12:50:00,67.36,67.39,67.28,67.34,12800.0,50.0109,50.0332,49.9515,49.996,12800.0
2008-09-10 13:00:00,67.31,67.36,67.21,67.21,16300.0,49.9738,50.0109,49.8995,49.8995,16300.0
2008-09-10 13:10:00,67.23,67.31,67.21,67.27,18900.0,49.9144,49.9738,49.8995,49.9441,18900.0
2008-09-10 13:20:00,67.29,67.35,67.26,67.33,19800.0,49.9589,50.0035,49.9366,49.9886,19800.0
2008-09-10 13:30:00,67.31,67.57,67.3,67.53,22200.0,49.9738,50.1668,49.9663,50.1371,22200.0
2008-09-10 13:40:00,67.55,67.55,67.38,67.38,17100.0,50.1519,50.1519,50.0257,50.0257,17100.0
2008-09-10 13:50:00,67.39,67.41,67.3,67.3,9900.0,50.0332,50.048,49.9663,49.9663,9900.0
2008-09-10 14:00:00,67.32,67.53,67.28,67.53,12900.0,49.9812,50.1371,49.9515,50.1371,12900.0
2008-09-10 14:10:00,67.53,67.83,67.51,67.79,52400.0,50.1371,50.3598,50.1223,50.3301,52400.0
2008-09-10 14:20:00,67.79,67.85,67.73,67.76,27300.0,50.3301,50.3747,50.2856,50.3079,27300.0
2008-09-10 14:30:00,67.8,67.98,67.78,67.9,13700.0,50.3376,50.4712,50.3227,50.4118,13700.0
2008-09-10 14:40:00,67.9,67.93,67.83,67.91,22900.0,50.4118,50.4341,50.3598,50.4192,22900.0
2008-09-10 14:50:00,67.9,67.9,67.63,67.69,17900.0,50.4118,50.4118,50.2113,50.2559,17900.0
2008-09-10 15:00:00,67.72,67.89,67.69,67.8,23800.0,50.2782,50.4044,50.2559,50.3376,23800.0
2008-09-10 15:10:00,67.79,68.02,67.68,67.95,36700.0,50.3301,50.5009,50.2485,50.4489,36700.0
2008-09-10 15:20:00,67.92,67.94,67.74,67.78,23600.0,50.4267,50.4415,50.293,50.3227,23600.0
2008-09-10 15:30:00,67.77,67.81,67.46,67.46,18700.0,50.3153,50.345,50.0851,50.0851,18700.0
2008-09-10 15:40:00,67.45,67.59,67.44,67.54,27400.0,50.0777,50.1816,50.0703,50.1445,27400.0
2008-09-10 15:50:00,67.53,67.54,67.28,67.33,39200.0,50.1371,50.1445,49.9515,49.9886,39200.0
2008-09-10 16:00:00,67.33,67.48,67.33,67.48,7300.0,49.9886,50.1,49.9886,50.1,7300.0
2008-09-10 16:10:00,67.48,67.48,67.48,67.48,0.0,50.1,50.1,50.1,50.1,0.0
2008-09-11 09:30:00,66.53,66.68,66.4,66.46,86900.0,49.3947,49.506,49.2981,49.3427,86900.0
2008-09-11 09:40:00,66.47,66.47,66.27,66.33,22100.0,49.3501,49.3501,49.2016,49.2462,22100.0
2008-09-11 09:50:00,66.36,66.53,66.36,66.36,30000.0,49.2684,49.3947,49.2684,49.2684,30000.0
2008-09-11 10:00:00,66.38,66.7,66.38,66.68,16200.0,49.2833,49.5209,49.2833,49.506,16200.0
2008-09-11 10:10:00,66.65,66.87,66.59,66.64,25000.0,49.4838,49.6471,49.4392,49.4763,25000.0
2008-09-11 10:20:00,66.64,66.83,66.6,66.61,49300.0,49.4763,49.6174,49.4466,49.4541,49300.0
2008-09-11 10:30:00,66.6,66.7,66.54,66.67,46200.0,49.4466,49.5209,49.4021,49.4986,46200.0
2008-09-11 10:40:00,66.68,66.96,66.68,66.81,31600.0,49.506,49.7139,49.506,49.6025,31600.0
2008-09-11 10:50:00,66.99,67.14,66.93,67.04,48900.0,49.7362,49.8475,49.6916,49.7733,48900.0
2008-09-11 11:00:00,67.05,67.25,67.02,67.02,37600.0,49.7807,49.9292,49.7585,49.7585,37600.0
2008-09-11 11:10:00,67.01,67.12,66.93,66.95,47500.0,49.751,49.8327,49.6916,49.7065,47500.0
2008-09-11 11:20:00,66.97,67.01,66.87,66.97,21300.0,49.7213,49.751,49.6471,49.7213,21300.0
2008-09-11 11:30:00,66.98,67.34,66.97,67.29,32700.0,49.7288,49.996,49.7213,49.9589,32700.0
2008-09-11 11:40:00,67.26,67.37,67.19,67.24,20400.0,49.9366,50.0183,49.8847,49.9218,20400.0
2008-09-11 11:50:00,67.25,67.5,67.24,67.46,41700.0,49.9292,50.1148,49.9218,50.0851,41700.0
2008-09-11 12:00:00,67.53,67.7,67.48,67.48,42600.0,50.1371,50.2633,50.1,50.1,42600.0
2008-09-11 12:10:00,67.47,67.49,67.36,67.37,20000.0,50.0926,50.1074,50.0109,50.0183,20000.0
2008-09-11 12:20:00,67.36,67.46,67.32,67.37,17100.0,50.0109,50.0851,49.9812,50.0183,17100.0
2008-09-11 12:30:00,67.3,67.45,67.17,67.28,92000.0,49.9663,50.0777,49.8698,49.9515,92000.0
2008-09-11 12:40:00,67.23,67.33,67.13,67.23,27200.0,49.9144,49.9886,49.8401,49.9144,27200.0
2008-09-11 12:50:00,67.3,67.35,67.2,67.26,23900.0,49.9663,50.0035,49.8921,49.9366,23900.0
2008-09-11 13:00:00,67.26,67.3,67.04,67.1,34800.0,49.9366,49.9663,49.7733,49.8179,34800.0
2008-09-11 13:10:00,67.07,67.1,66.94,67.02,16500.0,49.7956,49.8179,49.6991,49.7585,16500.0
2008-09-11 13:20:00,67.03,67.06,66.89,67.04,31100.0,49.7659,49.7882,49.6619,49.7733,31100.0
2008-09-11 13:30:00,67.05,67.29,67.05,67.27,21600.0,49.7807,49.9589,49.7807,49.9441,21600.0
2008-09-11 13:40:00,67.26,67.39,67.21,67.27,19200.0,49.9366,50.0332,49.8995,49.9441,19200.0
2008-09-11 13:50:00,67.29,67.53,67.29,67.42,21300.0,49.9589,50.1371,49.9589,50.0554,21300.0
2008-09-11 14:00:00,67.43,67.69,67.34,67.63,38600.0,50.0629,50.2559,49.996,50.2113,38600.0
2008-09-11 14:10:00,67.59,67.74,67.5,67.69,17700.0,50.1816,50.293,50.1148,50.2559,17700.0
2008-09-11 14:20:00,67.73,67.84,67.71,67.8,26900.0,50.2856,50.3673,50.2707,50.3376,26900.0
2008-09-11 14:30:00,67.77,67.79,67.33,67.65,52300.0,50.3153,50.3301,49.9886,50.2262,52300.0
2008-09-11 14:40:00,67.65,67.89,67.58,67.89,32000.0,50.2262,50.4044,50.1742,50.4044,32000.0
2008-09-11 14:50:00,67.81,67.87,67.65,67.65,20800.0,50.345,50.3895,50.2262,50.2262,20800.0
2008-09-11 15:00:00,67.66,67.92,67.66,67.89,33800.0,50.2336,50.4267,50.2336,50.4044,33800.0
2008-09-11 15:10:00,67.88,67.89,67.49,67.49,29800.0,50.397,50.4044,50.1074,50.1074,29800.0
2008-09-11 15:20:00,67.52,67.6,67.37,67.37,64300.0,50.1297,50.1891,50.0183,50.0183,64300.0
2008-09-11 15:30:00,67.38,67.54,67.28,67.54,42800.0,50.0257,50.1445,49.9515,50.1445,42800.0
2008-09-11 15:40:00,67.53,67.85,67.45,67.82,30700.0,50.1371,50.3747,50.0777,50.3524,30700.0
2008-09-11 15:50:00,67.84,68.34,67.82,68.33,82000.0,50.3673,50.7385,50.3524,50.7311,82000.0
2008-09-12 09:30:00,67.85,67.85,67.64,67.7,37200.0,50.3747,50.3747,50.2188,50.2633,37200.0
2008-09-12 09:40:00,67.6,67.84,67.54,67.56,25500.0,50.1891,50.3673,50.1445,50.1594,25500.0
2008-09-12 09:50:00,67.57,67.87,67.47,67.65,57400.0,50.1668,50.3895,50.0926,50.2262,57400.0
2008-09-12 10:00:00,67.68,67.96,67.58,67.89,44200.0,50.2485,50.4564,50.1742,50.4044,44200.0
2008-09-12 10:10:00,67.87,68.07,67.72,68.07,20200.0,50.3895,50.538,50.2782,50.538,20200.0
2008-09-12 10:20:00,68.05,68.14,67.99,68.01,33300.0,50.5232,50.59,50.4786,50.4935,33300.0
2008-09-12 10:30:00,68.01,68.03,67.85,67.95,17500.0,50.4935,50.5083,50.3747,50.4489,17500.0
2008-09-12 10:40:00,67.98,68.16,67.98,68.08,26300.0,50.4712,50.6048,50.4712,50.5454,26300.0
2008-09-12 10:50:00,68.08,68.17,68.02,68.16,17800.0,50.5454,50.6123,50.5009,50.6048,17800.0
2008-09-12 11:00:00,68.2,68.32,68.13,68.23,23200.0,50.6345,50.7236,50.5826,50.6568,23200.0
2008-09-12 11:10:00,68.27,68.55,68.24,68.5,18500.0,50.6865,50.8944,50.6642,50.8573,18500.0
2008-09-12 11:20:00,68.49,68.68,68.49,68.56,26600.0,50.8498,50.9909,50.8498,50.9018,26600.0
2008-09-12 11:30:00,68.54,68.54,68.42,68.51,20700.0,50.887,50.887,50.7979,50.8647,20700.0
2008-09-12 11:40:00,68.46,68.47,68.29,68.43,21300.0,50.8276,50.835,50.7014,50.8053,21300.0
2008-09-12 11:50:00,68.42,68.42,68.26,68.34,17800.0,50.7979,50.7979,50.6791,50.7385,17800.0
2008-09-12 12:00:00,68.37,68.4,68.26,68.32,12000.0,50.7608,50.783,50.6791,50.7236,12000.0
2008-09-12 12:10:00,68.32,68.45,68.26,68.45,26100.0,50.7236,50.8201,50.6791,50.8201,26100.0
2008-09-12 12:20:00,68.48,68.49,68.27,68.32,29600.0,50.8424,50.8498,50.6865,50.7236,29600.0
2008-09-12 12:30:00,68.32,68.39,68.27,68.31,11600.0,50.7236,50.7756,50.6865,50.7162,11600.0
2008-09-12 12:40:00,68.32,68.36,68.03,68.1,11400.0,50.7236,50.7533,50.5083,50.5603,11400.0
2008-09-12 12:50:00,68.08,68.11,67.95,67.97,26900.0,50.5454,50.5677,50.4489,50.4638,26900.0
2008-09-12 13:00:00,67.96,68.1,67.96,67.97,15400.0,50.4564,50.5603,50.4564,50.4638,15400.0
2008-09-12 13:10:00,68.01,68.04,67.89,68.0,45800.0,50.4935,50.5157,50.4044,50.486,45800.0
2008-09-12 13:20:00,68.01,68.24,67.97,68.22,25500.0,50.4935,50.6642,50.4638,50.6494,25500.0
2008-09-12 13:30:00,68.21,68.24,68.06,68.12,21600.0,50.642,50.6642,50.5306,50.5751,21600.0
2008-09-12 13:40:00,68.16,68.28,68.06,68.26,48700.0,50.6048,50.6939,50.5306,50.6791,48700.0
2008-09-12 13:50:00,68.26,68.38,68.24,68.32,16300.0,50.6791,50.7682,50.6642,50.7236,16300.0
2008-09-12 14:00:00,68.39,68.39,68.1,68.14,13000.0,50.7756,50.7756,50.5603,50.59,13000.0
2008-09-12 14:10:00,68.12,68.24,68.12,68.19,13600.0,50.5751,50.6642,50.5751,50.6271,13600.0
2008-09-12 14:20:00,68.21,68.38,68.14,68.18,30400.0,50.642,50.7682,50.59,50.6197,30400.0
2008-09-12 14:30:00,68.17,68.26,68.06,68.26,35400.0,50.6123,50.6791,50.5306,50.6791,35400.0
2008-09-12 14:40:00,68.26,68.45,68.24,68.45,16600.0,50.6791,50.8201,50.6642,50.8201,16600.0
2008-09-12 14:50:00,68.44,68.66,68.35,68.62,30500.0,50.8127,50.9761,50.7459,50.9464,30500.0
2008-09-12 15:00:00,68.63,68.63,68.43,68.53,43200.0,50.9538,50.9538,50.8053,50.8795,43200.0
2008-09-12 15:10:00,68.51,68.66,68.47,68.5,52300.0,50.8647,50.9761,50.835,50.8573,52300.0
2008-09-12 15:20:00,68.48,68.52,68.37,68.48,65100.0,50.8424,50.8721,50.7608,50.8424,65100.0
2008-09-12 15:30:00,68.48,68.55,68.16,68.25,74800.0,50.8424,50.8944,50.6048,50.6717,74800.0
2008-09-12 15:40:00,68.24,68.4,68.24,68.31,16000.0,50.6642,50.783,50.6642,50.7162,16000.0
2008-09-12 15:50:00,68.32,68.56,68.31,68.53,35500.0,50.7236,50.9018,50.7162,50.8795,35500.0
2008-09-15 09:30:00,66.48,66.64,66.3,66.38,50100.0,49.3575,49.4763,49.2239,49.2833,50100.0
2008-09-15 09:40:00,66.39,67.01,66.38,67.0,44500.0,49.2907,49.751,49.2833,49.7436,44500.0
2008-09-15 09:50:00,66.93,67.02,66.54,66.6,32100.0,49.6916,49.7585,49.4021,49.4466,32100.0
2008-09-15 10:00:00,66.6,66.9,66.54,66.79,26900.0,49.4466,49.6694,49.4021,49.5877,26900.0
2008-09-15 10:10:00,66.79,67.11,66.76,67.0,61100.0,49.5877,49.8253,49.5654,49.7436,61100.0
2008-09-15 10:20:00,67.01,67.06,66.86,67.04,32300.0,49.751,49.7882,49.6397,49.7733,32300.0
2008-09-15 10:30:00,67.1,67.43,67.0,67.23,43700.0,49.8179,50.0629,49.7436,49.9144,43700.0
2008-09-15 10:40:00,67.2,67.28,67.08,67.28,18100.0,49.8921,49.9515,49.803,49.9515,18100.0
2008-09-15 10:50:00,67.24,67.74,67.22,67.52,57900.0,49.9218,50.293,49.9069,50.1297,57900.0
2008-09-15 11:00:00,67.53,67.58,67.26,67.3,44700.0,50.1371,50.1742,49.9366,49.9663,44700.0
2008-09-15 11:10:00,67.31,67.41,67.23,67.38,42200.0,49.9738,50.048,49.9144,50.0257,42200.0
2008-09-15 11:20:00,67.38,67.47,67.05,67.05,43500.0,50.0257,50.0926,49.7807,49.7807,43500.0
2008-09-15 11:30:00,67.03,67.15,66.95,67.02,32400.0,49.7659,49.855,49.7065,49.7585,32400.0
2008-09-15 11:40:00,67.02,67.04,66.83,66.99,48800.0,49.7585,49.7733,49.6174,49.7362,48800.0
2008-09-15 11:50:00,66.93,67.0,66.69,66.75,53900.0,49.6916,49.7436,49.5134,49.558,53900.0
2008-09-15 12:00:00,66.74,67.02,66.72,66.91,47800.0,49.5506,49.7585,49.5357,49.6768,47800.0
2008-09-15 12:10:00,66.9,67.25,66.88,67.2,75800.0,49.6694,49.9292,49.6545,49.8921,75800.0
2008-09-15 12:20:00,67.21,67.42,67.06,67.1,53100.0,49.8995,50.0554,49.7882,49.8179,53100.0
2008-09-15 12:30:00,67.09,67.15,66.96,67.04,27700.0,49.8104,49.855,49.7139,49.7733,27700.0
2008-09-15 12:40:00,67.0,67.19,66.9,67.02,49600.0,49.7436,49.8847,49.6694,49.7585,49600.0
2008-09-15 12:50:00,67.01,67.34,66.98,67.15,74400.0,49.751,49.996,49.7288,49.855,74400.0
2008-09-15 13:00:00,67.17,67.33,67.15,67.18,26100.0,49.8698,49.9886,49.855,49.8772,26100.0
2008-09-15 13:10:00,67.18,67.24,67.09,67.12,26700.0,49.8772,49.9218,49.8104,49.8327,26700.0
2008-09-15 13:20:00,67.12,67.18,66.9,66.95,31900.0,49.8327,49.8772,49.6694,49.7065,31900.0
2008-09-15 13:30:00,66.97,67.0,66.74,66.77,29900.0,49.7213,49.7436,49.5506,49.5728,29900.0
2008-09-15 13:40:00,66.77,66.87,66.66,66.69,31300.0,49.5728,49.6471,49.4912,49.5134,31300.0
2008-09-15 13:50:00,66.69,66.71,66.48,66.71,45800.0,49.5134,49.5283,49.3575,49.5283,45800.0
2008-09-15 14:00:00,66.66,66.84,66.64,66.65,50000.0,49.4912,49.6248,49.4763,49.4838,50000.0
2008-09-15 14:10:00,66.65,66.98,66.58,66.78,88700.0,49.4838,49.7288,49.4318,49.5803,88700.0
2008-09-15 14:20:00,66.73,66.86,66.68,66.69,75300.0,49.5431,49.6397,49.506,49.5134,75300.0
2008-09-15 14:30:00,66.67,66.77,66.61,66.61,40300.0,49.4986,49.5728,49.4541,49.4541,40300.0
2008-09-15 14:40:00,66.61,66.64,66.24,66.43,77100.0,49.4541,49.4763,49.1794,49.3204,77100.0
2008-09-15 14:50:00,66.43,66.6,66.39,66.39,79100.0,49.3204,49.4466,49.2907,49.2907,79100.0
2008-09-15 15:00:00,66.37,66.4,65.98,66.03,103400.0,49.2759,49.2981,48.9863,49.0234,103400.0
2008-09-15 15:10:00,66.01,66.16,65.9,65.91,67600.0,49.0086,49.12,48.9269,48.9343,67600.0
2008-09-15 15:20:00,65.86,65.97,65.69,65.83,88500.0,48.8972,48.9789,48.771,48.8749,88500.0
2008-09-15 15:30:00,65.83,66.42,65.82,66.23,105200.0,48.8749,49.313,48.8675,49.1719,105200.0
2008-09-15 15:40:00,66.21,66.37,65.89,65.91,70200.0,49.1571,49.2759,48.9195,48.9343,70200.0
2008-09-15 15:50:00,65.89,65.89,65.52,65.58,159000.0,48.9195,48.9195,48.6448,48.6893,159000.0
2008-09-16 09:30:00,64.01,64.41,63.97,64.13,86700.0,47.5237,47.8207,47.494,47.6128,86700.0
2008-09-16 09:40:00,64.15,64.77,64.15,64.57,51500.0,47.6276,48.088,47.6276,47.9395,51500.0
2008-09-16 09:50:00,64.6,64.6,64.1,64.21,112100.0,47.9617,47.9617,47.5905,47.6722,112100.0
2008-09-16 10:00:00,64.21,64.8,64.18,64.7,62700.0,47.6722,48.1102,47.6499,48.036,62700.0
2008-09-16 10:10:00,64.65,65.01,64.57,64.76,68000.0,47.9989,48.2661,47.9395,48.0805,68000.0
2008-09-16 10:20:00,64.72,65.12,64.72,65.08,83700.0,48.0508,48.3478,48.0508,48.3181,83700.0
2008-09-16 10:30:00,65.08,65.21,64.96,64.99,164400.0,48.3181,48.4146,48.229,48.2513,164400.0
2008-09-16 10:40:00,64.98,65.02,64.79,64.93,36200.0,48.2439,48.2736,48.1028,48.2068,36200.0
2008-09-16 10:50:00,64.93,65.68,64.71,65.43,176500.0,48.2068,48.7636,48.0434,48.578,176500.0
2008-09-16 11:00:00,65.44,65.89,65.44,65.53,107700.0,48.5854,48.9195,48.5854,48.6522,107700.0
2008-09-16 11:10:00,65.53,65.57,65.1,65.17,84500.0,48.6522,48.6819,48.333,48.3849,84500.0
2008-09-16 11:20:00,65.16,65.22,64.73,64.77,129900.0,48.3775,48.4221,48.0583,48.088,129900.0
2008-09-16 11:30:00,64.77,65.04,64.72,64.9,73300.0,48.088,48.2884,48.0508,48.1845,73300.0
2008-09-16 11:40:00,64.9,65.17,64.82,65.1,87100.0,48.1845,48.3849,48.1251,48.333,87100.0
2008-09-16 11:50:00,65.11,65.4,65.07,65.32,77000.0,48.3404,48.5557,48.3107,48.4963,77000.0
2008-09-16 12:00:00,65.33,65.58,65.13,65.24,110200.0,48.5037,48.6893,48.3552,48.4369,110200.0
2008-09-16 12:10:00,65.24,65.59,65.17,65.54,63500.0,48.4369,48.6968,48.3849,48.6596,63500.0
2008-09-16 12:20:00,65.54,65.61,65.35,65.5,95100.0,48.6596,48.7116,48.5186,48.6299,95100.0
2008-09-16 12:30:00,65.47,65.51,65.3,65.4,47900.0,48.6077,48.6374,48.4815,48.5557,47900.0
2008-09-16 12:40:00,65.39,65.39,65.21,65.34,21900.0,48.5483,48.5483,48.4146,48.5112,21900.0
2008-09-16 12:50:00,65.34,65.5,65.3,65.5,20500.0,48.5112,48.6299,48.4815,48.6299,20500.0
2008-09-16 13:00:00,65.52,65.56,65.36,65.54,54200.0,48.6448,48.6745,48.526,48.6596,54200.0
2008-09-16 13:10:00,65.56,65.63,65.43,65.46,25100.0,48.6745,48.7265,48.578,48.6002,25100.0
2008-09-16 13:20:00,65.45,65.6,65.44,65.51,28400.0,48.5928,48.7042,48.5854,48.6374,28400.0
2008-09-16 13:30:00,65.51,65.53,65.36,65.4,24300.0,48.6374,48.6522,48.526,48.5557,24300.0
2008-09-16 13:40:00,65.39,65.41,65.21,65.23,32400.0,48.5483,48.5631,48.4146,48.4295,32400.0
2008-09-16 13:50:00,65.22,65.34,65.14,65.26,53600.0,48.4221,48.5112,48.3627,48.4518,53600.0
2008-09-16 14:00:00,65.24,65.39,65.2,65.36,69900.0,48.4369,48.5483,48.4072,48.526,69900.0
2008-09-16 14:10:00,65.34,65.57,64.46,64.72,63300.0,48.5112,48.6819,47.8578,48.0508,63300.0
2008-09-16 14:20:00,64.7,64.83,64.4,64.7,107400.0,48.036,48.1325,47.8133,48.036,107400.0
2008-09-16 14:30:00,64.74,65.8,64.56,65.79,225900.0,48.0657,48.8527,47.932,48.8453,225900.0
2008-09-16 14:40:00,65.8,66.03,65.34,65.86,169000.0,48.8527,49.0234,48.5112,48.8972,169000.0
2008-09-16 14:50:00,65.91,66.19,65.75,66.01,114600.0,48.9343,49.1422,48.8156,49.0086,114600.0
2008-09-16 15:00:00,66.02,66.12,65.81,66.12,88200.0,49.016,49.0903,48.8601,49.0903,88200.0
2008-09-16 15:10:00,66.12,66.49,65.99,66.44,129100.0,49.0903,49.365,48.9937,49.3278,129100.0
2008-09-16 15:20:00,66.42,66.42,65.91,65.91,136800.0,49.313,49.313,48.9343,48.9343,136800.0
2008-09-16 15:30:00,65.92,66.34,65.88,66.26,88500.0,48.9418,49.2536,48.9121,49.1942,88500.0
2008-09-16 15:40:00,66.29,66.34,65.98,66.27,117200.0,49.2165,49.2536,48.9863,49.2016,117200.0
2008-09-16 15:50:00,66.27,66.43,66.15,66.43,126300.0,49.2016,49.3204,49.1125,49.3204,126300.0
2008-09-16 16:00:00,66.39,66.53,66.39,66.46,19200.0,49.2907,49.3947,49.2907,49.3427,19200.0
2008-09-16 16:10:00,66.46,66.46,66.46,66.46,0.0,49.3427,49.3427,49.3427,49.3427,0.0
2008-09-17 09:30:00,65.29,65.29,64.89,65.15,53100.0,48.474,48.474,48.1771,48.3701,53100.0
2008-09-17 09:40:00,65.16,65.55,65.13,65.45,83400.0,48.3775,48.6671,48.3552,48.5928,83400.0
2008-09-17 09:50:00,65.46,65.62,65.26,65.52,46400.0,48.6002,48.719,48.4518,48.6448,46400.0
2008-09-17 10:00:00,65.49,65.68,65.32,65.41,55900.0,48.6225,48.7636,48.4963,48.5631,55900.0
2008-09-17 10:10:00,65.44,65.53,65.29,65.35,76600.0,48.5854,48.6522,48.474,48.5186,76600.0
2008-09-17 10:20:00,65.33,65.35,65.07,65.1,39700.0,48.5037,48.5186,48.3107,48.333,39700.0
2008-09-17 10:30:00,65.1,65.21,64.77,64.84,88800.0,48.333,48.4146,48.088,48.1399,88800.0
2008-09-17 10:40:00,64.84,64.86,64.62,64.69,102400.0,48.1399,48.1548,47.9766,48.0286,102400.0
2008-09-17 10:50:00,64.68,64.87,64.59,64.75,58000.0,48.0211,48.1622,47.9543,48.0731,58000.0
2008-09-17 11:00:00,64.73,64.8,64.54,64.57,77600.0,48.0583,48.1102,47.9172,47.9395,77600.0
2008-09-17 11:10:00,64.58,64.58,64.36,64.47,61000.0,47.9469,47.9469,47.7836,47.8652,61000.0
2008-09-17 11:20:00,64.46,64.55,63.88,63.98,83700.0,47.8578,47.9246,47.4272,47.5014,83700.0
2008-09-17 11:30:00,63.98,64.28,63.94,64.27,57000.0,47.5014,47.7242,47.4717,47.7167,57000.0
2008-09-17 11:40:00,64.23,64.54,64.07,64.37,79200.0,47.687,47.9172,47.5683,47.791,79200.0
2008-09-17 11:50:00,64.36,64.42,64.17,64.22,49500.0,47.7836,47.8281,47.6425,47.6796,49500.0
2008-09-17 12:00:00,64.19,64.19,63.67,63.9,115100.0,47.6573,47.6573,47.2713,47.442,115100.0
2008-09-17 12:10:00,63.9,64.09,63.86,64.02,70900.0,47.442,47.5831,47.4123,47.5311,70900.0
2008-09-17 12:20:00,64.02,64.19,63.79,63.8,64700.0,47.5311,47.6573,47.3604,47.3678,64700.0
2008-09-17 12:30:00,63.79,64.26,63.78,64.19,94300.0,47.3604,47.7093,47.3529,47.6573,94300.0
2008-09-17 12:40:00,64.16,64.47,64.09,64.32,117200.0,47.6351,47.8652,47.5831,47.7539,117200.0
2008-09-17 12:50:00,64.31,64.44,64.13,64.32,58800.0,47.7464,47.843,47.6128,47.7539,58800.0
2008-09-17 13:00:00,64.27,64.55,64.22,64.33,99700.0,47.7167,47.9246,47.6796,47.7613,99700.0
2008-09-17 13:10:00,64.33,64.4,64.11,64.11,61700.0,47.7613,47.8133,47.5979,47.5979,61700.0
2008-09-17 13:20:00,64.12,64.36,63.89,63.9,76700.0,47.6054,47.7836,47.4346,47.442,76700.0
2008-09-17 13:30:00,63.88,63.91,63.62,63.8,87600.0,47.4272,47.4495,47.2342,47.3678,87600.0
2008-09-17 13:40:00,63.81,63.88,63.61,63.62,126000.0,47.3752,47.4272,47.2267,47.2342,126000.0
2008-09-17 13:50:00,63.64,64.05,63.62,63.86,75900.0,47.249,47.5534,47.2342,47.4123,75900.0
2008-09-17 14:00:00,63.85,64.18,63.85,64.14,121700.0,47.4049,47.6499,47.4049,47.6202,121700.0
2008-09-17 14:10:00,64.15,64.15,63.73,64.06,103200.0,47.6276,47.6276,47.3158,47.5608,103200.0
2008-09-17 14:20:00,64.08,64.65,64.05,64.65,214200.0,47.5757,47.9989,47.5534,47.9989,214200.0
2008-09-17 14:30:00,64.65,64.96,64.48,64.82,136400.0,47.9989,48.229,47.8727,48.1251,136400.0
2008-09-17 14:40:00,64.82,65.07,64.73,64.77,171600.0,48.1251,48.3107,48.0583,48.088,171600.0
2008-09-17 14:50:00,64.76,64.76,64.36,64.61,142000.0,48.0805,48.0805,47.7836,47.9692,142000.0
2008-09-17 15:00:00,64.63,65.19,64.5,64.97,209100.0,47.984,48.3998,47.8875,48.2364,209100.0
2008-09-17 15:10:00,64.97,65.21,64.78,64.98,166600.0,48.2364,48.4146,48.0954,48.2439,166600.0
2008-09-17 15:20:00,64.98,64.98,64.55,64.73,150400.0,48.2439,48.2439,47.9246,48.0583,150400.0
2008-09-17 15:30:00,64.69,64.72,64.0,64.12,96700.0,48.0286,48.0508,47.5163,47.6054,96700.0
2008-09-17 15:40:00,64.11,64.23,63.99,64.06,147600.0,47.5979,47.687,47.5089,47.5608,147600.0
2008-09-17 15:50:00,64.05,64.05,63.31,63.39,163200.0,47.5534,47.5534,47.004,47.0634,163200.0
2008-09-17 16:00:00,63.76,63.76,63.69,63.69,2300.0,47.3381,47.3381,47.2861,47.2861,2300.0
2008-09-17 16:10:00,63.69,63.69,63.69,63.69,0.0,47.2861,47.2861,47.2861,47.2861,0.0
2008-09-18 09:30:00,64.29,64.65,64.25,64.49,77700.0,47.7316,47.9989,47.7019,47.8801,77700.0
2008-09-18 09:40:00,64.49,64.56,63.97,64.01,75100.0,47.8801,47.932,47.494,47.5237,75100.0
2008-09-18 09:50:00,64.01,64.69,64.0,64.58,58400.0,47.5237,48.0286,47.5163,47.9469,58400.0
2008-09-18 10:00:00,64.56,64.86,64.54,64.64,84000.0,47.932,48.1548,47.9172,47.9914,84000.0
2008-09-18 10:10:00,64.62,64.66,64.25,64.35,29700.0,47.9766,48.0063,47.7019,47.7761,29700.0
2008-09-18 10:20:00,64.34,64.58,64.24,64.54,31200.0,47.7687,47.9469,47.6945,47.9172,31200.0
2008-09-18 10:30:00,64.5,64.52,64.36,64.37,57900.0,47.8875,47.9024,47.7836,47.791,57900.0
2008-09-18 10:40:00,64.39,64.49,64.03,64.13,67800.0,47.8058,47.8801,47.5386,47.6128,67800.0
2008-09-18 10:50:00,64.13,64.25,63.8,63.83,91500.0,47.6128,47.7019,47.3678,47.3901,91500.0
2008-09-18 11:00:00,63.83,63.93,63.71,63.72,83900.0,47.3901,47.4643,47.301,47.3084,83900.0
2008-09-18 11:10:00,63.74,63.78,63.35,63.35,99100.0,47.3232,47.3529,47.0337,47.0337,99100.0
2008-09-18 11:20:00,63.34,63.58,63.29,63.5,89300.0,47.0263,47.2045,46.9891,47.1451,89300.0
2008-09-18 11:30:00,63.51,63.8,63.48,63.61,86900.0,47.1525,47.3678,47.1302,47.2267,86900.0
2008-09-18 11:40:00,63.61,63.68,63.26,63.29,105900.0,47.2267,47.2787,46.9669,46.9891,105900.0
2008-09-18 11:50:00,63.25,63.47,62.96,63.43,117700.0,46.9594,47.1228,46.7441,47.0931,117700.0
2008-09-18 12:00:00,63.44,63.44,62.98,63.12,168700.0,47.1005,47.1005,46.759,46.8629,168700.0
2008-09-18 12:10:00,63.11,63.47,63.06,63.35,105300.0,46.8555,47.1228,46.8184,47.0337,105300.0
2008-09-18 12:20:00,63.34,63.42,63.06,63.18,133900.0,47.0263,47.0857,46.8184,46.9075,133900.0
2008-09-18 12:30:00,63.18,63.18,62.65,62.66,115100.0,46.9075,46.9075,46.514,46.5214,115100.0
2008-09-18 12:40:00,62.64,62.85,62.3,62.37,163400.0,46.5066,46.6625,46.2541,46.3061,163400.0
2008-09-18 12:50:00,62.38,62.52,62.1,62.11,90300.0,46.3135,46.4175,46.1056,46.1131,90300.0
2008-09-18 13:00:00,62.15,63.11,62.1,62.95,156500.0,46.1428,46.8555,46.1056,46.7367,156500.0
2008-09-18 13:10:00,62.96,63.47,62.82,63.28,105600.0,46.7441,47.1228,46.6402,46.9817,105600.0
2008-09-18 13:20:00,63.29,63.42,63.09,63.32,84300.0,46.9891,47.0857,46.8407,47.0114,84300.0
2008-09-18 13:30:00,63.33,64.3,63.33,64.22,112900.0,47.0188,47.739,47.0188,47.6796,112900.0
2008-09-18 13:40:00,64.2,64.29,63.76,64.08,90900.0,47.6648,47.7316,47.3381,47.5757,90900.0
2008-09-18 13:50:00,64.08,64.16,63.78,63.96,92400.0,47.5757,47.6351,47.3529,47.4866,92400.0
2008-09-18 14:00:00,63.98,64.05,63.3,63.47,206100.0,47.5014,47.5534,46.9966,47.1228,206100.0
2008-09-18 14:10:00,63.47,63.78,63.44,63.61,272100.0,47.1228,47.3529,47.1005,47.2267,272100.0
2008-09-18 14:20:00,63.6,63.65,63.41,63.52,137800.0,47.2193,47.2564,47.0782,47.1599,137800.0
2008-09-18 14:30:00,63.51,63.84,63.25,63.33,155900.0,47.1525,47.3975,46.9594,47.0188,155900.0
2008-09-18 14:40:00,63.31,64.01,63.31,63.93,190700.0,47.004,47.5237,47.004,47.4643,190700.0
2008-09-18 14:50:00,63.93,64.07,63.62,63.98,233500.0,47.4643,47.5683,47.2342,47.5014,233500.0
2008-09-18 15:00:00,63.99,64.87,63.91,64.83,309800.0,47.5089,48.1622,47.4495,48.1325,309800.0
2008-09-18 15:10:00,64.88,65.71,64.83,65.36,154600.0,48.1696,48.7859,48.1325,48.526,154600.0
2008-09-18 15:20:00,65.42,65.96,65.32,65.69,305400.0,48.5705,48.9715,48.4963,48.771,305400.0
2008-09-18 15:30:00,65.64,66.29,65.56,66.02,217900.0,48.7339,49.2165,48.6745,49.016,217900.0
2008-09-18 15:40:00,65.82,66.45,65.82,66.24,180200.0,48.8675,49.3353,48.8675,49.1794,180200.0
2008-09-18 15:50:00,66.24,66.28,65.61,65.93,305500.0,49.1794,49.209,48.7116,48.9492,305500.0
2008-09-19 09:30:00,72.63,73.0,68.02,68.57,64600.0,53.9236,54.1983,50.5009,50.9092,64600.0
2008-09-19 09:40:00,68.57,70.13,66.5,68.91,19900.0,50.9092,52.0674,49.3724,51.1617,19900.0
2008-09-19 09:50:00,68.9,69.33,66.55,69.33,26600.0,51.1542,51.4735,49.4095,51.4735,26600.0
2008-09-19 10:00:00,69.2,69.2,67.7,68.07,7000.0,51.377,51.377,50.2633,50.538,7000.0
2008-09-19 10:10:00,68.07,68.45,66.51,68.07,6300.0,50.538,50.8201,49.3798,50.538,6300.0
2008-09-19 10:20:00,68.46,68.64,67.99,68.64,2200.0,50.8276,50.9612,50.4786,50.9612,2200.0
2008-09-19 10:30:00,68.52,68.57,68.06,68.27,23300.0,50.8721,50.9092,50.5306,50.6865,23300.0
2008-09-19 10:40:00,68.37,68.62,67.95,68.18,57200.0,50.7608,50.9464,50.4489,50.6197,57200.0
2008-09-19 10:50:00,68.29,68.39,67.66,67.97,46100.0,50.7014,50.7756,50.2336,50.4638,46100.0
2008-09-19 11:00:00,67.98,68.64,67.89,68.33,102400.0,50.4712,50.9612,50.4044,50.7311,102400.0
2008-09-19 11:10:00,68.32,68.64,68.32,68.5,17700.0,50.7236,50.9612,50.7236,50.8573,17700.0
2008-09-19 11:20:00,68.57,68.59,68.33,68.35,18800.0,50.9092,50.9241,50.7311,50.7459,18800.0
2008-09-19 11:30:00,68.28,68.31,68.26,68.26,3600.0,50.6939,50.7162,50.6791,50.6791,3600.0
2008-09-19 11:40:00,68.43,68.51,68.34,68.51,9600.0,50.8053,50.8647,50.7385,50.8647,9600.0
2008-09-19 11:50:00,68.48,68.79,68.48,68.78,14100.0,50.8424,51.0726,50.8424,51.0652,14100.0
2008-09-19 12:00:00,68.77,68.94,68.68,68.92,8200.0,51.0577,51.1839,50.9909,51.1691,8200.0
2008-09-19 12:10:00,68.92,68.92,68.76,68.81,6400.0,51.1691,51.1691,51.0503,51.0874,6400.0
2008-09-19 12:20:00,68.85,69.19,68.85,69.19,7700.0,51.1171,51.3696,51.1171,51.3696,7700.0
2008-09-19 12:30:00,69.18,69.34,69.05,69.17,12600.0,51.3621,51.4809,51.2656,51.3547,12600.0
2008-09-19 12:40:00,69.19,69.19,68.95,68.99,4000.0,51.3696,51.3696,51.1914,51.2211,4000.0
2008-09-19 12:50:00,68.99,69.04,68.9,69.0,26600.0,51.2211,51.2582,51.1542,51.2285,26600.0
2008-09-19 13:00:00,69.0,69.04,68.84,68.85,59400.0,51.2285,51.2582,51.1097,51.1171,59400.0
2008-09-19 13:10:00,68.85,69.03,68.78,69.01,22900.0,51.1171,51.2508,51.0652,51.2359,22900.0
2008-09-19 13:20:00,69.02,69.06,68.93,68.99,33100.0,51.2433,51.273,51.1765,51.2211,33100.0
2008-09-19 13:30:00,68.99,68.99,68.78,68.8,12800.0,51.2211,51.2211,51.0652,51.08,12800.0
2008-09-19 13:40:00,68.79,68.8,68.6,68.68,24200.0,51.0726,51.08,50.9315,50.9909,24200.0
2008-09-19 13:50:00,68.71,68.78,68.65,68.67,40400.0,51.0132,51.0652,50.9686,50.9835,40400.0
2008-09-19 14:00:00,68.68,68.72,68.5,68.54,16300.0,50.9909,51.0206,50.8573,50.887,16300.0
2008-09-19 14:10:00,68.55,68.66,68.47,68.5,12100.0,50.8944,50.9761,50.835,50.8573,12100.0
2008-09-19 14:20:00,68.49,68.52,68.36,68.49,51500.0,50.8498,50.8721,50.7533,50.8498,51500.0
2008-09-19 14:30:00,68.53,68.64,68.34,68.39,21900.0,50.8795,50.9612,50.7385,50.7756,21900.0
2008-09-19 14:40:00,68.39,68.71,68.39,68.64,29300.0,50.7756,51.0132,50.7756,50.9612,29300.0
2008-09-19 14:50:00,68.59,68.59,68.38,68.47,9200.0,50.9241,50.9241,50.7682,50.835,9200.0
2008-09-19 15:00:00,68.53,68.57,68.0,68.12,13500.0,50.8795,50.9092,50.486,50.5751,13500.0
2008-09-19 15:10:00,68.11,68.12,67.88,67.97,9900.0,50.5677,50.5751,50.397,50.4638,9900.0
2008-09-19 15:20:00,67.91,68.34,67.76,68.16,88300.0,50.4192,50.7385,50.3079,50.6048,88300.0
2008-09-19 15:30:00,68.2,68.32,67.94,68.15,21500.0,50.6345,50.7236,50.4415,50.5974,21500.0
2008-09-19 15:40:00,68.18,68.71,68.18,68.48,29100.0,50.6197,51.0132,50.6197,50.8424,29100.0
2008-09-19 15:50:00,68.46,68.78,68.46,68.62,30100.0,50.8276,51.0652,50.8276,50.9464,30100.0
2008-09-22 09:30:00,68.52,68.54,67.99,68.05,36100.0,50.8721,50.887,50.4786,50.5232,36100.0
2008-09-22 09:40:00,68.04,68.07,67.77,67.98,91400.0,50.5157,50.538,50.3153,50.4712,91400.0
2008-09-22 09:50:00,67.96,68.02,67.77,67.91,28000.0,50.4564,50.5009,50.3153,50.4192,28000.0
2008-09-22 10:00:00,67.92,67.96,67.77,67.87,16900.0,50.4267,50.4564,50.3153,50.3895,16900.0
2008-09-22 10:10:00,67.88,67.94,67.57,67.57,13000.0,50.397,50.4415,50.1668,50.1668,13000.0
2008-09-22 10:20:00,67.53,67.73,67.52,67.73,10400.0,50.1371,50.2856,50.1297,50.2856,10400.0
2008-09-22 10:30:00,67.74,67.86,67.72,67.74,11800.0,50.293,50.3821,50.2782,50.293,11800.0
2008-09-22 10:40:00,67.8,67.88,67.71,67.77,31600.0,50.3376,50.397,50.2707,50.3153,31600.0
2008-09-22 10:50:00,67.78,67.95,67.72,67.83,61900.0,50.3227,50.4489,50.2782,50.3598,61900.0
2008-09-22 11:00:00,67.82,67.85,67.59,67.62,40000.0,50.3524,50.3747,50.1816,50.2039,40000.0
2008-09-22 11:10:00,67.63,67.69,67.49,67.51,30700.0,50.2113,50.2559,50.1074,50.1223,30700.0
2008-09-22 11:20:00,67.52,67.53,67.26,67.38,49600.0,50.1297,50.1371,49.9366,50.0257,49600.0
2008-09-22 11:30:00,67.37,67.5,67.34,67.43,374900.0,50.0183,50.1148,49.996,50.0629,374900.0
2008-09-22 11:40:00,67.42,67.44,67.29,67.4,234000.0,50.0554,50.0703,49.9589,50.0406,234000.0
2008-09-22 11:50:00,67.4,67.45,67.33,67.43,106300.0,50.0406,50.0777,49.9886,50.0629,106300.0
2008-09-22 12:00:00,67.44,67.49,67.38,67.39,69800.0,50.0703,50.1074,50.0257,50.0332,69800.0
2008-09-22 12:10:00,67.38,67.42,67.23,67.35,57200.0,50.0257,50.0554,49.9144,50.0035,57200.0
2008-09-22 12:20:00,67.34,67.41,67.27,67.4,16300.0,49.996,50.048,49.9441,50.0406,16300.0
2008-09-22 12:30:00,67.4,67.59,67.4,67.53,24400.0,50.0406,50.1816,50.0406,50.1371,24400.0
2008-09-22 12:40:00,67.52,67.57,67.47,67.49,62000.0,50.1297,50.1668,50.0926,50.1074,62000.0
2008-09-22 12:50:00,67.49,67.67,67.49,67.61,88900.0,50.1074,50.241,50.1074,50.1965,88900.0
2008-09-22 13:00:00,67.63,67.65,67.39,67.54,58200.0,50.2113,50.2262,50.0332,50.1445,58200.0
2008-09-22 13:10:00,67.52,67.58,67.27,67.27,27100.0,50.1297,50.1742,49.9441,49.9441,27100.0
2008-09-22 13:20:00,67.21,67.33,67.18,67.24,11000.0,49.8995,49.9886,49.8772,49.9218,11000.0
2008-09-22 13:30:00,67.25,67.29,66.98,67.11,42900.0,49.9292,49.9589,49.7288,49.8253,42900.0
2008-09-22 13:40:00,67.1,67.28,67.08,67.13,18800.0,49.8179,49.9515,49.803,49.8401,18800.0
2008-09-22 13:50:00,67.12,67.4,67.09,67.34,44300.0,49.8327,50.0406,49.8104,49.996,44300.0
2008-09-22 14:00:00,67.34,67.34,67.13,67.24,30300.0,49.996,49.996,49.8401,49.9218,30300.0
2008-09-22 14:10:00,67.3,67.44,67.25,67.35,39900.0,49.9663,50.0703,49.9292,50.0035,39900.0
2008-09-22 14:20:00,67.33,67.36,67.06,67.2,34900.0,49.9886,50.0109,49.7882,49.8921,34900.0
2008-09-22 14:30:00,67.2,67.45,67.2,67.38,22100.0,49.8921,50.0777,49.8921,50.0257,22100.0
2008-09-22 14:40:00,67.39,67.4,67.13,67.2,28800.0,50.0332,50.0406,49.8401,49.8921,28800.0
2008-09-22 14:50:00,67.18,67.21,66.94,66.96,38400.0,49.8772,49.8995,49.6991,49.7139,38400.0
2008-09-22 15:00:00,67.0,67.13,67.0,67.0,18900.0,49.7436,49.8401,49.7436,49.7436,18900.0
2008-09-22 15:10:00,67.01,67.13,66.63,66.63,38600.0,49.751,49.8401,49.4689,49.4689,38600.0
2008-09-22 15:20:00,66.63,66.68,66.43,66.46,29200.0,49.4689,49.506,49.3204,49.3427,29200.0
2008-09-22 15:30:00,66.48,66.56,66.34,66.48,21600.0,49.3575,49.4169,49.2536,49.3575,21600.0
2008-09-22 15:40:00,66.47,66.49,66.07,66.24,48900.0,49.3501,49.365,49.0531,49.1794,48900.0
2008-09-22 15:50:00,66.24,66.31,66.07,66.17,42300.0,49.1794,49.2313,49.0531,49.1274,42300.0
2008-09-23 09:30:00,66.07,66.41,66.07,66.16,27000.0,49.0531,49.3056,49.0531,49.12,27000.0
2008-09-23 09:40:00,66.11,66.8,66.11,66.8,27300.0,49.0828,49.5951,49.0828,49.5951,27300.0
2008-09-23 09:50:00,66.82,66.86,66.52,66.52,7000.0,49.61,49.6397,49.3872,49.3872,7000.0
2008-09-23 10:00:00,66.55,66.71,66.44,66.57,28200.0,49.4095,49.5283,49.3278,49.4244,28200.0
2008-09-23 10:10:00,66.54,66.75,66.49,66.75,22900.0,49.4021,49.558,49.365,49.558,22900.0
2008-09-23 10:20:00,66.79,66.89,66.71,66.75,6700.0,49.5877,49.6619,49.5283,49.558,6700.0
2008-09-23 10:30:00,66.72,66.85,66.64,66.68,24600.0,49.5357,49.6322,49.4763,49.506,24600.0
2008-09-23 10:40:00,66.7,66.7,66.43,66.46,33000.0,49.5209,49.5209,49.3204,49.3427,33000.0
2008-09-23 10:50:00,66.45,66.46,66.14,66.28,39100.0,49.3353,49.3427,49.1051,49.209,39100.0
2008-09-23 11:00:00,66.27,66.33,66.07,66.23,23900.0,49.2016,49.2462,49.0531,49.1719,23900.0
2008-09-23 11:10:00,66.22,66.5,66.13,66.47,25000.0,49.1645,49.3724,49.0977,49.3501,25000.0
2008-09-23 11:20:00,66.45,66.55,66.39,66.39,34800.0,49.3353,49.4095,49.2907,49.2907,34800.0
2008-09-23 11:30:00,66.4,66.5,66.28,66.36,18000.0,49.2981,49.3724,49.209,49.2684,18000.0
2008-09-23 11:40:00,66.35,66.39,66.26,66.37,27700.0,49.261,49.2907,49.1942,49.2759,27700.0
2008-09-23 11:50:00,66.35,66.41,66.22,66.24,34900.0,49.261,49.3056,49.1645,49.1794,34900.0
2008-09-23 12:00:00,66.24,66.27,66.05,66.2,31600.0,49.1794,49.2016,49.0383,49.1497,31600.0
2008-09-23 12:10:00,66.32,66.39,66.28,66.31,14500.0,49.2387,49.2907,49.209,49.2313,14500.0
2008-09-23 12:20:00,66.28,66.3,66.12,66.12,21200.0,49.209,49.2239,49.0903,49.0903,21200.0
2008-09-23 12:30:00,66.13,66.15,66.01,66.06,24600.0,49.0977,49.1125,49.0086,49.0457,24600.0
2008-09-23 12:40:00,66.04,66.09,65.83,65.93,44700.0,49.0309,49.068,48.8749,48.9492,44700.0
2008-09-23 12:50:00,65.94,65.96,65.77,65.79,27200.0,48.9566,48.9715,48.8304,48.8453,27200.0
2008-09-23 13:00:00,65.8,65.8,65.34,65.4,38300.0,48.8527,48.8527,48.5112,48.5557,38300.0
2008-09-23 13:10:00,65.42,65.46,65.24,65.35,23900.0,48.5705,48.6002,48.4369,48.5186,23900.0
2008-09-23 13:20:00,65.37,65.52,65.37,65.39,30400.0,48.5334,48.6448,48.5334,48.5483,30400.0
2008-09-23 13:30:00,65.38,65.38,65.09,65.27,43700.0,48.5409,48.5409,48.3255,48.4592,43700.0
2008-09-23 13:40:00,65.27,65.32,65.16,65.19,51800.0,48.4592,48.4963,48.3775,48.3998,51800.0
2008-09-23 13:50:00,65.19,65.3,65.08,65.3,57200.0,48.3998,48.4815,48.3181,48.4815,57200.0
2008-09-23 14:00:00,65.31,65.62,65.15,65.62,74100.0,48.4889,48.719,48.3701,48.719,74100.0
2008-09-23 14:10:00,65.68,65.68,65.43,65.56,26500.0,48.7636,48.7636,48.578,48.6745,26500.0
2008-09-23 14:20:00,65.59,65.89,65.43,65.85,104800.0,48.6968,48.9195,48.578,48.8898,104800.0
2008-09-23 14:30:00,65.89,65.95,65.73,65.76,25600.0,48.9195,48.964,48.8007,48.823,25600.0
2008-09-23 14:40:00,65.75,66.15,65.67,66.06,75400.0,48.8156,49.1125,48.7562,49.0457,75400.0
2008-09-23 14:50:00,66.05,66.25,66.0,66.0,44800.0,49.0383,49.1868,49.0012,49.0012,44800.0
2008-09-23 15:00:00,65.99,66.31,65.94,66.27,97200.0,48.9937,49.2313,48.9566,49.2016,97200.0
2008-09-23 15:10:00,66.24,66.46,66.1,66.39,55800.0,49.1794,49.3427,49.0754,49.2907,55800.0
2008-09-23 15:20:00,66.41,66.41,66.0,66.0,20700.0,49.3056,49.3056,49.0012,49.0012,20700.0
2008-09-23 15:30:00,66.03,66.12,65.58,65.7,63600.0,49.0234,49.0903,48.6893,48.7784,63600.0
2008-09-23 15:40:00,65.69,65.84,65.09,65.23,57200.0,48.771,48.8824,48.3255,48.4295,57200.0
2008-09-23 15:50:00,65.24,65.42,65.1,65.21,67300.0,48.4369,48.5705,48.333,48.4146,67300.0
2008-09-23 16:00:00,65.21,65.21,65.21,65.21,0.0,48.4146,48.4146,48.4146,48.4146,0.0
2008-09-23 16:10:00,65.21,65.21,65.21,65.21,0.0,48.4146,48.4146,48.4146,48.4146,0.0
2008-09-24 09:30:00,65.56,65.56,64.83,65.07,23100.0,48.8973,48.8973,48.3528,48.5318,23100.0
2008-09-24 09:40:00,65.07,65.11,64.7,64.89,38600.0,48.5318,48.5616,48.2558,48.3975,38600.0
2008-09-24 09:50:00,64.99,64.99,64.74,64.93,29200.0,48.4721,48.4721,48.2857,48.4274,29200.0
2008-09-24 10:00:00,64.89,64.95,64.7,64.75,33300.0,48.3975,48.4423,48.2558,48.2931,33300.0
2008-09-24 10:10:00,64.79,64.85,64.53,64.64,23900.0,48.323,48.3677,48.129,48.2111,23900.0
2008-09-24 10:20:00,64.67,64.92,64.63,64.88,23700.0,48.2335,48.4199,48.2036,48.3901,23700.0
2008-09-24 10:30:00,64.88,65.02,64.87,64.93,31400.0,48.3901,48.4945,48.3826,48.4274,31400.0
2008-09-24 10:40:00,64.96,65.13,64.96,65.08,22300.0,48.4498,48.5766,48.4498,48.5393,22300.0
2008-09-24 10:50:00,65.06,65.19,65.0,65.15,9700.0,48.5243,48.6213,48.4796,48.5915,9700.0
2008-09-24 11:00:00,65.18,65.18,64.88,64.89,27300.0,48.6138,48.6138,48.3901,48.3975,27300.0
2008-09-24 11:10:00,64.89,64.9,64.67,64.73,58100.0,48.3975,48.405,48.2335,48.2782,58100.0
2008-09-24 11:20:00,64.72,64.84,64.7,64.84,28700.0,48.2708,48.3603,48.2558,48.3603,28700.0
2008-09-24 11:30:00,64.85,65.0,64.83,64.85,28100.0,48.3677,48.4796,48.3528,48.3677,28100.0
2008-09-24 11:40:00,64.85,64.91,64.61,64.67,36100.0,48.3677,48.4125,48.1887,48.2335,36100.0
2008-09-24 11:50:00,64.67,64.89,64.64,64.89,16500.0,48.2335,48.3975,48.2111,48.3975,16500.0
2008-09-24 12:00:00,64.86,64.88,64.73,64.78,36000.0,48.3752,48.3901,48.2782,48.3155,36000.0
2008-09-24 12:10:00,64.78,64.98,64.77,64.91,19500.0,48.3155,48.4647,48.308,48.4125,19500.0
2008-09-24 12:20:00,64.92,64.96,64.67,64.73,59800.0,48.4199,48.4498,48.2335,48.2782,59800.0
2008-09-24 12:30:00,64.76,64.86,64.7,64.72,53900.0,48.3006,48.3752,48.2558,48.2708,53900.0
2008-09-24 12:40:00,64.71,64.87,64.7,64.79,12700.0,48.2633,48.3826,48.2558,48.323,12700.0
2008-09-24 12:50:00,64.77,64.87,64.77,64.8,22900.0,48.308,48.3826,48.308,48.3304,22900.0
2008-09-24 13:00:00,64.81,65.0,64.77,64.94,47900.0,48.3379,48.4796,48.308,48.4348,47900.0
2008-09-24 13:10:00,64.92,65.18,64.9,65.07,24200.0,48.4199,48.6138,48.405,48.5318,24200.0
2008-09-24 13:20:00,65.09,65.37,65.09,65.24,82200.0,48.5467,48.7556,48.5467,48.6586,82200.0
2008-09-24 13:30:00,65.25,65.32,65.16,65.19,48800.0,48.6661,48.7183,48.5989,48.6213,48800.0
2008-09-24 13:40:00,65.19,65.35,65.14,65.29,10500.0,48.6213,48.7406,48.584,48.6959,10500.0
2008-09-24 13:50:00,65.29,65.32,64.97,65.09,34100.0,48.6959,48.7183,48.4572,48.5467,34100.0
2008-09-24 14:00:00,65.07,65.13,64.99,65.09,94500.0,48.5318,48.5766,48.4721,48.5467,94500.0
2008-09-24 14:10:00,65.08,65.09,64.84,64.95,142300.0,48.5393,48.5467,48.3603,48.4423,142300.0
2008-09-24 14:20:00,64.95,65.1,64.95,65.08,131600.0,48.4423,48.5542,48.4423,48.5393,131600.0
2008-09-24 14:30:00,65.1,65.28,65.08,65.24,127500.0,48.5542,48.6884,48.5393,48.6586,127500.0
2008-09-24 14:40:00,65.24,65.36,65.21,65.21,85400.0,48.6586,48.7481,48.6362,48.6362,85400.0
2008-09-24 14:50:00,65.22,65.23,65.01,65.04,75200.0,48.6437,48.6511,48.487,48.5094,75200.0
2008-09-24 15:00:00,65.04,65.18,64.91,65.18,75800.0,48.5094,48.6138,48.4125,48.6138,75800.0
2008-09-24 15:10:00,65.18,65.2,64.71,64.76,131500.0,48.6138,48.6288,48.2633,48.3006,131500.0
2008-09-24 15:20:00,64.8,65.02,64.69,65.0,129500.0,48.3304,48.4945,48.2484,48.4796,129500.0
2008-09-24 15:30:00,65.01,65.12,64.8,64.82,132900.0,48.487,48.5691,48.3304,48.3453,132900.0
2008-09-24 15:40:00,64.82,64.83,64.65,64.79,139600.0,48.3453,48.3528,48.2185,48.323,139600.0
2008-09-24 15:50:00,64.81,65.9,64.72,65.24,244200.0,48.3379,49.1508,48.2708,48.6586,244200.0
2008-09-24 16:00:00,65.07,65.07,65.07,65.07,529000.0,48.5318,48.5318,48.5318,48.5318,529000.0
2008-09-24 16:10:00,65.07,65.07,65.07,65.07,0.0,48.5318,48.5318,48.5318,48.5318,0.0
2008-09-25 09:30:00,65.97,65.97,65.0,65.07,59800.0,49.2031,49.2031,48.4796,48.5318,59800.0
2008-09-25 09:40:00,65.08,65.47,65.08,65.46,55800.0,48.5393,48.8301,48.5393,48.8227,55800.0
2008-09-25 09:50:00,65.45,65.76,65.45,65.74,66000.0,48.8152,49.0464,48.8152,49.0315,66000.0
2008-09-25 10:00:00,65.7,65.91,65.47,65.88,63500.0,49.0017,49.1583,48.8301,49.1359,63500.0
2008-09-25 10:10:00,65.82,66.08,65.79,65.99,24900.0,49.0912,49.2851,49.0688,49.218,24900.0
2008-09-25 10:20:00,66.0,66.01,65.83,65.9,28600.0,49.2254,49.2329,49.0986,49.1508,28600.0
2008-09-25 10:30:00,65.88,65.95,65.56,65.66,33100.0,49.1359,49.1881,48.8973,48.9718,33100.0
2008-09-25 10:40:00,65.7,65.81,65.62,65.75,13800.0,49.0017,49.0837,48.942,49.039,13800.0
2008-09-25 10:50:00,65.78,65.8,65.59,65.65,23900.0,49.0613,49.0763,48.9196,48.9644,23900.0
2008-09-25 11:00:00,65.67,65.78,65.6,65.62,51600.0,48.9793,49.0613,48.9271,48.942,51600.0
2008-09-25 11:10:00,65.64,65.81,65.64,65.76,60300.0,48.9569,49.0837,48.9569,49.0464,60300.0
2008-09-25 11:20:00,65.76,66.09,65.76,66.07,34300.0,49.0464,49.2926,49.0464,49.2776,34300.0
2008-09-25 11:30:00,66.03,66.14,65.89,65.89,50900.0,49.2478,49.3298,49.1434,49.1434,50900.0
2008-09-25 11:40:00,65.88,66.06,65.88,65.96,78600.0,49.1359,49.2702,49.1359,49.1956,78600.0
2008-09-25 11:50:00,65.94,65.97,65.83,65.87,36900.0,49.1807,49.2031,49.0986,49.1285,36900.0
2008-09-25 12:00:00,65.87,65.93,65.85,65.9,44800.0,49.1285,49.1732,49.1136,49.1508,44800.0
2008-09-25 12:10:00,65.91,66.15,65.91,66.09,38900.0,49.1583,49.3373,49.1583,49.2926,38900.0
2008-09-25 12:20:00,66.09,66.13,66.02,66.1,35500.0,49.2926,49.3224,49.2403,49.3,35500.0
2008-09-25 12:30:00,66.1,66.25,66.08,66.19,22400.0,49.3,49.4119,49.2851,49.3671,22400.0
2008-09-25 12:40:00,66.19,66.27,66.16,66.26,9700.0,49.3671,49.4268,49.3448,49.4193,9700.0
2008-09-25 12:50:00,66.26,66.42,66.18,66.29,40000.0,49.4193,49.5387,49.3597,49.4417,40000.0
2008-09-25 13:00:00,66.34,66.54,66.34,66.37,46900.0,49.479,49.6282,49.479,49.5014,46900.0
2008-09-25 13:10:00,66.39,66.39,66.13,66.21,31200.0,49.5163,49.5163,49.3224,49.3821,31200.0
2008-09-25 13:20:00,66.22,66.34,66.18,66.31,29300.0,49.3895,49.479,49.3597,49.4566,29300.0
2008-09-25 13:30:00,66.35,66.62,66.35,66.55,72900.0,49.4865,49.6879,49.4865,49.6356,72900.0
2008-09-25 13:40:00,66.58,66.58,66.42,66.42,65900.0,49.658,49.658,49.5387,49.5387,65900.0
2008-09-25 13:50:00,66.42,66.43,66.12,66.33,53800.0,49.5387,49.5461,49.3149,49.4716,53800.0
2008-09-25 14:00:00,66.35,66.4,66.19,66.29,34400.0,49.4865,49.5238,49.3671,49.4417,34400.0
2008-09-25 14:10:00,66.27,66.28,65.96,65.98,53400.0,49.4268,49.4343,49.1956,49.2105,53400.0
2008-09-25 14:20:00,65.97,66.01,65.83,66.0,65800.0,49.2031,49.2329,49.0986,49.2254,65800.0
2008-09-25 14:30:00,65.99,66.11,65.94,66.04,46200.0,49.218,49.3075,49.1807,49.2553,46200.0
2008-09-25 14:40:00,66.02,66.04,65.88,65.88,42200.0,49.2403,49.2553,49.1359,49.1359,42200.0
2008-09-25 14:50:00,65.86,66.15,65.83,66.13,66800.0,49.121,49.3373,49.0986,49.3224,66800.0
2008-09-25 15:00:00,66.12,66.26,66.12,66.22,52900.0,49.3149,49.4193,49.3149,49.3895,52900.0
2008-09-25 15:10:00,66.23,66.33,66.1,66.33,49000.0,49.397,49.4716,49.3,49.4716,49000.0
2008-09-25 15:20:00,66.31,66.46,66.25,66.39,86900.0,49.4566,49.5685,49.4119,49.5163,86900.0
2008-09-25 15:30:00,66.39,66.44,66.15,66.29,122100.0,49.5163,49.5536,49.3373,49.4417,122100.0
2008-09-25 15:40:00,66.28,66.28,65.84,65.93,70900.0,49.4343,49.4343,49.1061,49.1732,70900.0
2008-09-25 15:50:00,65.89,66.52,65.77,66.31,520000.0,49.1434,49.6133,49.0539,49.4566,520000.0
2008-09-26 09:30:00,64.86,65.16,64.65,64.9,80400.0,48.3752,48.5989,48.2185,48.405,80400.0
2008-09-26 09:40:00,64.85,65.03,64.64,64.99,63800.0,48.3677,48.502,48.2111,48.4721,63800.0
2008-09-26 09:50:00,64.96,65.3,64.88,65.14,42800.0,48.4498,48.7033,48.3901,48.584,42800.0
2008-09-26 10:00:00,65.08,65.27,64.91,65.01,45200.0,48.5393,48.681,48.4125,48.487,45200.0
2008-09-26 10:10:00,65.03,65.16,65.0,65.05,28400.0,48.502,48.5989,48.4796,48.5169,28400.0
2008-09-26 10:20:00,65.08,65.18,64.98,64.98,33700.0,48.5393,48.6138,48.4647,48.4647,33700.0
2008-09-26 10:30:00,64.98,65.14,64.95,65.14,62800.0,48.4647,48.584,48.4423,48.584,62800.0
2008-09-26 10:40:00,65.15,65.26,65.02,65.07,29600.0,48.5915,48.6735,48.4945,48.5318,29600.0
2008-09-26 10:50:00,65.08,65.38,65.08,65.22,32600.0,48.5393,48.763,48.5393,48.6437,32600.0
2008-09-26 11:00:00,65.25,65.28,65.1,65.22,21900.0,48.6661,48.6884,48.5542,48.6437,21900.0
2008-09-26 11:10:00,65.26,65.29,64.87,65.04,53500.0,48.6735,48.6959,48.3826,48.5094,53500.0
2008-09-26 11:20:00,65.02,65.09,64.93,65.07,59000.0,48.4945,48.5467,48.4274,48.5318,59000.0
2008-09-26 11:30:00,65.07,65.15,64.95,64.95,51500.0,48.5318,48.5915,48.4423,48.4423,51500.0
2008-09-26 11:40:00,64.94,64.97,64.85,64.87,46000.0,48.4348,48.4572,48.3677,48.3826,46000.0
2008-09-26 11:50:00,64.87,65.0,64.76,64.83,52900.0,48.3826,48.4796,48.3006,48.3528,52900.0
2008-09-26 12:00:00,64.82,64.82,64.67,64.75,67900.0,48.3453,48.3453,48.2335,48.2931,67900.0
2008-09-26 12:10:00,64.74,64.87,64.72,64.73,39400.0,48.2857,48.3826,48.2708,48.2782,39400.0
2008-09-26 12:20:00,64.7,64.87,64.7,64.84,20900.0,48.2558,48.3826,48.2558,48.3603,20900.0
2008-09-26 12:30:00,64.85,65.02,64.84,64.95,53800.0,48.3677,48.4945,48.3603,48.4423,53800.0
2008-09-26 12:40:00,64.95,65.1,64.91,65.0,98400.0,48.4423,48.5542,48.4125,48.4796,98400.0
2008-09-26 12:50:00,64.99,65.16,64.98,65.12,63400.0,48.4721,48.5989,48.4647,48.5691,63400.0
2008-09-26 13:00:00,65.13,65.24,65.09,65.2,77100.0,48.5766,48.6586,48.5467,48.6288,77100.0
2008-09-26 13:10:00,65.19,65.45,65.19,65.31,80300.0,48.6213,48.8152,48.6213,48.7108,80300.0
2008-09-26 13:20:00,65.32,65.49,65.27,65.39,39200.0,48.7183,48.8451,48.681,48.7705,39200.0
2008-09-26 13:30:00,65.38,65.42,65.3,65.42,27200.0,48.763,48.7928,48.7033,48.7928,27200.0
2008-09-26 13:40:00,65.43,65.63,65.41,65.52,16800.0,48.8003,48.9495,48.7854,48.8674,16800.0
2008-09-26 13:50:00,65.52,65.61,65.37,65.42,50800.0,48.8674,48.9346,48.7556,48.7928,50800.0
2008-09-26 14:00:00,65.41,65.42,65.31,65.33,20800.0,48.7854,48.7928,48.7108,48.7257,20800.0
2008-09-26 14:10:00,65.34,65.5,65.34,65.5,35700.0,48.7332,48.8525,48.7332,48.8525,35700.0
2008-09-26 14:20:00,65.51,65.57,65.39,65.39,69200.0,48.86,48.9047,48.7705,48.7705,69200.0
2008-09-26 14:30:00,65.38,65.39,65.27,65.36,25100.0,48.763,48.7705,48.681,48.7481,25100.0
2008-09-26 14:40:00,65.35,65.45,65.24,65.42,34500.0,48.7406,48.8152,48.6586,48.7928,34500.0
2008-09-26 14:50:00,65.39,65.41,65.22,65.23,18700.0,48.7705,48.7854,48.6437,48.6511,18700.0
2008-09-26 15:00:00,65.17,65.25,64.97,65.07,33000.0,48.6064,48.6661,48.4572,48.5318,33000.0
2008-09-26 15:10:00,65.08,65.28,65.08,65.24,70200.0,48.5393,48.6884,48.5393,48.6586,70200.0
2008-09-26 15:20:00,65.25,65.77,65.24,65.62,111500.0,48.6661,49.0539,48.6586,48.942,111500.0
2008-09-26 15:30:00,65.63,65.76,65.56,65.75,69700.0,48.9495,49.0464,48.8973,49.039,69700.0
2008-09-26 15:40:00,65.74,65.9,65.68,65.78,58100.0,49.0315,49.1508,48.9868,49.0613,58100.0
2008-09-26 15:50:00,65.78,66.2,65.73,66.0,146400.0,49.0613,49.3746,49.0241,49.2254,146400.0
2008-09-29 09:30:00,64.74,64.78,64.53,64.53,31300.0,48.2857,48.3155,48.129,48.129,31300.0
2008-09-29 09:40:00,64.52,64.52,64.06,64.06,27600.0,48.1216,48.1216,47.7785,47.7785,27600.0
2008-09-29 09:50:00,64.05,64.07,63.48,63.81,68100.0,47.771,47.786,47.3459,47.592,68100.0
2008-09-29 10:00:00,63.77,64.05,63.69,63.72,96000.0,47.5622,47.771,47.5025,47.5249,96000.0
2008-09-29 10:10:00,63.69,63.74,63.17,63.4,56100.0,47.5025,47.5398,47.1147,47.2862,56100.0
2008-09-29 10:20:00,63.41,63.76,63.22,63.75,39800.0,47.2937,47.5548,47.152,47.5473,39800.0
2008-09-29 10:30:00,63.72,63.79,63.6,63.71,40400.0,47.5249,47.5771,47.4354,47.5175,40400.0
2008-09-29 10:40:00,63.67,63.91,63.5,63.9,48300.0,47.4876,47.6666,47.3608,47.6592,48300.0
2008-09-29 10:50:00,63.87,63.88,63.54,63.71,31200.0,47.6368,47.6443,47.3907,47.5175,31200.0
2008-09-29 11:00:00,63.71,63.84,63.55,63.82,24200.0,47.5175,47.6144,47.3981,47.5995,24200.0
2008-09-29 11:10:00,63.83,63.84,63.45,63.55,37300.0,47.607,47.6144,47.3235,47.3981,37300.0
2008-09-29 11:20:00,63.53,63.59,63.44,63.52,28700.0,47.3832,47.428,47.3161,47.3757,28700.0
2008-09-29 11:30:00,63.53,63.53,63.33,63.42,16300.0,47.3832,47.3832,47.234,47.3012,16300.0
2008-09-29 11:40:00,63.4,63.52,63.31,63.49,38800.0,47.2862,47.3757,47.2191,47.3534,38800.0
2008-09-29 11:50:00,63.46,63.56,63.41,63.44,31000.0,47.331,47.4056,47.2937,47.3161,31000.0
2008-09-29 12:00:00,63.42,63.51,63.42,63.45,20200.0,47.3012,47.3683,47.3012,47.3235,20200.0
2008-09-29 12:10:00,63.44,63.56,63.11,63.13,53300.0,47.3161,47.4056,47.07,47.0849,53300.0
2008-09-29 12:20:00,63.13,63.27,63.03,63.2,34700.0,47.0849,47.1893,47.0103,47.1371,34700.0
2008-09-29 12:30:00,63.2,63.41,62.94,63.32,41400.0,47.1371,47.2937,46.9432,47.2266,41400.0
2008-09-29 12:40:00,63.34,63.56,63.34,63.42,61100.0,47.2415,47.4056,47.2415,47.3012,61100.0
2008-09-29 12:50:00,63.41,63.49,63.27,63.32,13500.0,47.2937,47.3534,47.1893,47.2266,13500.0
2008-09-29 13:00:00,63.31,63.37,63.04,63.12,24000.0,47.2191,47.2639,47.0177,47.0774,24000.0
2008-09-29 13:10:00,63.15,63.29,63.05,63.18,23200.0,47.0998,47.2042,47.0252,47.1222,23200.0
2008-09-29 13:20:00,63.19,63.71,63.13,63.56,56800.0,47.1296,47.5175,47.0849,47.4056,56800.0
2008-09-29 13:30:00,63.53,63.75,63.08,63.3,133800.0,47.3832,47.5473,47.0476,47.2117,133800.0
2008-09-29 13:40:00,63.26,63.27,61.14,61.9,82500.0,47.1818,47.1893,45.6006,46.1675,82500.0
2008-09-29 13:50:00,61.81,63.01,61.78,62.03,62500.0,46.1004,46.9954,46.078,46.2644,62500.0
2008-09-29 14:00:00,62.09,62.57,61.15,61.89,179600.0,46.3092,46.6672,45.6081,46.16,179600.0
2008-09-29 14:10:00,61.99,62.18,61.36,62.18,109600.0,46.2346,46.3763,45.7647,46.3763,109600.0
2008-09-29 14:20:00,62.24,62.57,61.77,61.95,52700.0,46.4211,46.6672,46.0705,46.2048,52700.0
2008-09-29 14:30:00,61.93,61.97,61.5,61.84,22600.0,46.1899,46.2197,45.8692,46.1227,22600.0
2008-09-29 14:40:00,61.81,62.0,61.7,61.9,9700.0,46.1004,46.2421,46.0183,46.1675,9700.0
2008-09-29 14:50:00,61.64,61.84,61.62,61.62,13700.0,45.9736,46.1227,45.9587,45.9587,13700.0
2008-09-29 15:00:00,61.68,61.87,61.48,61.52,55400.0,46.0034,46.1451,45.8542,45.8841,55400.0
2008-09-29 15:10:00,61.5,61.64,61.25,61.25,55500.0,45.8692,45.9736,45.6827,45.6827,55500.0
2008-09-29 15:20:00,61.22,61.22,60.5,60.7,65900.0,45.6603,45.6603,45.1233,45.2725,65900.0
2008-09-29 15:30:00,60.7,61.11,60.56,61.11,32500.0,45.2725,45.5783,45.1681,45.5783,32500.0
2008-09-29 15:40:00,61.16,61.67,61.04,61.35,41100.0,45.6156,45.9959,45.5261,45.7573,41100.0
2008-09-29 15:50:00,61.33,61.64,61.12,61.45,124700.0,45.7424,45.9736,45.5857,45.8319,124700.0
2008-09-30 09:30:00,62.54,62.54,61.55,61.77,68600.0,46.6448,46.6448,45.9064,46.0705,68600.0
2008-09-30 09:40:00,61.77,61.95,61.66,61.67,48700.0,46.0705,46.2048,45.9885,45.9959,48700.0
2008-09-30 09:50:00,61.64,61.69,61.5,61.6,19600.0,45.9736,46.0109,45.8692,45.9437,19600.0
2008-09-30 10:00:00,61.6,61.92,61.53,61.76,29400.0,45.9437,46.1824,45.8915,46.0631,29400.0
2008-09-30 10:10:00,61.76,62.29,61.76,62.22,15900.0,46.0631,46.4584,46.0631,46.4062,15900.0
2008-09-30 10:20:00,62.26,62.26,61.93,61.94,72800.0,46.436,46.436,46.1899,46.1973,72800.0
2008-09-30 10:30:00,61.92,62.23,61.91,62.2,7200.0,46.1824,46.4136,46.1749,46.3912,7200.0
2008-09-30 10:40:00,62.18,62.33,62.03,62.25,5900.0,46.3763,46.4882,46.2644,46.4285,5900.0
2008-09-30 10:50:00,62.2,62.23,61.95,61.95,12000.0,46.3912,46.4136,46.2048,46.2048,12000.0
2008-09-30 11:00:00,61.94,62.02,61.88,62.01,16500.0,46.1973,46.257,46.1526,46.2495,16500.0
2008-09-30 11:10:00,62.05,62.07,61.84,61.92,31200.0,46.2794,46.2943,46.1227,46.1824,31200.0
2008-09-30 11:20:00,61.93,62.03,61.82,62.03,15200.0,46.1899,46.2644,46.1078,46.2644,15200.0
2008-09-30 11:30:00,61.99,62.11,61.96,62.01,8700.0,46.2346,46.3241,46.2122,46.2495,8700.0
2008-09-30 11:40:00,62.07,62.37,62.05,62.37,14500.0,46.2943,46.518,46.2794,46.518,14500.0
2008-09-30 11:50:00,62.38,62.42,62.29,62.35,7200.0,46.5255,46.5553,46.4584,46.5031,7200.0
2008-09-30 12:00:00,62.37,62.42,62.13,62.2,7100.0,46.518,46.5553,46.339,46.3912,7100.0
2008-09-30 12:10:00,62.18,62.21,62.04,62.04,8900.0,46.3763,46.3987,46.2719,46.2719,8900.0
2008-09-30 12:20:00,62.05,62.1,61.96,61.99,19900.0,46.2794,46.3167,46.2122,46.2346,19900.0
2008-09-30 12:30:00,62.02,62.16,61.91,62.14,22600.0,46.257,46.3614,46.1749,46.3465,22600.0
2008-09-30 12:40:00,62.13,62.32,62.13,62.26,19500.0,46.339,46.4807,46.339,46.436,19500.0
2008-09-30 12:50:00,62.25,62.32,62.16,62.32,38400.0,46.4285,46.4807,46.3614,46.4807,38400.0
2008-09-30 13:00:00,62.33,62.33,62.08,62.18,19400.0,46.4882,46.4882,46.3017,46.3763,19400.0
2008-09-30 13:10:00,62.17,62.45,62.07,62.38,29800.0,46.3689,46.5777,46.2943,46.5255,29800.0
2008-09-30 13:20:00,62.37,62.57,62.33,62.57,28700.0,46.518,46.6672,46.4882,46.6672,28700.0
2008-09-30 13:30:00,62.56,62.89,62.55,62.78,60100.0,46.6597,46.9059,46.6523,46.8238,60100.0
2008-09-30 13:40:00,62.79,62.79,62.56,62.69,29300.0,46.8313,46.8313,46.6597,46.7567,29300.0
2008-09-30 13:50:00,62.69,62.82,62.65,62.7,64500.0,46.7567,46.8537,46.7269,46.7642,64500.0
2008-09-30 14:00:00,62.7,62.79,62.59,62.77,15800.0,46.7642,46.8313,46.6821,46.8164,15800.0
2008-09-30 14:10:00,62.73,62.89,62.7,62.82,59600.0,46.7865,46.9059,46.7642,46.8537,59600.0
2008-09-30 14:20:00,62.81,63.05,62.76,63.05,16500.0,46.8462,47.0252,46.8089,47.0252,16500.0
2008-09-30 14:30:00,63.04,63.13,62.86,62.93,58700.0,47.0177,47.0849,46.8835,46.9357,58700.0
2008-09-30 14:40:00,62.94,62.97,62.82,62.9,15400.0,46.9432,46.9655,46.8537,46.9133,15400.0
2008-09-30 14:50:00,62.94,63.05,62.86,62.92,50800.0,46.9432,47.0252,46.8835,46.9282,50800.0
2008-09-30 15:00:00,62.93,63.15,62.88,63.06,8500.0,46.9357,47.0998,46.8984,47.0327,8500.0
2008-09-30 15:10:00,63.01,63.02,62.74,62.85,36000.0,46.9954,47.0028,46.794,46.876,36000.0
2008-09-30 15:20:00,62.85,63.26,62.85,63.16,27200.0,46.876,47.1818,46.876,47.1072,27200.0
2008-09-30 15:30:00,63.15,63.2,62.98,63.09,24800.0,47.0998,47.1371,46.973,47.055,24800.0
2008-09-30 15:40:00,63.12,63.56,63.06,63.49,54500.0,47.0774,47.4056,47.0327,47.3534,54500.0
2008-09-30 15:50:00,63.48,63.63,63.21,63.55,93900.0,47.3459,47.4578,47.1445,47.3981,93900.0
2008-09-30 16:00:00,63.56,63.56,62.76,62.76,102700.0,47.4056,47.4056,46.8089,46.8089,102700.0
2008-09-30 16:10:00,62.76,62.76,62.76,62.76,0.0,46.8089,46.8089,46.8089,46.8089,0.0
2008-10-01 09:30:00,62.86,62.86,62.4,62.4,60100.0,46.8835,46.8835,46.5404,46.5404,60100.0
2008-10-01 09:40:00,62.46,62.82,62.46,62.73,55600.0,46.5852,46.8537,46.5852,46.7865,55600.0
2008-10-01 09:50:00,62.7,62.78,62.58,62.78,14500.0,46.7642,46.8238,46.6747,46.8238,14500.0
2008-10-01 10:00:00,62.74,62.75,62.17,62.2,74800.0,46.794,46.8015,46.3689,46.3912,74800.0
2008-10-01 10:10:00,62.14,62.36,62.11,62.36,16400.0,46.3465,46.5106,46.3241,46.5106,16400.0
2008-10-01 10:20:00,62.38,62.48,62.38,62.47,19000.0,46.5255,46.6001,46.5255,46.5926,19000.0
2008-10-01 10:30:00,62.46,62.46,62.2,62.21,18100.0,46.5852,46.5852,46.3912,46.3987,18100.0
2008-10-01 10:40:00,62.23,62.35,62.16,62.16,17600.0,46.4136,46.5031,46.3614,46.3614,17600.0
2008-10-01 10:50:00,62.17,62.26,62.07,62.21,22100.0,46.3689,46.436,46.2943,46.3987,22100.0
2008-10-01 11:00:00,62.22,62.26,62.01,62.07,16800.0,46.4062,46.436,46.2495,46.2943,16800.0
2008-10-01 11:10:00,62.07,62.24,62.06,62.22,7300.0,46.2943,46.4211,46.2868,46.4062,7300.0
2008-10-01 11:20:00,62.25,62.49,62.21,62.43,29400.0,46.4285,46.6075,46.3987,46.5628,29400.0
2008-10-01 11:30:00,62.44,62.54,62.36,62.53,11500.0,46.5702,46.6448,46.5106,46.6374,11500.0
2008-10-01 11:40:00,62.53,62.53,62.42,62.52,24300.0,46.6374,46.6374,46.5553,46.6299,24300.0
2008-10-01 11:50:00,62.52,62.61,62.5,62.53,21700.0,46.6299,46.697,46.615,46.6374,21700.0
2008-10-01 12:00:00,62.51,62.53,62.41,62.51,13400.0,46.6225,46.6374,46.5479,46.6225,13400.0
2008-10-01 12:10:00,62.54,62.88,62.51,62.81,20900.0,46.6448,46.8984,46.6225,46.8462,20900.0
2008-10-01 12:20:00,62.75,62.86,62.68,62.81,32500.0,46.8015,46.8835,46.7492,46.8462,32500.0
2008-10-01 12:30:00,62.81,63.19,62.8,63.07,26500.0,46.8462,47.1296,46.8387,47.0401,26500.0
2008-10-01 12:40:00,63.06,63.2,63.04,63.2,34500.0,47.0327,47.1371,47.0177,47.1371,34500.0
2008-10-01 12:50:00,63.21,63.4,63.19,63.22,25400.0,47.1445,47.2862,47.1296,47.152,25400.0
2008-10-01 13:00:00,63.18,63.21,62.94,62.97,40300.0,47.1222,47.1445,46.9432,46.9655,40300.0
2008-10-01 13:10:00,63.03,63.06,62.93,62.95,26600.0,47.0103,47.0327,46.9357,46.9506,26600.0
2008-10-01 13:20:00,62.93,62.99,62.85,62.88,57100.0,46.9357,46.9805,46.876,46.8984,57100.0
2008-10-01 13:30:00,62.9,62.9,62.55,62.65,82800.0,46.9133,46.9133,46.6523,46.7269,82800.0
2008-10-01 13:40:00,62.65,63.19,62.4,62.89,135700.0,46.7269,47.1296,46.5404,46.9059,135700.0
2008-10-01 13:50:00,62.88,63.19,62.76,62.82,102800.0,46.8984,47.1296,46.8089,46.8537,102800.0
2008-10-01 14:00:00,62.82,62.93,62.63,62.89,73000.0,46.8537,46.9357,46.712,46.9059,73000.0
2008-10-01 14:10:00,62.88,63.15,62.79,63.0,93800.0,46.8984,47.0998,46.8313,46.9879,93800.0
2008-10-01 14:20:00,63.0,63.18,62.95,63.17,79800.0,46.9879,47.1222,46.9506,47.1147,79800.0
2008-10-01 14:30:00,63.14,63.15,62.91,63.12,78900.0,47.0923,47.0998,46.9208,47.0774,78900.0
2008-10-01 14:40:00,63.13,63.34,63.03,63.3,71300.0,47.0849,47.2415,47.0103,47.2117,71300.0
2008-10-01 14:50:00,63.31,63.38,62.94,63.06,54800.0,47.2191,47.2713,46.9432,47.0327,54800.0
2008-10-01 15:00:00,63.05,63.1,62.93,63.08,85500.0,47.0252,47.0625,46.9357,47.0476,85500.0
2008-10-01 15:10:00,63.06,63.23,62.83,63.01,72200.0,47.0327,47.1595,46.8611,46.9954,72200.0
2008-10-01 15:20:00,62.98,63.09,62.93,63.0,51900.0,46.973,47.055,46.9357,46.9879,51900.0
2008-10-01 15:30:00,63.0,63.12,62.89,62.94,65300.0,46.9879,47.0774,46.9059,46.9432,65300.0
2008-10-01 15:40:00,62.95,63.2,62.9,63.0,200500.0,46.9506,47.1371,46.9133,46.9879,200500.0
2008-10-01 15:50:00,63.0,63.23,62.96,63.1,95600.0,46.9879,47.1595,46.9581,47.0625,95600.0
2008-10-01 16:00:00,63.21,63.21,63.17,63.17,500.0,47.1445,47.1445,47.1147,47.1147,500.0
2008-10-01 16:10:00,63.17,63.17,63.17,63.17,0.0,47.1147,47.1147,47.1147,47.1147,0.0
2008-10-02 09:30:00,62.49,62.54,62.28,62.28,6100.0,46.6075,46.6448,46.4509,46.4509,6100.0
2008-10-02 09:40:00,62.27,62.27,61.93,62.05,10200.0,46.4434,46.4434,46.1899,46.2794,10200.0
2008-10-02 09:50:00,62.1,62.1,61.79,61.81,8100.0,46.3167,46.3167,46.0854,46.1004,8100.0
2008-10-02 10:00:00,61.79,61.79,61.46,61.53,18500.0,46.0854,46.0854,45.8393,45.8915,18500.0
2008-10-02 10:10:00,61.54,61.79,61.54,61.7,34200.0,45.899,46.0854,45.899,46.0183,34200.0
2008-10-02 10:20:00,61.68,61.68,61.41,61.54,12700.0,46.0034,46.0034,45.802,45.899,12700.0
2008-10-02 10:30:00,61.57,61.64,61.44,61.44,10300.0,45.9214,45.9736,45.8244,45.8244,10300.0
2008-10-02 10:40:00,61.45,61.46,61.25,61.3,12900.0,45.8319,45.8393,45.6827,45.72,12900.0
2008-10-02 10:50:00,61.3,61.47,61.29,61.38,32100.0,45.72,45.8468,45.7125,45.7797,32100.0
2008-10-02 11:00:00,61.39,61.43,60.9,60.99,44600.0,45.7871,45.8169,45.4216,45.4888,44600.0
2008-10-02 11:10:00,60.99,61.07,60.88,61.06,12600.0,45.4888,45.5484,45.4067,45.541,12600.0
2008-10-02 11:20:00,61.06,61.22,61.05,61.2,25900.0,45.541,45.6603,45.5335,45.6454,25900.0
2008-10-02 11:30:00,61.2,61.24,61.06,61.23,23900.0,45.6454,45.6752,45.541,45.6678,23900.0
2008-10-02 11:40:00,61.23,61.4,61.19,61.38,19400.0,45.6678,45.7946,45.6379,45.7797,19400.0
2008-10-02 11:50:00,61.36,61.44,61.26,61.41,12000.0,45.7647,45.8244,45.6902,45.802,12000.0
2008-10-02 12:00:00,61.42,61.55,61.39,61.42,13900.0,45.8095,45.9064,45.7871,45.8095,13900.0
2008-10-02 12:10:00,61.41,61.49,61.31,61.46,30500.0,45.802,45.8617,45.7274,45.8393,30500.0
2008-10-02 12:20:00,61.43,61.45,61.18,61.21,22100.0,45.8169,45.8319,45.6305,45.6529,22100.0
2008-10-02 12:30:00,61.21,61.28,61.15,61.18,15900.0,45.6529,45.7051,45.6081,45.6305,15900.0
2008-10-02 12:40:00,61.18,61.24,61.1,61.12,27900.0,45.6305,45.6752,45.5708,45.5857,27900.0
2008-10-02 12:50:00,61.15,61.32,61.14,61.23,23400.0,45.6081,45.7349,45.6006,45.6678,23400.0
2008-10-02 13:00:00,61.21,61.21,60.95,60.97,29000.0,45.6529,45.6529,45.4589,45.4739,29000.0
2008-10-02 13:10:00,60.97,61.0,60.83,60.95,41800.0,45.4739,45.4962,45.3694,45.4589,41800.0
2008-10-02 13:20:00,60.98,61.02,60.91,61.02,17200.0,45.4813,45.5111,45.4291,45.5111,17200.0
2008-10-02 13:30:00,61.04,61.1,60.9,60.92,35800.0,45.5261,45.5708,45.4216,45.4366,35800.0
2008-10-02 13:40:00,60.91,61.31,60.8,61.11,81600.0,45.4291,45.7274,45.3471,45.5783,81600.0
2008-10-02 13:50:00,61.07,61.16,60.69,61.05,67600.0,45.5484,45.6156,45.265,45.5335,67600.0
2008-10-02 14:00:00,61.08,61.16,60.93,61.02,41800.0,45.5559,45.6156,45.444,45.5111,41800.0
2008-10-02 14:10:00,61.0,61.22,60.91,60.94,43300.0,45.4962,45.6603,45.4291,45.4515,43300.0
2008-10-02 14:20:00,60.96,60.96,60.74,60.77,48200.0,45.4664,45.4664,45.3023,45.3247,48200.0
2008-10-02 14:30:00,60.77,60.83,60.48,60.6,81600.0,45.3247,45.3694,45.1084,45.1979,81600.0
2008-10-02 14:40:00,60.6,60.76,60.52,60.72,55000.0,45.1979,45.3172,45.1382,45.2874,55000.0
2008-10-02 14:50:00,60.75,60.91,60.62,60.91,53700.0,45.3098,45.4291,45.2128,45.4291,53700.0
2008-10-02 15:00:00,60.9,60.94,60.76,60.78,106100.0,45.4216,45.4515,45.3172,45.3321,106100.0
2008-10-02 15:10:00,60.79,60.86,60.51,60.51,307000.0,45.3396,45.3918,45.1308,45.1308,307000.0
2008-10-02 15:20:00,60.52,60.69,60.45,60.54,181000.0,45.1382,45.265,45.086,45.1531,181000.0
2008-10-02 15:30:00,60.55,60.89,60.45,60.45,172800.0,45.1606,45.4142,45.086,45.086,172800.0
2008-10-02 15:40:00,60.44,60.55,60.29,60.31,66100.0,45.0786,45.1606,44.9667,44.9816,66100.0
2008-10-02 15:50:00,60.36,60.62,60.34,60.46,36700.0,45.0189,45.2128,45.004,45.0935,36700.0
2008-10-03 09:30:00,61.21,61.47,61.1,61.46,24800.0,45.6529,45.8468,45.5708,45.8393,24800.0
2008-10-03 09:40:00,61.49,61.66,61.39,61.47,20300.0,45.8617,45.9885,45.7871,45.8468,20300.0
2008-10-03 09:50:00,61.48,61.65,61.43,61.56,32400.0,45.8542,45.981,45.8169,45.9139,32400.0
2008-10-03 10:00:00,61.58,61.67,61.32,61.37,39600.0,45.9288,45.9959,45.7349,45.7722,39600.0
2008-10-03 10:10:00,61.37,61.59,61.21,61.54,20900.0,45.7722,45.9363,45.6529,45.899,20900.0
2008-10-03 10:20:00,61.58,61.78,61.48,61.65,24300.0,45.9288,46.078,45.8542,45.981,24300.0
2008-10-03 10:30:00,61.7,61.88,61.63,61.81,42500.0,46.0183,46.1526,45.9661,46.1004,42500.0
2008-10-03 10:40:00,61.77,61.81,61.65,61.73,40000.0,46.0705,46.1004,45.981,46.0407,40000.0
2008-10-03 10:50:00,61.77,62.08,61.77,62.05,23500.0,46.0705,46.3017,46.0705,46.2794,23500.0
2008-10-03 11:00:00,62.07,62.28,62.07,62.16,26900.0,46.2943,46.4509,46.2943,46.3614,26900.0
2008-10-03 11:10:00,62.14,62.22,62.0,62.0,24900.0,46.3465,46.4062,46.2421,46.2421,24900.0
2008-10-03 11:20:00,62.01,62.02,61.86,61.88,22000.0,46.2495,46.257,46.1377,46.1526,22000.0
2008-10-03 11:30:00,61.93,62.11,61.92,62.06,29300.0,46.1899,46.3241,46.1824,46.2868,29300.0
2008-10-03 11:40:00,62.05,62.15,61.83,61.83,18300.0,46.2794,46.3539,46.1153,46.1153,18300.0
2008-10-03 11:50:00,61.83,61.85,61.69,61.82,27000.0,46.1153,46.1302,46.0109,46.1078,27000.0
2008-10-03 12:00:00,61.84,61.92,61.73,61.74,25800.0,46.1227,46.1824,46.0407,46.0482,25800.0
2008-10-03 12:10:00,61.77,61.8,61.68,61.71,17800.0,46.0705,46.0929,46.0034,46.0258,17800.0
2008-10-03 12:20:00,61.7,61.7,61.45,61.66,35700.0,46.0183,46.0183,45.8319,45.9885,35700.0
2008-10-03 12:30:00,61.67,61.89,61.64,61.89,37400.0,45.9959,46.16,45.9736,46.16,37400.0
2008-10-03 12:40:00,61.92,62.04,61.87,62.01,17400.0,46.1824,46.2719,46.1451,46.2495,17400.0
2008-10-03 12:50:00,61.98,62.18,61.93,62.16,22600.0,46.2272,46.3763,46.1899,46.3614,22600.0
2008-10-03 13:00:00,62.14,62.5,62.02,62.37,44800.0,46.3465,46.615,46.257,46.518,44800.0
2008-10-03 13:10:00,62.36,62.38,62.04,62.16,55900.0,46.5106,46.5255,46.2719,46.3614,55900.0
2008-10-03 13:20:00,62.17,62.42,61.44,61.65,123200.0,46.3689,46.5553,45.8244,45.981,123200.0
2008-10-03 13:30:00,61.66,61.7,61.04,61.35,83300.0,45.9885,46.0183,45.5261,45.7573,83300.0
2008-10-03 13:40:00,61.33,61.33,60.61,61.14,45200.0,45.7424,45.7424,45.2054,45.6006,45200.0
2008-10-03 13:50:00,61.15,61.42,60.83,61.04,129000.0,45.6081,45.8095,45.3694,45.5261,129000.0
2008-10-03 14:00:00,61.06,61.12,60.68,61.04,76100.0,45.541,45.5857,45.2576,45.5261,76100.0
2008-10-03 14:10:00,61.05,61.3,60.95,61.05,46000.0,45.5335,45.72,45.4589,45.5335,46000.0
2008-10-03 14:20:00,61.09,61.09,60.25,60.31,68400.0,45.5634,45.5634,44.9369,44.9816,68400.0
2008-10-03 14:30:00,60.35,60.51,59.93,60.41,100900.0,45.0114,45.1308,44.6982,45.0562,100900.0
2008-10-03 14:40:00,60.43,60.55,60.01,60.25,75000.0,45.0711,45.1606,44.7579,44.9369,75000.0
2008-10-03 14:50:00,60.3,60.76,60.22,60.73,205900.0,44.9741,45.3172,44.9145,45.2949,205900.0
2008-10-03 15:00:00,60.73,60.92,60.48,60.55,73200.0,45.2949,45.4366,45.1084,45.1606,73200.0
2008-10-03 15:10:00,60.53,60.55,60.3,60.3,27800.0,45.1457,45.1606,44.9741,44.9741,27800.0
2008-10-03 15:20:00,60.33,60.33,60.03,60.17,95100.0,44.9965,44.9965,44.7728,44.8772,95100.0
2008-10-03 15:30:00,60.18,60.41,60.05,60.07,117400.0,44.8846,45.0562,44.7877,44.8026,117400.0
2008-10-03 15:40:00,60.05,60.05,59.37,59.37,95500.0,44.7877,44.7877,44.2805,44.2805,95500.0
2008-10-03 15:50:00,59.42,59.66,59.42,59.58,122800.0,44.3178,44.4968,44.3178,44.4371,122800.0
2008-10-06 09:30:00,57.97,58.3,57.57,58.03,159000.0,43.2363,43.4825,42.938,43.2811,159000.0
2008-10-06 09:40:00,58.06,58.06,57.67,57.72,34400.0,43.3035,43.3035,43.0126,43.0499,34400.0
2008-10-06 09:50:00,57.77,58.06,57.2,57.38,239200.0,43.0872,43.3035,42.662,42.7963,239200.0
2008-10-06 10:00:00,57.39,57.55,57.0,57.24,241700.0,42.8038,42.9231,42.5129,42.6919,241700.0
2008-10-06 10:10:00,57.24,57.31,56.52,56.62,217100.0,42.6919,42.7441,42.1549,42.2295,217100.0
2008-10-06 10:20:00,56.65,56.84,56.51,56.64,287900.0,42.2518,42.3935,42.1474,42.2444,287900.0
2008-10-06 10:30:00,56.62,56.64,55.91,55.92,148000.0,42.2295,42.2444,41.6999,41.7074,148000.0
2008-10-06 10:40:00,55.93,56.02,55.4,55.93,186400.0,41.7148,41.7819,41.3195,41.7148,186400.0
2008-10-06 10:50:00,55.93,56.37,55.72,56.34,63100.0,41.7148,42.043,41.5582,42.0206,63100.0
2008-10-06 11:00:00,56.35,56.65,56.22,56.65,102600.0,42.0281,42.2518,41.9311,42.2518,102600.0
2008-10-06 11:10:00,56.71,56.84,56.5,56.78,44200.0,42.2966,42.3935,42.14,42.3488,44200.0
2008-10-06 11:20:00,56.82,57.02,56.65,56.74,51100.0,42.3786,42.5278,42.2518,42.319,51100.0
2008-10-06 11:30:00,56.76,56.76,56.44,56.58,48300.0,42.3339,42.3339,42.0952,42.1996,48300.0
2008-10-06 11:40:00,56.59,56.71,56.32,56.36,53200.0,42.2071,42.2966,42.0057,42.0355,53200.0
2008-10-06 11:50:00,56.31,56.4,56.16,56.37,20100.0,41.9982,42.0654,41.8864,42.043,20100.0
2008-10-06 12:00:00,56.38,56.6,56.28,56.29,30100.0,42.0505,42.2145,41.9759,41.9833,30100.0
2008-10-06 12:10:00,56.29,56.4,56.15,56.36,55000.0,41.9833,42.0654,41.8789,42.0355,55000.0
2008-10-06 12:20:00,56.37,56.37,56.16,56.22,15100.0,42.043,42.043,41.8864,41.9311,15100.0
2008-10-06 12:30:00,56.21,56.3,55.9,55.9,38000.0,41.9237,41.9908,41.6924,41.6924,38000.0
2008-10-06 12:40:00,55.9,56.03,55.77,55.98,35700.0,41.6924,41.7894,41.5955,41.7521,35700.0
2008-10-06 12:50:00,55.98,56.06,55.82,55.85,47700.0,41.7521,41.8118,41.6328,41.6552,47700.0
2008-10-06 13:00:00,55.84,56.15,55.69,55.92,86900.0,41.6477,41.8789,41.5358,41.7074,86900.0
2008-10-06 13:10:00,55.96,56.02,55.8,55.99,22700.0,41.7372,41.7819,41.6179,41.7596,22700.0
2008-10-06 13:20:00,56.01,56.31,55.98,56.07,19000.0,41.7745,41.9982,41.7521,41.8192,19000.0
2008-10-06 13:30:00,56.05,56.05,55.79,55.87,29800.0,41.8043,41.8043,41.6104,41.6701,29800.0
2008-10-06 13:40:00,55.79,56.07,55.55,55.58,102700.0,41.6104,41.8192,41.4314,41.4538,102700.0
2008-10-06 13:50:00,55.59,55.97,55.49,55.84,45300.0,41.4612,41.7447,41.3867,41.6477,45300.0
2008-10-06 14:00:00,55.83,55.83,55.38,55.4,154800.0,41.6402,41.6402,41.3046,41.3195,154800.0
2008-10-06 14:10:00,55.48,55.7,55.19,55.19,99800.0,41.3792,41.5433,41.1629,41.1629,99800.0
2008-10-06 14:20:00,55.15,55.17,54.77,54.93,165300.0,41.1331,41.148,40.8496,40.969,165300.0
2008-10-06 14:30:00,54.93,55.08,54.62,54.89,128600.0,40.969,41.0809,40.7378,40.9392,128600.0
2008-10-06 14:40:00,54.84,54.9,54.41,54.57,76200.0,40.9019,40.9466,40.5811,40.7005,76200.0
2008-10-06 14:50:00,54.58,55.24,54.52,55.05,52500.0,40.7079,41.2002,40.6632,41.0585,52500.0
2008-10-06 15:00:00,55.08,55.64,54.74,55.62,206300.0,41.0809,41.4985,40.8273,41.4836,206300.0
2008-10-06 15:10:00,55.62,56.45,55.52,56.42,304800.0,41.4836,42.1027,41.409,42.0803,304800.0
2008-10-06 15:20:00,56.41,56.86,56.06,56.77,272300.0,42.0728,42.4085,41.8118,42.3413,272300.0
2008-10-06 15:30:00,56.67,56.93,56.18,56.3,126400.0,42.2667,42.4607,41.9013,41.9908,126400.0
2008-10-06 15:40:00,56.31,57.3,56.1,57.11,205600.0,41.9982,42.7366,41.8416,42.5949,205600.0
2008-10-06 15:50:00,57.13,57.53,56.92,57.48,192400.0,42.6098,42.9082,42.4532,42.8709,192400.0
2008-10-07 09:30:00,57.98,57.99,57.27,57.67,62900.0,43.2438,43.2513,42.7142,43.0126,62900.0
2008-10-07 09:40:00,57.7,58.0,57.5,57.66,57700.0,43.035,43.2587,42.8858,43.0051,57700.0
2008-10-07 09:50:00,57.61,57.61,56.81,57.11,78100.0,42.9678,42.9678,42.3712,42.5949,78100.0
2008-10-07 10:00:00,57.12,57.28,56.62,56.88,82000.0,42.6024,42.7217,42.2295,42.4234,82000.0
2008-10-07 10:10:00,56.98,57.23,56.88,57.06,58000.0,42.498,42.6844,42.4234,42.5576,58000.0
2008-10-07 10:20:00,57.04,57.46,56.86,57.43,40000.0,42.5427,42.856,42.4085,42.8336,40000.0
2008-10-07 10:30:00,57.41,57.51,57.22,57.37,30500.0,42.8187,42.8933,42.677,42.7888,30500.0
2008-10-07 10:40:00,57.37,57.46,57.05,57.25,33600.0,42.7888,42.856,42.5502,42.6993,33600.0
2008-10-07 10:50:00,57.24,57.27,56.93,57.11,51900.0,42.6919,42.7142,42.4607,42.5949,51900.0
2008-10-07 11:00:00,57.08,57.15,56.83,56.93,35200.0,42.5725,42.6247,42.3861,42.4607,35200.0
2008-10-07 11:10:00,56.96,57.0,56.75,56.8,54500.0,42.483,42.5129,42.3264,42.3637,54500.0
2008-10-07 11:20:00,56.79,56.82,56.46,56.71,40500.0,42.3562,42.3786,42.1101,42.2966,40500.0
2008-10-07 11:30:00,56.72,56.97,56.66,56.77,47300.0,42.304,42.4905,42.2593,42.3413,47300.0
2008-10-07 11:40:00,56.79,57.17,56.7,57.1,55800.0,42.3562,42.6397,42.2891,42.5875,55800.0
2008-10-07 11:50:00,57.07,57.09,56.74,56.81,24300.0,42.5651,42.58,42.319,42.3712,24300.0
2008-10-07 12:00:00,56.85,56.85,56.52,56.52,22500.0,42.401,42.401,42.1549,42.1549,22500.0
2008-10-07 12:10:00,56.65,56.8,56.53,56.72,35400.0,42.2518,42.3637,42.1623,42.304,35400.0
2008-10-07 12:20:00,56.75,56.77,56.15,56.28,34800.0,42.3264,42.3413,41.8789,41.9759,34800.0
2008-10-07 12:30:00,56.3,56.35,55.89,56.0,27400.0,41.9908,42.0281,41.685,41.767,27400.0
2008-10-07 12:40:00,56.09,56.14,55.72,55.82,27900.0,41.8342,41.8715,41.5582,41.6328,27900.0
2008-10-07 12:50:00,55.8,55.99,55.73,55.92,18700.0,41.6179,41.7596,41.5657,41.7074,18700.0
2008-10-07 13:00:00,55.92,56.33,55.92,56.26,34000.0,41.7074,42.0132,41.7074,41.961,34000.0
2008-10-07 13:10:00,56.27,56.38,55.91,55.97,59100.0,41.9684,42.0505,41.6999,41.7447,59100.0
2008-10-07 13:20:00,55.95,56.04,55.24,55.47,49900.0,41.7297,41.7969,41.2002,41.3717,49900.0
2008-10-07 13:30:00,55.48,55.87,55.43,55.76,58600.0,41.3792,41.6701,41.3419,41.588,58600.0
2008-10-07 13:40:00,55.8,55.8,54.98,54.98,104300.0,41.6179,41.6179,41.0063,41.0063,104300.0
2008-10-07 13:50:00,54.98,55.17,54.8,54.89,112300.0,41.0063,41.148,40.872,40.9392,112300.0
2008-10-07 14:00:00,54.9,55.17,54.78,55.1,213200.0,40.9466,41.148,40.8571,41.0958,213200.0
2008-10-07 14:10:00,55.08,55.61,54.66,55.4,150300.0,41.0809,41.4762,40.7676,41.3195,150300.0
2008-10-07 14:20:00,55.38,55.79,55.37,55.66,70000.0,41.3046,41.6104,41.2972,41.5134,70000.0
2008-10-07 14:30:00,55.68,56.04,55.53,55.67,53800.0,41.5284,41.7969,41.4165,41.5209,53800.0
2008-10-07 14:40:00,55.7,55.79,55.23,55.61,68700.0,41.5433,41.6104,41.1927,41.4762,68700.0
2008-10-07 14:50:00,55.51,55.64,55.14,55.19,37000.0,41.4016,41.4985,41.1256,41.1629,37000.0
2008-10-07 15:00:00,55.24,55.24,54.88,55.04,40400.0,41.2002,41.2002,40.9317,41.051,40400.0
2008-10-07 15:10:00,55.0,55.3,54.68,54.87,48500.0,41.0212,41.2449,40.7825,40.9242,48500.0
2008-10-07 15:20:00,54.83,54.93,54.53,54.87,71000.0,40.8944,40.969,40.6706,40.9242,71000.0
2008-10-07 15:30:00,54.91,55.06,54.64,54.67,89600.0,40.9541,41.0659,40.7527,40.7751,89600.0
2008-10-07 15:40:00,54.64,54.69,54.13,54.15,126900.0,40.7527,40.79,40.3723,40.3872,126900.0
2008-10-07 15:50:00,54.14,54.47,53.82,53.99,70900.0,40.3798,40.6259,40.1411,40.2679,70900.0
2008-10-07 16:00:00,54.13,54.13,54.13,54.13,6600.0,40.3723,40.3723,40.3723,40.3723,6600.0
2008-10-07 16:10:00,54.13,54.13,54.13,54.13,0.0,40.3723,40.3723,40.3723,40.3723,0.0
2008-10-08 09:30:00,52.64,54.13,52.12,54.06,186500.0,39.261,40.3723,38.8732,40.3201,186500.0
2008-10-08 09:40:00,54.08,54.54,53.84,54.54,82000.0,40.335,40.6781,40.156,40.6781,82000.0
2008-10-08 09:50:00,54.6,55.0,54.26,54.63,80900.0,40.7229,41.0212,40.4693,40.7452,80900.0
2008-10-08 10:00:00,54.63,55.15,54.53,54.55,67100.0,40.7452,41.1331,40.6706,40.6856,67100.0
2008-10-08 10:10:00,54.57,54.82,54.09,54.15,53300.0,40.7005,40.8869,40.3425,40.3872,53300.0
2008-10-08 10:20:00,54.09,54.16,53.62,53.83,69700.0,40.3425,40.3947,39.9919,40.1486,69700.0
2008-10-08 10:30:00,53.98,54.11,53.44,53.67,122700.0,40.2604,40.3574,39.8577,40.0292,122700.0
2008-10-08 10:40:00,53.76,53.89,52.92,53.0,108500.0,40.0964,40.1933,39.4698,39.5295,108500.0
2008-10-08 10:50:00,52.98,53.65,52.98,53.39,97100.0,39.5146,40.0143,39.5146,39.8204,97100.0
2008-10-08 11:00:00,53.41,53.42,53.03,53.19,45400.0,39.8353,39.8428,39.5519,39.6712,45400.0
2008-10-08 11:10:00,53.2,53.5,53.08,53.5,48900.0,39.6787,39.9024,39.5892,39.9024,48900.0
2008-10-08 11:20:00,53.55,53.97,53.49,53.65,37100.0,39.9397,40.253,39.895,40.0143,37100.0
2008-10-08 11:30:00,53.63,53.67,52.94,53.18,48600.0,39.9994,40.0292,39.4848,39.6638,48600.0
2008-10-08 11:40:00,53.16,53.29,52.61,52.94,53000.0,39.6488,39.7458,39.2386,39.4848,53000.0
2008-10-08 11:50:00,52.94,53.29,52.62,53.26,43200.0,39.4848,39.7458,39.2461,39.7234,43200.0
2008-10-08 12:00:00,53.21,53.24,52.43,52.58,50000.0,39.6861,39.7085,39.1044,39.2163,50000.0
2008-10-08 12:10:00,52.59,52.94,52.46,52.85,46200.0,39.2237,39.4848,39.1268,39.4176,46200.0
2008-10-08 12:20:00,52.87,53.02,52.52,52.57,83600.0,39.4326,39.5444,39.1715,39.2088,83600.0
2008-10-08 12:30:00,52.56,52.88,52.4,52.73,136800.0,39.2013,39.44,39.082,39.3281,136800.0
2008-10-08 12:40:00,52.8,53.12,52.52,52.64,81300.0,39.3803,39.619,39.1715,39.261,81300.0
2008-10-08 12:50:00,52.68,52.99,52.63,52.9,50200.0,39.2908,39.5221,39.2536,39.4549,50200.0
2008-10-08 13:00:00,52.9,53.86,52.9,53.86,87300.0,39.4549,40.1709,39.4549,40.1709,87300.0
2008-10-08 13:10:00,53.83,54.04,53.59,54.0,89900.0,40.1486,40.3052,39.9696,40.2754,89900.0
2008-10-08 13:20:00,54.02,54.13,53.48,53.51,61700.0,40.2903,40.3723,39.8875,39.9099,61700.0
2008-10-08 13:30:00,53.52,54.14,53.36,53.92,88300.0,39.9173,40.3798,39.798,40.2157,88300.0
2008-10-08 13:40:00,53.87,54.37,53.87,54.07,67600.0,40.1784,40.5513,40.1784,40.3276,67600.0
2008-10-08 13:50:00,54.02,54.83,54.02,54.73,58500.0,40.2903,40.8944,40.2903,40.8198,58500.0
2008-10-08 14:00:00,54.68,55.03,54.48,54.76,48100.0,40.7825,41.0436,40.6334,40.8422,48100.0
2008-10-08 14:10:00,54.74,54.76,54.44,54.69,63900.0,40.8273,40.8422,40.6035,40.79,63900.0
2008-10-08 14:20:00,54.7,55.13,54.7,54.75,101600.0,40.7974,41.1182,40.7974,40.8347,101600.0
2008-10-08 14:30:00,54.72,54.92,54.52,54.67,88100.0,40.8124,40.9615,40.6632,40.7751,88100.0
2008-10-08 14:40:00,54.66,54.71,54.23,54.5,100400.0,40.7676,40.8049,40.4469,40.6483,100400.0
2008-10-08 14:50:00,54.49,54.95,54.47,54.72,76100.0,40.6408,40.9839,40.6259,40.8124,76100.0
2008-10-08 15:00:00,54.68,54.87,54.21,54.78,212400.0,40.7825,40.9242,40.432,40.8571,212400.0
2008-10-08 15:10:00,54.75,55.05,54.37,55.02,150100.0,40.8347,41.0585,40.5513,41.0361,150100.0
2008-10-08 15:20:00,55.06,55.14,54.76,54.85,100300.0,41.0659,41.1256,40.8422,40.9093,100300.0
2008-10-08 15:30:00,54.87,55.2,54.32,54.36,101100.0,40.9242,41.1704,40.514,40.5439,101100.0
2008-10-08 15:40:00,54.39,54.53,53.84,53.98,81100.0,40.5662,40.6706,40.156,40.2604,81100.0
2008-10-08 15:50:00,54.04,54.14,53.24,53.24,158200.0,40.3052,40.3798,39.7085,39.7085,158200.0
2008-10-08 16:00:00,53.34,53.42,53.34,53.42,15000.0,39.7831,39.8428,39.7831,39.8428,15000.0
2008-10-08 16:10:00,53.42,53.42,53.42,53.42,0.0,39.8428,39.8428,39.8428,39.8428,0.0
2008-10-09 09:30:00,54.06,54.17,53.69,53.75,101100.0,40.3201,40.4021,40.0441,40.0889,101100.0
2008-10-09 09:40:00,53.75,54.48,53.7,54.13,75200.0,40.0889,40.6334,40.0516,40.3723,75200.0
2008-10-09 09:50:00,54.09,54.39,53.66,53.71,91800.0,40.3425,40.5662,40.0218,40.0591,91800.0
2008-10-09 10:00:00,53.73,53.76,53.4,53.75,97600.0,40.074,40.0964,39.8278,40.0889,97600.0
2008-10-09 10:10:00,53.77,53.92,53.55,53.62,42700.0,40.1038,40.2157,39.9397,39.9919,42700.0
2008-10-09 10:20:00,53.63,53.72,53.01,53.01,92000.0,39.9994,40.0665,39.537,39.537,92000.0
2008-10-09 10:30:00,53.0,53.37,52.93,53.01,139100.0,39.5295,39.8055,39.4773,39.537,139100.0
2008-10-09 10:40:00,52.99,53.22,52.58,52.98,183600.0,39.5221,39.6936,39.2163,39.5146,183600.0
2008-10-09 10:50:00,52.99,53.04,52.53,52.65,204900.0,39.5221,39.5593,39.179,39.2685,204900.0
2008-10-09 11:00:00,52.63,52.76,51.97,52.33,139700.0,39.2536,39.3505,38.7613,39.0298,139700.0
2008-10-09 11:10:00,52.36,52.91,52.26,52.79,114800.0,39.0522,39.4624,38.9776,39.3729,114800.0
2008-10-09 11:20:00,52.83,52.97,52.42,52.64,114100.0,39.4027,39.5071,39.0969,39.261,114100.0
2008-10-09 11:30:00,52.63,53.17,52.55,52.92,111600.0,39.2536,39.6563,39.1939,39.4698,111600.0
2008-10-09 11:40:00,52.92,53.37,52.89,53.27,59100.0,39.4698,39.8055,39.4475,39.7309,59100.0
2008-10-09 11:50:00,53.15,53.28,52.72,52.72,117400.0,39.6414,39.7383,39.3207,39.3207,117400.0
2008-10-09 12:00:00,52.77,52.94,52.6,52.9,77400.0,39.358,39.4848,39.2312,39.4549,77400.0
2008-10-09 12:10:00,52.87,53.13,52.8,53.02,85500.0,39.4326,39.6265,39.3803,39.5444,85500.0
2008-10-09 12:20:00,53.01,53.11,52.83,52.84,25900.0,39.537,39.6116,39.4027,39.4102,25900.0
2008-10-09 12:30:00,52.87,52.89,52.77,52.79,24900.0,39.4326,39.4475,39.358,39.3729,24900.0
2008-10-09 12:40:00,52.76,52.77,52.37,52.4,47000.0,39.3505,39.358,39.0596,39.082,47000.0
2008-10-09 12:50:00,52.39,52.64,52.35,52.54,68400.0,39.0746,39.261,39.0447,39.1864,68400.0
2008-10-09 13:00:00,52.6,52.73,52.52,52.64,38700.0,39.2312,39.3281,39.1715,39.261,38700.0
2008-10-09 13:10:00,52.63,53.02,52.63,52.84,46300.0,39.2536,39.5444,39.2536,39.4102,46300.0
2008-10-09 13:20:00,52.77,53.14,52.5,52.95,90900.0,39.358,39.6339,39.1566,39.4922,90900.0
2008-10-09 13:30:00,52.92,53.16,52.6,52.71,78200.0,39.4698,39.6488,39.2312,39.3132,78200.0
2008-10-09 13:40:00,52.71,52.85,52.51,52.63,74200.0,39.3132,39.4176,39.1641,39.2536,74200.0
2008-10-09 13:50:00,52.63,52.77,52.45,52.64,59000.0,39.2536,39.358,39.1193,39.261,59000.0
2008-10-09 14:00:00,52.64,52.78,52.48,52.67,40700.0,39.261,39.3654,39.1417,39.2834,40700.0
2008-10-09 14:10:00,52.68,52.7,52.16,52.27,68700.0,39.2908,39.3058,38.903,38.985,68700.0
2008-10-09 14:20:00,52.28,52.4,52.11,52.23,57600.0,38.9925,39.082,38.8657,38.9552,57600.0
2008-10-09 14:30:00,52.23,52.39,52.02,52.11,61300.0,38.9552,39.0746,38.7986,38.8657,61300.0
2008-10-09 14:40:00,52.13,52.39,51.97,52.09,118800.0,38.8806,39.0746,38.7613,38.8508,118800.0
2008-10-09 14:50:00,52.08,52.12,51.7,51.71,103800.0,38.8433,38.8732,38.5599,38.5674,103800.0
2008-10-09 15:00:00,51.71,51.75,51.16,51.51,268400.0,38.5674,38.5972,38.1572,38.4182,268400.0
2008-10-09 15:10:00,51.52,51.52,50.76,50.79,149900.0,38.4257,38.4257,37.8588,37.8812,149900.0
2008-10-09 15:20:00,50.8,51.05,50.63,50.72,182900.0,37.8887,38.0751,37.7619,37.829,182900.0
2008-10-09 15:30:00,50.74,50.9,50.24,50.29,148100.0,37.8439,37.9632,37.471,37.5083,148100.0
2008-10-09 15:40:00,50.29,50.29,49.23,49.3,260400.0,37.5083,37.5083,36.7177,36.7699,260400.0
2008-10-09 15:50:00,49.28,50.41,49.26,49.86,473400.0,36.755,37.5978,36.7401,37.1876,473400.0
2008-10-10 09:30:00,47.03,47.2,45.41,46.61,285900.0,35.0768,35.2036,33.8686,34.7636,285900.0
2008-10-10 09:40:00,46.58,48.52,46.57,47.96,133200.0,34.7412,36.1882,34.7338,35.7705,133200.0
2008-10-10 09:50:00,47.83,48.37,47.41,47.92,170900.0,35.6735,36.0763,35.3603,35.7406,170900.0
2008-10-10 10:00:00,47.92,49.71,47.83,49.35,212200.0,35.7406,37.0757,35.6735,36.8072,212200.0
2008-10-10 10:10:00,49.29,49.55,48.34,48.49,168100.0,36.7624,36.9564,36.0539,36.1658,168100.0
2008-10-10 10:20:00,48.49,49.02,48.35,48.5,120000.0,36.1658,36.5611,36.0614,36.1732,120000.0
2008-10-10 10:30:00,48.51,48.61,47.71,47.79,131800.0,36.1807,36.2553,35.584,35.6437,131800.0
2008-10-10 10:40:00,47.79,48.0,47.23,47.95,149400.0,35.6437,35.8003,35.226,35.763,149400.0
2008-10-10 10:50:00,47.96,48.1,47.47,47.56,97800.0,35.7705,35.8749,35.405,35.4721,97800.0
2008-10-10 11:00:00,47.6,47.97,47.17,47.28,87000.0,35.502,35.7779,35.1813,35.2633,87000.0
2008-10-10 11:10:00,47.35,47.6,46.9,47.29,67400.0,35.3155,35.502,34.9799,35.2708,67400.0
2008-10-10 11:20:00,47.25,47.35,46.85,46.87,68300.0,35.2409,35.3155,34.9426,34.9575,68300.0
2008-10-10 11:30:00,46.88,47.12,46.57,47.01,87400.0,34.965,35.144,34.7338,35.0619,87400.0
2008-10-10 11:40:00,47.04,47.18,46.64,46.65,87500.0,35.0843,35.1887,34.786,34.7934,87500.0
2008-10-10 11:50:00,46.64,46.68,46.08,46.44,98700.0,34.786,34.8158,34.3683,34.6368,98700.0
2008-10-10 12:00:00,46.44,47.17,46.37,46.76,71300.0,34.6368,35.1813,34.5846,34.8755,71300.0
2008-10-10 12:10:00,46.84,47.32,46.71,47.15,85800.0,34.9351,35.2931,34.8382,35.1663,85800.0
2008-10-10 12:20:00,47.18,47.5,47.0,47.1,65200.0,35.1887,35.4274,35.0545,35.1291,65200.0
2008-10-10 12:30:00,47.02,47.14,46.65,46.84,76100.0,35.0694,35.1589,34.7934,34.9351,76100.0
2008-10-10 12:40:00,46.83,47.63,46.8,47.16,74900.0,34.9277,35.5244,34.9053,35.1738,74900.0
2008-10-10 12:50:00,47.14,47.37,47.02,47.17,70200.0,35.1589,35.3304,35.0694,35.1813,70200.0
2008-10-10 13:00:00,47.23,47.23,46.91,47.07,117600.0,35.226,35.226,34.9873,35.1067,117600.0
2008-10-10 13:10:00,47.02,47.03,46.51,46.59,69600.0,35.0694,35.0768,34.689,34.7487,69600.0
2008-10-10 13:20:00,46.57,47.04,46.49,46.91,129100.0,34.7338,35.0843,34.6741,34.9873,129100.0
2008-10-10 13:30:00,46.92,46.96,46.32,46.65,127700.0,34.9948,35.0246,34.5473,34.7934,127700.0
2008-10-10 13:40:00,46.55,46.55,45.62,45.7,80300.0,34.7188,34.7188,34.0252,34.0849,80300.0
2008-10-10 13:50:00,45.73,46.13,45.56,46.04,99100.0,34.1073,34.4056,33.9805,34.3385,99100.0
2008-10-10 14:00:00,46.07,46.98,45.75,46.98,202600.0,34.3608,35.0396,34.1222,35.0396,202600.0
2008-10-10 14:10:00,47.01,47.22,46.3,46.38,192100.0,35.0619,35.2186,34.5324,34.5921,192100.0
2008-10-10 14:20:00,46.34,46.76,45.9,45.95,103000.0,34.5622,34.8755,34.234,34.2713,103000.0
2008-10-10 14:30:00,46.0,46.44,45.83,46.22,78500.0,34.3086,34.6368,34.1818,34.4727,78500.0
2008-10-10 14:40:00,46.13,46.61,45.96,46.35,106100.0,34.4056,34.7636,34.2788,34.5697,106100.0
2008-10-10 14:50:00,46.3,46.43,45.72,46.13,53100.0,34.5324,34.6293,34.0998,34.4056,53100.0
2008-10-10 15:00:00,46.1,46.84,46.0,46.73,78100.0,34.3832,34.9351,34.3086,34.8531,78100.0
2008-10-10 15:10:00,46.6,48.42,46.6,48.26,125300.0,34.7561,36.1136,34.7561,35.9942,125300.0
2008-10-10 15:20:00,48.21,49.35,48.21,49.24,154700.0,35.9569,36.8072,35.9569,36.7252,154700.0
2008-10-10 15:30:00,49.12,50.76,49.07,49.75,154300.0,36.6357,37.8588,36.5984,37.1055,154300.0
2008-10-10 15:40:00,49.86,49.88,48.46,49.16,115100.0,37.1876,37.2025,36.1434,36.6655,115100.0
2008-10-10 15:50:00,49.15,49.26,48.65,48.89,198200.0,36.658,36.7401,36.2851,36.4641,198200.0
2008-10-13 09:30:00,51.46,51.72,51.05,51.38,236100.0,38.3809,38.5748,38.0751,38.3213,236100.0
2008-10-13 09:40:00,51.38,51.42,50.91,51.03,100600.0,38.3213,38.3511,37.9707,38.0602,100600.0
2008-10-13 09:50:00,50.97,51.0,50.71,50.92,58300.0,38.0155,38.0378,37.8215,37.9782,58300.0
2008-10-13 10:00:00,50.94,51.02,50.68,50.72,36300.0,37.9931,38.0528,37.7992,37.829,36300.0
2008-10-13 10:10:00,50.73,51.09,50.59,51.09,80000.0,37.8365,38.105,37.732,38.105,80000.0
2008-10-13 10:20:00,51.08,51.5,51.04,51.45,35100.0,38.0975,38.4108,38.0677,38.3735,35100.0
2008-10-13 10:30:00,51.46,51.61,51.32,51.61,35600.0,38.3809,38.4928,38.2765,38.4928,35600.0
2008-10-13 10:40:00,51.53,51.69,51.35,51.42,56300.0,38.4331,38.5525,38.2989,38.3511,56300.0
2008-10-13 10:50:00,51.4,51.62,51.34,51.51,37800.0,38.3362,38.5003,38.2914,38.4182,37800.0
2008-10-13 11:00:00,51.49,51.69,51.43,51.62,42500.0,38.4033,38.5525,38.3585,38.5003,42500.0
2008-10-13 11:10:00,51.65,51.66,51.47,51.47,30900.0,38.5226,38.5301,38.3884,38.3884,30900.0
2008-10-13 11:20:00,51.48,51.69,51.43,51.67,27700.0,38.3958,38.5525,38.3585,38.5375,27700.0
2008-10-13 11:30:00,51.67,51.87,51.66,51.87,35400.0,38.5375,38.6867,38.5301,38.6867,35400.0
2008-10-13 11:40:00,51.86,51.94,51.75,51.76,23700.0,38.6793,38.7389,38.5972,38.6047,23700.0
2008-10-13 11:50:00,51.78,51.8,51.64,51.78,28600.0,38.6196,38.6345,38.5152,38.6196,28600.0
2008-10-13 12:00:00,51.77,51.88,51.66,51.88,53300.0,38.6121,38.6942,38.5301,38.6942,53300.0
2008-10-13 12:10:00,51.89,52.1,51.89,52.08,59900.0,38.7016,38.8583,38.7016,38.8433,59900.0
2008-10-13 12:20:00,52.07,52.24,52.02,52.21,68600.0,38.8359,38.9627,38.7986,38.9403,68600.0
2008-10-13 12:30:00,52.22,52.25,52.18,52.24,47000.0,38.9478,38.9701,38.9179,38.9627,47000.0
2008-10-13 12:40:00,52.24,52.38,52.23,52.38,40200.0,38.9627,39.0671,38.9552,39.0671,40200.0
2008-10-13 12:50:00,52.37,52.38,52.19,52.26,67600.0,39.0596,39.0671,38.9254,38.9776,67600.0
2008-10-13 13:00:00,52.26,52.33,52.2,52.28,48900.0,38.9776,39.0298,38.9328,38.9925,48900.0
2008-10-13 13:10:00,52.28,52.32,52.25,52.25,51800.0,38.9925,39.0223,38.9701,38.9701,51800.0
2008-10-13 13:20:00,52.25,52.3,52.25,52.29,52900.0,38.9701,39.0074,38.9701,39.0,52900.0
2008-10-13 13:30:00,52.3,52.39,52.29,52.33,77500.0,39.0074,39.0746,39.0,39.0298,77500.0
2008-10-13 13:40:00,52.34,52.35,52.06,52.09,73100.0,39.0373,39.0447,38.8284,38.8508,73100.0
2008-10-13 13:50:00,52.09,52.1,51.92,51.96,66500.0,38.8508,38.8583,38.724,38.7538,66500.0
2008-10-13 14:00:00,51.95,52.03,51.79,51.82,119000.0,38.7464,38.806,38.627,38.6494,119000.0
2008-10-13 14:10:00,51.8,51.95,51.8,51.88,79300.0,38.6345,38.7464,38.6345,38.6942,79300.0
2008-10-13 14:20:00,51.9,51.93,51.62,51.62,104700.0,38.7091,38.7315,38.5003,38.5003,104700.0
2008-10-13 14:30:00,51.64,51.88,51.55,51.85,114000.0,38.5152,38.6942,38.448,38.6718,114000.0
2008-10-13 14:40:00,51.87,52.2,51.87,52.18,122900.0,38.6867,38.9328,38.6867,38.9179,122900.0
2008-10-13 14:50:00,52.14,52.44,52.02,52.37,132400.0,38.8881,39.1118,38.7986,39.0596,132400.0
2008-10-13 15:00:00,52.39,52.85,52.39,52.74,167000.0,39.0746,39.4176,39.0746,39.3356,167000.0
2008-10-13 15:10:00,52.72,52.88,52.62,52.78,175000.0,39.3207,39.44,39.2461,39.3654,175000.0
2008-10-13 15:20:00,52.79,53.12,52.72,52.98,129900.0,39.3729,39.619,39.3207,39.5146,129900.0
2008-10-13 15:30:00,52.96,53.29,52.88,53.25,231100.0,39.4997,39.7458,39.44,39.716,231100.0
2008-10-13 15:40:00,53.25,53.53,53.23,53.51,212300.0,39.716,39.9248,39.7011,39.9099,212300.0
2008-10-13 15:50:00,53.51,54.62,53.35,54.62,427600.0,39.9099,40.7378,39.7906,40.7378,427600.0
2008-10-14 09:30:00,56.81,57.77,56.39,56.46,350700.0,42.3712,43.0872,42.0579,42.1101,350700.0
2008-10-14 09:40:00,56.43,56.5,55.7,55.91,252200.0,42.0877,42.14,41.5433,41.6999,252200.0
2008-10-14 09:50:00,55.95,56.07,55.02,55.03,179600.0,41.7297,41.8192,41.0361,41.0436,179600.0
2008-10-14 10:00:00,55.03,55.75,54.83,55.11,126100.0,41.0436,41.5806,40.8944,41.1032,126100.0
2008-10-14 10:10:00,55.08,55.37,54.73,55.24,119900.0,41.0809,41.2972,40.8198,41.2002,119900.0
2008-10-14 10:20:00,55.18,55.32,54.91,55.15,46800.0,41.1554,41.2599,40.9541,41.1331,46800.0
2008-10-14 10:30:00,55.18,55.29,54.54,54.59,39500.0,41.1554,41.2375,40.6781,40.7154,39500.0
2008-10-14 10:40:00,54.6,54.76,53.76,54.03,112900.0,40.7229,40.8422,40.0964,40.2977,112900.0
2008-10-14 10:50:00,54.11,54.5,54.07,54.48,79700.0,40.3574,40.6483,40.3276,40.6334,79700.0
2008-10-14 11:00:00,54.48,54.51,53.96,54.14,111700.0,40.6334,40.6557,40.2455,40.3798,111700.0
2008-10-14 11:10:00,54.08,54.22,53.84,54.18,55600.0,40.335,40.4394,40.156,40.4096,55600.0
2008-10-14 11:20:00,54.19,54.75,53.97,54.64,70200.0,40.4171,40.8347,40.253,40.7527,70200.0
2008-10-14 11:30:00,54.62,54.88,54.51,54.6,102600.0,40.7378,40.9317,40.6557,40.7229,102600.0
2008-10-14 11:40:00,54.6,55.07,54.57,55.0,87600.0,40.7229,41.0734,40.7005,41.0212,87600.0
2008-10-14 11:50:00,54.91,54.95,54.68,54.7,40200.0,40.9541,40.9839,40.7825,40.7974,40200.0
2008-10-14 12:00:00,54.68,54.68,54.3,54.49,76500.0,40.7825,40.7825,40.4991,40.6408,76500.0
2008-10-14 12:10:00,54.53,54.71,54.45,54.69,42600.0,40.6706,40.8049,40.611,40.79,42600.0
2008-10-14 12:20:00,54.65,54.73,54.57,54.71,20700.0,40.7601,40.8198,40.7005,40.8049,20700.0
2008-10-14 12:30:00,54.72,54.96,54.59,54.92,60100.0,40.8124,40.9914,40.7154,40.9615,60100.0
2008-10-14 12:40:00,54.92,55.08,54.84,55.07,15000.0,40.9615,41.0809,40.9019,41.0734,15000.0
2008-10-14 12:50:00,55.09,55.14,54.76,54.78,23900.0,41.0883,41.1256,40.8422,40.8571,23900.0
2008-10-14 13:00:00,54.7,54.8,54.56,54.79,30800.0,40.7974,40.872,40.693,40.8646,30800.0
2008-10-14 13:10:00,54.69,54.75,54.45,54.58,34300.0,40.79,40.8347,40.611,40.7079,34300.0
2008-10-14 13:20:00,54.58,54.63,54.42,54.55,30400.0,40.7079,40.7452,40.5886,40.6856,30400.0
2008-10-14 13:30:00,54.54,54.83,54.43,54.43,66600.0,40.6781,40.8944,40.5961,40.5961,66600.0
2008-10-14 13:40:00,54.41,54.56,54.26,54.43,52100.0,40.5811,40.693,40.4693,40.5961,52100.0
2008-10-14 13:50:00,54.37,54.48,54.01,54.13,48600.0,40.5513,40.6334,40.2828,40.3723,48600.0
2008-10-14 14:00:00,54.15,54.26,53.68,53.84,81000.0,40.3872,40.4693,40.0367,40.156,81000.0
2008-10-14 14:10:00,53.87,53.87,53.12,53.24,98600.0,40.1784,40.1784,39.619,39.7085,98600.0
2008-10-14 14:20:00,53.29,53.77,53.12,53.7,83600.0,39.7458,40.1038,39.619,40.0516,83600.0
2008-10-14 14:30:00,53.79,53.8,53.38,53.42,64900.0,40.1187,40.1262,39.8129,39.8428,64900.0
2008-10-14 14:40:00,53.45,53.49,52.72,52.74,104500.0,39.8651,39.895,39.3207,39.3356,104500.0
2008-10-14 14:50:00,52.73,52.96,52.62,52.83,131500.0,39.3281,39.4997,39.2461,39.4027,131500.0
2008-10-14 15:00:00,52.84,53.44,52.71,53.42,106000.0,39.4102,39.8577,39.3132,39.8428,106000.0
2008-10-14 15:10:00,53.42,53.83,53.39,53.48,70200.0,39.8428,40.1486,39.8204,39.8875,70200.0
2008-10-14 15:20:00,53.47,53.9,53.32,53.82,75100.0,39.8801,40.2008,39.7682,40.1411,75100.0
2008-10-14 15:30:00,53.94,54.39,53.63,53.66,117800.0,40.2306,40.5662,39.9994,40.0218,117800.0
2008-10-14 15:40:00,53.7,54.53,53.7,54.32,166200.0,40.0516,40.6706,40.0516,40.514,166200.0
2008-10-14 15:50:00,54.29,54.29,53.96,54.0,80900.0,40.4916,40.4916,40.2455,40.2754,80900.0
2008-10-14 16:00:00,53.89,54.08,53.89,54.08,9800.0,40.1933,40.335,40.1933,40.335,9800.0
2008-10-14 16:10:00,54.08,54.08,54.08,54.08,0.0,40.335,40.335,40.335,40.335,0.0
2008-10-15 09:30:00,52.5,53.26,52.41,52.41,84400.0,39.1566,39.7234,39.0895,39.0895,84400.0
2008-10-15 09:40:00,52.37,52.53,52.12,52.19,59500.0,39.0596,39.179,38.8732,38.9254,59500.0
2008-10-15 09:50:00,52.21,52.51,52.1,52.41,42600.0,38.9403,39.1641,38.8583,39.0895,42600.0
2008-10-15 10:00:00,52.38,52.4,51.9,52.04,95300.0,39.0671,39.082,38.7091,38.8135,95300.0
2008-10-15 10:10:00,52.02,52.2,51.87,51.9,23700.0,38.7986,38.9328,38.6867,38.7091,23700.0
2008-10-15 10:20:00,51.84,52.05,51.84,51.94,26800.0,38.6643,38.821,38.6643,38.7389,26800.0
2008-10-15 10:30:00,51.92,52.28,51.88,52.15,22800.0,38.724,38.9925,38.6942,38.8955,22800.0
2008-10-15 10:40:00,52.17,52.23,51.5,51.5,37300.0,38.9105,38.9552,38.4108,38.4108,37300.0
2008-10-15 10:50:00,51.45,51.65,51.31,51.41,29500.0,38.3735,38.5226,38.269,38.3436,29500.0
2008-10-15 11:00:00,51.37,51.5,51.3,51.49,38000.0,38.3138,38.4108,38.2616,38.4033,38000.0
2008-10-15 11:10:00,51.5,51.69,51.46,51.6,38100.0,38.4108,38.5525,38.3809,38.4853,38100.0
2008-10-15 11:20:00,51.62,51.63,51.25,51.45,28000.0,38.5003,38.5077,38.2243,38.3735,28000.0
2008-10-15 11:30:00,51.44,51.63,51.4,51.61,18300.0,38.366,38.5077,38.3362,38.4928,18300.0
2008-10-15 11:40:00,51.6,51.72,51.48,51.55,22300.0,38.4853,38.5748,38.3958,38.448,22300.0
2008-10-15 11:50:00,51.55,51.72,51.4,51.61,28500.0,38.448,38.5748,38.3362,38.4928,28500.0
2008-10-15 12:00:00,51.61,51.77,51.57,51.57,10500.0,38.4928,38.6121,38.463,38.463,10500.0
2008-10-15 12:10:00,51.55,51.64,51.33,51.45,30400.0,38.448,38.5152,38.284,38.3735,30400.0
2008-10-15 12:20:00,51.35,51.49,51.08,51.23,32000.0,38.2989,38.4033,38.0975,38.2094,32000.0
2008-10-15 12:30:00,51.23,51.59,51.23,51.59,51500.0,38.2094,38.4779,38.2094,38.4779,51500.0
2008-10-15 12:40:00,51.61,51.75,51.54,51.7,30700.0,38.4928,38.5972,38.4406,38.5599,30700.0
2008-10-15 12:50:00,51.65,51.8,51.56,51.59,45300.0,38.5226,38.6345,38.4555,38.4779,45300.0
2008-10-15 13:00:00,51.55,51.55,51.33,51.43,94900.0,38.448,38.448,38.284,38.3585,94900.0
2008-10-15 13:10:00,51.43,51.5,51.0,51.01,41100.0,38.3585,38.4108,38.0378,38.0453,41100.0
2008-10-15 13:20:00,51.06,51.23,50.85,50.94,61400.0,38.0826,38.2094,37.926,37.9931,61400.0
2008-10-15 13:30:00,50.96,51.0,50.36,50.49,66600.0,38.008,38.0378,37.5605,37.6575,66600.0
2008-10-15 13:40:00,50.47,50.61,50.35,50.61,35400.0,37.6425,37.747,37.553,37.747,35400.0
2008-10-15 13:50:00,50.55,50.59,50.31,50.38,55900.0,37.7022,37.732,37.5232,37.5754,55900.0
2008-10-15 14:00:00,50.39,50.48,50.13,50.26,60500.0,37.5829,37.65,37.389,37.4859,60500.0
2008-10-15 14:10:00,50.25,50.29,50.0,50.08,32900.0,37.4785,37.5083,37.292,37.3517,32900.0
2008-10-15 14:20:00,50.1,50.6,50.08,50.57,61500.0,37.3666,37.7395,37.3517,37.7171,61500.0
2008-10-15 14:30:00,50.6,50.65,50.31,50.31,104300.0,37.7395,37.7768,37.5232,37.5232,104300.0
2008-10-15 14:40:00,50.37,50.94,50.36,50.91,76000.0,37.568,37.9931,37.5605,37.9707,76000.0
2008-10-15 14:50:00,50.93,50.93,50.5,50.55,78000.0,37.9856,37.9856,37.6649,37.7022,78000.0
2008-10-15 15:00:00,50.58,51.15,50.31,51.11,85900.0,37.7246,38.1497,37.5232,38.1199,85900.0
2008-10-15 15:10:00,51.04,51.15,50.57,50.69,53600.0,38.0677,38.1497,37.7171,37.8066,53600.0
2008-10-15 15:20:00,50.68,50.86,50.35,50.45,77700.0,37.7992,37.9334,37.553,37.6276,77700.0
2008-10-15 15:30:00,50.44,50.49,50.11,50.14,129600.0,37.6202,37.6575,37.374,37.3964,129600.0
2008-10-15 15:40:00,50.14,50.37,49.82,49.84,131100.0,37.3964,37.568,37.1577,37.1727,131100.0
2008-10-15 15:50:00,49.85,49.88,48.86,49.65,354100.0,37.1801,37.2025,36.4417,37.0309,354100.0
2008-10-15 16:00:00,49.01,49.48,49.01,49.48,13900.0,36.5536,36.9042,36.5536,36.9042,13900.0
2008-10-15 16:10:00,49.48,49.48,49.48,49.48,0.0,36.9042,36.9042,36.9042,36.9042,0.0
2008-10-16 09:30:00,49.75,49.79,48.71,49.4,67600.0,37.1055,37.1354,36.3299,36.8445,67600.0
2008-10-16 09:40:00,49.41,50.06,49.4,49.93,77600.0,36.8519,37.3367,36.8445,37.2398,77600.0
2008-10-16 09:50:00,49.93,50.08,49.32,49.68,58100.0,37.2398,37.3517,36.7848,37.0533,58100.0
2008-10-16 10:00:00,49.59,49.6,48.88,48.98,124400.0,36.9862,36.9937,36.4567,36.5312,124400.0
2008-10-16 10:10:00,48.97,49.0,48.04,48.24,46500.0,36.5238,36.5462,35.8301,35.9793,46500.0
2008-10-16 10:20:00,48.27,48.71,48.1,48.1,82900.0,36.0017,36.3299,35.8749,35.8749,82900.0
2008-10-16 10:30:00,48.06,48.07,47.58,47.75,66900.0,35.8451,35.8525,35.4871,35.6139,66900.0
2008-10-16 10:40:00,47.71,48.16,47.6,48.13,81500.0,35.584,35.9196,35.502,35.8973,81500.0
2008-10-16 10:50:00,48.26,48.26,47.4,47.42,62900.0,35.9942,35.9942,35.3528,35.3677,62900.0
2008-10-16 11:00:00,47.42,47.5,47.03,47.03,107400.0,35.3677,35.4274,35.0768,35.0768,107400.0
2008-10-16 11:10:00,47.16,47.21,46.76,47.06,56600.0,35.1738,35.2111,34.8755,35.0992,56600.0
2008-10-16 11:20:00,47.13,47.57,47.08,47.24,30300.0,35.1514,35.4796,35.1141,35.2335,30300.0
2008-10-16 11:30:00,47.25,48.08,47.25,47.78,39400.0,35.2409,35.86,35.2409,35.6362,39400.0
2008-10-16 11:40:00,47.77,48.26,47.62,48.07,36100.0,35.6288,35.9942,35.5169,35.8525,36100.0
2008-10-16 11:50:00,48.09,48.52,47.84,48.32,84800.0,35.8674,36.1882,35.681,36.039,84800.0
2008-10-16 12:00:00,48.21,48.42,47.88,48.16,82100.0,35.9569,36.1136,35.7108,35.9196,82100.0
2008-10-16 12:10:00,48.21,49.38,48.21,49.0,67000.0,35.9569,36.8296,35.9569,36.5462,67000.0
2008-10-16 12:20:00,49.06,49.75,48.96,49.0,78300.0,36.5909,37.1055,36.5163,36.5462,78300.0
2008-10-16 12:30:00,48.94,49.14,48.77,49.05,147100.0,36.5014,36.6506,36.3746,36.5834,147100.0
2008-10-16 12:40:00,49.09,49.24,48.53,48.86,97700.0,36.6133,36.7252,36.1956,36.4417,97700.0
2008-10-16 12:50:00,48.8,48.97,48.37,48.48,145600.0,36.397,36.5238,36.0763,36.1583,145600.0
2008-10-16 13:00:00,48.45,48.77,48.32,48.35,119000.0,36.1359,36.3746,36.039,36.0614,119000.0
2008-10-16 13:10:00,48.38,48.93,48.37,48.75,89400.0,36.0837,36.4939,36.0763,36.3597,89400.0
2008-10-16 13:20:00,48.75,49.06,48.56,48.65,40500.0,36.3597,36.5909,36.218,36.2851,40500.0
2008-10-16 13:30:00,48.63,48.76,48.13,48.2,29500.0,36.2702,36.3672,35.8973,35.9495,29500.0
2008-10-16 13:40:00,48.2,48.57,48.17,48.42,45700.0,35.9495,36.2254,35.9271,36.1136,45700.0
2008-10-16 13:50:00,48.43,49.27,48.35,48.99,45100.0,36.121,36.7475,36.0614,36.5387,45100.0
2008-10-16 14:00:00,49.02,49.1,48.67,48.77,73900.0,36.5611,36.6207,36.3,36.3746,73900.0
2008-10-16 14:10:00,48.68,48.87,48.45,48.64,43000.0,36.3075,36.4492,36.1359,36.2777,43000.0
2008-10-16 14:20:00,48.62,48.71,48.25,48.43,63100.0,36.2627,36.3299,35.9868,36.121,63100.0
2008-10-16 14:30:00,48.47,48.81,48.32,48.77,51900.0,36.1509,36.4044,36.039,36.3746,51900.0
2008-10-16 14:40:00,48.79,49.38,48.63,49.35,72800.0,36.3895,36.8296,36.2702,36.8072,72800.0
2008-10-16 14:50:00,49.33,49.51,49.08,49.2,61800.0,36.7923,36.9265,36.6058,36.6953,61800.0
2008-10-16 15:00:00,49.2,50.02,49.04,50.02,103000.0,36.6953,37.3069,36.576,37.3069,103000.0
2008-10-16 15:10:00,50.01,50.51,49.91,50.21,209500.0,37.2995,37.6724,37.2249,37.4486,209500.0
2008-10-16 15:20:00,50.21,50.3,50.02,50.22,87800.0,37.4486,37.5157,37.3069,37.4561,87800.0
2008-10-16 15:30:00,50.31,50.5,49.81,50.19,73300.0,37.5232,37.6649,37.1503,37.4337,73300.0
2008-10-16 15:40:00,50.2,51.0,50.2,51.0,109000.0,37.4412,38.0378,37.4412,38.0378,109000.0
2008-10-16 15:50:00,51.02,51.17,50.69,51.07,46300.0,38.0528,38.1646,37.8066,38.09,46300.0
2008-10-17 09:30:00,49.97,50.07,49.48,49.8,85700.0,37.2696,37.3442,36.9042,37.1428,85700.0
2008-10-17 09:40:00,49.8,50.47,49.8,50.34,35900.0,37.1428,37.6425,37.1428,37.5456,35900.0
2008-10-17 09:50:00,50.36,50.87,50.3,50.86,66500.0,37.5605,37.9409,37.5157,37.9334,66500.0
2008-10-17 10:00:00,50.87,51.05,50.63,50.63,24400.0,37.9409,38.0751,37.7619,37.7619,24400.0
2008-10-17 10:10:00,50.62,50.78,50.32,50.76,73600.0,37.7544,37.8737,37.5307,37.8588,73600.0
2008-10-17 10:20:00,50.75,50.92,50.57,50.88,32700.0,37.8514,37.9782,37.7171,37.9483,32700.0
2008-10-17 10:30:00,50.87,50.88,50.43,50.67,28800.0,37.9409,37.9483,37.6127,37.7917,28800.0
2008-10-17 10:40:00,50.7,51.4,50.63,51.4,10700.0,37.8141,38.3362,37.7619,38.3362,10700.0
2008-10-17 10:50:00,51.37,51.47,51.1,51.24,163600.0,38.3138,38.3884,38.1124,38.2168,163600.0
2008-10-17 11:00:00,51.21,51.64,51.16,51.62,18800.0,38.1945,38.5152,38.1572,38.5003,18800.0
2008-10-17 11:10:00,51.51,51.52,51.07,51.1,25400.0,38.4182,38.4257,38.09,38.1124,25400.0
2008-10-17 11:20:00,51.1,51.19,50.88,50.94,26700.0,38.1124,38.1795,37.9483,37.9931,26700.0
2008-10-17 11:30:00,50.94,51.11,50.77,50.85,47900.0,37.9931,38.1199,37.8663,37.926,47900.0
2008-10-17 11:40:00,50.88,51.1,50.83,50.95,66700.0,37.9483,38.1124,37.911,38.0005,66700.0
2008-10-17 11:50:00,50.97,51.1,50.97,51.09,16800.0,38.0155,38.1124,38.0155,38.105,16800.0
2008-10-17 12:00:00,51.06,51.22,51.06,51.13,8800.0,38.0826,38.2019,38.0826,38.1348,8800.0
2008-10-17 12:10:00,51.18,51.31,51.12,51.29,16300.0,38.1721,38.269,38.1273,38.2541,16300.0
2008-10-17 12:20:00,51.28,51.5,51.28,51.39,24600.0,38.2467,38.4108,38.2467,38.3287,24600.0
2008-10-17 12:30:00,51.39,51.46,51.22,51.4,9600.0,38.3287,38.3809,38.2019,38.3362,9600.0
2008-10-17 12:40:00,51.4,51.76,51.4,51.76,8300.0,38.3362,38.6047,38.3362,38.6047,8300.0
2008-10-17 12:50:00,51.78,52.25,51.7,52.09,24800.0,38.6196,38.9701,38.5599,38.8508,24800.0
2008-10-17 13:00:00,52.24,52.48,52.19,52.2,27600.0,38.9627,39.1417,38.9254,38.9328,27600.0
2008-10-17 13:10:00,52.3,52.33,52.11,52.24,39600.0,39.0074,39.0298,38.8657,38.9627,39600.0
2008-10-17 13:20:00,52.26,52.6,52.26,52.5,33100.0,38.9776,39.2312,38.9776,39.1566,33100.0
2008-10-17 13:30:00,52.51,53.08,52.51,53.08,30300.0,39.1641,39.5892,39.1641,39.5892,30300.0
2008-10-17 13:40:00,53.11,53.2,52.66,52.7,23300.0,39.6116,39.6787,39.2759,39.3058,23300.0
2008-10-17 13:50:00,52.7,52.87,52.57,52.72,25700.0,39.3058,39.4326,39.2088,39.3207,25700.0
2008-10-17 14:00:00,52.78,53.0,52.59,52.59,17000.0,39.3654,39.5295,39.2237,39.2237,17000.0
2008-10-17 14:10:00,52.59,52.71,52.35,52.36,17400.0,39.2237,39.3132,39.0447,39.0522,17400.0
2008-10-17 14:20:00,52.34,52.34,51.94,52.03,29900.0,39.0373,39.0373,38.7389,38.806,29900.0
2008-10-17 14:30:00,52.11,52.35,51.7,51.7,21200.0,38.8657,39.0447,38.5599,38.5599,21200.0
2008-10-17 14:40:00,51.7,52.08,51.45,52.03,44400.0,38.5599,38.8433,38.3735,38.806,44400.0
2008-10-17 14:50:00,52.03,52.08,51.78,51.92,50400.0,38.806,38.8433,38.6196,38.724,50400.0
2008-10-17 15:00:00,52.04,52.4,51.95,52.12,64800.0,38.8135,39.082,38.7464,38.8732,64800.0
2008-10-17 15:10:00,52.12,52.14,51.5,51.5,67300.0,38.8732,38.8881,38.4108,38.4108,67300.0
2008-10-17 15:20:00,51.46,51.54,50.9,51.4,172100.0,38.3809,38.4406,37.9632,38.3362,172100.0
2008-10-17 15:30:00,51.42,51.72,50.95,51.19,158200.0,38.3511,38.5748,38.0005,38.1795,158200.0
2008-10-17 15:40:00,51.18,51.67,51.13,51.22,148800.0,38.1721,38.5375,38.1348,38.2019,148800.0
2008-10-17 15:50:00,51.22,51.33,50.81,50.88,98300.0,38.2019,38.284,37.8961,37.9483,98300.0
2008-10-20 09:30:00,51.58,51.72,51.36,51.6,61500.0,38.4704,38.5748,38.3063,38.4853,61500.0
2008-10-20 09:40:00,51.62,51.73,51.29,51.64,22400.0,38.5003,38.5823,38.2541,38.5152,22400.0
2008-10-20 09:50:00,51.67,52.15,51.67,52.1,15100.0,38.5375,38.8955,38.5375,38.8583,15100.0
2008-10-20 10:00:00,52.13,52.45,52.09,52.18,50300.0,38.8806,39.1193,38.8508,38.9179,50300.0
2008-10-20 10:10:00,52.21,52.33,51.84,52.0,41800.0,38.9403,39.0298,38.6643,38.7837,41800.0
2008-10-20 10:20:00,52.0,52.03,51.72,51.72,29800.0,38.7837,38.806,38.5748,38.5748,29800.0
2008-10-20 10:30:00,51.75,52.04,51.72,51.91,40000.0,38.5972,38.8135,38.5748,38.7165,40000.0
2008-10-20 10:40:00,51.94,52.03,51.74,51.95,27800.0,38.7389,38.806,38.5898,38.7464,27800.0
2008-10-20 10:50:00,51.99,52.04,51.45,51.67,42200.0,38.7762,38.8135,38.3735,38.5375,42200.0
2008-10-20 11:00:00,51.66,51.66,51.33,51.33,13700.0,38.5301,38.5301,38.284,38.284,13700.0
2008-10-20 11:10:00,51.29,51.42,51.0,51.34,128000.0,38.2541,38.3511,38.0378,38.2914,128000.0
2008-10-20 11:20:00,51.36,51.56,51.31,51.56,30500.0,38.3063,38.4555,38.269,38.4555,30500.0
2008-10-20 11:30:00,51.61,51.75,51.47,51.58,14600.0,38.4928,38.5972,38.3884,38.4704,14600.0
2008-10-20 11:40:00,51.58,51.91,51.45,51.83,53000.0,38.4704,38.7165,38.3735,38.6569,53000.0
2008-10-20 11:50:00,51.79,52.03,51.79,51.92,33100.0,38.627,38.806,38.627,38.724,33100.0
2008-10-20 12:00:00,51.86,51.92,51.76,51.82,16900.0,38.6793,38.724,38.6047,38.6494,16900.0
2008-10-20 12:10:00,51.87,52.2,51.84,52.15,25100.0,38.6867,38.9328,38.6643,38.8955,25100.0
2008-10-20 12:20:00,52.07,52.17,51.96,52.0,14300.0,38.8359,38.9105,38.7538,38.7837,14300.0
2008-10-20 12:30:00,52.02,52.17,51.91,51.97,39000.0,38.7986,38.9105,38.7165,38.7613,39000.0
2008-10-20 12:40:00,51.98,52.02,51.79,52.01,44300.0,38.7688,38.7986,38.627,38.7911,44300.0
2008-10-20 12:50:00,51.98,51.99,51.8,51.92,15000.0,38.7688,38.7762,38.6345,38.724,15000.0
2008-10-20 13:00:00,51.89,51.89,51.69,51.78,48500.0,38.7016,38.7016,38.5525,38.6196,48500.0
2008-10-20 13:10:00,51.8,52.0,51.8,52.0,22400.0,38.6345,38.7837,38.6345,38.7837,22400.0
2008-10-20 13:20:00,52.02,52.26,51.95,52.18,40400.0,38.7986,38.9776,38.7464,38.9179,40400.0
2008-10-20 13:30:00,52.17,52.31,52.1,52.12,31200.0,38.9105,39.0149,38.8583,38.8732,31200.0
2008-10-20 13:40:00,52.12,52.36,52.07,52.3,30300.0,38.8732,39.0522,38.8359,39.0074,30300.0
2008-10-20 13:50:00,52.31,52.32,52.13,52.18,21700.0,39.0149,39.0223,38.8806,38.9179,21700.0
2008-10-20 14:00:00,52.17,52.56,52.14,52.47,52300.0,38.9105,39.2013,38.8881,39.1342,52300.0
2008-10-20 14:10:00,52.47,52.54,52.18,52.21,29900.0,39.1342,39.1864,38.9179,38.9403,29900.0
2008-10-20 14:20:00,52.21,52.31,52.06,52.15,54100.0,38.9403,39.0149,38.8284,38.8955,54100.0
2008-10-20 14:30:00,52.16,52.22,51.99,52.17,56700.0,38.903,38.9478,38.7762,38.9105,56700.0
2008-10-20 14:40:00,52.19,52.51,52.18,52.38,44000.0,38.9254,39.1641,38.9179,39.0671,44000.0
2008-10-20 14:50:00,52.35,52.43,52.17,52.43,47400.0,39.0447,39.1044,38.9105,39.1044,47400.0
2008-10-20 15:00:00,52.43,52.6,52.22,52.41,56300.0,39.1044,39.2312,38.9478,39.0895,56300.0
2008-10-20 15:10:00,52.4,52.6,52.32,52.54,61100.0,39.082,39.2312,39.0223,39.1864,61100.0
2008-10-20 15:20:00,52.56,52.59,52.33,52.46,75700.0,39.2013,39.2237,39.0298,39.1268,75700.0
2008-10-20 15:30:00,52.44,52.92,52.3,52.82,139600.0,39.1118,39.4698,39.0074,39.3953,139600.0
2008-10-20 15:40:00,52.84,52.87,52.64,52.8,228400.0,39.4102,39.4326,39.261,39.3803,228400.0
2008-10-20 15:50:00,52.82,53.33,52.81,53.31,79500.0,39.3953,39.7756,39.3878,39.7607,79500.0
2008-10-21 09:30:00,52.59,52.64,52.24,52.51,37800.0,39.2237,39.261,38.9627,39.1641,37800.0
2008-10-21 09:40:00,52.62,52.74,52.52,52.61,37400.0,39.2461,39.3356,39.1715,39.2386,37400.0
2008-10-21 09:50:00,52.57,52.63,52.4,52.63,25300.0,39.2088,39.2536,39.082,39.2536,25300.0
2008-10-21 10:00:00,52.6,53.02,52.52,53.0,36900.0,39.2312,39.5444,39.1715,39.5295,36900.0
2008-10-21 10:10:00,53.02,53.26,52.87,53.18,51000.0,39.5444,39.7234,39.4326,39.6638,51000.0
2008-10-21 10:20:00,53.13,53.28,53.02,53.05,11700.0,39.6265,39.7383,39.5444,39.5668,11700.0
2008-10-21 10:30:00,52.99,53.0,52.82,52.9,15100.0,39.5221,39.5295,39.3953,39.4549,15100.0
2008-10-21 10:40:00,52.89,53.12,52.79,52.83,21800.0,39.4475,39.619,39.3729,39.4027,21800.0
2008-10-21 10:50:00,52.85,52.91,52.64,52.69,38700.0,39.4176,39.4624,39.261,39.2983,38700.0
2008-10-21 11:00:00,52.67,52.86,52.66,52.72,28300.0,39.2834,39.4251,39.2759,39.3207,28300.0
2008-10-21 11:10:00,52.72,52.87,52.71,52.8,39000.0,39.3207,39.4326,39.3132,39.3803,39000.0
2008-10-21 11:20:00,52.77,52.77,52.58,52.65,14700.0,39.358,39.358,39.2163,39.2685,14700.0
2008-10-21 11:30:00,52.67,52.82,52.64,52.72,52700.0,39.2834,39.3953,39.261,39.3207,52700.0
2008-10-21 11:40:00,52.71,52.83,52.44,52.44,74300.0,39.3132,39.4027,39.1118,39.1118,74300.0
2008-10-21 11:50:00,52.36,52.36,51.84,51.9,61700.0,39.0522,39.0522,38.6643,38.7091,61700.0
2008-10-21 12:00:00,51.84,52.12,51.75,52.05,89500.0,38.6643,38.8732,38.5972,38.821,89500.0
2008-10-21 12:10:00,52.1,52.13,51.75,51.84,48300.0,38.8583,38.8806,38.5972,38.6643,48300.0
2008-10-21 12:20:00,51.86,52.06,51.77,52.0,31000.0,38.6793,38.8284,38.6121,38.7837,31000.0
2008-10-21 12:30:00,52.0,52.23,51.93,52.18,28300.0,38.7837,38.9552,38.7315,38.9179,28300.0
2008-10-21 12:40:00,52.19,52.2,51.85,51.93,39000.0,38.9254,38.9328,38.6718,38.7315,39000.0
2008-10-21 12:50:00,51.95,52.0,51.63,51.63,49400.0,38.7464,38.7837,38.5077,38.5077,49400.0
2008-10-21 13:00:00,51.6,52.0,51.6,51.89,66800.0,38.4853,38.7837,38.4853,38.7016,66800.0
2008-10-21 13:10:00,51.91,52.03,51.83,51.96,21400.0,38.7165,38.806,38.6569,38.7538,21400.0
2008-10-21 13:20:00,51.95,52.35,51.95,52.14,41600.0,38.7464,39.0447,38.7464,38.8881,41600.0
2008-10-21 13:30:00,52.12,52.38,52.01,52.34,47900.0,38.8732,39.0671,38.7911,39.0373,47900.0
2008-10-21 13:40:00,52.36,52.42,52.16,52.25,18200.0,39.0522,39.0969,38.903,38.9701,18200.0
2008-10-21 13:50:00,52.2,52.25,52.0,52.15,55500.0,38.9328,38.9701,38.7837,38.8955,55500.0
2008-10-21 14:00:00,52.19,52.37,52.14,52.18,32800.0,38.9254,39.0596,38.8881,38.9179,32800.0
2008-10-21 14:10:00,52.2,52.63,52.18,52.57,42700.0,38.9328,39.2536,38.9179,39.2088,42700.0
2008-10-21 14:20:00,52.6,52.83,52.57,52.82,67200.0,39.2312,39.4027,39.2088,39.3953,67200.0
2008-10-21 14:30:00,52.85,52.94,52.68,52.83,46200.0,39.4176,39.4848,39.2908,39.4027,46200.0
2008-10-21 14:40:00,52.86,53.2,52.85,52.92,47400.0,39.4251,39.6787,39.4176,39.4698,47400.0
2008-10-21 14:50:00,52.89,52.94,52.75,52.83,61800.0,39.4475,39.4848,39.3431,39.4027,61800.0
2008-10-21 15:00:00,52.86,53.16,52.8,52.87,27600.0,39.4251,39.6488,39.3803,39.4326,27600.0
2008-10-21 15:10:00,52.85,52.95,52.5,52.52,35300.0,39.4176,39.4922,39.1566,39.1715,35300.0
2008-10-21 15:20:00,52.52,52.58,52.24,52.28,79600.0,39.1715,39.2163,38.9627,38.9925,79600.0
2008-10-21 15:30:00,52.25,52.35,51.94,52.06,191800.0,38.9701,39.0447,38.7389,38.8284,191800.0
2008-10-21 15:40:00,52.05,52.31,51.52,51.63,172900.0,38.821,39.0149,38.4257,38.5077,172900.0
2008-10-21 15:50:00,51.65,51.91,51.63,51.64,101500.0,38.5226,38.7165,38.5077,38.5152,101500.0
2008-10-21 16:00:00,51.69,52.3,51.65,52.3,362400.0,38.5525,39.0074,38.5226,39.0074,362400.0
2008-10-21 16:10:00,52.3,52.3,52.3,52.3,0.0,39.0074,39.0074,39.0074,39.0074,0.0
2008-10-22 09:30:00,50.32,50.56,50.13,50.15,34700.0,37.5307,37.7097,37.389,37.4039,34700.0
2008-10-22 09:40:00,50.23,50.4,50.09,50.21,30100.0,37.4635,37.5903,37.3591,37.4486,30100.0
2008-10-22 09:50:00,50.23,50.23,49.69,49.74,31000.0,37.4635,37.4635,37.0608,37.0981,31000.0
2008-10-22 10:00:00,49.69,49.88,49.39,49.53,61600.0,37.0608,37.2025,36.837,36.9414,61600.0
2008-10-22 10:10:00,49.61,50.02,49.55,49.9,52200.0,37.0011,37.3069,36.9564,37.2174,52200.0
2008-10-22 10:20:00,49.97,50.03,49.53,49.66,55800.0,37.2696,37.3144,36.9414,37.0384,55800.0
2008-10-22 10:30:00,49.66,50.0,49.65,49.9,44300.0,37.0384,37.292,37.0309,37.2174,44300.0
2008-10-22 10:40:00,49.93,50.25,49.85,50.21,35100.0,37.2398,37.4785,37.1801,37.4486,35100.0
2008-10-22 10:50:00,50.25,50.32,50.07,50.24,79900.0,37.4785,37.5307,37.3442,37.471,79900.0
2008-10-22 11:00:00,50.25,50.25,49.8,49.92,18100.0,37.4785,37.4785,37.1428,37.2323,18100.0
2008-10-22 11:10:00,49.95,50.17,49.91,50.09,47200.0,37.2547,37.4188,37.2249,37.3591,47200.0
2008-10-22 11:20:00,50.07,50.1,49.75,49.84,42300.0,37.3442,37.3666,37.1055,37.1727,42300.0
2008-10-22 11:30:00,49.81,50.02,49.64,49.78,22500.0,37.1503,37.3069,37.0235,37.1279,22500.0
2008-10-22 11:40:00,49.76,50.22,49.75,50.13,37100.0,37.113,37.4561,37.1055,37.389,37100.0
2008-10-22 11:50:00,50.1,50.15,49.89,49.98,20700.0,37.3666,37.4039,37.21,37.2771,20700.0
2008-10-22 12:00:00,49.99,50.06,49.91,50.03,14400.0,37.2845,37.3367,37.2249,37.3144,14400.0
2008-10-22 12:10:00,49.99,50.1,49.85,50.08,63000.0,37.2845,37.3666,37.1801,37.3517,63000.0
2008-10-22 12:20:00,50.08,50.4,50.08,50.23,44900.0,37.3517,37.5903,37.3517,37.4635,44900.0
2008-10-22 12:30:00,50.22,50.23,50.1,50.18,44000.0,37.4561,37.4635,37.3666,37.4262,44000.0
2008-10-22 12:40:00,50.15,50.18,49.93,49.99,28100.0,37.4039,37.4262,37.2398,37.2845,28100.0
2008-10-22 12:50:00,50.0,50.11,49.96,49.97,19400.0,37.292,37.374,37.2622,37.2696,19400.0
2008-10-22 13:00:00,49.91,49.95,49.68,49.86,24300.0,37.2249,37.2547,37.0533,37.1876,24300.0
2008-10-22 13:10:00,49.82,49.83,49.45,49.62,15800.0,37.1577,37.1652,36.8818,37.0086,15800.0
2008-10-22 13:20:00,49.61,49.64,49.31,49.49,136000.0,37.0011,37.0235,36.7774,36.9116,136000.0
2008-10-22 13:30:00,49.49,49.53,49.11,49.27,33500.0,36.9116,36.9414,36.6282,36.7475,33500.0
2008-10-22 13:40:00,49.18,49.46,49.13,49.46,46200.0,36.6804,36.8892,36.6431,36.8892,46200.0
2008-10-22 13:50:00,49.47,49.53,49.21,49.46,63300.0,36.8967,36.9414,36.7028,36.8892,63300.0
2008-10-22 14:00:00,49.49,49.52,49.27,49.27,21000.0,36.9116,36.934,36.7475,36.7475,21000.0
2008-10-22 14:10:00,49.24,49.38,49.15,49.36,18800.0,36.7252,36.8296,36.658,36.8147,18800.0
2008-10-22 14:20:00,49.36,49.61,49.34,49.55,37000.0,36.8147,37.0011,36.7997,36.9564,37000.0
2008-10-22 14:30:00,49.56,49.56,49.17,49.17,29800.0,36.9638,36.9638,36.6729,36.6729,29800.0
2008-10-22 14:40:00,49.19,49.19,48.93,49.07,37100.0,36.6879,36.6879,36.4939,36.5984,37100.0
2008-10-22 14:50:00,49.08,49.13,48.86,49.12,32800.0,36.6058,36.6431,36.4417,36.6357,32800.0
2008-10-22 15:00:00,49.13,49.23,48.96,49.12,33500.0,36.6431,36.7177,36.5163,36.6357,33500.0
2008-10-22 15:10:00,49.14,49.2,48.62,48.63,171600.0,36.6506,36.6953,36.2627,36.2702,171600.0
2008-10-22 15:20:00,48.6,48.84,48.5,48.54,103700.0,36.2478,36.4268,36.1732,36.2031,103700.0
2008-10-22 15:30:00,48.5,48.51,47.86,47.89,191100.0,36.1732,36.1807,35.6959,35.7183,191100.0
2008-10-22 15:40:00,47.81,48.2,47.36,48.09,183700.0,35.6586,35.9495,35.323,35.8674,183700.0
2008-10-22 15:50:00,48.15,48.77,48.06,48.69,237900.0,35.9122,36.3746,35.8451,36.3149,237900.0
2008-10-22 16:00:00,48.47,48.83,48.47,48.83,73800.0,36.1509,36.4194,36.1509,36.4194,73800.0
2008-10-22 16:10:00,48.83,48.83,48.83,48.83,0.0,36.4194,36.4194,36.4194,36.4194,0.0
2008-10-23 09:30:00,48.88,49.27,48.75,48.75,89200.0,36.4567,36.7475,36.3597,36.3597,89200.0
2008-10-23 09:40:00,48.75,49.01,48.03,48.03,68200.0,36.3597,36.5536,35.8227,35.8227,68200.0
2008-10-23 09:50:00,47.99,48.49,47.78,48.49,45300.0,35.7929,36.1658,35.6362,36.1658,45300.0
2008-10-23 10:00:00,48.47,48.87,48.38,48.63,46400.0,36.1509,36.4492,36.0837,36.2702,46400.0
2008-10-23 10:10:00,48.69,49.0,48.55,48.65,54200.0,36.3149,36.5462,36.2105,36.2851,54200.0
2008-10-23 10:20:00,48.68,48.89,48.31,48.46,35700.0,36.3075,36.4641,36.0315,36.1434,35700.0
2008-10-23 10:30:00,48.51,48.82,48.35,48.69,33100.0,36.1807,36.4119,36.0614,36.3149,33100.0
2008-10-23 10:40:00,48.68,49.61,48.68,49.2,32400.0,36.3075,37.0011,36.3075,36.6953,32400.0
2008-10-23 10:50:00,49.24,49.74,49.21,49.68,48700.0,36.7252,37.0981,36.7028,37.0533,48700.0
2008-10-23 11:00:00,49.68,49.82,49.28,49.43,20000.0,37.0533,37.1577,36.755,36.8669,20000.0
2008-10-23 11:10:00,49.42,49.58,49.14,49.17,19200.0,36.8594,36.9787,36.6506,36.6729,19200.0
2008-10-23 11:20:00,49.22,49.32,49.09,49.14,30700.0,36.7102,36.7848,36.6133,36.6506,30700.0
2008-10-23 11:30:00,49.18,49.51,49.12,49.48,27400.0,36.6804,36.9265,36.6357,36.9042,27400.0
2008-10-23 11:40:00,49.49,49.49,49.0,49.19,37000.0,36.9116,36.9116,36.5462,36.6879,37000.0
2008-10-23 11:50:00,49.18,49.35,49.18,49.28,20700.0,36.6804,36.8072,36.6804,36.755,20700.0
2008-10-23 12:00:00,49.28,49.28,48.77,48.78,54500.0,36.755,36.755,36.3746,36.3821,54500.0
2008-10-23 12:10:00,48.71,48.83,48.38,48.41,29100.0,36.3299,36.4194,36.0837,36.1061,29100.0
2008-10-23 12:20:00,48.36,48.45,47.94,48.04,24300.0,36.0688,36.1359,35.7556,35.8301,24300.0
2008-10-23 12:30:00,47.98,48.23,47.85,47.96,17600.0,35.7854,35.9719,35.6884,35.7705,17600.0
2008-10-23 12:40:00,47.84,48.24,47.69,47.98,65600.0,35.681,35.9793,35.5691,35.7854,65600.0
2008-10-23 12:50:00,47.98,48.13,47.58,47.72,91300.0,35.7854,35.8973,35.4871,35.5915,91300.0
2008-10-23 13:00:00,47.58,47.78,47.33,47.68,70300.0,35.4871,35.6362,35.3006,35.5616,70300.0
2008-10-23 13:10:00,47.65,48.06,47.58,47.95,40000.0,35.5393,35.8451,35.4871,35.763,40000.0
2008-10-23 13:20:00,47.87,47.9,47.46,47.46,41200.0,35.7034,35.7257,35.3976,35.3976,41200.0
2008-10-23 13:30:00,47.44,47.7,47.17,47.44,118300.0,35.3826,35.5766,35.1813,35.3826,118300.0
2008-10-23 13:40:00,47.45,47.77,47.35,47.38,74200.0,35.3901,35.6288,35.3155,35.3379,74200.0
2008-10-23 13:50:00,47.39,47.51,47.13,47.4,89400.0,35.3454,35.4349,35.1514,35.3528,89400.0
2008-10-23 14:00:00,47.37,47.37,46.73,46.95,201500.0,35.3304,35.3304,34.8531,35.0172,201500.0
2008-10-23 14:10:00,46.95,47.0,46.46,46.48,258800.0,35.0172,35.0545,34.6517,34.6666,258800.0
2008-10-23 14:20:00,46.48,46.95,46.29,46.86,183800.0,34.6666,35.0172,34.5249,34.9501,183800.0
2008-10-23 14:30:00,46.88,47.49,46.69,47.49,123800.0,34.965,35.4199,34.8233,35.4199,123800.0
2008-10-23 14:40:00,47.52,47.53,46.66,46.68,134300.0,35.4423,35.4498,34.8009,34.8158,134300.0
2008-10-23 14:50:00,46.7,46.98,46.42,46.85,129700.0,34.8307,35.0396,34.6219,34.9426,129700.0
2008-10-23 15:00:00,46.85,47.83,46.57,47.79,182400.0,34.9426,35.6735,34.7338,35.6437,182400.0
2008-10-23 15:10:00,47.77,48.18,47.46,47.51,542000.0,35.6288,35.9346,35.3976,35.4349,542000.0
2008-10-23 15:20:00,47.53,48.12,47.39,47.77,244000.0,35.4498,35.8898,35.3454,35.6288,244000.0
2008-10-23 15:30:00,47.73,47.88,47.18,47.26,278500.0,35.5989,35.7108,35.1887,35.2484,278500.0
2008-10-23 15:40:00,47.29,48.92,47.19,48.9,336600.0,35.2708,36.4865,35.1962,36.4716,336600.0
2008-10-23 15:50:00,48.9,49.12,48.41,49.01,120500.0,36.4716,36.6357,36.1061,36.5536,120500.0
2008-10-24 09:30:00,45.5,46.53,45.3,46.12,29900.0,33.9357,34.7039,33.7865,34.3981,29900.0
2008-10-24 09:40:00,46.22,46.4,45.87,46.4,50500.0,34.4727,34.607,34.2117,34.607,50500.0
2008-10-24 09:50:00,46.58,47.21,46.38,46.93,143600.0,34.7412,35.2111,34.5921,35.0023,143600.0
2008-10-24 10:00:00,47.0,47.37,46.54,46.68,64200.0,35.0545,35.3304,34.7114,34.8158,64200.0
2008-10-24 10:10:00,46.65,46.77,46.33,46.69,77300.0,34.7934,34.8829,34.5548,34.8233,77300.0
2008-10-24 10:20:00,46.69,46.9,46.16,46.48,46300.0,34.8233,34.9799,34.428,34.6666,46300.0
2008-10-24 10:30:00,46.47,46.72,46.3,46.54,24800.0,34.6592,34.8456,34.5324,34.7114,24800.0
2008-10-24 10:40:00,46.54,46.86,46.39,46.68,25700.0,34.7114,34.9501,34.5995,34.8158,25700.0
2008-10-24 10:50:00,46.82,47.19,46.82,47.0,42100.0,34.9202,35.1962,34.9202,35.0545,42100.0
2008-10-24 11:00:00,47.02,47.27,46.95,46.98,25100.0,35.0694,35.2559,35.0172,35.0396,25100.0
2008-10-24 11:10:00,46.96,47.06,46.81,47.06,8900.0,35.0246,35.0992,34.9128,35.0992,8900.0
2008-10-24 11:20:00,47.05,47.67,47.02,47.51,56500.0,35.0918,35.5542,35.0694,35.4349,56500.0
2008-10-24 11:30:00,47.55,47.94,47.27,47.89,45400.0,35.4647,35.7556,35.2559,35.7183,45400.0
2008-10-24 11:40:00,47.9,47.9,47.57,47.66,51200.0,35.7257,35.7257,35.4796,35.5467,51200.0
2008-10-24 11:50:00,47.62,47.63,47.31,47.44,35300.0,35.5169,35.5244,35.2857,35.3826,35300.0
2008-10-24 12:00:00,47.43,47.56,47.15,47.52,46100.0,35.3752,35.4721,35.1663,35.4423,46100.0
2008-10-24 12:10:00,47.51,47.68,47.35,47.42,56100.0,35.4349,35.5616,35.3155,35.3677,56100.0
2008-10-24 12:20:00,47.42,47.54,47.0,47.0,91400.0,35.3677,35.4572,35.0545,35.0545,91400.0
2008-10-24 12:30:00,47.0,47.17,46.95,47.08,103600.0,35.0545,35.1813,35.0172,35.1141,103600.0
2008-10-24 12:40:00,47.05,47.13,46.77,46.84,95700.0,35.0918,35.1514,34.8829,34.9351,95700.0
2008-10-24 12:50:00,46.89,47.22,46.87,47.04,68000.0,34.9724,35.2186,34.9575,35.0843,68000.0
2008-10-24 13:00:00,47.04,47.26,47.04,47.15,65200.0,35.0843,35.2484,35.0843,35.1663,65200.0
2008-10-24 13:10:00,47.17,47.62,47.1,47.53,90600.0,35.1813,35.5169,35.1291,35.4498,90600.0
2008-10-24 13:20:00,47.53,47.64,47.23,47.29,57600.0,35.4498,35.5318,35.226,35.2708,57600.0
2008-10-24 13:30:00,47.27,47.27,46.91,46.92,53100.0,35.2559,35.2559,34.9873,34.9948,53100.0
2008-10-24 13:40:00,46.91,47.07,46.57,46.57,130600.0,34.9873,35.1067,34.7338,34.7338,130600.0
2008-10-24 13:50:00,46.58,46.89,46.51,46.51,102700.0,34.7412,34.9724,34.689,34.689,102700.0
2008-10-24 14:00:00,46.5,46.66,46.34,46.62,122400.0,34.6816,34.8009,34.5622,34.7711,122400.0
2008-10-24 14:10:00,46.61,47.06,46.6,47.03,175800.0,34.7636,35.0992,34.7561,35.0768,175800.0
2008-10-24 14:20:00,47.01,47.02,46.61,46.83,62100.0,35.0619,35.0694,34.7636,34.9277,62100.0
2008-10-24 14:30:00,46.82,47.42,46.82,47.29,104300.0,34.9202,35.3677,34.9202,35.2708,104300.0
2008-10-24 14:40:00,47.26,47.64,46.89,47.01,77800.0,35.2484,35.5318,34.9724,35.0619,77800.0
2008-10-24 14:50:00,47.04,47.88,46.98,47.77,86100.0,35.0843,35.7108,35.0396,35.6288,86100.0
2008-10-24 15:00:00,47.78,48.34,47.69,47.74,163300.0,35.6362,36.0539,35.5691,35.6064,163300.0
2008-10-24 15:10:00,47.81,48.14,47.4,47.47,97800.0,35.6586,35.9047,35.3528,35.405,97800.0
2008-10-24 15:20:00,47.33,48.08,47.33,48.03,179800.0,35.3006,35.86,35.3006,35.8227,179800.0
2008-10-24 15:30:00,48.05,48.05,47.28,47.42,207500.0,35.8376,35.8376,35.2633,35.3677,207500.0
2008-10-24 15:40:00,47.47,48.1,47.41,48.06,161700.0,35.405,35.8749,35.3603,35.8451,161700.0
2008-10-24 15:50:00,48.04,48.19,47.16,47.16,59800.0,35.8301,35.942,35.1738,35.1738,59800.0
2008-10-27 09:30:00,46.5,46.69,46.06,46.69,37100.0,34.6816,34.8233,34.3534,34.8233,37100.0
2008-10-27 09:40:00,46.64,47.03,46.48,46.51,24900.0,34.786,35.0768,34.6666,34.689,24900.0
2008-10-27 09:50:00,46.54,47.12,46.52,46.99,18200.0,34.7114,35.144,34.6965,35.047,18200.0
2008-10-27 10:00:00,47.11,47.61,47.0,47.25,31600.0,35.1365,35.5094,35.0545,35.2409,31600.0
2008-10-27 10:10:00,47.23,47.32,46.81,46.81,14100.0,35.226,35.2931,34.9128,34.9128,14100.0
2008-10-27 10:20:00,46.79,47.08,46.76,46.97,30000.0,34.8978,35.1141,34.8755,35.0321,30000.0
2008-10-27 10:30:00,46.84,46.92,46.47,46.62,39800.0,34.9351,34.9948,34.6592,34.7711,39800.0
2008-10-27 10:40:00,46.64,46.81,46.38,46.74,47700.0,34.786,34.9128,34.5921,34.8606,47700.0
2008-10-27 10:50:00,46.75,47.06,46.62,47.04,54700.0,34.868,35.0992,34.7711,35.0843,54700.0
2008-10-27 11:00:00,47.04,47.19,46.76,47.18,57400.0,35.0843,35.1962,34.8755,35.1887,57400.0
2008-10-27 11:10:00,47.16,47.53,47.05,47.05,63700.0,35.1738,35.4498,35.0918,35.0918,63700.0
2008-10-27 11:20:00,47.09,47.14,46.73,46.94,40600.0,35.1216,35.1589,34.8531,35.0097,40600.0
2008-10-27 11:30:00,46.94,46.94,46.64,46.74,42500.0,35.0097,35.0097,34.786,34.8606,42500.0
2008-10-27 11:40:00,46.72,47.03,46.62,46.75,63600.0,34.8456,35.0768,34.7711,34.868,63600.0
2008-10-27 11:50:00,46.73,46.92,46.63,46.86,59300.0,34.8531,34.9948,34.7785,34.9501,59300.0
2008-10-27 12:00:00,46.84,47.3,46.84,47.21,40500.0,34.9351,35.2782,34.9351,35.2111,40500.0
2008-10-27 12:10:00,47.28,47.4,47.01,47.09,26300.0,35.2633,35.3528,35.0619,35.1216,26300.0
2008-10-27 12:20:00,47.06,47.27,46.92,46.94,57000.0,35.0992,35.2559,34.9948,35.0097,57000.0
2008-10-27 12:30:00,46.96,47.34,46.88,47.26,63200.0,35.0246,35.3081,34.965,35.2484,63200.0
2008-10-27 12:40:00,47.28,47.53,47.17,47.3,55200.0,35.2633,35.4498,35.1813,35.2782,55200.0
2008-10-27 12:50:00,47.33,47.76,47.27,47.72,75300.0,35.3006,35.6213,35.2559,35.5915,75300.0
2008-10-27 13:00:00,47.71,47.77,47.45,47.5,132200.0,35.584,35.6288,35.3901,35.4274,132200.0
2008-10-27 13:10:00,47.51,47.55,47.33,47.52,129400.0,35.4349,35.4647,35.3006,35.4423,129400.0
2008-10-27 13:20:00,47.54,47.87,47.48,47.86,112700.0,35.4572,35.7034,35.4125,35.6959,112700.0
2008-10-27 13:30:00,47.85,47.99,47.74,47.78,36900.0,35.6884,35.7929,35.6064,35.6362,36900.0
2008-10-27 13:40:00,47.78,48.1,47.78,47.98,49200.0,35.6362,35.8749,35.6362,35.7854,49200.0
2008-10-27 13:50:00,47.97,47.97,47.62,47.68,23300.0,35.7779,35.7779,35.5169,35.5616,23300.0
2008-10-27 14:00:00,47.69,47.75,47.53,47.73,43700.0,35.5691,35.6139,35.4498,35.5989,43700.0
2008-10-27 14:10:00,47.71,47.71,47.36,47.4,39100.0,35.584,35.584,35.323,35.3528,39100.0
2008-10-27 14:20:00,47.4,47.49,47.05,47.05,79500.0,35.3528,35.4199,35.0918,35.0918,79500.0
2008-10-27 14:30:00,47.06,47.18,46.95,47.03,132000.0,35.0992,35.1887,35.0172,35.0768,132000.0
2008-10-27 14:40:00,46.99,47.26,46.95,47.05,52500.0,35.047,35.2484,35.0172,35.0918,52500.0
2008-10-27 14:50:00,47.03,47.11,46.76,46.78,95700.0,35.0768,35.1365,34.8755,34.8904,95700.0
2008-10-27 15:00:00,46.71,47.01,46.71,46.94,90800.0,34.8382,35.0619,34.8382,35.0097,90800.0
2008-10-27 15:10:00,46.96,47.27,46.92,47.03,44900.0,35.0246,35.2559,34.9948,35.0768,44900.0
2008-10-27 15:20:00,47.02,47.17,46.74,46.95,62100.0,35.0694,35.1813,34.8606,35.0172,62100.0
2008-10-27 15:30:00,47.01,47.19,46.76,46.97,118000.0,35.0619,35.1962,34.8755,35.0321,118000.0
2008-10-27 15:40:00,46.94,46.98,46.57,46.82,123700.0,35.0097,35.0396,34.7338,34.9202,123700.0
2008-10-27 15:50:00,46.84,46.84,45.57,45.75,176400.0,34.9351,34.9351,33.9879,34.1222,176400.0
2008-10-28 09:30:00,47.23,47.44,46.8,46.94,81800.0,35.226,35.3826,34.9053,35.0097,81800.0
2008-10-28 09:40:00,46.86,47.46,46.86,47.36,62500.0,34.9501,35.3976,34.9501,35.323,62500.0
2008-10-28 09:50:00,47.38,47.48,47.13,47.27,47600.0,35.3379,35.4125,35.1514,35.2559,47600.0
2008-10-28 10:00:00,47.29,47.29,46.6,46.75,89900.0,35.2708,35.2708,34.7561,34.868,89900.0
2008-10-28 10:10:00,46.76,46.92,46.49,46.49,14800.0,34.8755,34.9948,34.6741,34.6741,14800.0
2008-10-28 10:20:00,46.53,46.74,46.44,46.5,22200.0,34.7039,34.8606,34.6368,34.6816,22200.0
2008-10-28 10:30:00,46.49,46.59,46.2,46.2,29200.0,34.6741,34.7487,34.4578,34.4578,29200.0
2008-10-28 10:40:00,46.2,46.21,45.94,46.12,22500.0,34.4578,34.4653,34.2639,34.3981,22500.0
2008-10-28 10:50:00,46.11,46.17,45.44,45.6,52400.0,34.3907,34.4354,33.891,34.0103,52400.0
2008-10-28 11:00:00,45.61,46.01,45.59,45.75,46200.0,34.0178,34.3161,34.0028,34.1222,46200.0
2008-10-28 11:10:00,45.81,46.1,45.74,46.05,24200.0,34.1669,34.3832,34.1147,34.3459,24200.0
2008-10-28 11:20:00,46.07,46.14,45.84,46.05,20300.0,34.3608,34.4131,34.1893,34.3459,20300.0
2008-10-28 11:30:00,46.03,46.41,46.02,46.41,30600.0,34.331,34.6144,34.3236,34.6144,30600.0
2008-10-28 11:40:00,46.32,46.53,46.22,46.22,42000.0,34.5473,34.7039,34.4727,34.4727,42000.0
2008-10-28 11:50:00,46.19,46.27,46.09,46.19,14000.0,34.4503,34.51,34.3758,34.4503,14000.0
2008-10-28 12:00:00,46.17,46.3,46.01,46.3,63500.0,34.4354,34.5324,34.3161,34.5324,63500.0
2008-10-28 12:10:00,46.3,46.44,46.24,46.39,15400.0,34.5324,34.6368,34.4876,34.5995,15400.0
2008-10-28 12:20:00,46.38,46.39,46.15,46.18,24000.0,34.5921,34.5995,34.4205,34.4429,24000.0
2008-10-28 12:30:00,46.2,46.44,46.17,46.29,41700.0,34.4578,34.6368,34.4354,34.5249,41700.0
2008-10-28 12:40:00,46.32,46.62,46.28,46.55,19000.0,34.5473,34.7711,34.5175,34.7188,19000.0
2008-10-28 12:50:00,46.6,46.7,46.49,46.65,28300.0,34.7561,34.8307,34.6741,34.7934,28300.0
2008-10-28 13:00:00,46.6,46.98,46.57,46.87,31900.0,34.7561,35.0396,34.7338,34.9575,31900.0
2008-10-28 13:10:00,46.9,47.07,46.86,46.86,37100.0,34.9799,35.1067,34.9501,34.9501,37100.0
2008-10-28 13:20:00,46.87,46.96,46.72,46.78,14300.0,34.9575,35.0246,34.8456,34.8904,14300.0
2008-10-28 13:30:00,46.79,46.84,46.6,46.61,14600.0,34.8978,34.9351,34.7561,34.7636,14600.0
2008-10-28 13:40:00,46.61,46.69,46.53,46.6,44100.0,34.7636,34.8233,34.7039,34.7561,44100.0
2008-10-28 13:50:00,46.58,46.58,46.29,46.35,49800.0,34.7412,34.7412,34.5249,34.5697,49800.0
2008-10-28 14:00:00,46.34,46.54,46.33,46.46,21400.0,34.5622,34.7114,34.5548,34.6517,21400.0
2008-10-28 14:10:00,46.5,46.85,46.5,46.72,30500.0,34.6816,34.9426,34.6816,34.8456,30500.0
2008-10-28 14:20:00,46.74,47.21,46.74,47.12,25800.0,34.8606,35.2111,34.8606,35.144,25800.0
2008-10-28 14:30:00,47.16,47.52,47.16,47.29,32900.0,35.1738,35.4423,35.1738,35.2708,32900.0
2008-10-28 14:40:00,47.32,47.85,47.25,47.73,64600.0,35.2931,35.6884,35.2409,35.5989,64600.0
2008-10-28 14:50:00,47.76,48.31,47.68,48.09,89000.0,35.6213,36.0315,35.5616,35.8674,89000.0
2008-10-28 15:00:00,48.13,48.22,47.78,47.89,63500.0,35.8973,35.9644,35.6362,35.7183,63500.0
2008-10-28 15:10:00,47.82,48.45,47.82,48.39,56300.0,35.6661,36.1359,35.6661,36.0912,56300.0
2008-10-28 15:20:00,48.43,48.97,48.43,48.93,80200.0,36.121,36.5238,36.121,36.4939,80200.0
2008-10-28 15:30:00,48.89,49.26,48.5,49.13,106400.0,36.4641,36.7401,36.1732,36.6431,106400.0
2008-10-28 15:40:00,49.13,49.42,49.11,49.38,120800.0,36.6431,36.8594,36.6282,36.8296,120800.0
2008-10-28 15:50:00,49.4,50.4,49.37,50.33,136500.0,36.8445,37.5903,36.8221,37.5381,136500.0
2008-10-28 16:00:00,50.32,50.44,50.0,50.44,61500.0,37.5307,37.6202,37.292,37.6202,61500.0
2008-10-28 16:10:00,50.44,50.44,50.44,50.44,0.0,37.6202,37.6202,37.6202,37.6202,0.0
2008-10-29 09:30:00,50.16,50.37,49.79,49.91,66300.0,37.4113,37.568,37.1354,37.2249,66300.0
2008-10-29 09:40:00,49.93,50.37,49.93,50.31,23500.0,37.2398,37.568,37.2398,37.5232,23500.0
2008-10-29 09:50:00,50.31,50.37,50.03,50.13,47600.0,37.5232,37.568,37.3144,37.389,47600.0
2008-10-29 10:00:00,50.1,50.54,49.93,50.52,23400.0,37.3666,37.6947,37.2398,37.6798,23400.0
2008-10-29 10:10:00,50.54,50.88,50.41,50.76,73700.0,37.6947,37.9483,37.5978,37.8588,73700.0
2008-10-29 10:20:00,50.69,50.87,50.62,50.65,19200.0,37.8066,37.9409,37.7544,37.7768,19200.0
2008-10-29 10:30:00,50.63,50.72,50.22,50.26,17500.0,37.7619,37.829,37.4561,37.4859,17500.0
2008-10-29 10:40:00,50.29,50.32,50.11,50.16,23100.0,37.5083,37.5307,37.374,37.4113,23100.0
2008-10-29 10:50:00,50.15,50.31,50.0,50.08,9800.0,37.4039,37.5232,37.292,37.3517,9800.0
2008-10-29 11:00:00,50.07,50.33,49.99,50.26,29200.0,37.3442,37.5381,37.2845,37.4859,29200.0
2008-10-29 11:10:00,50.26,50.38,50.07,50.38,33800.0,37.4859,37.5754,37.3442,37.5754,33800.0
2008-10-29 11:20:00,50.45,50.52,50.34,50.47,16800.0,37.6276,37.6798,37.5456,37.6425,16800.0
2008-10-29 11:30:00,50.44,50.58,50.4,50.48,27900.0,37.6202,37.7246,37.5903,37.65,27900.0
2008-10-29 11:40:00,50.55,50.58,50.36,50.53,29700.0,37.7022,37.7246,37.5605,37.6873,29700.0
2008-10-29 11:50:00,50.55,50.69,50.48,50.69,9300.0,37.7022,37.8066,37.65,37.8066,9300.0
2008-10-29 12:00:00,50.66,50.67,50.46,50.57,16300.0,37.7842,37.7917,37.6351,37.7171,16300.0
2008-10-29 12:10:00,50.51,50.56,50.43,50.56,22900.0,37.6724,37.7097,37.6127,37.7097,22900.0
2008-10-29 12:20:00,50.55,50.9,50.55,50.9,36100.0,37.7022,37.9632,37.7022,37.9632,36100.0
2008-10-29 12:30:00,50.91,51.32,50.9,51.12,35800.0,37.9707,38.2765,37.9632,38.1273,35800.0
2008-10-29 12:40:00,51.13,51.13,50.92,51.09,36700.0,38.1348,38.1348,37.9782,38.105,36700.0
2008-10-29 12:50:00,51.07,51.16,50.86,50.88,28900.0,38.09,38.1572,37.9334,37.9483,28900.0
2008-10-29 13:00:00,50.96,51.0,50.78,50.9,21300.0,38.008,38.0378,37.8737,37.9632,21300.0
2008-10-29 13:10:00,50.93,50.93,50.8,50.81,27600.0,37.9856,37.9856,37.8887,37.8961,27600.0
2008-10-29 13:20:00,50.82,51.04,50.74,50.92,51500.0,37.9036,38.0677,37.8439,37.9782,51500.0
2008-10-29 13:30:00,50.96,51.36,50.93,51.31,36200.0,38.008,38.3063,37.9856,38.269,36200.0
2008-10-29 13:40:00,51.26,51.3,51.2,51.24,11400.0,38.2318,38.2616,38.187,38.2168,11400.0
2008-10-29 13:50:00,51.26,51.39,51.05,51.08,21900.0,38.2318,38.3287,38.0751,38.0975,21900.0
2008-10-29 14:00:00,51.06,51.14,50.8,50.93,33500.0,38.0826,38.1423,37.8887,37.9856,33500.0
2008-10-29 14:10:00,50.85,51.19,50.47,51.01,44700.0,37.926,38.1795,37.6425,38.0453,44700.0
2008-10-29 14:20:00,50.97,51.31,50.25,50.64,168100.0,38.0155,38.269,37.4785,37.7693,168100.0
2008-10-29 14:30:00,50.65,50.66,50.0,50.55,127900.0,37.7768,37.7842,37.292,37.7022,127900.0
2008-10-29 14:40:00,50.68,51.09,50.61,51.06,47100.0,37.7992,38.105,37.747,38.0826,47100.0
2008-10-29 14:50:00,50.98,51.01,50.51,50.84,92600.0,38.0229,38.0453,37.6724,37.9185,92600.0
2008-10-29 15:00:00,50.84,50.99,50.55,50.7,71800.0,37.9185,38.0304,37.7022,37.8141,71800.0
2008-10-29 15:10:00,50.62,51.75,50.59,51.74,95100.0,37.7544,38.5972,37.732,38.5898,95100.0
2008-10-29 15:20:00,51.81,52.23,51.81,51.83,148000.0,38.642,38.9552,38.642,38.6569,148000.0
2008-10-29 15:30:00,51.84,52.14,51.36,51.56,119200.0,38.6643,38.8881,38.3063,38.4555,119200.0
2008-10-29 15:40:00,51.55,52.28,51.55,52.07,120500.0,38.448,38.9925,38.448,38.8359,120500.0
2008-10-29 15:50:00,52.06,52.11,49.72,50.04,244500.0,38.8284,38.8657,37.0832,37.3218,244500.0
2008-10-29 16:00:00,49.98,49.98,49.66,49.9,94600.0,37.2771,37.2771,37.0384,37.2174,94600.0
2008-10-29 16:10:00,49.9,49.9,49.9,49.9,0.0,37.2174,37.2174,37.2174,37.2174,0.0
2008-10-30 09:30:00,51.59,51.83,51.54,51.58,134700.0,38.4779,38.6569,38.4406,38.4704,134700.0
2008-10-30 09:40:00,51.56,52.03,51.49,51.82,99300.0,38.4555,38.806,38.4033,38.6494,99300.0
2008-10-30 09:50:00,51.74,51.75,51.39,51.44,24400.0,38.5898,38.5972,38.3287,38.366,24400.0
2008-10-30 10:00:00,51.5,51.8,51.35,51.66,28900.0,38.4108,38.6345,38.2989,38.5301,28900.0
2008-10-30 10:10:00,51.75,51.75,51.22,51.22,28700.0,38.5972,38.5972,38.2019,38.2019,28700.0
2008-10-30 10:20:00,51.25,51.42,51.12,51.13,36700.0,38.2243,38.3511,38.1273,38.1348,36700.0
2008-10-30 10:30:00,51.13,51.25,50.92,51.02,57300.0,38.1348,38.2243,37.9782,38.0528,57300.0
2008-10-30 10:40:00,51.03,51.03,50.66,50.91,57600.0,38.0602,38.0602,37.7842,37.9707,57600.0
2008-10-30 10:50:00,50.92,51.19,50.84,50.99,45800.0,37.9782,38.1795,37.9185,38.0304,45800.0
2008-10-30 11:00:00,51.0,51.37,51.0,51.21,46600.0,38.0378,38.3138,38.0378,38.1945,46600.0
2008-10-30 11:10:00,51.23,51.32,50.86,50.95,52400.0,38.2094,38.2765,37.9334,38.0005,52400.0
2008-10-30 11:20:00,50.97,51.06,50.74,50.79,33300.0,38.0155,38.0826,37.8439,37.8812,33300.0
2008-10-30 11:30:00,50.82,50.96,50.49,50.65,58300.0,37.9036,38.008,37.6575,37.7768,58300.0
2008-10-30 11:40:00,50.65,50.77,50.38,50.51,57600.0,37.7768,37.8663,37.5754,37.6724,57600.0
2008-10-30 11:50:00,50.48,50.52,50.12,50.36,102300.0,37.65,37.6798,37.3815,37.5605,102300.0
2008-10-30 12:00:00,50.35,50.71,50.3,50.54,43500.0,37.553,37.8215,37.5157,37.6947,43500.0
2008-10-30 12:10:00,50.53,50.63,50.35,50.58,57300.0,37.6873,37.7619,37.553,37.7246,57300.0
2008-10-30 12:20:00,50.58,50.73,50.48,50.66,48000.0,37.7246,37.8365,37.65,37.7842,48000.0
2008-10-30 12:30:00,50.63,50.96,50.55,50.89,80500.0,37.7619,38.008,37.7022,37.9558,80500.0
2008-10-30 12:40:00,50.9,50.98,50.73,50.92,49300.0,37.9632,38.0229,37.8365,37.9782,49300.0
2008-10-30 12:50:00,50.9,50.9,50.62,50.65,43200.0,37.9632,37.9632,37.7544,37.7768,43200.0
2008-10-30 13:00:00,50.61,50.98,50.54,50.97,34800.0,37.747,38.0229,37.6947,38.0155,34800.0
2008-10-30 13:10:00,51.02,51.25,50.97,51.18,49600.0,38.0528,38.2243,38.0155,38.1721,49600.0
2008-10-30 13:20:00,51.15,51.16,50.76,50.79,44200.0,38.1497,38.1572,37.8588,37.8812,44200.0
2008-10-30 13:30:00,50.83,51.09,50.82,51.05,44100.0,37.911,38.105,37.9036,38.0751,44100.0
2008-10-30 13:40:00,51.04,51.04,50.62,50.75,67100.0,38.0677,38.0677,37.7544,37.8514,67100.0
2008-10-30 13:50:00,50.83,51.11,50.83,50.99,40300.0,37.911,38.1199,37.911,38.0304,40300.0
2008-10-30 14:00:00,50.97,51.27,50.93,51.17,42700.0,38.0155,38.2392,37.9856,38.1646,42700.0
2008-10-30 14:10:00,51.23,51.29,51.0,51.05,57200.0,38.2094,38.2541,38.0378,38.0751,57200.0
2008-10-30 14:20:00,51.05,51.54,51.03,51.37,96000.0,38.0751,38.4406,38.0602,38.3138,96000.0
2008-10-30 14:30:00,51.41,51.57,51.25,51.36,53400.0,38.3436,38.463,38.2243,38.3063,53400.0
2008-10-30 14:40:00,51.4,51.52,51.23,51.44,41200.0,38.3362,38.4257,38.2094,38.366,41200.0
2008-10-30 14:50:00,51.51,51.51,51.18,51.4,62700.0,38.4182,38.4182,38.1721,38.3362,62700.0
2008-10-30 15:00:00,51.38,51.77,51.3,51.63,67900.0,38.3213,38.6121,38.2616,38.5077,67900.0
2008-10-30 15:10:00,51.6,51.6,50.89,51.05,113600.0,38.4853,38.4853,37.9558,38.0751,113600.0
2008-10-30 15:20:00,51.03,51.33,50.79,51.25,133400.0,38.0602,38.284,37.8812,38.2243,133400.0
2008-10-30 15:30:00,51.28,51.32,50.73,51.12,98900.0,38.2467,38.2765,37.8365,38.1273,98900.0
2008-10-30 15:40:00,51.15,51.34,50.64,51.04,151500.0,38.1497,38.2914,37.7693,38.0677,151500.0
2008-10-30 15:50:00,51.03,51.82,50.89,51.61,171000.0,38.0602,38.6494,37.9558,38.4928,171000.0
2008-10-31 09:30:00,51.43,51.7,51.14,51.38,152000.0,38.3585,38.5599,38.1423,38.3213,152000.0
2008-10-31 09:40:00,51.35,51.41,51.02,51.09,76400.0,38.2989,38.3436,38.0528,38.105,76400.0
2008-10-31 09:50:00,51.04,51.33,51.04,51.32,16500.0,38.0677,38.284,38.0677,38.2765,16500.0
2008-10-31 10:00:00,51.3,51.7,51.3,51.68,39300.0,38.2616,38.5599,38.2616,38.545,39300.0
2008-10-31 10:10:00,51.69,51.83,51.59,51.75,71500.0,38.5525,38.6569,38.4779,38.5972,71500.0
2008-10-31 10:20:00,51.75,51.82,51.55,51.66,50900.0,38.5972,38.6494,38.448,38.5301,50900.0
2008-10-31 10:30:00,51.65,51.84,51.48,51.54,54400.0,38.5226,38.6643,38.3958,38.4406,54400.0
2008-10-31 10:40:00,51.51,51.55,51.33,51.42,69000.0,38.4182,38.448,38.284,38.3511,69000.0
2008-10-31 10:50:00,51.37,51.56,51.31,51.52,41000.0,38.3138,38.4555,38.269,38.4257,41000.0
2008-10-31 11:00:00,51.53,51.77,51.52,51.69,42800.0,38.4331,38.6121,38.4257,38.5525,42800.0
2008-10-31 11:10:00,51.7,52.1,51.61,52.08,37200.0,38.5599,38.8583,38.4928,38.8433,37200.0
2008-10-31 11:20:00,52.08,52.15,51.98,52.05,20900.0,38.8433,38.8955,38.7688,38.821,20900.0
2008-10-31 11:30:00,52.07,52.19,51.96,52.17,33600.0,38.8359,38.9254,38.7538,38.9105,33600.0
2008-10-31 11:40:00,52.21,52.27,51.98,51.99,34700.0,38.9403,38.985,38.7688,38.7762,34700.0
2008-10-31 11:50:00,52.03,52.24,51.97,52.07,52900.0,38.806,38.9627,38.7613,38.8359,52900.0
2008-10-31 12:00:00,52.09,52.1,51.93,52.0,26700.0,38.8508,38.8583,38.7315,38.7837,26700.0
2008-10-31 12:10:00,51.98,52.04,51.75,51.87,29800.0,38.7688,38.8135,38.5972,38.6867,29800.0
2008-10-31 12:20:00,51.86,52.0,51.78,51.91,23300.0,38.6793,38.7837,38.6196,38.7165,23300.0
2008-10-31 12:30:00,51.91,51.98,51.75,51.86,41600.0,38.7165,38.7688,38.5972,38.6793,41600.0
2008-10-31 12:40:00,51.88,52.02,51.79,52.01,28700.0,38.6942,38.7986,38.627,38.7911,28700.0
2008-10-31 12:50:00,52.0,52.13,51.97,52.07,38500.0,38.7837,38.8806,38.7613,38.8359,38500.0
2008-10-31 13:00:00,52.06,52.27,52.06,52.14,17400.0,38.8284,38.985,38.8284,38.8881,17400.0
2008-10-31 13:10:00,52.16,52.39,52.14,52.39,26500.0,38.903,39.0746,38.8881,39.0746,26500.0
2008-10-31 13:20:00,52.39,52.79,52.39,52.68,38300.0,39.0746,39.3729,39.0746,39.2908,38300.0
2008-10-31 13:30:00,52.75,53.0,52.75,52.8,11500.0,39.3431,39.5295,39.3431,39.3803,11500.0
2008-10-31 13:40:00,52.8,52.85,52.66,52.7,41700.0,39.3803,39.4176,39.2759,39.3058,41700.0
2008-10-31 13:50:00,52.71,52.73,52.55,52.65,34900.0,39.3132,39.3281,39.1939,39.2685,34900.0
2008-10-31 14:00:00,52.66,52.91,52.57,52.83,60700.0,39.2759,39.4624,39.2088,39.4027,60700.0
2008-10-31 14:10:00,52.83,52.88,52.46,52.5,42600.0,39.4027,39.44,39.1268,39.1566,42600.0
2008-10-31 14:20:00,52.5,52.73,52.41,52.67,93800.0,39.1566,39.3281,39.0895,39.2834,93800.0
2008-10-31 14:30:00,52.68,52.96,52.47,52.92,93600.0,39.2908,39.4997,39.1342,39.4698,93600.0
2008-10-31 14:40:00,52.91,52.94,52.59,52.68,113600.0,39.4624,39.4848,39.2237,39.2908,113600.0
2008-10-31 14:50:00,52.72,52.99,52.7,52.93,56300.0,39.3207,39.5221,39.3058,39.4773,56300.0
2008-10-31 15:00:00,52.96,53.22,52.8,53.04,122300.0,39.4997,39.6936,39.3803,39.5593,122300.0
2008-10-31 15:10:00,53.06,53.1,52.43,52.47,138700.0,39.5743,39.6041,39.1044,39.1342,138700.0
2008-10-31 15:20:00,52.4,52.63,52.1,52.2,209100.0,39.082,39.2536,38.8583,38.9328,209100.0
2008-10-31 15:30:00,52.19,52.73,52.12,52.73,170300.0,38.9254,39.3281,38.8732,39.3281,170300.0
2008-10-31 15:40:00,52.74,52.74,51.82,52.04,318500.0,39.3356,39.3356,38.6494,38.8135,318500.0
2008-10-31 15:50:00,52.05,52.55,51.78,52.53,109100.0,38.821,39.1939,38.6196,39.179,109100.0
2008-11-03 09:30:00,52.35,52.63,52.08,52.52,63400.0,39.0447,39.2536,38.8433,39.1715,63400.0
2008-11-03 09:40:00,52.55,52.75,52.55,52.72,36400.0,39.1939,39.3431,39.1939,39.3207,36400.0
2008-11-03 09:50:00,52.72,52.72,52.38,52.39,102000.0,39.3207,39.3207,39.0671,39.0746,102000.0
2008-11-03 10:00:00,52.39,52.51,52.11,52.34,216600.0,39.0746,39.1641,38.8657,39.0373,216600.0
2008-11-03 10:10:00,52.34,52.52,52.27,52.36,109800.0,39.0373,39.1715,38.985,39.0522,109800.0
2008-11-03 10:20:00,52.38,52.43,52.08,52.09,50800.0,39.0671,39.1044,38.8433,38.8508,50800.0
2008-11-03 10:30:00,52.1,52.32,52.0,52.29,91000.0,38.8583,39.0223,38.7837,39.0,91000.0
2008-11-03 10:40:00,52.29,52.48,52.18,52.42,53300.0,39.0,39.1417,38.9179,39.0969,53300.0
2008-11-03 10:50:00,52.45,52.52,52.3,52.36,36200.0,39.1193,39.1715,39.0074,39.0522,36200.0
2008-11-03 11:00:00,52.39,52.48,52.25,52.35,40800.0,39.0746,39.1417,38.9701,39.0447,40800.0
2008-11-03 11:10:00,52.37,52.43,52.19,52.25,29700.0,39.0596,39.1044,38.9254,38.9701,29700.0
2008-11-03 11:20:00,52.24,52.37,52.19,52.33,40400.0,38.9627,39.0596,38.9254,39.0298,40400.0
2008-11-03 11:30:00,52.33,52.44,52.3,52.41,34300.0,39.0298,39.1118,39.0074,39.0895,34300.0
2008-11-03 11:40:00,52.41,52.52,52.4,52.42,44000.0,39.0895,39.1715,39.082,39.0969,44000.0
2008-11-03 11:50:00,52.42,52.62,52.41,52.54,47200.0,39.0969,39.2461,39.0895,39.1864,47200.0
2008-11-03 12:00:00,52.53,52.58,52.46,52.47,48500.0,39.179,39.2163,39.1268,39.1342,48500.0
2008-11-03 12:10:00,52.47,52.61,52.41,52.54,65300.0,39.1342,39.2386,39.0895,39.1864,65300.0
2008-11-03 12:20:00,52.52,52.59,52.42,52.49,50300.0,39.1715,39.2237,39.0969,39.1491,50300.0
2008-11-03 12:30:00,52.51,52.57,52.41,52.41,35300.0,39.1641,39.2088,39.0895,39.0895,35300.0
2008-11-03 12:40:00,52.41,52.44,52.31,52.35,25700.0,39.0895,39.1118,39.0149,39.0447,25700.0
2008-11-03 12:50:00,52.33,52.4,52.27,52.3,31800.0,39.0298,39.082,38.985,39.0074,31800.0
2008-11-03 13:00:00,52.31,52.46,52.29,52.44,29900.0,39.0149,39.1268,39.0,39.1118,29900.0
2008-11-03 13:10:00,52.43,52.5,52.29,52.31,43700.0,39.1044,39.1566,39.0,39.0149,43700.0
2008-11-03 13:20:00,52.3,52.38,52.23,52.28,87100.0,39.0074,39.0671,38.9552,38.9925,87100.0
2008-11-03 13:30:00,52.26,52.35,52.21,52.31,82500.0,38.9776,39.0447,38.9403,39.0149,82500.0
2008-11-03 13:40:00,52.31,52.37,52.16,52.23,41600.0,39.0149,39.0596,38.903,38.9552,41600.0
2008-11-03 13:50:00,52.25,52.27,52.07,52.11,106000.0,38.9701,38.985,38.8359,38.8657,106000.0
2008-11-03 14:00:00,52.11,52.14,52.0,52.08,54600.0,38.8657,38.8881,38.7837,38.8433,54600.0
2008-11-03 14:10:00,52.06,52.11,51.86,51.86,81600.0,38.8284,38.8657,38.6793,38.6793,81600.0
2008-11-03 14:20:00,51.86,52.08,51.83,52.07,49400.0,38.6793,38.8433,38.6569,38.8359,49400.0
2008-11-03 14:30:00,52.07,52.12,51.96,52.07,162100.0,38.8359,38.8732,38.7538,38.8359,162100.0
2008-11-03 14:40:00,52.06,52.16,52.0,52.15,125600.0,38.8284,38.903,38.7837,38.8955,125600.0
2008-11-03 14:50:00,52.14,52.14,51.94,51.95,95800.0,38.8881,38.8881,38.7389,38.7464,95800.0
2008-11-03 15:00:00,51.95,52.01,51.8,51.98,29000.0,38.7464,38.7911,38.6345,38.7688,29000.0
2008-11-03 15:10:00,51.97,52.08,51.88,52.05,172900.0,38.7613,38.8433,38.6942,38.821,172900.0
2008-11-03 15:20:00,52.06,52.08,51.86,52.04,119400.0,38.8284,38.8433,38.6793,38.8135,119400.0
2008-11-03 15:30:00,52.06,52.23,51.99,52.23,74100.0,38.8284,38.9552,38.7762,38.9552,74100.0
2008-11-03 15:40:00,52.24,52.5,52.21,52.41,115900.0,38.9627,39.1566,38.9403,39.0895,115900.0
2008-11-03 15:50:00,52.44,52.44,52.11,52.21,80800.0,39.1118,39.1118,38.8657,38.9403,80800.0
2008-11-04 09:30:00,53.29,53.51,53.26,53.36,118000.0,39.7458,39.9099,39.7234,39.798,118000.0
2008-11-04 09:40:00,53.36,53.36,53.18,53.31,45500.0,39.798,39.798,39.6638,39.7607,45500.0
2008-11-04 09:50:00,53.24,53.34,53.01,53.09,107600.0,39.7085,39.7831,39.537,39.5966,107600.0
2008-11-04 10:00:00,53.07,53.23,53.03,53.2,25400.0,39.5817,39.7011,39.5519,39.6787,25400.0
2008-11-04 10:10:00,53.21,53.51,53.21,53.5,29900.0,39.6861,39.9099,39.6861,39.9024,29900.0
2008-11-04 10:20:00,53.51,53.67,53.45,53.64,39200.0,39.9099,40.0292,39.8651,40.0069,39200.0
2008-11-04 10:30:00,53.66,53.92,53.63,53.85,34600.0,40.0218,40.2157,39.9994,40.1635,34600.0
2008-11-04 10:40:00,53.85,54.05,53.75,54.03,34000.0,40.1635,40.3126,40.0889,40.2977,34000.0
2008-11-04 10:50:00,54.0,54.17,53.95,54.02,33000.0,40.2754,40.4021,40.2381,40.2903,33000.0
2008-11-04 11:00:00,54.03,54.34,54.03,54.22,23000.0,40.2977,40.5289,40.2977,40.4394,23000.0
2008-11-04 11:10:00,54.21,54.27,54.14,54.16,18000.0,40.432,40.4767,40.3798,40.3947,18000.0
2008-11-04 11:20:00,54.16,54.19,54.08,54.14,28800.0,40.3947,40.4171,40.335,40.3798,28800.0
2008-11-04 11:30:00,54.14,54.16,54.0,54.05,36400.0,40.3798,40.3947,40.2754,40.3126,36400.0
2008-11-04 11:40:00,54.06,54.23,54.03,54.23,26800.0,40.3201,40.4469,40.2977,40.4469,26800.0
2008-11-04 11:50:00,54.22,54.39,54.22,54.28,15600.0,40.4394,40.5662,40.4394,40.4842,15600.0
2008-11-04 12:00:00,54.27,54.32,54.07,54.1,25700.0,40.4767,40.514,40.3276,40.3499,25700.0
2008-11-04 12:10:00,54.1,54.17,54.05,54.05,20000.0,40.3499,40.4021,40.3126,40.3126,20000.0
2008-11-04 12:20:00,54.05,54.2,54.05,54.06,26600.0,40.3126,40.4245,40.3126,40.3201,26600.0
2008-11-04 12:30:00,54.03,54.09,53.98,54.06,11300.0,40.2977,40.3425,40.2604,40.3201,11300.0
2008-11-04 12:40:00,54.01,54.06,53.92,54.03,36700.0,40.2828,40.3201,40.2157,40.2977,36700.0
2008-11-04 12:50:00,54.01,54.04,53.91,53.99,93400.0,40.2828,40.3052,40.2082,40.2679,93400.0
2008-11-04 13:00:00,53.99,54.1,53.99,54.01,18600.0,40.2679,40.3499,40.2679,40.2828,18600.0
2008-11-04 13:10:00,54.02,54.16,53.87,54.07,35100.0,40.2903,40.3947,40.1784,40.3276,35100.0
2008-11-04 13:20:00,54.07,54.13,54.05,54.13,32300.0,40.3276,40.3723,40.3126,40.3723,32300.0
2008-11-04 13:30:00,54.12,54.14,53.97,54.14,30800.0,40.3649,40.3798,40.253,40.3798,30800.0
2008-11-04 13:40:00,54.14,54.3,54.11,54.2,30200.0,40.3798,40.4991,40.3574,40.4245,30200.0
2008-11-04 13:50:00,54.21,54.21,54.08,54.13,44400.0,40.432,40.432,40.335,40.3723,44400.0
2008-11-04 14:00:00,54.12,54.12,53.75,53.75,22300.0,40.3649,40.3649,40.0889,40.0889,22300.0
2008-11-04 14:10:00,53.78,53.9,53.69,53.83,54800.0,40.1113,40.2008,40.0441,40.1486,54800.0
2008-11-04 14:20:00,53.85,53.93,53.74,53.89,40400.0,40.1635,40.2231,40.0814,40.1933,40400.0
2008-11-04 14:30:00,53.89,53.95,53.79,53.87,73400.0,40.1933,40.2381,40.1187,40.1784,73400.0
2008-11-04 14:40:00,53.87,53.98,53.7,53.72,33400.0,40.1784,40.2604,40.0516,40.0665,33400.0
2008-11-04 14:50:00,53.68,53.68,53.44,53.59,60200.0,40.0367,40.0367,39.8577,39.9696,60200.0
2008-11-04 15:00:00,53.58,53.62,53.34,53.51,83700.0,39.9621,39.9919,39.7831,39.9099,83700.0
2008-11-04 15:10:00,53.49,53.77,53.4,53.72,72700.0,39.895,40.1038,39.8278,40.0665,72700.0
2008-11-04 15:20:00,53.7,53.82,53.55,53.72,65300.0,40.0516,40.1411,39.9397,40.0665,65300.0
2008-11-04 15:30:00,53.73,54.09,53.73,54.02,70300.0,40.074,40.3425,40.074,40.2903,70300.0
2008-11-04 15:40:00,54.04,54.41,54.02,54.29,78000.0,40.3052,40.5811,40.2903,40.4916,78000.0
2008-11-04 15:50:00,54.29,54.46,53.91,54.31,88300.0,40.4916,40.6184,40.2082,40.5066,88300.0
2008-11-04 16:00:00,54.32,54.32,54.06,54.17,5200.0,40.514,40.514,40.3201,40.4021,5200.0
2008-11-04 16:10:00,54.17,54.17,54.17,54.17,0.0,40.4021,40.4021,40.4021,40.4021,0.0
2008-11-05 09:30:00,53.58,53.65,53.32,53.53,92900.0,39.9621,40.0143,39.7682,39.9248,92900.0
2008-11-05 09:40:00,53.58,53.58,53.18,53.36,32500.0,39.9621,39.9621,39.6638,39.798,32500.0
2008-11-05 09:50:00,53.36,53.49,53.3,53.35,50900.0,39.798,39.895,39.7533,39.7906,50900.0
2008-11-05 10:00:00,53.36,53.74,53.25,53.73,107000.0,39.798,40.0814,39.716,40.074,107000.0
2008-11-05 10:10:00,53.7,53.83,53.54,53.79,42100.0,40.0516,40.1486,39.9323,40.1187,42100.0
2008-11-05 10:20:00,53.81,53.94,53.8,53.92,19800.0,40.1336,40.2306,40.1262,40.2157,19800.0
2008-11-05 10:30:00,53.98,54.07,53.82,53.86,50400.0,40.2604,40.3276,40.1411,40.1709,50400.0
2008-11-05 10:40:00,53.88,54.02,53.8,54.02,37900.0,40.1859,40.2903,40.1262,40.2903,37900.0
2008-11-05 10:50:00,54.01,54.01,53.66,53.69,45800.0,40.2828,40.2828,40.0218,40.0441,45800.0
2008-11-05 11:00:00,53.7,53.82,53.67,53.72,30100.0,40.0516,40.1411,40.0292,40.0665,30100.0
2008-11-05 11:10:00,53.68,53.81,53.59,53.73,39700.0,40.0367,40.1336,39.9696,40.074,39700.0
2008-11-05 11:20:00,53.73,53.73,53.46,53.53,51200.0,40.074,40.074,39.8726,39.9248,51200.0
2008-11-05 11:30:00,53.48,53.48,53.34,53.37,33900.0,39.8875,39.8875,39.7831,39.8055,33900.0
2008-11-05 11:40:00,53.39,53.45,53.19,53.31,51000.0,39.8204,39.8651,39.6712,39.7607,51000.0
2008-11-05 11:50:00,53.29,53.34,53.15,53.33,44900.0,39.7458,39.7831,39.6414,39.7756,44900.0
2008-11-05 12:00:00,53.36,53.4,53.22,53.28,36500.0,39.798,39.8278,39.6936,39.7383,36500.0
2008-11-05 12:10:00,53.25,53.25,52.9,53.02,47400.0,39.716,39.716,39.4549,39.5444,47400.0
2008-11-05 12:20:00,53.03,53.13,52.74,52.81,49200.0,39.5519,39.6265,39.3356,39.3878,49200.0
2008-11-05 12:30:00,52.81,52.91,52.59,52.6,36500.0,39.3878,39.4624,39.2237,39.2312,36500.0
2008-11-05 12:40:00,52.61,52.73,52.44,52.67,36700.0,39.2386,39.3281,39.1118,39.2834,36700.0
2008-11-05 12:50:00,52.66,52.73,52.53,52.72,32700.0,39.2759,39.3281,39.179,39.3207,32700.0
2008-11-05 13:00:00,52.75,52.83,52.59,52.79,36600.0,39.3431,39.4027,39.2237,39.3729,36600.0
2008-11-05 13:10:00,52.81,52.87,52.76,52.86,19700.0,39.3878,39.4326,39.3505,39.4251,19700.0
2008-11-05 13:20:00,52.8,52.8,52.59,52.74,26400.0,39.3803,39.3803,39.2237,39.3356,26400.0
2008-11-05 13:30:00,52.72,52.73,52.42,52.53,52500.0,39.3207,39.3281,39.0969,39.179,52500.0
2008-11-05 13:40:00,52.52,52.77,52.46,52.68,35700.0,39.1715,39.358,39.1268,39.2908,35700.0
2008-11-05 13:50:00,52.62,52.77,52.49,52.56,28500.0,39.2461,39.358,39.1491,39.2013,28500.0
2008-11-05 14:00:00,52.52,52.7,52.36,52.39,41200.0,39.1715,39.3058,39.0522,39.0746,41200.0
2008-11-05 14:10:00,52.37,52.58,52.33,52.52,68500.0,39.0596,39.2163,39.0298,39.1715,68500.0
2008-11-05 14:20:00,52.47,52.5,52.3,52.5,45300.0,39.1342,39.1566,39.0074,39.1566,45300.0
2008-11-05 14:30:00,52.43,52.85,52.43,52.66,67000.0,39.1044,39.4176,39.1044,39.2759,67000.0
2008-11-05 14:40:00,52.65,52.71,52.54,52.56,44100.0,39.2685,39.3132,39.1864,39.2013,44100.0
2008-11-05 14:50:00,52.56,52.76,52.47,52.57,73500.0,39.2013,39.3505,39.1342,39.2088,73500.0
2008-11-05 15:00:00,52.58,52.8,52.52,52.53,51200.0,39.2163,39.3803,39.1715,39.179,51200.0
2008-11-05 15:10:00,52.57,52.57,52.23,52.29,67400.0,39.2088,39.2088,38.9552,39.0,67400.0
2008-11-05 15:20:00,52.29,52.32,51.99,52.1,65700.0,39.0,39.0223,38.7762,38.8583,65700.0
2008-11-05 15:30:00,52.1,52.12,51.61,51.66,71100.0,38.8583,38.8732,38.4928,38.5301,71100.0
2008-11-05 15:40:00,51.6,52.24,51.55,52.04,115200.0,38.4853,38.9627,38.448,38.8135,115200.0
2008-11-05 15:50:00,52.06,52.09,51.28,51.44,266100.0,38.8284,38.8508,38.2467,38.366,266100.0
2008-11-05 16:00:00,51.45,51.6,51.43,51.6,5900.0,38.3735,38.4853,38.3585,38.4853,5900.0
2008-11-05 16:10:00,51.6,51.6,51.6,51.6,0.0,38.4853,38.4853,38.4853,38.4853,0.0
2008-11-06 09:30:00,50.99,51.45,50.91,51.29,65200.0,38.0304,38.3735,37.9707,38.2541,65200.0
2008-11-06 09:40:00,51.3,51.41,50.98,51.02,52500.0,38.2616,38.3436,38.0229,38.0528,52500.0
2008-11-06 09:50:00,50.94,50.94,50.63,50.79,149900.0,37.9931,37.9931,37.7619,37.8812,149900.0
2008-11-06 10:00:00,50.74,50.76,50.42,50.74,43400.0,37.8439,37.8588,37.6052,37.8439,43400.0
2008-11-06 10:10:00,50.74,50.91,50.62,50.81,179200.0,37.8439,37.9707,37.7544,37.8961,179200.0
2008-11-06 10:20:00,50.81,50.88,50.39,50.49,92700.0,37.8961,37.9483,37.5829,37.6575,92700.0
2008-11-06 10:30:00,50.5,50.51,50.23,50.42,59700.0,37.6649,37.6724,37.4635,37.6052,59700.0
2008-11-06 10:40:00,50.41,50.41,50.13,50.25,96200.0,37.5978,37.5978,37.389,37.4785,96200.0
2008-11-06 10:50:00,50.26,50.32,50.04,50.28,113000.0,37.4859,37.5307,37.3218,37.5008,113000.0
2008-11-06 11:00:00,50.31,50.39,50.05,50.08,27900.0,37.5232,37.5829,37.3293,37.3517,27900.0
2008-11-06 11:10:00,50.08,50.13,49.88,49.94,103300.0,37.3517,37.389,37.2025,37.2472,103300.0
2008-11-06 11:20:00,49.94,49.96,49.77,49.93,108200.0,37.2472,37.2622,37.1205,37.2398,108200.0
2008-11-06 11:30:00,49.93,50.01,49.67,49.81,54200.0,37.2398,37.2995,37.0459,37.1503,54200.0
2008-11-06 11:40:00,49.85,50.07,49.8,49.95,38000.0,37.1801,37.3442,37.1428,37.2547,38000.0
2008-11-06 11:50:00,49.97,49.98,49.78,49.85,28900.0,37.2696,37.2771,37.1279,37.1801,28900.0
2008-11-06 12:00:00,49.84,49.97,49.61,49.64,68600.0,37.1727,37.2696,37.0011,37.0235,68600.0
2008-11-06 12:10:00,49.64,49.84,49.6,49.62,50100.0,37.0235,37.1727,36.9937,37.0086,50100.0
2008-11-06 12:20:00,49.65,49.69,49.37,49.38,52800.0,37.0309,37.0608,36.8221,36.8296,52800.0
2008-11-06 12:30:00,49.38,49.44,49.25,49.29,54100.0,36.8296,36.8743,36.7326,36.7624,54100.0
2008-11-06 12:40:00,49.3,49.49,49.22,49.49,50200.0,36.7699,36.9116,36.7102,36.9116,50200.0
2008-11-06 12:50:00,49.5,49.6,49.35,49.47,95100.0,36.9191,36.9937,36.8072,36.8967,95100.0
2008-11-06 13:00:00,49.43,49.51,49.11,49.2,150300.0,36.8669,36.9265,36.6282,36.6953,150300.0
2008-11-06 13:10:00,49.22,49.28,48.94,49.06,87600.0,36.7102,36.755,36.5014,36.5909,87600.0
2008-11-06 13:20:00,49.06,49.32,49.06,49.21,98200.0,36.5909,36.7848,36.5909,36.7028,98200.0
2008-11-06 13:30:00,49.21,49.25,48.95,49.06,142300.0,36.7028,36.7326,36.5089,36.5909,142300.0
2008-11-06 13:40:00,49.05,49.05,48.82,48.94,163900.0,36.5834,36.5834,36.4119,36.5014,163900.0
2008-11-06 13:50:00,48.96,49.24,48.87,49.24,159400.0,36.5163,36.7252,36.4492,36.7252,159400.0
2008-11-06 14:00:00,49.23,49.61,49.15,49.5,198400.0,36.7177,37.0011,36.658,36.9191,198400.0
2008-11-06 14:10:00,49.49,49.63,49.26,49.43,78700.0,36.9116,37.016,36.7401,36.8669,78700.0
2008-11-06 14:20:00,49.44,49.48,49.12,49.19,80500.0,36.8743,36.9042,36.6357,36.6879,80500.0
2008-11-06 14:30:00,49.18,49.75,49.17,49.68,161400.0,36.6804,37.1055,36.6729,37.0533,161400.0
2008-11-06 14:40:00,49.67,49.85,49.57,49.67,108000.0,37.0459,37.1801,36.9713,37.0459,108000.0
2008-11-06 14:50:00,49.7,49.84,49.43,49.49,119200.0,37.0682,37.1727,36.8669,36.9116,119200.0
2008-11-06 15:00:00,49.5,49.63,49.01,49.05,127400.0,36.9191,37.016,36.5536,36.5834,127400.0
2008-11-06 15:10:00,49.09,49.26,48.99,49.22,120000.0,36.6133,36.7401,36.5387,36.7102,120000.0
2008-11-06 15:20:00,49.21,49.26,48.86,48.94,117900.0,36.7028,36.7401,36.4417,36.5014,117900.0
2008-11-06 15:30:00,48.96,49.1,48.73,48.73,221500.0,36.5163,36.6207,36.3448,36.3448,221500.0
2008-11-06 15:40:00,48.75,49.28,48.75,48.91,420300.0,36.3597,36.755,36.3597,36.479,420300.0
2008-11-06 15:50:00,48.91,49.08,48.71,49.05,421200.0,36.479,36.6058,36.3299,36.5834,421200.0
2008-11-07 09:30:00,49.47,49.66,49.38,49.4,321900.0,36.8967,37.0384,36.8296,36.8445,321900.0
2008-11-07 09:40:00,49.44,49.52,49.11,49.21,130900.0,36.8743,36.934,36.6282,36.7028,130900.0
2008-11-07 09:50:00,49.21,49.44,49.05,49.31,217700.0,36.7028,36.8743,36.5834,36.7774,217700.0
2008-11-07 10:00:00,49.33,49.83,49.33,49.78,156100.0,36.7923,37.1652,36.7923,37.1279,156100.0
2008-11-07 10:10:00,49.76,50.01,49.61,49.92,108000.0,37.113,37.2995,37.0011,37.2323,108000.0
2008-11-07 10:20:00,49.92,50.2,49.91,50.0,90900.0,37.2323,37.4412,37.2249,37.292,90900.0
2008-11-07 10:30:00,50.0,50.29,49.9,50.29,59200.0,37.292,37.5083,37.2174,37.5083,59200.0
2008-11-07 10:40:00,50.27,50.34,50.03,50.04,96900.0,37.4934,37.5456,37.3144,37.3218,96900.0
2008-11-07 10:50:00,50.02,50.12,49.92,49.92,58500.0,37.3069,37.3815,37.2323,37.2323,58500.0
2008-11-07 11:00:00,49.96,50.02,49.7,49.7,79600.0,37.2622,37.3069,37.0682,37.0682,79600.0
2008-11-07 11:10:00,49.71,49.92,49.64,49.8,106500.0,37.0757,37.2323,37.0235,37.1428,106500.0
2008-11-07 11:20:00,49.82,49.85,49.39,49.47,141300.0,37.1577,37.1801,36.837,36.8967,141300.0
2008-11-07 11:30:00,49.47,49.69,49.36,49.59,103400.0,36.8967,37.0608,36.8147,36.9862,103400.0
2008-11-07 11:40:00,49.61,49.86,49.53,49.79,76100.0,37.0011,37.1876,36.9414,37.1354,76100.0
2008-11-07 11:50:00,49.79,49.94,49.64,49.94,47800.0,37.1354,37.2472,37.0235,37.2472,47800.0
2008-11-07 12:00:00,49.95,50.1,49.88,49.99,56400.0,37.2547,37.3666,37.2025,37.2845,56400.0
2008-11-07 12:10:00,50.04,50.04,49.73,49.74,39200.0,37.3218,37.3218,37.0906,37.0981,39200.0
2008-11-07 12:20:00,49.72,49.93,49.7,49.8,37800.0,37.0832,37.2398,37.0682,37.1428,37800.0
2008-11-07 12:30:00,49.78,49.83,49.6,49.75,60200.0,37.1279,37.1652,36.9937,37.1055,60200.0
2008-11-07 12:40:00,49.75,49.98,49.74,49.84,54200.0,37.1055,37.2771,37.0981,37.1727,54200.0
2008-11-07 12:50:00,49.84,50.01,49.81,49.92,50500.0,37.1727,37.2995,37.1503,37.2323,50500.0
2008-11-07 13:00:00,49.96,50.04,49.82,49.84,35400.0,37.2622,37.3218,37.1577,37.1727,35400.0
2008-11-07 13:10:00,49.85,49.89,49.76,49.84,59900.0,37.1801,37.21,37.113,37.1727,59900.0
2008-11-07 13:20:00,49.86,50.01,49.79,49.99,37000.0,37.1876,37.2995,37.1354,37.2845,37000.0
2008-11-07 13:30:00,49.99,50.0,49.75,49.81,44400.0,37.2845,37.292,37.1055,37.1503,44400.0
2008-11-07 13:40:00,49.82,49.82,49.71,49.81,71900.0,37.1577,37.1577,37.0757,37.1503,71900.0
2008-11-07 13:50:00,49.83,49.99,49.8,49.98,109000.0,37.1652,37.2845,37.1428,37.2771,109000.0
2008-11-07 14:00:00,49.99,50.0,49.84,49.85,71600.0,37.2845,37.292,37.1727,37.1801,71600.0
2008-11-07 14:10:00,49.87,50.02,49.86,50.0,29600.0,37.195,37.3069,37.1876,37.292,29600.0
2008-11-07 14:20:00,50.01,50.04,49.78,49.86,84700.0,37.2995,37.3218,37.1279,37.1876,84700.0
2008-11-07 14:30:00,49.88,50.15,49.88,50.13,57500.0,37.2025,37.4039,37.2025,37.389,57500.0
2008-11-07 14:40:00,50.12,50.28,50.1,50.15,137100.0,37.3815,37.5008,37.3666,37.4039,137100.0
2008-11-07 14:50:00,50.14,50.3,49.47,49.47,233900.0,37.3964,37.5157,36.8967,36.8967,233900.0
2008-11-07 15:00:00,49.49,49.69,49.28,49.58,177500.0,36.9116,37.0608,36.755,36.9787,177500.0
2008-11-07 15:10:00,49.63,49.81,49.5,49.5,118100.0,37.016,37.1503,36.9191,36.9191,118100.0
2008-11-07 15:20:00,49.49,49.56,49.17,49.33,231700.0,36.9116,36.9638,36.6729,36.7923,231700.0
2008-11-07 15:30:00,49.37,49.7,49.28,49.62,125900.0,36.8221,37.0682,36.755,37.0086,125900.0
2008-11-07 15:40:00,49.61,50.01,49.61,49.88,120000.0,37.0011,37.2995,37.0011,37.2025,120000.0
2008-11-07 15:50:00,49.85,50.34,49.69,50.3,461300.0,37.1801,37.5456,37.0608,37.5157,461300.0
2008-11-10 09:30:00,51.26,51.55,51.1,51.16,161400.0,38.2318,38.448,38.1124,38.1572,161400.0
2008-11-10 09:40:00,51.14,51.38,51.07,51.14,141300.0,38.1423,38.3213,38.09,38.1423,141300.0
2008-11-10 09:50:00,51.12,51.17,50.93,51.03,49900.0,38.1273,38.1646,37.9856,38.0602,49900.0
2008-11-10 10:00:00,51.06,51.06,50.8,50.94,49900.0,38.0826,38.0826,37.8887,37.9931,49900.0
2008-11-10 10:10:00,51.0,51.13,50.96,51.01,68100.0,38.0378,38.1348,38.008,38.0453,68100.0
2008-11-10 10:20:00,51.02,51.17,50.88,50.94,77800.0,38.0528,38.1646,37.9483,37.9931,77800.0
2008-11-10 10:30:00,50.97,51.01,50.74,50.82,44100.0,38.0155,38.0453,37.8439,37.9036,44100.0
2008-11-10 10:40:00,50.77,50.88,50.62,50.63,45900.0,37.8663,37.9483,37.7544,37.7619,45900.0
2008-11-10 10:50:00,50.61,50.68,50.49,50.56,49600.0,37.747,37.7992,37.6575,37.7097,49600.0
2008-11-10 11:00:00,50.56,50.56,50.36,50.46,47100.0,37.7097,37.7097,37.5605,37.6351,47100.0
2008-11-10 11:10:00,50.48,50.48,50.3,50.32,35300.0,37.65,37.65,37.5157,37.5307,35300.0
2008-11-10 11:20:00,50.32,50.62,50.31,50.55,52600.0,37.5307,37.7544,37.5232,37.7022,52600.0
2008-11-10 11:30:00,50.58,50.66,50.43,50.55,50100.0,37.7246,37.7842,37.6127,37.7022,50100.0
2008-11-10 11:40:00,50.55,50.55,50.1,50.13,76900.0,37.7022,37.7022,37.3666,37.389,76900.0
2008-11-10 11:50:00,50.13,50.15,49.85,49.99,165900.0,37.389,37.4039,37.1801,37.2845,165900.0
2008-11-10 12:00:00,49.96,50.14,49.95,50.12,98900.0,37.2622,37.3964,37.2547,37.3815,98900.0
2008-11-10 12:10:00,50.12,50.2,50.02,50.02,71700.0,37.3815,37.4412,37.3069,37.3069,71700.0
2008-11-10 12:20:00,50.02,50.09,49.78,49.8,80200.0,37.3069,37.3591,37.1279,37.1428,80200.0
2008-11-10 12:30:00,49.79,49.84,49.58,49.63,70100.0,37.1354,37.1727,36.9787,37.016,70100.0
2008-11-10 12:40:00,49.64,49.69,49.53,49.61,65600.0,37.0235,37.0608,36.9414,37.0011,65600.0
2008-11-10 12:50:00,49.63,49.64,49.37,49.49,90400.0,37.016,37.0235,36.8221,36.9116,90400.0
2008-11-10 13:00:00,49.49,49.65,49.33,49.63,89600.0,36.9116,37.0309,36.7923,37.016,89600.0
2008-11-10 13:10:00,49.65,49.75,49.58,49.69,74000.0,37.0309,37.1055,36.9787,37.0608,74000.0
2008-11-10 13:20:00,49.7,49.8,49.5,49.77,59900.0,37.0682,37.1428,36.9191,37.1205,59900.0
2008-11-10 13:30:00,49.75,49.9,49.66,49.87,129700.0,37.1055,37.2174,37.0384,37.195,129700.0
2008-11-10 13:40:00,49.88,49.88,49.58,49.67,206800.0,37.2025,37.2025,36.9787,37.0459,206800.0
2008-11-10 13:50:00,49.67,50.02,49.64,49.98,95300.0,37.0459,37.3069,37.0235,37.2771,95300.0
2008-11-10 14:00:00,49.96,50.1,49.87,50.07,74300.0,37.2622,37.3666,37.195,37.3442,74300.0
2008-11-10 14:10:00,50.06,50.06,49.7,49.75,126500.0,37.3367,37.3367,37.0682,37.1055,126500.0
2008-11-10 14:20:00,49.77,49.82,49.63,49.69,139600.0,37.1205,37.1577,37.016,37.0608,139600.0
2008-11-10 14:30:00,49.69,49.75,49.49,49.55,89900.0,37.0608,37.1055,36.9116,36.9564,89900.0
2008-11-10 14:40:00,49.54,49.71,49.38,49.4,90300.0,36.9489,37.0757,36.8296,36.8445,90300.0
2008-11-10 14:50:00,49.39,49.58,49.29,49.37,93400.0,36.837,36.9787,36.7624,36.8221,93400.0
2008-11-10 15:00:00,49.35,49.38,49.06,49.22,209600.0,36.8072,36.8296,36.5909,36.7102,209600.0
2008-11-10 15:10:00,49.19,49.6,49.16,49.3,214800.0,36.6879,36.9937,36.6655,36.7699,214800.0
2008-11-10 15:20:00,49.31,49.31,49.0,49.17,134800.0,36.7774,36.7774,36.5462,36.6729,134800.0
2008-11-10 15:30:00,49.13,49.43,49.06,49.07,272900.0,36.6431,36.8669,36.5909,36.5984,272900.0
2008-11-10 15:40:00,49.06,49.45,49.06,49.35,297300.0,36.5909,36.8818,36.5909,36.8072,297300.0
2008-11-10 15:50:00,49.35,49.7,49.35,49.62,421500.0,36.8072,37.0682,36.8072,37.0086,421500.0
2008-11-11 09:30:00,48.87,48.98,48.58,48.76,91200.0,36.4492,36.5312,36.2329,36.3672,91200.0
2008-11-11 09:40:00,48.75,48.77,48.33,48.38,174500.0,36.3597,36.3746,36.0464,36.0837,174500.0
2008-11-11 09:50:00,48.35,48.39,48.11,48.21,94100.0,36.0614,36.0912,35.8824,35.9569,94100.0
2008-11-11 10:00:00,48.19,48.38,48.07,48.36,162000.0,35.942,36.0837,35.8525,36.0688,162000.0
2008-11-11 10:10:00,48.36,48.47,48.22,48.36,107000.0,36.0688,36.1509,35.9644,36.0688,107000.0
2008-11-11 10:20:00,48.38,48.54,48.3,48.31,91700.0,36.0837,36.2031,36.0241,36.0315,91700.0
2008-11-11 10:30:00,48.3,48.47,48.23,48.31,164000.0,36.0241,36.1509,35.9719,36.0315,164000.0
2008-11-11 10:40:00,48.28,48.3,48.04,48.19,139100.0,36.0091,36.0241,35.8301,35.942,139100.0
2008-11-11 10:50:00,48.19,48.31,48.0,48.01,66800.0,35.942,36.0315,35.8003,35.8078,66800.0
2008-11-11 11:00:00,48.05,48.07,47.86,47.99,112900.0,35.8376,35.8525,35.6959,35.7929,112900.0
2008-11-11 11:10:00,47.96,48.22,47.94,48.08,58200.0,35.7705,35.9644,35.7556,35.86,58200.0
2008-11-11 11:20:00,48.12,48.28,48.12,48.16,61100.0,35.8898,36.0091,35.8898,35.9196,61100.0
2008-11-11 11:30:00,48.13,48.21,47.98,48.2,108000.0,35.8973,35.9569,35.7854,35.9495,108000.0
2008-11-11 11:40:00,48.17,48.4,48.13,48.23,57400.0,35.9271,36.0986,35.8973,35.9719,57400.0
2008-11-11 11:50:00,48.23,48.28,48.1,48.1,265500.0,35.9719,36.0091,35.8749,35.8749,265500.0
2008-11-11 12:00:00,48.09,48.16,47.95,47.97,186900.0,35.8674,35.9196,35.763,35.7779,186900.0
2008-11-11 12:10:00,47.95,48.08,47.93,47.95,172000.0,35.763,35.86,35.7481,35.763,172000.0
2008-11-11 12:20:00,47.96,48.0,47.79,47.87,160000.0,35.7705,35.8003,35.6437,35.7034,160000.0
2008-11-11 12:30:00,47.87,48.0,47.87,47.96,163500.0,35.7034,35.8003,35.7034,35.7705,163500.0
2008-11-11 12:40:00,47.96,48.08,47.9,47.9,243000.0,35.7705,35.86,35.7257,35.7257,243000.0
2008-11-11 12:50:00,47.9,48.12,47.8,48.12,198100.0,35.7257,35.8898,35.6511,35.8898,198100.0
2008-11-11 13:00:00,48.13,48.23,48.05,48.18,249500.0,35.8973,35.9719,35.8376,35.9346,249500.0
2008-11-11 13:10:00,48.19,48.24,48.07,48.15,180100.0,35.942,35.9793,35.8525,35.9122,180100.0
2008-11-11 13:20:00,48.16,48.2,47.95,48.05,152100.0,35.9196,35.9495,35.763,35.8376,152100.0
2008-11-11 13:30:00,48.05,48.12,47.92,47.94,145900.0,35.8376,35.8898,35.7406,35.7556,145900.0
2008-11-11 13:40:00,47.94,48.2,47.94,48.13,252900.0,35.7556,35.9495,35.7556,35.8973,252900.0
2008-11-11 13:50:00,48.13,48.7,48.13,48.67,290300.0,35.8973,36.3224,35.8973,36.3,290300.0
2008-11-11 14:00:00,48.65,48.89,48.4,48.5,286500.0,36.2851,36.4641,36.0986,36.1732,286500.0
2008-11-11 14:10:00,48.48,48.9,48.44,48.9,173900.0,36.1583,36.4716,36.1285,36.4716,173900.0
2008-11-11 14:20:00,48.88,49.38,48.85,49.33,384500.0,36.4567,36.8296,36.4343,36.7923,384500.0
2008-11-11 14:30:00,49.35,49.58,49.14,49.14,345800.0,36.8072,36.9787,36.6506,36.6506,345800.0
2008-11-11 14:40:00,49.14,49.16,48.86,48.96,141500.0,36.6506,36.6655,36.4417,36.5163,141500.0
2008-11-11 14:50:00,48.91,48.91,48.46,48.49,351200.0,36.479,36.479,36.1434,36.1658,351200.0
2008-11-11 15:00:00,48.46,48.84,48.41,48.57,248800.0,36.1434,36.4268,36.1061,36.2254,248800.0
2008-11-11 15:10:00,48.56,48.91,48.54,48.86,190800.0,36.218,36.479,36.2031,36.4417,190800.0
2008-11-11 15:20:00,48.91,49.0,48.65,48.72,133600.0,36.479,36.5462,36.2851,36.3373,133600.0
2008-11-11 15:30:00,48.69,48.69,47.98,48.01,347400.0,36.3149,36.3149,35.7854,35.8078,347400.0
2008-11-11 15:40:00,48.01,48.62,48.0,48.62,296100.0,35.8078,36.2627,35.8003,36.2627,296100.0
2008-11-11 15:50:00,48.63,48.74,48.47,48.53,367500.0,36.2702,36.3522,36.1509,36.1956,367500.0
2008-11-11 16:00:00,48.53,48.53,48.53,48.53,0.0,36.1956,36.1956,36.1956,36.1956,0.0
2008-11-11 16:10:00,48.53,48.53,48.53,48.53,100.0,36.1956,36.1956,36.1956,36.1956,100.0
2008-11-12 09:30:00,47.59,47.74,47.41,47.69,253400.0,35.4945,35.6064,35.3603,35.5691,253400.0
2008-11-12 09:40:00,47.69,47.73,47.36,47.58,272200.0,35.5691,35.5989,35.323,35.4871,272200.0
2008-11-12 09:50:00,47.57,47.9,47.57,47.67,193600.0,35.4796,35.7257,35.4796,35.5542,193600.0
2008-11-12 10:00:00,47.67,47.87,47.53,47.58,352600.0,35.5542,35.7034,35.4498,35.4871,352600.0
2008-11-12 10:10:00,47.57,47.78,47.46,47.53,187000.0,35.4796,35.6362,35.3976,35.4498,187000.0
2008-11-12 10:20:00,47.54,47.57,47.28,47.29,213800.0,35.4572,35.4796,35.2633,35.2708,213800.0
2008-11-12 10:30:00,47.28,47.38,46.9,46.96,294800.0,35.2633,35.3379,34.9799,35.0246,294800.0
2008-11-12 10:40:00,46.98,47.09,46.85,47.05,107500.0,35.0396,35.1216,34.9426,35.0918,107500.0
2008-11-12 10:50:00,47.02,47.25,46.99,47.1,156500.0,35.0694,35.2409,35.047,35.1291,156500.0
2008-11-12 11:00:00,47.1,47.11,46.79,46.96,99600.0,35.1291,35.1365,34.8978,35.0246,99600.0
2008-11-12 11:10:00,46.98,47.14,46.78,47.11,142100.0,35.0396,35.1589,34.8904,35.1365,142100.0
2008-11-12 11:20:00,47.1,47.21,46.99,47.14,107800.0,35.1291,35.2111,35.047,35.1589,107800.0
2008-11-12 11:30:00,47.18,47.26,46.94,46.99,107100.0,35.1887,35.2484,35.0097,35.047,107100.0
2008-11-12 11:40:00,46.97,47.0,46.75,46.85,60400.0,35.0321,35.0545,34.868,34.9426,60400.0
2008-11-12 11:50:00,46.84,47.09,46.75,47.05,140300.0,34.9351,35.1216,34.868,35.0918,140300.0
2008-11-12 12:00:00,47.05,47.12,46.86,46.88,106600.0,35.0918,35.144,34.9501,34.965,106600.0
2008-11-12 12:10:00,46.89,46.96,46.79,46.85,107700.0,34.9724,35.0246,34.8978,34.9426,107700.0
2008-11-12 12:20:00,46.84,47.18,46.79,47.1,55200.0,34.9351,35.1887,34.8978,35.1291,55200.0
2008-11-12 12:30:00,47.11,47.29,47.07,47.26,65500.0,35.1365,35.2708,35.1067,35.2484,65500.0
2008-11-12 12:40:00,47.26,47.28,47.1,47.11,97000.0,35.2484,35.2633,35.1291,35.1365,97000.0
2008-11-12 12:50:00,47.11,47.27,47.06,47.27,116600.0,35.1365,35.2559,35.0992,35.2559,116600.0
2008-11-12 13:00:00,47.27,47.33,47.1,47.14,59600.0,35.2559,35.3006,35.1291,35.1589,59600.0
2008-11-12 13:10:00,47.14,47.19,46.88,46.94,37900.0,35.1589,35.1962,34.965,35.0097,37900.0
2008-11-12 13:20:00,46.94,47.0,46.86,46.99,31000.0,35.0097,35.0545,34.9501,35.047,31000.0
2008-11-12 13:30:00,46.99,46.99,46.74,46.84,48900.0,35.047,35.047,34.8606,34.9351,48900.0
2008-11-12 13:40:00,46.83,46.98,46.82,46.89,36000.0,34.9277,35.0396,34.9202,34.9724,36000.0
2008-11-12 13:50:00,46.88,46.89,46.58,46.67,82200.0,34.965,34.9724,34.7412,34.8083,82200.0
2008-11-12 14:00:00,46.67,46.7,46.46,46.52,62900.0,34.8083,34.8307,34.6517,34.6965,62900.0
2008-11-12 14:10:00,46.51,46.69,46.46,46.62,54100.0,34.689,34.8233,34.6517,34.7711,54100.0
2008-11-12 14:20:00,46.63,46.85,46.62,46.71,77300.0,34.7785,34.9426,34.7711,34.8382,77300.0
2008-11-12 14:30:00,46.71,46.92,46.64,46.64,82000.0,34.8382,34.9948,34.786,34.786,82000.0
2008-11-12 14:40:00,46.67,46.83,46.54,46.69,48500.0,34.8083,34.9277,34.7114,34.8233,48500.0
2008-11-12 14:50:00,46.65,46.66,46.44,46.45,2520500.0,34.7934,34.8009,34.6368,34.6443,2520500.0
2008-11-12 15:00:00,46.45,46.48,46.29,46.29,63700.0,34.6443,34.6666,34.5249,34.5249,63700.0
2008-11-12 15:10:00,46.29,46.43,46.24,46.39,90900.0,34.5249,34.6293,34.4876,34.5995,90900.0
2008-11-12 15:20:00,46.4,46.41,46.07,46.15,100500.0,34.607,34.6144,34.3608,34.4205,100500.0
2008-11-12 15:30:00,46.17,46.31,46.11,46.16,220700.0,34.4354,34.5398,34.3907,34.428,220700.0
2008-11-12 15:40:00,46.18,46.46,45.91,46.17,254200.0,34.4429,34.6517,34.2415,34.4354,254200.0
2008-11-12 15:50:00,46.19,46.28,46.05,46.09,90200.0,34.4503,34.5175,34.3459,34.3758,90200.0
2008-11-12 16:00:00,46.12,46.21,46.06,46.07,92100.0,34.3981,34.4653,34.3534,34.3608,92100.0
2008-11-12 16:10:00,46.09,46.09,46.09,46.09,2500.0,34.3758,34.3758,34.3758,34.3758,2500.0
2008-11-13 09:30:00,46.39,46.72,46.29,46.38,171300.0,34.5995,34.8456,34.5249,34.5921,171300.0
2008-11-13 09:40:00,46.39,46.39,45.94,45.95,128500.0,34.5995,34.5995,34.2639,34.2713,128500.0
2008-11-13 09:50:00,45.95,45.98,45.69,45.76,165600.0,34.2713,34.2937,34.0774,34.1296,165600.0
2008-11-13 10:00:00,45.74,46.12,45.72,45.93,170800.0,34.1147,34.3981,34.0998,34.2564,170800.0
2008-11-13 10:10:00,45.95,46.57,45.95,46.45,243400.0,34.2713,34.7338,34.2713,34.6443,243400.0
2008-11-13 10:20:00,46.45,46.83,46.4,46.56,218700.0,34.6443,34.9277,34.607,34.7263,218700.0
2008-11-13 10:30:00,46.56,46.69,46.38,46.47,174800.0,34.7263,34.8233,34.5921,34.6592,174800.0
2008-11-13 10:40:00,46.5,46.51,45.97,45.97,174200.0,34.6816,34.689,34.2863,34.2863,174200.0
2008-11-13 10:50:00,45.99,46.24,45.99,46.21,73500.0,34.3012,34.4876,34.3012,34.4653,73500.0
2008-11-13 11:00:00,46.23,46.34,45.83,45.86,101000.0,34.4802,34.5622,34.1818,34.2042,101000.0
2008-11-13 11:10:00,45.86,46.06,45.81,45.81,77100.0,34.2042,34.3534,34.1669,34.1669,77100.0
2008-11-13 11:20:00,45.81,46.22,45.74,46.22,151100.0,34.1669,34.4727,34.1147,34.4727,151100.0
2008-11-13 11:30:00,46.23,46.29,45.9,45.91,73400.0,34.4802,34.5249,34.234,34.2415,73400.0
2008-11-13 11:40:00,45.92,46.14,45.91,46.04,89700.0,34.249,34.4131,34.2415,34.3385,89700.0
2008-11-13 11:50:00,46.04,46.19,45.85,45.93,106800.0,34.3385,34.4503,34.1968,34.2564,106800.0
2008-11-13 12:00:00,45.91,46.04,45.82,45.87,52100.0,34.2415,34.3385,34.1744,34.2117,52100.0
2008-11-13 12:10:00,45.87,45.9,45.54,45.57,63500.0,34.2117,34.234,33.9655,33.9879,63500.0
2008-11-13 12:20:00,45.56,45.61,45.41,45.49,126500.0,33.9805,34.0178,33.8686,33.9283,126500.0
2008-11-13 12:30:00,45.49,45.57,45.39,45.56,117100.0,33.9283,33.9879,33.8537,33.9805,117100.0
2008-11-13 12:40:00,45.57,45.6,45.07,45.08,117100.0,33.9879,34.0103,33.615,33.6225,117100.0
2008-11-13 12:50:00,45.08,45.1,44.19,44.2,543600.0,33.6225,33.6374,32.9587,32.9661,543600.0
2008-11-13 13:00:00,44.19,44.65,44.14,44.65,446900.0,32.9587,33.3018,32.9214,33.3018,446900.0
2008-11-13 13:10:00,44.65,45.23,44.59,45.06,2771300.0,33.3018,33.7343,33.257,33.6075,2771300.0
2008-11-13 13:20:00,45.08,45.25,44.81,45.25,191700.0,33.6225,33.7493,33.4211,33.7493,191700.0
2008-11-13 13:30:00,45.27,45.82,45.16,45.69,599900.0,33.7642,34.1744,33.6821,34.0774,599900.0
2008-11-13 13:40:00,45.71,46.26,45.57,45.69,346400.0,34.0923,34.5026,33.9879,34.0774,346400.0
2008-11-13 13:50:00,45.64,46.57,45.64,45.84,393700.0,34.0401,34.7338,34.0401,34.1893,393700.0
2008-11-13 14:00:00,45.86,46.09,45.7,46.0,378000.0,34.2042,34.3758,34.0849,34.3086,378000.0
2008-11-13 14:10:00,46.0,46.43,46.0,46.01,403400.0,34.3086,34.6293,34.3086,34.3161,403400.0
2008-11-13 14:20:00,46.0,47.15,45.99,46.93,512700.0,34.3086,35.1663,34.3012,35.0023,512700.0
2008-11-13 14:30:00,46.94,47.4,46.64,47.38,417500.0,35.0097,35.3528,34.786,35.3379,417500.0
2008-11-13 14:40:00,47.39,47.66,47.11,47.47,277200.0,35.3454,35.5467,35.1365,35.405,277200.0
2008-11-13 14:50:00,47.47,47.67,47.2,47.2,291000.0,35.405,35.5542,35.2036,35.2036,291000.0
2008-11-13 15:00:00,47.21,47.39,46.4,46.48,297900.0,35.2111,35.3454,34.607,34.6666,297900.0
2008-11-13 15:10:00,46.5,47.23,46.5,47.1,346000.0,34.6816,35.226,34.6816,35.1291,346000.0
2008-11-13 15:20:00,47.11,48.01,47.04,48.01,396000.0,35.1365,35.8078,35.0843,35.8078,396000.0
2008-11-13 15:30:00,48.02,48.37,47.87,48.16,434700.0,35.8152,36.0763,35.7034,35.9196,434700.0
2008-11-13 15:40:00,48.17,48.67,48.16,48.37,420400.0,35.9271,36.3,35.9196,36.0763,420400.0
2008-11-13 15:50:00,48.36,49.32,48.33,49.28,596900.0,36.0688,36.7848,36.0464,36.755,596900.0
2008-11-14 09:30:00,48.11,48.4,47.93,48.33,253400.0,35.8824,36.0986,35.7481,36.0464,253400.0
2008-11-14 09:40:00,48.34,48.78,48.28,48.59,235500.0,36.0539,36.3821,36.0091,36.2404,235500.0
2008-11-14 09:50:00,48.6,49.02,48.6,48.83,178200.0,36.2478,36.5611,36.2478,36.4194,178200.0
2008-11-14 10:00:00,48.82,48.97,48.2,48.21,155200.0,36.4119,36.5238,35.9495,35.9569,155200.0
2008-11-14 10:10:00,48.24,48.31,47.92,47.94,129000.0,35.9793,36.0315,35.7406,35.7556,129000.0
2008-11-14 10:20:00,47.93,48.11,47.88,48.09,285300.0,35.7481,35.8824,35.7108,35.8674,285300.0
2008-11-14 10:30:00,48.08,48.08,47.61,47.65,294300.0,35.86,35.86,35.5094,35.5393,294300.0
2008-11-14 10:40:00,47.65,47.78,47.45,47.78,161200.0,35.5393,35.6362,35.3901,35.6362,161200.0
2008-11-14 10:50:00,47.8,47.89,47.65,47.68,276000.0,35.6511,35.7183,35.5393,35.5616,276000.0
2008-11-14 11:00:00,47.68,47.72,47.38,47.6,143500.0,35.5616,35.5915,35.3379,35.502,143500.0
2008-11-14 11:10:00,47.6,47.93,47.51,47.9,113500.0,35.502,35.7481,35.4349,35.7257,113500.0
2008-11-14 11:20:00,47.91,47.91,47.67,47.68,107100.0,35.7332,35.7332,35.5542,35.5616,107100.0
2008-11-14 11:30:00,47.62,47.62,47.43,47.49,137100.0,35.5169,35.5169,35.3752,35.4199,137100.0
2008-11-14 11:40:00,47.48,47.58,47.31,47.57,155000.0,35.4125,35.4871,35.2857,35.4796,155000.0
2008-11-14 11:50:00,47.59,47.67,47.36,47.39,262600.0,35.4945,35.5542,35.323,35.3454,262600.0
2008-11-14 12:00:00,47.38,47.4,47.03,47.21,214500.0,35.3379,35.3528,35.0768,35.2111,214500.0
2008-11-14 12:10:00,47.21,47.28,47.0,47.05,160200.0,35.2111,35.2633,35.0545,35.0918,160200.0
2008-11-14 12:20:00,47.03,47.4,47.03,47.37,137800.0,35.0768,35.3528,35.0768,35.3304,137800.0
2008-11-14 12:30:00,47.33,47.62,47.15,47.61,149900.0,35.3006,35.5169,35.1663,35.5094,149900.0
2008-11-14 12:40:00,47.64,47.72,47.49,47.49,104800.0,35.5318,35.5915,35.4199,35.4199,104800.0
2008-11-14 12:50:00,47.5,47.79,47.47,47.63,190900.0,35.4274,35.6437,35.405,35.5244,190900.0
2008-11-14 13:00:00,47.61,47.61,47.31,47.39,98500.0,35.5094,35.5094,35.2857,35.3454,98500.0
2008-11-14 13:10:00,47.39,47.39,47.09,47.34,111100.0,35.3454,35.3454,35.1216,35.3081,111100.0
2008-11-14 13:20:00,47.34,47.75,47.22,47.73,267300.0,35.3081,35.6139,35.2186,35.5989,267300.0
2008-11-14 13:30:00,47.73,47.94,47.64,47.74,234100.0,35.5989,35.7556,35.5318,35.6064,234100.0
2008-11-14 13:40:00,47.74,47.93,47.47,47.72,115300.0,35.6064,35.7481,35.405,35.5915,115300.0
2008-11-14 13:50:00,47.73,48.05,47.71,47.77,209000.0,35.5989,35.8376,35.584,35.6288,209000.0
2008-11-14 14:00:00,47.78,48.24,47.67,48.1,262000.0,35.6362,35.9793,35.5542,35.8749,262000.0
2008-11-14 14:10:00,48.11,48.65,47.98,48.65,225700.0,35.8824,36.2851,35.7854,36.2851,225700.0
2008-11-14 14:20:00,48.68,48.79,48.35,48.42,261800.0,36.3075,36.3895,36.0614,36.1136,261800.0
2008-11-14 14:30:00,48.41,48.61,48.16,48.46,259800.0,36.1061,36.2553,35.9196,36.1434,259800.0
2008-11-14 14:40:00,48.47,49.02,48.47,48.71,418900.0,36.1509,36.5611,36.1509,36.3299,418900.0
2008-11-14 14:50:00,48.66,49.36,48.6,49.33,377700.0,36.2926,36.8147,36.2478,36.7923,377700.0
2008-11-14 15:00:00,49.33,49.52,48.84,49.3,563000.0,36.7923,36.934,36.4268,36.7699,563000.0
2008-11-14 15:10:00,49.28,49.41,48.66,48.74,392700.0,36.755,36.8519,36.2926,36.3522,392700.0
2008-11-14 15:20:00,48.73,49.03,48.55,48.73,356500.0,36.3448,36.5685,36.2105,36.3448,356500.0
2008-11-14 15:30:00,48.7,48.8,47.92,48.24,515700.0,36.3224,36.397,35.7406,35.9793,515700.0
2008-11-14 15:40:00,48.22,48.25,47.71,48.08,217200.0,35.9644,35.9868,35.584,35.86,217200.0
2008-11-14 15:50:00,48.07,48.18,46.99,47.09,431700.0,35.8525,35.9346,35.047,35.1216,431700.0
2008-11-17 09:30:00,46.47,46.72,46.23,46.48,320500.0,34.6592,34.8456,34.4802,34.6666,320500.0
2008-11-17 09:40:00,46.49,46.51,46.21,46.47,304900.0,34.6741,34.689,34.4653,34.6592,304900.0
2008-11-17 09:50:00,46.51,46.84,46.39,46.74,164300.0,34.689,34.9351,34.5995,34.8606,164300.0
2008-11-17 10:00:00,46.74,46.74,46.43,46.56,124000.0,34.8606,34.8606,34.6293,34.7263,124000.0
2008-11-17 10:10:00,46.53,46.55,45.97,46.0,156800.0,34.7039,34.7188,34.2863,34.3086,156800.0
2008-11-17 10:20:00,45.99,46.12,45.85,46.09,133800.0,34.3012,34.3981,34.1968,34.3758,133800.0
2008-11-17 10:30:00,46.06,46.33,45.95,46.25,171600.0,34.3534,34.5548,34.2713,34.4951,171600.0
2008-11-17 10:40:00,46.23,46.31,46.09,46.24,117300.0,34.4802,34.5398,34.3758,34.4876,117300.0
2008-11-17 10:50:00,46.22,46.27,45.96,46.0,70400.0,34.4727,34.51,34.2788,34.3086,70400.0
2008-11-17 11:00:00,45.99,46.47,45.99,46.43,52100.0,34.3012,34.6592,34.3012,34.6293,52100.0
2008-11-17 11:10:00,46.45,46.61,46.37,46.4,102100.0,34.6443,34.7636,34.5846,34.607,102100.0
2008-11-17 11:20:00,46.4,46.45,46.26,46.3,173500.0,34.607,34.6443,34.5026,34.5324,173500.0
2008-11-17 11:30:00,46.3,46.51,46.27,46.48,220000.0,34.5324,34.689,34.51,34.6666,220000.0
2008-11-17 11:40:00,46.47,46.73,46.21,46.72,199000.0,34.6592,34.8531,34.4653,34.8456,199000.0
2008-11-17 11:50:00,46.71,47.17,46.68,47.05,279700.0,34.8382,35.1813,34.8158,35.0918,279700.0
2008-11-17 12:00:00,47.05,47.21,46.91,47.21,240200.0,35.0918,35.2111,34.9873,35.2111,240200.0
2008-11-17 12:10:00,47.19,47.28,47.03,47.2,199600.0,35.1962,35.2633,35.0768,35.2036,199600.0
2008-11-17 12:20:00,47.21,47.44,47.13,47.39,157500.0,35.2111,35.3826,35.1514,35.3454,157500.0
2008-11-17 12:30:00,47.4,47.51,47.06,47.1,197600.0,35.3528,35.4349,35.0992,35.1291,197600.0
2008-11-17 12:40:00,47.09,47.63,47.08,47.57,68500.0,35.1216,35.5244,35.1141,35.4796,68500.0
2008-11-17 12:50:00,47.54,47.59,47.19,47.19,107300.0,35.4572,35.4945,35.1962,35.1962,107300.0
2008-11-17 13:00:00,47.21,47.22,46.95,47.06,111000.0,35.2111,35.2186,35.0172,35.0992,111000.0
2008-11-17 13:10:00,47.07,47.1,46.81,46.91,151400.0,35.1067,35.1291,34.9128,34.9873,151400.0
2008-11-17 13:20:00,46.94,47.1,46.82,47.06,124600.0,35.0097,35.1291,34.9202,35.0992,124600.0
2008-11-17 13:30:00,47.07,47.12,46.67,46.77,165900.0,35.1067,35.144,34.8083,34.8829,165900.0
2008-11-17 13:40:00,46.77,46.81,46.59,46.76,129900.0,34.8829,34.9128,34.7487,34.8755,129900.0
2008-11-17 13:50:00,46.73,47.12,46.7,47.04,217100.0,34.8531,35.144,34.8307,35.0843,217100.0
2008-11-17 14:00:00,47.0,47.03,46.65,46.99,211000.0,35.0545,35.0768,34.7934,35.047,211000.0
2008-11-17 14:10:00,47.0,47.25,46.9,47.03,215000.0,35.0545,35.2409,34.9799,35.0768,215000.0
2008-11-17 14:20:00,47.04,47.23,46.62,46.68,190300.0,35.0843,35.226,34.7711,34.8158,190300.0
2008-11-17 14:30:00,46.7,47.09,46.55,47.01,231600.0,34.8307,35.1216,34.7188,35.0619,231600.0
2008-11-17 14:40:00,47.01,47.22,46.85,46.86,259200.0,35.0619,35.2186,34.9426,34.9501,259200.0
2008-11-17 14:50:00,46.81,47.01,46.66,46.72,102000.0,34.9128,35.0619,34.8009,34.8456,102000.0
2008-11-17 15:00:00,46.71,47.0,46.55,46.87,111300.0,34.8382,35.0545,34.7188,34.9575,111300.0
2008-11-17 15:10:00,46.88,47.15,46.61,46.97,231000.0,34.965,35.1663,34.7636,35.0321,231000.0
2008-11-17 15:20:00,46.95,47.09,46.65,46.85,136100.0,35.0172,35.1216,34.7934,34.9426,136100.0
2008-11-17 15:30:00,46.84,46.97,46.32,46.47,193800.0,34.9351,35.0321,34.5473,34.6592,193800.0
2008-11-17 15:40:00,46.46,46.73,46.38,46.39,246500.0,34.6517,34.8531,34.5921,34.5995,246500.0
2008-11-17 15:50:00,46.4,46.53,45.89,45.98,358500.0,34.607,34.7039,34.2266,34.2937,358500.0
2008-11-18 09:30:00,45.89,46.3,45.77,46.21,553800.0,34.2266,34.5324,34.1371,34.4653,553800.0
2008-11-18 09:40:00,46.22,46.49,46.18,46.44,278300.0,34.4727,34.6741,34.4429,34.6368,278300.0
2008-11-18 09:50:00,46.44,46.47,45.9,46.1,247000.0,34.6368,34.6592,34.234,34.3832,247000.0
2008-11-18 10:00:00,46.11,46.11,45.72,45.85,209200.0,34.3907,34.3907,34.0998,34.1968,209200.0
2008-11-18 10:10:00,45.8,46.37,45.76,46.37,163800.0,34.1595,34.5846,34.1296,34.5846,163800.0
2008-11-18 10:20:00,46.37,46.74,46.22,46.74,279900.0,34.5846,34.8606,34.4727,34.8606,279900.0
2008-11-18 10:30:00,46.76,46.76,46.38,46.54,188000.0,34.8755,34.8755,34.5921,34.7114,188000.0
2008-11-18 10:40:00,46.53,46.66,46.29,46.41,231500.0,34.7039,34.8009,34.5249,34.6144,231500.0
2008-11-18 10:50:00,46.41,46.46,46.26,46.36,84100.0,34.6144,34.6517,34.5026,34.5771,84100.0
2008-11-18 11:00:00,46.37,46.37,46.02,46.13,109900.0,34.5846,34.5846,34.3236,34.4056,109900.0
2008-11-18 11:10:00,46.13,46.27,46.06,46.26,82900.0,34.4056,34.51,34.3534,34.5026,82900.0
2008-11-18 11:20:00,46.24,46.32,46.1,46.23,53400.0,34.4876,34.5473,34.3832,34.4802,53400.0
2008-11-18 11:30:00,46.25,46.67,46.2,46.54,106800.0,34.4951,34.8083,34.4578,34.7114,106800.0
2008-11-18 11:40:00,46.52,46.64,46.38,46.43,104800.0,34.6965,34.786,34.5921,34.6293,104800.0
2008-11-18 11:50:00,46.45,46.79,46.44,46.76,89000.0,34.6443,34.8978,34.6368,34.8755,89000.0
2008-11-18 12:00:00,46.74,46.74,46.44,46.45,108300.0,34.8606,34.8606,34.6368,34.6443,108300.0
2008-11-18 12:10:00,46.45,46.62,46.41,46.45,81800.0,34.6443,34.7711,34.6144,34.6443,81800.0
2008-11-18 12:20:00,46.44,46.44,46.18,46.27,96400.0,34.6368,34.6368,34.4429,34.51,96400.0
2008-11-18 12:30:00,46.28,46.28,46.06,46.11,197100.0,34.5175,34.5175,34.3534,34.3907,197100.0
2008-11-18 12:40:00,46.11,46.18,45.86,45.95,243500.0,34.3907,34.4429,34.2042,34.2713,243500.0
2008-11-18 12:50:00,45.94,46.0,45.81,45.97,88700.0,34.2639,34.3086,34.1669,34.2863,88700.0
2008-11-18 13:00:00,45.92,45.93,45.64,45.68,230600.0,34.249,34.2564,34.0401,34.07,230600.0
2008-11-18 13:10:00,45.67,45.76,45.36,45.47,316300.0,34.0625,34.1296,33.8313,33.9133,316300.0
2008-11-18 13:20:00,45.47,45.67,45.47,45.63,157600.0,33.9133,34.0625,33.9133,34.0327,157600.0
2008-11-18 13:30:00,45.64,45.64,45.16,45.24,206600.0,34.0401,34.0401,33.6821,33.7418,206600.0
2008-11-18 13:40:00,45.25,45.42,44.93,44.98,323500.0,33.7493,33.876,33.5106,33.5479,323500.0
2008-11-18 13:50:00,44.98,45.55,44.97,45.55,346700.0,33.5479,33.973,33.5404,33.973,346700.0
2008-11-18 14:00:00,45.54,45.54,44.99,45.12,239300.0,33.9655,33.9655,33.5553,33.6523,239300.0
2008-11-18 14:10:00,45.1,45.43,45.05,45.32,223200.0,33.6374,33.8835,33.6001,33.8015,223200.0
2008-11-18 14:20:00,45.28,45.53,45.22,45.38,201300.0,33.7716,33.9581,33.7269,33.8462,201300.0
2008-11-18 14:30:00,45.4,45.4,45.06,45.21,210100.0,33.8611,33.8611,33.6075,33.7194,210100.0
2008-11-18 14:40:00,45.21,45.31,44.69,44.7,287100.0,33.7194,33.794,33.3316,33.339,287100.0
2008-11-18 14:50:00,44.69,44.95,44.63,44.78,192500.0,33.3316,33.5255,33.2868,33.3987,192500.0
2008-11-18 15:00:00,44.79,45.39,44.74,45.36,314400.0,33.4062,33.8537,33.3689,33.8313,314400.0
2008-11-18 15:10:00,45.38,45.62,45.12,45.45,300200.0,33.8462,34.0252,33.6523,33.8984,300200.0
2008-11-18 15:20:00,45.42,45.79,45.18,45.44,359800.0,33.876,34.152,33.697,33.891,359800.0
2008-11-18 15:30:00,45.44,45.73,45.04,45.54,404500.0,33.891,34.1073,33.5926,33.9655,404500.0
2008-11-18 15:40:00,45.54,46.09,45.54,46.02,596100.0,33.9655,34.3758,33.9655,34.3236,596100.0
2008-11-18 15:50:00,46.02,46.37,45.9,46.33,837200.0,34.3236,34.5846,34.234,34.5548,837200.0
2008-11-18 16:00:00,46.33,46.85,46.32,46.85,13400.0,34.5548,34.9426,34.5473,34.9426,13400.0
2008-11-18 16:10:00,47.0,47.0,46.84,46.94,41500.0,35.0545,35.0545,34.9351,35.0097,41500.0
2008-11-19 09:30:00,46.2,46.59,46.14,46.55,645000.0,34.4578,34.7487,34.4131,34.7188,645000.0
2008-11-19 09:40:00,46.55,46.64,46.04,46.2,343200.0,34.7188,34.786,34.3385,34.4578,343200.0
2008-11-19 09:50:00,46.2,46.23,45.83,46.01,258100.0,34.4578,34.4802,34.1818,34.3161,258100.0
2008-11-19 10:00:00,46.01,46.5,45.95,46.47,238800.0,34.3161,34.6816,34.2713,34.6592,238800.0
2008-11-19 10:10:00,46.47,46.67,46.31,46.32,266700.0,34.6592,34.8083,34.5398,34.5473,266700.0
2008-11-19 10:20:00,46.33,46.38,46.11,46.29,203100.0,34.5548,34.5921,34.3907,34.5249,203100.0
2008-11-19 10:30:00,46.29,46.29,45.95,45.97,192000.0,34.5249,34.5249,34.2713,34.2863,192000.0
2008-11-19 10:40:00,45.97,46.03,45.56,45.61,218100.0,34.2863,34.331,33.9805,34.0178,218100.0
2008-11-19 10:50:00,45.61,45.7,45.28,45.3,173400.0,34.0178,34.0849,33.7716,33.7865,173400.0
2008-11-19 11:00:00,45.3,45.55,45.29,45.55,247500.0,33.7865,33.973,33.7791,33.973,247500.0
2008-11-19 11:10:00,45.55,45.6,45.24,45.52,669100.0,33.973,34.0103,33.7418,33.9506,669100.0
2008-11-19 11:20:00,45.52,45.55,45.0,45.03,283900.0,33.9506,33.973,33.5628,33.5852,283900.0
2008-11-19 11:30:00,45.06,45.18,44.9,45.01,466700.0,33.6075,33.697,33.4882,33.5703,466700.0
2008-11-19 11:40:00,45.04,45.09,44.81,44.97,345600.0,33.5926,33.6299,33.4211,33.5404,345600.0
2008-11-19 11:50:00,44.94,45.26,44.94,45.09,192000.0,33.518,33.7567,33.518,33.6299,192000.0
2008-11-19 12:00:00,45.08,45.16,44.95,45.13,231200.0,33.6225,33.6821,33.5255,33.6598,231200.0
2008-11-19 12:10:00,45.1,45.11,44.72,44.73,395400.0,33.6374,33.6448,33.354,33.3614,395400.0
2008-11-19 12:20:00,44.74,44.88,44.67,44.73,454900.0,33.3689,33.4733,33.3167,33.3614,454900.0
2008-11-19 12:30:00,44.75,45.03,44.69,45.03,403200.0,33.3763,33.5852,33.3316,33.5852,403200.0
2008-11-19 12:40:00,45.03,45.13,44.96,45.01,188900.0,33.5852,33.6598,33.533,33.5703,188900.0
2008-11-19 12:50:00,45.0,45.06,44.86,45.04,127400.0,33.5628,33.6075,33.4584,33.5926,127400.0
2008-11-19 13:00:00,45.05,45.32,45.01,45.11,287100.0,33.6001,33.8015,33.5703,33.6448,287100.0
2008-11-19 13:10:00,45.11,45.2,44.89,44.97,94300.0,33.6448,33.712,33.4808,33.5404,94300.0
2008-11-19 13:20:00,44.99,44.99,44.66,44.66,107200.0,33.5553,33.5553,33.3092,33.3092,107200.0
2008-11-19 13:30:00,44.66,44.73,44.5,44.7,377100.0,33.3092,33.3614,33.1899,33.339,377100.0
2008-11-19 13:40:00,44.7,44.91,44.66,44.84,155900.0,33.339,33.4957,33.3092,33.4435,155900.0
2008-11-19 13:50:00,44.83,45.17,44.75,45.0,261500.0,33.436,33.6896,33.3763,33.5628,261500.0
2008-11-19 14:00:00,44.98,44.99,44.53,44.77,372900.0,33.5479,33.5553,33.2122,33.3913,372900.0
2008-11-19 14:10:00,44.77,44.99,44.66,44.68,293000.0,33.3913,33.5553,33.3092,33.3241,293000.0
2008-11-19 14:20:00,44.67,44.8,44.48,44.6,368000.0,33.3167,33.4136,33.175,33.2645,368000.0
2008-11-19 14:30:00,44.6,44.75,44.33,44.45,298800.0,33.2645,33.3763,33.0631,33.1526,298800.0
2008-11-19 14:40:00,44.45,45.22,44.43,45.01,493400.0,33.1526,33.7269,33.1377,33.5703,493400.0
2008-11-19 14:50:00,45.0,45.19,44.78,45.04,217100.0,33.5628,33.7045,33.3987,33.5926,217100.0
2008-11-19 15:00:00,45.0,45.18,44.63,45.1,414500.0,33.5628,33.697,33.2868,33.6374,414500.0
2008-11-19 15:10:00,45.11,45.2,44.47,44.5,291900.0,33.6448,33.712,33.1675,33.1899,291900.0
2008-11-19 15:20:00,44.48,44.58,44.24,44.51,471200.0,33.175,33.2495,32.996,33.1973,471200.0
2008-11-19 15:30:00,44.49,44.66,44.11,44.12,510000.0,33.1824,33.3092,32.899,32.9065,510000.0
2008-11-19 15:40:00,44.11,44.31,43.58,43.83,628700.0,32.899,33.0482,32.5037,32.6902,628700.0
2008-11-19 15:50:00,43.84,43.9,43.5,43.67,846600.0,32.6976,32.7424,32.444,32.5708,846600.0
2008-11-19 16:00:00,43.53,43.95,43.53,43.71,8300.0,32.4664,32.7797,32.4664,32.6007,8300.0
2008-11-19 16:10:00,43.71,43.71,43.71,43.71,0.0,32.6007,32.6007,32.6007,32.6007,0.0
2008-11-20 09:30:00,43.07,43.24,42.66,42.7,740000.0,32.1233,32.2501,31.8175,31.8474,740000.0
2008-11-20 09:40:00,42.69,42.69,42.26,42.54,489900.0,31.8399,31.8399,31.5192,31.728,489900.0
2008-11-20 09:50:00,42.54,42.8,42.29,42.37,519900.0,31.728,31.9219,31.5416,31.6012,519900.0
2008-11-20 10:00:00,42.36,42.53,42.02,42.13,511400.0,31.5938,31.7206,31.3402,31.4222,511400.0
2008-11-20 10:10:00,42.09,42.13,41.8,41.91,506900.0,31.3924,31.4222,31.1761,31.2581,506900.0
2008-11-20 10:20:00,41.9,42.49,41.9,42.46,534500.0,31.2507,31.6907,31.2507,31.6684,534500.0
2008-11-20 10:30:00,42.44,42.89,42.25,42.32,511900.0,31.6534,31.9891,31.5117,31.5639,511900.0
2008-11-20 10:40:00,42.33,43.38,42.23,43.0,578700.0,31.5714,32.3545,31.4968,32.0711,578700.0
2008-11-20 10:50:00,42.99,43.23,42.69,43.22,503500.0,32.0637,32.2427,31.8399,32.2352,503500.0
2008-11-20 11:00:00,43.23,43.62,43.15,43.15,679900.0,32.2427,32.5335,32.183,32.183,679900.0
2008-11-20 11:10:00,43.15,43.48,42.95,43.02,403100.0,32.183,32.4291,32.0338,32.086,403100.0
2008-11-20 11:20:00,43.02,43.07,42.73,42.99,319000.0,32.086,32.1233,31.8697,32.0637,319000.0
2008-11-20 11:30:00,42.98,43.02,42.65,42.89,264700.0,32.0562,32.086,31.8101,31.9891,264700.0
2008-11-20 11:40:00,42.86,43.07,42.75,42.96,327800.0,31.9667,32.1233,31.8847,32.0413,327800.0
2008-11-20 11:50:00,42.94,42.94,42.68,42.72,316000.0,32.0264,32.0264,31.8324,31.8623,316000.0
2008-11-20 12:00:00,42.68,42.7,42.38,42.48,294000.0,31.8324,31.8474,31.6087,31.6833,294000.0
2008-11-20 12:10:00,42.49,42.96,42.45,42.82,302100.0,31.6907,32.0413,31.6609,31.9369,302100.0
2008-11-20 12:20:00,42.83,43.67,42.82,43.61,536100.0,31.9443,32.5708,31.9369,32.5261,536100.0
2008-11-20 12:30:00,43.6,44.0,43.46,43.55,585500.0,32.5186,32.817,32.4142,32.4813,585500.0
2008-11-20 12:40:00,43.55,44.12,43.47,44.07,471500.0,32.4813,32.9065,32.4217,32.8692,471500.0
2008-11-20 12:50:00,44.09,44.24,43.53,43.58,296300.0,32.8841,32.996,32.4664,32.5037,296300.0
2008-11-20 13:00:00,43.57,43.57,43.08,43.36,643100.0,32.4962,32.4962,32.1308,32.3396,643100.0
2008-11-20 13:10:00,43.36,43.65,43.08,43.15,462700.0,32.3396,32.5559,32.1308,32.183,462700.0
2008-11-20 13:20:00,43.16,43.31,42.79,42.95,386500.0,32.1904,32.3023,31.9145,32.0338,386500.0
2008-11-20 13:30:00,42.93,43.25,42.65,42.83,384700.0,32.0189,32.2576,31.8101,31.9443,384700.0
2008-11-20 13:40:00,42.8,43.21,42.76,43.08,242600.0,31.9219,32.2277,31.8921,32.1308,242600.0
2008-11-20 13:50:00,43.05,43.4,42.97,43.33,134300.0,32.1084,32.3695,32.0487,32.3172,134300.0
2008-11-20 14:00:00,43.32,43.43,42.71,42.79,272300.0,32.3098,32.3918,31.8548,31.9145,272300.0
2008-11-20 14:10:00,42.77,42.98,42.49,42.54,261300.0,31.8996,32.0562,31.6907,31.728,261300.0
2008-11-20 14:20:00,42.54,42.77,42.35,42.37,229400.0,31.728,31.8996,31.5863,31.6012,229400.0
2008-11-20 14:30:00,42.4,42.66,42.3,42.51,249800.0,31.6236,31.8175,31.549,31.7057,249800.0
2008-11-20 14:40:00,42.53,42.73,42.19,42.3,225800.0,31.7206,31.8697,31.467,31.549,225800.0
2008-11-20 14:50:00,42.3,42.46,42.0,42.21,212000.0,31.549,31.6684,31.3253,31.4819,212000.0
2008-11-20 15:00:00,42.2,42.54,42.0,42.24,586900.0,31.4744,31.728,31.3253,31.5043,586900.0
2008-11-20 15:10:00,42.23,42.38,41.72,41.8,343100.0,31.4968,31.6087,31.1164,31.1761,343100.0
2008-11-20 15:20:00,41.8,41.99,41.56,41.7,705800.0,31.1761,31.3178,30.9971,31.1015,705800.0
2008-11-20 15:30:00,41.69,41.88,41.0,41.04,744900.0,31.0941,31.2358,30.5794,30.6093,744900.0
2008-11-20 15:40:00,41.03,41.22,40.59,40.84,1449900.0,30.6018,30.7435,30.2736,30.4601,1449900.0
2008-11-20 15:50:00,40.82,40.86,40.3,40.61,1273100.0,30.4452,30.475,30.0573,30.2886,1273100.0
2008-11-21 09:30:00,41.62,41.7,41.16,41.16,1911600.0,31.0419,31.1015,30.6988,30.6988,1911600.0
2008-11-21 09:40:00,41.15,41.7,41.12,41.57,778800.0,30.6913,31.1015,30.6689,31.0046,778800.0
2008-11-21 09:50:00,41.6,41.63,40.8,40.98,523600.0,31.0269,31.0493,30.4303,30.5645,523600.0
2008-11-21 10:00:00,40.98,41.24,40.65,41.19,585900.0,30.5645,30.7584,30.3184,30.7211,585900.0
2008-11-21 10:10:00,41.2,41.2,40.63,40.75,456000.0,30.7286,30.7286,30.3035,30.393,456000.0
2008-11-21 10:20:00,40.77,41.02,40.56,40.59,448100.0,30.4079,30.5944,30.2513,30.2736,448100.0
2008-11-21 10:30:00,40.59,40.93,40.54,40.84,482900.0,30.2736,30.5272,30.2363,30.4601,482900.0
2008-11-21 10:40:00,40.85,41.06,40.74,40.77,547200.0,30.4676,30.6242,30.3855,30.4079,547200.0
2008-11-21 10:50:00,40.76,40.83,40.21,40.28,618500.0,30.4004,30.4526,29.9902,30.0424,618500.0
2008-11-21 11:00:00,40.29,40.44,39.89,40.11,404500.0,30.0499,30.1618,29.7516,29.9156,404500.0
2008-11-21 11:10:00,40.1,40.4,40.1,40.35,332000.0,29.9082,30.1319,29.9082,30.0946,332000.0
2008-11-21 11:20:00,40.38,40.74,40.27,40.59,210200.0,30.117,30.3855,30.035,30.2736,210200.0
2008-11-21 11:30:00,40.59,40.87,40.55,40.77,939800.0,30.2736,30.4825,30.2438,30.4079,939800.0
2008-11-21 11:40:00,40.77,41.09,40.77,40.86,642900.0,30.4079,30.6466,30.4079,30.475,642900.0
2008-11-21 11:50:00,40.85,40.93,40.5,40.59,384600.0,30.4676,30.5272,30.2065,30.2736,384600.0
2008-11-21 12:00:00,40.6,40.95,40.41,40.81,279700.0,30.2811,30.5421,30.1394,30.4377,279700.0
2008-11-21 12:10:00,40.82,40.97,40.65,40.67,237800.0,30.4452,30.5571,30.3184,30.3333,237800.0
2008-11-21 12:20:00,40.65,40.98,40.62,40.97,300000.0,30.3184,30.5645,30.296,30.5571,300000.0
2008-11-21 12:30:00,40.97,41.33,40.86,41.24,279900.0,30.5571,30.8256,30.475,30.7584,279900.0
2008-11-21 12:40:00,41.24,41.38,40.98,41.0,266300.0,30.7584,30.8629,30.5645,30.5794,266300.0
2008-11-21 12:50:00,40.99,41.19,40.91,40.97,246700.0,30.572,30.7211,30.5123,30.5571,246700.0
2008-11-21 13:00:00,40.98,41.01,40.68,40.85,198500.0,30.5645,30.5869,30.3408,30.4676,198500.0
2008-11-21 13:10:00,40.85,41.02,40.77,40.9,155600.0,30.4676,30.5944,30.4079,30.5049,155600.0
2008-11-21 13:20:00,40.85,40.85,40.49,40.64,446900.0,30.4676,30.4676,30.1991,30.3109,446900.0
2008-11-21 13:30:00,40.64,40.75,40.45,40.57,320000.0,30.3109,30.393,30.1692,30.2587,320000.0
2008-11-21 13:40:00,40.56,40.86,40.53,40.62,184600.0,30.2513,30.475,30.2289,30.296,184600.0
2008-11-21 13:50:00,40.61,40.66,40.14,40.16,271200.0,30.2886,30.3258,29.938,29.9529,271200.0
2008-11-21 14:00:00,40.16,40.77,40.06,40.53,286600.0,29.9529,30.4079,29.8783,30.2289,286600.0
2008-11-21 14:10:00,40.53,40.68,40.35,40.58,227800.0,30.2289,30.3408,30.0946,30.2662,227800.0
2008-11-21 14:20:00,40.58,40.9,40.54,40.55,422800.0,30.2662,30.5049,30.2363,30.2438,422800.0
2008-11-21 14:30:00,40.53,40.54,40.23,40.4,261800.0,30.2289,30.2363,30.0051,30.1319,261800.0
2008-11-21 14:40:00,40.39,40.71,40.0,40.6,338100.0,30.1245,30.3631,29.8336,30.2811,338100.0
2008-11-21 14:50:00,40.57,40.67,40.12,40.31,295200.0,30.2587,30.3333,29.9231,30.0648,295200.0
2008-11-21 15:00:00,40.32,41.27,40.3,40.98,649800.0,30.0723,30.7808,30.0573,30.5645,649800.0
2008-11-21 15:10:00,40.94,41.82,40.89,41.59,1152400.0,30.5347,31.191,30.4974,31.0195,1152400.0
2008-11-21 15:20:00,41.59,41.88,41.16,41.76,497400.0,31.0195,31.2358,30.6988,31.1463,497400.0
2008-11-21 15:30:00,41.73,42.68,41.56,42.45,639300.0,31.1239,31.8324,30.9971,31.6609,639300.0
2008-11-21 15:40:00,42.46,42.52,41.67,42.45,830000.0,31.6684,31.7131,31.0791,31.6609,830000.0
2008-11-21 15:50:00,42.47,43.12,42.15,43.02,1384400.0,31.6758,32.1606,31.4372,32.086,1384400.0
2008-11-24 09:30:00,43.88,44.12,43.74,43.79,801000.0,32.7275,32.9065,32.623,32.6603,801000.0
2008-11-24 09:40:00,43.78,43.83,43.48,43.69,334300.0,32.6529,32.6902,32.4291,32.5857,334300.0
2008-11-24 09:50:00,43.64,43.91,43.52,43.9,328900.0,32.5485,32.7498,32.459,32.7424,328900.0
2008-11-24 10:00:00,43.89,44.27,43.89,44.25,331700.0,32.7349,33.0183,32.7349,33.0034,331700.0
2008-11-24 10:10:00,44.25,44.43,44.21,44.34,354600.0,33.0034,33.1377,32.9736,33.0705,354600.0
2008-11-24 10:20:00,44.37,44.73,44.3,44.73,445800.0,33.0929,33.3614,33.0407,33.3614,445800.0
2008-11-24 10:30:00,44.73,44.98,44.65,44.67,534500.0,33.3614,33.5479,33.3018,33.3167,534500.0
2008-11-24 10:40:00,44.67,44.96,44.65,44.66,466100.0,33.3167,33.533,33.3018,33.3092,466100.0
2008-11-24 10:50:00,44.66,44.9,44.58,44.9,249300.0,33.3092,33.4882,33.2495,33.4882,249300.0
2008-11-24 11:00:00,44.92,45.02,44.7,44.75,313300.0,33.5031,33.5777,33.339,33.3763,313300.0
2008-11-24 11:10:00,44.74,44.92,44.67,44.72,298000.0,33.3689,33.5031,33.3167,33.354,298000.0
2008-11-24 11:20:00,44.72,45.1,44.67,44.95,275300.0,33.354,33.6374,33.3167,33.5255,275300.0
2008-11-24 11:30:00,44.95,45.12,44.87,44.99,322000.0,33.5255,33.6523,33.4658,33.5553,322000.0
2008-11-24 11:40:00,45.0,45.15,44.88,45.13,235100.0,33.5628,33.6747,33.4733,33.6598,235100.0
2008-11-24 11:50:00,45.13,45.29,45.06,45.12,203800.0,33.6598,33.7791,33.6075,33.6523,203800.0
2008-11-24 12:00:00,45.12,45.25,44.98,45.09,212500.0,33.6523,33.7493,33.5479,33.6299,212500.0
2008-11-24 12:10:00,45.05,45.06,44.71,44.77,263300.0,33.6001,33.6075,33.3465,33.3913,263300.0
2008-11-24 12:20:00,44.77,44.78,44.42,44.47,412500.0,33.3913,33.3987,33.1302,33.1675,412500.0
2008-11-24 12:30:00,44.48,44.83,44.48,44.54,181000.0,33.175,33.436,33.175,33.2197,181000.0
2008-11-24 12:40:00,44.55,44.77,44.47,44.72,187400.0,33.2272,33.3913,33.1675,33.354,187400.0
2008-11-24 12:50:00,44.71,44.99,44.67,44.91,229500.0,33.3465,33.5553,33.3167,33.4957,229500.0
2008-11-24 13:00:00,44.91,45.07,44.87,44.87,941200.0,33.4957,33.615,33.4658,33.4658,941200.0
2008-11-24 13:10:00,44.88,44.91,44.67,44.83,367800.0,33.4733,33.4957,33.3167,33.436,367800.0
2008-11-24 13:20:00,44.82,45.02,44.77,45.02,295500.0,33.4285,33.5777,33.3913,33.5777,295500.0
2008-11-24 13:30:00,45.01,45.07,44.86,44.94,332900.0,33.5703,33.615,33.4584,33.518,332900.0
2008-11-24 13:40:00,44.95,45.02,44.76,44.85,189600.0,33.5255,33.5777,33.3838,33.4509,189600.0
2008-11-24 13:50:00,44.83,45.25,44.81,45.25,302100.0,33.436,33.7493,33.4211,33.7493,302100.0
2008-11-24 14:00:00,45.24,45.25,44.71,44.78,402400.0,33.7418,33.7493,33.3465,33.3987,402400.0
2008-11-24 14:10:00,44.81,44.92,44.66,44.88,323000.0,33.4211,33.5031,33.3092,33.4733,323000.0
2008-11-24 14:20:00,44.88,45.28,44.86,45.19,360200.0,33.4733,33.7716,33.4584,33.7045,360200.0
2008-11-24 14:30:00,45.22,45.48,45.16,45.38,347900.0,33.7269,33.9208,33.6821,33.8462,347900.0
2008-11-24 14:40:00,45.39,45.43,44.97,44.98,367400.0,33.8537,33.8835,33.5404,33.5479,367400.0
2008-11-24 14:50:00,44.98,45.34,44.98,45.3,619100.0,33.5479,33.8164,33.5479,33.7865,619100.0
2008-11-24 15:00:00,45.29,45.69,45.12,45.68,459600.0,33.7791,34.0774,33.6523,34.07,459600.0
2008-11-24 15:10:00,45.69,45.75,45.55,45.64,464400.0,34.0774,34.1222,33.973,34.0401,464400.0
2008-11-24 15:20:00,45.63,46.07,45.57,46.07,452700.0,34.0327,34.3608,33.9879,34.3608,452700.0
2008-11-24 15:30:00,46.09,46.22,45.88,46.14,578300.0,34.3758,34.4727,34.2191,34.4131,578300.0
2008-11-24 15:40:00,46.12,46.56,46.03,46.04,590200.0,34.3981,34.7263,34.331,34.3385,590200.0
2008-11-24 15:50:00,46.04,46.15,45.24,45.55,1535500.0,34.3385,34.4205,33.7418,33.973,1535500.0
2008-11-25 09:30:00,46.74,46.81,46.3,46.34,910600.0,34.8606,34.9128,34.5324,34.5622,910600.0
2008-11-25 09:40:00,46.34,46.56,46.14,46.34,779800.0,34.5622,34.7263,34.4131,34.5622,779800.0
2008-11-25 09:50:00,46.36,46.53,45.99,46.2,384400.0,34.5771,34.7039,34.3012,34.4578,384400.0
2008-11-25 10:00:00,46.2,46.7,46.2,46.7,648100.0,34.4578,34.8307,34.4578,34.8307,648100.0
2008-11-25 10:10:00,46.71,46.74,46.19,46.31,660900.0,34.8382,34.8606,34.4503,34.5398,660900.0
2008-11-25 10:20:00,46.3,46.42,46.08,46.4,587900.0,34.5324,34.6219,34.3683,34.607,587900.0
2008-11-25 10:30:00,46.39,46.47,45.99,46.0,332900.0,34.5995,34.6592,34.3012,34.3086,332900.0
2008-11-25 10:40:00,46.02,46.04,45.56,45.57,361900.0,34.3236,34.3385,33.9805,33.9879,361900.0
2008-11-25 10:50:00,45.58,45.8,45.52,45.76,278100.0,33.9954,34.1595,33.9506,34.1296,278100.0
2008-11-25 11:00:00,45.77,45.86,45.23,45.31,283800.0,34.1371,34.2042,33.7343,33.794,283800.0
2008-11-25 11:10:00,45.34,45.7,45.33,45.64,204200.0,33.8164,34.0849,33.8089,34.0401,204200.0
2008-11-25 11:20:00,45.64,45.9,45.58,45.84,218600.0,34.0401,34.234,33.9954,34.1893,218600.0
2008-11-25 11:30:00,45.81,45.92,45.72,45.73,264300.0,34.1669,34.249,34.0998,34.1073,264300.0
2008-11-25 11:40:00,45.72,46.12,45.7,46.04,319700.0,34.0998,34.3981,34.0849,34.3385,319700.0
2008-11-25 11:50:00,46.04,46.2,45.91,46.0,147200.0,34.3385,34.4578,34.2415,34.3086,147200.0
2008-11-25 12:00:00,46.02,46.06,45.77,45.86,137500.0,34.3236,34.3534,34.1371,34.2042,137500.0
2008-11-25 12:10:00,45.85,45.9,45.57,45.72,205900.0,34.1968,34.234,33.9879,34.0998,205900.0
2008-11-25 12:20:00,45.7,45.74,45.45,45.6,201800.0,34.0849,34.1147,33.8984,34.0103,201800.0
2008-11-25 12:30:00,45.61,45.75,45.51,45.65,185800.0,34.0178,34.1222,33.9432,34.0476,185800.0
2008-11-25 12:40:00,45.62,45.72,45.36,45.4,231500.0,34.0252,34.0998,33.8313,33.8611,231500.0
2008-11-25 12:50:00,45.37,45.44,45.08,45.29,251300.0,33.8388,33.891,33.6225,33.7791,251300.0
2008-11-25 13:00:00,45.31,45.45,45.15,45.45,154800.0,33.794,33.8984,33.6747,33.8984,154800.0
2008-11-25 13:10:00,45.44,45.58,45.21,45.45,213800.0,33.891,33.9954,33.7194,33.8984,213800.0
2008-11-25 13:20:00,45.45,45.76,45.37,45.69,205000.0,33.8984,34.1296,33.8388,34.0774,205000.0
2008-11-25 13:30:00,45.68,45.9,45.67,45.81,129100.0,34.07,34.234,34.0625,34.1669,129100.0
2008-11-25 13:40:00,45.84,45.87,45.61,45.81,249400.0,34.1893,34.2117,34.0178,34.1669,249400.0
2008-11-25 13:50:00,45.78,45.84,45.51,45.53,94200.0,34.1445,34.1893,33.9432,33.9581,94200.0
2008-11-25 14:00:00,45.52,45.65,45.37,45.4,109300.0,33.9506,34.0476,33.8388,33.8611,109300.0
2008-11-25 14:10:00,45.35,45.35,44.95,45.27,333300.0,33.8238,33.8238,33.5255,33.7642,333300.0
2008-11-25 14:20:00,45.27,45.39,45.17,45.18,357100.0,33.7642,33.8537,33.6896,33.697,357100.0
2008-11-25 14:30:00,45.2,45.56,45.12,45.51,304400.0,33.712,33.9805,33.6523,33.9432,304400.0
2008-11-25 14:40:00,45.49,45.54,45.38,45.46,151600.0,33.9283,33.9655,33.8462,33.9059,151600.0
2008-11-25 14:50:00,45.47,46.07,45.31,45.98,179400.0,33.9133,34.3608,33.794,34.2937,179400.0
2008-11-25 15:00:00,46.0,46.43,45.93,46.03,390600.0,34.3086,34.6293,34.2564,34.331,390600.0
2008-11-25 15:10:00,46.03,46.28,45.89,46.05,489400.0,34.331,34.5175,34.2266,34.3459,489400.0
2008-11-25 15:20:00,46.09,46.09,45.7,46.03,512600.0,34.3758,34.3758,34.0849,34.331,512600.0
2008-11-25 15:30:00,46.01,46.3,45.84,46.04,298300.0,34.3161,34.5324,34.1893,34.3385,298300.0
2008-11-25 15:40:00,46.04,46.58,46.0,46.35,601600.0,34.3385,34.7412,34.3086,34.5697,601600.0
2008-11-25 15:50:00,46.36,46.57,46.01,46.17,537800.0,34.5771,34.7338,34.3161,34.4354,537800.0
2008-11-25 16:00:00,46.09,46.09,46.09,46.09,12300.0,34.3758,34.3758,34.3758,34.3758,12300.0
2008-11-25 16:10:00,46.09,46.09,46.09,46.09,0.0,34.3758,34.3758,34.3758,34.3758,0.0
2008-11-26 09:30:00,45.26,45.58,45.24,45.46,359800.0,33.7567,33.9954,33.7418,33.9059,359800.0
2008-11-26 09:40:00,45.43,45.64,45.37,45.61,262900.0,33.8835,34.0401,33.8388,34.0178,262900.0
2008-11-26 09:50:00,45.65,45.93,45.58,45.76,240400.0,34.0476,34.2564,33.9954,34.1296,240400.0
2008-11-26 10:00:00,45.79,45.93,45.6,45.62,394600.0,34.152,34.2564,34.0103,34.0252,394600.0
2008-11-26 10:10:00,45.65,46.02,45.56,45.97,220600.0,34.0476,34.3236,33.9805,34.2863,220600.0
2008-11-26 10:20:00,46.03,46.18,45.85,46.09,387800.0,34.331,34.4429,34.1968,34.3758,387800.0
2008-11-26 10:30:00,46.07,46.15,45.88,45.96,349600.0,34.3608,34.4205,34.2191,34.2788,349600.0
2008-11-26 10:40:00,45.97,46.06,45.81,45.89,191600.0,34.2863,34.3534,34.1669,34.2266,191600.0
2008-11-26 10:50:00,45.88,46.35,45.86,46.26,274400.0,34.2191,34.5697,34.2042,34.5026,274400.0
2008-11-26 11:00:00,46.26,46.31,46.05,46.19,324300.0,34.5026,34.5398,34.3459,34.4503,324300.0
2008-11-26 11:10:00,46.19,46.52,46.19,46.52,241700.0,34.4503,34.6965,34.4503,34.6965,241700.0
2008-11-26 11:20:00,46.52,46.65,46.45,46.45,462200.0,34.6965,34.7934,34.6443,34.6443,462200.0
2008-11-26 11:30:00,46.44,46.67,46.42,46.58,431700.0,34.6368,34.8083,34.6219,34.7412,431700.0
2008-11-26 11:40:00,46.57,46.83,46.48,46.82,264500.0,34.7338,34.9277,34.6666,34.9202,264500.0
2008-11-26 11:50:00,46.81,46.82,46.56,46.6,323700.0,34.9128,34.9202,34.7263,34.7561,323700.0
2008-11-26 12:00:00,46.6,46.7,46.51,46.55,243500.0,34.7561,34.8307,34.689,34.7188,243500.0
2008-11-26 12:10:00,46.53,46.62,46.44,46.58,211700.0,34.7039,34.7711,34.6368,34.7412,211700.0
2008-11-26 12:20:00,46.58,46.73,46.56,46.68,162800.0,34.7412,34.8531,34.7263,34.8158,162800.0
2008-11-26 12:30:00,46.68,46.79,46.61,46.76,115000.0,34.8158,34.8978,34.7636,34.8755,115000.0
2008-11-26 12:40:00,46.77,47.02,46.71,46.98,286100.0,34.8829,35.0694,34.8382,35.0396,286100.0
2008-11-26 12:50:00,46.97,47.0,46.85,46.91,269400.0,35.0321,35.0545,34.9426,34.9873,269400.0
2008-11-26 13:00:00,46.92,47.16,46.92,47.06,207600.0,34.9948,35.1738,34.9948,35.0992,207600.0
2008-11-26 13:10:00,47.05,47.08,46.87,46.93,130800.0,35.0918,35.1141,34.9575,35.0023,130800.0
2008-11-26 13:20:00,46.95,47.02,46.77,46.94,204200.0,35.0172,35.0694,34.8829,35.0097,204200.0
2008-11-26 13:30:00,46.95,46.98,46.67,46.82,239800.0,35.0172,35.0396,34.8083,34.9202,239800.0
2008-11-26 13:40:00,46.81,46.9,46.67,46.81,94300.0,34.9128,34.9799,34.8083,34.9128,94300.0
2008-11-26 13:50:00,46.83,46.92,46.68,46.77,132800.0,34.9277,34.9948,34.8158,34.8829,132800.0
2008-11-26 14:00:00,46.76,46.83,46.59,46.8,141800.0,34.8755,34.9277,34.7487,34.9053,141800.0
2008-11-26 14:10:00,46.8,46.97,46.71,46.92,134700.0,34.9053,35.0321,34.8382,34.9948,134700.0
2008-11-26 14:20:00,46.9,47.1,46.88,47.05,111300.0,34.9799,35.1291,34.965,35.0918,111300.0
2008-11-26 14:30:00,47.07,47.38,47.06,47.23,508600.0,35.1067,35.3379,35.0992,35.226,508600.0
2008-11-26 14:40:00,47.21,47.48,47.21,47.42,361600.0,35.2111,35.4125,35.2111,35.3677,361600.0
2008-11-26 14:50:00,47.42,47.63,47.38,47.53,367000.0,35.3677,35.5244,35.3379,35.4498,367000.0
2008-11-26 15:00:00,47.53,47.65,47.38,47.46,653300.0,35.4498,35.5393,35.3379,35.3976,653300.0
2008-11-26 15:10:00,47.46,47.87,47.42,47.69,559400.0,35.3976,35.7034,35.3677,35.5691,559400.0
2008-11-26 15:20:00,47.69,47.76,47.53,47.74,368100.0,35.5691,35.6213,35.4498,35.6064,368100.0
2008-11-26 15:30:00,47.75,47.89,47.65,47.8,501500.0,35.6139,35.7183,35.5393,35.6511,501500.0
2008-11-26 15:40:00,47.8,47.84,47.45,47.57,574300.0,35.6511,35.681,35.3901,35.4796,574300.0
2008-11-26 15:50:00,47.58,47.86,47.5,47.81,667800.0,35.4871,35.6959,35.4274,35.6586,667800.0
2008-11-26 16:00:00,47.81,47.85,47.79,47.85,6500.0,35.6586,35.6884,35.6437,35.6884,6500.0
2008-11-26 16:10:00,47.86,47.86,47.86,47.86,200.0,35.6959,35.6959,35.6959,35.6959,200.0
2008-11-28 09:30:00,47.62,47.99,47.58,47.97,277200.0,35.5169,35.7929,35.4871,35.7779,277200.0
2008-11-28 09:40:00,47.97,48.0,47.81,47.81,244400.0,35.7779,35.8003,35.6586,35.6586,244400.0
2008-11-28 09:50:00,47.81,47.81,47.65,47.72,92200.0,35.6586,35.6586,35.5393,35.5915,92200.0
2008-11-28 10:00:00,47.71,47.84,47.62,47.64,74100.0,35.584,35.681,35.5169,35.5318,74100.0
2008-11-28 10:10:00,47.64,47.68,47.56,47.65,95400.0,35.5318,35.5616,35.4721,35.5393,95400.0
2008-11-28 10:20:00,47.65,47.83,47.65,47.73,99700.0,35.5393,35.6735,35.5393,35.5989,99700.0
2008-11-28 10:30:00,47.72,47.72,47.59,47.65,74300.0,35.5915,35.5915,35.4945,35.5393,74300.0
2008-11-28 10:40:00,47.6,47.76,47.56,47.72,33400.0,35.502,35.6213,35.4721,35.5915,33400.0
2008-11-28 10:50:00,47.71,47.8,47.65,47.78,36900.0,35.584,35.6511,35.5393,35.6362,36900.0
2008-11-28 11:00:00,47.78,47.8,47.69,47.71,35200.0,35.6362,35.6511,35.5691,35.584,35200.0
2008-11-28 11:10:00,47.72,47.78,47.64,47.66,42200.0,35.5915,35.6362,35.5318,35.5467,42200.0
2008-11-28 11:20:00,47.67,47.95,47.63,47.91,109500.0,35.5542,35.763,35.5244,35.7332,109500.0
2008-11-28 11:30:00,47.92,47.94,47.77,47.84,65500.0,35.7406,35.7556,35.6288,35.681,65500.0
2008-11-28 11:40:00,47.86,47.97,47.8,47.97,35000.0,35.6959,35.7779,35.6511,35.7779,35000.0
2008-11-28 11:50:00,47.96,48.13,47.94,48.11,90600.0,35.7705,35.8973,35.7556,35.8824,90600.0
2008-11-28 12:00:00,48.11,48.16,48.03,48.08,196200.0,35.8824,35.9196,35.8227,35.86,196200.0
2008-11-28 12:10:00,48.1,48.18,47.99,48.04,90500.0,35.8749,35.9346,35.7929,35.8301,90500.0
2008-11-28 12:20:00,48.03,48.05,47.95,47.98,117300.0,35.8227,35.8376,35.763,35.7854,117300.0
2008-11-28 12:30:00,47.97,48.06,47.92,48.01,70600.0,35.7779,35.8451,35.7406,35.8078,70600.0
2008-11-28 12:40:00,48.01,48.18,48.01,48.08,268600.0,35.8078,35.9346,35.8078,35.86,268600.0
2008-11-28 12:50:00,48.09,48.39,48.09,48.3,568600.0,35.8674,36.0912,35.8674,36.0241,568600.0
2008-11-28 13:00:00,48.28,48.47,48.26,48.36,126500.0,36.0091,36.1509,35.9942,36.0688,126500.0
2008-11-28 13:10:00,48.31,48.31,48.27,48.27,1200.0,36.0315,36.0315,36.0017,36.0017,1200.0
2008-11-28 13:20:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 13:30:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 13:40:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 13:50:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 14:00:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 14:10:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 14:20:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 14:30:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 14:40:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 14:50:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 15:00:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 15:10:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 15:20:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 15:30:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 15:40:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 15:50:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-12-01 09:30:00,47.03,47.07,46.53,46.61,693800.0,35.0768,35.1067,34.7039,34.7636,693800.0
2008-12-01 09:40:00,46.6,46.61,46.3,46.4,450600.0,34.7561,34.7636,34.5324,34.607,450600.0
2008-12-01 09:50:00,46.4,46.41,46.05,46.08,470700.0,34.607,34.6144,34.3459,34.3683,470700.0
2008-12-01 10:00:00,46.08,46.24,45.98,46.16,437300.0,34.3683,34.4876,34.2937,34.428,437300.0
2008-12-01 10:10:00,46.16,46.28,46.09,46.14,240400.0,34.428,34.5175,34.3758,34.4131,240400.0
2008-12-01 10:20:00,46.13,46.2,45.98,46.01,157700.0,34.4056,34.4578,34.2937,34.3161,157700.0
2008-12-01 10:30:00,46.01,46.05,45.83,45.97,115300.0,34.3161,34.3459,34.1818,34.2863,115300.0
2008-12-01 10:40:00,45.95,46.13,45.92,45.97,145700.0,34.2713,34.4056,34.249,34.2863,145700.0
2008-12-01 10:50:00,45.98,46.06,45.82,45.82,106200.0,34.2937,34.3534,34.1744,34.1744,106200.0
2008-12-01 11:00:00,45.83,45.83,45.66,45.66,133500.0,34.1818,34.1818,34.055,34.055,133500.0
2008-12-01 11:10:00,45.67,45.91,45.66,45.91,145600.0,34.0625,34.2415,34.055,34.2415,145600.0
2008-12-01 11:20:00,45.9,45.94,45.66,45.67,233400.0,34.234,34.2639,34.055,34.0625,233400.0
2008-12-01 11:30:00,45.68,45.91,45.65,45.88,276500.0,34.07,34.2415,34.0476,34.2191,276500.0
2008-12-01 11:40:00,45.89,46.0,45.88,45.93,489200.0,34.2266,34.3086,34.2191,34.2564,489200.0
2008-12-01 11:50:00,45.91,45.92,45.8,45.84,288200.0,34.2415,34.249,34.1595,34.1893,288200.0
2008-12-01 12:00:00,45.82,45.89,45.67,45.82,204600.0,34.1744,34.2266,34.0625,34.1744,204600.0
2008-12-01 12:10:00,45.8,45.92,45.7,45.76,172000.0,34.1595,34.249,34.0849,34.1296,172000.0
2008-12-01 12:20:00,45.75,45.76,45.48,45.53,427900.0,34.1222,34.1296,33.9208,33.9581,427900.0
2008-12-01 12:30:00,45.53,45.6,45.42,45.46,483300.0,33.9581,34.0103,33.876,33.9059,483300.0
2008-12-01 12:40:00,45.46,45.58,45.39,45.52,156200.0,33.9059,33.9954,33.8537,33.9506,156200.0
2008-12-01 12:50:00,45.52,45.56,45.34,45.4,207200.0,33.9506,33.9805,33.8164,33.8611,207200.0
2008-12-01 13:00:00,45.4,45.54,45.38,45.52,220900.0,33.8611,33.9655,33.8462,33.9506,220900.0
2008-12-01 13:10:00,45.53,45.74,45.53,45.72,142600.0,33.9581,34.1147,33.9581,34.0998,142600.0
2008-12-01 13:20:00,45.73,45.73,45.53,45.57,234300.0,34.1073,34.1073,33.9581,33.9879,234300.0
2008-12-01 13:30:00,45.58,45.8,45.54,45.66,241300.0,33.9954,34.1595,33.9655,34.055,241300.0
2008-12-01 13:40:00,45.67,45.73,45.4,45.43,335000.0,34.0625,34.1073,33.8611,33.8835,335000.0
2008-12-01 13:50:00,45.42,45.58,45.34,45.56,250300.0,33.876,33.9954,33.8164,33.9805,250300.0
2008-12-01 14:00:00,45.57,45.62,45.31,45.58,276600.0,33.9879,34.0252,33.794,33.9954,276600.0
2008-12-01 14:10:00,45.57,45.6,45.27,45.34,237100.0,33.9879,34.0103,33.7642,33.8164,237100.0
2008-12-01 14:20:00,45.35,45.56,45.3,45.53,380800.0,33.8238,33.9805,33.7865,33.9581,380800.0
2008-12-01 14:30:00,45.52,45.69,45.39,45.46,502700.0,33.9506,34.0774,33.8537,33.9059,502700.0
2008-12-01 14:40:00,45.46,45.71,45.41,45.63,319000.0,33.9059,34.0923,33.8686,34.0327,319000.0
2008-12-01 14:50:00,45.63,45.86,45.55,45.6,574300.0,34.0327,34.2042,33.973,34.0103,574300.0
2008-12-01 15:00:00,45.59,45.67,45.34,45.37,374000.0,34.0028,34.0625,33.8164,33.8388,374000.0
2008-12-01 15:10:00,45.36,45.5,45.27,45.31,161500.0,33.8313,33.9357,33.7642,33.794,161500.0
2008-12-01 15:20:00,45.31,45.32,44.98,45.07,683200.0,33.794,33.8015,33.5479,33.615,683200.0
2008-12-01 15:30:00,45.08,45.15,44.88,44.88,417300.0,33.6225,33.6747,33.4733,33.4733,417300.0
2008-12-01 15:40:00,44.86,44.89,44.39,44.58,839500.0,33.4584,33.4808,33.1078,33.2495,839500.0
2008-12-01 15:50:00,44.57,44.67,44.02,44.13,890400.0,33.2421,33.3167,32.8319,32.9139,890400.0
2008-12-02 09:30:00,44.89,44.96,44.54,44.69,696300.0,33.4808,33.533,33.2197,33.3316,696300.0
2008-12-02 09:40:00,44.68,44.69,44.24,44.32,265900.0,33.3241,33.3316,32.996,33.0556,265900.0
2008-12-02 09:50:00,44.32,44.59,44.19,44.41,301100.0,33.0556,33.257,32.9587,33.1227,301100.0
2008-12-02 10:00:00,44.41,44.94,44.35,44.9,503700.0,33.1227,33.518,33.078,33.4882,503700.0
2008-12-02 10:10:00,44.91,45.2,44.83,45.13,544500.0,33.4957,33.712,33.436,33.6598,544500.0
2008-12-02 10:20:00,45.13,45.28,44.97,45.09,479800.0,33.6598,33.7716,33.5404,33.6299,479800.0
2008-12-02 10:30:00,45.09,45.34,45.09,45.32,340400.0,33.6299,33.8164,33.6299,33.8015,340400.0
2008-12-02 10:40:00,45.31,45.45,45.23,45.26,201500.0,33.794,33.8984,33.7343,33.7567,201500.0
2008-12-02 10:50:00,45.27,45.29,45.07,45.17,201100.0,33.7642,33.7791,33.615,33.6896,201100.0
2008-12-02 11:00:00,45.2,45.26,45.01,45.13,226200.0,33.712,33.7567,33.5703,33.6598,226200.0
2008-12-02 11:10:00,45.14,45.22,44.95,45.04,183900.0,33.6672,33.7269,33.5255,33.5926,183900.0
2008-12-02 11:20:00,45.04,45.38,45.04,45.28,340300.0,33.5926,33.8462,33.5926,33.7716,340300.0
2008-12-02 11:30:00,45.28,45.44,45.14,45.16,456900.0,33.7716,33.891,33.6672,33.6821,456900.0
2008-12-02 11:40:00,45.16,45.44,45.08,45.43,194300.0,33.6821,33.891,33.6225,33.8835,194300.0
2008-12-02 11:50:00,45.42,45.54,45.39,45.44,304900.0,33.876,33.9655,33.8537,33.891,304900.0
2008-12-02 12:00:00,45.44,45.56,45.4,45.51,193800.0,33.891,33.9805,33.8611,33.9432,193800.0
2008-12-02 12:10:00,45.52,45.58,45.45,45.57,162300.0,33.9506,33.9954,33.8984,33.9879,162300.0
2008-12-02 12:20:00,45.56,45.76,45.56,45.7,158800.0,33.9805,34.1296,33.9805,34.0849,158800.0
2008-12-02 12:30:00,45.71,45.78,45.58,45.62,172100.0,34.0923,34.1445,33.9954,34.0252,172100.0
2008-12-02 12:40:00,45.62,45.62,45.5,45.53,140100.0,34.0252,34.0252,33.9357,33.9581,140100.0
2008-12-02 12:50:00,45.52,45.59,45.43,45.58,81900.0,33.9506,34.0028,33.8835,33.9954,81900.0
2008-12-02 13:00:00,45.48,45.61,45.45,45.47,56900.0,33.9208,34.0178,33.8984,33.9133,56900.0
2008-12-02 13:10:00,45.48,45.69,45.48,45.59,111400.0,33.9208,34.0774,33.9208,34.0028,111400.0
2008-12-02 13:20:00,45.59,45.61,45.49,45.54,84100.0,34.0028,34.0178,33.9283,33.9655,84100.0
2008-12-02 13:30:00,45.53,45.53,45.09,45.15,228100.0,33.9581,33.9581,33.6299,33.6747,228100.0
2008-12-02 13:40:00,45.12,45.25,45.08,45.12,281000.0,33.6523,33.7493,33.6225,33.6523,281000.0
2008-12-02 13:50:00,45.12,45.12,44.92,44.97,239900.0,33.6523,33.6523,33.5031,33.5404,239900.0
2008-12-02 14:00:00,44.97,45.06,44.47,44.53,618300.0,33.5404,33.6075,33.1675,33.2122,618300.0
2008-12-02 14:10:00,44.52,44.74,44.49,44.61,298600.0,33.2048,33.3689,33.1824,33.2719,298600.0
2008-12-02 14:20:00,44.61,44.61,44.22,44.44,452000.0,33.2719,33.2719,32.981,33.1451,452000.0
2008-12-02 14:30:00,44.44,44.73,44.33,44.66,430600.0,33.1451,33.3614,33.0631,33.3092,430600.0
2008-12-02 14:40:00,44.66,44.77,44.57,44.7,302700.0,33.3092,33.3913,33.2421,33.339,302700.0
2008-12-02 14:50:00,44.7,45.03,44.61,45.0,362400.0,33.339,33.5852,33.2719,33.5628,362400.0
2008-12-02 15:00:00,45.01,45.01,44.52,44.61,382800.0,33.5703,33.5703,33.2048,33.2719,382800.0
2008-12-02 15:10:00,44.6,45.18,44.49,45.18,335700.0,33.2645,33.697,33.1824,33.697,335700.0
2008-12-02 15:20:00,45.19,45.61,45.11,45.44,411300.0,33.7045,34.0178,33.6448,33.891,411300.0
2008-12-02 15:30:00,45.47,45.79,45.43,45.53,469800.0,33.9133,34.152,33.8835,33.9581,469800.0
2008-12-02 15:40:00,45.53,45.63,44.97,45.06,902400.0,33.9581,34.0327,33.5404,33.6075,902400.0
2008-12-02 15:50:00,45.06,45.92,44.92,45.92,1325200.0,33.6075,34.249,33.5031,34.249,1325200.0
2008-12-02 16:00:00,45.81,45.96,45.73,45.83,69300.0,34.1669,34.2788,34.1073,34.1818,69300.0
2008-12-02 16:10:00,45.81,45.84,45.81,45.84,900.0,34.1669,34.1893,34.1669,34.1893,900.0
2008-12-03 09:30:00,44.8,45.08,44.63,45.08,374800.0,33.4136,33.6225,33.2868,33.6225,374800.0
2008-12-03 09:40:00,45.08,45.2,44.9,44.93,198400.0,33.6225,33.712,33.4882,33.5106,198400.0
2008-12-03 09:50:00,44.94,45.06,44.72,44.86,328800.0,33.518,33.6075,33.354,33.4584,328800.0
2008-12-03 10:00:00,44.84,45.29,44.66,45.18,361800.0,33.4435,33.7791,33.3092,33.697,361800.0
2008-12-03 10:10:00,45.15,45.33,45.01,45.15,203500.0,33.6747,33.8089,33.5703,33.6747,203500.0
2008-12-03 10:20:00,45.15,45.52,45.1,45.51,202000.0,33.6747,33.9506,33.6374,33.9432,202000.0
2008-12-03 10:30:00,45.51,45.81,45.46,45.65,312700.0,33.9432,34.1669,33.9059,34.0476,312700.0
2008-12-03 10:40:00,45.64,46.04,45.58,45.96,375500.0,34.0401,34.3385,33.9954,34.2788,375500.0
2008-12-03 10:50:00,45.97,46.35,45.92,46.34,650900.0,34.2863,34.5697,34.249,34.5622,650900.0
2008-12-03 11:00:00,46.34,46.39,46.11,46.18,573700.0,34.5622,34.5995,34.3907,34.4429,573700.0
2008-12-03 11:10:00,46.19,46.71,46.17,46.53,396700.0,34.4503,34.8382,34.4354,34.7039,396700.0
2008-12-03 11:20:00,46.52,46.59,46.25,46.27,461000.0,34.6965,34.7487,34.4951,34.51,461000.0
2008-12-03 11:30:00,46.27,46.43,46.14,46.35,322800.0,34.51,34.6293,34.4131,34.5697,322800.0
2008-12-03 11:40:00,46.34,46.57,46.24,46.34,303700.0,34.5622,34.7338,34.4876,34.5622,303700.0
2008-12-03 11:50:00,46.35,46.68,46.27,46.64,254500.0,34.5697,34.8158,34.51,34.786,254500.0
2008-12-03 12:00:00,46.64,46.64,46.07,46.1,306800.0,34.786,34.786,34.3608,34.3832,306800.0
2008-12-03 12:10:00,46.1,46.29,45.96,45.96,365800.0,34.3832,34.5249,34.2788,34.2788,365800.0
2008-12-03 12:20:00,45.95,46.3,45.93,46.19,181000.0,34.2713,34.5324,34.2564,34.4503,181000.0
2008-12-03 12:30:00,46.2,46.39,46.19,46.36,194900.0,34.4578,34.5995,34.4503,34.5771,194900.0
2008-12-03 12:40:00,46.35,46.38,46.13,46.21,300100.0,34.5697,34.5921,34.4056,34.4653,300100.0
2008-12-03 12:50:00,46.2,46.42,46.1,46.23,269200.0,34.4578,34.6219,34.3832,34.4802,269200.0
2008-12-03 13:00:00,46.24,46.25,46.04,46.08,145800.0,34.4876,34.4951,34.3385,34.3683,145800.0
2008-12-03 13:10:00,46.08,46.15,45.99,46.07,141900.0,34.3683,34.4205,34.3012,34.3608,141900.0
2008-12-03 13:20:00,46.08,46.18,45.67,45.69,192900.0,34.3683,34.4429,34.0625,34.0774,192900.0
2008-12-03 13:30:00,45.65,45.68,45.46,45.49,247600.0,34.0476,34.07,33.9059,33.9283,247600.0
2008-12-03 13:40:00,45.47,45.48,45.12,45.27,354900.0,33.9133,33.9208,33.6523,33.7642,354900.0
2008-12-03 13:50:00,45.28,45.28,45.08,45.22,349700.0,33.7716,33.7716,33.6225,33.7269,349700.0
2008-12-03 14:00:00,45.23,45.44,45.07,45.32,769200.0,33.7343,33.891,33.615,33.8015,769200.0
2008-12-03 14:10:00,45.32,45.67,45.3,45.6,474000.0,33.8015,34.0625,33.7865,34.0103,474000.0
2008-12-03 14:20:00,45.61,46.11,45.53,45.97,431500.0,34.0178,34.3907,33.9581,34.2863,431500.0
2008-12-03 14:30:00,45.97,46.41,45.96,46.06,904000.0,34.2863,34.6144,34.2788,34.3534,904000.0
2008-12-03 14:40:00,46.03,46.45,46.02,46.26,433300.0,34.331,34.6443,34.3236,34.5026,433300.0
2008-12-03 14:50:00,46.27,46.52,46.03,46.05,627500.0,34.51,34.6965,34.331,34.3459,627500.0
2008-12-03 15:00:00,46.07,46.37,45.73,46.27,669000.0,34.3608,34.5846,34.1073,34.51,669000.0
2008-12-03 15:10:00,46.26,46.34,45.83,46.19,756500.0,34.5026,34.5622,34.1818,34.4503,756500.0
2008-12-03 15:20:00,46.18,46.4,45.91,46.24,440500.0,34.4429,34.607,34.2415,34.4876,440500.0
2008-12-03 15:30:00,46.24,46.57,46.01,46.54,465600.0,34.4876,34.7338,34.3161,34.7114,465600.0
2008-12-03 15:40:00,46.55,46.86,46.44,46.69,1021000.0,34.7188,34.9501,34.6368,34.8233,1021000.0
2008-12-03 15:50:00,46.69,47.1,46.62,47.0,1337500.0,34.8233,35.1291,34.7711,35.0545,1337500.0
2008-12-03 16:00:00,46.94,47.05,46.75,46.75,47800.0,35.0097,35.0918,34.868,34.868,47800.0
2008-12-03 16:10:00,46.78,46.78,46.78,46.78,600.0,34.8904,34.8904,34.8904,34.8904,600.0
2008-12-04 09:30:00,46.18,46.56,46.13,46.54,405200.0,34.4429,34.7263,34.4056,34.7114,405200.0
2008-12-04 09:40:00,46.58,46.93,46.57,46.9,813600.0,34.7412,35.0023,34.7338,34.9799,813600.0
2008-12-04 09:50:00,46.9,47.05,46.84,46.84,443700.0,34.9799,35.0918,34.9351,34.9351,443700.0
2008-12-04 10:00:00,46.84,47.17,46.74,46.8,321000.0,34.9351,35.1813,34.8606,34.9053,321000.0
2008-12-04 10:10:00,46.79,46.89,46.56,46.68,325200.0,34.8978,34.9724,34.7263,34.8158,325200.0
2008-12-04 10:20:00,46.7,47.0,46.64,46.77,298400.0,34.8307,35.0545,34.786,34.8829,298400.0
2008-12-04 10:30:00,46.77,47.11,46.71,47.03,228100.0,34.8829,35.1365,34.8382,35.0768,228100.0
2008-12-04 10:40:00,47.04,47.19,46.95,46.97,229200.0,35.0843,35.1962,35.0172,35.0321,229200.0
2008-12-04 10:50:00,46.98,47.32,46.89,47.25,146100.0,35.0396,35.2931,34.9724,35.2409,146100.0
2008-12-04 11:00:00,47.24,47.28,46.93,46.97,301200.0,35.2335,35.2633,35.0023,35.0321,301200.0
2008-12-04 11:10:00,46.96,47.14,46.81,47.02,146400.0,35.0246,35.1589,34.9128,35.0694,146400.0
2008-12-04 11:20:00,47.02,47.27,46.92,47.12,278100.0,35.0694,35.2559,34.9948,35.144,278100.0
2008-12-04 11:30:00,47.12,47.12,46.76,46.88,271600.0,35.144,35.144,34.8755,34.965,271600.0
2008-12-04 11:40:00,46.87,46.93,46.64,46.8,261600.0,34.9575,35.0023,34.786,34.9053,261600.0
2008-12-04 11:50:00,46.81,47.03,46.73,46.85,196800.0,34.9128,35.0768,34.8531,34.9426,196800.0
2008-12-04 12:00:00,46.84,46.89,46.58,46.68,176300.0,34.9351,34.9724,34.7412,34.8158,176300.0
2008-12-04 12:10:00,46.68,46.7,46.43,46.43,223700.0,34.8158,34.8307,34.6293,34.6293,223700.0
2008-12-04 12:20:00,46.43,46.64,46.38,46.55,293100.0,34.6293,34.786,34.5921,34.7188,293100.0
2008-12-04 12:30:00,46.56,46.69,46.46,46.65,272800.0,34.7263,34.8233,34.6517,34.7934,272800.0
2008-12-04 12:40:00,46.65,46.79,46.61,46.66,86300.0,34.7934,34.8978,34.7636,34.8009,86300.0
2008-12-04 12:50:00,46.66,46.71,46.53,46.62,161900.0,34.8009,34.8382,34.7039,34.7711,161900.0
2008-12-04 13:00:00,46.6,46.64,46.43,46.44,193200.0,34.7561,34.786,34.6293,34.6368,193200.0
2008-12-04 13:10:00,46.44,46.49,46.29,46.35,131300.0,34.6368,34.6741,34.5249,34.5697,131300.0
2008-12-04 13:20:00,46.33,46.41,46.25,46.25,96900.0,34.5548,34.6144,34.4951,34.4951,96900.0
2008-12-04 13:30:00,46.23,46.52,46.21,46.49,118500.0,34.4802,34.6965,34.4653,34.6741,118500.0
2008-12-04 13:40:00,46.5,46.68,46.39,46.62,208400.0,34.6816,34.8158,34.5995,34.7711,208400.0
2008-12-04 13:50:00,46.62,46.84,46.57,46.69,187900.0,34.7711,34.9351,34.7338,34.8233,187900.0
2008-12-04 14:00:00,46.67,46.9,46.65,46.8,176000.0,34.8083,34.9799,34.7934,34.9053,176000.0
2008-12-04 14:10:00,46.81,46.9,46.57,46.62,241400.0,34.9128,34.9799,34.7338,34.7711,241400.0
2008-12-04 14:20:00,46.62,46.84,46.57,46.66,390200.0,34.7711,34.9351,34.7338,34.8009,390200.0
2008-12-04 14:30:00,46.64,46.98,46.64,46.89,316900.0,34.786,35.0396,34.786,34.9724,316900.0
2008-12-04 14:40:00,46.87,46.87,46.36,46.47,355700.0,34.9575,34.9575,34.5771,34.6592,355700.0
2008-12-04 14:50:00,46.5,46.7,46.41,46.41,205900.0,34.6816,34.8307,34.6144,34.6144,205900.0
2008-12-04 15:00:00,46.39,46.44,45.69,45.8,401900.0,34.5995,34.6368,34.0774,34.1595,401900.0
2008-12-04 15:10:00,45.8,45.98,45.36,45.52,611500.0,34.1595,34.2937,33.8313,33.9506,611500.0
2008-12-04 15:20:00,45.54,45.56,45.16,45.16,482600.0,33.9655,33.9805,33.6821,33.6821,482600.0
2008-12-04 15:30:00,45.17,45.37,44.98,45.02,464300.0,33.6896,33.8388,33.5479,33.5777,464300.0
2008-12-04 15:40:00,45.02,45.6,44.94,45.38,506800.0,33.5777,34.0103,33.518,33.8462,506800.0
2008-12-04 15:50:00,45.39,45.78,45.1,45.65,757300.0,33.8537,34.1445,33.6374,34.0476,757300.0
2008-12-05 09:30:00,44.96,45.38,44.88,45.34,502700.0,33.533,33.8462,33.4733,33.8164,502700.0
2008-12-05 09:40:00,45.35,45.47,44.83,44.85,724900.0,33.8238,33.9133,33.436,33.4509,724900.0
2008-12-05 09:50:00,44.84,45.18,44.71,44.73,433100.0,33.4435,33.697,33.3465,33.3614,433100.0
2008-12-05 10:00:00,44.71,44.82,44.62,44.65,559400.0,33.3465,33.4285,33.2794,33.3018,559400.0
2008-12-05 10:10:00,44.67,44.67,44.41,44.48,640300.0,33.3167,33.3167,33.1227,33.175,640300.0
2008-12-05 10:20:00,44.46,44.6,44.27,44.52,523200.0,33.16,33.2645,33.0183,33.2048,523200.0
2008-12-05 10:30:00,44.5,44.68,44.38,44.45,229400.0,33.1899,33.3241,33.1004,33.1526,229400.0
2008-12-05 10:40:00,44.44,44.52,44.17,44.5,221700.0,33.1451,33.2048,32.9437,33.1899,221700.0
2008-12-05 10:50:00,44.49,44.77,44.43,44.64,247600.0,33.1824,33.3913,33.1377,33.2943,247600.0
2008-12-05 11:00:00,44.65,44.71,44.52,44.57,135100.0,33.3018,33.3465,33.2048,33.2421,135100.0
2008-12-05 11:10:00,44.62,44.77,44.51,44.64,286300.0,33.2794,33.3913,33.1973,33.2943,286300.0
2008-12-05 11:20:00,44.63,44.65,44.38,44.43,178900.0,33.2868,33.3018,33.1004,33.1377,178900.0
2008-12-05 11:30:00,44.43,44.65,44.32,44.64,262500.0,33.1377,33.3018,33.0556,33.2943,262500.0
2008-12-05 11:40:00,44.65,44.8,44.59,44.64,191400.0,33.3018,33.4136,33.257,33.2943,191400.0
2008-12-05 11:50:00,44.65,45.01,44.64,44.87,158900.0,33.3018,33.5703,33.2943,33.4658,158900.0
2008-12-05 12:00:00,44.88,45.07,44.79,45.07,171900.0,33.4733,33.615,33.4062,33.615,171900.0
2008-12-05 12:10:00,45.04,45.05,44.84,44.98,129000.0,33.5926,33.6001,33.4435,33.5479,129000.0
2008-12-05 12:20:00,44.97,45.12,44.93,45.1,139200.0,33.5404,33.6523,33.5106,33.6374,139200.0
2008-12-05 12:30:00,45.1,45.1,44.69,44.8,51600.0,33.6374,33.6374,33.3316,33.4136,51600.0
2008-12-05 12:40:00,44.78,44.83,44.61,44.79,143300.0,33.3987,33.436,33.2719,33.4062,143300.0
2008-12-05 12:50:00,44.79,44.82,44.66,44.78,173700.0,33.4062,33.4285,33.3092,33.3987,173700.0
2008-12-05 13:00:00,44.81,45.14,44.79,45.07,130400.0,33.4211,33.6672,33.4062,33.615,130400.0
2008-12-05 13:10:00,45.06,45.31,45.06,45.15,284300.0,33.6075,33.794,33.6075,33.6747,284300.0
2008-12-05 13:20:00,45.13,45.31,45.07,45.07,181700.0,33.6598,33.794,33.615,33.615,181700.0
2008-12-05 13:30:00,45.08,45.36,45.07,45.24,172500.0,33.6225,33.8313,33.615,33.7418,172500.0
2008-12-05 13:40:00,45.24,45.68,45.12,45.62,303900.0,33.7418,34.07,33.6523,34.0252,303900.0
2008-12-05 13:50:00,45.62,45.98,45.6,45.68,388600.0,34.0252,34.2937,34.0103,34.07,388600.0
2008-12-05 14:00:00,45.71,45.83,45.44,45.44,488700.0,34.0923,34.1818,33.891,33.891,488700.0
2008-12-05 14:10:00,45.43,45.64,45.34,45.5,247300.0,33.8835,34.0401,33.8164,33.9357,247300.0
2008-12-05 14:20:00,45.51,45.85,45.43,45.59,280800.0,33.9432,34.1968,33.8835,34.0028,280800.0
2008-12-05 14:30:00,45.59,46.01,45.5,46.01,311800.0,34.0028,34.3161,33.9357,34.3161,311800.0
2008-12-05 14:40:00,46.02,46.89,46.02,46.83,421900.0,34.3236,34.9724,34.3236,34.9277,421900.0
2008-12-05 14:50:00,46.83,46.86,46.56,46.67,414700.0,34.9277,34.9501,34.7263,34.8083,414700.0
2008-12-05 15:00:00,46.7,46.88,46.23,46.37,538300.0,34.8307,34.965,34.4802,34.5846,538300.0
2008-12-05 15:10:00,46.37,47.02,46.3,46.79,514700.0,34.5846,35.0694,34.5324,34.8978,514700.0
2008-12-05 15:20:00,46.79,46.9,46.51,46.83,351500.0,34.8978,34.9799,34.689,34.9277,351500.0
2008-12-05 15:30:00,46.81,47.28,46.8,47.19,592200.0,34.9128,35.2633,34.9053,35.1962,592200.0
2008-12-05 15:40:00,47.19,47.38,46.98,47.2,745400.0,35.1962,35.3379,35.0396,35.2036,745400.0
2008-12-05 15:50:00,47.18,47.44,47.03,47.32,673800.0,35.1887,35.3826,35.0768,35.2931,673800.0
2008-12-08 09:30:00,48.58,48.79,48.43,48.74,839300.0,36.2329,36.3895,36.121,36.3522,839300.0
2008-12-08 09:40:00,48.75,49.07,48.75,48.93,503000.0,36.3597,36.5984,36.3597,36.4939,503000.0
2008-12-08 09:50:00,48.93,48.95,48.54,48.57,599200.0,36.4939,36.5089,36.2031,36.2254,599200.0
2008-12-08 10:00:00,48.58,48.83,48.43,48.78,240500.0,36.2329,36.4194,36.121,36.3821,240500.0
2008-12-08 10:10:00,48.78,48.81,48.49,48.59,326400.0,36.3821,36.4044,36.1658,36.2404,326400.0
2008-12-08 10:20:00,48.58,48.87,48.56,48.82,269300.0,36.2329,36.4492,36.218,36.4119,269300.0
2008-12-08 10:30:00,48.82,49.03,48.74,49.0,278600.0,36.4119,36.5685,36.3522,36.5462,278600.0
2008-12-08 10:40:00,49.01,49.24,48.98,49.13,248100.0,36.5536,36.7252,36.5312,36.6431,248100.0
2008-12-08 10:50:00,49.13,49.21,49.05,49.14,124500.0,36.6431,36.7028,36.5834,36.6506,124500.0
2008-12-08 11:00:00,49.15,49.21,48.95,48.97,116900.0,36.658,36.7028,36.5089,36.5238,116900.0
2008-12-08 11:10:00,48.97,49.04,48.88,48.94,169300.0,36.5238,36.576,36.4567,36.5014,169300.0
2008-12-08 11:20:00,48.94,49.03,48.91,48.93,115400.0,36.5014,36.5685,36.479,36.4939,115400.0
2008-12-08 11:30:00,48.94,49.07,48.82,48.89,165000.0,36.5014,36.5984,36.4119,36.4641,165000.0
2008-12-08 11:40:00,48.88,48.89,48.74,48.79,186900.0,36.4567,36.4641,36.3522,36.3895,186900.0
2008-12-08 11:50:00,48.79,48.8,48.52,48.61,133200.0,36.3895,36.397,36.1882,36.2553,133200.0
2008-12-08 12:00:00,48.62,48.73,48.49,48.54,162100.0,36.2627,36.3448,36.1658,36.2031,162100.0
2008-12-08 12:10:00,48.54,48.78,48.45,48.74,109000.0,36.2031,36.3821,36.1359,36.3522,109000.0
2008-12-08 12:20:00,48.74,48.87,48.72,48.83,122200.0,36.3522,36.4492,36.3373,36.4194,122200.0
2008-12-08 12:30:00,48.83,48.89,48.7,48.7,342300.0,36.4194,36.4641,36.3224,36.3224,342300.0
2008-12-08 12:40:00,48.7,48.87,48.69,48.69,120400.0,36.3224,36.4492,36.3149,36.3149,120400.0
2008-12-08 12:50:00,48.69,48.8,48.48,48.57,148200.0,36.3149,36.397,36.1583,36.2254,148200.0
2008-12-08 13:00:00,48.58,48.79,48.58,48.73,169000.0,36.2329,36.3895,36.2329,36.3448,169000.0
2008-12-08 13:10:00,48.72,48.84,48.53,48.57,196600.0,36.3373,36.4268,36.1956,36.2254,196600.0
2008-12-08 13:20:00,48.56,48.71,48.46,48.62,250400.0,36.218,36.3299,36.1434,36.2627,250400.0
2008-12-08 13:30:00,48.61,48.61,48.26,48.47,358000.0,36.2553,36.2553,35.9942,36.1509,358000.0
2008-12-08 13:40:00,48.49,48.6,48.4,48.44,164900.0,36.1658,36.2478,36.0986,36.1285,164900.0
2008-12-08 13:50:00,48.43,48.55,48.3,48.49,207100.0,36.121,36.2105,36.0241,36.1658,207100.0
2008-12-08 14:00:00,48.5,48.77,48.45,48.73,268200.0,36.1732,36.3746,36.1359,36.3448,268200.0
2008-12-08 14:10:00,48.74,48.87,48.73,48.81,221000.0,36.3522,36.4492,36.3448,36.4044,221000.0
2008-12-08 14:20:00,48.81,49.1,48.81,48.98,263800.0,36.4044,36.6207,36.4044,36.5312,263800.0
2008-12-08 14:30:00,48.99,49.06,48.81,48.94,238100.0,36.5387,36.5909,36.4044,36.5014,238100.0
2008-12-08 14:40:00,48.97,49.35,48.92,49.24,371000.0,36.5238,36.8072,36.4865,36.7252,371000.0
2008-12-08 14:50:00,49.24,49.39,49.16,49.38,248100.0,36.7252,36.837,36.6655,36.8296,248100.0
2008-12-08 15:00:00,49.4,49.46,49.24,49.42,364100.0,36.8445,36.8892,36.7252,36.8594,364100.0
2008-12-08 15:10:00,49.41,49.56,49.34,49.41,409800.0,36.8519,36.9638,36.7997,36.8519,409800.0
2008-12-08 15:20:00,49.42,49.53,49.31,49.44,272300.0,36.8594,36.9414,36.7774,36.8743,272300.0
2008-12-08 15:30:00,49.45,49.59,49.17,49.17,429500.0,36.8818,36.9862,36.6729,36.6729,429500.0
2008-12-08 15:40:00,49.17,49.39,48.69,48.83,1108600.0,36.6729,36.837,36.3149,36.4194,1108600.0
2008-12-08 15:50:00,48.84,49.25,48.83,48.99,829300.0,36.4268,36.7326,36.4194,36.5387,829300.0
2008-12-09 09:30:00,48.55,48.6,48.3,48.55,394000.0,36.2105,36.2478,36.0241,36.2105,394000.0
2008-12-09 09:40:00,48.55,48.83,48.41,48.68,380800.0,36.2105,36.4194,36.1061,36.3075,380800.0
2008-12-09 09:50:00,48.69,48.78,48.41,48.44,349700.0,36.3149,36.3821,36.1061,36.1285,349700.0
2008-12-09 10:00:00,48.45,48.88,48.45,48.73,324100.0,36.1359,36.4567,36.1359,36.3448,324100.0
2008-12-09 10:10:00,48.75,49.22,48.75,49.19,306500.0,36.3597,36.7102,36.3597,36.6879,306500.0
2008-12-09 10:20:00,49.18,49.27,49.11,49.12,448400.0,36.6804,36.7475,36.6282,36.6357,448400.0
2008-12-09 10:30:00,49.12,49.43,49.1,49.29,293000.0,36.6357,36.8669,36.6207,36.7624,293000.0
2008-12-09 10:40:00,49.3,49.51,49.27,49.38,323800.0,36.7699,36.9265,36.7475,36.8296,323800.0
2008-12-09 10:50:00,49.38,49.51,49.33,49.39,221800.0,36.8296,36.9265,36.7923,36.837,221800.0
2008-12-09 11:00:00,49.39,49.55,49.21,49.22,177000.0,36.837,36.9564,36.7028,36.7102,177000.0
2008-12-09 11:10:00,49.22,49.27,49.01,49.03,336500.0,36.7102,36.7475,36.5536,36.5685,336500.0
2008-12-09 11:20:00,49.02,49.05,48.81,48.81,170300.0,36.5611,36.5834,36.4044,36.4044,170300.0
2008-12-09 11:30:00,48.81,49.0,48.74,48.78,154100.0,36.4044,36.5462,36.3522,36.3821,154100.0
2008-12-09 11:40:00,48.79,49.05,48.79,48.95,235000.0,36.3895,36.5834,36.3895,36.5089,235000.0
2008-12-09 11:50:00,48.95,49.13,48.95,49.0,188500.0,36.5089,36.6431,36.5089,36.5462,188500.0
2008-12-09 12:00:00,49.01,49.22,48.95,49.13,143800.0,36.5536,36.7102,36.5089,36.6431,143800.0
2008-12-09 12:10:00,49.13,49.21,48.91,49.05,191000.0,36.6431,36.7028,36.479,36.5834,191000.0
2008-12-09 12:20:00,49.05,49.06,48.8,48.92,157600.0,36.5834,36.5909,36.397,36.4865,157600.0
2008-12-09 12:30:00,48.92,49.17,48.92,49.15,311600.0,36.4865,36.6729,36.4865,36.658,311600.0
2008-12-09 12:40:00,49.15,49.21,49.07,49.09,231400.0,36.658,36.7028,36.5984,36.6133,231400.0
2008-12-09 12:50:00,49.07,49.17,48.84,48.89,129000.0,36.5984,36.6729,36.4268,36.4641,129000.0
2008-12-09 13:00:00,48.91,49.04,48.76,48.97,164200.0,36.479,36.576,36.3672,36.5238,164200.0
2008-12-09 13:10:00,48.98,49.01,48.62,48.65,198200.0,36.5312,36.5536,36.2627,36.2851,198200.0
2008-12-09 13:20:00,48.64,48.73,48.54,48.57,196400.0,36.2777,36.3448,36.2031,36.2254,196400.0
2008-12-09 13:30:00,48.57,48.64,48.39,48.56,270200.0,36.2254,36.2777,36.0912,36.218,270200.0
2008-12-09 13:40:00,48.53,48.76,48.47,48.76,205000.0,36.1956,36.3672,36.1509,36.3672,205000.0
2008-12-09 13:50:00,48.75,48.76,48.48,48.56,201100.0,36.3597,36.3672,36.1583,36.218,201100.0
2008-12-09 14:00:00,48.51,48.55,48.14,48.15,236400.0,36.1807,36.2105,35.9047,35.9122,236400.0
2008-12-09 14:10:00,48.17,48.35,48.1,48.32,264000.0,35.9271,36.0614,35.8749,36.039,264000.0
2008-12-09 14:20:00,48.32,48.32,47.9,47.99,422000.0,36.039,36.039,35.7257,35.7929,422000.0
2008-12-09 14:30:00,47.99,48.05,47.84,48.02,269200.0,35.7929,35.8376,35.681,35.8152,269200.0
2008-12-09 14:40:00,48.01,48.23,47.91,48.19,208100.0,35.8078,35.9719,35.7332,35.942,208100.0
2008-12-09 14:50:00,48.17,48.52,48.06,48.44,394600.0,35.9271,36.1882,35.8451,36.1285,394600.0
2008-12-09 15:00:00,48.45,48.69,48.31,48.59,444400.0,36.1359,36.3149,36.0315,36.2404,444400.0
2008-12-09 15:10:00,48.57,48.58,48.2,48.46,414900.0,36.2254,36.2329,35.9495,36.1434,414900.0
2008-12-09 15:20:00,48.47,48.59,47.96,48.0,351600.0,36.1509,36.2404,35.7705,35.8003,351600.0
2008-12-09 15:30:00,47.98,48.18,47.87,48.02,391800.0,35.7854,35.9346,35.7034,35.8152,391800.0
2008-12-09 15:40:00,48.01,48.34,47.98,48.05,278500.0,35.8078,36.0539,35.7854,35.8376,278500.0
2008-12-09 15:50:00,48.04,48.23,47.9,48.07,497400.0,35.8301,35.9719,35.7257,35.8525,497400.0
2008-12-09 16:00:00,48.04,48.17,48.04,48.06,10700.0,35.8301,35.9271,35.8301,35.8451,10700.0
2008-12-09 16:10:00,48.07,48.16,48.07,48.16,500.0,35.8525,35.9196,35.8525,35.9196,500.0
2008-12-10 09:30:00,48.56,48.72,48.47,48.56,187000.0,36.218,36.3373,36.1509,36.218,187000.0
2008-12-10 09:40:00,48.53,48.6,48.39,48.43,154300.0,36.1956,36.2478,36.0912,36.121,154300.0
2008-12-10 09:50:00,48.42,48.49,48.29,48.29,113400.0,36.1136,36.1658,36.0166,36.0166,113400.0
2008-12-10 10:00:00,48.33,48.62,48.29,48.54,169700.0,36.0464,36.2627,36.0166,36.2031,169700.0
2008-12-10 10:10:00,48.55,48.91,48.5,48.91,213600.0,36.2105,36.479,36.1732,36.479,213600.0
2008-12-10 10:20:00,48.94,48.95,48.75,48.79,151200.0,36.5014,36.5089,36.3597,36.3895,151200.0
2008-12-10 10:30:00,48.78,48.86,48.63,48.74,147200.0,36.3821,36.4417,36.2702,36.3522,147200.0
2008-12-10 10:40:00,48.78,48.8,48.47,48.55,171500.0,36.3821,36.397,36.1509,36.2105,171500.0
2008-12-10 10:50:00,48.53,48.54,48.37,48.48,125900.0,36.1956,36.2031,36.0763,36.1583,125900.0
2008-12-10 11:00:00,48.51,48.67,48.44,48.54,179900.0,36.1807,36.3,36.1285,36.2031,179900.0
2008-12-10 11:10:00,48.51,48.85,48.51,48.82,174000.0,36.1807,36.4343,36.1807,36.4119,174000.0
2008-12-10 11:20:00,48.81,48.87,48.68,48.75,150600.0,36.4044,36.4492,36.3075,36.3597,150600.0
2008-12-10 11:30:00,48.75,48.87,48.64,48.7,109400.0,36.3597,36.4492,36.2777,36.3224,109400.0
2008-12-10 11:40:00,48.7,48.98,48.65,48.93,169900.0,36.3224,36.5312,36.2851,36.4939,169900.0
2008-12-10 11:50:00,48.96,49.05,48.86,48.91,179900.0,36.5163,36.5834,36.4417,36.479,179900.0
2008-12-10 12:00:00,48.93,49.02,48.83,48.93,217900.0,36.4939,36.5611,36.4194,36.4939,217900.0
2008-12-10 12:10:00,48.93,49.15,48.92,48.98,181100.0,36.4939,36.658,36.4865,36.5312,181100.0
2008-12-10 12:20:00,48.98,49.0,48.64,48.66,185000.0,36.5312,36.5462,36.2777,36.2926,185000.0
2008-12-10 12:30:00,48.66,48.7,48.51,48.62,200200.0,36.2926,36.3224,36.1807,36.2627,200200.0
2008-12-10 12:40:00,48.61,48.74,48.6,48.68,200000.0,36.2553,36.3522,36.2478,36.3075,200000.0
2008-12-10 12:50:00,48.68,48.78,48.51,48.56,155800.0,36.3075,36.3821,36.1807,36.218,155800.0
2008-12-10 13:00:00,48.54,48.7,48.51,48.62,149500.0,36.2031,36.3224,36.1807,36.2627,149500.0
2008-12-10 13:10:00,48.65,48.9,48.65,48.82,193100.0,36.2851,36.4716,36.2851,36.4119,193100.0
2008-12-10 13:20:00,48.81,48.85,48.67,48.7,97800.0,36.4044,36.4343,36.3,36.3224,97800.0
2008-12-10 13:30:00,48.7,48.73,48.4,48.48,485600.0,36.3224,36.3448,36.0986,36.1583,485600.0
2008-12-10 13:40:00,48.48,48.48,48.35,48.46,115700.0,36.1583,36.1583,36.0614,36.1434,115700.0
2008-12-10 13:50:00,48.43,48.43,48.01,48.14,254500.0,36.121,36.121,35.8078,35.9047,254500.0
2008-12-10 14:00:00,48.13,48.23,48.0,48.17,232500.0,35.8973,35.9719,35.8003,35.9271,232500.0
2008-12-10 14:10:00,48.21,48.31,48.17,48.24,191700.0,35.9569,36.0315,35.9271,35.9793,191700.0
2008-12-10 14:20:00,48.24,48.25,47.91,48.11,167900.0,35.9793,35.9868,35.7332,35.8824,167900.0
2008-12-10 14:30:00,48.12,48.32,47.95,48.31,153900.0,35.8898,36.039,35.763,36.0315,153900.0
2008-12-10 14:40:00,48.3,48.4,48.12,48.12,294600.0,36.0241,36.0986,35.8898,35.8898,294600.0
2008-12-10 14:50:00,48.11,48.39,48.05,48.26,193200.0,35.8824,36.0912,35.8376,35.9942,193200.0
2008-12-10 15:00:00,48.27,48.49,48.17,48.44,210600.0,36.0017,36.1658,35.9271,36.1285,210600.0
2008-12-10 15:10:00,48.42,48.62,48.37,48.48,265100.0,36.1136,36.2627,36.0763,36.1583,265100.0
2008-12-10 15:20:00,48.49,48.66,48.39,48.64,262600.0,36.1658,36.2926,36.0912,36.2777,262600.0
2008-12-10 15:30:00,48.63,48.66,48.28,48.31,325300.0,36.2702,36.2926,36.0091,36.0315,325300.0
2008-12-10 15:40:00,48.31,48.75,48.31,48.64,320200.0,36.0315,36.3597,36.0315,36.2777,320200.0
2008-12-10 15:50:00,48.64,48.83,48.58,48.64,739400.0,36.2777,36.4194,36.2329,36.2777,739400.0
2008-12-10 16:00:00,48.65,48.66,48.55,48.64,48800.0,36.2851,36.2926,36.2105,36.2777,48800.0
2008-12-10 16:10:00,48.6,48.6,48.55,48.55,200.0,36.2478,36.2478,36.2105,36.2105,200.0
2008-12-11 09:30:00,48.23,48.31,47.96,48.24,184300.0,35.9719,36.0315,35.7705,35.9793,184300.0
2008-12-11 09:40:00,48.25,48.54,48.13,48.47,297500.0,35.9868,36.2031,35.8973,36.1509,297500.0
2008-12-11 09:50:00,48.47,48.61,48.4,48.52,307500.0,36.1509,36.2553,36.0986,36.1882,307500.0
2008-12-11 10:00:00,48.53,48.64,48.4,48.52,401000.0,36.1956,36.2777,36.0986,36.1882,401000.0
2008-12-11 10:10:00,48.51,48.69,48.48,48.67,303300.0,36.1807,36.3149,36.1583,36.3,303300.0
2008-12-11 10:20:00,48.68,48.94,48.66,48.79,297600.0,36.3075,36.5014,36.2926,36.3895,297600.0
2008-12-11 10:30:00,48.78,48.96,48.72,48.79,264500.0,36.3821,36.5163,36.3373,36.3895,264500.0
2008-12-11 10:40:00,48.79,48.8,48.64,48.71,86700.0,36.3895,36.397,36.2777,36.3299,86700.0
2008-12-11 10:50:00,48.7,48.73,48.6,48.68,133000.0,36.3224,36.3448,36.2478,36.3075,133000.0
2008-12-11 11:00:00,48.69,48.71,48.58,48.66,66400.0,36.3149,36.3299,36.2329,36.2926,66400.0
2008-12-11 11:10:00,48.67,48.85,48.65,48.65,104400.0,36.3,36.4343,36.2851,36.2851,104400.0
2008-12-11 11:20:00,48.66,48.74,48.48,48.52,178400.0,36.2926,36.3522,36.1583,36.1882,178400.0
2008-12-11 11:30:00,48.51,48.61,48.43,48.58,160300.0,36.1807,36.2553,36.121,36.2329,160300.0
2008-12-11 11:40:00,48.59,48.77,48.56,48.75,107000.0,36.2404,36.3746,36.218,36.3597,107000.0
2008-12-11 11:50:00,48.74,48.85,48.67,48.82,290000.0,36.3522,36.4343,36.3,36.4119,290000.0
2008-12-11 12:00:00,48.81,48.99,48.77,48.91,157300.0,36.4044,36.5387,36.3746,36.479,157300.0
2008-12-11 12:10:00,48.92,48.94,48.8,48.88,108200.0,36.4865,36.5014,36.397,36.4567,108200.0
2008-12-11 12:20:00,48.88,48.91,48.66,48.69,129700.0,36.4567,36.479,36.2926,36.3149,129700.0
2008-12-11 12:30:00,48.69,48.88,48.68,48.7,86800.0,36.3149,36.4567,36.3075,36.3224,86800.0
2008-12-11 12:40:00,48.7,48.82,48.67,48.76,90300.0,36.3224,36.4119,36.3,36.3672,90300.0
2008-12-11 12:50:00,48.76,48.94,48.74,48.91,162800.0,36.3672,36.5014,36.3522,36.479,162800.0
2008-12-11 13:00:00,48.9,48.92,48.74,48.75,54800.0,36.4716,36.4865,36.3522,36.3597,54800.0
2008-12-11 13:10:00,48.75,48.8,48.58,48.65,87000.0,36.3597,36.397,36.2329,36.2851,87000.0
2008-12-11 13:20:00,48.63,48.63,48.43,48.54,148900.0,36.2702,36.2702,36.121,36.2031,148900.0
2008-12-11 13:30:00,48.56,48.62,48.51,48.6,143100.0,36.218,36.2627,36.1807,36.2478,143100.0
2008-12-11 13:40:00,48.59,48.64,48.52,48.53,163700.0,36.2404,36.2777,36.1882,36.1956,163700.0
2008-12-11 13:50:00,48.54,48.57,48.32,48.36,266800.0,36.2031,36.2254,36.039,36.0688,266800.0
2008-12-11 14:00:00,48.36,48.47,48.34,48.35,50900.0,36.0688,36.1509,36.0539,36.0614,50900.0
2008-12-11 14:10:00,48.35,48.42,48.23,48.33,169800.0,36.0614,36.1136,35.9719,36.0464,169800.0
2008-12-11 14:20:00,48.34,48.34,48.15,48.27,113500.0,36.0539,36.0539,35.9122,36.0017,113500.0
2008-12-11 14:30:00,48.26,48.43,48.22,48.23,268700.0,35.9942,36.121,35.9644,35.9719,268700.0
2008-12-11 14:40:00,48.23,48.27,47.95,47.99,176200.0,35.9719,36.0017,35.763,35.7929,176200.0
2008-12-11 14:50:00,47.96,48.1,47.54,47.62,452300.0,35.7705,35.8749,35.4572,35.5169,452300.0
2008-12-11 15:00:00,47.62,47.62,47.32,47.48,534400.0,35.5169,35.5169,35.2931,35.4125,534400.0
2008-12-11 15:10:00,47.47,47.47,47.17,47.27,317800.0,35.405,35.405,35.1813,35.2559,317800.0
2008-12-11 15:20:00,47.26,47.46,47.18,47.41,266500.0,35.2484,35.3976,35.1887,35.3603,266500.0
2008-12-11 15:30:00,47.4,47.46,47.02,47.02,494400.0,35.3528,35.3976,35.0694,35.0694,494400.0
2008-12-11 15:40:00,47.02,47.42,46.99,47.28,414000.0,35.0694,35.3677,35.047,35.2633,414000.0
2008-12-11 15:50:00,47.28,47.47,47.22,47.32,500300.0,35.2633,35.405,35.2186,35.2931,500300.0
2008-12-12 09:30:00,45.99,46.59,45.82,46.43,1064800.0,34.3012,34.7487,34.1744,34.6293,1064800.0
2008-12-12 09:40:00,46.44,46.53,46.22,46.39,393000.0,34.6368,34.7039,34.4727,34.5995,393000.0
2008-12-12 09:50:00,46.4,46.93,46.38,46.78,385600.0,34.607,35.0023,34.5921,34.8904,385600.0
2008-12-12 10:00:00,46.76,47.0,46.67,46.71,257200.0,34.8755,35.0545,34.8083,34.8382,257200.0
2008-12-12 10:10:00,46.72,46.75,46.47,46.52,226500.0,34.8456,34.868,34.6592,34.6965,226500.0
2008-12-12 10:20:00,46.55,46.73,46.53,46.72,183700.0,34.7188,34.8531,34.7039,34.8456,183700.0
2008-12-12 10:30:00,46.71,46.72,46.36,46.57,253300.0,34.8382,34.8456,34.5771,34.7338,253300.0
2008-12-12 10:40:00,46.59,46.77,46.5,46.7,149900.0,34.7487,34.8829,34.6816,34.8307,149900.0
2008-12-12 10:50:00,46.69,47.15,46.65,47.14,229100.0,34.8233,35.1663,34.7934,35.1589,229100.0
2008-12-12 11:00:00,47.13,47.24,46.96,47.23,186200.0,35.1514,35.2335,35.0246,35.226,186200.0
2008-12-12 11:10:00,47.25,47.25,46.9,46.95,193400.0,35.2409,35.2409,34.9799,35.0172,193400.0
2008-12-12 11:20:00,46.96,47.02,46.86,46.88,385600.0,35.0246,35.0694,34.9501,34.965,385600.0
2008-12-12 11:30:00,46.87,46.97,46.71,46.71,191400.0,34.9575,35.0321,34.8382,34.8382,191400.0
2008-12-12 11:40:00,46.7,46.76,46.56,46.7,220000.0,34.8307,34.8755,34.7263,34.8307,220000.0
2008-12-12 11:50:00,46.71,46.84,46.67,46.74,116800.0,34.8382,34.9351,34.8083,34.8606,116800.0
2008-12-12 12:00:00,46.75,47.0,46.75,46.95,120600.0,34.868,35.0545,34.868,35.0172,120600.0
2008-12-12 12:10:00,46.96,47.03,46.82,46.97,82000.0,35.0246,35.0768,34.9202,35.0321,82000.0
2008-12-12 12:20:00,46.96,47.12,46.92,47.06,110300.0,35.0246,35.144,34.9948,35.0992,110300.0
2008-12-12 12:30:00,47.06,47.39,46.96,47.35,166200.0,35.0992,35.3454,35.0246,35.3155,166200.0
2008-12-12 12:40:00,47.35,47.42,47.26,47.33,224800.0,35.3155,35.3677,35.2484,35.3006,224800.0
2008-12-12 12:50:00,47.32,47.71,47.3,47.6,282800.0,35.2931,35.584,35.2782,35.502,282800.0
2008-12-12 13:00:00,47.61,47.73,47.44,47.48,134800.0,35.5094,35.5989,35.3826,35.4125,134800.0
2008-12-12 13:10:00,47.52,47.53,47.31,47.36,109900.0,35.4423,35.4498,35.2857,35.323,109900.0
2008-12-12 13:20:00,47.35,47.48,47.15,47.27,179900.0,35.3155,35.4125,35.1663,35.2559,179900.0
2008-12-12 13:30:00,47.27,47.29,46.98,47.03,285700.0,35.2559,35.2708,35.0396,35.0768,285700.0
2008-12-12 13:40:00,47.02,47.02,46.81,46.93,249300.0,35.0694,35.0694,34.9128,35.0023,249300.0
2008-12-12 13:50:00,46.9,47.05,46.78,46.99,230100.0,34.9799,35.0918,34.8904,35.047,230100.0
2008-12-12 14:00:00,46.95,47.39,46.93,47.28,225900.0,35.0172,35.3454,35.0023,35.2633,225900.0
2008-12-12 14:10:00,47.29,47.42,47.01,47.03,224000.0,35.2708,35.3677,35.0619,35.0768,224000.0
2008-12-12 14:20:00,47.02,47.09,46.82,47.03,177200.0,35.0694,35.1216,34.9202,35.0768,177200.0
2008-12-12 14:30:00,47.01,47.24,46.69,47.18,238200.0,35.0619,35.2335,34.8233,35.1887,238200.0
2008-12-12 14:40:00,47.17,47.3,47.08,47.27,318000.0,35.1813,35.2782,35.1141,35.2559,318000.0
2008-12-12 14:50:00,47.27,47.66,47.27,47.58,481600.0,35.2559,35.5467,35.2559,35.4871,481600.0
2008-12-12 15:00:00,47.57,47.91,47.46,47.53,547700.0,35.4796,35.7332,35.3976,35.4498,547700.0
2008-12-12 15:10:00,47.52,47.61,47.24,47.25,311700.0,35.4423,35.5094,35.2335,35.2409,311700.0
2008-12-12 15:20:00,47.23,47.59,47.21,47.5,279400.0,35.226,35.4945,35.2111,35.4274,279400.0
2008-12-12 15:30:00,47.51,47.58,47.26,47.51,480100.0,35.4349,35.4871,35.2484,35.4349,480100.0
2008-12-12 15:40:00,47.5,47.68,47.27,47.44,346200.0,35.4274,35.5616,35.2559,35.3826,346200.0
2008-12-12 15:50:00,47.43,47.71,47.21,47.7,771200.0,35.3752,35.584,35.2111,35.5766,771200.0
2008-12-15 09:30:00,47.97,48.06,47.75,47.8,209500.0,35.7779,35.8451,35.6139,35.6511,209500.0
2008-12-15 09:40:00,47.79,47.89,47.63,47.79,142800.0,35.6437,35.7183,35.5244,35.6437,142800.0
2008-12-15 09:50:00,47.79,47.81,47.41,47.44,197700.0,35.6437,35.6586,35.3603,35.3826,197700.0
2008-12-15 10:00:00,47.41,47.44,47.22,47.27,210500.0,35.3603,35.3826,35.2186,35.2559,210500.0
2008-12-15 10:10:00,47.27,47.36,47.18,47.27,140200.0,35.2559,35.323,35.1887,35.2559,140200.0
2008-12-15 10:20:00,47.28,47.28,47.09,47.22,251900.0,35.2633,35.2633,35.1216,35.2186,251900.0
2008-12-15 10:30:00,47.22,47.35,47.15,47.33,253500.0,35.2186,35.3155,35.1663,35.3006,253500.0
2008-12-15 10:40:00,47.33,47.35,46.98,46.99,225200.0,35.3006,35.3155,35.0396,35.047,225200.0
2008-12-15 10:50:00,47.01,47.06,46.92,46.94,234700.0,35.0619,35.0992,34.9948,35.0097,234700.0
2008-12-15 11:00:00,46.95,47.03,46.85,47.01,215400.0,35.0172,35.0768,34.9426,35.0619,215400.0
2008-12-15 11:10:00,47.02,47.16,46.91,47.0,150500.0,35.0694,35.1738,34.9873,35.0545,150500.0
2008-12-15 11:20:00,47.01,47.19,47.01,47.12,119000.0,35.0619,35.1962,35.0619,35.144,119000.0
2008-12-15 11:30:00,47.05,47.17,46.97,46.99,72800.0,35.0918,35.1813,35.0321,35.047,72800.0
2008-12-15 11:40:00,47.0,47.16,46.97,47.16,107100.0,35.0545,35.1738,35.0321,35.1738,107100.0
2008-12-15 11:50:00,47.16,47.27,47.13,47.17,84300.0,35.1738,35.2559,35.1514,35.1813,84300.0
2008-12-15 12:00:00,47.16,47.27,47.06,47.26,120700.0,35.1738,35.2559,35.0992,35.2484,120700.0
2008-12-15 12:10:00,47.27,47.32,47.2,47.28,106600.0,35.2559,35.2931,35.2036,35.2633,106600.0
2008-12-15 12:20:00,47.3,47.38,47.28,47.36,73700.0,35.2782,35.3379,35.2633,35.323,73700.0
2008-12-15 12:30:00,47.35,47.39,47.12,47.12,68800.0,35.3155,35.3454,35.144,35.144,68800.0
2008-12-15 12:40:00,47.13,47.15,47.02,47.03,62900.0,35.1514,35.1663,35.0694,35.0768,62900.0
2008-12-15 12:50:00,47.02,47.09,46.99,47.07,89400.0,35.0694,35.1216,35.047,35.1067,89400.0
2008-12-15 13:00:00,47.04,47.1,46.72,46.72,328100.0,35.0843,35.1291,34.8456,34.8456,328100.0
2008-12-15 13:10:00,46.73,46.85,46.71,46.81,129200.0,34.8531,34.9426,34.8382,34.9128,129200.0
2008-12-15 13:20:00,46.81,47.06,46.8,47.02,212100.0,34.9128,35.0992,34.9053,35.0694,212100.0
2008-12-15 13:30:00,47.02,47.15,46.99,47.04,211400.0,35.0694,35.1663,35.047,35.0843,211400.0
2008-12-15 13:40:00,47.04,47.19,47.04,47.14,121400.0,35.0843,35.1962,35.0843,35.1589,121400.0
2008-12-15 13:50:00,47.13,47.13,46.97,47.03,125100.0,35.1514,35.1514,35.0321,35.0768,125100.0
2008-12-15 14:00:00,47.03,47.23,47.02,47.1,125100.0,35.0768,35.226,35.0694,35.1291,125100.0
2008-12-15 14:10:00,47.1,47.16,46.92,47.02,109500.0,35.1291,35.1738,34.9948,35.0694,109500.0
2008-12-15 14:20:00,47.04,47.16,46.89,46.89,96900.0,35.0843,35.1738,34.9724,34.9724,96900.0
2008-12-15 14:30:00,46.9,47.1,46.85,47.0,154700.0,34.9799,35.1291,34.9426,35.0545,154700.0
2008-12-15 14:40:00,46.99,47.1,46.82,46.91,126100.0,35.047,35.1291,34.9202,34.9873,126100.0
2008-12-15 14:50:00,46.9,46.95,46.73,46.73,131100.0,34.9799,35.0172,34.8531,34.8531,131100.0
2008-12-15 15:00:00,46.73,46.86,46.7,46.75,263800.0,34.8531,34.9501,34.8307,34.868,263800.0
2008-12-15 15:10:00,46.76,46.76,46.47,46.49,290000.0,34.8755,34.8755,34.6592,34.6741,290000.0
2008-12-15 15:20:00,46.49,46.65,46.47,46.63,320700.0,34.6741,34.7934,34.6592,34.7785,320700.0
2008-12-15 15:30:00,46.63,47.21,46.49,47.07,568000.0,34.7785,35.2111,34.6741,35.1067,568000.0
2008-12-15 15:40:00,47.03,47.37,47.0,47.2,952300.0,35.0768,35.3304,35.0545,35.2036,952300.0
2008-12-15 15:50:00,47.16,47.22,46.92,47.1,773600.0,35.1738,35.2186,34.9948,35.1291,773600.0
2008-12-16 09:30:00,47.56,47.84,47.5,47.79,249600.0,35.4721,35.681,35.4274,35.6437,249600.0
2008-12-16 09:40:00,47.83,47.91,47.63,47.63,169200.0,35.6735,35.7332,35.5244,35.5244,169200.0
2008-12-16 09:50:00,47.64,47.84,47.61,47.71,160700.0,35.5318,35.681,35.5094,35.584,160700.0
2008-12-16 10:00:00,47.68,47.96,47.63,47.96,252100.0,35.5616,35.7705,35.5244,35.7705,252100.0
2008-12-16 10:10:00,47.94,47.96,47.73,47.73,100400.0,35.7556,35.7705,35.5989,35.5989,100400.0
2008-12-16 10:20:00,47.71,47.83,47.67,47.77,92300.0,35.584,35.6735,35.5542,35.6288,92300.0
2008-12-16 10:30:00,47.78,47.82,47.66,47.66,81800.0,35.6362,35.6661,35.5467,35.5467,81800.0
2008-12-16 10:40:00,47.66,47.69,47.59,47.66,72200.0,35.5467,35.5691,35.4945,35.5467,72200.0
2008-12-16 10:50:00,47.68,47.76,47.68,47.75,91200.0,35.5616,35.6213,35.5616,35.6139,91200.0
2008-12-16 11:00:00,47.74,47.87,47.73,47.8,113700.0,35.6064,35.7034,35.5989,35.6511,113700.0
2008-12-16 11:10:00,47.8,47.86,47.71,47.76,54400.0,35.6511,35.6959,35.584,35.6213,54400.0
2008-12-16 11:20:00,47.76,47.86,47.73,47.85,100300.0,35.6213,35.6959,35.5989,35.6884,100300.0
2008-12-16 11:30:00,47.85,47.99,47.84,47.96,122400.0,35.6884,35.7929,35.681,35.7705,122400.0
2008-12-16 11:40:00,47.96,48.0,47.9,47.94,92900.0,35.7705,35.8003,35.7257,35.7556,92900.0
2008-12-16 11:50:00,47.94,48.0,47.9,47.95,103500.0,35.7556,35.8003,35.7257,35.763,103500.0
2008-12-16 12:00:00,47.95,47.96,47.83,47.84,47500.0,35.763,35.7705,35.6735,35.681,47500.0
2008-12-16 12:10:00,47.84,47.98,47.84,47.91,63900.0,35.681,35.7854,35.681,35.7332,63900.0
2008-12-16 12:20:00,47.91,47.98,47.85,47.88,58400.0,35.7332,35.7854,35.6884,35.7108,58400.0
2008-12-16 12:30:00,47.89,47.94,47.84,47.86,105700.0,35.7183,35.7556,35.681,35.6959,105700.0
2008-12-16 12:40:00,47.86,47.95,47.84,47.91,103800.0,35.6959,35.763,35.681,35.7332,103800.0
2008-12-16 12:50:00,47.92,47.93,47.79,47.79,65600.0,35.7406,35.7481,35.6437,35.6437,65600.0
2008-12-16 13:00:00,47.8,47.8,47.75,47.79,102600.0,35.6511,35.6511,35.6139,35.6437,102600.0
2008-12-16 13:10:00,47.8,47.91,47.76,47.88,141700.0,35.6511,35.7332,35.6213,35.7108,141700.0
2008-12-16 13:20:00,47.87,47.92,47.85,47.9,107100.0,35.7034,35.7406,35.6884,35.7257,107100.0
2008-12-16 13:30:00,47.91,47.95,47.8,47.87,167100.0,35.7332,35.763,35.6511,35.7034,167100.0
2008-12-16 13:40:00,47.86,47.89,47.8,47.81,124400.0,35.6959,35.7183,35.6511,35.6586,124400.0
2008-12-16 13:50:00,47.81,47.87,47.79,47.82,81700.0,35.6586,35.7034,35.6437,35.6661,81700.0
2008-12-16 14:00:00,47.83,47.9,47.8,47.82,140400.0,35.6735,35.7257,35.6511,35.6661,140400.0
2008-12-16 14:10:00,47.82,47.97,47.82,47.9,113300.0,35.6661,35.7779,35.6661,35.7257,113300.0
2008-12-16 14:20:00,47.9,48.42,47.89,48.24,681800.0,35.7257,36.1136,35.7183,35.9793,681800.0
2008-12-16 14:30:00,48.24,48.71,48.23,48.6,370500.0,35.9793,36.3299,35.9719,36.2478,370500.0
2008-12-16 14:40:00,48.59,48.63,48.08,48.2,510200.0,36.2404,36.2702,35.86,35.9495,510200.0
2008-12-16 14:50:00,48.19,48.63,48.13,48.58,481200.0,35.942,36.2702,35.8973,36.2329,481200.0
2008-12-16 15:00:00,48.62,48.78,48.3,48.69,435700.0,36.2627,36.3821,36.0241,36.3149,435700.0
2008-12-16 15:10:00,48.68,49.3,48.67,49.19,568800.0,36.3075,36.7699,36.3,36.6879,568800.0
2008-12-16 15:20:00,49.21,49.42,49.18,49.24,571000.0,36.7028,36.8594,36.6804,36.7252,571000.0
2008-12-16 15:30:00,49.23,49.32,49.07,49.29,622400.0,36.7177,36.7848,36.5984,36.7624,622400.0
2008-12-16 15:40:00,49.28,49.41,48.95,48.96,666900.0,36.755,36.8519,36.5089,36.5163,666900.0
2008-12-16 15:50:00,48.97,49.56,48.97,49.49,1019200.0,36.5238,36.9638,36.5238,36.9116,1019200.0
2008-12-16 16:00:00,49.56,49.56,49.18,49.18,46700.0,36.9638,36.9638,36.6804,36.6804,46700.0
2008-12-16 16:10:00,49.18,49.18,49.18,49.18,0.0,36.6804,36.6804,36.6804,36.6804,0.0
2008-12-17 09:30:00,48.95,49.1,48.71,49.09,689600.0,36.5089,36.6207,36.3299,36.6133,689600.0
2008-12-17 09:40:00,49.1,49.19,48.93,49.18,391200.0,36.6207,36.6879,36.4939,36.6804,391200.0
2008-12-17 09:50:00,49.18,49.19,48.97,49.14,323000.0,36.6804,36.6879,36.5238,36.6506,323000.0
2008-12-17 10:00:00,49.15,49.21,48.8,48.88,287400.0,36.658,36.7028,36.397,36.4567,287400.0
2008-12-17 10:10:00,48.89,48.89,48.6,48.74,317600.0,36.4641,36.4641,36.2478,36.3522,317600.0
2008-12-17 10:20:00,48.75,48.84,48.69,48.82,311600.0,36.3597,36.4268,36.3149,36.4119,311600.0
2008-12-17 10:30:00,48.87,48.92,48.76,48.85,194300.0,36.4492,36.4865,36.3672,36.4343,194300.0
2008-12-17 10:40:00,48.87,49.09,48.77,48.97,247700.0,36.4492,36.6133,36.3746,36.5238,247700.0
2008-12-17 10:50:00,48.95,49.14,48.94,49.14,281600.0,36.5089,36.6506,36.5014,36.6506,281600.0
2008-12-17 11:00:00,49.14,49.25,49.02,49.11,206100.0,36.6506,36.7326,36.5611,36.6282,206100.0
2008-12-17 11:10:00,49.12,49.13,48.93,48.94,147600.0,36.6357,36.6431,36.4939,36.5014,147600.0
2008-12-17 11:20:00,48.95,48.99,48.91,48.95,137200.0,36.5089,36.5387,36.479,36.5089,137200.0
2008-12-17 11:30:00,48.95,49.03,48.79,48.96,226900.0,36.5089,36.5685,36.3895,36.5163,226900.0
2008-12-17 11:40:00,48.96,49.1,48.94,49.03,241500.0,36.5163,36.6207,36.5014,36.5685,241500.0
2008-12-17 11:50:00,49.02,49.14,48.97,49.1,165200.0,36.5611,36.6506,36.5238,36.6207,165200.0
2008-12-17 12:00:00,49.12,49.26,49.01,49.21,187100.0,36.6357,36.7401,36.5536,36.7028,187100.0
2008-12-17 12:10:00,49.22,49.38,49.22,49.29,232000.0,36.7102,36.8296,36.7102,36.7624,232000.0
2008-12-17 12:20:00,49.29,49.39,49.24,49.3,152200.0,36.7624,36.837,36.7252,36.7699,152200.0
2008-12-17 12:30:00,49.32,49.42,49.19,49.21,117800.0,36.7848,36.8594,36.6879,36.7028,117800.0
2008-12-17 12:40:00,49.2,49.3,49.18,49.3,66500.0,36.6953,36.7699,36.6804,36.7699,66500.0
2008-12-17 12:50:00,49.3,49.51,49.29,49.39,182400.0,36.7699,36.9265,36.7624,36.837,182400.0
2008-12-17 13:00:00,49.39,49.39,49.26,49.35,108400.0,36.837,36.837,36.7401,36.8072,108400.0
2008-12-17 13:10:00,49.36,49.5,49.3,49.4,84500.0,36.8147,36.9191,36.7699,36.8445,84500.0
2008-12-17 13:20:00,49.4,49.61,49.4,49.46,87900.0,36.8445,37.0011,36.8445,36.8892,87900.0
2008-12-17 13:30:00,49.45,49.76,49.44,49.75,158400.0,36.8818,37.113,36.8743,37.1055,158400.0
2008-12-17 13:40:00,49.75,49.87,49.67,49.79,186500.0,37.1055,37.195,37.0459,37.1354,186500.0
2008-12-17 13:50:00,49.79,49.79,49.63,49.64,103300.0,37.1354,37.1354,37.016,37.0235,103300.0
2008-12-17 14:00:00,49.64,49.8,49.59,49.77,136800.0,37.0235,37.1428,36.9862,37.1205,136800.0
2008-12-17 14:10:00,49.74,49.86,49.66,49.73,213100.0,37.0981,37.1876,37.0384,37.0906,213100.0
2008-12-17 14:20:00,49.73,49.77,49.31,49.33,235400.0,37.0906,37.1205,36.7774,36.7923,235400.0
2008-12-17 14:30:00,49.33,49.45,49.11,49.25,369200.0,36.7923,36.8818,36.6282,36.7326,369200.0
2008-12-17 14:40:00,49.24,49.46,49.15,49.44,385800.0,36.7252,36.8892,36.658,36.8743,385800.0
2008-12-17 14:50:00,49.44,49.47,49.22,49.4,293700.0,36.8743,36.8967,36.7102,36.8445,293700.0
2008-12-17 15:00:00,49.41,49.62,49.41,49.46,396100.0,36.8519,37.0086,36.8519,36.8892,396100.0
2008-12-17 15:10:00,49.46,49.64,49.32,49.56,248000.0,36.8892,37.0235,36.7848,36.9638,248000.0
2008-12-17 15:20:00,49.56,49.62,49.25,49.34,260000.0,36.9638,37.0086,36.7326,36.7997,260000.0
2008-12-17 15:30:00,49.35,49.36,49.16,49.2,393100.0,36.8072,36.8147,36.6655,36.6953,393100.0
2008-12-17 15:40:00,49.2,49.59,49.2,49.58,589200.0,36.6953,36.9862,36.6953,36.9787,589200.0
2008-12-17 15:50:00,49.58,49.61,49.04,49.04,786900.0,36.9787,37.0011,36.576,36.576,786900.0
2008-12-17 16:00:00,49.06,49.18,49.04,49.12,20900.0,36.5909,36.6804,36.576,36.6357,20900.0
2008-12-17 16:10:00,49.12,49.12,49.12,49.12,0.0,36.6357,36.6357,36.6357,36.6357,0.0
2008-12-18 09:30:00,49.33,49.43,49.15,49.34,223000.0,36.7923,36.8669,36.658,36.7997,223000.0
2008-12-18 09:40:00,49.34,49.36,48.99,49.09,157800.0,36.7997,36.8147,36.5387,36.6133,157800.0
2008-12-18 09:50:00,49.1,49.11,48.82,48.89,222600.0,36.6207,36.6282,36.4119,36.4641,222600.0
2008-12-18 10:00:00,48.91,49.21,48.9,49.17,158300.0,36.479,36.7028,36.4716,36.6729,158300.0
2008-12-18 10:10:00,49.18,49.24,49.01,49.03,85400.0,36.6804,36.7252,36.5536,36.5685,85400.0
2008-12-18 10:20:00,49.02,49.23,48.99,49.18,111400.0,36.5611,36.7177,36.5387,36.6804,111400.0
2008-12-18 10:30:00,49.19,49.32,49.17,49.32,108500.0,36.6879,36.7848,36.6729,36.7848,108500.0
2008-12-18 10:40:00,49.32,49.36,49.24,49.33,138500.0,36.7848,36.8147,36.7252,36.7923,138500.0
2008-12-18 10:50:00,49.33,49.41,49.26,49.33,138000.0,36.7923,36.8519,36.7401,36.7923,138000.0
2008-12-18 11:00:00,49.34,49.45,49.3,49.3,91600.0,36.7997,36.8818,36.7699,36.7699,91600.0
2008-12-18 11:10:00,49.3,49.3,49.13,49.17,181700.0,36.7699,36.7699,36.6431,36.6729,181700.0
2008-12-18 11:20:00,49.17,49.19,49.02,49.12,174600.0,36.6729,36.6879,36.5611,36.6357,174600.0
2008-12-18 11:30:00,49.13,49.17,49.04,49.15,126100.0,36.6431,36.6729,36.576,36.658,126100.0
2008-12-18 11:40:00,49.15,49.26,49.14,49.22,123500.0,36.658,36.7401,36.6506,36.7102,123500.0
2008-12-18 11:50:00,49.21,49.29,49.19,49.29,157000.0,36.7028,36.7624,36.6879,36.7624,157000.0
2008-12-18 12:00:00,49.28,49.32,49.13,49.17,222100.0,36.755,36.7848,36.6431,36.6729,222100.0
2008-12-18 12:10:00,49.15,49.24,49.15,49.24,39500.0,36.658,36.7252,36.658,36.7252,39500.0
2008-12-18 12:20:00,49.25,49.25,49.04,49.04,97000.0,36.7326,36.7326,36.576,36.576,97000.0
2008-12-18 12:30:00,49.04,49.13,49.0,49.0,148000.0,36.576,36.6431,36.5462,36.5462,148000.0
2008-12-18 12:40:00,49.01,49.18,49.0,49.18,80700.0,36.5536,36.6804,36.5462,36.6804,80700.0
2008-12-18 12:50:00,49.18,49.18,49.09,49.14,127200.0,36.6804,36.6804,36.6133,36.6506,127200.0
2008-12-18 13:00:00,49.15,49.2,49.11,49.14,67700.0,36.658,36.6953,36.6282,36.6506,67700.0
2008-12-18 13:10:00,49.15,49.23,49.12,49.21,31800.0,36.658,36.7177,36.6357,36.7028,31800.0
2008-12-18 13:20:00,49.21,49.21,49.02,49.06,85100.0,36.7028,36.7028,36.5611,36.5909,85100.0
2008-12-18 13:30:00,49.05,49.11,48.99,49.02,113000.0,36.5834,36.6282,36.5387,36.5611,113000.0
2008-12-18 13:40:00,49.03,49.03,48.76,48.8,248900.0,36.5685,36.5685,36.3672,36.397,248900.0
2008-12-18 13:50:00,48.8,48.87,48.74,48.75,201200.0,36.397,36.4492,36.3522,36.3597,201200.0
2008-12-18 14:00:00,48.75,48.85,48.7,48.79,170700.0,36.3597,36.4343,36.3224,36.3895,170700.0
2008-12-18 14:10:00,48.77,48.83,48.61,48.62,213300.0,36.3746,36.4194,36.2553,36.2627,213300.0
2008-12-18 14:20:00,48.61,48.62,48.22,48.43,279400.0,36.2553,36.2627,35.9644,36.121,279400.0
2008-12-18 14:30:00,48.41,48.46,48.31,48.46,277500.0,36.1061,36.1434,36.0315,36.1434,277500.0
2008-12-18 14:40:00,48.46,48.61,48.34,48.57,299300.0,36.1434,36.2553,36.0539,36.2254,299300.0
2008-12-18 14:50:00,48.56,48.71,48.52,48.53,240800.0,36.218,36.3299,36.1882,36.1956,240800.0
2008-12-18 15:00:00,48.53,48.53,48.32,48.36,193500.0,36.1956,36.1956,36.039,36.0688,193500.0
2008-12-18 15:10:00,48.36,48.36,48.06,48.17,287900.0,36.0688,36.0688,35.8451,35.9271,287900.0
2008-12-18 15:20:00,48.16,48.16,47.62,47.73,385600.0,35.9196,35.9196,35.5169,35.5989,385600.0
2008-12-18 15:30:00,47.72,48.16,47.67,48.02,648500.0,35.5915,35.9196,35.5542,35.8152,648500.0
2008-12-18 15:40:00,48.01,48.14,47.9,48.05,1022700.0,35.8078,35.9047,35.7257,35.8376,1022700.0
2008-12-18 15:50:00,48.04,48.31,47.98,48.11,896400.0,35.8301,36.0315,35.7854,35.8824,896400.0
2008-12-19 09:30:00,48.43,48.75,48.4,48.44,309400.0,36.121,36.3597,36.0986,36.1285,309400.0
2008-12-19 09:40:00,48.45,48.56,48.31,48.5,545000.0,36.1359,36.218,36.0315,36.1732,545000.0
2008-12-19 09:50:00,48.5,48.64,48.48,48.49,209600.0,36.1732,36.2777,36.1583,36.1658,209600.0
2008-12-19 10:00:00,48.49,48.7,48.48,48.69,116600.0,36.1658,36.3224,36.1583,36.3149,116600.0
2008-12-19 10:10:00,48.68,49.02,48.62,48.98,207700.0,36.3075,36.5611,36.2627,36.5312,207700.0
2008-12-19 10:20:00,48.98,49.09,48.97,49.05,224400.0,36.5312,36.6133,36.5238,36.5834,224400.0
2008-12-19 10:30:00,49.06,49.08,48.93,49.01,73700.0,36.5909,36.6058,36.4939,36.5536,73700.0
2008-12-19 10:40:00,49.02,49.16,48.97,49.04,133300.0,36.5611,36.6655,36.5238,36.576,133300.0
2008-12-19 10:50:00,49.02,49.1,48.87,48.88,128500.0,36.5611,36.6207,36.4492,36.4567,128500.0
2008-12-19 11:00:00,48.9,48.96,48.77,48.79,392500.0,36.4716,36.5163,36.3746,36.3895,392500.0
2008-12-19 11:10:00,48.8,48.92,48.78,48.84,575700.0,36.397,36.4865,36.3821,36.4268,575700.0
2008-12-19 11:20:00,48.85,48.95,48.73,48.75,373600.0,36.4343,36.5089,36.3448,36.3597,373600.0
2008-12-19 11:30:00,48.76,48.84,48.7,48.7,402500.0,36.3672,36.4268,36.3224,36.3224,402500.0
2008-12-19 11:40:00,48.7,48.76,48.53,48.57,696200.0,36.3224,36.3672,36.1956,36.2254,696200.0
2008-12-19 11:50:00,48.57,48.57,48.32,48.35,394700.0,36.2254,36.2254,36.039,36.0614,394700.0
2008-12-19 12:00:00,48.35,48.4,48.12,48.16,556200.0,36.0614,36.0986,35.8898,35.9196,556200.0
2008-12-19 12:10:00,48.16,48.36,48.15,48.28,615900.0,35.9196,36.0688,35.9122,36.0091,615900.0
2008-12-19 12:20:00,48.28,48.38,48.18,48.36,312000.0,36.0091,36.0837,35.9346,36.0688,312000.0
2008-12-19 12:30:00,48.37,48.49,48.35,48.45,253500.0,36.0763,36.1658,36.0614,36.1359,253500.0
2008-12-19 12:40:00,48.44,48.45,48.32,48.39,185900.0,36.1285,36.1359,36.039,36.0912,185900.0
2008-12-19 12:50:00,48.38,48.39,48.26,48.36,165900.0,36.0837,36.0912,35.9942,36.0688,165900.0
2008-12-19 13:00:00,48.34,48.46,48.33,48.45,165300.0,36.0539,36.1434,36.0464,36.1359,165300.0
2008-12-19 13:10:00,48.44,48.58,48.36,48.52,119400.0,36.1285,36.2329,36.0688,36.1882,119400.0
2008-12-19 13:20:00,48.51,48.57,48.47,48.54,179600.0,36.1807,36.2254,36.1509,36.2031,179600.0
2008-12-19 13:30:00,48.55,48.63,48.54,48.61,97000.0,36.2105,36.2702,36.2031,36.2553,97000.0
2008-12-19 13:40:00,48.63,48.7,48.49,48.5,135400.0,36.2702,36.3224,36.1658,36.1732,135400.0
2008-12-19 13:50:00,48.51,48.53,48.36,48.44,153000.0,36.1807,36.1956,36.0688,36.1285,153000.0
2008-12-19 14:00:00,48.43,48.6,48.43,48.45,93700.0,36.121,36.2478,36.121,36.1359,93700.0
2008-12-19 14:10:00,48.46,48.5,48.35,48.42,143700.0,36.1434,36.1732,36.0614,36.1136,143700.0
2008-12-19 14:20:00,48.4,48.4,48.25,48.36,177000.0,36.0986,36.0986,35.9868,36.0688,177000.0
2008-12-19 14:30:00,48.36,48.47,48.31,48.41,180700.0,36.0688,36.1509,36.0315,36.1061,180700.0
2008-12-19 14:40:00,48.42,48.62,48.4,48.54,188900.0,36.1136,36.2627,36.0986,36.2031,188900.0
2008-12-19 14:50:00,48.55,48.57,48.25,48.34,177100.0,36.2105,36.2254,35.9868,36.0539,177100.0
2008-12-19 15:00:00,48.35,48.37,48.23,48.3,180900.0,36.0614,36.0763,35.9719,36.0241,180900.0
2008-12-19 15:10:00,48.3,48.32,47.98,48.04,245400.0,36.0241,36.039,35.7854,35.8301,245400.0
2008-12-19 15:20:00,48.04,48.3,47.96,48.24,196200.0,35.8301,36.0241,35.7705,35.9793,196200.0
2008-12-19 15:30:00,48.24,48.27,47.99,48.04,389900.0,35.9793,36.0017,35.7929,35.8301,389900.0
2008-12-19 15:40:00,48.04,48.22,48.02,48.21,342700.0,35.8301,35.9644,35.8152,35.9569,342700.0
2008-12-19 15:50:00,48.2,48.31,48.14,48.16,635800.0,35.9495,36.0315,35.9047,35.9196,635800.0
2008-12-22 09:30:00,48.22,48.28,48.0,48.0,395300.0,35.9644,36.0091,35.8003,35.8003,395300.0
2008-12-22 09:40:00,48.0,48.02,47.77,47.98,167700.0,35.8003,35.8152,35.6288,35.7854,167700.0
2008-12-22 09:50:00,47.96,47.98,47.86,47.89,123200.0,35.7705,35.7854,35.6959,35.7183,123200.0
2008-12-22 10:00:00,47.89,47.94,47.66,47.71,117600.0,35.7183,35.7556,35.5467,35.584,117600.0
2008-12-22 10:10:00,47.73,47.79,47.65,47.78,166400.0,35.5989,35.6437,35.5393,35.6362,166400.0
2008-12-22 10:20:00,47.8,47.8,47.68,47.73,205700.0,35.6511,35.6511,35.5616,35.5989,205700.0
2008-12-22 10:30:00,47.73,47.88,47.7,47.84,167700.0,35.5989,35.7108,35.5766,35.681,167700.0
2008-12-22 10:40:00,47.84,47.9,47.7,47.88,118400.0,35.681,35.7257,35.5766,35.7108,118400.0
2008-12-22 10:50:00,47.88,47.9,47.83,47.86,97200.0,35.7108,35.7257,35.6735,35.6959,97200.0
2008-12-22 11:00:00,47.85,47.86,47.67,47.72,105700.0,35.6884,35.6959,35.5542,35.5915,105700.0
2008-12-22 11:10:00,47.72,47.73,47.64,47.72,122700.0,35.5915,35.5989,35.5318,35.5915,122700.0
2008-12-22 11:20:00,47.72,47.72,47.54,47.57,149800.0,35.5915,35.5915,35.4572,35.4796,149800.0
2008-12-22 11:30:00,47.56,47.57,47.32,47.4,327600.0,35.4721,35.4796,35.2931,35.3528,327600.0
2008-12-22 11:40:00,47.39,47.48,47.3,47.47,214700.0,35.3454,35.4125,35.2782,35.405,214700.0
2008-12-22 11:50:00,47.47,47.53,47.44,47.51,237100.0,35.405,35.4498,35.3826,35.4349,237100.0
2008-12-22 12:00:00,47.5,47.5,47.35,47.35,209800.0,35.4274,35.4274,35.3155,35.3155,209800.0
2008-12-22 12:10:00,47.35,47.54,47.35,47.52,244700.0,35.3155,35.4572,35.3155,35.4423,244700.0
2008-12-22 12:20:00,47.54,47.54,47.37,47.4,159500.0,35.4572,35.4572,35.3304,35.3528,159500.0
2008-12-22 12:30:00,47.39,47.48,47.34,47.37,149500.0,35.3454,35.4125,35.3081,35.3304,149500.0
2008-12-22 12:40:00,47.36,47.52,47.36,47.47,95800.0,35.323,35.4423,35.323,35.405,95800.0
2008-12-22 12:50:00,47.47,47.61,47.47,47.53,118500.0,35.405,35.5094,35.405,35.4498,118500.0
2008-12-22 13:00:00,47.53,47.63,47.47,47.5,169800.0,35.4498,35.5244,35.405,35.4274,169800.0
2008-12-22 13:10:00,47.5,47.62,47.45,47.58,305600.0,35.4274,35.5169,35.3901,35.4871,305600.0
2008-12-22 13:20:00,47.57,47.62,47.51,47.56,88700.0,35.4796,35.5169,35.4349,35.4721,88700.0
2008-12-22 13:30:00,47.55,47.56,47.44,47.5,130600.0,35.4647,35.4721,35.3826,35.4274,130600.0
2008-12-22 13:40:00,47.5,47.54,47.28,47.3,129400.0,35.4274,35.4572,35.2633,35.2782,129400.0
2008-12-22 13:50:00,47.3,47.4,47.23,47.31,206200.0,35.2782,35.3528,35.226,35.2857,206200.0
2008-12-22 14:00:00,47.31,47.4,47.28,47.33,176600.0,35.2857,35.3528,35.2633,35.3006,176600.0
2008-12-22 14:10:00,47.31,47.33,47.08,47.15,185500.0,35.2857,35.3006,35.1141,35.1663,185500.0
2008-12-22 14:20:00,47.15,47.17,46.85,46.95,293400.0,35.1663,35.1813,34.9426,35.0172,293400.0
2008-12-22 14:30:00,46.95,46.97,46.85,46.94,182500.0,35.0172,35.0321,34.9426,35.0097,182500.0
2008-12-22 14:40:00,46.93,47.13,46.91,47.12,266400.0,35.0023,35.1514,34.9873,35.144,266400.0
2008-12-22 14:50:00,47.12,47.15,46.81,46.85,310000.0,35.144,35.1663,34.9128,34.9426,310000.0
2008-12-22 15:00:00,46.84,46.92,46.72,46.81,279900.0,34.9351,34.9948,34.8456,34.9128,279900.0
2008-12-22 15:10:00,46.81,46.87,46.73,46.74,331100.0,34.9128,34.9575,34.8531,34.8606,331100.0
2008-12-22 15:20:00,46.74,46.81,46.53,46.6,378200.0,34.8606,34.9128,34.7039,34.7561,378200.0
2008-12-22 15:30:00,46.62,46.96,46.61,46.91,496500.0,34.7711,35.0246,34.7636,34.9873,496500.0
2008-12-22 15:40:00,46.92,47.07,46.83,46.92,594700.0,34.9948,35.1067,34.9277,34.9948,594700.0
2008-12-22 15:50:00,46.93,47.38,46.93,47.33,732900.0,35.0023,35.3379,35.0023,35.3006,732900.0
2008-12-23 09:30:00,47.32,47.52,47.25,47.26,203100.0,35.4941,35.6441,35.4416,35.4491,203100.0
2008-12-23 09:40:00,47.25,47.35,47.19,47.29,54800.0,35.4416,35.5166,35.3966,35.4716,54800.0
2008-12-23 09:50:00,47.31,47.46,47.29,47.46,114800.0,35.4866,35.5991,35.4716,35.5991,114800.0
2008-12-23 10:00:00,47.44,47.48,47.17,47.25,162200.0,35.5841,35.6141,35.3816,35.4416,162200.0
2008-12-23 10:10:00,47.24,47.42,47.22,47.22,80700.0,35.4341,35.5691,35.4191,35.4191,80700.0
2008-12-23 10:20:00,47.22,47.42,47.17,47.42,104700.0,35.4191,35.5691,35.3816,35.5691,104700.0
2008-12-23 10:30:00,47.4,47.57,47.4,47.47,116100.0,35.5541,35.6816,35.5541,35.6066,116100.0
2008-12-23 10:40:00,47.44,47.52,47.37,47.51,78900.0,35.5841,35.6441,35.5316,35.6366,78900.0
2008-12-23 10:50:00,47.5,47.5,47.34,47.34,106900.0,35.6291,35.6291,35.5091,35.5091,106900.0
2008-12-23 11:00:00,47.31,47.38,47.23,47.28,60100.0,35.4866,35.5391,35.4266,35.4641,60100.0
2008-12-23 11:10:00,47.28,47.28,47.12,47.12,50600.0,35.4641,35.4641,35.3441,35.3441,50600.0
2008-12-23 11:20:00,47.11,47.17,47.0,47.02,140600.0,35.3366,35.3816,35.2541,35.2691,140600.0
2008-12-23 11:30:00,47.02,47.08,46.98,47.08,186800.0,35.2691,35.3141,35.2391,35.3141,186800.0
2008-12-23 11:40:00,47.09,47.18,47.03,47.15,123500.0,35.3216,35.3891,35.2766,35.3666,123500.0
2008-12-23 11:50:00,47.14,47.14,46.84,46.86,44500.0,35.3591,35.3591,35.1341,35.1491,44500.0
2008-12-23 12:00:00,46.85,46.89,46.71,46.79,194600.0,35.1416,35.1716,35.0366,35.0966,194600.0
2008-12-23 12:10:00,46.8,46.88,46.73,46.86,156400.0,35.1041,35.1641,35.0516,35.1491,156400.0
2008-12-23 12:20:00,46.86,46.88,46.75,46.83,97000.0,35.1491,35.1641,35.0666,35.1266,97000.0
2008-12-23 12:30:00,46.82,46.83,46.66,46.7,138800.0,35.1191,35.1266,34.9991,35.0291,138800.0
2008-12-23 12:40:00,46.7,46.8,46.69,46.79,112100.0,35.0291,35.1041,35.0216,35.0966,112100.0
2008-12-23 12:50:00,46.8,46.89,46.8,46.86,81100.0,35.1041,35.1716,35.1041,35.1491,81100.0
2008-12-23 13:00:00,46.85,46.87,46.74,46.86,115100.0,35.1416,35.1566,35.0591,35.1491,115100.0
2008-12-23 13:10:00,46.86,46.88,46.79,46.8,47800.0,35.1491,35.1641,35.0966,35.1041,47800.0
2008-12-23 13:20:00,46.79,46.87,46.74,46.82,91500.0,35.0966,35.1566,35.0591,35.1191,91500.0
2008-12-23 13:30:00,46.83,46.84,46.75,46.78,44400.0,35.1266,35.1341,35.0666,35.0891,44400.0
2008-12-23 13:40:00,46.75,46.83,46.75,46.83,98200.0,35.0666,35.1266,35.0666,35.1266,98200.0
2008-12-23 13:50:00,46.82,47.03,46.82,47.01,61300.0,35.1191,35.2766,35.1191,35.2616,61300.0
2008-12-23 14:00:00,46.98,47.02,46.9,46.91,143600.0,35.2391,35.2691,35.1791,35.1866,143600.0
2008-12-23 14:10:00,46.91,47.07,46.88,47.05,77800.0,35.1866,35.3066,35.1641,35.2916,77800.0
2008-12-23 14:20:00,47.03,47.07,46.95,46.96,106000.0,35.2766,35.3066,35.2166,35.2241,106000.0
2008-12-23 14:30:00,46.98,47.0,46.72,46.77,116500.0,35.2391,35.2541,35.0441,35.0816,116500.0
2008-12-23 14:40:00,46.73,46.79,46.53,46.65,137800.0,35.0516,35.0966,34.9015,34.9916,137800.0
2008-12-23 14:50:00,46.64,46.74,46.56,46.65,127500.0,34.9841,35.0591,34.924,34.9916,127500.0
2008-12-23 15:00:00,46.64,46.69,46.47,46.55,191800.0,34.9841,35.0216,34.8565,34.9165,191800.0
2008-12-23 15:10:00,46.58,46.87,46.57,46.69,250700.0,34.9391,35.1566,34.9315,35.0216,250700.0
2008-12-23 15:20:00,46.69,46.84,46.6,46.75,221200.0,35.0216,35.1341,34.9541,35.0666,221200.0
2008-12-23 15:30:00,46.77,46.91,46.63,46.66,172500.0,35.0816,35.1866,34.9766,34.9991,172500.0
2008-12-23 15:40:00,46.63,46.73,46.59,46.73,152800.0,34.9766,35.0516,34.9466,35.0516,152800.0
2008-12-23 15:50:00,46.73,46.77,46.61,46.7,278300.0,35.0516,35.0816,34.9616,35.0291,278300.0
2008-12-23 16:00:00,46.62,46.64,46.58,46.58,6400.0,34.9691,34.9841,34.9391,34.9391,6400.0
2008-12-23 16:10:00,46.58,46.58,46.58,46.58,0.0,34.9391,34.9391,34.9391,34.9391,0.0
2008-12-24 08:50:00,46.79,46.81,46.79,46.81,1300.0,35.0966,35.1116,35.0966,35.1116,1300.0
2008-12-24 09:00:00,46.77,46.81,46.76,46.81,800.0,35.0816,35.1116,35.0741,35.1116,800.0
2008-12-24 09:10:00,46.81,46.81,46.81,46.81,0.0,35.1116,35.1116,35.1116,35.1116,0.0
2008-12-24 09:20:00,46.83,46.84,46.83,46.83,1300.0,35.1266,35.1341,35.1266,35.1266,1300.0
2008-12-24 09:30:00,46.84,46.89,46.68,46.72,234500.0,35.1341,35.1716,35.0141,35.0441,234500.0
2008-12-24 09:40:00,46.71,46.79,46.68,46.71,287400.0,35.0366,35.0966,35.0141,35.0366,287400.0
2008-12-24 09:50:00,46.72,46.75,46.61,46.62,279300.0,35.0441,35.0666,34.9616,34.9691,279300.0
2008-12-24 10:00:00,46.61,46.72,46.55,46.69,181400.0,34.9616,35.0441,34.9165,35.0216,181400.0
2008-12-24 10:10:00,46.69,46.78,46.68,46.76,68300.0,35.0216,35.0891,35.0141,35.0741,68300.0
2008-12-24 10:20:00,46.76,46.84,46.75,46.81,131200.0,35.0741,35.1341,35.0666,35.1116,131200.0
2008-12-24 10:30:00,46.8,46.84,46.75,46.76,138700.0,35.1041,35.1341,35.0666,35.0741,138700.0
2008-12-24 10:40:00,46.75,46.87,46.74,46.87,90300.0,35.0666,35.1566,35.0591,35.1566,90300.0
2008-12-24 10:50:00,46.87,46.92,46.84,46.84,195300.0,35.1566,35.1941,35.1341,35.1341,195300.0
2008-12-24 11:00:00,46.84,46.9,46.83,46.88,118500.0,35.1341,35.1791,35.1266,35.1641,118500.0
2008-12-24 11:10:00,46.88,46.95,46.87,46.89,92900.0,35.1641,35.2166,35.1566,35.1716,92900.0
2008-12-24 11:20:00,46.89,46.92,46.84,46.85,111700.0,35.1716,35.1941,35.1341,35.1416,111700.0
2008-12-24 11:30:00,46.85,46.85,46.8,46.84,33100.0,35.1416,35.1416,35.1041,35.1341,33100.0
2008-12-24 11:40:00,46.84,46.88,46.82,46.85,40500.0,35.1341,35.1641,35.1191,35.1416,40500.0
2008-12-24 11:50:00,46.85,46.94,46.85,46.89,43000.0,35.1416,35.2091,35.1416,35.1716,43000.0
2008-12-24 12:00:00,46.89,46.93,46.87,46.91,111100.0,35.1716,35.2016,35.1566,35.1866,111100.0
2008-12-24 12:10:00,46.9,46.91,46.84,46.86,79200.0,35.1791,35.1866,35.1341,35.1491,79200.0
2008-12-24 12:20:00,46.87,46.95,46.86,46.87,88500.0,35.1566,35.2166,35.1491,35.1566,88500.0
2008-12-24 12:30:00,46.87,46.94,46.87,46.94,148900.0,35.1566,35.2091,35.1566,35.2091,148900.0
2008-12-24 12:40:00,46.94,46.99,46.93,46.96,324000.0,35.2091,35.2466,35.2016,35.2241,324000.0
2008-12-24 12:50:00,46.98,47.02,46.81,46.88,247700.0,35.2391,35.2691,35.1116,35.1641,247700.0
2008-12-26 09:30:00,47.23,47.24,47.15,47.18,78200.0,35.4266,35.4341,35.3666,35.3891,78200.0
2008-12-26 09:40:00,47.17,47.18,47.08,47.13,26700.0,35.3816,35.3891,35.3141,35.3516,26700.0
2008-12-26 09:50:00,47.11,47.12,47.03,47.04,56700.0,35.3366,35.3441,35.2766,35.2841,56700.0
2008-12-26 10:00:00,47.06,47.12,47.06,47.07,17900.0,35.2991,35.3441,35.2991,35.3066,17900.0
2008-12-26 10:10:00,47.07,47.13,47.07,47.12,20600.0,35.3066,35.3516,35.3066,35.3441,20600.0
2008-12-26 10:20:00,47.11,47.12,47.04,47.05,34300.0,35.3366,35.3441,35.2841,35.2916,34300.0
2008-12-26 10:30:00,47.06,47.06,46.98,46.98,38300.0,35.2991,35.2991,35.2391,35.2391,38300.0
2008-12-26 10:40:00,47.0,47.0,46.95,46.95,43100.0,35.2541,35.2541,35.2166,35.2166,43100.0
2008-12-26 10:50:00,46.96,47.0,46.93,47.0,50900.0,35.2241,35.2541,35.2016,35.2541,50900.0
2008-12-26 11:00:00,46.99,47.04,46.98,47.03,25400.0,35.2466,35.2841,35.2391,35.2766,25400.0
2008-12-26 11:10:00,47.03,47.03,46.95,46.97,31800.0,35.2766,35.2766,35.2166,35.2316,31800.0
2008-12-26 11:20:00,46.98,46.98,46.92,46.93,30400.0,35.2391,35.2391,35.1941,35.2016,30400.0
2008-12-26 11:30:00,46.93,46.98,46.92,46.97,42600.0,35.2016,35.2391,35.1941,35.2316,42600.0
2008-12-26 11:40:00,46.98,46.99,46.95,46.95,31800.0,35.2391,35.2466,35.2166,35.2166,31800.0
2008-12-26 11:50:00,46.96,47.0,46.96,46.99,47900.0,35.2241,35.2541,35.2241,35.2466,47900.0
2008-12-26 12:00:00,46.98,47.03,46.98,47.01,50700.0,35.2391,35.2766,35.2391,35.2616,50700.0
2008-12-26 12:10:00,47.01,47.02,46.99,47.02,37200.0,35.2616,35.2691,35.2466,35.2691,37200.0
2008-12-26 12:20:00,47.01,47.02,46.94,46.95,24100.0,35.2616,35.2691,35.2091,35.2166,24100.0
2008-12-26 12:30:00,46.95,47.0,46.95,46.96,62500.0,35.2166,35.2541,35.2166,35.2241,62500.0
2008-12-26 12:40:00,46.96,46.97,46.89,46.9,73300.0,35.2241,35.2316,35.1716,35.1791,73300.0
2008-12-26 12:50:00,46.88,46.89,46.84,46.87,68800.0,35.1641,35.1716,35.1341,35.1566,68800.0
2008-12-26 13:00:00,46.88,46.92,46.86,46.92,29200.0,35.1641,35.1941,35.1491,35.1941,29200.0
2008-12-26 13:10:00,46.92,46.92,46.88,46.89,31900.0,35.1941,35.1941,35.1641,35.1716,31900.0
2008-12-26 13:20:00,46.89,46.91,46.87,46.91,34900.0,35.1716,35.1866,35.1566,35.1866,34900.0
2008-12-26 13:30:00,46.92,47.0,46.92,46.96,57100.0,35.1941,35.2541,35.1941,35.2241,57100.0
2008-12-26 13:40:00,46.96,46.96,46.9,46.94,65000.0,35.2241,35.2241,35.1791,35.2091,65000.0
2008-12-26 13:50:00,46.94,46.97,46.94,46.96,467100.0,35.2091,35.2316,35.2091,35.2241,467100.0
2008-12-26 14:00:00,46.96,46.98,46.96,46.97,101000.0,35.2241,35.2391,35.2241,35.2316,101000.0
2008-12-26 14:10:00,46.97,46.99,46.96,46.98,105900.0,35.2316,35.2466,35.2241,35.2391,105900.0
2008-12-26 14:20:00,46.99,47.04,46.99,46.99,79100.0,35.2466,35.2841,35.2466,35.2466,79100.0
2008-12-26 14:30:00,46.99,47.08,46.99,47.06,95000.0,35.2466,35.3141,35.2466,35.2991,95000.0
2008-12-26 14:40:00,47.07,47.1,47.07,47.08,427700.0,35.3066,35.3291,35.3066,35.3141,427700.0
2008-12-26 14:50:00,47.08,47.13,47.06,47.12,418200.0,35.3141,35.3516,35.2991,35.3441,418200.0
2008-12-26 15:00:00,47.11,47.13,47.06,47.12,145600.0,35.3366,35.3516,35.2991,35.3441,145600.0
2008-12-26 15:10:00,47.12,47.22,47.11,47.19,174400.0,35.3441,35.4191,35.3366,35.3966,174400.0
2008-12-26 15:20:00,47.19,47.28,47.18,47.26,210800.0,35.3966,35.4641,35.3891,35.4491,210800.0
2008-12-26 15:30:00,47.27,47.28,47.19,47.22,252000.0,35.4566,35.4641,35.3966,35.4191,252000.0
2008-12-26 15:40:00,47.22,47.26,47.19,47.24,307000.0,35.4191,35.4491,35.3966,35.4341,307000.0
2008-12-26 15:50:00,47.25,47.25,47.1,47.18,194000.0,35.4416,35.4416,35.3291,35.3891,194000.0
2008-12-29 09:30:00,47.3,47.37,47.16,47.22,213400.0,35.4791,35.5316,35.3741,35.4191,213400.0
2008-12-29 09:40:00,47.22,47.26,47.16,47.17,76300.0,35.4191,35.4491,35.3741,35.3816,76300.0
2008-12-29 09:50:00,47.17,47.18,47.0,47.06,73600.0,35.3816,35.3891,35.2541,35.2991,73600.0
2008-12-29 10:00:00,47.05,47.07,46.9,46.95,99900.0,35.2916,35.3066,35.1791,35.2166,99900.0
2008-12-29 10:10:00,46.94,46.94,46.74,46.75,40500.0,35.2091,35.2091,35.0591,35.0666,40500.0
2008-12-29 10:20:00,46.75,46.77,46.7,46.75,55800.0,35.0666,35.0816,35.0291,35.0666,55800.0
2008-12-29 10:30:00,46.74,46.79,46.71,46.73,92700.0,35.0591,35.0966,35.0366,35.0516,92700.0
2008-12-29 10:40:00,46.73,46.75,46.63,46.65,75000.0,35.0516,35.0666,34.9766,34.9916,75000.0
2008-12-29 10:50:00,46.64,46.68,46.63,46.65,116100.0,34.9841,35.0141,34.9766,34.9916,116100.0
2008-12-29 11:00:00,46.64,46.66,46.56,46.59,76100.0,34.9841,34.9991,34.924,34.9466,76100.0
2008-12-29 11:10:00,46.59,46.61,46.55,46.59,82100.0,34.9466,34.9616,34.9165,34.9466,82100.0
2008-12-29 11:20:00,46.59,46.62,46.56,46.6,67300.0,34.9466,34.9691,34.924,34.9541,67300.0
2008-12-29 11:30:00,46.6,46.67,46.6,46.65,132200.0,34.9541,35.0066,34.9541,34.9916,132200.0
2008-12-29 11:40:00,46.65,46.68,46.63,46.63,124100.0,34.9916,35.0141,34.9766,34.9766,124100.0
2008-12-29 11:50:00,46.63,46.7,46.62,46.68,116500.0,34.9766,35.0291,34.9691,35.0141,116500.0
2008-12-29 12:00:00,46.69,46.76,46.69,46.71,138900.0,35.0216,35.0741,35.0216,35.0366,138900.0
2008-12-29 12:10:00,46.71,46.73,46.68,46.71,71300.0,35.0366,35.0516,35.0141,35.0366,71300.0
2008-12-29 12:20:00,46.71,46.72,46.61,46.64,60200.0,35.0366,35.0441,34.9616,34.9841,60200.0
2008-12-29 12:30:00,46.63,46.64,46.59,46.6,101100.0,34.9766,34.9841,34.9466,34.9541,101100.0
2008-12-29 12:40:00,46.63,46.63,46.57,46.58,205400.0,34.9766,34.9766,34.9315,34.9391,205400.0
2008-12-29 12:50:00,46.58,46.61,46.45,46.45,230700.0,34.9391,34.9616,34.8415,34.8415,230700.0
2008-12-29 13:00:00,46.45,46.49,46.37,46.47,148500.0,34.8415,34.8715,34.7815,34.8565,148500.0
2008-12-29 13:10:00,46.47,46.49,46.39,46.41,87400.0,34.8565,34.8715,34.7965,34.8115,87400.0
2008-12-29 13:20:00,46.41,46.43,46.36,46.37,65400.0,34.8115,34.8265,34.774,34.7815,65400.0
2008-12-29 13:30:00,46.37,46.47,46.37,46.47,174700.0,34.7815,34.8565,34.7815,34.8565,174700.0
2008-12-29 13:40:00,46.47,46.57,46.46,46.57,149400.0,34.8565,34.9315,34.849,34.9315,149400.0
2008-12-29 13:50:00,46.57,46.63,46.54,46.61,427500.0,34.9315,34.9766,34.909,34.9616,427500.0
2008-12-29 14:00:00,46.6,46.61,46.47,46.52,96300.0,34.9541,34.9616,34.8565,34.894,96300.0
2008-12-29 14:10:00,46.52,46.55,46.46,46.52,145300.0,34.894,34.9165,34.849,34.894,145300.0
2008-12-29 14:20:00,46.53,46.65,46.51,46.61,105000.0,34.9015,34.9916,34.8865,34.9616,105000.0
2008-12-29 14:30:00,46.61,46.64,46.52,46.53,164100.0,34.9616,34.9841,34.894,34.9015,164100.0
2008-12-29 14:40:00,46.54,46.61,46.52,46.54,100300.0,34.909,34.9616,34.894,34.909,100300.0
2008-12-29 14:50:00,46.54,46.72,46.53,46.68,174400.0,34.909,35.0441,34.9015,35.0141,174400.0
2008-12-29 15:00:00,46.7,46.91,46.69,46.87,143900.0,35.0291,35.1866,35.0216,35.1566,143900.0
2008-12-29 15:10:00,46.87,46.91,46.71,46.76,210600.0,35.1566,35.1866,35.0366,35.0741,210600.0
2008-12-29 15:20:00,46.76,46.88,46.76,46.78,175600.0,35.0741,35.1641,35.0741,35.0891,175600.0
2008-12-29 15:30:00,46.77,46.88,46.63,46.73,278100.0,35.0816,35.1641,34.9766,35.0516,278100.0
2008-12-29 15:40:00,46.74,46.96,46.74,46.93,289900.0,35.0591,35.2241,35.0591,35.2016,289900.0
2008-12-29 15:50:00,46.92,47.06,46.83,47.06,604000.0,35.1941,35.2991,35.1266,35.2991,604000.0
2008-12-30 09:30:00,47.4,47.43,47.27,47.27,197400.0,35.5541,35.5766,35.4566,35.4566,197400.0
2008-12-30 09:40:00,47.27,47.4,47.26,47.33,143200.0,35.4566,35.5541,35.4491,35.5016,143200.0
2008-12-30 09:50:00,47.33,47.34,47.2,47.23,115800.0,35.5016,35.5091,35.4041,35.4266,115800.0
2008-12-30 10:00:00,47.23,47.3,47.13,47.28,161500.0,35.4266,35.4791,35.3516,35.4641,161500.0
2008-12-30 10:10:00,47.28,47.38,47.24,47.37,98500.0,35.4641,35.5391,35.4341,35.5316,98500.0
2008-12-30 10:20:00,47.38,47.5,47.37,47.49,169700.0,35.5391,35.6291,35.5316,35.6216,169700.0
2008-12-30 10:30:00,47.49,47.56,47.48,47.5,186200.0,35.6216,35.6741,35.6141,35.6291,186200.0
2008-12-30 10:40:00,47.49,47.54,47.47,47.52,74800.0,35.6216,35.6591,35.6066,35.6441,74800.0
2008-12-30 10:50:00,47.52,47.54,47.41,47.42,74300.0,35.6441,35.6591,35.5616,35.5691,74300.0
2008-12-30 11:00:00,47.43,47.5,47.41,47.44,59200.0,35.5766,35.6291,35.5616,35.5841,59200.0
2008-12-30 11:10:00,47.43,47.44,47.39,47.44,212300.0,35.5766,35.5841,35.5466,35.5841,212300.0
2008-12-30 11:20:00,47.43,47.58,47.43,47.58,191700.0,35.5766,35.6891,35.5766,35.6891,191700.0
2008-12-30 11:30:00,47.59,47.65,47.59,47.63,147100.0,35.6966,35.7416,35.6966,35.7266,147100.0
2008-12-30 11:40:00,47.63,47.84,47.62,47.82,245200.0,35.7266,35.8842,35.7191,35.8692,245200.0
2008-12-30 11:50:00,47.82,47.83,47.76,47.79,108500.0,35.8692,35.8767,35.8242,35.8467,108500.0
2008-12-30 12:00:00,47.79,47.85,47.7,47.7,104100.0,35.8467,35.8917,35.7791,35.7791,104100.0
2008-12-30 12:10:00,47.71,47.76,47.69,47.75,143000.0,35.7866,35.8242,35.7716,35.8167,143000.0
2008-12-30 12:20:00,47.76,47.77,47.68,47.74,135800.0,35.8242,35.8317,35.7641,35.8092,135800.0
2008-12-30 12:30:00,47.73,47.76,47.6,47.62,161200.0,35.8017,35.8242,35.7041,35.7191,161200.0
2008-12-30 12:40:00,47.61,47.75,47.55,47.63,246000.0,35.7116,35.8167,35.6666,35.7266,246000.0
2008-12-30 12:50:00,47.64,47.73,47.61,47.7,138200.0,35.7341,35.8017,35.7116,35.7791,138200.0
2008-12-30 13:00:00,47.69,47.73,47.64,47.67,160800.0,35.7716,35.8017,35.7341,35.7566,160800.0
2008-12-30 13:10:00,47.67,47.68,47.53,47.55,234400.0,35.7566,35.7641,35.6516,35.6666,234400.0
2008-12-30 13:20:00,47.55,47.65,47.52,47.63,150300.0,35.6666,35.7416,35.6441,35.7266,150300.0
2008-12-30 13:30:00,47.62,47.62,47.53,47.54,83100.0,35.7191,35.7191,35.6516,35.6591,83100.0
2008-12-30 13:40:00,47.54,47.67,47.53,47.67,118900.0,35.6591,35.7566,35.6516,35.7566,118900.0
2008-12-30 13:50:00,47.66,47.71,47.56,47.57,142500.0,35.7491,35.7866,35.6741,35.6816,142500.0
2008-12-30 14:00:00,47.57,47.64,47.49,47.63,213200.0,35.6816,35.7341,35.6216,35.7266,213200.0
2008-12-30 14:10:00,47.63,47.67,47.55,47.61,172800.0,35.7266,35.7566,35.6666,35.7116,172800.0
2008-12-30 14:20:00,47.61,47.75,47.61,47.73,101400.0,35.7116,35.8167,35.7116,35.8017,101400.0
2008-12-30 14:30:00,47.73,47.78,47.69,47.71,178800.0,35.8017,35.8392,35.7716,35.7866,178800.0
2008-12-30 14:40:00,47.71,47.73,47.64,47.68,174800.0,35.7866,35.8017,35.7341,35.7641,174800.0
2008-12-30 14:50:00,47.67,47.71,47.63,47.64,131300.0,35.7566,35.7866,35.7266,35.7341,131300.0
2008-12-30 15:00:00,47.68,47.71,47.59,47.59,165600.0,35.7641,35.7866,35.6966,35.6966,165600.0
2008-12-30 15:10:00,47.6,47.64,47.53,47.64,195700.0,35.7041,35.7341,35.6516,35.7341,195700.0
2008-12-30 15:20:00,47.64,47.75,47.61,47.73,292700.0,35.7341,35.8167,35.7116,35.8017,292700.0
2008-12-30 15:30:00,47.73,47.81,47.71,47.8,278800.0,35.8017,35.8617,35.7866,35.8542,278800.0
2008-12-30 15:40:00,47.8,47.96,47.79,47.89,317900.0,35.8542,35.9742,35.8467,35.9217,317900.0
2008-12-30 15:50:00,47.9,48.2,47.9,48.13,531200.0,35.9292,36.1542,35.9292,36.1017,531200.0
2008-12-30 16:00:00,48.23,48.23,48.11,48.11,29900.0,36.1767,36.1767,36.0867,36.0867,29900.0
2008-12-30 16:10:00,48.11,48.11,48.11,48.11,0.0,36.0867,36.0867,36.0867,36.0867,0.0
2008-12-31 09:30:00,48.26,48.36,48.13,48.3,250600.0,36.1992,36.2742,36.1017,36.2292,250600.0
2008-12-31 09:40:00,48.3,48.47,48.28,48.41,121100.0,36.2292,36.3567,36.2142,36.3117,121100.0
2008-12-31 09:50:00,48.37,48.46,48.31,48.42,73800.0,36.2817,36.3492,36.2367,36.3192,73800.0
2008-12-31 10:00:00,48.43,48.59,48.43,48.56,99100.0,36.3267,36.4467,36.3267,36.4242,99100.0
2008-12-31 10:10:00,48.56,48.58,48.52,48.55,49900.0,36.4242,36.4392,36.3942,36.4167,49900.0
2008-12-31 10:20:00,48.56,48.61,48.54,48.61,92500.0,36.4242,36.4617,36.4092,36.4617,92500.0
2008-12-31 10:30:00,48.59,48.62,48.5,48.52,177700.0,36.4467,36.4692,36.3792,36.3942,177700.0
2008-12-31 10:40:00,48.51,48.62,48.48,48.6,90000.0,36.3867,36.4692,36.3642,36.4542,90000.0
2008-12-31 10:50:00,48.6,48.66,48.57,48.62,89300.0,36.4542,36.4992,36.4317,36.4692,89300.0
2008-12-31 11:00:00,48.62,48.63,48.58,48.58,53700.0,36.4692,36.4767,36.4392,36.4392,53700.0
2008-12-31 11:10:00,48.59,48.63,48.58,48.62,126500.0,36.4467,36.4767,36.4392,36.4692,126500.0
2008-12-31 11:20:00,48.61,48.72,48.61,48.72,99200.0,36.4617,36.5442,36.4617,36.5442,99200.0
2008-12-31 11:30:00,48.73,48.83,48.73,48.74,83500.0,36.5517,36.6267,36.5517,36.5592,83500.0
2008-12-31 11:40:00,48.74,48.75,48.65,48.67,132200.0,36.5592,36.5667,36.4917,36.5067,132200.0
2008-12-31 11:50:00,48.67,48.73,48.66,48.72,108900.0,36.5067,36.5517,36.4992,36.5442,108900.0
2008-12-31 12:00:00,48.72,48.8,48.72,48.78,162300.0,36.5442,36.6042,36.5442,36.5892,162300.0
2008-12-31 12:10:00,48.78,48.78,48.68,48.7,113100.0,36.5892,36.5892,36.5142,36.5292,113100.0
2008-12-31 12:20:00,48.69,48.73,48.67,48.73,162600.0,36.5217,36.5517,36.5067,36.5517,162600.0
2008-12-31 12:30:00,48.73,48.75,48.71,48.74,79500.0,36.5517,36.5667,36.5367,36.5592,79500.0
2008-12-31 12:40:00,48.75,48.84,48.74,48.83,85200.0,36.5667,36.6342,36.5592,36.6267,85200.0
2008-12-31 12:50:00,48.83,48.84,48.8,48.81,64400.0,36.6267,36.6342,36.6042,36.6117,64400.0
2008-12-31 13:00:00,48.81,48.85,48.79,48.8,73700.0,36.6117,36.6417,36.5967,36.6042,73700.0
2008-12-31 13:10:00,48.79,48.79,48.68,48.7,66600.0,36.5967,36.5967,36.5142,36.5292,66600.0
2008-12-31 13:20:00,48.71,48.73,48.61,48.64,161300.0,36.5367,36.5517,36.4617,36.4842,161300.0
2008-12-31 13:30:00,48.63,48.72,48.63,48.69,79000.0,36.4767,36.5442,36.4767,36.5217,79000.0
2008-12-31 13:40:00,48.69,48.72,48.67,48.69,49000.0,36.5217,36.5442,36.5067,36.5217,49000.0
2008-12-31 13:50:00,48.69,48.88,48.67,48.83,151200.0,36.5217,36.6643,36.5067,36.6267,151200.0
2008-12-31 14:00:00,48.85,49.05,48.84,48.95,247300.0,36.6417,36.7918,36.6342,36.7168,247300.0
2008-12-31 14:10:00,48.96,48.99,48.91,48.94,148200.0,36.7243,36.7468,36.6868,36.7093,148200.0
2008-12-31 14:20:00,48.94,48.99,48.9,48.97,77800.0,36.7093,36.7468,36.6793,36.7318,77800.0
2008-12-31 14:30:00,48.97,49.06,48.78,48.93,248200.0,36.7318,36.7993,36.5892,36.7018,248200.0
2008-12-31 14:40:00,48.95,49.0,48.86,48.92,121100.0,36.7168,36.7543,36.6492,36.6943,121100.0
2008-12-31 14:50:00,48.93,49.01,48.89,49.0,100800.0,36.7018,36.7618,36.6718,36.7543,100800.0
2008-12-31 15:00:00,49.0,49.13,48.96,49.01,121500.0,36.7543,36.8518,36.7243,36.7618,121500.0
2008-12-31 15:10:00,48.99,49.12,48.89,49.0,319900.0,36.7468,36.8443,36.6718,36.7543,319900.0
2008-12-31 15:20:00,49.0,49.11,48.94,49.06,298000.0,36.7543,36.8368,36.7093,36.7993,298000.0
2008-12-31 15:30:00,49.06,49.27,49.0,49.2,340500.0,36.7993,36.9568,36.7543,36.9043,340500.0
2008-12-31 15:40:00,49.2,49.22,48.78,48.95,593300.0,36.9043,36.9193,36.5892,36.7168,593300.0
2008-12-31 15:50:00,48.95,49.21,48.83,48.94,860500.0,36.7168,36.9118,36.6267,36.7093,860500.0
2009-01-02 09:30:00,49.04,49.14,48.91,49.01,123700.0,36.7843,36.8593,36.6868,36.7618,123700.0
2009-01-02 09:40:00,49.04,49.12,48.94,48.94,73000.0,36.7843,36.8443,36.7093,36.7093,73000.0
2009-01-02 09:50:00,48.93,48.94,48.69,48.8,110200.0,36.7018,36.7093,36.5217,36.6042,110200.0
2009-01-02 10:00:00,48.79,48.91,48.73,48.83,194900.0,36.5967,36.6868,36.5517,36.6267,194900.0
2009-01-02 10:10:00,48.84,49.09,48.82,49.08,125400.0,36.6342,36.8218,36.6192,36.8143,125400.0
2009-01-02 10:20:00,49.09,49.19,49.07,49.17,224700.0,36.8218,36.8968,36.8068,36.8818,224700.0
2009-01-02 10:30:00,49.17,49.45,49.15,49.43,117800.0,36.8818,37.0918,36.8668,37.0768,117800.0
2009-01-02 10:40:00,49.44,49.49,49.34,49.4,134100.0,37.0843,37.1218,37.0093,37.0543,134100.0
2009-01-02 10:50:00,49.4,49.61,49.38,49.59,153100.0,37.0543,37.2118,37.0393,37.1968,153100.0
2009-01-02 11:00:00,49.59,49.63,49.53,49.62,158900.0,37.1968,37.2268,37.1518,37.2193,158900.0
2009-01-02 11:10:00,49.63,49.63,49.5,49.53,193900.0,37.2268,37.2268,37.1293,37.1518,193900.0
2009-01-02 11:20:00,49.53,49.66,49.53,49.66,147700.0,37.1518,37.2493,37.1518,37.2493,147700.0
2009-01-02 11:30:00,49.66,49.77,49.64,49.71,179800.0,37.2493,37.3318,37.2343,37.2868,179800.0
2009-01-02 11:40:00,49.71,49.73,49.65,49.67,103100.0,37.2868,37.3018,37.2418,37.2568,103100.0
2009-01-02 11:50:00,49.67,49.72,49.59,49.63,135900.0,37.2568,37.2943,37.1968,37.2268,135900.0
2009-01-02 12:00:00,49.64,49.69,49.61,49.66,83800.0,37.2343,37.2718,37.2118,37.2493,83800.0
2009-01-02 12:10:00,49.66,49.72,49.63,49.69,90600.0,37.2493,37.2943,37.2268,37.2718,90600.0
2009-01-02 12:20:00,49.69,49.72,49.65,49.7,88000.0,37.2718,37.2943,37.2418,37.2793,88000.0
2009-01-02 12:30:00,49.7,49.85,49.69,49.85,203100.0,37.2793,37.3918,37.2718,37.3918,203100.0
2009-01-02 12:40:00,49.85,49.9,49.82,49.86,117500.0,37.3918,37.4293,37.3693,37.3993,117500.0
2009-01-02 12:50:00,49.86,49.86,49.76,49.79,92300.0,37.3993,37.3993,37.3243,37.3468,92300.0
2009-01-02 13:00:00,49.79,49.85,49.76,49.85,100900.0,37.3468,37.3918,37.3243,37.3918,100900.0
2009-01-02 13:10:00,49.84,49.94,49.82,49.87,76200.0,37.3843,37.4593,37.3693,37.4068,76200.0
2009-01-02 13:20:00,49.86,50.04,49.85,50.02,137400.0,37.3993,37.5344,37.3918,37.5193,137400.0
2009-01-02 13:30:00,50.02,50.07,49.96,50.03,132700.0,37.5193,37.5569,37.4743,37.5269,132700.0
2009-01-02 13:40:00,50.03,50.12,50.02,50.1,144300.0,37.5269,37.5944,37.5193,37.5794,144300.0
2009-01-02 13:50:00,50.1,50.11,49.99,50.02,136500.0,37.5794,37.5869,37.4968,37.5193,136500.0
2009-01-02 14:00:00,50.03,50.03,49.92,49.97,177300.0,37.5269,37.5269,37.4443,37.4818,177300.0
2009-01-02 14:10:00,49.97,50.07,49.93,50.03,187600.0,37.4818,37.5569,37.4518,37.5269,187600.0
2009-01-02 14:20:00,50.04,50.17,50.03,50.16,218400.0,37.5344,37.6319,37.5269,37.6244,218400.0
2009-01-02 14:30:00,50.17,50.29,50.17,50.22,202300.0,37.6319,37.7219,37.6319,37.6694,202300.0
2009-01-02 14:40:00,50.23,50.32,50.15,50.17,120500.0,37.6769,37.7444,37.6169,37.6319,120500.0
2009-01-02 14:50:00,50.16,50.27,50.14,50.26,94800.0,37.6244,37.7069,37.6094,37.6994,94800.0
2009-01-02 15:00:00,50.27,50.44,50.26,50.31,267900.0,37.7069,37.8344,37.6994,37.7369,267900.0
2009-01-02 15:10:00,50.32,50.39,50.28,50.36,187100.0,37.7444,37.7969,37.7144,37.7744,187100.0
2009-01-02 15:20:00,50.36,50.43,50.29,50.41,167900.0,37.7744,37.8269,37.7219,37.8119,167900.0
2009-01-02 15:30:00,50.41,50.46,50.32,50.43,218700.0,37.8119,37.8494,37.7444,37.8269,218700.0
2009-01-02 15:40:00,50.43,50.6,50.41,50.47,427700.0,37.8269,37.9544,37.8119,37.8569,427700.0
2009-01-02 15:50:00,50.49,50.57,50.29,50.31,580900.0,37.8719,37.9319,37.7219,37.7369,580900.0
2009-01-05 09:30:00,50.15,50.19,49.97,49.97,239000.0,37.6169,37.6469,37.4818,37.4818,239000.0
2009-01-05 09:40:00,49.97,50.02,49.87,49.89,128400.0,37.4818,37.5193,37.4068,37.4218,128400.0
2009-01-05 09:50:00,49.88,49.92,49.78,49.85,139200.0,37.4143,37.4443,37.3393,37.3918,139200.0
2009-01-05 10:00:00,49.86,50.08,49.83,50.07,239200.0,37.3993,37.5644,37.3768,37.5569,239200.0
2009-01-05 10:10:00,50.06,50.2,50.03,50.07,259600.0,37.5494,37.6544,37.5269,37.5569,259600.0
2009-01-05 10:20:00,50.08,50.27,50.05,50.25,184900.0,37.5644,37.7069,37.5419,37.6919,184900.0
2009-01-05 10:30:00,50.25,50.4,50.21,50.4,251800.0,37.6919,37.8044,37.6619,37.8044,251800.0
2009-01-05 10:40:00,50.4,50.58,50.4,50.52,166900.0,37.8044,37.9394,37.8044,37.8944,166900.0
2009-01-05 10:50:00,50.51,50.58,50.42,50.44,140500.0,37.8869,37.9394,37.8194,37.8344,140500.0
2009-01-05 11:00:00,50.43,50.47,50.36,50.46,201200.0,37.8269,37.8569,37.7744,37.8494,201200.0
2009-01-05 11:10:00,50.45,50.49,50.36,50.39,172400.0,37.8419,37.8719,37.7744,37.7969,172400.0
2009-01-05 11:20:00,50.4,50.4,50.2,50.24,213600.0,37.8044,37.8044,37.6544,37.6844,213600.0
2009-01-05 11:30:00,50.24,50.35,50.2,50.34,304500.0,37.6844,37.7669,37.6544,37.7594,304500.0
2009-01-05 11:40:00,50.34,50.41,50.31,50.37,99600.0,37.7594,37.8119,37.7369,37.7819,99600.0
2009-01-05 11:50:00,50.37,50.39,50.19,50.2,163600.0,37.7819,37.7969,37.6469,37.6544,163600.0
2009-01-05 12:00:00,50.18,50.31,50.18,50.31,117700.0,37.6394,37.7369,37.6394,37.7369,117700.0
2009-01-05 12:10:00,50.32,50.53,50.32,50.51,287300.0,37.7444,37.9019,37.7444,37.8869,287300.0
2009-01-05 12:20:00,50.53,50.56,50.36,50.41,866900.0,37.9019,37.9244,37.7744,37.8119,866900.0
2009-01-05 12:30:00,50.41,50.44,50.31,50.35,450300.0,37.8119,37.8344,37.7369,37.7669,450300.0
2009-01-05 12:40:00,50.35,50.42,50.27,50.33,205900.0,37.7669,37.8194,37.7069,37.7519,205900.0
2009-01-05 12:50:00,50.33,50.38,50.22,50.38,115800.0,37.7519,37.7894,37.6694,37.7894,115800.0
2009-01-05 13:00:00,50.37,50.47,50.36,50.39,131600.0,37.7819,37.8569,37.7744,37.7969,131600.0
2009-01-05 13:10:00,50.38,50.46,50.33,50.39,82600.0,37.7894,37.8494,37.7519,37.7969,82600.0
2009-01-05 13:20:00,50.38,50.57,50.38,50.47,212000.0,37.7894,37.9319,37.7894,37.8569,212000.0
2009-01-05 13:30:00,50.47,50.53,50.33,50.38,135200.0,37.8569,37.9019,37.7519,37.7894,135200.0
2009-01-05 13:40:00,50.38,50.53,50.34,50.48,110400.0,37.7894,37.9019,37.7594,37.8644,110400.0
2009-01-05 13:50:00,50.48,50.73,50.47,50.66,100800.0,37.8644,38.0519,37.8569,37.9994,100800.0
2009-01-05 14:00:00,50.67,50.77,50.62,50.63,99400.0,38.0069,38.0819,37.9694,37.9769,99400.0
2009-01-05 14:10:00,50.64,50.7,50.47,50.5,132800.0,37.9844,38.0294,37.8569,37.8794,132800.0
2009-01-05 14:20:00,50.5,50.5,50.32,50.33,144700.0,37.8794,37.8794,37.7444,37.7519,144700.0
2009-01-05 14:30:00,50.32,50.4,50.26,50.33,112500.0,37.7444,37.8044,37.6994,37.7519,112500.0
2009-01-05 14:40:00,50.32,50.45,50.15,50.22,125100.0,37.7444,37.8419,37.6169,37.6694,125100.0
2009-01-05 14:50:00,50.23,50.24,50.04,50.19,275600.0,37.6769,37.6844,37.5344,37.6469,275600.0
2009-01-05 15:00:00,50.19,50.35,50.18,50.2,508400.0,37.6469,37.7669,37.6394,37.6544,508400.0
2009-01-05 15:10:00,50.19,50.27,49.96,50.08,272300.0,37.6469,37.7069,37.4743,37.5644,272300.0
2009-01-05 15:20:00,50.07,50.13,49.9,49.98,326800.0,37.5569,37.6019,37.4293,37.4893,326800.0
2009-01-05 15:30:00,49.96,50.16,49.91,50.13,271200.0,37.4743,37.6244,37.4368,37.6019,271200.0
2009-01-05 15:40:00,50.15,50.29,50.08,50.12,680000.0,37.6169,37.7219,37.5644,37.5944,680000.0
2009-01-05 15:50:00,50.11,50.36,50.1,50.36,1600000.0,37.5869,37.7744,37.5794,37.7744,1600000.0
2009-01-06 09:30:00,50.75,50.87,50.74,50.81,123900.0,38.0669,38.1569,38.0594,38.1119,123900.0
2009-01-06 09:40:00,50.82,51.09,50.69,51.08,164600.0,38.1194,38.3219,38.0219,38.3144,164600.0
2009-01-06 09:50:00,51.07,51.17,51.04,51.1,157600.0,38.3069,38.3819,38.2844,38.3294,157600.0
2009-01-06 10:00:00,51.11,51.22,50.81,50.82,161200.0,38.3369,38.4195,38.1119,38.1194,161200.0
2009-01-06 10:10:00,50.82,50.82,50.52,50.57,217300.0,38.1194,38.1194,37.8944,37.9319,217300.0
2009-01-06 10:20:00,50.57,50.63,50.38,50.46,307100.0,37.9319,37.9769,37.7894,37.8494,307100.0
2009-01-06 10:30:00,50.46,50.65,50.46,50.63,222800.0,37.8494,37.9919,37.8494,37.9769,222800.0
2009-01-06 10:40:00,50.64,50.73,50.57,50.57,129200.0,37.9844,38.0519,37.9319,37.9319,129200.0
2009-01-06 10:50:00,50.57,50.65,50.46,50.51,161400.0,37.9319,37.9919,37.8494,37.8869,161400.0
2009-01-06 11:00:00,50.51,50.54,50.28,50.3,114500.0,37.8869,37.9094,37.7144,37.7294,114500.0
2009-01-06 11:10:00,50.3,50.5,50.3,50.47,104300.0,37.7294,37.8794,37.7294,37.8569,104300.0
2009-01-06 11:20:00,50.49,50.54,50.42,50.49,165000.0,37.8719,37.9094,37.8194,37.8719,165000.0
2009-01-06 11:30:00,50.48,50.61,50.48,50.57,80300.0,37.8644,37.9619,37.8644,37.9319,80300.0
2009-01-06 11:40:00,50.58,50.64,50.54,50.59,61600.0,37.9394,37.9844,37.9094,37.9469,61600.0
2009-01-06 11:50:00,50.6,50.63,50.51,50.55,60400.0,37.9544,37.9769,37.8869,37.9169,60400.0
2009-01-06 12:00:00,50.56,50.68,50.51,50.68,80700.0,37.9244,38.0144,37.8869,38.0144,80700.0
2009-01-06 12:10:00,50.68,50.74,50.62,50.65,89100.0,38.0144,38.0594,37.9694,37.9919,89100.0
2009-01-06 12:20:00,50.62,50.68,50.56,50.58,121400.0,37.9694,38.0144,37.9244,37.9394,121400.0
2009-01-06 12:30:00,50.59,50.81,50.58,50.8,159000.0,37.9469,38.1119,37.9394,38.1044,159000.0
2009-01-06 12:40:00,50.8,50.8,50.68,50.8,275200.0,38.1044,38.1044,38.0144,38.1044,275200.0
2009-01-06 12:50:00,50.8,50.83,50.76,50.78,109400.0,38.1044,38.1269,38.0744,38.0894,109400.0
2009-01-06 13:00:00,50.78,50.79,50.63,50.68,142600.0,38.0894,38.0969,37.9769,38.0144,142600.0
2009-01-06 13:10:00,50.66,50.68,50.45,50.47,141200.0,37.9994,38.0144,37.8419,37.8569,141200.0
2009-01-06 13:20:00,50.46,50.59,50.43,50.56,275000.0,37.8494,37.9469,37.8269,37.9244,275000.0
2009-01-06 13:30:00,50.55,50.65,50.45,50.56,209800.0,37.9169,37.9919,37.8419,37.9244,209800.0
2009-01-06 13:40:00,50.55,50.71,50.52,50.69,106600.0,37.9169,38.0369,37.8944,38.0219,106600.0
2009-01-06 13:50:00,50.7,50.75,50.6,50.6,92800.0,38.0294,38.0669,37.9544,37.9544,92800.0
2009-01-06 14:00:00,50.6,50.66,50.45,50.64,206500.0,37.9544,37.9994,37.8419,37.9844,206500.0
2009-01-06 14:10:00,50.66,50.94,50.65,50.87,266000.0,37.9994,38.2094,37.9919,38.1569,266000.0
2009-01-06 14:20:00,50.87,50.95,50.79,50.89,88300.0,38.1569,38.2169,38.0969,38.1719,88300.0
2009-01-06 14:30:00,50.87,51.0,50.85,50.89,192800.0,38.1569,38.2544,38.1419,38.1719,192800.0
2009-01-06 14:40:00,50.88,51.1,50.88,51.08,122800.0,38.1644,38.3294,38.1644,38.3144,122800.0
2009-01-06 14:50:00,51.08,51.11,50.98,51.09,164400.0,38.3144,38.3369,38.2394,38.3219,164400.0
2009-01-06 15:00:00,51.11,51.14,50.86,50.9,227800.0,38.3369,38.3594,38.1494,38.1794,227800.0
2009-01-06 15:10:00,50.9,50.92,50.71,50.72,295800.0,38.1794,38.1944,38.0369,38.0444,295800.0
2009-01-06 15:20:00,50.72,50.75,50.55,50.65,208500.0,38.0444,38.0669,37.9169,37.9919,208500.0
2009-01-06 15:30:00,50.65,50.78,50.46,50.54,399500.0,37.9919,38.0894,37.8494,37.9094,399500.0
2009-01-06 15:40:00,50.54,50.78,50.54,50.71,703100.0,37.9094,38.0894,37.9094,38.0369,703100.0
2009-01-06 15:50:00,50.72,50.77,50.62,50.68,505500.0,38.0444,38.0819,37.9694,38.0144,505500.0
2009-01-06 16:00:00,50.77,50.77,50.68,50.68,2200.0,38.0819,38.0819,38.0144,38.0144,2200.0
2009-01-06 16:10:00,50.65,50.67,50.58,50.58,1500.0,37.9919,38.0069,37.9394,37.9394,1500.0
2009-01-07 09:30:00,49.9,49.99,49.76,49.79,200200.0,37.4293,37.4968,37.3243,37.3468,200200.0
2009-01-07 09:40:00,49.8,49.96,49.74,49.96,89700.0,37.3543,37.4743,37.3093,37.4743,89700.0
2009-01-07 09:50:00,49.98,50.05,49.95,49.97,161100.0,37.4893,37.5419,37.4668,37.4818,161100.0
2009-01-07 10:00:00,49.97,50.05,49.82,49.91,142400.0,37.4818,37.5419,37.3693,37.4368,142400.0
2009-01-07 10:10:00,49.93,49.99,49.63,49.69,164800.0,37.4518,37.4968,37.2268,37.2718,164800.0
2009-01-07 10:20:00,49.67,49.73,49.62,49.72,100300.0,37.2568,37.3018,37.2193,37.2943,100300.0
2009-01-07 10:30:00,49.71,49.71,49.56,49.63,141700.0,37.2868,37.2868,37.1743,37.2268,141700.0
2009-01-07 10:40:00,49.65,49.76,49.65,49.67,137300.0,37.2418,37.3243,37.2418,37.2568,137300.0
2009-01-07 10:50:00,49.67,49.72,49.54,49.68,430100.0,37.2568,37.2943,37.1593,37.2643,430100.0
2009-01-07 11:00:00,49.67,49.82,49.61,49.77,132300.0,37.2568,37.3693,37.2118,37.3318,132300.0
2009-01-07 11:10:00,49.77,49.81,49.7,49.7,106800.0,37.3318,37.3618,37.2793,37.2793,106800.0
2009-01-07 11:20:00,49.69,49.82,49.66,49.76,119900.0,37.2718,37.3693,37.2493,37.3243,119900.0
2009-01-07 11:30:00,49.75,49.84,49.75,49.83,95600.0,37.3168,37.3843,37.3168,37.3768,95600.0
2009-01-07 11:40:00,49.83,50.02,49.82,49.97,160200.0,37.3768,37.5193,37.3693,37.4818,160200.0
2009-01-07 11:50:00,49.98,50.02,49.92,49.96,140400.0,37.4893,37.5193,37.4443,37.4743,140400.0
2009-01-07 12:00:00,49.95,49.95,49.81,49.89,108500.0,37.4668,37.4668,37.3618,37.4218,108500.0
2009-01-07 12:10:00,49.88,49.95,49.82,49.88,99800.0,37.4143,37.4668,37.3693,37.4143,99800.0
2009-01-07 12:20:00,49.88,49.88,49.72,49.76,98700.0,37.4143,37.4143,37.2943,37.3243,98700.0
2009-01-07 12:30:00,49.75,49.83,49.71,49.81,93200.0,37.3168,37.3768,37.2868,37.3618,93200.0
2009-01-07 12:40:00,49.8,49.83,49.72,49.74,178200.0,37.3543,37.3768,37.2943,37.3093,178200.0
2009-01-07 12:50:00,49.74,49.74,49.62,49.64,84000.0,37.3093,37.3093,37.2193,37.2343,84000.0
2009-01-07 13:00:00,49.64,49.72,49.6,49.7,114100.0,37.2343,37.2943,37.2043,37.2793,114100.0
2009-01-07 13:10:00,49.71,49.79,49.66,49.76,74400.0,37.2868,37.3468,37.2493,37.3243,74400.0
2009-01-07 13:20:00,49.76,49.79,49.69,49.74,181300.0,37.3243,37.3468,37.2718,37.3093,181300.0
2009-01-07 13:30:00,49.72,49.81,49.69,49.78,130500.0,37.2943,37.3618,37.2718,37.3393,130500.0
2009-01-07 13:40:00,49.79,49.79,49.51,49.56,224600.0,37.3468,37.3468,37.1368,37.1743,224600.0
2009-01-07 13:50:00,49.56,49.56,49.38,49.39,113800.0,37.1743,37.1743,37.0393,37.0468,113800.0
2009-01-07 14:00:00,49.4,49.43,49.35,49.4,82200.0,37.0543,37.0768,37.0168,37.0543,82200.0
2009-01-07 14:10:00,49.41,49.43,49.31,49.31,192000.0,37.0618,37.0768,36.9868,36.9868,192000.0
2009-01-07 14:20:00,49.31,49.35,49.23,49.28,161600.0,36.9868,37.0168,36.9268,36.9643,161600.0
2009-01-07 14:30:00,49.29,49.33,49.22,49.27,154000.0,36.9718,37.0018,36.9193,36.9568,154000.0
2009-01-07 14:40:00,49.26,49.36,49.19,49.24,117100.0,36.9493,37.0243,36.8968,36.9343,117100.0
2009-01-07 14:50:00,49.24,49.24,49.15,49.19,103600.0,36.9343,36.9343,36.8668,36.8968,103600.0
2009-01-07 15:00:00,49.17,49.21,48.97,49.0,155700.0,36.8818,36.9118,36.7318,36.7543,155700.0
2009-01-07 15:10:00,49.01,49.15,49.0,49.15,132300.0,36.7618,36.8668,36.7543,36.8668,132300.0
2009-01-07 15:20:00,49.15,49.24,49.12,49.21,93000.0,36.8668,36.9343,36.8443,36.9118,93000.0
2009-01-07 15:30:00,49.22,49.34,49.11,49.12,363500.0,36.9193,37.0093,36.8368,36.8443,363500.0
2009-01-07 15:40:00,49.11,49.16,49.06,49.07,291700.0,36.8368,36.8743,36.7993,36.8068,291700.0
2009-01-07 15:50:00,49.05,49.29,48.97,49.29,952100.0,36.7918,36.9718,36.7318,36.9718,952100.0
2009-01-08 09:30:00,48.93,49.05,48.86,48.97,204900.0,36.7018,36.7918,36.6492,36.7318,204900.0
2009-01-08 09:40:00,48.97,49.11,48.88,48.92,167300.0,36.7318,36.8368,36.6643,36.6943,167300.0
2009-01-08 09:50:00,48.92,48.92,48.75,48.84,198800.0,36.6943,36.6943,36.5667,36.6342,198800.0
2009-01-08 10:00:00,48.83,48.97,48.77,48.94,193600.0,36.6267,36.7318,36.5817,36.7093,193600.0
2009-01-08 10:10:00,48.94,48.98,48.72,48.74,168200.0,36.7093,36.7393,36.5442,36.5592,168200.0
2009-01-08 10:20:00,48.74,48.97,48.74,48.93,204000.0,36.5592,36.7318,36.5592,36.7018,204000.0
2009-01-08 10:30:00,48.94,49.08,48.84,49.06,196300.0,36.7093,36.8143,36.6342,36.7993,196300.0
2009-01-08 10:40:00,49.06,49.2,49.05,49.18,228600.0,36.7993,36.9043,36.7918,36.8893,228600.0
2009-01-08 10:50:00,49.18,49.26,49.11,49.16,118400.0,36.8893,36.9493,36.8368,36.8743,118400.0
2009-01-08 11:00:00,49.17,49.34,49.15,49.2,171300.0,36.8818,37.0093,36.8668,36.9043,171300.0
2009-01-08 11:10:00,49.19,49.25,49.12,49.22,173000.0,36.8968,36.9418,36.8443,36.9193,173000.0
2009-01-08 11:20:00,49.22,49.27,48.98,48.99,82900.0,36.9193,36.9568,36.7393,36.7468,82900.0
2009-01-08 11:30:00,48.99,48.99,48.88,48.97,103400.0,36.7468,36.7468,36.6643,36.7318,103400.0
2009-01-08 11:40:00,48.98,49.04,48.95,49.02,79600.0,36.7393,36.7843,36.7168,36.7693,79600.0
2009-01-08 11:50:00,49.02,49.03,48.86,48.92,85500.0,36.7693,36.7768,36.6492,36.6943,85500.0
2009-01-08 12:00:00,48.92,49.03,48.9,49.03,82800.0,36.6943,36.7768,36.6793,36.7768,82800.0
2009-01-08 12:10:00,49.03,49.14,49.0,49.02,80500.0,36.7768,36.8593,36.7543,36.7693,80500.0
2009-01-08 12:20:00,49.02,49.05,48.96,49.03,110400.0,36.7693,36.7918,36.7243,36.7768,110400.0
2009-01-08 12:30:00,49.03,49.06,48.96,48.96,122800.0,36.7768,36.7993,36.7243,36.7243,122800.0
2009-01-08 12:40:00,48.97,49.12,48.96,49.09,64100.0,36.7318,36.8443,36.7243,36.8218,64100.0
2009-01-08 12:50:00,49.09,49.19,49.0,49.02,100600.0,36.8218,36.8968,36.7543,36.7693,100600.0
2009-01-08 13:00:00,49.01,49.02,48.94,48.94,92600.0,36.7618,36.7693,36.7093,36.7093,92600.0
2009-01-08 13:10:00,48.94,48.94,48.8,48.82,161900.0,36.7093,36.7093,36.6042,36.6192,161900.0
2009-01-08 13:20:00,48.81,48.94,48.79,48.82,164100.0,36.6117,36.7093,36.5967,36.6192,164100.0
2009-01-08 13:30:00,48.82,48.92,48.78,48.88,112200.0,36.6192,36.6943,36.5892,36.6643,112200.0
2009-01-08 13:40:00,48.87,49.01,48.86,48.95,126800.0,36.6567,36.7618,36.6492,36.7168,126800.0
2009-01-08 13:50:00,48.96,48.97,48.87,48.95,85100.0,36.7243,36.7318,36.6567,36.7168,85100.0
2009-01-08 14:00:00,48.95,49.15,48.91,49.1,88800.0,36.7168,36.8668,36.6868,36.8293,88800.0
2009-01-08 14:10:00,49.13,49.23,49.06,49.17,142900.0,36.8518,36.9268,36.7993,36.8818,142900.0
2009-01-08 14:20:00,49.16,49.18,49.01,49.03,116600.0,36.8743,36.8893,36.7618,36.7768,116600.0
2009-01-08 14:30:00,49.03,49.06,48.92,49.05,139100.0,36.7768,36.7993,36.6943,36.7918,139100.0
2009-01-08 14:40:00,49.05,49.31,49.0,49.22,112200.0,36.7918,36.9868,36.7543,36.9193,112200.0
2009-01-08 14:50:00,49.21,49.39,49.2,49.3,235700.0,36.9118,37.0468,36.9043,36.9793,235700.0
2009-01-08 15:00:00,49.3,49.43,49.2,49.21,201200.0,36.9793,37.0768,36.9043,36.9118,201200.0
2009-01-08 15:10:00,49.21,49.24,49.15,49.17,272100.0,36.9118,36.9343,36.8668,36.8818,272100.0
2009-01-08 15:20:00,49.15,49.25,49.07,49.2,107700.0,36.8668,36.9418,36.8068,36.9043,107700.0
2009-01-08 15:30:00,49.21,49.24,49.07,49.15,201200.0,36.9118,36.9343,36.8068,36.8668,201200.0
2009-01-08 15:40:00,49.16,49.39,49.16,49.36,504900.0,36.8743,37.0468,36.8743,37.0243,504900.0
2009-01-08 15:50:00,49.37,49.49,49.28,49.49,427600.0,37.0318,37.1218,36.9643,37.1218,427600.0
2009-01-09 09:30:00,49.56,49.62,49.18,49.22,271900.0,37.1743,37.2193,36.8893,36.9193,271900.0
2009-01-09 09:40:00,49.22,49.22,48.71,48.71,351500.0,36.9193,36.9193,36.5367,36.5367,351500.0
2009-01-09 09:50:00,48.72,48.73,48.43,48.6,372100.0,36.5442,36.5517,36.3267,36.4542,372100.0
2009-01-09 10:00:00,48.6,48.76,48.55,48.75,433600.0,36.4542,36.5742,36.4167,36.5667,433600.0
2009-01-09 10:10:00,48.75,48.75,48.54,48.56,165100.0,36.5667,36.5667,36.4092,36.4242,165100.0
2009-01-09 10:20:00,48.56,48.68,48.53,48.57,388000.0,36.4242,36.5142,36.4017,36.4317,388000.0
2009-01-09 10:30:00,48.54,48.6,48.37,48.58,198100.0,36.4092,36.4542,36.2817,36.4392,198100.0
2009-01-09 10:40:00,48.57,48.64,48.48,48.63,72200.0,36.4317,36.4842,36.3642,36.4767,72200.0
2009-01-09 10:50:00,48.63,48.69,48.56,48.62,94300.0,36.4767,36.5217,36.4242,36.4692,94300.0
2009-01-09 11:00:00,48.61,48.74,48.54,48.7,71300.0,36.4617,36.5592,36.4092,36.5292,71300.0
2009-01-09 11:10:00,48.7,48.71,48.57,48.59,83200.0,36.5292,36.5367,36.4317,36.4467,83200.0
2009-01-09 11:20:00,48.61,48.86,48.61,48.78,137800.0,36.4617,36.6492,36.4617,36.5892,137800.0
2009-01-09 11:30:00,48.75,48.78,48.71,48.75,43800.0,36.5667,36.5892,36.5367,36.5667,43800.0
2009-01-09 11:40:00,48.75,48.75,48.57,48.62,131400.0,36.5667,36.5667,36.4317,36.4692,131400.0
2009-01-09 11:50:00,48.63,48.7,48.55,48.68,114800.0,36.4767,36.5292,36.4167,36.5142,114800.0
2009-01-09 12:00:00,48.68,48.87,48.66,48.84,81000.0,36.5142,36.6567,36.4992,36.6342,81000.0
2009-01-09 12:10:00,48.87,48.87,48.68,48.71,126100.0,36.6567,36.6567,36.5142,36.5367,126100.0
2009-01-09 12:20:00,48.71,48.74,48.64,48.64,54500.0,36.5367,36.5592,36.4842,36.4842,54500.0
2009-01-09 12:30:00,48.64,48.76,48.62,48.7,64300.0,36.4842,36.5742,36.4692,36.5292,64300.0
2009-01-09 12:40:00,48.7,48.71,48.61,48.64,107900.0,36.5292,36.5367,36.4617,36.4842,107900.0
2009-01-09 12:50:00,48.65,48.7,48.63,48.66,59500.0,36.4917,36.5292,36.4767,36.4992,59500.0
2009-01-09 13:00:00,48.66,48.83,48.59,48.6,124200.0,36.4992,36.6267,36.4467,36.4542,124200.0
2009-01-09 13:10:00,48.6,48.65,48.5,48.61,132000.0,36.4542,36.4917,36.3792,36.4617,132000.0
2009-01-09 13:20:00,48.62,48.63,48.54,48.62,55000.0,36.4692,36.4767,36.4092,36.4692,55000.0
2009-01-09 13:30:00,48.62,48.73,48.53,48.65,74700.0,36.4692,36.5517,36.4017,36.4917,74700.0
2009-01-09 13:40:00,48.65,48.75,48.65,48.73,55200.0,36.4917,36.5667,36.4917,36.5517,55200.0
2009-01-09 13:50:00,48.71,48.72,48.57,48.61,104900.0,36.5367,36.5442,36.4317,36.4617,104900.0
2009-01-09 14:00:00,48.62,48.83,48.61,48.79,154600.0,36.4692,36.6267,36.4617,36.5967,154600.0
2009-01-09 14:10:00,48.79,48.89,48.69,48.85,116300.0,36.5967,36.6718,36.5217,36.6417,116300.0
2009-01-09 14:20:00,48.87,48.9,48.75,48.79,91700.0,36.6567,36.6793,36.5667,36.5967,91700.0
2009-01-09 14:30:00,48.79,48.99,48.79,48.91,126500.0,36.5967,36.7468,36.5967,36.6868,126500.0
2009-01-09 14:40:00,48.9,49.03,48.82,48.88,102000.0,36.6793,36.7768,36.6192,36.6643,102000.0
2009-01-09 14:50:00,48.88,48.94,48.83,48.89,82000.0,36.6643,36.7093,36.6267,36.6718,82000.0
2009-01-09 15:00:00,48.88,48.97,48.74,48.74,110600.0,36.6643,36.7318,36.5592,36.5592,110600.0
2009-01-09 15:10:00,48.74,48.76,48.64,48.74,156700.0,36.5592,36.5742,36.4842,36.5592,156700.0
2009-01-09 15:20:00,48.74,48.74,48.5,48.71,222000.0,36.5592,36.5592,36.3792,36.5367,222000.0
2009-01-09 15:30:00,48.72,48.83,48.68,48.79,217700.0,36.5442,36.6267,36.5142,36.5967,217700.0
2009-01-09 15:40:00,48.78,48.8,48.52,48.53,306100.0,36.5892,36.6042,36.3942,36.4017,306100.0
2009-01-09 15:50:00,48.54,48.6,48.29,48.37,655900.0,36.4092,36.4542,36.2217,36.2817,655900.0
2009-01-12 09:30:00,48.27,48.32,48.11,48.12,123600.0,36.2067,36.2442,36.0867,36.0942,123600.0
2009-01-12 09:40:00,48.12,48.15,47.85,47.95,92400.0,36.0942,36.1167,35.8917,35.9667,92400.0
2009-01-12 09:50:00,47.96,48.01,47.83,48.01,202000.0,35.9742,36.0117,35.8767,36.0117,202000.0
2009-01-12 10:00:00,48.01,48.01,47.75,47.83,140700.0,36.0117,36.0117,35.8167,35.8767,140700.0
2009-01-12 10:10:00,47.84,47.86,47.73,47.75,208700.0,35.8842,35.8992,35.8017,35.8167,208700.0
2009-01-12 10:20:00,47.76,47.83,47.66,47.82,168500.0,35.8242,35.8767,35.7491,35.8692,168500.0
2009-01-12 10:30:00,47.82,47.91,47.79,47.9,140500.0,35.8692,35.9367,35.8467,35.9292,140500.0
2009-01-12 10:40:00,47.9,47.96,47.85,47.86,246700.0,35.9292,35.9742,35.8917,35.8992,246700.0
2009-01-12 10:50:00,47.85,47.91,47.79,47.79,84200.0,35.8917,35.9367,35.8467,35.8467,84200.0
2009-01-12 11:00:00,47.79,47.84,47.71,47.74,99300.0,35.8467,35.8842,35.7866,35.8092,99300.0
2009-01-12 11:10:00,47.74,47.75,47.68,47.69,80400.0,35.8092,35.8167,35.7641,35.7716,80400.0
2009-01-12 11:20:00,47.69,47.74,47.64,47.67,111000.0,35.7716,35.8092,35.7341,35.7566,111000.0
2009-01-12 11:30:00,47.68,47.71,47.49,47.56,280400.0,35.7641,35.7866,35.6216,35.6741,280400.0
2009-01-12 11:40:00,47.56,47.57,47.49,47.52,118900.0,35.6741,35.6816,35.6216,35.6441,118900.0
2009-01-12 11:50:00,47.5,47.56,47.48,47.49,75500.0,35.6291,35.6741,35.6141,35.6216,75500.0
2009-01-12 12:00:00,47.48,47.51,47.43,47.5,154300.0,35.6141,35.6366,35.5766,35.6291,154300.0
2009-01-12 12:10:00,47.49,47.61,47.49,47.59,108800.0,35.6216,35.7116,35.6216,35.6966,108800.0
2009-01-12 12:20:00,47.59,47.6,47.53,47.55,91400.0,35.6966,35.7041,35.6516,35.6666,91400.0
2009-01-12 12:30:00,47.54,47.65,47.54,47.63,133800.0,35.6591,35.7416,35.6591,35.7266,133800.0
2009-01-12 12:40:00,47.63,47.65,47.52,47.55,121200.0,35.7266,35.7416,35.6441,35.6666,121200.0
2009-01-12 12:50:00,47.55,47.57,47.47,47.51,144400.0,35.6666,35.6816,35.6066,35.6366,144400.0
2009-01-12 13:00:00,47.5,47.57,47.47,47.55,65600.0,35.6291,35.6816,35.6066,35.6666,65600.0
2009-01-12 13:10:00,47.59,47.64,47.57,47.61,76700.0,35.6966,35.7341,35.6816,35.7116,76700.0
2009-01-12 13:20:00,47.61,47.61,47.52,47.54,68700.0,35.7116,35.7116,35.6441,35.6591,68700.0
2009-01-12 13:30:00,47.54,47.56,47.45,47.48,48700.0,35.6591,35.6741,35.5916,35.6141,48700.0
2009-01-12 13:40:00,47.48,47.65,47.47,47.64,68200.0,35.6141,35.7416,35.6066,35.7341,68200.0
2009-01-12 13:50:00,47.63,47.66,47.5,47.51,232000.0,35.7266,35.7491,35.6291,35.6366,232000.0
2009-01-12 14:00:00,47.51,47.51,47.31,47.31,164100.0,35.6366,35.6366,35.4866,35.4866,164100.0
2009-01-12 14:10:00,47.32,47.38,47.31,47.35,155600.0,35.4941,35.5391,35.4866,35.5166,155600.0
2009-01-12 14:20:00,47.36,47.36,47.25,47.3,115800.0,35.5241,35.5241,35.4416,35.4791,115800.0
2009-01-12 14:30:00,47.29,47.29,47.16,47.23,200800.0,35.4716,35.4716,35.3741,35.4266,200800.0
2009-01-12 14:40:00,47.23,47.23,47.05,47.11,193300.0,35.4266,35.4266,35.2916,35.3366,193300.0
2009-01-12 14:50:00,47.12,47.22,47.11,47.15,214900.0,35.3441,35.4191,35.3366,35.3666,214900.0
2009-01-12 15:00:00,47.14,47.25,47.03,47.12,150300.0,35.3591,35.4416,35.2766,35.3441,150300.0
2009-01-12 15:10:00,47.09,47.13,47.0,47.03,142200.0,35.3216,35.3516,35.2541,35.2766,142200.0
2009-01-12 15:20:00,47.03,47.24,47.0,47.13,179100.0,35.2766,35.4341,35.2541,35.3516,179100.0
2009-01-12 15:30:00,47.12,47.21,46.97,47.03,264500.0,35.3441,35.4116,35.2316,35.2766,264500.0
2009-01-12 15:40:00,47.02,47.24,46.93,47.22,441400.0,35.2691,35.4341,35.2016,35.4191,441400.0
2009-01-12 15:50:00,47.21,47.34,47.19,47.22,553800.0,35.4116,35.5091,35.3966,35.4191,553800.0
2009-01-13 09:30:00,47.08,47.2,46.95,47.07,127500.0,35.3141,35.4041,35.2166,35.3066,127500.0
2009-01-13 09:40:00,47.08,47.48,47.07,47.41,109600.0,35.3141,35.6141,35.3066,35.5616,109600.0
2009-01-13 09:50:00,47.41,47.56,47.37,47.45,333500.0,35.5616,35.6741,35.5316,35.5916,333500.0
2009-01-13 10:00:00,47.45,47.59,47.34,47.52,144200.0,35.5916,35.6966,35.5091,35.6441,144200.0
2009-01-13 10:10:00,47.56,47.63,47.44,47.49,105900.0,35.6741,35.7266,35.5841,35.6216,105900.0
2009-01-13 10:20:00,47.47,47.47,47.28,47.33,52800.0,35.6066,35.6066,35.4641,35.5016,52800.0
2009-01-13 10:30:00,47.32,47.36,47.16,47.25,70600.0,35.4941,35.5241,35.3741,35.4416,70600.0
2009-01-13 10:40:00,47.23,47.42,47.22,47.4,126100.0,35.4266,35.5691,35.4191,35.5541,126100.0
2009-01-13 10:50:00,47.39,47.57,47.37,47.48,142000.0,35.5466,35.6816,35.5316,35.6141,142000.0
2009-01-13 11:00:00,47.47,47.59,47.39,47.57,106100.0,35.6066,35.6966,35.5466,35.6816,106100.0
2009-01-13 11:10:00,47.55,47.55,47.32,47.36,137400.0,35.6666,35.6666,35.4941,35.5241,137400.0
2009-01-13 11:20:00,47.35,47.5,47.24,47.46,153100.0,35.5166,35.6291,35.4341,35.5991,153100.0
2009-01-13 11:30:00,47.47,47.62,47.44,47.55,145800.0,35.6066,35.7191,35.5841,35.6666,145800.0
2009-01-13 11:40:00,47.54,47.64,47.41,47.44,332100.0,35.6591,35.7341,35.5616,35.5841,332100.0
2009-01-13 11:50:00,47.45,47.61,47.4,47.58,114800.0,35.5916,35.7116,35.5541,35.6891,114800.0
2009-01-13 12:00:00,47.6,47.63,47.5,47.53,189200.0,35.7041,35.7266,35.6291,35.6516,189200.0
2009-01-13 12:10:00,47.53,47.53,47.38,47.39,104400.0,35.6516,35.6516,35.5391,35.5466,104400.0
2009-01-13 12:20:00,47.4,47.47,47.38,47.42,143600.0,35.5541,35.6066,35.5391,35.5691,143600.0
2009-01-13 12:30:00,47.41,47.55,47.4,47.52,91900.0,35.5616,35.6666,35.5541,35.6441,91900.0
2009-01-13 12:40:00,47.52,47.52,47.33,47.36,53300.0,35.6441,35.6441,35.5016,35.5241,53300.0
2009-01-13 12:50:00,47.4,47.47,47.32,47.32,71600.0,35.5541,35.6066,35.4941,35.4941,71600.0
2009-01-13 13:00:00,47.31,47.36,47.27,47.32,104800.0,35.4866,35.5241,35.4566,35.4941,104800.0
2009-01-13 13:10:00,47.32,47.36,47.26,47.27,64100.0,35.4941,35.5241,35.4491,35.4566,64100.0
2009-01-13 13:20:00,47.26,47.27,47.1,47.17,107800.0,35.4491,35.4566,35.3291,35.3816,107800.0
2009-01-13 13:30:00,47.16,47.22,47.11,47.17,139900.0,35.3741,35.4191,35.3366,35.3816,139900.0
2009-01-13 13:40:00,47.17,47.2,46.95,46.98,134500.0,35.3816,35.4041,35.2166,35.2391,134500.0
2009-01-13 13:50:00,46.98,47.03,46.87,46.91,91700.0,35.2391,35.2766,35.1566,35.1866,91700.0
2009-01-13 14:00:00,46.91,47.08,46.9,47.01,107000.0,35.1866,35.3141,35.1791,35.2616,107000.0
2009-01-13 14:10:00,47.01,47.13,47.0,47.07,147100.0,35.2616,35.3516,35.2541,35.3066,147100.0
2009-01-13 14:20:00,47.07,47.07,46.82,46.9,147200.0,35.3066,35.3066,35.1191,35.1791,147200.0
2009-01-13 14:30:00,46.91,47.26,46.9,47.23,186300.0,35.1866,35.4491,35.1791,35.4266,186300.0
2009-01-13 14:40:00,47.23,47.49,47.22,47.39,222300.0,35.4266,35.6216,35.4191,35.5466,222300.0
2009-01-13 14:50:00,47.37,47.48,47.24,47.24,258400.0,35.5316,35.6141,35.4341,35.4341,258400.0
2009-01-13 15:00:00,47.24,47.24,46.91,46.95,247600.0,35.4341,35.4341,35.1866,35.2166,247600.0
2009-01-13 15:10:00,46.95,47.19,46.92,47.11,226100.0,35.2166,35.3966,35.1941,35.3366,226100.0
2009-01-13 15:20:00,47.11,47.32,47.06,47.26,302400.0,35.3366,35.4941,35.2991,35.4491,302400.0
2009-01-13 15:30:00,47.26,47.4,46.98,47.36,257400.0,35.4491,35.5541,35.2391,35.5241,257400.0
2009-01-13 15:40:00,47.32,47.5,47.28,47.47,388800.0,35.4941,35.6291,35.4641,35.6066,388800.0
2009-01-13 15:50:00,47.49,47.52,47.32,47.35,355400.0,35.6216,35.6441,35.4941,35.5166,355400.0
2009-01-13 16:00:00,47.31,47.34,47.31,47.34,5200.0,35.4866,35.5091,35.4866,35.5091,5200.0
2009-01-13 16:10:00,47.34,47.34,47.34,47.34,0.0,35.5091,35.5091,35.5091,35.5091,0.0
2009-01-14 09:30:00,46.49,46.59,46.32,46.34,291800.0,34.8715,34.9466,34.744,34.759,291800.0
2009-01-14 09:40:00,46.39,46.49,46.1,46.17,193500.0,34.7965,34.8715,34.579,34.6315,193500.0
2009-01-14 09:50:00,46.17,46.25,46.08,46.17,133700.0,34.6315,34.6915,34.564,34.6315,133700.0
2009-01-14 10:00:00,46.16,46.28,46.07,46.18,182900.0,34.624,34.714,34.5565,34.639,182900.0
2009-01-14 10:10:00,46.2,46.23,45.92,45.95,298300.0,34.654,34.6765,34.444,34.4665,298300.0
2009-01-14 10:20:00,45.95,46.05,45.91,45.99,198900.0,34.4665,34.5415,34.4365,34.4965,198900.0
2009-01-14 10:30:00,45.99,45.99,45.69,45.77,266500.0,34.4965,34.4965,34.2715,34.3315,266500.0
2009-01-14 10:40:00,45.76,45.76,45.53,45.67,202900.0,34.324,34.324,34.1515,34.2565,202900.0
2009-01-14 10:50:00,45.66,45.72,45.54,45.7,205000.0,34.249,34.294,34.159,34.279,205000.0
2009-01-14 11:00:00,45.7,45.74,45.61,45.63,109700.0,34.279,34.309,34.2115,34.2265,109700.0
2009-01-14 11:10:00,45.61,45.66,45.48,45.66,196900.0,34.2115,34.249,34.114,34.249,196900.0
2009-01-14 11:20:00,45.67,45.81,45.67,45.76,93400.0,34.2565,34.3615,34.2565,34.324,93400.0
2009-01-14 11:30:00,45.77,45.82,45.72,45.77,94700.0,34.3315,34.369,34.294,34.3315,94700.0
2009-01-14 11:40:00,45.77,45.84,45.72,45.82,73100.0,34.3315,34.384,34.294,34.369,73100.0
2009-01-14 11:50:00,45.82,45.93,45.82,45.87,143100.0,34.369,34.4515,34.369,34.4065,143100.0
2009-01-14 12:00:00,45.87,45.9,45.75,45.89,125900.0,34.4065,34.429,34.3165,34.4215,125900.0
2009-01-14 12:10:00,45.89,45.89,45.72,45.73,71100.0,34.4215,34.4215,34.294,34.3015,71100.0
2009-01-14 12:20:00,45.75,45.79,45.7,45.79,109900.0,34.3165,34.3465,34.279,34.3465,109900.0
2009-01-14 12:30:00,45.79,45.84,45.71,45.74,55100.0,34.3465,34.384,34.2865,34.309,55100.0
2009-01-14 12:40:00,45.74,45.76,45.63,45.72,79700.0,34.309,34.324,34.2265,34.294,79700.0
2009-01-14 12:50:00,45.72,45.95,45.72,45.93,125000.0,34.294,34.4665,34.294,34.4515,125000.0
2009-01-14 13:00:00,45.93,45.98,45.89,45.95,116200.0,34.4515,34.489,34.4215,34.4665,116200.0
2009-01-14 13:10:00,45.95,45.95,45.8,45.83,148500.0,34.4665,34.4665,34.354,34.3765,148500.0
2009-01-14 13:20:00,45.84,45.85,45.68,45.7,85400.0,34.384,34.3915,34.264,34.279,85400.0
2009-01-14 13:30:00,45.7,45.77,45.65,45.73,78900.0,34.279,34.3315,34.2415,34.3015,78900.0
2009-01-14 13:40:00,45.73,45.84,45.71,45.8,58100.0,34.3015,34.384,34.2865,34.354,58100.0
2009-01-14 13:50:00,45.79,45.82,45.71,45.77,86900.0,34.3465,34.369,34.2865,34.3315,86900.0
2009-01-14 14:00:00,45.76,45.89,45.66,45.89,142500.0,34.324,34.4215,34.249,34.4215,142500.0
2009-01-14 14:10:00,45.88,46.01,45.86,45.94,175400.0,34.414,34.5115,34.399,34.459,175400.0
2009-01-14 14:20:00,45.93,45.96,45.83,45.9,129800.0,34.4515,34.474,34.3765,34.429,129800.0
2009-01-14 14:30:00,45.91,46.19,45.91,46.09,268000.0,34.4365,34.6465,34.4365,34.5715,268000.0
2009-01-14 14:40:00,46.1,46.15,45.99,46.0,172200.0,34.579,34.6165,34.4965,34.504,172200.0
2009-01-14 14:50:00,45.99,46.06,45.92,45.96,108500.0,34.4965,34.549,34.444,34.474,108500.0
2009-01-14 15:00:00,45.94,45.95,45.66,45.71,201800.0,34.459,34.4665,34.249,34.2865,201800.0
2009-01-14 15:10:00,45.72,45.75,45.54,45.68,164400.0,34.294,34.3165,34.159,34.264,164400.0
2009-01-14 15:20:00,45.67,45.85,45.65,45.68,146000.0,34.2565,34.3915,34.2415,34.264,146000.0
2009-01-14 15:30:00,45.67,45.81,45.55,45.58,211100.0,34.2565,34.3615,34.1665,34.189,211100.0
2009-01-14 15:40:00,45.57,45.89,45.49,45.84,457200.0,34.1815,34.4215,34.1215,34.384,457200.0
2009-01-14 15:50:00,45.85,45.95,45.71,45.81,475100.0,34.3915,34.4665,34.2865,34.3615,475100.0
2009-01-15 09:30:00,45.69,45.76,45.47,45.57,191800.0,34.2715,34.324,34.1065,34.1815,191800.0
2009-01-15 09:40:00,45.57,45.57,45.04,45.09,120900.0,34.1815,34.1815,33.7839,33.8214,120900.0
2009-01-15 09:50:00,45.09,45.32,45.05,45.23,148900.0,33.8214,33.9939,33.7914,33.9264,148900.0
2009-01-15 10:00:00,45.23,45.34,44.95,45.06,295600.0,33.9264,34.0089,33.7164,33.7989,295600.0
2009-01-15 10:10:00,45.05,45.11,44.74,44.78,123900.0,33.7914,33.8364,33.5589,33.5889,123900.0
2009-01-15 10:20:00,44.79,44.86,44.63,44.71,123800.0,33.5964,33.6489,33.4764,33.5364,123800.0
2009-01-15 10:30:00,44.71,44.8,44.56,44.67,229200.0,33.5364,33.6039,33.4239,33.5064,229200.0
2009-01-15 10:40:00,44.67,44.82,44.65,44.8,158600.0,33.5064,33.6189,33.4914,33.6039,158600.0
2009-01-15 10:50:00,44.8,44.88,44.74,44.75,129700.0,33.6039,33.6639,33.5589,33.5664,129700.0
2009-01-15 11:00:00,44.72,44.96,44.72,44.94,100800.0,33.5439,33.7239,33.5439,33.7089,100800.0
2009-01-15 11:10:00,44.94,44.95,44.8,44.81,58200.0,33.7089,33.7164,33.6039,33.6114,58200.0
2009-01-15 11:20:00,44.8,44.98,44.79,44.91,93200.0,33.6039,33.7389,33.5964,33.6864,93200.0
2009-01-15 11:30:00,44.91,44.98,44.8,44.84,73800.0,33.6864,33.7389,33.6039,33.6339,73800.0
2009-01-15 11:40:00,44.83,44.85,44.7,44.72,76000.0,33.6264,33.6414,33.5289,33.5439,76000.0
2009-01-15 11:50:00,44.7,44.87,44.7,44.81,79600.0,33.5289,33.6564,33.5289,33.6114,79600.0
2009-01-15 12:00:00,44.8,44.86,44.64,44.65,92600.0,33.6039,33.6489,33.4839,33.4914,92600.0
2009-01-15 12:10:00,44.65,44.77,44.62,44.73,172800.0,33.4914,33.5814,33.4689,33.5514,172800.0
2009-01-15 12:20:00,44.73,44.74,44.54,44.58,88500.0,33.5514,33.5589,33.4089,33.4389,88500.0
2009-01-15 12:30:00,44.58,44.6,44.39,44.4,183000.0,33.4389,33.4539,33.2964,33.3039,183000.0
2009-01-15 12:40:00,44.4,44.54,44.4,44.54,66600.0,33.3039,33.4089,33.3039,33.4089,66600.0
2009-01-15 12:50:00,44.55,44.62,44.52,44.57,54700.0,33.4164,33.4689,33.3939,33.4314,54700.0
2009-01-15 13:00:00,44.62,44.7,44.62,44.67,62200.0,33.4689,33.5289,33.4689,33.5064,62200.0
2009-01-15 13:10:00,44.67,44.79,44.59,44.74,163800.0,33.5064,33.5964,33.4464,33.5589,163800.0
2009-01-15 13:20:00,44.75,44.85,44.65,44.85,166700.0,33.5664,33.6414,33.4914,33.6414,166700.0
2009-01-15 13:30:00,44.84,45.1,44.82,45.08,206800.0,33.6339,33.8289,33.6189,33.8139,206800.0
2009-01-15 13:40:00,45.08,45.14,44.96,45.02,180100.0,33.8139,33.8589,33.7239,33.7689,180100.0
2009-01-15 13:50:00,45.01,45.55,45.0,45.46,231800.0,33.7614,34.1665,33.7539,34.099,231800.0
2009-01-15 14:00:00,45.5,45.75,45.43,45.63,236000.0,34.129,34.3165,34.0765,34.2265,236000.0
2009-01-15 14:10:00,45.64,45.74,45.48,45.68,169100.0,34.234,34.309,34.114,34.264,169100.0
2009-01-15 14:20:00,45.7,45.92,45.55,45.85,265100.0,34.279,34.444,34.1665,34.3915,265100.0
2009-01-15 14:30:00,45.85,46.09,45.75,46.02,275000.0,34.3915,34.5715,34.3165,34.519,275000.0
2009-01-15 14:40:00,46.02,46.36,45.97,46.28,246000.0,34.519,34.774,34.4815,34.714,246000.0
2009-01-15 14:50:00,46.28,46.37,45.99,46.0,273200.0,34.714,34.7815,34.4965,34.504,273200.0
2009-01-15 15:00:00,45.99,46.2,45.85,45.94,375900.0,34.4965,34.654,34.3915,34.459,375900.0
2009-01-15 15:10:00,45.95,46.22,45.92,46.21,256900.0,34.4665,34.669,34.444,34.6615,256900.0
2009-01-15 15:20:00,46.21,46.23,45.7,45.78,214600.0,34.6615,34.6765,34.279,34.339,214600.0
2009-01-15 15:30:00,45.78,45.8,45.47,45.67,237300.0,34.339,34.354,34.1065,34.2565,237300.0
2009-01-15 15:40:00,45.67,45.67,45.3,45.46,544600.0,34.2565,34.2565,33.9789,34.099,544600.0
2009-01-15 15:50:00,45.45,45.96,45.45,45.94,548700.0,34.0915,34.474,34.0915,34.459,548700.0
2009-01-16 09:30:00,46.7,46.76,46.46,46.52,246500.0,35.0291,35.0741,34.849,34.894,246500.0
2009-01-16 09:40:00,46.52,46.74,46.47,46.61,190400.0,34.894,35.0591,34.8565,34.9616,190400.0
2009-01-16 09:50:00,46.62,46.65,46.34,46.41,259400.0,34.9691,34.9916,34.759,34.8115,259400.0
2009-01-16 10:00:00,46.38,46.65,46.38,46.5,188700.0,34.789,34.9916,34.789,34.879,188700.0
2009-01-16 10:10:00,46.5,46.5,46.21,46.23,343600.0,34.879,34.879,34.6615,34.6765,343600.0
2009-01-16 10:20:00,46.24,46.47,46.24,46.41,183100.0,34.684,34.8565,34.684,34.8115,183100.0
2009-01-16 10:30:00,46.39,46.57,46.34,46.51,116700.0,34.7965,34.9315,34.759,34.8865,116700.0
2009-01-16 10:40:00,46.52,46.52,46.28,46.32,135600.0,34.894,34.894,34.714,34.744,135600.0
2009-01-16 10:50:00,46.31,46.4,46.22,46.29,217500.0,34.7365,34.804,34.669,34.7215,217500.0
2009-01-16 11:00:00,46.29,46.31,46.13,46.17,139500.0,34.7215,34.7365,34.6015,34.6315,139500.0
2009-01-16 11:10:00,46.17,46.23,46.06,46.13,151500.0,34.6315,34.6765,34.549,34.6015,151500.0
2009-01-16 11:20:00,46.13,46.28,46.08,46.23,154700.0,34.6015,34.714,34.564,34.6765,154700.0
2009-01-16 11:30:00,46.23,46.27,45.82,45.88,147700.0,34.6765,34.7065,34.369,34.414,147700.0
2009-01-16 11:40:00,45.88,45.99,45.8,45.96,138400.0,34.414,34.4965,34.354,34.474,138400.0
2009-01-16 11:50:00,45.96,46.0,45.62,45.74,296800.0,34.474,34.504,34.219,34.309,296800.0
2009-01-16 12:00:00,45.73,45.78,45.57,45.57,224300.0,34.3015,34.339,34.1815,34.1815,224300.0
2009-01-16 12:10:00,45.56,45.62,45.33,45.42,268100.0,34.174,34.219,34.0014,34.0689,268100.0
2009-01-16 12:20:00,45.42,45.42,45.18,45.3,225800.0,34.0689,34.0689,33.8889,33.9789,225800.0
2009-01-16 12:30:00,45.3,45.48,45.28,45.48,178400.0,33.9789,34.114,33.9639,34.114,178400.0
2009-01-16 12:40:00,45.47,45.52,45.41,45.48,151000.0,34.1065,34.144,34.0614,34.114,151000.0
2009-01-16 12:50:00,45.48,45.69,45.45,45.63,232800.0,34.114,34.2715,34.0915,34.2265,232800.0
2009-01-16 13:00:00,45.64,45.77,45.53,45.58,117900.0,34.234,34.3315,34.1515,34.189,117900.0
2009-01-16 13:10:00,45.58,45.78,45.43,45.52,96000.0,34.189,34.339,34.0765,34.144,96000.0
2009-01-16 13:20:00,45.53,45.64,45.44,45.6,67600.0,34.1515,34.234,34.084,34.204,67600.0
2009-01-16 13:30:00,45.6,45.94,45.58,45.89,294400.0,34.204,34.459,34.189,34.4215,294400.0
2009-01-16 13:40:00,45.87,45.97,45.73,45.73,99100.0,34.4065,34.4815,34.3015,34.3015,99100.0
2009-01-16 13:50:00,45.74,45.92,45.67,45.92,103400.0,34.309,34.444,34.2565,34.444,103400.0
2009-01-16 14:00:00,45.95,46.19,45.84,46.09,155800.0,34.4665,34.6465,34.384,34.5715,155800.0
2009-01-16 14:10:00,46.09,46.16,45.84,45.88,596600.0,34.5715,34.624,34.384,34.414,596600.0
2009-01-16 14:20:00,45.88,46.05,45.76,46.01,287500.0,34.414,34.5415,34.324,34.5115,287500.0
2009-01-16 14:30:00,46.0,46.13,45.86,45.97,264800.0,34.504,34.6015,34.399,34.4815,264800.0
2009-01-16 14:40:00,45.98,46.11,45.82,45.95,281300.0,34.489,34.5865,34.369,34.4665,281300.0
2009-01-16 14:50:00,45.94,46.25,45.94,46.24,182600.0,34.459,34.6915,34.459,34.684,182600.0
2009-01-16 15:00:00,46.24,46.27,46.03,46.25,173700.0,34.684,34.7065,34.5265,34.6915,173700.0
2009-01-16 15:10:00,46.25,46.47,46.25,46.39,156500.0,34.6915,34.8565,34.6915,34.7965,156500.0
2009-01-16 15:20:00,46.41,46.51,46.1,46.16,273500.0,34.8115,34.8865,34.579,34.624,273500.0
2009-01-16 15:30:00,46.11,46.35,46.07,46.27,280300.0,34.5865,34.7665,34.5565,34.7065,280300.0
2009-01-16 15:40:00,46.25,46.39,46.08,46.29,421300.0,34.6915,34.7965,34.564,34.7215,421300.0
2009-01-16 15:50:00,46.31,46.38,46.21,46.21,285100.0,34.7365,34.789,34.6615,34.6615,285100.0
2009-01-20 09:30:00,45.89,45.97,45.59,45.61,284200.0,34.4215,34.4815,34.1965,34.2115,284200.0
2009-01-20 09:40:00,45.62,45.69,45.19,45.22,263900.0,34.219,34.2715,33.8964,33.9189,263900.0
2009-01-20 09:50:00,45.23,45.3,44.94,45.07,325900.0,33.9264,33.9789,33.7089,33.8064,325900.0
2009-01-20 10:00:00,45.06,45.15,44.85,45.14,235500.0,33.7989,33.8664,33.6414,33.8589,235500.0
2009-01-20 10:10:00,45.11,45.29,45.05,45.22,277400.0,33.8364,33.9714,33.7914,33.9189,277400.0
2009-01-20 10:20:00,45.22,45.4,45.19,45.39,197200.0,33.9189,34.0539,33.8964,34.0464,197200.0
2009-01-20 10:30:00,45.39,45.41,45.18,45.24,172900.0,34.0464,34.0614,33.8889,33.9339,172900.0
2009-01-20 10:40:00,45.25,45.27,45.05,45.13,189100.0,33.9414,33.9564,33.7914,33.8514,189100.0
2009-01-20 10:50:00,45.12,45.23,45.02,45.05,198900.0,33.8439,33.9264,33.7689,33.7914,198900.0
2009-01-20 11:00:00,45.07,45.17,45.02,45.08,132400.0,33.8064,33.8814,33.7689,33.8139,132400.0
2009-01-20 11:10:00,45.09,45.09,44.96,45.02,159600.0,33.8214,33.8214,33.7239,33.7689,159600.0
2009-01-20 11:20:00,45.01,45.01,44.89,44.96,137500.0,33.7614,33.7614,33.6714,33.7239,137500.0
2009-01-20 11:30:00,44.96,45.29,44.96,45.23,121600.0,33.7239,33.9714,33.7239,33.9264,121600.0
2009-01-20 11:40:00,45.23,45.33,45.23,45.26,72400.0,33.9264,34.0014,33.9264,33.9489,72400.0
2009-01-20 11:50:00,45.26,45.26,44.99,45.04,113100.0,33.9489,33.9489,33.7464,33.7839,113100.0
2009-01-20 12:00:00,45.03,45.21,45.02,45.09,97600.0,33.7764,33.9114,33.7689,33.8214,97600.0
2009-01-20 12:10:00,45.08,45.3,45.04,45.18,112600.0,33.8139,33.9789,33.7839,33.8889,112600.0
2009-01-20 12:20:00,45.16,45.16,44.71,44.78,212600.0,33.8739,33.8739,33.5364,33.5889,212600.0
2009-01-20 12:30:00,44.78,45.05,44.74,44.92,157800.0,33.5889,33.7914,33.5589,33.6939,157800.0
2009-01-20 12:40:00,44.92,45.14,44.88,45.02,127500.0,33.6939,33.8589,33.6639,33.7689,127500.0
2009-01-20 12:50:00,45.02,45.07,44.85,44.88,162500.0,33.7689,33.8064,33.6414,33.6639,162500.0
2009-01-20 13:00:00,44.88,45.09,44.8,44.81,161600.0,33.6639,33.8214,33.6039,33.6114,161600.0
2009-01-20 13:10:00,44.81,44.89,44.72,44.8,88700.0,33.6114,33.6714,33.5439,33.6039,88700.0
2009-01-20 13:20:00,44.78,45.0,44.78,44.96,98500.0,33.5889,33.7539,33.5889,33.7239,98500.0
2009-01-20 13:30:00,44.97,44.97,44.68,44.83,106700.0,33.7314,33.7314,33.5139,33.6264,106700.0
2009-01-20 13:40:00,44.83,44.93,44.63,44.66,95700.0,33.6264,33.7014,33.4764,33.4989,95700.0
2009-01-20 13:50:00,44.67,44.74,44.61,44.62,89100.0,33.5064,33.5589,33.4614,33.4689,89100.0
2009-01-20 14:00:00,44.61,44.75,44.54,44.67,96200.0,33.4614,33.5664,33.4089,33.5064,96200.0
2009-01-20 14:10:00,44.66,44.68,44.5,44.52,119000.0,33.4989,33.5139,33.3789,33.3939,119000.0
2009-01-20 14:20:00,44.52,44.54,44.31,44.53,147500.0,33.3939,33.4089,33.2364,33.4014,147500.0
2009-01-20 14:30:00,44.52,44.64,44.43,44.54,189500.0,33.3939,33.4839,33.3264,33.4089,189500.0
2009-01-20 14:40:00,44.53,44.58,44.25,44.29,111100.0,33.4014,33.4389,33.1913,33.2214,111100.0
2009-01-20 14:50:00,44.31,44.51,44.25,44.35,120500.0,33.2364,33.3864,33.1913,33.2664,120500.0
2009-01-20 15:00:00,44.32,44.35,44.06,44.09,143200.0,33.2439,33.2664,33.0488,33.0713,143200.0
2009-01-20 15:10:00,44.08,44.19,43.87,43.99,179800.0,33.0638,33.1463,32.9063,32.9963,179800.0
2009-01-20 15:20:00,43.99,44.23,43.95,44.13,174800.0,32.9963,33.1763,32.9663,33.1013,174800.0
2009-01-20 15:30:00,44.13,44.4,44.11,44.17,222100.0,33.1013,33.3039,33.0863,33.1313,222100.0
2009-01-20 15:40:00,44.17,44.2,43.94,44.18,494600.0,33.1313,33.1538,32.9588,33.1388,494600.0
2009-01-20 15:50:00,44.17,44.17,43.77,43.86,550600.0,33.1313,33.1313,32.8313,32.8988,550600.0
2009-01-20 16:00:00,43.81,43.81,43.73,43.76,27400.0,32.8613,32.8613,32.8013,32.8238,27400.0
2009-01-20 16:10:00,43.85,43.86,43.85,43.86,200.0,32.8913,32.8988,32.8913,32.8988,200.0
2009-01-21 09:30:00,44.54,44.61,44.41,44.43,929500.0,33.4089,33.4614,33.3114,33.3264,929500.0
2009-01-21 09:40:00,44.44,44.48,44.29,44.47,309800.0,33.3339,33.3639,33.2214,33.3564,309800.0
2009-01-21 09:50:00,44.51,44.77,44.45,44.69,162600.0,33.3864,33.5814,33.3414,33.5214,162600.0
2009-01-21 10:00:00,44.7,44.79,44.51,44.54,134400.0,33.5289,33.5964,33.3864,33.4089,134400.0
2009-01-21 10:10:00,44.53,44.66,44.43,44.66,194600.0,33.4014,33.4989,33.3264,33.4989,194600.0
2009-01-21 10:20:00,44.66,44.7,44.36,44.37,250300.0,33.4989,33.5289,33.2739,33.2814,250300.0
2009-01-21 10:30:00,44.37,44.43,44.2,44.28,122400.0,33.2814,33.3264,33.1538,33.2139,122400.0
2009-01-21 10:40:00,44.27,44.27,44.05,44.05,168800.0,33.2063,33.2063,33.0413,33.0413,168800.0
2009-01-21 10:50:00,44.05,44.07,43.73,43.78,323900.0,33.0413,33.0563,32.8013,32.8388,323900.0
2009-01-21 11:00:00,43.76,44.07,43.76,44.01,155600.0,32.8238,33.0563,32.8238,33.0113,155600.0
2009-01-21 11:10:00,44.02,44.02,43.82,43.98,140000.0,33.0188,33.0188,32.8688,32.9888,140000.0
2009-01-21 11:20:00,43.98,44.1,43.97,44.1,97200.0,32.9888,33.0788,32.9813,33.0788,97200.0
2009-01-21 11:30:00,44.1,44.21,44.09,44.14,90100.0,33.0788,33.1613,33.0713,33.1088,90100.0
2009-01-21 11:40:00,44.14,44.28,44.08,44.2,104300.0,33.1088,33.2139,33.0638,33.1538,104300.0
2009-01-21 11:50:00,44.2,44.38,44.15,44.17,114100.0,33.1538,33.2889,33.1163,33.1313,114100.0
2009-01-21 12:00:00,44.18,44.36,44.09,44.35,84900.0,33.1388,33.2739,33.0713,33.2664,84900.0
2009-01-21 12:10:00,44.34,44.47,44.31,44.32,104800.0,33.2589,33.3564,33.2364,33.2439,104800.0
2009-01-21 12:20:00,44.33,44.43,44.18,44.22,89000.0,33.2514,33.3264,33.1388,33.1688,89000.0
2009-01-21 12:30:00,44.21,44.37,44.15,44.19,156700.0,33.1613,33.2814,33.1163,33.1463,156700.0
2009-01-21 12:40:00,44.2,44.29,44.11,44.19,101800.0,33.1538,33.2214,33.0863,33.1463,101800.0
2009-01-21 12:50:00,44.2,44.36,44.1,44.34,69900.0,33.1538,33.2739,33.0788,33.2589,69900.0
2009-01-21 13:00:00,44.33,44.48,44.27,44.4,109400.0,33.2514,33.3639,33.2063,33.3039,109400.0
2009-01-21 13:10:00,44.42,44.42,44.23,44.28,52500.0,33.3189,33.3189,33.1763,33.2139,52500.0
2009-01-21 13:20:00,44.29,44.33,44.11,44.15,64900.0,33.2214,33.2514,33.0863,33.1163,64900.0
2009-01-21 13:30:00,44.16,44.51,44.15,44.48,76200.0,33.1238,33.3864,33.1163,33.3639,76200.0
2009-01-21 13:40:00,44.48,44.61,44.42,44.54,96700.0,33.3639,33.4614,33.3189,33.4089,96700.0
2009-01-21 13:50:00,44.54,44.61,44.45,44.6,120400.0,33.4089,33.4614,33.3414,33.4539,120400.0
2009-01-21 14:00:00,44.6,44.61,44.44,44.49,145500.0,33.4539,33.4614,33.3339,33.3714,145500.0
2009-01-21 14:10:00,44.49,44.71,44.49,44.67,96300.0,33.3714,33.5364,33.3714,33.5064,96300.0
2009-01-21 14:20:00,44.68,44.76,44.61,44.69,134400.0,33.5139,33.5739,33.4614,33.5214,134400.0
2009-01-21 14:30:00,44.7,44.99,44.7,44.89,127700.0,33.5289,33.7464,33.5289,33.6714,127700.0
2009-01-21 14:40:00,44.89,45.01,44.83,44.85,216000.0,33.6714,33.7614,33.6264,33.6414,216000.0
2009-01-21 14:50:00,44.85,45.1,44.85,45.06,189800.0,33.6414,33.8289,33.6414,33.7989,189800.0
2009-01-21 15:00:00,45.06,45.25,44.96,45.25,226100.0,33.7989,33.9414,33.7239,33.9414,226100.0
2009-01-21 15:10:00,45.25,45.33,45.14,45.27,159300.0,33.9414,34.0014,33.8589,33.9564,159300.0
2009-01-21 15:20:00,45.3,45.3,45.01,45.12,89200.0,33.9789,33.9789,33.7614,33.8439,89200.0
2009-01-21 15:30:00,45.12,45.36,45.04,45.34,203100.0,33.8439,34.0239,33.7839,34.0089,203100.0
2009-01-21 15:40:00,45.33,45.45,45.27,45.31,681700.0,34.0014,34.0915,33.9564,33.9864,681700.0
2009-01-21 15:50:00,45.32,45.76,45.32,45.65,743500.0,33.9939,34.324,33.9939,34.2415,743500.0
2009-01-22 09:30:00,44.78,44.99,44.66,44.95,445000.0,33.5889,33.7464,33.4989,33.7164,445000.0
2009-01-22 09:40:00,44.98,45.03,44.57,44.64,213300.0,33.7389,33.7764,33.4314,33.4839,213300.0
2009-01-22 09:50:00,44.64,45.0,44.58,44.75,283700.0,33.4839,33.7539,33.4389,33.5664,283700.0
2009-01-22 10:00:00,44.73,44.95,44.69,44.89,232300.0,33.5514,33.7164,33.5214,33.6714,232300.0
2009-01-22 10:10:00,44.91,45.0,44.78,45.0,112200.0,33.6864,33.7539,33.5889,33.7539,112200.0
2009-01-22 10:20:00,45.0,45.06,44.72,44.81,107100.0,33.7539,33.7989,33.5439,33.6114,107100.0
2009-01-22 10:30:00,44.81,44.81,44.57,44.62,180900.0,33.6114,33.6114,33.4314,33.4689,180900.0
2009-01-22 10:40:00,44.62,44.69,44.51,44.67,157800.0,33.4689,33.5214,33.3864,33.5064,157800.0
2009-01-22 10:50:00,44.66,44.76,44.59,44.6,112000.0,33.4989,33.5739,33.4464,33.4539,112000.0
2009-01-22 11:00:00,44.59,44.59,44.4,44.49,192400.0,33.4464,33.4464,33.3039,33.3714,192400.0
2009-01-22 11:10:00,44.48,44.68,44.48,44.61,77800.0,33.3639,33.5139,33.3639,33.4614,77800.0
2009-01-22 11:20:00,44.61,44.75,44.48,44.54,83900.0,33.4614,33.5664,33.3639,33.4089,83900.0
2009-01-22 11:30:00,44.53,44.53,44.23,44.26,163500.0,33.4014,33.4014,33.1763,33.1988,163500.0
2009-01-22 11:40:00,44.26,44.33,44.18,44.28,134100.0,33.1988,33.2514,33.1388,33.2139,134100.0
2009-01-22 11:50:00,44.27,44.36,44.13,44.18,112800.0,33.2063,33.2739,33.1013,33.1388,112800.0
2009-01-22 12:00:00,44.18,44.24,44.11,44.2,197700.0,33.1388,33.1838,33.0863,33.1538,197700.0
2009-01-22 12:10:00,44.2,44.4,44.18,44.38,230400.0,33.1538,33.3039,33.1388,33.2889,230400.0
2009-01-22 12:20:00,44.38,44.41,44.25,44.4,131400.0,33.2889,33.3114,33.1913,33.3039,131400.0
2009-01-22 12:30:00,44.4,44.53,44.34,44.48,87400.0,33.3039,33.4014,33.2589,33.3639,87400.0
2009-01-22 12:40:00,44.48,44.74,44.39,44.67,165500.0,33.3639,33.5589,33.2964,33.5064,165500.0
2009-01-22 12:50:00,44.67,44.72,44.56,44.56,121300.0,33.5064,33.5439,33.4239,33.4239,121300.0
2009-01-22 13:00:00,44.56,44.77,44.55,44.6,123000.0,33.4239,33.5814,33.4164,33.4539,123000.0
2009-01-22 13:10:00,44.59,44.63,44.41,44.61,118500.0,33.4464,33.4764,33.3114,33.4614,118500.0
2009-01-22 13:20:00,44.62,44.72,44.44,44.57,105100.0,33.4689,33.5439,33.3339,33.4314,105100.0
2009-01-22 13:30:00,44.57,44.66,44.44,44.61,77300.0,33.4314,33.4989,33.3339,33.4614,77300.0
2009-01-22 13:40:00,44.57,44.96,44.56,44.89,93300.0,33.4314,33.7239,33.4239,33.6714,93300.0
2009-01-22 13:50:00,44.89,45.09,44.86,45.08,120300.0,33.6714,33.8214,33.6489,33.8139,120300.0
2009-01-22 14:00:00,45.08,45.52,44.98,45.38,313100.0,33.8139,34.144,33.7389,34.0389,313100.0
2009-01-22 14:10:00,45.36,45.63,45.33,45.6,356800.0,34.0239,34.2265,34.0014,34.204,356800.0
2009-01-22 14:20:00,45.59,45.66,45.31,45.38,217200.0,34.1965,34.249,33.9864,34.0389,217200.0
2009-01-22 14:30:00,45.37,45.51,45.21,45.48,179600.0,34.0314,34.1365,33.9114,34.114,179600.0
2009-01-22 14:40:00,45.45,45.5,44.96,44.97,267900.0,34.0915,34.129,33.7239,33.7314,267900.0
2009-01-22 14:50:00,44.96,45.18,44.94,45.18,135100.0,33.7239,33.8889,33.7089,33.8889,135100.0
2009-01-22 15:00:00,45.2,45.22,44.62,44.69,248800.0,33.9039,33.9189,33.4689,33.5214,248800.0
2009-01-22 15:10:00,44.67,44.88,44.54,44.61,754800.0,33.5064,33.6639,33.4089,33.4614,754800.0
2009-01-22 15:20:00,44.61,44.9,44.55,44.9,179100.0,33.4614,33.6789,33.4164,33.6789,179100.0
2009-01-22 15:30:00,44.9,44.9,44.65,44.71,345400.0,33.6789,33.6789,33.4914,33.5364,345400.0
2009-01-22 15:40:00,44.72,45.3,44.72,45.3,400900.0,33.5439,33.9789,33.5439,33.9789,400900.0
2009-01-22 15:50:00,45.29,45.29,44.91,44.93,441800.0,33.9714,33.9714,33.6864,33.7014,441800.0
2009-01-23 09:30:00,43.93,44.17,43.75,44.02,200400.0,32.9513,33.1313,32.8163,33.0188,200400.0
2009-01-23 09:40:00,44.02,44.25,44.0,44.14,178400.0,33.0188,33.1913,33.0038,33.1088,178400.0
2009-01-23 09:50:00,44.15,44.4,44.06,44.25,135100.0,33.1163,33.3039,33.0488,33.1913,135100.0
2009-01-23 10:00:00,44.24,44.5,44.23,44.34,316500.0,33.1838,33.3789,33.1763,33.2589,316500.0
2009-01-23 10:10:00,44.34,44.55,44.26,44.49,138200.0,33.2589,33.4164,33.1988,33.3714,138200.0
2009-01-23 10:20:00,44.49,44.64,44.4,44.55,93200.0,33.3714,33.4839,33.3039,33.4164,93200.0
2009-01-23 10:30:00,44.54,44.55,44.28,44.28,137700.0,33.4089,33.4164,33.2139,33.2139,137700.0
2009-01-23 10:40:00,44.28,44.33,44.15,44.28,76000.0,33.2139,33.2514,33.1163,33.2139,76000.0
2009-01-23 10:50:00,44.3,44.4,44.27,44.3,72100.0,33.2289,33.3039,33.2063,33.2289,72100.0
2009-01-23 11:00:00,44.32,44.77,44.32,44.69,106200.0,33.2439,33.5814,33.2439,33.5214,106200.0
2009-01-23 11:10:00,44.69,45.01,44.63,44.93,122800.0,33.5214,33.7614,33.4764,33.7014,122800.0
2009-01-23 11:20:00,44.94,45.06,44.82,44.84,120400.0,33.7089,33.7989,33.6189,33.6339,120400.0
2009-01-23 11:30:00,44.84,44.9,44.72,44.83,96600.0,33.6339,33.6789,33.5439,33.6264,96600.0
2009-01-23 11:40:00,44.83,44.96,44.69,44.75,87500.0,33.6264,33.7239,33.5214,33.5664,87500.0
2009-01-23 11:50:00,44.76,44.82,44.47,44.56,117900.0,33.5739,33.6189,33.3564,33.4239,117900.0
2009-01-23 12:00:00,44.56,44.71,44.54,44.62,114700.0,33.4239,33.5364,33.4089,33.4689,114700.0
2009-01-23 12:10:00,44.61,44.83,44.61,44.74,89800.0,33.4614,33.6264,33.4614,33.5589,89800.0
2009-01-23 12:20:00,44.74,45.02,44.74,44.99,109100.0,33.5589,33.7689,33.5589,33.7464,109100.0
2009-01-23 12:30:00,44.96,44.96,44.62,44.62,120000.0,33.7239,33.7239,33.4689,33.4689,120000.0
2009-01-23 12:40:00,44.61,44.99,44.61,44.91,85200.0,33.4614,33.7464,33.4614,33.6864,85200.0
2009-01-23 12:50:00,44.91,45.04,44.71,44.85,147200.0,33.6864,33.7839,33.5364,33.6414,147200.0
2009-01-23 13:00:00,44.77,44.97,44.7,44.83,115700.0,33.5814,33.7314,33.5289,33.6264,115700.0
2009-01-23 13:10:00,44.85,45.36,44.84,45.32,174600.0,33.6414,34.0239,33.6339,33.9939,174600.0
2009-01-23 13:20:00,45.31,45.35,45.15,45.17,242200.0,33.9864,34.0164,33.8664,33.8814,242200.0
2009-01-23 13:30:00,45.16,45.44,45.14,45.27,256000.0,33.8739,34.084,33.8589,33.9564,256000.0
2009-01-23 13:40:00,45.29,45.46,45.24,45.37,171600.0,33.9714,34.099,33.9339,34.0314,171600.0
2009-01-23 13:50:00,45.37,45.55,45.23,45.54,195100.0,34.0314,34.1665,33.9264,34.159,195100.0
2009-01-23 14:00:00,45.57,45.64,45.4,45.44,140100.0,34.1815,34.234,34.0539,34.084,140100.0
2009-01-23 14:10:00,45.41,45.41,45.18,45.3,85200.0,34.0614,34.0614,33.8889,33.9789,85200.0
2009-01-23 14:20:00,45.3,45.58,45.25,45.42,128000.0,33.9789,34.189,33.9414,34.0689,128000.0
2009-01-23 14:30:00,45.44,45.47,45.13,45.24,110600.0,34.084,34.1065,33.8514,33.9339,110600.0
2009-01-23 14:40:00,45.25,45.37,45.08,45.27,116600.0,33.9414,34.0314,33.8139,33.9564,116600.0
2009-01-23 14:50:00,45.27,45.27,44.85,44.97,128000.0,33.9564,33.9564,33.6414,33.7314,128000.0
2009-01-23 15:00:00,44.97,45.17,44.87,44.89,208400.0,33.7314,33.8814,33.6564,33.6714,208400.0
2009-01-23 15:10:00,44.87,45.08,44.84,45.03,111500.0,33.6564,33.8139,33.6339,33.7764,111500.0
2009-01-23 15:20:00,45.04,45.24,44.97,45.04,120300.0,33.7839,33.9339,33.7314,33.7839,120300.0
2009-01-23 15:30:00,45.02,45.21,44.96,45.14,112000.0,33.7689,33.9114,33.7239,33.8589,112000.0
2009-01-23 15:40:00,45.21,45.27,45.1,45.24,420400.0,33.9114,33.9564,33.8289,33.9339,420400.0
2009-01-23 15:50:00,45.23,45.38,45.15,45.16,352200.0,33.9264,34.0389,33.8664,33.8739,352200.0
2009-01-26 09:30:00,45.43,45.57,45.34,45.57,144100.0,34.0765,34.1815,34.0089,34.1815,144100.0
2009-01-26 09:40:00,45.6,45.97,45.57,45.74,245300.0,34.204,34.4815,34.1815,34.309,245300.0
2009-01-26 09:50:00,45.74,45.83,45.66,45.83,273000.0,34.309,34.3765,34.249,34.3765,273000.0
2009-01-26 10:00:00,45.83,46.27,45.83,46.24,456200.0,34.3765,34.7065,34.3765,34.684,456200.0
2009-01-26 10:10:00,46.25,46.33,46.14,46.18,108700.0,34.6915,34.7515,34.609,34.639,108700.0
2009-01-26 10:20:00,46.18,46.39,46.16,46.23,165400.0,34.639,34.7965,34.624,34.6765,165400.0
2009-01-26 10:30:00,46.24,46.29,46.1,46.11,75500.0,34.684,34.7215,34.579,34.5865,75500.0
2009-01-26 10:40:00,46.11,46.21,46.02,46.19,104500.0,34.5865,34.6615,34.519,34.6465,104500.0
2009-01-26 10:50:00,46.19,46.19,46.07,46.14,51300.0,34.6465,34.6465,34.5565,34.609,51300.0
2009-01-26 11:00:00,46.13,46.26,46.0,46.04,71400.0,34.6015,34.699,34.504,34.534,71400.0
2009-01-26 11:10:00,46.05,46.11,45.9,45.93,69600.0,34.5415,34.5865,34.429,34.4515,69600.0
2009-01-26 11:20:00,45.92,46.02,45.89,46.02,69400.0,34.444,34.519,34.4215,34.519,69400.0
2009-01-26 11:30:00,46.02,46.09,45.99,46.02,100100.0,34.519,34.5715,34.4965,34.519,100100.0
2009-01-26 11:40:00,46.02,46.03,45.81,45.82,87300.0,34.519,34.5265,34.3615,34.369,87300.0
2009-01-26 11:50:00,45.83,45.94,45.79,45.92,42700.0,34.3765,34.459,34.3465,34.444,42700.0
2009-01-26 12:00:00,45.92,46.04,45.92,45.98,50000.0,34.444,34.534,34.444,34.489,50000.0
2009-01-26 12:10:00,45.97,45.97,45.85,45.88,70800.0,34.4815,34.4815,34.3915,34.414,70800.0
2009-01-26 12:20:00,45.88,46.1,45.88,46.03,91100.0,34.414,34.579,34.414,34.5265,91100.0
2009-01-26 12:30:00,46.04,46.09,45.81,45.89,115700.0,34.534,34.5715,34.3615,34.4215,115700.0
2009-01-26 12:40:00,45.92,46.06,45.87,45.94,88000.0,34.444,34.549,34.4065,34.459,88000.0
2009-01-26 12:50:00,45.95,46.07,45.88,45.92,111400.0,34.4665,34.5565,34.414,34.444,111400.0
2009-01-26 13:00:00,45.91,46.03,45.7,45.8,156600.0,34.4365,34.5265,34.279,34.354,156600.0
2009-01-26 13:10:00,45.82,45.87,45.72,45.83,124800.0,34.369,34.4065,34.294,34.3765,124800.0
2009-01-26 13:20:00,45.82,45.92,45.69,45.84,160600.0,34.369,34.444,34.2715,34.384,160600.0
2009-01-26 13:30:00,45.85,45.85,45.57,45.61,137200.0,34.3915,34.3915,34.1815,34.2115,137200.0
2009-01-26 13:40:00,45.62,45.79,45.59,45.6,66600.0,34.219,34.3465,34.1965,34.204,66600.0
2009-01-26 13:50:00,45.59,45.61,45.37,45.46,114900.0,34.1965,34.2115,34.0314,34.099,114900.0
2009-01-26 14:00:00,45.48,45.48,45.09,45.19,142800.0,34.114,34.114,33.8214,33.8964,142800.0
2009-01-26 14:10:00,45.21,45.23,45.0,45.15,139700.0,33.9114,33.9264,33.7539,33.8664,139700.0
2009-01-26 14:20:00,45.15,45.26,45.12,45.18,82600.0,33.8664,33.9489,33.8439,33.8889,82600.0
2009-01-26 14:30:00,45.2,45.37,45.16,45.27,80600.0,33.9039,34.0314,33.8739,33.9564,80600.0
2009-01-26 14:40:00,45.25,45.4,45.12,45.39,95100.0,33.9414,34.0539,33.8439,34.0464,95100.0
2009-01-26 14:50:00,45.4,45.55,45.34,45.5,58900.0,34.0539,34.1665,34.0089,34.129,58900.0
2009-01-26 15:00:00,45.5,45.73,45.5,45.73,136300.0,34.129,34.3015,34.129,34.3015,136300.0
2009-01-26 15:10:00,45.73,45.77,45.48,45.59,308300.0,34.3015,34.3315,34.114,34.1965,308300.0
2009-01-26 15:20:00,45.58,45.87,45.56,45.72,155700.0,34.189,34.4065,34.174,34.294,155700.0
2009-01-26 15:30:00,45.73,45.78,45.52,45.52,345800.0,34.3015,34.339,34.144,34.144,345800.0
2009-01-26 15:40:00,45.5,45.59,45.28,45.53,453800.0,34.129,34.1965,33.9639,34.1515,453800.0
2009-01-26 15:50:00,45.53,45.61,45.4,45.44,250800.0,34.1515,34.2115,34.0539,34.084,250800.0
2009-01-27 09:30:00,45.68,46.07,45.63,46.05,132300.0,34.264,34.5565,34.2265,34.5415,132300.0
2009-01-27 09:40:00,46.04,46.07,45.87,45.89,119900.0,34.534,34.5565,34.4065,34.4215,119900.0
2009-01-27 09:50:00,45.89,46.0,45.81,45.87,64400.0,34.4215,34.504,34.3615,34.4065,64400.0
2009-01-27 10:00:00,45.85,45.9,45.4,45.46,181100.0,34.3915,34.429,34.0539,34.099,181100.0
2009-01-27 10:10:00,45.49,45.54,45.38,45.52,166000.0,34.1215,34.159,34.0389,34.144,166000.0
2009-01-27 10:20:00,45.52,45.71,45.51,45.58,47200.0,34.144,34.2865,34.1365,34.189,47200.0
2009-01-27 10:30:00,45.57,45.67,45.49,45.6,94900.0,34.1815,34.2565,34.1215,34.204,94900.0
2009-01-27 10:40:00,45.59,45.65,45.4,45.43,96600.0,34.1965,34.2415,34.0539,34.0765,96600.0
2009-01-27 10:50:00,45.4,45.7,45.4,45.68,82500.0,34.0539,34.279,34.0539,34.264,82500.0
2009-01-27 11:00:00,45.67,45.84,45.63,45.82,63200.0,34.2565,34.384,34.2265,34.369,63200.0
2009-01-27 11:10:00,45.79,45.97,45.75,45.9,112500.0,34.3465,34.4815,34.3165,34.429,112500.0
2009-01-27 11:20:00,45.89,45.93,45.85,45.91,65400.0,34.4215,34.4515,34.3915,34.4365,65400.0
2009-01-27 11:30:00,45.92,45.95,45.76,45.81,95400.0,34.444,34.4665,34.324,34.3615,95400.0
2009-01-27 11:40:00,45.81,45.9,45.72,45.86,107400.0,34.3615,34.429,34.294,34.399,107400.0
2009-01-27 11:50:00,45.84,45.92,45.78,45.79,123800.0,34.384,34.444,34.339,34.3465,123800.0
2009-01-27 12:00:00,45.8,45.9,45.74,45.87,159700.0,34.354,34.429,34.309,34.4065,159700.0
2009-01-27 12:10:00,45.89,46.01,45.84,46.0,116800.0,34.4215,34.5115,34.384,34.504,116800.0
2009-01-27 12:20:00,45.99,46.22,45.97,46.17,204000.0,34.4965,34.669,34.4815,34.6315,204000.0
2009-01-27 12:30:00,46.17,46.19,46.09,46.12,134100.0,34.6315,34.6465,34.5715,34.594,134100.0
2009-01-27 12:40:00,46.12,46.21,46.03,46.06,200800.0,34.594,34.6615,34.5265,34.549,200800.0
2009-01-27 12:50:00,46.06,46.17,45.99,46.08,49000.0,34.549,34.6315,34.4965,34.564,49000.0
2009-01-27 13:00:00,46.06,46.1,45.87,45.92,151900.0,34.549,34.579,34.4065,34.444,151900.0
2009-01-27 13:10:00,45.92,46.05,45.9,45.95,109100.0,34.444,34.5415,34.429,34.4665,109100.0
2009-01-27 13:20:00,45.94,46.19,45.93,45.98,87400.0,34.459,34.6465,34.4515,34.489,87400.0
2009-01-27 13:30:00,45.97,45.98,45.89,45.94,53400.0,34.4815,34.489,34.4215,34.459,53400.0
2009-01-27 13:40:00,45.94,46.12,45.94,45.99,67100.0,34.459,34.594,34.459,34.4965,67100.0
2009-01-27 13:50:00,46.01,46.08,45.86,45.86,62400.0,34.5115,34.564,34.399,34.399,62400.0
2009-01-27 14:00:00,45.85,45.88,45.71,45.77,124400.0,34.3915,34.414,34.2865,34.3315,124400.0
2009-01-27 14:10:00,45.78,45.91,45.69,45.84,156600.0,34.339,34.4365,34.2715,34.384,156600.0
2009-01-27 14:20:00,45.85,45.88,45.68,45.69,143400.0,34.3915,34.414,34.264,34.2715,143400.0
2009-01-27 14:30:00,45.7,45.96,45.64,45.86,101400.0,34.279,34.474,34.234,34.399,101400.0
2009-01-27 14:40:00,45.86,45.94,45.8,45.92,173100.0,34.399,34.459,34.354,34.444,173100.0
2009-01-27 14:50:00,45.93,46.04,45.93,46.0,49000.0,34.4515,34.534,34.4515,34.504,49000.0
2009-01-27 15:00:00,46.02,46.09,45.8,45.99,169100.0,34.519,34.5715,34.354,34.4965,169100.0
2009-01-27 15:10:00,45.99,46.07,45.9,46.01,105600.0,34.4965,34.5565,34.429,34.5115,105600.0
2009-01-27 15:20:00,45.99,46.19,45.99,46.12,155600.0,34.4965,34.6465,34.4965,34.594,155600.0
2009-01-27 15:30:00,46.11,46.11,45.98,46.06,106300.0,34.5865,34.5865,34.489,34.549,106300.0
2009-01-27 15:40:00,46.06,46.07,45.9,45.96,152300.0,34.549,34.5565,34.429,34.474,152300.0
2009-01-27 15:50:00,45.96,46.06,45.92,45.95,179000.0,34.474,34.549,34.444,34.4665,179000.0
2009-01-27 16:00:00,45.91,45.91,45.79,45.79,15600.0,34.4365,34.4365,34.3465,34.3465,15600.0
2009-01-27 16:10:00,45.79,45.79,45.79,45.79,0.0,34.3465,34.3465,34.3465,34.3465,0.0
2009-01-28 09:30:00,46.96,47.08,46.83,46.94,561000.0,35.2241,35.3141,35.1266,35.2091,561000.0
2009-01-28 09:40:00,46.95,47.09,46.84,46.87,191100.0,35.2166,35.3216,35.1341,35.1566,191100.0
2009-01-28 09:50:00,46.87,46.97,46.76,46.78,72300.0,35.1566,35.2316,35.0741,35.0891,72300.0
2009-01-28 10:00:00,46.79,46.92,46.75,46.84,86500.0,35.0966,35.1941,35.0666,35.1341,86500.0
2009-01-28 10:10:00,46.86,46.92,46.79,46.92,51600.0,35.1491,35.1941,35.0966,35.1941,51600.0
2009-01-28 10:20:00,46.92,46.94,46.82,46.93,60200.0,35.1941,35.2091,35.1191,35.2016,60200.0
2009-01-28 10:30:00,46.95,47.16,46.9,47.08,162100.0,35.2166,35.3741,35.1791,35.3141,162100.0
2009-01-28 10:40:00,47.08,47.16,47.04,47.1,165900.0,35.3141,35.3741,35.2841,35.3291,165900.0
2009-01-28 10:50:00,47.11,47.11,47.01,47.08,75300.0,35.3366,35.3366,35.2616,35.3141,75300.0
2009-01-28 11:00:00,47.09,47.21,47.07,47.2,103200.0,35.3216,35.4116,35.3066,35.4041,103200.0
2009-01-28 11:10:00,47.21,47.22,47.04,47.1,135100.0,35.4116,35.4191,35.2841,35.3291,135100.0
2009-01-28 11:20:00,47.1,47.22,47.1,47.13,189800.0,35.3291,35.4191,35.3291,35.3516,189800.0
2009-01-28 11:30:00,47.14,47.18,46.99,47.01,109200.0,35.3591,35.3891,35.2466,35.2616,109200.0
2009-01-28 11:40:00,47.02,47.11,46.96,46.97,145700.0,35.2691,35.3366,35.2241,35.2316,145700.0
2009-01-28 11:50:00,46.98,47.06,46.98,47.04,120200.0,35.2391,35.2991,35.2391,35.2841,120200.0
2009-01-28 12:00:00,47.05,47.11,47.02,47.08,110000.0,35.2916,35.3366,35.2691,35.3141,110000.0
2009-01-28 12:10:00,47.09,47.15,47.08,47.12,211200.0,35.3216,35.3666,35.3141,35.3441,211200.0
2009-01-28 12:20:00,47.11,47.18,47.1,47.17,124100.0,35.3366,35.3891,35.3291,35.3816,124100.0
2009-01-28 12:30:00,47.16,47.18,47.12,47.13,137100.0,35.3741,35.3891,35.3441,35.3516,137100.0
2009-01-28 12:40:00,47.14,47.16,47.11,47.13,59400.0,35.3591,35.3741,35.3366,35.3516,59400.0
2009-01-28 12:50:00,47.14,47.17,47.12,47.12,87400.0,35.3591,35.3816,35.3441,35.3441,87400.0
2009-01-28 13:00:00,47.12,47.26,47.06,47.22,174900.0,35.3441,35.4491,35.2991,35.4191,174900.0
2009-01-28 13:10:00,47.23,47.25,47.15,47.18,121000.0,35.4266,35.4416,35.3666,35.3891,121000.0
2009-01-28 13:20:00,47.18,47.38,47.18,47.36,142900.0,35.3891,35.5391,35.3891,35.5241,142900.0
2009-01-28 13:30:00,47.36,47.45,47.36,47.37,154200.0,35.5241,35.5916,35.5241,35.5316,154200.0
2009-01-28 13:40:00,47.38,47.51,47.37,47.5,192900.0,35.5391,35.6366,35.5316,35.6291,192900.0
2009-01-28 13:50:00,47.5,47.54,47.37,47.37,177500.0,35.6291,35.6591,35.5316,35.5316,177500.0
2009-01-28 14:00:00,47.38,47.44,47.36,47.41,110300.0,35.5391,35.5841,35.5241,35.5616,110300.0
2009-01-28 14:10:00,47.39,47.7,47.33,47.65,292500.0,35.5466,35.7791,35.5016,35.7416,292500.0
2009-01-28 14:20:00,47.65,47.73,47.35,47.47,379800.0,35.7416,35.8017,35.5166,35.6066,379800.0
2009-01-28 14:30:00,47.49,47.51,47.23,47.35,449800.0,35.6216,35.6366,35.4266,35.5166,449800.0
2009-01-28 14:40:00,47.37,47.44,47.31,47.43,213800.0,35.5316,35.5841,35.4866,35.5766,213800.0
2009-01-28 14:50:00,47.44,47.57,47.28,47.54,237600.0,35.5841,35.6816,35.4641,35.6591,237600.0
2009-01-28 15:00:00,47.55,47.62,47.13,47.26,353300.0,35.6666,35.7191,35.3516,35.4491,353300.0
2009-01-28 15:10:00,47.24,47.32,47.14,47.26,351000.0,35.4341,35.4941,35.3591,35.4491,351000.0
2009-01-28 15:20:00,47.28,47.32,47.01,47.1,283800.0,35.4641,35.4941,35.2616,35.3291,283800.0
2009-01-28 15:30:00,47.1,47.26,47.03,47.23,353800.0,35.3291,35.4491,35.2766,35.4266,353800.0
2009-01-28 15:40:00,47.22,47.44,47.22,47.42,429000.0,35.4191,35.5841,35.4191,35.5691,429000.0
2009-01-28 15:50:00,47.43,47.5,47.32,47.43,624700.0,35.5766,35.6291,35.4941,35.5766,624700.0
2009-01-29 09:30:00,46.76,46.89,46.64,46.69,255400.0,35.0741,35.1716,34.9841,35.0216,255400.0
2009-01-29 09:40:00,46.68,46.84,46.67,46.76,90700.0,35.0141,35.1341,35.0066,35.0741,90700.0
2009-01-29 09:50:00,46.76,46.79,46.53,46.61,74100.0,35.0741,35.0966,34.9015,34.9616,74100.0
2009-01-29 10:00:00,46.61,46.61,46.43,46.58,241600.0,34.9616,34.9616,34.8265,34.9391,241600.0
2009-01-29 10:10:00,46.58,46.7,46.48,46.67,103800.0,34.9391,35.0291,34.864,35.0066,103800.0
2009-01-29 10:20:00,46.64,46.73,46.53,46.72,59000.0,34.9841,35.0516,34.9015,35.0441,59000.0
2009-01-29 10:30:00,46.71,46.75,46.55,46.72,50200.0,35.0366,35.0666,34.9165,35.0441,50200.0
2009-01-29 10:40:00,46.72,46.75,46.65,46.68,59300.0,35.0441,35.0666,34.9916,35.0141,59300.0
2009-01-29 10:50:00,46.68,46.88,46.63,46.84,137800.0,35.0141,35.1641,34.9766,35.1341,137800.0
2009-01-29 11:00:00,46.84,46.85,46.71,46.75,169800.0,35.1341,35.1416,35.0366,35.0666,169800.0
2009-01-29 11:10:00,46.76,46.87,46.76,46.8,134200.0,35.0741,35.1566,35.0741,35.1041,134200.0
2009-01-29 11:20:00,46.8,46.84,46.64,46.64,74400.0,35.1041,35.1341,34.9841,34.9841,74400.0
2009-01-29 11:30:00,46.64,46.67,46.6,46.63,83800.0,34.9841,35.0066,34.9541,34.9766,83800.0
2009-01-29 11:40:00,46.63,46.66,46.52,46.55,75000.0,34.9766,34.9991,34.894,34.9165,75000.0
2009-01-29 11:50:00,46.55,46.61,46.5,46.57,62400.0,34.9165,34.9616,34.879,34.9315,62400.0
2009-01-29 12:00:00,46.55,46.55,46.37,46.4,94800.0,34.9165,34.9165,34.7815,34.804,94800.0
2009-01-29 12:10:00,46.4,46.51,46.4,46.5,62200.0,34.804,34.8865,34.804,34.879,62200.0
2009-01-29 12:20:00,46.5,46.54,46.46,46.53,47800.0,34.879,34.909,34.849,34.9015,47800.0
2009-01-29 12:30:00,46.53,46.58,46.46,46.46,62600.0,34.9015,34.9391,34.849,34.849,62600.0
2009-01-29 12:40:00,46.42,46.44,46.35,46.4,139200.0,34.819,34.834,34.7665,34.804,139200.0
2009-01-29 12:50:00,46.4,46.41,46.17,46.21,96000.0,34.804,34.8115,34.6315,34.6615,96000.0
2009-01-29 13:00:00,46.22,46.22,46.11,46.17,98600.0,34.669,34.669,34.5865,34.6315,98600.0
2009-01-29 13:10:00,46.18,46.27,46.18,46.25,24100.0,34.639,34.7065,34.639,34.6915,24100.0
2009-01-29 13:20:00,46.24,46.32,46.17,46.27,96300.0,34.684,34.744,34.6315,34.7065,96300.0
2009-01-29 13:30:00,46.28,46.29,46.11,46.13,151300.0,34.714,34.7215,34.5865,34.6015,151300.0
2009-01-29 13:40:00,46.13,46.27,46.13,46.14,95200.0,34.6015,34.7065,34.6015,34.609,95200.0
2009-01-29 13:50:00,46.14,46.17,46.03,46.16,87000.0,34.609,34.6315,34.5265,34.624,87000.0
2009-01-29 14:00:00,46.15,46.27,46.1,46.18,113700.0,34.6165,34.7065,34.579,34.639,113700.0
2009-01-29 14:10:00,46.18,46.3,46.15,46.27,96600.0,34.639,34.729,34.6165,34.7065,96600.0
2009-01-29 14:20:00,46.27,46.35,46.18,46.33,100400.0,34.7065,34.7665,34.639,34.7515,100400.0
2009-01-29 14:30:00,46.33,46.36,46.26,46.31,112700.0,34.7515,34.774,34.699,34.7365,112700.0
2009-01-29 14:40:00,46.32,46.42,46.24,46.28,80900.0,34.744,34.819,34.684,34.714,80900.0
2009-01-29 14:50:00,46.28,46.33,46.17,46.22,86100.0,34.714,34.7515,34.6315,34.669,86100.0
2009-01-29 15:00:00,46.22,46.39,46.22,46.33,77200.0,34.669,34.7965,34.669,34.7515,77200.0
2009-01-29 15:10:00,46.33,46.37,46.23,46.3,150200.0,34.7515,34.7815,34.6765,34.729,150200.0
2009-01-29 15:20:00,46.31,46.32,46.12,46.18,98700.0,34.7365,34.744,34.594,34.639,98700.0
2009-01-29 15:30:00,46.17,46.17,45.91,45.94,186300.0,34.6315,34.6315,34.4365,34.459,186300.0
2009-01-29 15:40:00,45.95,46.15,45.9,45.95,248400.0,34.4665,34.6165,34.429,34.4665,248400.0
2009-01-29 15:50:00,45.96,46.02,45.89,45.97,236800.0,34.474,34.519,34.4215,34.4815,236800.0
2009-01-30 09:30:00,46.18,46.34,46.1,46.21,170000.0,34.639,34.759,34.579,34.6615,170000.0
2009-01-30 09:40:00,46.19,46.19,46.05,46.09,94600.0,34.6465,34.6465,34.5415,34.5715,94600.0
2009-01-30 09:50:00,46.09,46.16,45.78,45.78,166300.0,34.5715,34.624,34.339,34.339,166300.0
2009-01-30 10:00:00,45.76,45.82,45.67,45.7,173200.0,34.324,34.369,34.2565,34.279,173200.0
2009-01-30 10:10:00,45.73,45.73,45.52,45.53,182200.0,34.3015,34.3015,34.144,34.1515,182200.0
2009-01-30 10:20:00,45.54,45.64,45.4,45.42,110500.0,34.159,34.234,34.0539,34.0689,110500.0
2009-01-30 10:30:00,45.41,45.43,45.29,45.39,135600.0,34.0614,34.0765,33.9714,34.0464,135600.0
2009-01-30 10:40:00,45.38,45.48,45.35,45.37,96500.0,34.0389,34.114,34.0164,34.0314,96500.0
2009-01-30 10:50:00,45.37,45.44,45.26,45.42,110600.0,34.0314,34.084,33.9489,34.0689,110600.0
2009-01-30 11:00:00,45.41,45.56,45.41,45.47,54700.0,34.0614,34.174,34.0614,34.1065,54700.0
2009-01-30 11:10:00,45.47,45.47,45.22,45.24,82000.0,34.1065,34.1065,33.9189,33.9339,82000.0
2009-01-30 11:20:00,45.22,45.24,45.08,45.14,71200.0,33.9189,33.9339,33.8139,33.8589,71200.0
2009-01-30 11:30:00,45.14,45.23,45.12,45.2,59500.0,33.8589,33.9264,33.8439,33.9039,59500.0
2009-01-30 11:40:00,45.2,45.35,45.2,45.35,40000.0,33.9039,34.0164,33.9039,34.0164,40000.0
2009-01-30 11:50:00,45.34,45.34,45.28,45.3,49100.0,34.0089,34.0089,33.9639,33.9789,49100.0
2009-01-30 12:00:00,45.31,45.33,45.15,45.29,180600.0,33.9864,34.0014,33.8664,33.9714,180600.0
2009-01-30 12:10:00,45.29,45.44,45.29,45.42,89600.0,33.9714,34.084,33.9714,34.0689,89600.0
2009-01-30 12:20:00,45.42,45.45,45.4,45.42,120800.0,34.0689,34.0915,34.0539,34.0689,120800.0
2009-01-30 12:30:00,45.42,45.44,45.32,45.36,165500.0,34.0689,34.084,33.9939,34.0239,165500.0
2009-01-30 12:40:00,45.36,45.49,45.36,45.49,52500.0,34.0239,34.1215,34.0239,34.1215,52500.0
2009-01-30 12:50:00,45.48,45.54,45.43,45.52,189600.0,34.114,34.159,34.0765,34.144,189600.0
2009-01-30 13:00:00,45.51,45.73,45.47,45.72,283000.0,34.1365,34.3015,34.1065,34.294,283000.0
2009-01-30 13:10:00,45.71,45.71,45.52,45.59,173300.0,34.2865,34.2865,34.144,34.1965,173300.0
2009-01-30 13:20:00,45.58,45.59,45.24,45.35,249100.0,34.189,34.1965,33.9339,34.0164,249100.0
2009-01-30 13:30:00,45.37,45.37,45.08,45.1,235100.0,34.0314,34.0314,33.8139,33.8289,235100.0
2009-01-30 13:40:00,45.09,45.16,44.97,45.14,101100.0,33.8214,33.8739,33.7314,33.8589,101100.0
2009-01-30 13:50:00,45.14,45.32,45.07,45.25,105000.0,33.8589,33.9939,33.8064,33.9414,105000.0
2009-01-30 14:00:00,45.24,45.36,45.18,45.22,134900.0,33.9339,34.0239,33.8889,33.9189,134900.0
2009-01-30 14:10:00,45.22,45.32,45.16,45.24,57800.0,33.9189,33.9939,33.8739,33.9339,57800.0
2009-01-30 14:20:00,45.23,45.42,45.12,45.35,88700.0,33.9264,34.0689,33.8439,34.0164,88700.0
2009-01-30 14:30:00,45.34,45.44,45.25,45.3,172800.0,34.0089,34.084,33.9414,33.9789,172800.0
2009-01-30 14:40:00,45.3,45.3,45.16,45.21,172200.0,33.9789,33.9789,33.8739,33.9114,172200.0
2009-01-30 14:50:00,45.21,45.22,45.06,45.16,127800.0,33.9114,33.9189,33.7989,33.8739,127800.0
2009-01-30 15:00:00,45.16,45.28,45.04,45.1,242600.0,33.8739,33.9639,33.7839,33.8289,242600.0
2009-01-30 15:10:00,45.1,45.29,45.02,45.03,138000.0,33.8289,33.9714,33.7689,33.7764,138000.0
2009-01-30 15:20:00,45.03,45.03,44.83,44.85,228100.0,33.7764,33.7764,33.6264,33.6414,228100.0
2009-01-30 15:30:00,44.85,44.87,44.69,44.76,343000.0,33.6414,33.6564,33.5214,33.5739,343000.0
2009-01-30 15:40:00,44.76,45.06,44.75,44.96,539400.0,33.5739,33.7989,33.5664,33.7239,539400.0
2009-01-30 15:50:00,44.96,45.03,44.8,44.96,444900.0,33.7239,33.7764,33.6039,33.7239,444900.0
2009-02-02 09:30:00,44.33,44.4,44.2,44.39,501600.0,33.2514,33.3039,33.1538,33.2964,501600.0
2009-02-02 09:40:00,44.38,44.42,44.17,44.3,235300.0,33.2889,33.3189,33.1313,33.2289,235300.0
2009-02-02 09:50:00,44.32,44.41,44.21,44.35,141800.0,33.2439,33.3114,33.1613,33.2664,141800.0
2009-02-02 10:00:00,44.35,44.63,44.35,44.6,409300.0,33.2664,33.4764,33.2664,33.4539,409300.0
2009-02-02 10:10:00,44.6,44.86,44.55,44.81,143800.0,33.4539,33.6489,33.4164,33.6114,143800.0
2009-02-02 10:20:00,44.81,44.89,44.71,44.74,202000.0,33.6114,33.6714,33.5364,33.5589,202000.0
2009-02-02 10:30:00,44.74,44.83,44.61,44.72,102800.0,33.5589,33.6264,33.4614,33.5439,102800.0
2009-02-02 10:40:00,44.73,44.75,44.55,44.61,119300.0,33.5514,33.5664,33.4164,33.4614,119300.0
2009-02-02 10:50:00,44.61,44.72,44.55,44.66,95500.0,33.4614,33.5439,33.4164,33.4989,95500.0
2009-02-02 11:00:00,44.66,44.66,44.5,44.51,103100.0,33.4989,33.4989,33.3789,33.3864,103100.0
2009-02-02 11:10:00,44.52,44.64,44.52,44.61,139300.0,33.3939,33.4839,33.3939,33.4614,139300.0
2009-02-02 11:20:00,44.61,44.62,44.48,44.57,184200.0,33.4614,33.4689,33.3639,33.4314,184200.0
2009-02-02 11:30:00,44.6,44.74,44.57,44.63,153700.0,33.4539,33.5589,33.4314,33.4764,153700.0
2009-02-02 11:40:00,44.63,44.79,44.56,44.75,92400.0,33.4764,33.5964,33.4239,33.5664,92400.0
2009-02-02 11:50:00,44.74,44.8,44.67,44.72,117800.0,33.5589,33.6039,33.5064,33.5439,117800.0
2009-02-02 12:00:00,44.73,44.94,44.73,44.83,193400.0,33.5514,33.7089,33.5514,33.6264,193400.0
2009-02-02 12:10:00,44.82,44.86,44.76,44.85,111300.0,33.6189,33.6489,33.5739,33.6414,111300.0
2009-02-02 12:20:00,44.84,44.88,44.77,44.87,142400.0,33.6339,33.6639,33.5814,33.6564,142400.0
2009-02-02 12:30:00,44.88,45.09,44.88,45.08,200800.0,33.6639,33.8214,33.6639,33.8139,200800.0
2009-02-02 12:40:00,45.1,45.15,45.02,45.08,209300.0,33.8289,33.8664,33.7689,33.8139,209300.0
2009-02-02 12:50:00,45.07,45.12,45.01,45.07,170900.0,33.8064,33.8439,33.7614,33.8064,170900.0
2009-02-02 13:00:00,45.06,45.08,44.93,44.95,72300.0,33.7989,33.8139,33.7014,33.7164,72300.0
2009-02-02 13:10:00,44.95,44.95,44.75,44.81,98900.0,33.7164,33.7164,33.5664,33.6114,98900.0
2009-02-02 13:20:00,44.81,44.84,44.68,44.72,101700.0,33.6114,33.6339,33.5139,33.5439,101700.0
2009-02-02 13:30:00,44.72,44.82,44.69,44.78,144400.0,33.5439,33.6189,33.5214,33.5889,144400.0
2009-02-02 13:40:00,44.79,44.86,44.76,44.8,90000.0,33.5964,33.6489,33.5739,33.6039,90000.0
2009-02-02 13:50:00,44.78,44.79,44.52,44.55,156000.0,33.5889,33.5964,33.3939,33.4164,156000.0
2009-02-02 14:00:00,44.56,44.61,44.49,44.55,100100.0,33.4239,33.4614,33.3714,33.4164,100100.0
2009-02-02 14:10:00,44.56,44.66,44.5,44.63,183400.0,33.4239,33.4989,33.3789,33.4764,183400.0
2009-02-02 14:20:00,44.62,44.63,44.43,44.52,111000.0,33.4689,33.4764,33.3264,33.3939,111000.0
2009-02-02 14:30:00,44.53,44.55,44.4,44.45,186300.0,33.4014,33.4164,33.3039,33.3414,186300.0
2009-02-02 14:40:00,44.43,44.59,44.43,44.47,151900.0,33.3264,33.4464,33.3264,33.3564,151900.0
2009-02-02 14:50:00,44.46,44.53,44.4,44.45,139500.0,33.3489,33.4014,33.3039,33.3414,139500.0
2009-02-02 15:00:00,44.44,44.68,44.41,44.68,182400.0,33.3339,33.5139,33.3114,33.5139,182400.0
2009-02-02 15:10:00,44.68,44.79,44.62,44.74,98500.0,33.5139,33.5964,33.4689,33.5589,98500.0
2009-02-02 15:20:00,44.73,44.83,44.71,44.83,105600.0,33.5514,33.6264,33.5364,33.6264,105600.0
2009-02-02 15:30:00,44.87,45.08,44.87,45.0,127800.0,33.6564,33.8139,33.6564,33.7539,127800.0
2009-02-02 15:40:00,45.01,45.18,44.91,44.95,232700.0,33.7614,33.8889,33.6864,33.7164,232700.0
2009-02-02 15:50:00,44.97,45.03,44.85,44.88,238900.0,33.7314,33.7764,33.6414,33.6639,238900.0
2009-02-03 09:30:00,45.16,45.21,44.94,44.95,85000.0,33.8739,33.9114,33.7089,33.7164,85000.0
2009-02-03 09:40:00,44.95,45.0,44.72,44.8,145500.0,33.7164,33.7539,33.5439,33.6039,145500.0
2009-02-03 09:50:00,44.8,44.83,44.68,44.77,63700.0,33.6039,33.6264,33.5139,33.5814,63700.0
2009-02-03 10:00:00,44.79,45.08,44.77,44.99,369500.0,33.5964,33.8139,33.5814,33.7464,369500.0
2009-02-03 10:10:00,44.99,45.04,44.76,44.78,90900.0,33.7464,33.7839,33.5739,33.5889,90900.0
2009-02-03 10:20:00,44.78,44.93,44.72,44.89,74200.0,33.5889,33.7014,33.5439,33.6714,74200.0
2009-02-03 10:30:00,44.85,45.03,44.81,44.92,79900.0,33.6414,33.7764,33.6114,33.6939,79900.0
2009-02-03 10:40:00,44.92,45.17,44.92,45.12,105800.0,33.6939,33.8814,33.6939,33.8439,105800.0
2009-02-03 10:50:00,45.12,45.17,44.98,45.03,148700.0,33.8439,33.8814,33.7389,33.7764,148700.0
2009-02-03 11:00:00,45.04,45.31,45.03,45.22,163900.0,33.7839,33.9864,33.7764,33.9189,163900.0
2009-02-03 11:10:00,45.23,45.28,45.13,45.2,154000.0,33.9264,33.9639,33.8514,33.9039,154000.0
2009-02-03 11:20:00,45.2,45.29,45.15,45.17,118000.0,33.9039,33.9714,33.8664,33.8814,118000.0
2009-02-03 11:30:00,45.18,45.2,45.04,45.06,68500.0,33.8889,33.9039,33.7839,33.7989,68500.0
2009-02-03 11:40:00,45.06,45.12,45.01,45.11,57400.0,33.7989,33.8439,33.7614,33.8364,57400.0
2009-02-03 11:50:00,45.11,45.13,44.98,45.01,49800.0,33.8364,33.8514,33.7389,33.7614,49800.0
2009-02-03 12:00:00,45.02,45.08,45.0,45.01,83600.0,33.7689,33.8139,33.7539,33.7614,83600.0
2009-02-03 12:10:00,45.02,45.08,44.9,44.94,110900.0,33.7689,33.8139,33.6789,33.7089,110900.0
2009-02-03 12:20:00,44.95,45.0,44.91,44.98,82100.0,33.7164,33.7539,33.6864,33.7389,82100.0
2009-02-03 12:30:00,44.97,45.08,44.97,45.04,43600.0,33.7314,33.8139,33.7314,33.7839,43600.0
2009-02-03 12:40:00,45.04,45.12,45.01,45.06,102100.0,33.7839,33.8439,33.7614,33.7989,102100.0
2009-02-03 12:50:00,45.06,45.11,44.91,44.91,47200.0,33.7989,33.8364,33.6864,33.6864,47200.0
2009-02-03 13:00:00,44.91,44.98,44.89,44.94,57700.0,33.6864,33.7389,33.6714,33.7089,57700.0
2009-02-03 13:10:00,44.94,45.07,44.92,45.05,47000.0,33.7089,33.8064,33.6939,33.7914,47000.0
2009-02-03 13:20:00,45.04,45.04,44.92,44.94,48000.0,33.7839,33.7839,33.6939,33.7089,48000.0
2009-02-03 13:30:00,44.94,45.15,44.91,45.12,52500.0,33.7089,33.8664,33.6864,33.8439,52500.0
2009-02-03 13:40:00,45.12,45.17,45.02,45.04,79500.0,33.8439,33.8814,33.7689,33.7839,79500.0
2009-02-03 13:50:00,45.04,45.1,44.95,45.05,36000.0,33.7839,33.8289,33.7164,33.7914,36000.0
2009-02-03 14:00:00,45.06,45.27,45.01,45.27,89600.0,33.7989,33.9564,33.7614,33.9564,89600.0
2009-02-03 14:10:00,45.28,45.45,45.26,45.38,242400.0,33.9639,34.0915,33.9489,34.0389,242400.0
2009-02-03 14:20:00,45.38,45.44,45.29,45.29,115000.0,34.0389,34.084,33.9714,33.9714,115000.0
2009-02-03 14:30:00,45.3,45.5,45.3,45.43,101800.0,33.9789,34.129,33.9789,34.0765,101800.0
2009-02-03 14:40:00,45.44,45.52,45.43,45.44,133500.0,34.084,34.144,34.0765,34.084,133500.0
2009-02-03 14:50:00,45.44,45.48,45.32,45.4,300200.0,34.084,34.114,33.9939,34.0539,300200.0
2009-02-03 15:00:00,45.4,45.59,45.33,45.59,133200.0,34.0539,34.1965,34.0014,34.1965,133200.0
2009-02-03 15:10:00,45.6,45.72,45.6,45.66,134000.0,34.204,34.294,34.204,34.249,134000.0
2009-02-03 15:20:00,45.66,45.8,45.61,45.72,186600.0,34.249,34.354,34.2115,34.294,186600.0
2009-02-03 15:30:00,45.72,45.77,45.58,45.66,223500.0,34.294,34.3315,34.189,34.249,223500.0
2009-02-03 15:40:00,45.66,45.7,45.48,45.57,284900.0,34.249,34.279,34.114,34.1815,284900.0
2009-02-03 15:50:00,45.56,45.67,45.5,45.5,269900.0,34.174,34.2565,34.129,34.129,269900.0
2009-02-03 16:00:00,45.53,45.53,45.47,45.49,9800.0,34.1515,34.1515,34.1065,34.1215,9800.0
2009-02-03 16:10:00,45.49,45.49,45.49,45.49,0.0,34.1215,34.1215,34.1215,34.1215,0.0
2009-02-04 09:30:00,45.75,45.76,45.55,45.72,533600.0,34.3165,34.324,34.1665,34.294,533600.0
2009-02-04 09:40:00,45.72,45.92,45.71,45.83,300200.0,34.294,34.444,34.2865,34.3765,300200.0
2009-02-04 09:50:00,45.84,46.06,45.79,46.01,210100.0,34.384,34.549,34.3465,34.5115,210100.0
2009-02-04 10:00:00,46.03,46.22,46.03,46.13,509000.0,34.5265,34.669,34.5265,34.6015,509000.0
2009-02-04 10:10:00,46.13,46.3,46.12,46.13,290400.0,34.6015,34.729,34.594,34.6015,290400.0
2009-02-04 10:20:00,46.13,46.24,46.11,46.21,344300.0,34.6015,34.684,34.5865,34.6615,344300.0
2009-02-04 10:30:00,46.21,46.35,46.14,46.18,540900.0,34.6615,34.7665,34.609,34.639,540900.0
2009-02-04 10:40:00,46.19,46.25,46.11,46.13,254000.0,34.6465,34.6915,34.5865,34.6015,254000.0
2009-02-04 10:50:00,46.13,46.26,46.08,46.2,264500.0,34.6015,34.699,34.564,34.654,264500.0
2009-02-04 11:00:00,46.2,46.25,46.15,46.22,294000.0,34.654,34.6915,34.6165,34.669,294000.0
2009-02-04 11:10:00,46.22,46.25,46.02,46.11,263400.0,34.669,34.6915,34.519,34.5865,263400.0
2009-02-04 11:20:00,46.11,46.21,46.06,46.09,282100.0,34.5865,34.6615,34.549,34.5715,282100.0
2009-02-04 11:30:00,46.1,46.15,46.06,46.1,230800.0,34.579,34.6165,34.549,34.579,230800.0
2009-02-04 11:40:00,46.09,46.13,45.97,46.0,190900.0,34.5715,34.6015,34.4815,34.504,190900.0
2009-02-04 11:50:00,46.0,46.06,45.99,46.01,256600.0,34.504,34.549,34.4965,34.5115,256600.0
2009-02-04 12:00:00,46.01,46.11,45.99,46.06,152400.0,34.5115,34.5865,34.4965,34.549,152400.0
2009-02-04 12:10:00,46.06,46.09,45.99,46.02,176500.0,34.549,34.5715,34.4965,34.519,176500.0
2009-02-04 12:20:00,46.02,46.03,45.88,45.91,275500.0,34.519,34.5265,34.414,34.4365,275500.0
2009-02-04 12:30:00,45.91,46.0,45.9,45.97,278900.0,34.4365,34.504,34.429,34.4815,278900.0
2009-02-04 12:40:00,45.97,46.06,45.94,46.03,226300.0,34.4815,34.549,34.459,34.5265,226300.0
2009-02-04 12:50:00,46.04,46.06,45.85,45.88,334200.0,34.534,34.549,34.3915,34.414,334200.0
2009-02-04 13:00:00,45.88,45.88,45.76,45.84,237200.0,34.414,34.414,34.324,34.384,237200.0
2009-02-04 13:10:00,45.84,45.84,45.74,45.76,261100.0,34.384,34.384,34.309,34.324,261100.0
2009-02-04 13:20:00,45.77,45.92,45.76,45.91,224700.0,34.3315,34.444,34.324,34.4365,224700.0
2009-02-04 13:30:00,45.91,45.94,45.65,45.66,275200.0,34.4365,34.459,34.2415,34.249,275200.0
2009-02-04 13:40:00,45.66,45.66,45.38,45.38,357700.0,34.249,34.249,34.0389,34.0389,357700.0
2009-02-04 13:50:00,45.38,45.43,45.2,45.41,359900.0,34.0389,34.0765,33.9039,34.0614,359900.0
2009-02-04 14:00:00,45.41,45.42,45.27,45.27,237300.0,34.0614,34.0689,33.9564,33.9564,237300.0
2009-02-04 14:10:00,45.27,45.42,45.27,45.34,225300.0,33.9564,34.0689,33.9564,34.0089,225300.0
2009-02-04 14:20:00,45.33,45.38,45.14,45.25,255600.0,34.0014,34.0389,33.8589,33.9414,255600.0
2009-02-04 14:30:00,45.25,45.39,45.19,45.39,180900.0,33.9414,34.0464,33.8964,34.0464,180900.0
2009-02-04 14:40:00,45.39,45.43,45.25,45.34,266700.0,34.0464,34.0765,33.9414,34.0089,266700.0
2009-02-04 14:50:00,45.35,45.56,45.18,45.5,402200.0,34.0164,34.174,33.8889,34.129,402200.0
2009-02-04 15:00:00,45.48,45.55,45.32,45.5,267600.0,34.114,34.1665,33.9939,34.129,267600.0
2009-02-04 15:10:00,45.5,45.52,45.29,45.44,313200.0,34.129,34.144,33.9714,34.084,313200.0
2009-02-04 15:20:00,45.42,45.43,45.25,45.35,306400.0,34.0689,34.0765,33.9414,34.0164,306400.0
2009-02-04 15:30:00,45.35,45.41,45.27,45.35,233700.0,34.0164,34.0614,33.9564,34.0164,233700.0
2009-02-04 15:40:00,45.37,45.45,45.26,45.28,383300.0,34.0314,34.0915,33.9489,33.9639,383300.0
2009-02-04 15:50:00,45.28,45.4,45.26,45.28,583600.0,33.9639,34.0539,33.9489,33.9639,583600.0
2009-02-05 09:30:00,44.9,45.08,44.88,44.98,274300.0,33.6789,33.8139,33.6639,33.7389,274300.0
2009-02-05 09:40:00,44.97,45.1,44.88,44.93,357800.0,33.7314,33.8289,33.6639,33.7014,357800.0
2009-02-05 09:50:00,44.93,44.96,44.67,44.69,243700.0,33.7014,33.7239,33.5064,33.5214,243700.0
2009-02-05 10:00:00,44.68,44.83,44.66,44.76,188200.0,33.5139,33.6264,33.4989,33.5739,188200.0
2009-02-05 10:10:00,44.76,44.97,44.74,44.93,90500.0,33.5739,33.7314,33.5589,33.7014,90500.0
2009-02-05 10:20:00,44.92,45.0,44.83,44.9,135700.0,33.6939,33.7539,33.6264,33.6789,135700.0
2009-02-05 10:30:00,44.87,45.1,44.8,45.06,109400.0,33.6564,33.8289,33.6039,33.7989,109400.0
2009-02-05 10:40:00,45.07,45.36,45.06,45.28,202600.0,33.8064,34.0239,33.7989,33.9639,202600.0
2009-02-05 10:50:00,45.27,45.69,45.24,45.54,458100.0,33.9564,34.2715,33.9339,34.159,458100.0
2009-02-05 11:00:00,45.54,45.76,45.51,45.66,420200.0,34.159,34.324,34.1365,34.249,420200.0
2009-02-05 11:10:00,45.66,45.7,45.52,45.53,154300.0,34.249,34.279,34.144,34.1515,154300.0
2009-02-05 11:20:00,45.54,45.68,45.5,45.58,141200.0,34.159,34.264,34.129,34.189,141200.0
2009-02-05 11:30:00,45.58,45.8,45.57,45.66,164500.0,34.189,34.354,34.1815,34.249,164500.0
2009-02-05 11:40:00,45.66,45.71,45.61,45.66,83400.0,34.249,34.2865,34.2115,34.249,83400.0
2009-02-05 11:50:00,45.67,45.86,45.64,45.84,131400.0,34.2565,34.399,34.234,34.384,131400.0
2009-02-05 12:00:00,45.86,46.2,45.86,46.14,266400.0,34.399,34.654,34.399,34.609,266400.0
2009-02-05 12:10:00,46.15,46.28,46.05,46.06,196400.0,34.6165,34.714,34.5415,34.549,196400.0
2009-02-05 12:20:00,46.06,46.1,45.94,45.95,200300.0,34.549,34.579,34.459,34.4665,200300.0
2009-02-05 12:30:00,45.94,46.0,45.89,45.95,133100.0,34.459,34.504,34.4215,34.4665,133100.0
2009-02-05 12:40:00,45.95,46.08,45.95,46.0,115400.0,34.4665,34.564,34.4665,34.504,115400.0
2009-02-05 12:50:00,46.0,46.1,45.85,46.07,183300.0,34.504,34.579,34.3915,34.5565,183300.0
2009-02-05 13:00:00,46.09,46.19,46.03,46.19,88200.0,34.5715,34.6465,34.5265,34.6465,88200.0
2009-02-05 13:10:00,46.17,46.22,45.95,45.98,331100.0,34.6315,34.669,34.4665,34.489,331100.0
2009-02-05 13:20:00,45.99,46.03,45.81,45.85,281200.0,34.4965,34.5265,34.3615,34.3915,281200.0
2009-02-05 13:30:00,45.85,46.0,45.83,45.91,435500.0,34.3915,34.504,34.3765,34.4365,435500.0
2009-02-05 13:40:00,45.91,46.1,45.87,46.07,161400.0,34.4365,34.579,34.4065,34.5565,161400.0
2009-02-05 13:50:00,46.06,46.07,45.89,45.91,92700.0,34.549,34.5565,34.4215,34.4365,92700.0
2009-02-05 14:00:00,45.9,46.18,45.9,46.14,137000.0,34.429,34.639,34.429,34.609,137000.0
2009-02-05 14:10:00,46.14,46.14,45.98,46.07,69400.0,34.609,34.609,34.489,34.5565,69400.0
2009-02-05 14:20:00,46.05,46.31,46.05,46.3,79300.0,34.5415,34.7365,34.5415,34.729,79300.0
2009-02-05 14:30:00,46.3,46.37,46.16,46.29,99400.0,34.729,34.7815,34.624,34.7215,99400.0
2009-02-05 14:40:00,46.29,46.31,46.13,46.13,90600.0,34.7215,34.7365,34.6015,34.6015,90600.0
2009-02-05 14:50:00,46.13,46.14,45.88,45.93,119300.0,34.6015,34.609,34.414,34.4515,119300.0
2009-02-05 15:00:00,45.94,46.04,45.73,45.87,168900.0,34.459,34.534,34.3015,34.4065,168900.0
2009-02-05 15:10:00,45.87,46.03,45.87,45.93,170700.0,34.4065,34.5265,34.4065,34.4515,170700.0
2009-02-05 15:20:00,45.92,46.17,45.91,46.15,133500.0,34.444,34.6315,34.4365,34.6165,133500.0
2009-02-05 15:30:00,46.16,46.19,46.01,46.04,278300.0,34.624,34.6465,34.5115,34.534,278300.0
2009-02-05 15:40:00,46.06,46.2,46.0,46.05,398000.0,34.549,34.654,34.504,34.5415,398000.0
2009-02-05 15:50:00,46.04,46.14,45.99,46.04,444100.0,34.534,34.609,34.4965,34.534,444100.0
2009-02-06 09:30:00,46.17,46.8,46.08,46.71,487300.0,34.6315,35.1041,34.564,35.0366,487300.0
2009-02-06 09:40:00,46.71,46.85,46.62,46.76,640700.0,35.0366,35.1416,34.9691,35.0741,640700.0
2009-02-06 09:50:00,46.77,46.91,46.71,46.84,331600.0,35.0816,35.1866,35.0366,35.1341,331600.0
2009-02-06 10:00:00,46.86,46.92,46.69,46.72,353900.0,35.1491,35.1941,35.0216,35.0441,353900.0
2009-02-06 10:10:00,46.73,46.89,46.72,46.73,422500.0,35.0516,35.1716,35.0441,35.0516,422500.0
2009-02-06 10:20:00,46.74,46.81,46.64,46.77,181000.0,35.0591,35.1116,34.9841,35.0816,181000.0
2009-02-06 10:30:00,46.78,46.85,46.73,46.8,112800.0,35.0891,35.1416,35.0516,35.1041,112800.0
2009-02-06 10:40:00,46.78,46.86,46.65,46.82,119500.0,35.0891,35.1491,34.9916,35.1191,119500.0
2009-02-06 10:50:00,46.83,46.93,46.79,46.81,266700.0,35.1266,35.2016,35.0966,35.1116,266700.0
2009-02-06 11:00:00,46.81,47.03,46.81,46.97,99900.0,35.1116,35.2766,35.1116,35.2316,99900.0
2009-02-06 11:10:00,46.97,47.07,46.96,47.03,119100.0,35.2316,35.3066,35.2241,35.2766,119100.0
2009-02-06 11:20:00,47.04,47.04,46.9,46.97,91200.0,35.2841,35.2841,35.1791,35.2316,91200.0
2009-02-06 11:30:00,46.97,46.99,46.9,46.94,61100.0,35.2316,35.2466,35.1791,35.2091,61100.0
2009-02-06 11:40:00,46.95,47.06,46.95,47.0,83400.0,35.2166,35.2991,35.2166,35.2541,83400.0
2009-02-06 11:50:00,47.0,47.09,46.96,47.03,131700.0,35.2541,35.3216,35.2241,35.2766,131700.0
2009-02-06 12:00:00,47.03,47.04,46.94,47.0,108900.0,35.2766,35.2841,35.2091,35.2541,108900.0
2009-02-06 12:10:00,47.01,47.05,46.85,46.86,115900.0,35.2616,35.2916,35.1416,35.1491,115900.0
2009-02-06 12:20:00,46.86,47.01,46.86,46.88,120200.0,35.1491,35.2616,35.1491,35.1641,120200.0
2009-02-06 12:30:00,46.88,47.08,46.86,47.04,147600.0,35.1641,35.3141,35.1491,35.2841,147600.0
2009-02-06 12:40:00,47.05,47.09,46.99,47.01,206300.0,35.2916,35.3216,35.2466,35.2616,206300.0
2009-02-06 12:50:00,47.0,47.06,46.96,47.03,133600.0,35.2541,35.2991,35.2241,35.2766,133600.0
2009-02-06 13:00:00,47.03,47.2,46.98,47.18,355600.0,35.2766,35.4041,35.2391,35.3891,355600.0
2009-02-06 13:10:00,47.18,47.34,47.16,47.34,244000.0,35.3891,35.5091,35.3741,35.5091,244000.0
2009-02-06 13:20:00,47.34,47.37,47.28,47.32,325900.0,35.5091,35.5316,35.4641,35.4941,325900.0
2009-02-06 13:30:00,47.32,47.44,47.32,47.44,184000.0,35.4941,35.5841,35.4941,35.5841,184000.0
2009-02-06 13:40:00,47.42,47.44,47.35,47.38,195000.0,35.5691,35.5841,35.5166,35.5391,195000.0
2009-02-06 13:50:00,47.39,47.41,47.34,47.38,96400.0,35.5466,35.5616,35.5091,35.5391,96400.0
2009-02-06 14:00:00,47.39,47.39,47.22,47.26,206000.0,35.5466,35.5466,35.4191,35.4491,206000.0
2009-02-06 14:10:00,47.26,47.35,47.16,47.2,138700.0,35.4491,35.5166,35.3741,35.4041,138700.0
2009-02-06 14:20:00,47.18,47.32,47.18,47.29,107200.0,35.3891,35.4941,35.3891,35.4716,107200.0
2009-02-06 14:30:00,47.3,47.46,47.29,47.32,154300.0,35.4791,35.5991,35.4716,35.4941,154300.0
2009-02-06 14:40:00,47.31,47.36,47.22,47.22,123100.0,35.4866,35.5241,35.4191,35.4191,123100.0
2009-02-06 14:50:00,47.22,47.28,47.13,47.26,145900.0,35.4191,35.4641,35.3516,35.4491,145900.0
2009-02-06 15:00:00,47.25,47.25,47.04,47.07,437100.0,35.4416,35.4416,35.2841,35.3066,437100.0
2009-02-06 15:10:00,47.07,47.18,47.0,47.15,287700.0,35.3066,35.3891,35.2541,35.3666,287700.0
2009-02-06 15:20:00,47.16,47.26,47.08,47.21,325800.0,35.3741,35.4491,35.3141,35.4116,325800.0
2009-02-06 15:30:00,47.22,47.33,47.2,47.31,215400.0,35.4191,35.5016,35.4041,35.4866,215400.0
2009-02-06 15:40:00,47.32,47.52,47.32,47.37,503700.0,35.4941,35.6441,35.4941,35.5316,503700.0
2009-02-06 15:50:00,47.38,47.43,47.21,47.35,687900.0,35.5391,35.5766,35.4116,35.5166,687900.0
2009-02-09 09:30:00,47.31,47.35,47.11,47.2,285500.0,35.4866,35.5166,35.3366,35.4041,285500.0
2009-02-09 09:40:00,47.2,47.39,47.17,47.38,195000.0,35.4041,35.5466,35.3816,35.5391,195000.0
2009-02-09 09:50:00,47.37,47.38,47.24,47.32,107700.0,35.5316,35.5391,35.4341,35.4941,107700.0
2009-02-09 10:00:00,47.3,47.31,46.99,47.06,205400.0,35.4791,35.4866,35.2466,35.2991,205400.0
2009-02-09 10:10:00,47.06,47.16,47.03,47.13,208400.0,35.2991,35.3741,35.2766,35.3516,208400.0
2009-02-09 10:20:00,47.13,47.23,47.12,47.15,100700.0,35.3516,35.4266,35.3441,35.3666,100700.0
2009-02-09 10:30:00,47.17,47.35,47.11,47.35,142300.0,35.3816,35.5166,35.3366,35.5166,142300.0
2009-02-09 10:40:00,47.37,47.66,47.35,47.62,199500.0,35.5316,35.7491,35.5166,35.7191,199500.0
2009-02-09 10:50:00,47.62,47.75,47.54,47.72,171600.0,35.7191,35.8167,35.6591,35.7941,171600.0
2009-02-09 11:00:00,47.72,47.72,47.53,47.59,118100.0,35.7941,35.7941,35.6516,35.6966,118100.0
2009-02-09 11:10:00,47.62,47.62,47.47,47.5,123800.0,35.7191,35.7191,35.6066,35.6291,123800.0
2009-02-09 11:20:00,47.5,47.57,47.46,47.5,94900.0,35.6291,35.6816,35.5991,35.6291,94900.0
2009-02-09 11:30:00,47.5,47.53,47.4,47.44,83000.0,35.6291,35.6516,35.5541,35.5841,83000.0
2009-02-09 11:40:00,47.43,47.43,47.31,47.34,124600.0,35.5766,35.5766,35.4866,35.5091,124600.0
2009-02-09 11:50:00,47.35,47.42,47.34,47.41,63400.0,35.5166,35.5691,35.5091,35.5616,63400.0
2009-02-09 12:00:00,47.41,47.45,47.32,47.37,99400.0,35.5616,35.5916,35.4941,35.5316,99400.0
2009-02-09 12:10:00,47.37,47.51,47.33,47.47,45500.0,35.5316,35.6366,35.5016,35.6066,45500.0
2009-02-09 12:20:00,47.47,47.55,47.42,47.52,79800.0,35.6066,35.6666,35.5691,35.6441,79800.0
2009-02-09 12:30:00,47.53,47.55,47.45,47.46,72500.0,35.6516,35.6666,35.5916,35.5991,72500.0
2009-02-09 12:40:00,47.46,47.51,47.39,47.47,81500.0,35.5991,35.6366,35.5466,35.6066,81500.0
2009-02-09 12:50:00,47.47,47.61,47.47,47.57,87900.0,35.6066,35.7116,35.6066,35.6816,87900.0
2009-02-09 13:00:00,47.57,47.63,47.55,47.59,34600.0,35.6816,35.7266,35.6666,35.6966,34600.0
2009-02-09 13:10:00,47.59,47.65,47.53,47.54,39700.0,35.6966,35.7416,35.6516,35.6591,39700.0
2009-02-09 13:20:00,47.53,47.53,47.47,47.48,51500.0,35.6516,35.6516,35.6066,35.6141,51500.0
2009-02-09 13:30:00,47.47,47.48,47.23,47.31,159200.0,35.6066,35.6141,35.4266,35.4866,159200.0
2009-02-09 13:40:00,47.3,47.35,47.29,47.34,89900.0,35.4791,35.5166,35.4716,35.5091,89900.0
2009-02-09 13:50:00,47.34,47.42,47.27,47.41,81500.0,35.5091,35.5691,35.4566,35.5616,81500.0
2009-02-09 14:00:00,47.41,47.45,47.4,47.43,61000.0,35.5616,35.5916,35.5541,35.5766,61000.0
2009-02-09 14:10:00,47.41,47.42,47.21,47.24,120000.0,35.5616,35.5691,35.4116,35.4341,120000.0
2009-02-09 14:20:00,47.23,47.32,47.09,47.14,100700.0,35.4266,35.4941,35.3216,35.3591,100700.0
2009-02-09 14:30:00,47.14,47.21,47.1,47.2,133800.0,35.3591,35.4116,35.3291,35.4041,133800.0
2009-02-09 14:40:00,47.2,47.24,47.07,47.15,166600.0,35.4041,35.4341,35.3066,35.3666,166600.0
2009-02-09 14:50:00,47.16,47.25,47.15,47.21,101500.0,35.3741,35.4416,35.3666,35.4116,101500.0
2009-02-09 15:00:00,47.21,47.25,47.16,47.18,95600.0,35.4116,35.4416,35.3741,35.3891,95600.0
2009-02-09 15:10:00,47.19,47.34,47.11,47.31,193000.0,35.3966,35.5091,35.3366,35.4866,193000.0
2009-02-09 15:20:00,47.31,47.54,47.31,47.52,216500.0,35.4866,35.6591,35.4866,35.6441,216500.0
2009-02-09 15:30:00,47.52,47.6,47.38,47.38,180600.0,35.6441,35.7041,35.5391,35.5391,180600.0
2009-02-09 15:40:00,47.39,47.47,47.31,47.41,221200.0,35.5466,35.6066,35.4866,35.5616,221200.0
2009-02-09 15:50:00,47.41,47.45,47.33,47.4,364800.0,35.5616,35.5916,35.5016,35.5541,364800.0
2009-02-10 09:30:00,46.93,47.16,46.91,47.14,177300.0,35.2016,35.3741,35.1866,35.3591,177300.0
2009-02-10 09:40:00,47.14,47.35,47.06,47.27,246400.0,35.3591,35.5166,35.2991,35.4566,246400.0
2009-02-10 09:50:00,47.27,47.37,47.11,47.16,249200.0,35.4566,35.5316,35.3366,35.3741,249200.0
2009-02-10 10:00:00,47.16,47.26,47.08,47.22,165100.0,35.3741,35.4491,35.3141,35.4191,165100.0
2009-02-10 10:10:00,47.23,47.25,46.95,46.95,207400.0,35.4266,35.4416,35.2166,35.2166,207400.0
2009-02-10 10:20:00,46.96,46.97,46.71,46.77,229200.0,35.2241,35.2316,35.0366,35.0816,229200.0
2009-02-10 10:30:00,46.75,46.89,46.74,46.81,160100.0,35.0666,35.1716,35.0591,35.1116,160100.0
2009-02-10 10:40:00,46.81,46.93,46.76,46.91,162200.0,35.1116,35.2016,35.0741,35.1866,162200.0
2009-02-10 10:50:00,46.91,46.95,46.85,46.91,151000.0,35.1866,35.2166,35.1416,35.1866,151000.0
2009-02-10 11:00:00,46.91,47.2,46.29,46.42,464000.0,35.1866,35.4041,34.7215,34.819,464000.0
2009-02-10 11:10:00,46.44,46.46,46.14,46.41,328300.0,34.834,34.849,34.609,34.8115,328300.0
2009-02-10 11:20:00,46.43,46.59,46.29,46.39,374000.0,34.8265,34.9466,34.7215,34.7965,374000.0
2009-02-10 11:30:00,46.38,46.38,45.6,45.64,305300.0,34.789,34.789,34.204,34.234,305300.0
2009-02-10 11:40:00,45.63,45.83,45.58,45.8,253400.0,34.2265,34.3765,34.189,34.354,253400.0
2009-02-10 11:50:00,45.78,45.9,45.67,45.83,159300.0,34.339,34.429,34.2565,34.3765,159300.0
2009-02-10 12:00:00,45.86,45.96,45.73,45.75,119800.0,34.399,34.474,34.3015,34.3165,119800.0
2009-02-10 12:10:00,45.78,45.97,45.78,45.91,107100.0,34.339,34.4815,34.339,34.4365,107100.0
2009-02-10 12:20:00,45.9,45.94,45.72,45.8,171700.0,34.429,34.459,34.294,34.354,171700.0
2009-02-10 12:30:00,45.8,45.89,45.68,45.85,245000.0,34.354,34.4215,34.264,34.3915,245000.0
2009-02-10 12:40:00,45.88,45.97,45.81,45.95,120400.0,34.414,34.4815,34.3615,34.4665,120400.0
2009-02-10 12:50:00,45.98,46.03,45.93,45.93,64900.0,34.489,34.5265,34.4515,34.4515,64900.0
2009-02-10 13:00:00,45.93,45.93,45.63,45.67,194600.0,34.4515,34.4515,34.2265,34.2565,194600.0
2009-02-10 13:10:00,45.68,45.74,45.51,45.52,108000.0,34.264,34.309,34.1365,34.144,108000.0
2009-02-10 13:20:00,45.51,45.51,45.31,45.44,161500.0,34.1365,34.1365,33.9864,34.084,161500.0
2009-02-10 13:30:00,45.43,45.6,45.38,45.56,156500.0,34.0765,34.204,34.0389,34.174,156500.0
2009-02-10 13:40:00,45.57,45.6,45.46,45.51,71200.0,34.1815,34.204,34.099,34.1365,71200.0
2009-02-10 13:50:00,45.53,45.56,45.44,45.44,48500.0,34.1515,34.174,34.084,34.084,48500.0
2009-02-10 14:00:00,45.41,45.59,45.41,45.48,59700.0,34.0614,34.1965,34.0614,34.114,59700.0
2009-02-10 14:10:00,45.49,45.51,45.34,45.42,117800.0,34.1215,34.1365,34.0089,34.0689,117800.0
2009-02-10 14:20:00,45.42,45.43,45.22,45.23,107700.0,34.0689,34.0765,33.9189,33.9264,107700.0
2009-02-10 14:30:00,45.23,45.24,45.11,45.23,251600.0,33.9264,33.9339,33.8364,33.9264,251600.0
2009-02-10 14:40:00,45.23,45.39,45.21,45.33,99200.0,33.9264,34.0464,33.9114,34.0014,99200.0
2009-02-10 14:50:00,45.32,45.32,45.08,45.1,122100.0,33.9939,33.9939,33.8139,33.8289,122100.0
2009-02-10 15:00:00,45.12,45.36,45.12,45.31,100300.0,33.8439,34.0239,33.8439,33.9864,100300.0
2009-02-10 15:10:00,45.31,45.32,45.03,45.08,240600.0,33.9864,33.9939,33.7764,33.8139,240600.0
2009-02-10 15:20:00,45.07,45.21,44.96,45.12,218200.0,33.8064,33.9114,33.7239,33.8439,218200.0
2009-02-10 15:30:00,45.12,45.23,44.99,45.02,234800.0,33.8439,33.9264,33.7464,33.7689,234800.0
2009-02-10 15:40:00,45.01,45.33,44.91,45.25,556200.0,33.7614,34.0014,33.6864,33.9414,556200.0
2009-02-10 15:50:00,45.25,45.41,45.16,45.2,783100.0,33.9414,34.0614,33.8739,33.9039,783100.0
2009-02-10 16:00:00,45.21,45.24,45.14,45.19,13300.0,33.9114,33.9339,33.8589,33.8964,13300.0
2009-02-10 16:10:00,45.19,45.19,45.19,45.19,0.0,33.8964,33.8964,33.8964,33.8964,0.0
2009-02-11 09:30:00,45.46,45.63,45.34,45.61,229600.0,34.099,34.2265,34.0089,34.2115,229600.0
2009-02-11 09:40:00,45.61,45.68,45.46,45.66,103900.0,34.2115,34.264,34.099,34.249,103900.0
2009-02-11 09:50:00,45.66,45.73,45.58,45.6,119100.0,34.249,34.3015,34.189,34.204,119100.0
2009-02-11 10:00:00,45.58,45.67,45.39,45.4,168000.0,34.189,34.2565,34.0464,34.0539,168000.0
2009-02-11 10:10:00,45.4,45.48,45.3,45.34,134000.0,34.0539,34.114,33.9789,34.0089,134000.0
2009-02-11 10:20:00,45.32,45.44,45.24,45.24,116600.0,33.9939,34.084,33.9339,33.9339,116600.0
2009-02-11 10:30:00,45.24,45.27,45.12,45.22,221800.0,33.9339,33.9564,33.8439,33.9189,221800.0
2009-02-11 10:40:00,45.24,45.49,45.21,45.47,132100.0,33.9339,34.1215,33.9114,34.1065,132100.0
2009-02-11 10:50:00,45.47,45.56,45.45,45.49,150600.0,34.1065,34.174,34.0915,34.1215,150600.0
2009-02-11 11:00:00,45.48,45.55,45.37,45.39,80200.0,34.114,34.1665,34.0314,34.0464,80200.0
2009-02-11 11:10:00,45.38,45.67,45.36,45.62,93000.0,34.0389,34.2565,34.0239,34.219,93000.0
2009-02-11 11:20:00,45.63,45.66,45.54,45.63,110700.0,34.2265,34.249,34.159,34.2265,110700.0
2009-02-11 11:30:00,45.62,45.77,45.56,45.57,136300.0,34.219,34.3315,34.174,34.1815,136300.0
2009-02-11 11:40:00,45.58,45.6,45.47,45.48,116300.0,34.189,34.204,34.1065,34.114,116300.0
2009-02-11 11:50:00,45.49,45.56,45.44,45.49,144400.0,34.1215,34.174,34.084,34.1215,144400.0
2009-02-11 12:00:00,45.51,45.56,45.47,45.55,73300.0,34.1365,34.174,34.1065,34.1665,73300.0
2009-02-11 12:10:00,45.56,45.56,45.34,45.39,70100.0,34.174,34.174,34.0089,34.0464,70100.0
2009-02-11 12:20:00,45.38,45.46,45.37,45.46,79000.0,34.0389,34.099,34.0314,34.099,79000.0
2009-02-11 12:30:00,45.45,45.5,45.34,45.5,79200.0,34.0915,34.129,34.0089,34.129,79200.0
2009-02-11 12:40:00,45.52,45.6,45.51,45.54,79700.0,34.144,34.204,34.1365,34.159,79700.0
2009-02-11 12:50:00,45.54,45.58,45.32,45.37,77700.0,34.159,34.189,33.9939,34.0314,77700.0
2009-02-11 13:00:00,45.37,45.5,45.27,45.28,58400.0,34.0314,34.129,33.9564,33.9639,58400.0
2009-02-11 13:10:00,45.28,45.4,45.27,45.34,88700.0,33.9639,34.0539,33.9564,34.0089,88700.0
2009-02-11 13:20:00,45.34,45.43,45.28,45.36,61400.0,34.0089,34.0765,33.9639,34.0239,61400.0
2009-02-11 13:30:00,45.34,45.34,45.21,45.23,69900.0,34.0089,34.0089,33.9114,33.9264,69900.0
2009-02-11 13:40:00,45.24,45.24,44.95,44.97,91300.0,33.9339,33.9339,33.7164,33.7314,91300.0
2009-02-11 13:50:00,44.98,45.08,44.95,45.02,40000.0,33.7389,33.8139,33.7164,33.7689,40000.0
2009-02-11 14:00:00,45.03,45.14,45.03,45.13,45400.0,33.7764,33.8589,33.7764,33.8514,45400.0
2009-02-11 14:10:00,45.14,45.14,44.88,44.91,89500.0,33.8589,33.8589,33.6639,33.6864,89500.0
2009-02-11 14:20:00,44.92,45.18,44.86,45.13,107200.0,33.6939,33.8889,33.6489,33.8514,107200.0
2009-02-11 14:30:00,45.14,45.26,45.08,45.25,100400.0,33.8589,33.9489,33.8139,33.9414,100400.0
2009-02-11 14:40:00,45.25,45.28,45.18,45.2,99500.0,33.9414,33.9639,33.8889,33.9039,99500.0
2009-02-11 14:50:00,45.19,45.64,45.19,45.57,274600.0,33.8964,34.234,33.8964,34.1815,274600.0
2009-02-11 15:00:00,45.62,45.62,45.44,45.49,174300.0,34.219,34.219,34.084,34.1215,174300.0
2009-02-11 15:10:00,45.48,45.7,45.47,45.56,198100.0,34.114,34.279,34.1065,34.174,198100.0
2009-02-11 15:20:00,45.56,45.56,45.43,45.48,103000.0,34.174,34.174,34.0765,34.114,103000.0
2009-02-11 15:30:00,45.47,45.57,45.29,45.32,202900.0,34.1065,34.1815,33.9714,33.9939,202900.0
2009-02-11 15:40:00,45.32,45.38,45.21,45.31,201300.0,33.9939,34.0389,33.9114,33.9864,201300.0
2009-02-11 15:50:00,45.31,45.49,45.3,45.47,309600.0,33.9864,34.1215,33.9789,34.1065,309600.0
2009-02-12 09:30:00,44.75,44.78,44.49,44.62,297100.0,33.5664,33.5889,33.3714,33.4689,297100.0
2009-02-12 09:40:00,44.6,44.74,44.57,44.72,80900.0,33.4539,33.5589,33.4314,33.5439,80900.0
2009-02-12 09:50:00,44.72,44.72,44.39,44.47,115100.0,33.5439,33.5439,33.2964,33.3564,115100.0
2009-02-12 10:00:00,44.46,44.56,44.3,44.56,233000.0,33.3489,33.4239,33.2289,33.4239,233000.0
2009-02-12 10:10:00,44.56,44.63,44.44,44.48,148000.0,33.4239,33.4764,33.3339,33.3639,148000.0
2009-02-12 10:20:00,44.49,44.69,44.43,44.66,126000.0,33.3714,33.5214,33.3264,33.4989,126000.0
2009-02-12 10:30:00,44.64,44.66,44.54,44.57,69400.0,33.4839,33.4989,33.4089,33.4314,69400.0
2009-02-12 10:40:00,44.59,44.86,44.51,44.82,67800.0,33.4464,33.6489,33.3864,33.6189,67800.0
2009-02-12 10:50:00,44.85,44.86,44.71,44.77,101700.0,33.6414,33.6489,33.5364,33.5814,101700.0
2009-02-12 11:00:00,44.77,44.86,44.63,44.81,131300.0,33.5814,33.6489,33.4764,33.6114,131300.0
2009-02-12 11:10:00,44.82,44.82,44.54,44.57,83700.0,33.6189,33.6189,33.4089,33.4314,83700.0
2009-02-12 11:20:00,44.56,44.75,44.51,44.69,60700.0,33.4239,33.5664,33.3864,33.5214,60700.0
2009-02-12 11:30:00,44.69,44.8,44.68,44.75,81800.0,33.5214,33.6039,33.5139,33.5664,81800.0
2009-02-12 11:40:00,44.76,45.01,44.76,44.98,122300.0,33.5739,33.7614,33.5739,33.7389,122300.0
2009-02-12 11:50:00,44.98,45.03,44.84,44.84,75500.0,33.7389,33.7764,33.6339,33.6339,75500.0
2009-02-12 12:00:00,44.83,45.0,44.83,44.94,122200.0,33.6264,33.7539,33.6264,33.7089,122200.0
2009-02-12 12:10:00,44.94,44.97,44.86,44.96,150400.0,33.7089,33.7314,33.6489,33.7239,150400.0
2009-02-12 12:20:00,44.96,45.18,44.95,45.14,182100.0,33.7239,33.8889,33.7164,33.8589,182100.0
2009-02-12 12:30:00,45.14,45.17,45.07,45.08,271700.0,33.8589,33.8814,33.8064,33.8139,271700.0
2009-02-12 12:40:00,45.09,45.1,44.95,44.98,207100.0,33.8214,33.8289,33.7164,33.7389,207100.0
2009-02-12 12:50:00,44.98,45.03,44.93,44.94,164800.0,33.7389,33.7764,33.7014,33.7089,164800.0
2009-02-12 13:00:00,44.95,44.96,44.79,44.88,249000.0,33.7164,33.7239,33.5964,33.6639,249000.0
2009-02-12 13:10:00,44.88,44.98,44.7,44.7,237500.0,33.6639,33.7389,33.5289,33.5289,237500.0
2009-02-12 13:20:00,44.7,44.81,44.65,44.74,266300.0,33.5289,33.6114,33.4914,33.5589,266300.0
2009-02-12 13:30:00,44.73,44.8,44.55,44.55,237500.0,33.5514,33.6039,33.4164,33.4164,237500.0
2009-02-12 13:40:00,44.55,44.63,44.52,44.62,242200.0,33.4164,33.4764,33.3939,33.4689,242200.0
2009-02-12 13:50:00,44.62,44.79,44.62,44.76,308300.0,33.4689,33.5964,33.4689,33.5739,308300.0
2009-02-12 14:00:00,44.75,44.75,44.54,44.66,411900.0,33.5664,33.5664,33.4089,33.4989,411900.0
2009-02-12 14:10:00,44.67,44.85,44.65,44.72,323000.0,33.5064,33.6414,33.4914,33.5439,323000.0
2009-02-12 14:20:00,44.72,44.76,44.57,44.58,310400.0,33.5439,33.5739,33.4314,33.4389,310400.0
2009-02-12 14:30:00,44.56,44.65,44.39,44.43,352900.0,33.4239,33.4914,33.2964,33.3264,352900.0
2009-02-12 14:40:00,44.42,44.44,44.25,44.33,311100.0,33.3189,33.3339,33.1913,33.2514,311100.0
2009-02-12 14:50:00,44.33,44.35,44.23,44.28,349000.0,33.2514,33.2664,33.1763,33.2139,349000.0
2009-02-12 15:00:00,44.28,44.36,44.13,44.36,434500.0,33.2139,33.2739,33.1013,33.2739,434500.0
2009-02-12 15:10:00,44.35,44.62,44.35,44.6,477400.0,33.2664,33.4689,33.2664,33.4539,477400.0
2009-02-12 15:20:00,44.6,45.08,44.48,45.08,1161100.0,33.4539,33.8139,33.3639,33.8139,1161100.0
2009-02-12 15:30:00,45.07,45.15,44.85,45.0,867200.0,33.8064,33.8664,33.6414,33.7539,867200.0
2009-02-12 15:40:00,44.98,45.49,44.97,45.26,1356100.0,33.7389,34.1215,33.7314,33.9489,1356100.0
2009-02-12 15:50:00,45.26,45.61,45.22,45.56,1034500.0,33.9489,34.2115,33.9189,34.174,1034500.0
2009-02-13 09:30:00,45.46,45.61,45.32,45.32,274000.0,34.099,34.2115,33.9939,33.9939,274000.0
2009-02-13 09:40:00,45.32,45.39,45.26,45.34,152300.0,33.9939,34.0464,33.9489,34.0089,152300.0
2009-02-13 09:50:00,45.37,45.52,45.24,45.5,332400.0,34.0314,34.144,33.9339,34.129,332400.0
2009-02-13 10:00:00,45.5,45.6,45.44,45.52,228400.0,34.129,34.204,34.084,34.144,228400.0
2009-02-13 10:10:00,45.52,45.59,45.36,45.43,229400.0,34.144,34.1965,34.0239,34.0765,229400.0
2009-02-13 10:20:00,45.44,45.69,45.43,45.68,209600.0,34.084,34.2715,34.0765,34.264,209600.0
2009-02-13 10:30:00,45.66,45.87,45.66,45.82,108100.0,34.249,34.4065,34.249,34.369,108100.0
2009-02-13 10:40:00,45.83,45.86,45.68,45.7,103800.0,34.3765,34.399,34.264,34.279,103800.0
2009-02-13 10:50:00,45.7,45.81,45.67,45.74,107400.0,34.279,34.3615,34.2565,34.309,107400.0
2009-02-13 11:00:00,45.75,45.75,45.58,45.64,84700.0,34.3165,34.3165,34.189,34.234,84700.0
2009-02-13 11:10:00,45.64,45.68,45.49,45.53,103400.0,34.234,34.264,34.1215,34.1515,103400.0
2009-02-13 11:20:00,45.52,45.52,45.38,45.45,77700.0,34.144,34.144,34.0389,34.0915,77700.0
2009-02-13 11:30:00,45.45,45.57,45.41,45.52,95900.0,34.0915,34.1815,34.0614,34.144,95900.0
2009-02-13 11:40:00,45.52,45.55,45.26,45.31,95500.0,34.144,34.1665,33.9489,33.9864,95500.0
2009-02-13 11:50:00,45.31,45.38,45.25,45.27,88200.0,33.9864,34.0389,33.9414,33.9564,88200.0
2009-02-13 12:00:00,45.26,45.37,45.26,45.3,87900.0,33.9489,34.0314,33.9489,33.9789,87900.0
2009-02-13 12:10:00,45.32,45.37,45.21,45.28,114300.0,33.9939,34.0314,33.9114,33.9639,114300.0
2009-02-13 12:20:00,45.27,45.41,45.23,45.39,130800.0,33.9564,34.0614,33.9264,34.0464,130800.0
2009-02-13 12:30:00,45.4,45.44,45.29,45.29,108300.0,34.0539,34.084,33.9714,33.9714,108300.0
2009-02-13 12:40:00,45.29,45.34,45.19,45.24,95300.0,33.9714,34.0089,33.8964,33.9339,95300.0
2009-02-13 12:50:00,45.24,45.25,45.08,45.16,75100.0,33.9339,33.9414,33.8139,33.8739,75100.0
2009-02-13 13:00:00,45.15,45.26,45.12,45.24,95700.0,33.8664,33.9489,33.8439,33.9339,95700.0
2009-02-13 13:10:00,45.24,45.34,45.15,45.32,97600.0,33.9339,34.0089,33.8664,33.9939,97600.0
2009-02-13 13:20:00,45.32,45.4,45.31,45.39,84500.0,33.9939,34.0539,33.9864,34.0464,84500.0
2009-02-13 13:30:00,45.39,45.43,45.32,45.38,64600.0,34.0464,34.0765,33.9939,34.0389,64600.0
2009-02-13 13:40:00,45.37,45.67,45.35,45.66,115700.0,34.0314,34.2565,34.0164,34.249,115700.0
2009-02-13 13:50:00,45.65,45.75,45.59,45.62,124300.0,34.2415,34.3165,34.1965,34.219,124300.0
2009-02-13 14:00:00,45.63,45.73,45.46,45.52,127900.0,34.2265,34.3015,34.099,34.144,127900.0
2009-02-13 14:10:00,45.53,45.63,45.44,45.58,140800.0,34.1515,34.2265,34.084,34.189,140800.0
2009-02-13 14:20:00,45.6,45.63,45.49,45.52,178300.0,34.204,34.2265,34.1215,34.144,178300.0
2009-02-13 14:30:00,45.51,45.55,45.4,45.51,124100.0,34.1365,34.1665,34.0539,34.1365,124100.0
2009-02-13 14:40:00,45.52,45.58,45.41,45.47,135100.0,34.144,34.189,34.0614,34.1065,135100.0
2009-02-13 14:50:00,45.48,45.6,45.41,45.48,130600.0,34.114,34.204,34.0614,34.114,130600.0
2009-02-13 15:00:00,45.49,45.56,45.29,45.34,139800.0,34.1215,34.174,33.9714,34.0089,139800.0
2009-02-13 15:10:00,45.36,45.37,45.19,45.25,79500.0,34.0239,34.0314,33.8964,33.9414,79500.0
2009-02-13 15:20:00,45.23,45.44,45.23,45.41,156700.0,33.9264,34.084,33.9264,34.0614,156700.0
2009-02-13 15:30:00,45.42,45.58,45.37,45.44,243100.0,34.0689,34.189,34.0314,34.084,243100.0
2009-02-13 15:40:00,45.43,45.56,45.36,45.51,389700.0,34.0765,34.174,34.0239,34.1365,389700.0
2009-02-13 15:50:00,45.51,45.51,45.1,45.1,463100.0,34.1365,34.1365,33.8289,33.8289,463100.0
2009-02-17 09:30:00,43.73,43.91,43.64,43.65,408500.0,32.8013,32.9363,32.7338,32.7413,408500.0
2009-02-17 09:40:00,43.62,43.78,43.36,43.38,202000.0,32.7188,32.8388,32.5238,32.5388,202000.0
2009-02-17 09:50:00,43.37,43.47,43.15,43.41,308900.0,32.5313,32.6063,32.3663,32.5613,308900.0
2009-02-17 10:00:00,43.4,43.58,43.39,43.56,189400.0,32.5538,32.6888,32.5463,32.6738,189400.0
2009-02-17 10:10:00,43.55,43.61,43.37,43.38,185300.0,32.6663,32.7113,32.5313,32.5388,185300.0
2009-02-17 10:20:00,43.39,43.49,43.33,43.47,169300.0,32.5463,32.6213,32.5013,32.6063,169300.0
2009-02-17 10:30:00,43.48,43.62,43.4,43.44,208300.0,32.6138,32.7188,32.5538,32.5838,208300.0
2009-02-17 10:40:00,43.45,43.61,43.4,43.55,178700.0,32.5913,32.7113,32.5538,32.6663,178700.0
2009-02-17 10:50:00,43.54,43.72,43.53,43.61,190900.0,32.6588,32.7938,32.6513,32.7113,190900.0
2009-02-17 11:00:00,43.62,43.62,43.45,43.48,103400.0,32.7188,32.7188,32.5913,32.6138,103400.0
2009-02-17 11:10:00,43.47,43.61,43.47,43.54,97900.0,32.6063,32.7113,32.6063,32.6588,97900.0
2009-02-17 11:20:00,43.56,43.63,43.47,43.49,125500.0,32.6738,32.7263,32.6063,32.6213,125500.0
2009-02-17 11:30:00,43.49,43.49,43.38,43.41,132000.0,32.6213,32.6213,32.5388,32.5613,132000.0
2009-02-17 11:40:00,43.4,43.48,43.37,43.41,123400.0,32.5538,32.6138,32.5313,32.5613,123400.0
2009-02-17 11:50:00,43.41,43.42,43.28,43.34,162800.0,32.5613,32.5688,32.4638,32.5088,162800.0
2009-02-17 12:00:00,43.34,43.47,43.33,43.38,81300.0,32.5088,32.6063,32.5013,32.5388,81300.0
2009-02-17 12:10:00,43.38,43.41,43.3,43.36,78000.0,32.5388,32.5613,32.4788,32.5238,78000.0
2009-02-17 12:20:00,43.36,43.38,43.22,43.35,79000.0,32.5238,32.5388,32.4188,32.5163,79000.0
2009-02-17 12:30:00,43.36,43.43,43.35,43.43,103600.0,32.5238,32.5763,32.5163,32.5763,103600.0
2009-02-17 12:40:00,43.43,43.49,43.37,43.38,109200.0,32.5763,32.6213,32.5313,32.5388,109200.0
2009-02-17 12:50:00,43.39,43.45,43.35,43.44,92400.0,32.5463,32.5913,32.5163,32.5838,92400.0
2009-02-17 13:00:00,43.45,43.47,43.27,43.3,147800.0,32.5913,32.6063,32.4563,32.4788,147800.0
2009-02-17 13:10:00,43.31,43.38,43.23,43.28,141800.0,32.4863,32.5388,32.4263,32.4638,141800.0
2009-02-17 13:20:00,43.28,43.3,43.18,43.25,273900.0,32.4638,32.4788,32.3888,32.4413,273900.0
2009-02-17 13:30:00,43.25,43.38,43.18,43.32,217800.0,32.4413,32.5388,32.3888,32.4938,217800.0
2009-02-17 13:40:00,43.33,43.6,43.32,43.52,243000.0,32.5013,32.7038,32.4938,32.6438,243000.0
2009-02-17 13:50:00,43.51,43.53,43.33,43.39,69200.0,32.6363,32.6513,32.5013,32.5463,69200.0
2009-02-17 14:00:00,43.39,43.55,43.31,43.49,91500.0,32.5463,32.6663,32.4863,32.6213,91500.0
2009-02-17 14:10:00,43.48,43.56,43.47,43.48,162400.0,32.6138,32.6738,32.6063,32.6138,162400.0
2009-02-17 14:20:00,43.48,43.56,43.34,43.36,96300.0,32.6138,32.6738,32.5088,32.5238,96300.0
2009-02-17 14:30:00,43.36,43.66,43.35,43.58,150000.0,32.5238,32.7488,32.5163,32.6888,150000.0
2009-02-17 14:40:00,43.58,43.59,43.42,43.42,77900.0,32.6888,32.6963,32.5688,32.5688,77900.0
2009-02-17 14:50:00,43.42,43.5,43.31,43.39,132500.0,32.5688,32.6288,32.4863,32.5463,132500.0
2009-02-17 15:00:00,43.37,43.51,43.24,43.45,163300.0,32.5313,32.6363,32.4338,32.5913,163300.0
2009-02-17 15:10:00,43.46,43.53,43.31,43.31,145600.0,32.5988,32.6513,32.4863,32.4863,145600.0
2009-02-17 15:20:00,43.29,43.4,43.18,43.27,165500.0,32.4713,32.5538,32.3888,32.4563,165500.0
2009-02-17 15:30:00,43.27,43.81,43.26,43.68,558700.0,32.4563,32.8613,32.4488,32.7638,558700.0
2009-02-17 15:40:00,43.67,43.69,43.32,43.34,476500.0,32.7563,32.7713,32.4938,32.5088,476500.0
2009-02-17 15:50:00,43.34,43.37,43.15,43.21,359700.0,32.5088,32.5313,32.3663,32.4113,359700.0
2009-02-17 16:00:00,43.18,43.24,43.14,43.2,5048500.0,32.3888,32.4338,32.3588,32.4038,5048500.0
2009-02-17 16:10:00,43.15,43.15,43.15,43.15,900.0,32.3663,32.3663,32.3663,32.3663,900.0
2009-02-18 09:30:00,43.51,43.53,43.22,43.26,208200.0,32.6363,32.6513,32.4188,32.4488,208200.0
2009-02-18 09:40:00,43.25,43.47,43.2,43.29,164700.0,32.4413,32.6063,32.4038,32.4713,164700.0
2009-02-18 09:50:00,43.3,43.34,43.04,43.05,186500.0,32.4788,32.5088,32.2837,32.2912,186500.0
2009-02-18 10:00:00,43.06,43.12,42.75,42.77,227400.0,32.2987,32.3437,32.0662,32.0812,227400.0
2009-02-18 10:10:00,42.76,42.83,42.64,42.72,268400.0,32.0737,32.1262,31.9837,32.0437,268400.0
2009-02-18 10:20:00,42.73,42.94,42.73,42.9,116100.0,32.0512,32.2087,32.0512,32.1787,116100.0
2009-02-18 10:30:00,42.91,43.11,42.91,42.98,230700.0,32.1862,32.3362,32.1862,32.2387,230700.0
2009-02-18 10:40:00,42.97,43.18,42.97,43.03,136600.0,32.2312,32.3888,32.2312,32.2762,136600.0
2009-02-18 10:50:00,43.03,43.06,42.89,42.96,121400.0,32.2762,32.2987,32.1712,32.2237,121400.0
2009-02-18 11:00:00,42.96,42.99,42.85,42.98,104400.0,32.2237,32.2462,32.1412,32.2387,104400.0
2009-02-18 11:10:00,42.99,43.2,42.97,43.13,97800.0,32.2462,32.4038,32.2312,32.3513,97800.0
2009-02-18 11:20:00,43.13,43.4,43.12,43.32,114500.0,32.3513,32.5538,32.3437,32.4938,114500.0
2009-02-18 11:30:00,43.31,43.33,43.22,43.3,83400.0,32.4863,32.5013,32.4188,32.4788,83400.0
2009-02-18 11:40:00,43.29,43.44,43.24,43.27,67300.0,32.4713,32.5838,32.4338,32.4563,67300.0
2009-02-18 11:50:00,43.27,43.38,43.21,43.28,69300.0,32.4563,32.5388,32.4113,32.4638,69300.0
2009-02-18 12:00:00,43.26,43.46,43.23,43.45,173800.0,32.4488,32.5988,32.4263,32.5913,173800.0
2009-02-18 12:10:00,43.45,43.53,43.35,43.35,106100.0,32.5913,32.6513,32.5163,32.5163,106100.0
2009-02-18 12:20:00,43.36,43.41,43.22,43.27,116400.0,32.5238,32.5613,32.4188,32.4563,116400.0
2009-02-18 12:30:00,43.28,43.34,43.1,43.1,138900.0,32.4638,32.5088,32.3287,32.3287,138900.0
2009-02-18 12:40:00,43.12,43.23,43.1,43.11,67600.0,32.3437,32.4263,32.3287,32.3362,67600.0
2009-02-18 12:50:00,43.09,43.28,43.04,43.25,106900.0,32.3212,32.4638,32.2837,32.4413,106900.0
2009-02-18 13:00:00,43.24,43.36,43.1,43.14,122800.0,32.4338,32.5238,32.3287,32.3588,122800.0
2009-02-18 13:10:00,43.13,43.21,43.01,43.01,92800.0,32.3513,32.4113,32.2612,32.2612,92800.0
2009-02-18 13:20:00,43.0,43.11,42.96,43.1,88400.0,32.2537,32.3362,32.2237,32.3287,88400.0
2009-02-18 13:30:00,43.1,43.1,42.91,42.92,116000.0,32.3287,32.3287,32.1862,32.1937,116000.0
2009-02-18 13:40:00,42.92,42.99,42.87,42.93,58100.0,32.1937,32.2462,32.1562,32.2012,58100.0
2009-02-18 13:50:00,42.9,43.0,42.86,42.94,163300.0,32.1787,32.2537,32.1487,32.2087,163300.0
2009-02-18 14:00:00,42.94,43.11,42.85,43.11,122700.0,32.2087,32.3362,32.1412,32.3362,122700.0
2009-02-18 14:10:00,43.1,43.1,42.76,42.89,204500.0,32.3287,32.3287,32.0737,32.1712,204500.0
2009-02-18 14:20:00,42.88,43.05,42.88,43.0,90200.0,32.1637,32.2912,32.1637,32.2537,90200.0
2009-02-18 14:30:00,43.01,43.08,42.86,42.89,101100.0,32.2612,32.3137,32.1487,32.1712,101100.0
2009-02-18 14:40:00,42.9,42.95,42.81,42.88,153400.0,32.1787,32.2162,32.1112,32.1637,153400.0
2009-02-18 14:50:00,42.87,43.16,42.79,43.16,80400.0,32.1562,32.3738,32.0962,32.3738,80400.0
2009-02-18 15:00:00,43.15,43.22,42.98,43.0,108700.0,32.3663,32.4188,32.2387,32.2537,108700.0
2009-02-18 15:10:00,43.0,43.23,42.98,43.13,142200.0,32.2537,32.4263,32.2387,32.3513,142200.0
2009-02-18 15:20:00,43.13,43.2,42.94,42.97,130400.0,32.3513,32.4038,32.2087,32.2312,130400.0
2009-02-18 15:30:00,42.98,43.07,42.93,43.01,173300.0,32.2387,32.3062,32.2012,32.2612,173300.0
2009-02-18 15:40:00,43.0,43.15,42.94,43.03,140700.0,32.2537,32.3663,32.2087,32.2762,140700.0
2009-02-18 15:50:00,43.03,43.14,43.03,43.06,293300.0,32.2762,32.3588,32.2762,32.2987,293300.0
2009-02-19 09:30:00,43.46,43.56,43.4,43.46,209000.0,32.5988,32.6738,32.5538,32.5988,209000.0
2009-02-19 09:40:00,43.47,43.64,43.45,43.46,89800.0,32.6063,32.7338,32.5913,32.5988,89800.0
2009-02-19 09:50:00,43.46,43.58,43.41,43.56,143500.0,32.5988,32.6888,32.5613,32.6738,143500.0
2009-02-19 10:00:00,43.57,43.58,43.43,43.55,317600.0,32.6813,32.6888,32.5763,32.6663,317600.0
2009-02-19 10:10:00,43.53,43.54,43.29,43.3,136300.0,32.6513,32.6588,32.4713,32.4788,136300.0
2009-02-19 10:20:00,43.3,43.36,43.21,43.31,111400.0,32.4788,32.5238,32.4113,32.4863,111400.0
2009-02-19 10:30:00,43.31,43.31,43.12,43.19,99700.0,32.4863,32.4863,32.3437,32.3963,99700.0
2009-02-19 10:40:00,43.19,43.29,43.16,43.24,54900.0,32.3963,32.4713,32.3738,32.4338,54900.0
2009-02-19 10:50:00,43.25,43.25,43.13,43.15,72000.0,32.4413,32.4413,32.3513,32.3663,72000.0
2009-02-19 11:00:00,43.14,43.41,43.1,43.38,135900.0,32.3588,32.5613,32.3287,32.5388,135900.0
2009-02-19 11:10:00,43.37,43.4,43.34,43.36,55700.0,32.5313,32.5538,32.5088,32.5238,55700.0
2009-02-19 11:20:00,43.34,43.36,43.19,43.25,74700.0,32.5088,32.5238,32.3963,32.4413,74700.0
2009-02-19 11:30:00,43.26,43.27,43.14,43.19,68100.0,32.4488,32.4563,32.3588,32.3963,68100.0
2009-02-19 11:40:00,43.2,43.22,43.01,43.02,79100.0,32.4038,32.4188,32.2612,32.2687,79100.0
2009-02-19 11:50:00,43.02,43.12,42.9,42.93,102200.0,32.2687,32.3437,32.1787,32.2012,102200.0
2009-02-19 12:00:00,42.92,42.95,42.77,42.89,121600.0,32.1937,32.2162,32.0812,32.1712,121600.0
2009-02-19 12:10:00,42.9,42.92,42.75,42.85,106800.0,32.1787,32.1937,32.0662,32.1412,106800.0
2009-02-19 12:20:00,42.85,42.93,42.81,42.87,156900.0,32.1412,32.2012,32.1112,32.1562,156900.0
2009-02-19 12:30:00,42.86,42.96,42.81,42.96,118100.0,32.1487,32.2237,32.1112,32.2237,118100.0
2009-02-19 12:40:00,42.97,42.97,42.89,42.93,55200.0,32.2312,32.2312,32.1712,32.2012,55200.0
2009-02-19 12:50:00,42.92,43.01,42.91,42.95,59500.0,32.1937,32.2612,32.1862,32.2162,59500.0
2009-02-19 13:00:00,42.96,43.07,42.86,43.07,113200.0,32.2237,32.3062,32.1487,32.3062,113200.0
2009-02-19 13:10:00,43.07,43.2,43.03,43.17,77400.0,32.3062,32.4038,32.2762,32.3813,77400.0
2009-02-19 13:20:00,43.16,43.25,43.13,43.22,106800.0,32.3738,32.4413,32.3513,32.4188,106800.0
2009-02-19 13:30:00,43.23,43.23,43.07,43.11,102200.0,32.4263,32.4263,32.3062,32.3362,102200.0
2009-02-19 13:40:00,43.12,43.12,43.01,43.04,51900.0,32.3437,32.3437,32.2612,32.2837,51900.0
2009-02-19 13:50:00,43.04,43.08,42.91,42.97,90800.0,32.2837,32.3137,32.1862,32.2312,90800.0
2009-02-19 14:00:00,42.99,43.1,42.95,43.08,77800.0,32.2462,32.3287,32.2162,32.3137,77800.0
2009-02-19 14:10:00,43.09,43.12,42.83,42.83,87200.0,32.3212,32.3437,32.1262,32.1262,87200.0
2009-02-19 14:20:00,42.84,42.99,42.82,42.94,84700.0,32.1337,32.2462,32.1187,32.2087,84700.0
2009-02-19 14:30:00,42.94,42.97,42.85,42.97,93000.0,32.2087,32.2312,32.1412,32.2312,93000.0
2009-02-19 14:40:00,42.97,42.97,42.75,42.75,148200.0,32.2312,32.2312,32.0662,32.0662,148200.0
2009-02-19 14:50:00,42.75,42.95,42.73,42.87,149200.0,32.0662,32.2162,32.0512,32.1562,149200.0
2009-02-19 15:00:00,42.85,42.95,42.77,42.79,81200.0,32.1412,32.2162,32.0812,32.0962,81200.0
2009-02-19 15:10:00,42.77,42.77,42.56,42.63,127300.0,32.0812,32.0812,31.9237,31.9762,127300.0
2009-02-19 15:20:00,42.63,42.84,42.59,42.77,156900.0,31.9762,32.1337,31.9462,32.0812,156900.0
2009-02-19 15:30:00,42.76,42.79,42.47,42.48,138600.0,32.0737,32.0962,31.8562,31.8637,138600.0
2009-02-19 15:40:00,42.49,42.85,42.45,42.77,362800.0,31.8712,32.1412,31.8412,32.0812,362800.0
2009-02-19 15:50:00,42.77,42.82,42.56,42.62,276300.0,32.0812,32.1187,31.9237,31.9687,276300.0
2009-02-20 09:30:00,41.75,41.95,41.7,41.83,359200.0,31.3161,31.4661,31.2786,31.3761,359200.0
2009-02-20 09:40:00,41.83,42.01,41.78,41.94,155700.0,31.3761,31.5112,31.3386,31.4586,155700.0
2009-02-20 09:50:00,41.95,42.16,41.91,42.08,175600.0,31.4661,31.6237,31.4361,31.5637,175600.0
2009-02-20 10:00:00,42.1,42.36,41.99,42.25,168800.0,31.5787,31.7737,31.4962,31.6912,168800.0
2009-02-20 10:10:00,42.24,42.3,42.08,42.08,166700.0,31.6837,31.7287,31.5637,31.5637,166700.0
2009-02-20 10:20:00,42.08,42.19,41.99,42.15,159800.0,31.5637,31.6462,31.4962,31.6162,159800.0
2009-02-20 10:30:00,42.15,42.19,42.03,42.16,93400.0,31.6162,31.6462,31.5262,31.6237,93400.0
2009-02-20 10:40:00,42.17,42.28,42.1,42.14,55200.0,31.6312,31.7137,31.5787,31.6087,55200.0
2009-02-20 10:50:00,42.15,42.15,41.9,41.96,101400.0,31.6162,31.6162,31.4286,31.4736,101400.0
2009-02-20 11:00:00,41.96,42.02,41.81,41.84,65800.0,31.4736,31.5187,31.3611,31.3836,65800.0
2009-02-20 11:10:00,41.85,41.85,41.65,41.78,94900.0,31.3911,31.3911,31.2411,31.3386,94900.0
2009-02-20 11:20:00,41.78,41.84,41.71,41.76,70500.0,31.3386,31.3836,31.2861,31.3236,70500.0
2009-02-20 11:30:00,41.74,41.85,41.63,41.85,114100.0,31.3086,31.3911,31.2261,31.3911,114100.0
2009-02-20 11:40:00,41.84,41.86,41.71,41.81,84300.0,31.3836,31.3986,31.2861,31.3611,84300.0
2009-02-20 11:50:00,41.8,41.82,41.72,41.77,63000.0,31.3536,31.3686,31.2936,31.3311,63000.0
2009-02-20 12:00:00,41.76,41.94,41.75,41.94,71100.0,31.3236,31.4586,31.3161,31.4586,71100.0
2009-02-20 12:10:00,41.94,42.03,41.87,41.94,98200.0,31.4586,31.5262,31.4061,31.4586,98200.0
2009-02-20 12:20:00,41.94,41.95,41.82,41.86,43600.0,31.4586,31.4661,31.3686,31.3986,43600.0
2009-02-20 12:30:00,41.85,41.88,41.78,41.86,59200.0,31.3911,31.4136,31.3386,31.3986,59200.0
2009-02-20 12:40:00,41.86,41.87,41.54,41.55,171500.0,31.3986,31.4061,31.1586,31.1661,171500.0
2009-02-20 12:50:00,41.56,41.58,41.44,41.52,160700.0,31.1736,31.1886,31.0836,31.1436,160700.0
2009-02-20 13:00:00,41.52,41.54,41.38,41.4,89100.0,31.1436,31.1586,31.0386,31.0536,89100.0
2009-02-20 13:10:00,41.4,41.43,41.23,41.3,126700.0,31.0536,31.0761,30.9261,30.9786,126700.0
2009-02-20 13:20:00,41.29,41.49,41.29,41.42,93500.0,30.9711,31.1211,30.9711,31.0686,93500.0
2009-02-20 13:30:00,41.43,41.49,41.38,41.47,79000.0,31.0761,31.1211,31.0386,31.1061,79000.0
2009-02-20 13:40:00,41.47,41.58,41.44,41.5,78000.0,31.1061,31.1886,31.0836,31.1286,78000.0
2009-02-20 13:50:00,41.5,41.69,41.5,41.61,121600.0,31.1286,31.2711,31.1286,31.2111,121600.0
2009-02-20 14:00:00,41.6,41.63,41.46,41.61,99300.0,31.2036,31.2261,31.0986,31.2111,99300.0
2009-02-20 14:10:00,41.61,42.07,41.51,41.92,245700.0,31.2111,31.5562,31.1361,31.4436,245700.0
2009-02-20 14:20:00,41.9,42.37,41.83,41.97,278600.0,31.4286,31.7812,31.3761,31.4811,278600.0
2009-02-20 14:30:00,41.97,42.32,41.94,42.25,221100.0,31.4811,31.7437,31.4586,31.6912,221100.0
2009-02-20 14:40:00,42.25,42.45,42.14,42.45,178500.0,31.6912,31.8412,31.6087,31.8412,178500.0
2009-02-20 14:50:00,42.45,42.61,42.23,42.31,201300.0,31.8412,31.9612,31.6762,31.7362,201300.0
2009-02-20 15:00:00,42.3,42.3,42.03,42.2,222400.0,31.7287,31.7287,31.5262,31.6537,222400.0
2009-02-20 15:10:00,42.17,42.27,42.02,42.22,209500.0,31.6312,31.7062,31.5187,31.6687,209500.0
2009-02-20 15:20:00,42.2,42.26,41.92,41.97,207100.0,31.6537,31.6987,31.4436,31.4811,207100.0
2009-02-20 15:30:00,41.95,42.13,41.81,42.06,181300.0,31.4661,31.6012,31.3611,31.5487,181300.0
2009-02-20 15:40:00,42.03,42.1,41.87,42.0,558300.0,31.5262,31.5787,31.4061,31.5037,558300.0
2009-02-20 15:50:00,42.0,42.22,41.94,42.14,540700.0,31.5037,31.6687,31.4586,31.6087,540700.0
2009-02-23 09:30:00,42.62,42.66,42.35,42.51,245500.0,31.9687,31.9987,31.7662,31.8862,245500.0
2009-02-23 09:40:00,42.51,42.51,42.21,42.23,188100.0,31.8862,31.8862,31.6612,31.6762,188100.0
2009-02-23 09:50:00,42.23,42.34,42.14,42.21,165700.0,31.6762,31.7587,31.6087,31.6612,165700.0
2009-02-23 10:00:00,42.19,42.25,42.0,42.07,124000.0,31.6462,31.6912,31.5037,31.5562,124000.0
2009-02-23 10:10:00,42.07,42.08,41.85,41.92,108300.0,31.5562,31.5637,31.3911,31.4436,108300.0
2009-02-23 10:20:00,41.93,41.99,41.9,41.93,75500.0,31.4511,31.4962,31.4286,31.4511,75500.0
2009-02-23 10:30:00,41.94,41.94,41.65,41.69,152200.0,31.4586,31.4586,31.2411,31.2711,152200.0
2009-02-23 10:40:00,41.69,41.83,41.63,41.81,113300.0,31.2711,31.3761,31.2261,31.3611,113300.0
2009-02-23 10:50:00,41.81,41.85,41.54,41.55,130400.0,31.3611,31.3911,31.1586,31.1661,130400.0
2009-02-23 11:00:00,41.55,41.69,41.55,41.61,86200.0,31.1661,31.2711,31.1661,31.2111,86200.0
2009-02-23 11:10:00,41.64,41.74,41.58,41.58,88200.0,31.2336,31.3086,31.1886,31.1886,88200.0
2009-02-23 11:20:00,41.59,41.72,41.57,41.66,122200.0,31.1961,31.2936,31.1811,31.2486,122200.0
2009-02-23 11:30:00,41.66,41.66,41.47,41.57,75000.0,31.2486,31.2486,31.1061,31.1811,75000.0
2009-02-23 11:40:00,41.57,41.58,41.45,41.51,75200.0,31.1811,31.1886,31.0911,31.1361,75200.0
2009-02-23 11:50:00,41.51,41.55,41.41,41.48,94900.0,31.1361,31.1661,31.0611,31.1136,94900.0
2009-02-23 12:00:00,41.47,41.48,41.38,41.38,99200.0,31.1061,31.1136,31.0386,31.0386,99200.0
2009-02-23 12:10:00,41.38,41.49,41.37,41.41,64700.0,31.0386,31.1211,31.0311,31.0611,64700.0
2009-02-23 12:20:00,41.4,41.48,41.38,41.41,78300.0,31.0536,31.1136,31.0386,31.0611,78300.0
2009-02-23 12:30:00,41.4,41.4,41.28,41.35,97200.0,31.0536,31.0536,30.9636,31.0161,97200.0
2009-02-23 12:40:00,41.33,41.34,41.17,41.18,104500.0,31.0011,31.0086,30.8811,30.8886,104500.0
2009-02-23 12:50:00,41.18,41.23,41.01,41.01,251300.0,30.8886,30.9261,30.7611,30.7611,251300.0
2009-02-23 13:00:00,41.01,41.24,40.99,41.24,222000.0,30.7611,30.9336,30.7461,30.9336,222000.0
2009-02-23 13:10:00,41.26,41.28,41.21,41.22,119300.0,30.9486,30.9636,30.9111,30.9186,119300.0
2009-02-23 13:20:00,41.23,41.29,41.17,41.2,129800.0,30.9261,30.9711,30.8811,30.9036,129800.0
2009-02-23 13:30:00,41.22,41.27,41.1,41.21,179300.0,30.9186,30.9561,30.8286,30.9111,179300.0
2009-02-23 13:40:00,41.22,41.32,41.22,41.24,208100.0,30.9186,30.9936,30.9186,30.9336,208100.0
2009-02-23 13:50:00,41.24,41.26,41.11,41.15,200100.0,30.9336,30.9486,30.8361,30.8661,200100.0
2009-02-23 14:00:00,41.15,41.2,41.05,41.09,181500.0,30.8661,30.9036,30.7911,30.8211,181500.0
2009-02-23 14:10:00,41.09,41.39,41.05,41.31,184700.0,30.8211,31.0461,30.7911,30.9861,184700.0
2009-02-23 14:20:00,41.29,41.47,41.29,41.46,180200.0,30.9711,31.1061,30.9711,31.0986,180200.0
2009-02-23 14:30:00,41.45,41.48,41.25,41.33,134000.0,31.0911,31.1136,30.9411,31.0011,134000.0
2009-02-23 14:40:00,41.33,41.36,41.09,41.11,189100.0,31.0011,31.0236,30.8211,30.8361,189100.0
2009-02-23 14:50:00,41.12,41.15,40.82,40.83,759300.0,30.8436,30.8661,30.6185,30.6261,759300.0
2009-02-23 15:00:00,40.82,41.05,40.77,40.97,181300.0,30.6185,30.7911,30.581,30.7311,181300.0
2009-02-23 15:10:00,40.95,41.06,40.87,40.92,261400.0,30.7161,30.7986,30.6561,30.6936,261400.0
2009-02-23 15:20:00,40.93,40.96,40.64,40.78,232700.0,30.7011,30.7236,30.4835,30.5885,232700.0
2009-02-23 15:30:00,40.8,41.0,40.77,40.81,238000.0,30.6035,30.7536,30.581,30.611,238000.0
2009-02-23 15:40:00,40.8,40.86,40.67,40.68,445400.0,30.6035,30.6486,30.506,30.5135,445400.0
2009-02-23 15:50:00,40.68,40.78,40.58,40.66,544900.0,30.5135,30.5885,30.4385,30.4985,544900.0
2009-02-24 09:30:00,40.95,41.23,40.88,41.17,1034800.0,30.7161,30.9261,30.6636,30.8811,1034800.0
2009-02-24 09:40:00,41.16,41.22,41.06,41.16,250000.0,30.8736,30.9186,30.7986,30.8736,250000.0
2009-02-24 09:50:00,41.16,41.25,41.03,41.03,257400.0,30.8736,30.9411,30.7761,30.7761,257400.0
2009-02-24 10:00:00,41.02,41.02,40.76,40.92,419300.0,30.7686,30.7686,30.5735,30.6936,419300.0
2009-02-24 10:10:00,40.92,40.98,40.71,40.82,119200.0,30.6936,30.7386,30.536,30.6185,119200.0
2009-02-24 10:20:00,40.79,41.08,40.75,41.04,118100.0,30.596,30.8136,30.566,30.7836,118100.0
2009-02-24 10:30:00,41.03,41.27,41.03,41.18,210900.0,30.7761,30.9561,30.7761,30.8886,210900.0
2009-02-24 10:40:00,41.17,41.47,41.12,41.44,126500.0,30.8811,31.1061,30.8436,31.0836,126500.0
2009-02-24 10:50:00,41.45,41.47,41.19,41.25,131900.0,31.0911,31.1061,30.8961,30.9411,131900.0
2009-02-24 11:00:00,41.25,41.35,41.21,41.21,96200.0,30.9411,31.0161,30.9111,30.9111,96200.0
2009-02-24 11:10:00,41.2,41.35,41.18,41.24,172700.0,30.9036,31.0161,30.8886,30.9336,172700.0
2009-02-24 11:20:00,41.24,41.33,41.18,41.24,117800.0,30.9336,31.0011,30.8886,30.9336,117800.0
2009-02-24 11:30:00,41.25,41.27,41.1,41.17,62300.0,30.9411,30.9561,30.8286,30.8811,62300.0
2009-02-24 11:40:00,41.18,41.21,40.96,40.96,105200.0,30.8886,30.9111,30.7236,30.7236,105200.0
2009-02-24 11:50:00,40.96,41.08,40.95,41.0,90200.0,30.7236,30.8136,30.7161,30.7536,90200.0
2009-02-24 12:00:00,41.0,41.16,40.99,41.01,155300.0,30.7536,30.8736,30.7461,30.7611,155300.0
2009-02-24 12:10:00,41.01,41.01,40.85,40.96,131300.0,30.7611,30.7611,30.6411,30.7236,131300.0
2009-02-24 12:20:00,40.97,41.03,40.94,41.01,81600.0,30.7311,30.7761,30.7086,30.7611,81600.0
2009-02-24 12:30:00,41.01,41.24,41.01,41.16,105100.0,30.7611,30.9336,30.7611,30.8736,105100.0
2009-02-24 12:40:00,41.15,41.27,41.13,41.25,56400.0,30.8661,30.9561,30.8511,30.9411,56400.0
2009-02-24 12:50:00,41.25,41.31,41.22,41.25,72500.0,30.9411,30.9861,30.9186,30.9411,72500.0
2009-02-24 13:00:00,41.24,41.37,41.2,41.31,67300.0,30.9336,31.0311,30.9036,30.9861,67300.0
2009-02-24 13:10:00,41.31,41.33,41.11,41.16,56400.0,30.9861,31.0011,30.8361,30.8736,56400.0
2009-02-24 13:20:00,41.16,41.65,41.16,41.64,152900.0,30.8736,31.2411,30.8736,31.2336,152900.0
2009-02-24 13:30:00,41.64,41.78,41.63,41.74,178200.0,31.2336,31.3386,31.2261,31.3086,178200.0
2009-02-24 13:40:00,41.76,41.81,41.65,41.69,142900.0,31.3236,31.3611,31.2411,31.2711,142900.0
2009-02-24 13:50:00,41.7,41.88,41.7,41.85,136600.0,31.2786,31.4136,31.2786,31.3911,136600.0
2009-02-24 14:00:00,41.84,41.9,41.78,41.81,106000.0,31.3836,31.4286,31.3386,31.3611,106000.0
2009-02-24 14:10:00,41.8,42.03,41.73,42.03,122200.0,31.3536,31.5262,31.3011,31.5262,122200.0
2009-02-24 14:20:00,42.04,42.07,41.96,42.01,164200.0,31.5337,31.5562,31.4736,31.5112,164200.0
2009-02-24 14:30:00,42.01,42.06,41.92,41.98,134900.0,31.5112,31.5487,31.4436,31.4887,134900.0
2009-02-24 14:40:00,41.99,42.03,41.86,41.97,91800.0,31.4962,31.5262,31.3986,31.4811,91800.0
2009-02-24 14:50:00,41.96,42.1,41.88,42.03,73000.0,31.4736,31.5787,31.4136,31.5262,73000.0
2009-02-24 15:00:00,42.04,42.22,42.04,42.22,71000.0,31.5337,31.6687,31.5337,31.6687,71000.0
2009-02-24 15:10:00,42.21,42.35,42.18,42.34,79900.0,31.6612,31.7662,31.6387,31.7587,79900.0
2009-02-24 15:20:00,42.36,42.4,42.23,42.25,211500.0,31.7737,31.8037,31.6762,31.6912,211500.0
2009-02-24 15:30:00,42.25,42.31,42.07,42.22,255900.0,31.6912,31.7362,31.5562,31.6687,255900.0
2009-02-24 15:40:00,42.23,42.33,42.14,42.28,360800.0,31.6762,31.7512,31.6087,31.7137,360800.0
2009-02-24 15:50:00,42.27,42.34,42.19,42.2,494600.0,31.7062,31.7587,31.6462,31.6537,494600.0
2009-02-25 09:30:00,41.97,42.08,41.92,41.95,287800.0,31.4811,31.5637,31.4436,31.4661,287800.0
2009-02-25 09:40:00,41.96,42.0,41.69,41.8,109600.0,31.4736,31.5037,31.2711,31.3536,109600.0
2009-02-25 09:50:00,41.79,41.85,41.69,41.72,116700.0,31.3461,31.3911,31.2711,31.2936,116700.0
2009-02-25 10:00:00,41.72,41.72,41.28,41.36,427400.0,31.2936,31.2936,30.9636,31.0236,427400.0
2009-02-25 10:10:00,41.36,41.44,41.24,41.4,83200.0,31.0236,31.0836,30.9336,31.0536,83200.0
2009-02-25 10:20:00,41.4,41.57,41.36,41.56,101600.0,31.0536,31.1811,31.0236,31.1736,101600.0
2009-02-25 10:30:00,41.56,41.58,41.4,41.43,101000.0,31.1736,31.1886,31.0536,31.0761,101000.0
2009-02-25 10:40:00,41.42,41.48,41.17,41.22,159900.0,31.0686,31.1136,30.8811,30.9186,159900.0
2009-02-25 10:50:00,41.23,41.33,41.22,41.26,103100.0,30.9261,31.0011,30.9186,30.9486,103100.0
2009-02-25 11:00:00,41.28,41.53,41.27,41.47,154000.0,30.9636,31.1511,30.9561,31.1061,154000.0
2009-02-25 11:10:00,41.47,41.49,41.39,41.44,84300.0,31.1061,31.1211,31.0461,31.0836,84300.0
2009-02-25 11:20:00,41.43,41.65,41.43,41.62,50200.0,31.0761,31.2411,31.0761,31.2186,50200.0
2009-02-25 11:30:00,41.62,41.69,41.57,41.6,73800.0,31.2186,31.2711,31.1811,31.2036,73800.0
2009-02-25 11:40:00,41.59,41.91,41.59,41.79,105800.0,31.1961,31.4361,31.1961,31.3461,105800.0
2009-02-25 11:50:00,41.79,41.83,41.5,41.53,134400.0,31.3461,31.3761,31.1286,31.1511,134400.0
2009-02-25 12:00:00,41.54,41.64,41.51,41.57,117000.0,31.1586,31.2336,31.1361,31.1811,117000.0
2009-02-25 12:10:00,41.57,41.58,41.43,41.43,95800.0,31.1811,31.1886,31.0761,31.0761,95800.0
2009-02-25 12:20:00,41.44,41.5,41.36,41.39,122000.0,31.0836,31.1286,31.0236,31.0461,122000.0
2009-02-25 12:30:00,41.38,41.47,41.38,41.47,95100.0,31.0386,31.1061,31.0386,31.1061,95100.0
2009-02-25 12:40:00,41.49,41.49,41.24,41.33,147900.0,31.1211,31.1211,30.9336,31.0011,147900.0
2009-02-25 12:50:00,41.32,41.47,41.3,41.43,147800.0,30.9936,31.1061,30.9786,31.0761,147800.0
2009-02-25 13:00:00,41.42,41.65,41.39,41.58,122100.0,31.0686,31.2411,31.0461,31.1886,122100.0
2009-02-25 13:10:00,41.6,41.6,41.45,41.53,42200.0,31.2036,31.2036,31.0911,31.1511,42200.0
2009-02-25 13:20:00,41.54,41.54,41.39,41.47,47300.0,31.1586,31.1586,31.0461,31.1061,47300.0
2009-02-25 13:30:00,41.47,41.74,41.47,41.72,70200.0,31.1061,31.3086,31.1061,31.2936,70200.0
2009-02-25 13:40:00,41.72,41.99,41.72,41.99,147800.0,31.2936,31.4962,31.2936,31.4962,147800.0
2009-02-25 13:50:00,42.01,42.21,41.92,42.12,87400.0,31.5112,31.6612,31.4436,31.5937,87400.0
2009-02-25 14:00:00,42.12,42.19,41.63,41.72,178600.0,31.5937,31.6462,31.2261,31.2936,178600.0
2009-02-25 14:10:00,41.72,41.83,41.54,41.58,229500.0,31.2936,31.3761,31.1586,31.1886,229500.0
2009-02-25 14:20:00,41.59,41.86,41.5,41.85,263000.0,31.1961,31.3986,31.1286,31.3911,263000.0
2009-02-25 14:30:00,41.86,41.9,41.71,41.78,274500.0,31.3986,31.4286,31.2861,31.3386,274500.0
2009-02-25 14:40:00,41.76,42.11,41.76,41.97,184300.0,31.3236,31.5862,31.3236,31.4811,184300.0
2009-02-25 14:50:00,41.97,42.18,41.94,42.02,238000.0,31.4811,31.6387,31.4586,31.5187,238000.0
2009-02-25 15:00:00,42.0,42.39,41.97,42.32,123900.0,31.5037,31.7962,31.4811,31.7437,123900.0
2009-02-25 15:10:00,42.32,42.63,42.11,42.54,180700.0,31.7437,31.9762,31.5862,31.9087,180700.0
2009-02-25 15:20:00,42.52,42.66,42.45,42.55,155500.0,31.8937,31.9987,31.8412,31.9162,155500.0
2009-02-25 15:30:00,42.54,42.62,42.4,42.42,206300.0,31.9087,31.9687,31.8037,31.8187,206300.0
2009-02-25 15:40:00,42.42,42.45,42.13,42.17,326200.0,31.8187,31.8412,31.6012,31.6312,326200.0
2009-02-25 15:50:00,42.17,42.2,41.79,41.82,355000.0,31.6312,31.6537,31.3461,31.3686,355000.0
2009-02-26 09:30:00,42.33,42.44,42.19,42.19,167900.0,31.7512,31.8337,31.6462,31.6462,167900.0
2009-02-26 09:40:00,42.2,42.28,42.06,42.07,76900.0,31.6537,31.7137,31.5487,31.5562,76900.0
2009-02-26 09:50:00,42.08,42.31,42.06,42.31,145600.0,31.5637,31.7362,31.5487,31.7362,145600.0
2009-02-26 10:00:00,42.3,42.51,42.23,42.38,180300.0,31.7287,31.8862,31.6762,31.7887,180300.0
2009-02-26 10:10:00,42.37,42.37,42.16,42.29,95200.0,31.7812,31.7812,31.6237,31.7212,95200.0
2009-02-26 10:20:00,42.3,42.51,42.3,42.46,89200.0,31.7287,31.8862,31.7287,31.8487,89200.0
2009-02-26 10:30:00,42.46,42.58,42.31,42.54,153200.0,31.8487,31.9387,31.7362,31.9087,153200.0
2009-02-26 10:40:00,42.54,42.62,42.51,42.56,133200.0,31.9087,31.9687,31.8862,31.9237,133200.0
2009-02-26 10:50:00,42.56,42.58,42.43,42.55,124900.0,31.9237,31.9387,31.8262,31.9162,124900.0
2009-02-26 11:00:00,42.54,42.57,42.27,42.28,177900.0,31.9087,31.9312,31.7062,31.7137,177900.0
2009-02-26 11:10:00,42.28,42.37,42.23,42.36,91400.0,31.7137,31.7812,31.6762,31.7737,91400.0
2009-02-26 11:20:00,42.35,42.43,42.25,42.26,106000.0,31.7662,31.8262,31.6912,31.6987,106000.0
2009-02-26 11:30:00,42.25,42.29,42.2,42.25,43100.0,31.6912,31.7212,31.6537,31.6912,43100.0
2009-02-26 11:40:00,42.25,42.27,42.04,42.11,74400.0,31.6912,31.7062,31.5337,31.5862,74400.0
2009-02-26 11:50:00,42.12,42.21,42.11,42.19,42000.0,31.5937,31.6612,31.5862,31.6462,42000.0
2009-02-26 12:00:00,42.19,42.27,42.19,42.27,50500.0,31.6462,31.7062,31.6462,31.7062,50500.0
2009-02-26 12:10:00,42.27,42.28,42.09,42.12,68900.0,31.7062,31.7137,31.5712,31.5937,68900.0
2009-02-26 12:20:00,42.12,42.12,41.85,41.91,79500.0,31.5937,31.5937,31.3911,31.4361,79500.0
2009-02-26 12:30:00,41.92,42.02,41.87,41.97,81000.0,31.4436,31.5187,31.4061,31.4811,81000.0
2009-02-26 12:40:00,41.97,42.06,41.89,42.06,66500.0,31.4811,31.5487,31.4211,31.5487,66500.0
2009-02-26 12:50:00,42.06,42.09,41.9,41.96,59100.0,31.5487,31.5712,31.4286,31.4736,59100.0
2009-02-26 13:00:00,41.98,41.99,41.81,41.81,72500.0,31.4887,31.4962,31.3611,31.3611,72500.0
2009-02-26 13:10:00,41.8,41.8,41.64,41.72,100700.0,31.3536,31.3536,31.2336,31.2936,100700.0
2009-02-26 13:20:00,41.69,41.91,41.69,41.86,107000.0,31.2711,31.4361,31.2711,31.3986,107000.0
2009-02-26 13:30:00,41.86,41.93,41.77,41.79,144700.0,31.3986,31.4511,31.3311,31.3461,144700.0
2009-02-26 13:40:00,41.8,42.04,41.79,41.99,84400.0,31.3536,31.5337,31.3461,31.4962,84400.0
2009-02-26 13:50:00,41.98,42.04,41.89,41.96,60700.0,31.4887,31.5337,31.4211,31.4736,60700.0
2009-02-26 14:00:00,41.95,41.95,41.72,41.81,55000.0,31.4661,31.4661,31.2936,31.3611,55000.0
2009-02-26 14:10:00,41.82,41.93,41.79,41.91,68500.0,31.3686,31.4511,31.3461,31.4361,68500.0
2009-02-26 14:20:00,41.92,42.01,41.9,41.94,35900.0,31.4436,31.5112,31.4286,31.4586,35900.0
2009-02-26 14:30:00,41.93,41.94,41.72,41.81,96700.0,31.4511,31.4586,31.2936,31.3611,96700.0
2009-02-26 14:40:00,41.81,41.81,41.68,41.74,82100.0,31.3611,31.3611,31.2636,31.3086,82100.0
2009-02-26 14:50:00,41.74,41.74,41.36,41.45,151300.0,31.3086,31.3086,31.0236,31.0911,151300.0
2009-02-26 15:00:00,41.44,41.44,41.27,41.39,139300.0,31.0836,31.0836,30.9561,31.0461,139300.0
2009-02-26 15:10:00,41.37,41.4,41.14,41.19,243700.0,31.0311,31.0536,30.8586,30.8961,243700.0
2009-02-26 15:20:00,41.19,41.31,41.12,41.23,284300.0,30.8961,30.9861,30.8436,30.9261,284300.0
2009-02-26 15:30:00,41.24,41.43,41.15,41.36,398100.0,30.9336,31.0761,30.8661,31.0236,398100.0
2009-02-26 15:40:00,41.38,41.52,41.38,41.49,459700.0,31.0386,31.1436,31.0386,31.1211,459700.0
2009-02-26 15:50:00,41.49,41.49,41.16,41.16,329200.0,31.1211,31.1211,30.8736,30.8736,329200.0
2009-02-27 09:30:00,40.32,40.47,40.21,40.26,374400.0,30.2435,30.356,30.161,30.1985,374400.0
2009-02-27 09:40:00,40.26,40.49,40.18,40.4,195000.0,30.1985,30.371,30.1385,30.3035,195000.0
2009-02-27 09:50:00,40.4,40.67,40.31,40.55,178700.0,30.3035,30.506,30.236,30.416,178700.0
2009-02-27 10:00:00,40.55,40.75,40.49,40.49,259100.0,30.416,30.566,30.371,30.371,259100.0
2009-02-27 10:10:00,40.49,40.63,40.43,40.63,176100.0,30.371,30.476,30.326,30.476,176100.0
2009-02-27 10:20:00,40.63,40.95,40.62,40.76,242800.0,30.476,30.7161,30.4685,30.5735,242800.0
2009-02-27 10:30:00,40.75,40.83,40.61,40.72,142900.0,30.566,30.6261,30.461,30.5435,142900.0
2009-02-27 10:40:00,40.69,40.93,40.64,40.83,167500.0,30.521,30.7011,30.4835,30.6261,167500.0
2009-02-27 10:50:00,40.82,40.94,40.68,40.76,184800.0,30.6185,30.7086,30.5135,30.5735,184800.0
2009-02-27 11:00:00,40.76,40.79,40.58,40.68,163300.0,30.5735,30.596,30.4385,30.5135,163300.0
2009-02-27 11:10:00,40.67,40.71,40.51,40.54,162600.0,30.506,30.536,30.386,30.4085,162600.0
2009-02-27 11:20:00,40.54,40.69,40.52,40.67,250400.0,30.4085,30.521,30.3935,30.506,250400.0
2009-02-27 11:30:00,40.7,40.75,40.58,40.67,162800.0,30.5285,30.566,30.4385,30.506,162800.0
2009-02-27 11:40:00,40.67,41.0,40.67,40.92,208300.0,30.506,30.7536,30.506,30.6936,208300.0
2009-02-27 11:50:00,40.91,40.97,40.76,40.94,174400.0,30.6861,30.7311,30.5735,30.7086,174400.0
2009-02-27 12:00:00,40.92,41.07,40.91,40.98,159300.0,30.6936,30.8061,30.6861,30.7386,159300.0
2009-02-27 12:10:00,40.98,41.06,40.85,40.88,183900.0,30.7386,30.7986,30.6411,30.6636,183900.0
2009-02-27 12:20:00,40.87,40.99,40.86,40.94,96600.0,30.6561,30.7461,30.6486,30.7086,96600.0
2009-02-27 12:30:00,40.94,40.99,40.79,40.79,113100.0,30.7086,30.7461,30.596,30.596,113100.0
2009-02-27 12:40:00,40.78,40.83,40.72,40.81,107000.0,30.5885,30.6261,30.5435,30.611,107000.0
2009-02-27 12:50:00,40.82,40.93,40.78,40.93,115500.0,30.6185,30.7011,30.5885,30.7011,115500.0
2009-02-27 13:00:00,40.94,41.07,40.94,41.0,128100.0,30.7086,30.8061,30.7086,30.7536,128100.0
2009-02-27 13:10:00,41.01,41.05,40.76,40.87,98000.0,30.7611,30.7911,30.5735,30.6561,98000.0
2009-02-27 13:20:00,40.88,40.97,40.83,40.89,101000.0,30.6636,30.7311,30.6261,30.6711,101000.0
2009-02-27 13:30:00,40.89,41.08,40.57,40.67,277400.0,30.6711,30.8136,30.431,30.506,277400.0
2009-02-27 13:40:00,40.66,40.91,40.62,40.89,138100.0,30.4985,30.6861,30.4685,30.6711,138100.0
2009-02-27 13:50:00,40.92,41.07,40.83,41.03,206900.0,30.6936,30.8061,30.6261,30.7761,206900.0
2009-02-27 14:00:00,41.02,41.19,40.95,40.99,310300.0,30.7686,30.8961,30.7161,30.7461,310300.0
2009-02-27 14:10:00,40.99,41.07,40.89,40.97,237700.0,30.7461,30.8061,30.6711,30.7311,237700.0
2009-02-27 14:20:00,40.99,41.02,40.7,40.74,246500.0,30.7461,30.7686,30.5285,30.5585,246500.0
2009-02-27 14:30:00,40.75,40.77,40.61,40.63,221100.0,30.566,30.581,30.461,30.476,221100.0
2009-02-27 14:40:00,40.65,40.93,40.61,40.9,209400.0,30.491,30.7011,30.461,30.6786,209400.0
2009-02-27 14:50:00,40.91,41.01,40.82,40.9,147800.0,30.6861,30.7611,30.6185,30.6786,147800.0
2009-02-27 15:00:00,40.89,40.9,40.63,40.64,197200.0,30.6711,30.6786,30.476,30.4835,197200.0
2009-02-27 15:10:00,40.65,40.65,40.34,40.39,183300.0,30.491,30.491,30.2585,30.296,183300.0
2009-02-27 15:20:00,40.4,40.61,40.32,40.42,305200.0,30.3035,30.461,30.2435,30.3185,305200.0
2009-02-27 15:30:00,40.41,40.66,40.35,40.44,379400.0,30.311,30.4985,30.266,30.3335,379400.0
2009-02-27 15:40:00,40.44,40.77,40.4,40.68,500400.0,30.3335,30.581,30.3035,30.5135,500400.0
2009-02-27 15:50:00,40.69,40.74,40.31,40.37,1279700.0,30.521,30.5585,30.236,30.281,1279700.0
2009-03-02 09:30:00,39.52,39.57,39.38,39.53,498300.0,29.6434,29.6809,29.5384,29.6509,498300.0
2009-03-02 09:40:00,39.54,39.66,39.54,39.61,288600.0,29.6584,29.7484,29.6584,29.7109,288600.0
2009-03-02 09:50:00,39.61,39.75,39.52,39.52,229100.0,29.7109,29.816,29.6434,29.6434,229100.0
2009-03-02 10:00:00,39.54,39.7,39.4,39.44,404000.0,29.6584,29.7785,29.5534,29.5834,404000.0
2009-03-02 10:10:00,39.47,39.48,39.27,39.33,285600.0,29.6059,29.6134,29.4559,29.5009,285600.0
2009-03-02 10:20:00,39.34,39.47,39.28,39.37,178600.0,29.5084,29.6059,29.4634,29.5309,178600.0
2009-03-02 10:30:00,39.36,39.42,39.31,39.32,200500.0,29.5234,29.5684,29.4859,29.4934,200500.0
2009-03-02 10:40:00,39.32,39.33,39.19,39.25,211000.0,29.4934,29.5009,29.3959,29.4409,211000.0
2009-03-02 10:50:00,39.23,39.25,39.15,39.2,184100.0,29.4259,29.4409,29.3659,29.4034,184100.0
2009-03-02 11:00:00,39.2,39.29,39.09,39.12,280100.0,29.4034,29.4709,29.3209,29.3434,280100.0
2009-03-02 11:10:00,39.12,39.15,39.07,39.15,327800.0,29.3434,29.3659,29.3059,29.3659,327800.0
2009-03-02 11:20:00,39.15,39.24,38.99,39.0,195800.0,29.3659,29.4334,29.2459,29.2534,195800.0
2009-03-02 11:30:00,39.0,39.03,38.88,38.93,228600.0,29.2534,29.2759,29.1634,29.2009,228600.0
2009-03-02 11:40:00,38.94,38.99,38.88,38.89,147500.0,29.2084,29.2459,29.1634,29.1709,147500.0
2009-03-02 11:50:00,38.9,38.91,38.71,38.81,247700.0,29.1784,29.1859,29.0359,29.1109,247700.0
2009-03-02 12:00:00,38.81,38.91,38.74,38.87,219000.0,29.1109,29.1859,29.0584,29.1559,219000.0
2009-03-02 12:10:00,38.85,38.87,38.71,38.74,166700.0,29.1409,29.1559,29.0359,29.0584,166700.0
2009-03-02 12:20:00,38.74,38.93,38.74,38.88,120800.0,29.0584,29.2009,29.0584,29.1634,120800.0
2009-03-02 12:30:00,38.88,38.94,38.84,38.86,127200.0,29.1634,29.2084,29.1334,29.1484,127200.0
2009-03-02 12:40:00,38.87,38.88,38.7,38.77,417900.0,29.1559,29.1634,29.0284,29.0809,417900.0
2009-03-02 12:50:00,38.77,38.87,38.65,38.69,281400.0,29.0809,29.1559,28.9909,29.0209,281400.0
2009-03-02 13:00:00,38.68,38.84,38.67,38.82,340500.0,29.0134,29.1334,29.0059,29.1184,340500.0
2009-03-02 13:10:00,38.81,38.82,38.65,38.67,161000.0,29.1109,29.1184,28.9909,29.0059,161000.0
2009-03-02 13:20:00,38.68,38.73,38.61,38.69,189000.0,29.0134,29.0509,28.9609,29.0209,189000.0
2009-03-02 13:30:00,38.69,38.7,38.56,38.6,152300.0,29.0209,29.0284,28.9234,28.9534,152300.0
2009-03-02 13:40:00,38.59,38.73,38.57,38.72,83500.0,28.9459,29.0509,28.9309,29.0434,83500.0
2009-03-02 13:50:00,38.73,38.9,38.69,38.9,126600.0,29.0509,29.1784,29.0209,29.1784,126600.0
2009-03-02 14:00:00,38.89,38.9,38.75,38.79,251300.0,29.1709,29.1784,29.0659,29.0959,251300.0
2009-03-02 14:10:00,38.8,38.96,38.8,38.82,149000.0,29.1034,29.2234,29.1034,29.1184,149000.0
2009-03-02 14:20:00,38.82,38.84,38.67,38.72,217000.0,29.1184,29.1334,29.0059,29.0434,217000.0
2009-03-02 14:30:00,38.72,39.06,38.65,38.93,314000.0,29.0434,29.2984,28.9909,29.2009,314000.0
2009-03-02 14:40:00,38.93,39.05,38.83,38.84,300900.0,29.2009,29.2909,29.1259,29.1334,300900.0
2009-03-02 14:50:00,38.83,38.93,38.69,38.73,194200.0,29.1259,29.2009,29.0209,29.0509,194200.0
2009-03-02 15:00:00,38.72,38.73,38.54,38.57,243900.0,29.0434,29.0509,28.9084,28.9309,243900.0
2009-03-02 15:10:00,38.58,38.68,38.44,38.46,220700.0,28.9384,29.0134,28.8333,28.8483,220700.0
2009-03-02 15:20:00,38.46,38.63,38.42,38.59,321200.0,28.8483,28.9759,28.8183,28.9459,321200.0
2009-03-02 15:30:00,38.61,38.74,38.46,38.5,367300.0,28.9609,29.0584,28.8483,28.8783,367300.0
2009-03-02 15:40:00,38.5,38.55,38.32,38.36,379800.0,28.8783,28.9159,28.7433,28.7733,379800.0
2009-03-02 15:50:00,38.36,38.47,38.31,38.41,707100.0,28.7733,28.8558,28.7358,28.8108,707100.0
2009-03-03 09:30:00,38.98,39.01,38.79,38.95,205500.0,29.2384,29.2609,29.0959,29.2159,205500.0
2009-03-03 09:40:00,38.93,38.95,38.65,38.75,294300.0,29.2009,29.2159,28.9909,29.0659,294300.0
2009-03-03 09:50:00,38.74,38.87,38.72,38.74,92500.0,29.0584,29.1559,29.0434,29.0584,92500.0
2009-03-03 10:00:00,38.75,38.85,38.55,38.74,235800.0,29.0659,29.1409,28.9159,29.0584,235800.0
2009-03-03 10:10:00,38.74,38.74,38.47,38.59,148300.0,29.0584,29.0584,28.8558,28.9459,148300.0
2009-03-03 10:20:00,38.56,38.73,38.54,38.68,112300.0,28.9234,29.0509,28.9084,29.0134,112300.0
2009-03-03 10:30:00,38.65,38.73,38.55,38.71,101400.0,28.9909,29.0509,28.9159,29.0359,101400.0
2009-03-03 10:40:00,38.71,38.8,38.63,38.63,196000.0,29.0359,29.1034,28.9759,28.9759,196000.0
2009-03-03 10:50:00,38.63,38.68,38.41,38.46,120400.0,28.9759,29.0134,28.8108,28.8483,120400.0
2009-03-03 11:00:00,38.45,38.53,38.26,38.36,211100.0,28.8408,28.9009,28.6983,28.7733,211100.0
2009-03-03 11:10:00,38.36,38.36,37.97,38.05,233200.0,28.7733,28.7733,28.4808,28.5408,233200.0
2009-03-03 11:20:00,38.05,38.21,38.03,38.17,341900.0,28.5408,28.6608,28.5258,28.6308,341900.0
2009-03-03 11:30:00,38.19,38.2,37.97,37.98,89500.0,28.6458,28.6533,28.4808,28.4883,89500.0
2009-03-03 11:40:00,37.99,38.09,37.95,38.02,122700.0,28.4958,28.5708,28.4658,28.5183,122700.0
2009-03-03 11:50:00,38.02,38.06,37.88,37.95,172300.0,28.5183,28.5483,28.4133,28.4658,172300.0
2009-03-03 12:00:00,37.95,38.21,37.95,38.16,147800.0,28.4658,28.6608,28.4658,28.6233,147800.0
2009-03-03 12:10:00,38.17,38.35,38.11,38.33,156700.0,28.6308,28.7658,28.5858,28.7508,156700.0
2009-03-03 12:20:00,38.33,38.52,38.28,38.46,176300.0,28.7508,28.8933,28.7133,28.8483,176300.0
2009-03-03 12:30:00,38.46,38.46,38.28,38.28,158200.0,28.8483,28.8483,28.7133,28.7133,158200.0
2009-03-03 12:40:00,38.3,38.4,38.25,38.34,124300.0,28.7283,28.8033,28.6908,28.7583,124300.0
2009-03-03 12:50:00,38.35,38.35,38.16,38.18,137800.0,28.7658,28.7658,28.6233,28.6383,137800.0
2009-03-03 13:00:00,38.19,38.19,38.06,38.13,76800.0,28.6458,28.6458,28.5483,28.6008,76800.0
2009-03-03 13:10:00,38.13,38.29,38.09,38.29,79900.0,28.6008,28.7208,28.5708,28.7208,79900.0
2009-03-03 13:20:00,38.3,38.36,38.13,38.13,64200.0,28.7283,28.7733,28.6008,28.6008,64200.0
2009-03-03 13:30:00,38.14,38.19,37.97,38.03,199400.0,28.6083,28.6458,28.4808,28.5258,199400.0
2009-03-03 13:40:00,38.03,38.16,38.0,38.02,265500.0,28.5258,28.6233,28.5033,28.5183,265500.0
2009-03-03 13:50:00,38.02,38.38,38.02,38.31,227800.0,28.5183,28.7883,28.5183,28.7358,227800.0
2009-03-03 14:00:00,38.29,38.48,38.28,38.38,216100.0,28.7208,28.8633,28.7133,28.7883,216100.0
2009-03-03 14:10:00,38.38,38.57,38.34,38.44,152700.0,28.7883,28.9309,28.7583,28.8333,152700.0
2009-03-03 14:20:00,38.43,38.66,38.39,38.56,224400.0,28.8258,28.9984,28.7958,28.9234,224400.0
2009-03-03 14:30:00,38.55,38.83,38.51,38.8,239100.0,28.9159,29.1259,28.8858,29.1034,239100.0
2009-03-03 14:40:00,38.81,38.86,38.59,38.7,175900.0,29.1109,29.1484,28.9459,29.0284,175900.0
2009-03-03 14:50:00,38.7,38.87,38.56,38.78,233300.0,29.0284,29.1559,28.9234,29.0884,233300.0
2009-03-03 15:00:00,38.77,38.77,38.5,38.53,121400.0,29.0809,29.0809,28.8783,28.9009,121400.0
2009-03-03 15:10:00,38.52,38.63,38.39,38.45,160000.0,28.8933,28.9759,28.7958,28.8408,160000.0
2009-03-03 15:20:00,38.47,38.52,38.18,38.22,205100.0,28.8558,28.8933,28.6383,28.6683,205100.0
2009-03-03 15:30:00,38.22,38.3,38.06,38.06,170500.0,28.6683,28.7283,28.5483,28.5483,170500.0
2009-03-03 15:40:00,38.05,38.16,38.03,38.1,246400.0,28.5408,28.6233,28.5258,28.5783,246400.0
2009-03-03 15:50:00,38.1,38.34,38.1,38.16,385700.0,28.5783,28.7583,28.5783,28.6233,385700.0
2009-03-04 09:30:00,38.8,38.98,38.71,38.89,214600.0,29.1034,29.2384,29.0359,29.1709,214600.0
2009-03-04 09:40:00,38.9,38.93,38.75,38.81,127400.0,29.1784,29.2009,29.0659,29.1109,127400.0
2009-03-04 09:50:00,38.81,38.81,38.58,38.62,136500.0,29.1109,29.1109,28.9384,28.9684,136500.0
2009-03-04 10:00:00,38.63,38.83,38.63,38.66,169300.0,28.9759,29.1259,28.9759,28.9984,169300.0
2009-03-04 10:10:00,38.66,38.67,38.44,38.49,249900.0,28.9984,29.0059,28.8333,28.8708,249900.0
2009-03-04 10:20:00,38.49,38.62,38.38,38.62,139400.0,28.8708,28.9684,28.7883,28.9684,139400.0
2009-03-04 10:30:00,38.61,38.67,38.5,38.65,125800.0,28.9609,29.0059,28.8783,28.9909,125800.0
2009-03-04 10:40:00,38.63,38.86,38.63,38.8,189900.0,28.9759,29.1484,28.9759,29.1034,189900.0
2009-03-04 10:50:00,38.81,38.91,38.74,38.78,106200.0,29.1109,29.1859,29.0584,29.0884,106200.0
2009-03-04 11:00:00,38.79,39.09,38.79,38.99,139600.0,29.0959,29.3209,29.0959,29.2459,139600.0
2009-03-04 11:10:00,38.99,39.09,38.94,38.95,96500.0,29.2459,29.3209,29.2084,29.2159,96500.0
2009-03-04 11:20:00,38.95,39.12,38.87,39.1,73800.0,29.2159,29.3434,29.1559,29.3284,73800.0
2009-03-04 11:30:00,39.11,39.15,39.05,39.06,89700.0,29.3359,29.3659,29.2909,29.2984,89700.0
2009-03-04 11:40:00,39.06,39.07,38.93,39.03,70300.0,29.2984,29.3059,29.2009,29.2759,70300.0
2009-03-04 11:50:00,39.03,39.18,39.01,39.1,103600.0,29.2759,29.3884,29.2609,29.3284,103600.0
2009-03-04 12:00:00,39.11,39.15,38.88,38.9,72000.0,29.3359,29.3659,29.1634,29.1784,72000.0
2009-03-04 12:10:00,38.91,38.96,38.8,38.8,73100.0,29.1859,29.2234,29.1034,29.1034,73100.0
2009-03-04 12:20:00,38.8,38.96,38.8,38.92,78200.0,29.1034,29.2234,29.1034,29.1934,78200.0
2009-03-04 12:30:00,38.92,39.04,38.9,39.02,64600.0,29.1934,29.2834,29.1784,29.2684,64600.0
2009-03-04 12:40:00,39.03,39.03,38.76,38.77,61200.0,29.2759,29.2759,29.0734,29.0809,61200.0
2009-03-04 12:50:00,38.76,38.83,38.7,38.8,104000.0,29.0734,29.1259,29.0284,29.1034,104000.0
2009-03-04 13:00:00,38.78,38.81,38.65,38.76,124700.0,29.0884,29.1109,28.9909,29.0734,124700.0
2009-03-04 13:10:00,38.75,38.87,38.71,38.85,155300.0,29.0659,29.1559,29.0359,29.1409,155300.0
2009-03-04 13:20:00,38.84,38.96,38.79,38.86,61700.0,29.1334,29.2234,29.0959,29.1484,61700.0
2009-03-04 13:30:00,38.86,39.01,38.81,38.82,126800.0,29.1484,29.2609,29.1109,29.1184,126800.0
2009-03-04 13:40:00,38.81,38.99,38.8,38.95,73400.0,29.1109,29.2459,29.1034,29.2159,73400.0
2009-03-04 13:50:00,38.98,38.99,38.86,38.86,62100.0,29.2384,29.2459,29.1484,29.1484,62100.0
2009-03-04 14:00:00,38.85,39.11,38.79,39.1,210400.0,29.1409,29.3359,29.0959,29.3284,210400.0
2009-03-04 14:10:00,39.11,39.22,39.03,39.17,128900.0,29.3359,29.4184,29.2759,29.3809,128900.0
2009-03-04 14:20:00,39.18,39.18,39.01,39.04,78400.0,29.3884,29.3884,29.2609,29.2834,78400.0
2009-03-04 14:30:00,39.06,39.26,38.99,39.23,121800.0,29.2984,29.4484,29.2459,29.4259,121800.0
2009-03-04 14:40:00,39.22,39.38,39.15,39.34,109700.0,29.4184,29.5384,29.3659,29.5084,109700.0
2009-03-04 14:50:00,39.33,39.46,39.31,39.43,203400.0,29.5009,29.5984,29.4859,29.5759,203400.0
2009-03-04 15:00:00,39.42,39.48,39.35,39.42,331000.0,29.5684,29.6134,29.5159,29.5684,331000.0
2009-03-04 15:10:00,39.42,39.66,39.42,39.61,184300.0,29.5684,29.7484,29.5684,29.7109,184300.0
2009-03-04 15:20:00,39.61,39.67,39.49,39.67,147000.0,29.7109,29.7559,29.6209,29.7559,147000.0
2009-03-04 15:30:00,39.67,39.68,39.41,39.46,294800.0,29.7559,29.7635,29.5609,29.5984,294800.0
2009-03-04 15:40:00,39.46,39.48,39.26,39.28,739200.0,29.5984,29.6134,29.4484,29.4634,739200.0
2009-03-04 15:50:00,39.26,39.3,39.02,39.07,441900.0,29.4484,29.4784,29.2684,29.3059,441900.0
2009-03-05 09:30:00,38.2,38.47,38.1,38.42,361500.0,28.6533,28.8558,28.5783,28.8183,361500.0
2009-03-05 09:40:00,38.41,38.56,38.37,38.38,160400.0,28.8108,28.9234,28.7808,28.7883,160400.0
2009-03-05 09:50:00,38.39,38.53,38.35,38.43,178600.0,28.7958,28.9009,28.7658,28.8258,178600.0
2009-03-05 10:00:00,38.43,38.62,38.38,38.46,369400.0,28.8258,28.9684,28.7883,28.8483,369400.0
2009-03-05 10:10:00,38.45,38.47,38.23,38.27,171500.0,28.8408,28.8558,28.6758,28.7058,171500.0
2009-03-05 10:20:00,38.25,38.3,38.14,38.25,110700.0,28.6908,28.7283,28.6083,28.6908,110700.0
2009-03-05 10:30:00,38.24,38.36,38.2,38.27,93800.0,28.6833,28.7733,28.6533,28.7058,93800.0
2009-03-05 10:40:00,38.26,38.4,38.11,38.15,114200.0,28.6983,28.8033,28.5858,28.6158,114200.0
2009-03-05 10:50:00,38.17,38.21,38.0,38.02,162000.0,28.6308,28.6608,28.5033,28.5183,162000.0
2009-03-05 11:00:00,38.02,38.12,37.98,38.05,169400.0,28.5183,28.5933,28.4883,28.5408,169400.0
2009-03-05 11:10:00,38.05,38.08,37.75,37.78,169400.0,28.5408,28.5633,28.3158,28.3383,169400.0
2009-03-05 11:20:00,37.75,37.81,37.65,37.69,207000.0,28.3158,28.3608,28.2408,28.2708,207000.0
2009-03-05 11:30:00,37.69,37.82,37.64,37.82,118800.0,28.2708,28.3683,28.2333,28.3683,118800.0
2009-03-05 11:40:00,37.81,37.87,37.72,37.82,154700.0,28.3608,28.4058,28.2933,28.3683,154700.0
2009-03-05 11:50:00,37.81,37.83,37.62,37.72,94900.0,28.3608,28.3758,28.2183,28.2933,94900.0
2009-03-05 12:00:00,37.7,37.76,37.59,37.6,155600.0,28.2783,28.3233,28.1958,28.2033,155600.0
2009-03-05 12:10:00,37.6,37.67,37.51,37.67,95400.0,28.2033,28.2558,28.1358,28.2558,95400.0
2009-03-05 12:20:00,37.67,37.81,37.66,37.81,74300.0,28.2558,28.3608,28.2483,28.3608,74300.0
2009-03-05 12:30:00,37.81,37.82,37.74,37.82,67900.0,28.3608,28.3683,28.3083,28.3683,67900.0
2009-03-05 12:40:00,37.82,37.86,37.66,37.69,42900.0,28.3683,28.3983,28.2483,28.2708,42900.0
2009-03-05 12:50:00,37.69,37.72,37.58,37.64,44800.0,28.2708,28.2933,28.1883,28.2333,44800.0
2009-03-05 13:00:00,37.64,37.84,37.61,37.83,107500.0,28.2333,28.3833,28.2108,28.3758,107500.0
2009-03-05 13:10:00,37.84,38.02,37.83,37.99,201100.0,28.3833,28.5183,28.3758,28.4958,201100.0
2009-03-05 13:20:00,37.98,37.98,37.75,37.84,91900.0,28.4883,28.4883,28.3158,28.3833,91900.0
2009-03-05 13:30:00,37.84,37.84,37.67,37.71,52800.0,28.3833,28.3833,28.2558,28.2858,52800.0
2009-03-05 13:40:00,37.71,37.83,37.57,37.59,154400.0,28.2858,28.3758,28.1808,28.1958,154400.0
2009-03-05 13:50:00,37.59,37.73,37.55,37.69,273200.0,28.1958,28.3008,28.1658,28.2708,273200.0
2009-03-05 14:00:00,37.69,37.69,37.54,37.58,216200.0,28.2708,28.2708,28.1583,28.1883,216200.0
2009-03-05 14:10:00,37.58,37.67,37.48,37.63,197400.0,28.1883,28.2558,28.1133,28.2258,197400.0
2009-03-05 14:20:00,37.62,37.63,37.4,37.46,93600.0,28.2183,28.2258,28.0533,28.0983,93600.0
2009-03-05 14:30:00,37.46,37.64,37.42,37.56,182500.0,28.0983,28.2333,28.0683,28.1733,182500.0
2009-03-05 14:40:00,37.57,37.61,37.46,37.52,169600.0,28.1808,28.2108,28.0983,28.1433,169600.0
2009-03-05 14:50:00,37.52,37.55,37.37,37.42,116600.0,28.1433,28.1658,28.0307,28.0683,116600.0
2009-03-05 15:00:00,37.42,37.64,37.4,37.55,228200.0,28.0683,28.2333,28.0533,28.1658,228200.0
2009-03-05 15:10:00,37.55,37.79,37.55,37.58,465000.0,28.1658,28.3458,28.1658,28.1883,465000.0
2009-03-05 15:20:00,37.6,37.71,37.45,37.48,277900.0,28.2033,28.2858,28.0908,28.1133,277900.0
2009-03-05 15:30:00,37.49,37.52,37.18,37.22,257200.0,28.1208,28.1433,27.8882,27.9182,257200.0
2009-03-05 15:40:00,37.22,37.5,37.13,37.49,322900.0,27.9182,28.1283,27.8507,28.1208,322900.0
2009-03-05 15:50:00,37.49,37.52,37.36,37.5,500100.0,28.1208,28.1433,28.0232,28.1283,500100.0
2009-03-06 09:30:00,37.81,37.87,37.64,37.79,139700.0,28.3608,28.4058,28.2333,28.3458,139700.0
2009-03-06 09:40:00,37.78,38.37,37.76,38.17,371400.0,28.3383,28.7808,28.3233,28.6308,371400.0
2009-03-06 09:50:00,38.17,38.22,37.86,37.87,187900.0,28.6308,28.6683,28.3983,28.4058,187900.0
2009-03-06 10:00:00,37.88,37.97,37.67,37.77,223200.0,28.4133,28.4808,28.2558,28.3308,223200.0
2009-03-06 10:10:00,37.77,37.85,37.44,37.5,315800.0,28.3308,28.3908,28.0833,28.1283,315800.0
2009-03-06 10:20:00,37.54,37.62,37.43,37.59,226200.0,28.1583,28.2183,28.0758,28.1958,226200.0
2009-03-06 10:30:00,37.61,37.67,37.33,37.38,185200.0,28.2108,28.2558,28.0007,28.0383,185200.0
2009-03-06 10:40:00,37.38,37.51,37.24,37.29,178800.0,28.0383,28.1358,27.9332,27.9707,178800.0
2009-03-06 10:50:00,37.28,37.29,37.0,37.07,239000.0,27.9632,27.9707,27.7532,27.8057,239000.0
2009-03-06 11:00:00,37.07,37.15,36.98,37.1,346500.0,27.8057,27.8657,27.7382,27.8282,346500.0
2009-03-06 11:10:00,37.11,37.26,37.08,37.2,184400.0,27.8357,27.9482,27.8132,27.9032,184400.0
2009-03-06 11:20:00,37.2,37.22,37.03,37.13,192500.0,27.9032,27.9182,27.7757,27.8507,192500.0
2009-03-06 11:30:00,37.13,37.35,37.12,37.19,224600.0,27.8507,28.0157,27.8432,27.8957,224600.0
2009-03-06 11:40:00,37.19,37.22,37.05,37.14,212900.0,27.8957,27.9182,27.7907,27.8582,212900.0
2009-03-06 11:50:00,37.15,37.31,37.13,37.21,114200.0,27.8657,27.9857,27.8507,27.9107,114200.0
2009-03-06 12:00:00,37.21,37.43,37.2,37.4,127900.0,27.9107,28.0758,27.9032,28.0533,127900.0
2009-03-06 12:10:00,37.4,37.46,37.31,37.32,179600.0,28.0533,28.0983,27.9857,27.9932,179600.0
2009-03-06 12:20:00,37.33,37.39,37.19,37.22,116400.0,28.0007,28.0458,27.8957,27.9182,116400.0
2009-03-06 12:30:00,37.22,37.25,37.11,37.17,113100.0,27.9182,27.9407,27.8357,27.8807,113100.0
2009-03-06 12:40:00,37.17,37.17,36.89,36.91,155500.0,27.8807,27.8807,27.6707,27.6857,155500.0
2009-03-06 12:50:00,36.91,37.09,36.9,37.08,166500.0,27.6857,27.8207,27.6782,27.8132,166500.0
2009-03-06 13:00:00,37.08,37.1,36.97,37.0,163900.0,27.8132,27.8282,27.7307,27.7532,163900.0
2009-03-06 13:10:00,37.01,37.07,36.85,36.9,173900.0,27.7607,27.8057,27.6407,27.6782,173900.0
2009-03-06 13:20:00,36.88,36.95,36.82,36.89,181600.0,27.6632,27.7157,27.6182,27.6707,181600.0
2009-03-06 13:30:00,36.9,36.93,36.76,36.82,124400.0,27.6782,27.7007,27.5732,27.6182,124400.0
2009-03-06 13:40:00,36.82,36.86,36.71,36.81,215900.0,27.6182,27.6482,27.5357,27.6107,215900.0
2009-03-06 13:50:00,36.83,36.89,36.76,36.87,125700.0,27.6257,27.6707,27.5732,27.6557,125700.0
2009-03-06 14:00:00,36.89,37.05,36.87,37.04,236800.0,27.6707,27.7907,27.6557,27.7832,236800.0
2009-03-06 14:10:00,37.03,37.05,36.77,36.81,142300.0,27.7757,27.7907,27.5807,27.6107,142300.0
2009-03-06 14:20:00,36.82,36.98,36.76,36.98,145900.0,27.6182,27.7382,27.5732,27.7382,145900.0
2009-03-06 14:30:00,36.99,37.0,36.82,36.92,157200.0,27.7457,27.7532,27.6182,27.6932,157200.0
2009-03-06 14:40:00,36.89,36.92,36.67,36.71,180200.0,27.6707,27.6932,27.5057,27.5357,180200.0
2009-03-06 14:50:00,36.72,36.75,36.61,36.61,119800.0,27.5432,27.5657,27.4607,27.4607,119800.0
2009-03-06 15:00:00,36.64,36.72,36.56,36.64,249900.0,27.4832,27.5432,27.4232,27.4832,249900.0
2009-03-06 15:10:00,36.64,36.81,36.61,36.77,137900.0,27.4832,27.6107,27.4607,27.5807,137900.0
2009-03-06 15:20:00,36.77,36.77,36.57,36.62,215600.0,27.5807,27.5807,27.4307,27.4682,215600.0
2009-03-06 15:30:00,36.63,36.95,36.62,36.84,204900.0,27.4757,27.7157,27.4682,27.6332,204900.0
2009-03-06 15:40:00,36.83,37.39,36.82,37.15,535800.0,27.6257,28.0458,27.6182,27.8657,535800.0
2009-03-06 15:50:00,37.12,37.57,37.11,37.49,502900.0,27.8432,28.1808,27.8357,28.1208,502900.0
2009-03-09 09:30:00,37.0,37.34,36.99,37.33,285000.0,27.7532,28.0082,27.7457,28.0007,285000.0
2009-03-09 09:40:00,37.34,37.71,37.34,37.7,317400.0,28.0082,28.2858,28.0082,28.2783,317400.0
2009-03-09 09:50:00,37.69,37.83,37.52,37.55,424700.0,28.2708,28.3758,28.1433,28.1658,424700.0
2009-03-09 10:00:00,37.54,38.0,37.52,37.88,224000.0,28.1583,28.5033,28.1433,28.4133,224000.0
2009-03-09 10:10:00,37.88,38.11,37.87,38.02,223100.0,28.4133,28.5858,28.4058,28.5183,223100.0
2009-03-09 10:20:00,38.02,38.04,37.84,37.84,237900.0,28.5183,28.5333,28.3833,28.3833,237900.0
2009-03-09 10:30:00,37.83,37.94,37.6,37.68,212700.0,28.3758,28.4583,28.2033,28.2633,212700.0
2009-03-09 10:40:00,37.69,37.87,37.63,37.72,137900.0,28.2708,28.4058,28.2258,28.2933,137900.0
2009-03-09 10:50:00,37.7,37.79,37.47,37.5,308200.0,28.2783,28.3458,28.1058,28.1283,308200.0
2009-03-09 11:00:00,37.5,37.66,37.39,37.43,151200.0,28.1283,28.2483,28.0458,28.0758,151200.0
2009-03-09 11:10:00,37.42,37.59,37.41,37.46,63800.0,28.0683,28.1958,28.0608,28.0983,63800.0
2009-03-09 11:20:00,37.47,37.63,37.37,37.57,107200.0,28.1058,28.2258,28.0307,28.1808,107200.0
2009-03-09 11:30:00,37.59,37.7,37.53,37.64,161600.0,28.1958,28.2783,28.1508,28.2333,161600.0
2009-03-09 11:40:00,37.64,37.7,37.53,37.66,141100.0,28.2333,28.2783,28.1508,28.2483,141100.0
2009-03-09 11:50:00,37.65,37.67,37.43,37.55,101900.0,28.2408,28.2558,28.0758,28.1658,101900.0
2009-03-09 12:00:00,37.53,37.6,37.48,37.55,137800.0,28.1508,28.2033,28.1133,28.1658,137800.0
2009-03-09 12:10:00,37.55,37.76,37.55,37.75,131900.0,28.1658,28.3233,28.1658,28.3158,131900.0
2009-03-09 12:20:00,37.76,37.81,37.64,37.64,116500.0,28.3233,28.3608,28.2333,28.2333,116500.0
2009-03-09 12:30:00,37.63,37.68,37.46,37.46,87400.0,28.2258,28.2633,28.0983,28.0983,87400.0
2009-03-09 12:40:00,37.43,37.5,37.39,37.49,109400.0,28.0758,28.1283,28.0458,28.1208,109400.0
2009-03-09 12:50:00,37.47,37.52,37.46,37.48,69200.0,28.1058,28.1433,28.0983,28.1133,69200.0
2009-03-09 13:00:00,37.44,37.44,37.17,37.21,74900.0,28.0833,28.0833,27.8807,27.9107,74900.0
2009-03-09 13:10:00,37.2,37.26,37.16,37.24,67800.0,27.9032,27.9482,27.8732,27.9332,67800.0
2009-03-09 13:20:00,37.24,37.26,37.11,37.22,396100.0,27.9332,27.9482,27.8357,27.9182,396100.0
2009-03-09 13:30:00,37.22,37.31,37.18,37.21,109400.0,27.9182,27.9857,27.8882,27.9107,109400.0
2009-03-09 13:40:00,37.21,37.34,37.19,37.34,70300.0,27.9107,28.0082,27.8957,28.0082,70300.0
2009-03-09 13:50:00,37.35,37.42,37.25,37.29,76000.0,28.0157,28.0683,27.9407,27.9707,76000.0
2009-03-09 14:00:00,37.29,37.55,37.23,37.49,158800.0,27.9707,28.1658,27.9257,28.1208,158800.0
2009-03-09 14:10:00,37.5,37.53,37.36,37.44,191400.0,28.1283,28.1508,28.0232,28.0833,191400.0
2009-03-09 14:20:00,37.43,37.44,37.22,37.33,133000.0,28.0758,28.0833,27.9182,28.0007,133000.0
2009-03-09 14:30:00,37.33,37.34,37.12,37.22,176500.0,28.0007,28.0082,27.8432,27.9182,176500.0
2009-03-09 14:40:00,37.21,37.37,37.14,37.32,144400.0,27.9107,28.0307,27.8582,27.9932,144400.0
2009-03-09 14:50:00,37.33,37.43,37.23,37.27,184600.0,28.0007,28.0758,27.9257,27.9557,184600.0
2009-03-09 15:00:00,37.27,37.37,37.13,37.26,171000.0,27.9557,28.0307,27.8507,27.9482,171000.0
2009-03-09 15:10:00,37.25,37.25,36.9,37.0,231300.0,27.9407,27.9407,27.6782,27.7532,231300.0
2009-03-09 15:20:00,36.98,37.14,36.94,37.08,111100.0,27.7382,27.8582,27.7082,27.8132,111100.0
2009-03-09 15:30:00,37.08,37.22,36.98,36.99,308800.0,27.8132,27.9182,27.7382,27.7457,308800.0
2009-03-09 15:40:00,36.98,37.09,36.94,36.96,246000.0,27.7382,27.8207,27.7082,27.7232,246000.0
2009-03-09 15:50:00,36.96,37.18,36.93,37.11,596900.0,27.7232,27.8882,27.7007,27.8357,596900.0
2009-03-10 09:30:00,37.88,38.17,37.8,38.12,271900.0,28.4133,28.6308,28.3533,28.5933,271900.0
2009-03-10 09:40:00,38.09,38.4,38.08,38.38,297300.0,28.5708,28.8033,28.5633,28.7883,297300.0
2009-03-10 09:50:00,38.37,38.56,38.31,38.36,396800.0,28.7808,28.9234,28.7358,28.7733,396800.0
2009-03-10 10:00:00,38.35,38.6,38.35,38.58,353100.0,28.7658,28.9534,28.7658,28.9384,353100.0
2009-03-10 10:10:00,38.59,38.84,38.55,38.75,517000.0,28.9459,29.1334,28.9159,29.0659,517000.0
2009-03-10 10:20:00,38.75,38.76,38.61,38.63,203800.0,29.0659,29.0734,28.9609,28.9759,203800.0
2009-03-10 10:30:00,38.64,38.7,38.56,38.63,208900.0,28.9834,29.0284,28.9234,28.9759,208900.0
2009-03-10 10:40:00,38.63,38.82,38.61,38.76,270600.0,28.9759,29.1184,28.9609,29.0734,270600.0
2009-03-10 10:50:00,38.75,38.83,38.66,38.7,195500.0,29.0659,29.1259,28.9984,29.0284,195500.0
2009-03-10 11:00:00,38.69,38.71,38.59,38.62,151200.0,29.0209,29.0359,28.9459,28.9684,151200.0
2009-03-10 11:10:00,38.61,38.73,38.56,38.69,104300.0,28.9609,29.0509,28.9234,29.0209,104300.0
2009-03-10 11:20:00,38.69,38.86,38.69,38.83,171200.0,29.0209,29.1484,29.0209,29.1259,171200.0
2009-03-10 11:30:00,38.84,38.88,38.76,38.77,131000.0,29.1334,29.1634,29.0734,29.0809,131000.0
2009-03-10 11:40:00,38.78,38.81,38.74,38.75,124000.0,29.0884,29.1109,29.0584,29.0659,124000.0
2009-03-10 11:50:00,38.76,39.11,38.75,39.11,281900.0,29.0734,29.3359,29.0659,29.3359,281900.0
2009-03-10 12:00:00,39.11,39.24,39.07,39.12,238700.0,29.3359,29.4334,29.3059,29.3434,238700.0
2009-03-10 12:10:00,39.12,39.15,39.05,39.09,258600.0,29.3434,29.3659,29.2909,29.3209,258600.0
2009-03-10 12:20:00,39.09,39.15,39.05,39.14,137700.0,29.3209,29.3659,29.2909,29.3584,137700.0
2009-03-10 12:30:00,39.15,39.18,39.1,39.11,153600.0,29.3659,29.3884,29.3284,29.3359,153600.0
2009-03-10 12:40:00,39.09,39.14,39.08,39.08,94900.0,29.3209,29.3584,29.3134,29.3134,94900.0
2009-03-10 12:50:00,39.09,39.13,38.98,39.0,131700.0,29.3209,29.3509,29.2384,29.2534,131700.0
2009-03-10 13:00:00,39.0,39.02,38.94,39.0,105600.0,29.2534,29.2684,29.2084,29.2534,105600.0
2009-03-10 13:10:00,38.99,39.11,38.98,39.05,104800.0,29.2459,29.3359,29.2384,29.2909,104800.0
2009-03-10 13:20:00,39.05,39.08,38.95,39.0,114100.0,29.2909,29.3134,29.2159,29.2534,114100.0
2009-03-10 13:30:00,38.99,39.17,38.98,39.08,92800.0,29.2459,29.3809,29.2384,29.3134,92800.0
2009-03-10 13:40:00,39.09,39.27,39.09,39.19,175300.0,29.3209,29.4559,29.3209,29.3959,175300.0
2009-03-10 13:50:00,39.2,39.21,38.98,39.02,159600.0,29.4034,29.4109,29.2384,29.2684,159600.0
2009-03-10 14:00:00,39.04,39.12,38.98,39.02,153300.0,29.2834,29.3434,29.2384,29.2684,153300.0
2009-03-10 14:10:00,39.03,39.07,38.86,38.95,270900.0,29.2759,29.3059,29.1484,29.2159,270900.0
2009-03-10 14:20:00,38.95,39.06,38.9,38.99,191800.0,29.2159,29.2984,29.1784,29.2459,191800.0
2009-03-10 14:30:00,38.99,39.15,38.97,39.0,240200.0,29.2459,29.3659,29.2309,29.2534,240200.0
2009-03-10 14:40:00,39.0,39.07,38.8,38.81,287500.0,29.2534,29.3059,29.1034,29.1109,287500.0
2009-03-10 14:50:00,38.82,39.11,38.81,39.1,245800.0,29.1184,29.3359,29.1109,29.3284,245800.0
2009-03-10 15:00:00,39.11,39.2,39.06,39.15,294900.0,29.3359,29.4034,29.2984,29.3659,294900.0
2009-03-10 15:10:00,39.15,39.18,38.98,39.08,220400.0,29.3659,29.3884,29.2384,29.3134,220400.0
2009-03-10 15:20:00,39.08,39.32,39.04,39.24,301400.0,29.3134,29.4934,29.2834,29.4334,301400.0
2009-03-10 15:30:00,39.27,39.29,39.13,39.23,268100.0,29.4559,29.4709,29.3509,29.4259,268100.0
2009-03-10 15:40:00,39.24,39.31,39.1,39.17,334900.0,29.4334,29.4859,29.3284,29.3809,334900.0
2009-03-10 15:50:00,39.17,39.41,39.17,39.33,571400.0,29.3809,29.5609,29.3809,29.5009,571400.0
2009-03-11 09:30:00,39.78,39.82,39.4,39.72,378100.0,29.8385,29.8685,29.5534,29.7935,378100.0
2009-03-11 09:40:00,39.74,40.04,39.62,39.99,362800.0,29.8085,30.0335,29.7184,29.996,362800.0
2009-03-11 09:50:00,39.99,40.18,39.97,40.06,170000.0,29.996,30.1385,29.981,30.0485,170000.0
2009-03-11 10:00:00,40.07,40.12,39.87,39.91,437000.0,30.056,30.0935,29.906,29.936,437000.0
2009-03-11 10:10:00,39.89,39.93,39.82,39.88,154100.0,29.921,29.951,29.8685,29.9135,154100.0
2009-03-11 10:20:00,39.87,40.07,39.87,40.06,136900.0,29.906,30.056,29.906,30.0485,136900.0
2009-03-11 10:30:00,40.07,40.1,39.85,39.92,116700.0,30.056,30.0785,29.891,29.9435,116700.0
2009-03-11 10:40:00,39.91,39.93,39.74,39.78,193800.0,29.936,29.951,29.8085,29.8385,193800.0
2009-03-11 10:50:00,39.78,39.93,39.78,39.88,135000.0,29.8385,29.951,29.8385,29.9135,135000.0
2009-03-11 11:00:00,39.88,39.98,39.88,39.97,85200.0,29.9135,29.9885,29.9135,29.981,85200.0
2009-03-11 11:10:00,39.97,39.99,39.84,39.87,81300.0,29.981,29.996,29.8835,29.906,81300.0
2009-03-11 11:20:00,39.86,39.86,39.67,39.73,134300.0,29.8985,29.8985,29.7559,29.801,134300.0
2009-03-11 11:30:00,39.76,39.76,39.56,39.67,164900.0,29.8235,29.8235,29.6734,29.7559,164900.0
2009-03-11 11:40:00,39.68,39.68,39.57,39.62,92600.0,29.7635,29.7635,29.6809,29.7184,92600.0
2009-03-11 11:50:00,39.62,39.75,39.6,39.73,128800.0,29.7184,29.816,29.7034,29.801,128800.0
2009-03-11 12:00:00,39.75,39.79,39.72,39.73,101500.0,29.816,29.846,29.7935,29.801,101500.0
2009-03-11 12:10:00,39.75,39.78,39.67,39.67,63800.0,29.816,29.8385,29.7559,29.7559,63800.0
2009-03-11 12:20:00,39.67,39.67,39.55,39.6,44900.0,29.7559,29.7559,29.6659,29.7034,44900.0
2009-03-11 12:30:00,39.6,39.65,39.44,39.44,118900.0,29.7034,29.7409,29.5834,29.5834,118900.0
2009-03-11 12:40:00,39.44,39.51,39.41,39.48,102600.0,29.5834,29.6359,29.5609,29.6134,102600.0
2009-03-11 12:50:00,39.48,39.51,39.34,39.34,136500.0,29.6134,29.6359,29.5084,29.5084,136500.0
2009-03-11 13:00:00,39.35,39.45,39.35,39.37,81000.0,29.5159,29.5909,29.5159,29.5309,81000.0
2009-03-11 13:10:00,39.36,39.58,39.36,39.55,117500.0,29.5234,29.6884,29.5234,29.6659,117500.0
2009-03-11 13:20:00,39.55,39.58,39.36,39.4,113300.0,29.6659,29.6884,29.5234,29.5534,113300.0
2009-03-11 13:30:00,39.4,39.67,39.39,39.67,148000.0,29.5534,29.7559,29.5459,29.7559,148000.0
2009-03-11 13:40:00,39.68,39.69,39.57,39.57,117200.0,29.7635,29.771,29.6809,29.6809,117200.0
2009-03-11 13:50:00,39.57,39.6,39.47,39.59,86200.0,29.6809,29.7034,29.6059,29.6959,86200.0
2009-03-11 14:00:00,39.59,39.69,39.38,39.38,188700.0,29.6959,29.771,29.5384,29.5384,188700.0
2009-03-11 14:10:00,39.37,39.42,39.19,39.21,282900.0,29.5309,29.5684,29.3959,29.4109,282900.0
2009-03-11 14:20:00,39.2,39.28,39.16,39.27,185400.0,29.4034,29.4634,29.3734,29.4559,185400.0
2009-03-11 14:30:00,39.27,39.39,39.26,39.35,252500.0,29.4559,29.5459,29.4484,29.5159,252500.0
2009-03-11 14:40:00,39.36,39.61,39.31,39.53,164400.0,29.5234,29.7109,29.4859,29.6509,164400.0
2009-03-11 14:50:00,39.54,39.57,39.42,39.43,106400.0,29.6584,29.6809,29.5684,29.5759,106400.0
2009-03-11 15:00:00,39.45,39.69,39.43,39.68,111500.0,29.5909,29.771,29.5759,29.7635,111500.0
2009-03-11 15:10:00,39.67,39.78,39.66,39.74,123000.0,29.7559,29.8385,29.7484,29.8085,123000.0
2009-03-11 15:20:00,39.77,39.87,39.74,39.77,180500.0,29.831,29.906,29.8085,29.831,180500.0
2009-03-11 15:30:00,39.77,39.91,39.69,39.89,167700.0,29.831,29.936,29.771,29.921,167700.0
2009-03-11 15:40:00,39.91,39.94,39.66,39.74,202400.0,29.936,29.9585,29.7484,29.8085,202400.0
2009-03-11 15:50:00,39.74,39.79,39.53,39.53,287700.0,29.8085,29.846,29.6509,29.6509,287700.0
2009-03-12 09:30:00,39.53,39.65,39.41,39.41,396400.0,29.6509,29.7409,29.5609,29.5609,396400.0
2009-03-12 09:40:00,39.4,39.41,39.2,39.33,137300.0,29.5534,29.5609,29.4034,29.5009,137300.0
2009-03-12 09:50:00,39.34,39.48,39.28,39.48,109300.0,29.5084,29.6134,29.4634,29.6134,109300.0
2009-03-12 10:00:00,39.5,39.77,39.5,39.77,213500.0,29.6284,29.831,29.6284,29.831,213500.0
2009-03-12 10:10:00,39.77,39.92,39.73,39.84,285800.0,29.831,29.9435,29.801,29.8835,285800.0
2009-03-12 10:20:00,39.84,40.07,39.84,39.95,621200.0,29.8835,30.056,29.8835,29.966,621200.0
2009-03-12 10:30:00,39.97,40.06,39.87,39.92,227700.0,29.981,30.0485,29.906,29.9435,227700.0
2009-03-12 10:40:00,39.93,40.31,39.91,40.23,87000.0,29.951,30.236,29.936,30.176,87000.0
2009-03-12 10:50:00,40.21,40.25,40.14,40.15,137600.0,30.161,30.191,30.1085,30.116,137600.0
2009-03-12 11:00:00,40.14,40.21,40.02,40.09,120600.0,30.1085,30.161,30.0185,30.071,120600.0
2009-03-12 11:10:00,40.08,40.17,40.04,40.13,99600.0,30.0635,30.131,30.0335,30.101,99600.0
2009-03-12 11:20:00,40.15,40.15,39.94,39.97,182000.0,30.116,30.116,29.9585,29.981,182000.0
2009-03-12 11:30:00,39.99,40.02,39.94,40.01,68000.0,29.996,30.0185,29.9585,30.011,68000.0
2009-03-12 11:40:00,40.02,40.26,40.02,40.15,135500.0,30.0185,30.1985,30.0185,30.116,135500.0
2009-03-12 11:50:00,40.15,40.23,40.1,40.14,97200.0,30.116,30.176,30.0785,30.1085,97200.0
2009-03-12 12:00:00,40.14,40.3,40.13,40.27,150300.0,30.1085,30.2285,30.101,30.206,150300.0
2009-03-12 12:10:00,40.28,40.36,40.2,40.28,119600.0,30.2135,30.2735,30.1535,30.2135,119600.0
2009-03-12 12:20:00,40.27,40.34,40.14,40.21,94700.0,30.206,30.2585,30.1085,30.161,94700.0
2009-03-12 12:30:00,40.22,40.36,40.18,40.31,79100.0,30.1685,30.2735,30.1385,30.236,79100.0
2009-03-12 12:40:00,40.31,40.34,40.27,40.34,69600.0,30.236,30.2585,30.206,30.2585,69600.0
2009-03-12 12:50:00,40.35,40.52,40.29,40.5,254300.0,30.266,30.3935,30.221,30.3785,254300.0
2009-03-12 13:00:00,40.5,40.53,40.4,40.52,260800.0,30.3785,30.401,30.3035,30.3935,260800.0
2009-03-12 13:10:00,40.51,40.56,40.44,40.47,131400.0,30.386,30.4235,30.3335,30.356,131400.0
2009-03-12 13:20:00,40.47,40.56,40.37,40.41,123000.0,30.356,30.4235,30.281,30.311,123000.0
2009-03-12 13:30:00,40.41,40.49,40.38,40.49,117900.0,30.311,30.371,30.2885,30.371,117900.0
2009-03-12 13:40:00,40.49,40.57,40.49,40.55,97800.0,30.371,30.431,30.371,30.416,97800.0
2009-03-12 13:50:00,40.55,40.62,40.5,40.56,139300.0,30.416,30.4685,30.3785,30.4235,139300.0
2009-03-12 14:00:00,40.56,40.62,40.47,40.51,116600.0,30.4235,30.4685,30.356,30.386,116600.0
2009-03-12 14:10:00,40.51,40.81,40.51,40.79,213200.0,30.386,30.611,30.386,30.596,213200.0
2009-03-12 14:20:00,40.79,40.84,40.72,40.78,191900.0,30.596,30.6336,30.5435,30.5885,191900.0
2009-03-12 14:30:00,40.77,40.85,40.72,40.8,136000.0,30.581,30.6411,30.5435,30.6035,136000.0
2009-03-12 14:40:00,40.81,40.98,40.79,40.98,202400.0,30.611,30.7386,30.596,30.7386,202400.0
2009-03-12 14:50:00,40.99,41.03,40.9,40.9,178500.0,30.7461,30.7761,30.6786,30.6786,178500.0
2009-03-12 15:00:00,40.89,40.91,40.81,40.89,90500.0,30.6711,30.6861,30.611,30.6711,90500.0
2009-03-12 15:10:00,40.9,41.03,40.87,41.01,201000.0,30.6786,30.7761,30.6561,30.7611,201000.0
2009-03-12 15:20:00,41.02,41.02,40.87,40.96,221900.0,30.7686,30.7686,30.6561,30.7236,221900.0
2009-03-12 15:30:00,40.95,41.12,40.92,41.1,307400.0,30.7161,30.8436,30.6936,30.8286,307400.0
2009-03-12 15:40:00,41.1,41.28,41.1,41.24,336800.0,30.8286,30.9636,30.8286,30.9336,336800.0
2009-03-12 15:50:00,41.24,41.27,41.05,41.11,526000.0,30.9336,30.9561,30.7911,30.8361,526000.0
2009-03-13 09:30:00,41.44,41.45,41.24,41.39,273600.0,31.0836,31.0911,30.9336,31.0461,273600.0
2009-03-13 09:40:00,41.39,41.48,41.13,41.24,321800.0,31.0461,31.1136,30.8511,30.9336,321800.0
2009-03-13 09:50:00,41.24,41.42,41.15,41.41,253300.0,30.9336,31.0686,30.8661,31.0611,253300.0
2009-03-13 10:00:00,41.42,41.6,41.27,41.58,198700.0,31.0686,31.2036,30.9561,31.1886,198700.0
2009-03-13 10:10:00,41.57,41.61,41.46,41.51,276100.0,31.1811,31.2111,31.0986,31.1361,276100.0
2009-03-13 10:20:00,41.52,41.57,41.22,41.24,231300.0,31.1436,31.1811,30.9186,30.9336,231300.0
2009-03-13 10:30:00,41.24,41.26,41.13,41.25,219100.0,30.9336,30.9486,30.8511,30.9411,219100.0
2009-03-13 10:40:00,41.25,41.55,41.25,41.5,265700.0,30.9411,31.1661,30.9411,31.1286,265700.0
2009-03-13 10:50:00,41.49,41.49,41.19,41.2,228300.0,31.1211,31.1211,30.8961,30.9036,228300.0
2009-03-13 11:00:00,41.19,41.31,41.02,41.05,445500.0,30.8961,30.9861,30.7686,30.7911,445500.0
2009-03-13 11:10:00,41.04,41.14,40.98,41.02,278800.0,30.7836,30.8586,30.7386,30.7686,278800.0
2009-03-13 11:20:00,41.02,41.16,40.97,41.15,147700.0,30.7686,30.8736,30.7311,30.8661,147700.0
2009-03-13 11:30:00,41.13,41.13,40.93,41.0,205200.0,30.8511,30.8511,30.7011,30.7536,205200.0
2009-03-13 11:40:00,40.99,41.04,40.82,40.87,182000.0,30.7461,30.7836,30.6185,30.6561,182000.0
2009-03-13 11:50:00,40.87,40.95,40.81,40.92,155100.0,30.6561,30.7161,30.611,30.6936,155100.0
2009-03-13 12:00:00,40.93,41.02,40.91,40.93,93900.0,30.7011,30.7686,30.6861,30.7011,93900.0
2009-03-13 12:10:00,40.93,40.93,40.74,40.78,490800.0,30.7011,30.7011,30.5585,30.5885,490800.0
2009-03-13 12:20:00,40.77,40.92,40.73,40.84,160300.0,30.581,30.6936,30.551,30.6336,160300.0
2009-03-13 12:30:00,40.85,40.94,40.84,40.86,188600.0,30.6411,30.7086,30.6336,30.6486,188600.0
2009-03-13 12:40:00,40.86,41.12,40.86,41.05,250400.0,30.6486,30.8436,30.6486,30.7911,250400.0
2009-03-13 12:50:00,41.04,41.11,40.96,41.1,176300.0,30.7836,30.8361,30.7236,30.8286,176300.0
2009-03-13 13:00:00,41.08,41.12,41.04,41.09,96800.0,30.8136,30.8436,30.7836,30.8211,96800.0
2009-03-13 13:10:00,41.1,41.3,41.1,41.26,125300.0,30.8286,30.9786,30.8286,30.9486,125300.0
2009-03-13 13:20:00,41.27,41.32,41.22,41.31,53800.0,30.9561,30.9936,30.9186,30.9861,53800.0
2009-03-13 13:30:00,41.31,41.33,41.14,41.15,127300.0,30.9861,31.0011,30.8586,30.8661,127300.0
2009-03-13 13:40:00,41.16,41.22,41.14,41.18,82600.0,30.8736,30.9186,30.8586,30.8886,82600.0
2009-03-13 13:50:00,41.2,41.3,41.2,41.28,140700.0,30.9036,30.9786,30.9036,30.9636,140700.0
2009-03-13 14:00:00,41.27,41.41,41.25,41.38,150400.0,30.9561,31.0611,30.9411,31.0386,150400.0
2009-03-13 14:10:00,41.39,41.39,41.19,41.23,193500.0,31.0461,31.0461,30.8961,30.9261,193500.0
2009-03-13 14:20:00,41.22,41.24,41.16,41.23,153700.0,30.9186,30.9336,30.8736,30.9261,153700.0
2009-03-13 14:30:00,41.24,41.43,41.21,41.34,139800.0,30.9336,31.0761,30.9111,31.0086,139800.0
2009-03-13 14:40:00,41.33,41.51,41.32,41.42,222400.0,31.0011,31.1361,30.9936,31.0686,222400.0
2009-03-13 14:50:00,41.42,41.44,41.28,41.3,125700.0,31.0686,31.0836,30.9636,30.9786,125700.0
2009-03-13 15:00:00,41.3,41.38,41.28,41.37,91900.0,30.9786,31.0386,30.9636,31.0311,91900.0
2009-03-13 15:10:00,41.38,41.52,41.34,41.51,144600.0,31.0386,31.1436,31.0086,31.1361,144600.0
2009-03-13 15:20:00,41.51,41.58,41.46,41.52,138200.0,31.1361,31.1886,31.0986,31.1436,138200.0
2009-03-13 15:30:00,41.54,41.55,41.35,41.42,117100.0,31.1586,31.1661,31.0161,31.0686,117100.0
2009-03-13 15:40:00,41.46,41.53,41.35,41.36,224900.0,31.0986,31.1511,31.0161,31.0236,224900.0
2009-03-13 15:50:00,41.35,41.52,41.35,41.47,477800.0,31.0161,31.1436,31.0161,31.1061,477800.0
2009-03-16 09:30:00,41.93,42.03,41.77,41.99,321800.0,31.4511,31.5262,31.3311,31.4962,321800.0
2009-03-16 09:40:00,41.99,42.05,41.88,41.89,123200.0,31.4962,31.5412,31.4136,31.4211,123200.0
2009-03-16 09:50:00,41.89,41.99,41.82,41.92,105800.0,31.4211,31.4962,31.3686,31.4436,105800.0
2009-03-16 10:00:00,41.92,41.97,41.8,41.86,82000.0,31.4436,31.4811,31.3536,31.3986,82000.0
2009-03-16 10:10:00,41.84,41.85,41.69,41.73,103200.0,31.3836,31.3911,31.2711,31.3011,103200.0
2009-03-16 10:20:00,41.71,41.85,41.7,41.75,108000.0,31.2861,31.3911,31.2786,31.3161,108000.0
2009-03-16 10:30:00,41.76,42.07,41.76,41.98,183400.0,31.3236,31.5562,31.3236,31.4887,183400.0
2009-03-16 10:40:00,41.99,42.04,41.92,42.0,79200.0,31.4962,31.5337,31.4436,31.5037,79200.0
2009-03-16 10:50:00,42.0,42.0,41.84,41.84,90800.0,31.5037,31.5037,31.3836,31.3836,90800.0
2009-03-16 11:00:00,41.85,42.02,41.82,41.96,80300.0,31.3911,31.5187,31.3686,31.4736,80300.0
2009-03-16 11:10:00,41.95,42.07,41.95,42.07,111600.0,31.4661,31.5562,31.4661,31.5562,111600.0
2009-03-16 11:20:00,42.08,42.25,42.05,42.17,185200.0,31.5637,31.6912,31.5412,31.6312,185200.0
2009-03-16 11:30:00,42.17,42.22,42.15,42.16,178200.0,31.6312,31.6687,31.6162,31.6237,178200.0
2009-03-16 11:40:00,42.15,42.16,42.07,42.14,111800.0,31.6162,31.6237,31.5562,31.6087,111800.0
2009-03-16 11:50:00,42.14,42.16,42.03,42.08,94700.0,31.6087,31.6237,31.5262,31.5637,94700.0
2009-03-16 12:00:00,42.07,42.08,41.99,42.04,76400.0,31.5562,31.5637,31.4962,31.5337,76400.0
2009-03-16 12:10:00,42.04,42.12,42.03,42.08,151800.0,31.5337,31.5937,31.5262,31.5637,151800.0
2009-03-16 12:20:00,42.07,42.14,42.04,42.13,166600.0,31.5562,31.6087,31.5337,31.6012,166600.0
2009-03-16 12:30:00,42.13,42.33,42.13,42.27,182000.0,31.6012,31.7512,31.6012,31.7062,182000.0
2009-03-16 12:40:00,42.28,42.33,42.27,42.32,59300.0,31.7137,31.7512,31.7062,31.7437,59300.0
2009-03-16 12:50:00,42.34,42.42,42.29,42.4,108600.0,31.7587,31.8187,31.7212,31.8037,108600.0
2009-03-16 13:00:00,42.4,42.42,42.27,42.3,86000.0,31.8037,31.8187,31.7062,31.7287,86000.0
2009-03-16 13:10:00,42.31,42.36,42.26,42.36,49200.0,31.7362,31.7737,31.6987,31.7737,49200.0
2009-03-16 13:20:00,42.35,42.37,42.22,42.28,99200.0,31.7662,31.7812,31.6687,31.7137,99200.0
2009-03-16 13:30:00,42.29,42.38,42.23,42.36,92600.0,31.7212,31.7887,31.6762,31.7737,92600.0
2009-03-16 13:40:00,42.37,42.42,42.33,42.37,102200.0,31.7812,31.8187,31.7512,31.7812,102200.0
2009-03-16 13:50:00,42.37,42.37,42.17,42.2,107500.0,31.7812,31.7812,31.6312,31.6537,107500.0
2009-03-16 14:00:00,42.19,42.21,42.05,42.1,158800.0,31.6462,31.6612,31.5412,31.5787,158800.0
2009-03-16 14:10:00,42.1,42.18,42.08,42.17,119300.0,31.5787,31.6387,31.5637,31.6312,119300.0
2009-03-16 14:20:00,42.17,42.18,42.01,42.04,174600.0,31.6312,31.6387,31.5112,31.5337,174600.0
2009-03-16 14:30:00,42.07,42.09,41.94,42.0,167100.0,31.5562,31.5712,31.4586,31.5037,167100.0
2009-03-16 14:40:00,42.01,42.17,42.01,42.12,128700.0,31.5112,31.6312,31.5112,31.5937,128700.0
2009-03-16 14:50:00,42.13,42.16,41.83,41.87,187600.0,31.6012,31.6237,31.3761,31.4061,187600.0
2009-03-16 15:00:00,41.86,41.91,41.72,41.82,188800.0,31.3986,31.4361,31.2936,31.3686,188800.0
2009-03-16 15:10:00,41.82,41.84,41.64,41.69,197600.0,31.3686,31.3836,31.2336,31.2711,197600.0
2009-03-16 15:20:00,41.68,41.69,41.47,41.6,190800.0,31.2636,31.2711,31.1061,31.2036,190800.0
2009-03-16 15:30:00,41.61,41.64,41.38,41.4,184900.0,31.2111,31.2336,31.0386,31.0536,184900.0
2009-03-16 15:40:00,41.41,41.49,41.29,41.39,227500.0,31.0611,31.1211,30.9711,31.0461,227500.0
2009-03-16 15:50:00,41.4,41.46,41.25,41.32,540100.0,31.0536,31.0986,30.9411,30.9936,540100.0
2009-03-17 09:30:00,41.36,41.49,41.25,41.25,135700.0,31.0236,31.1211,30.9411,30.9411,135700.0
2009-03-17 09:40:00,41.26,41.26,41.07,41.17,96200.0,30.9486,30.9486,30.8061,30.8811,96200.0
2009-03-17 09:50:00,41.19,41.43,41.18,41.3,90500.0,30.8961,31.0761,30.8886,30.9786,90500.0
2009-03-17 10:00:00,41.3,41.58,41.3,41.45,110400.0,30.9786,31.1886,30.9786,31.0911,110400.0
2009-03-17 10:10:00,41.44,41.51,41.31,41.4,186100.0,31.0836,31.1361,30.9861,31.0536,186100.0
2009-03-17 10:20:00,41.4,41.55,41.33,41.34,111000.0,31.0536,31.1661,31.0011,31.0086,111000.0
2009-03-17 10:30:00,41.34,41.47,41.29,41.43,67600.0,31.0086,31.1061,30.9711,31.0761,67600.0
2009-03-17 10:40:00,41.43,41.72,41.37,41.67,191400.0,31.0761,31.2936,31.0311,31.2561,191400.0
2009-03-17 10:50:00,41.66,41.71,41.63,41.63,88800.0,31.2486,31.2861,31.2261,31.2261,88800.0
2009-03-17 11:00:00,41.62,41.62,41.52,41.6,82800.0,31.2186,31.2186,31.1436,31.2036,82800.0
2009-03-17 11:10:00,41.61,41.63,41.47,41.48,68900.0,31.2111,31.2261,31.1061,31.1136,68900.0
2009-03-17 11:20:00,41.48,41.59,41.42,41.45,73600.0,31.1136,31.1961,31.0686,31.0911,73600.0
2009-03-17 11:30:00,41.44,41.49,41.37,41.43,79700.0,31.0836,31.1211,31.0311,31.0761,79700.0
2009-03-17 11:40:00,41.42,41.58,41.41,41.55,71800.0,31.0686,31.1886,31.0611,31.1661,71800.0
2009-03-17 11:50:00,41.55,41.62,41.55,41.61,28300.0,31.1661,31.2186,31.1661,31.2111,28300.0
2009-03-17 12:00:00,41.62,41.69,41.62,41.63,40800.0,31.2186,31.2711,31.2186,31.2261,40800.0
2009-03-17 12:10:00,41.62,41.66,41.55,41.64,45900.0,31.2186,31.2486,31.1661,31.2336,45900.0
2009-03-17 12:20:00,41.65,41.8,41.65,41.77,89600.0,31.2411,31.3536,31.2411,31.3311,89600.0
2009-03-17 12:30:00,41.78,41.96,41.71,41.94,77100.0,31.3386,31.4736,31.2861,31.4586,77100.0
2009-03-17 12:40:00,41.95,42.06,41.92,41.97,94700.0,31.4661,31.5487,31.4436,31.4811,94700.0
2009-03-17 12:50:00,41.98,42.01,41.94,41.96,46600.0,31.4887,31.5112,31.4586,31.4736,46600.0
2009-03-17 13:00:00,41.96,42.01,41.9,41.9,58900.0,31.4736,31.5112,31.4286,31.4286,58900.0
2009-03-17 13:10:00,41.91,42.09,41.89,42.01,106400.0,31.4361,31.5712,31.4211,31.5112,106400.0
2009-03-17 13:20:00,42.01,42.12,41.98,42.02,73800.0,31.5112,31.5937,31.4887,31.5187,73800.0
2009-03-17 13:30:00,42.03,42.18,42.02,42.13,76000.0,31.5262,31.6387,31.5187,31.6012,76000.0
2009-03-17 13:40:00,42.12,42.14,42.02,42.02,67000.0,31.5937,31.6087,31.5187,31.5187,67000.0
2009-03-17 13:50:00,42.02,42.02,41.87,41.89,88400.0,31.5187,31.5187,31.4061,31.4211,88400.0
2009-03-17 14:00:00,41.89,41.91,41.81,41.86,52700.0,31.4211,31.4361,31.3611,31.3986,52700.0
2009-03-17 14:10:00,41.87,41.97,41.81,41.93,76900.0,31.4061,31.4811,31.3611,31.4511,76900.0
2009-03-17 14:20:00,41.93,41.99,41.77,41.77,140700.0,31.4511,31.4962,31.3311,31.3311,140700.0
2009-03-17 14:30:00,41.77,41.91,41.75,41.89,73100.0,31.3311,31.4361,31.3161,31.4211,73100.0
2009-03-17 14:40:00,41.9,42.08,41.9,42.08,87200.0,31.4286,31.5637,31.4286,31.5637,87200.0
2009-03-17 14:50:00,42.09,42.15,42.03,42.03,87700.0,31.5712,31.6162,31.5262,31.5262,87700.0
2009-03-17 15:00:00,42.03,42.33,41.98,42.29,132900.0,31.5262,31.7512,31.4887,31.7212,132900.0
2009-03-17 15:10:00,42.3,42.33,42.2,42.25,80100.0,31.7287,31.7512,31.6537,31.6912,80100.0
2009-03-17 15:20:00,42.24,42.37,42.18,42.19,96000.0,31.6837,31.7812,31.6387,31.6462,96000.0
2009-03-17 15:30:00,42.18,42.23,42.06,42.18,207800.0,31.6387,31.6762,31.5487,31.6387,207800.0
2009-03-17 15:40:00,42.19,42.38,42.19,42.3,255400.0,31.6462,31.7887,31.6462,31.7287,255400.0
2009-03-17 15:50:00,42.31,42.6,42.29,42.59,326200.0,31.7362,31.9537,31.7212,31.9462,326200.0
2009-03-18 09:30:00,42.34,42.36,42.22,42.33,183900.0,31.7587,31.7737,31.6687,31.7512,183900.0
2009-03-18 09:40:00,42.33,42.44,42.2,42.29,25100.0,31.7512,31.8337,31.6537,31.7212,25100.0
2009-03-18 09:50:00,42.29,42.32,42.15,42.3,61200.0,31.7212,31.7437,31.6162,31.7287,61200.0
2009-03-18 10:00:00,42.31,42.37,42.16,42.17,98600.0,31.7362,31.7812,31.6237,31.6312,98600.0
2009-03-18 10:10:00,42.19,42.2,42.11,42.15,71400.0,31.6462,31.6537,31.5862,31.6162,71400.0
2009-03-18 10:20:00,42.15,42.18,42.07,42.14,131600.0,31.6162,31.6387,31.5562,31.6087,131600.0
2009-03-18 10:30:00,42.13,42.16,41.97,42.01,121000.0,31.6012,31.6237,31.4811,31.5112,121000.0
2009-03-18 10:40:00,42.01,42.17,41.98,42.15,81400.0,31.5112,31.6312,31.4887,31.6162,81400.0
2009-03-18 10:50:00,42.16,42.34,42.1,42.34,83500.0,31.6237,31.7587,31.5787,31.7587,83500.0
2009-03-18 11:00:00,42.34,42.4,42.29,42.3,107400.0,31.7587,31.8037,31.7212,31.7287,107400.0
2009-03-18 11:10:00,42.31,42.34,42.23,42.23,71000.0,31.7362,31.7587,31.6762,31.6762,71000.0
2009-03-18 11:20:00,42.22,42.31,42.16,42.21,104000.0,31.6687,31.7362,31.6237,31.6612,104000.0
2009-03-18 11:30:00,42.21,42.31,42.13,42.14,98500.0,31.6612,31.7362,31.6012,31.6087,98500.0
2009-03-18 11:40:00,42.15,42.3,42.14,42.21,85400.0,31.6162,31.7287,31.6087,31.6612,85400.0
2009-03-18 11:50:00,42.21,42.38,42.2,42.38,169400.0,31.6612,31.7887,31.6537,31.7887,169400.0
2009-03-18 12:00:00,42.41,42.54,42.41,42.53,133200.0,31.8112,31.9087,31.8112,31.9012,133200.0
2009-03-18 12:10:00,42.54,42.64,42.48,42.62,127400.0,31.9087,31.9837,31.8637,31.9687,127400.0
2009-03-18 12:20:00,42.61,42.64,42.51,42.52,49500.0,31.9612,31.9837,31.8862,31.8937,49500.0
2009-03-18 12:30:00,42.53,42.54,42.41,42.41,73700.0,31.9012,31.9087,31.8112,31.8112,73700.0
2009-03-18 12:40:00,42.41,42.53,42.41,42.48,50600.0,31.8112,31.9012,31.8112,31.8637,50600.0
2009-03-18 12:50:00,42.46,42.67,42.39,42.64,164500.0,31.8487,32.0062,31.7962,31.9837,164500.0
2009-03-18 13:00:00,42.64,42.66,42.58,42.6,94100.0,31.9837,31.9987,31.9387,31.9537,94100.0
2009-03-18 13:10:00,42.61,42.62,42.5,42.53,78500.0,31.9612,31.9687,31.8787,31.9012,78500.0
2009-03-18 13:20:00,42.53,42.65,42.53,42.61,51800.0,31.9012,31.9912,31.9012,31.9612,51800.0
2009-03-18 13:30:00,42.61,42.65,42.61,42.64,40700.0,31.9612,31.9912,31.9612,31.9837,40700.0
2009-03-18 13:40:00,42.64,42.83,42.64,42.74,146500.0,31.9837,32.1262,31.9837,32.0587,146500.0
2009-03-18 13:50:00,42.76,42.83,42.68,42.7,91600.0,32.0737,32.1262,32.0137,32.0287,91600.0
2009-03-18 14:00:00,42.68,42.71,42.6,42.65,107200.0,32.0137,32.0362,31.9537,31.9912,107200.0
2009-03-18 14:10:00,42.64,43.27,42.63,43.05,734900.0,31.9837,32.4563,31.9762,32.2912,734900.0
2009-03-18 14:20:00,43.04,43.78,43.03,43.41,947100.0,32.2837,32.8388,32.2762,32.5613,947100.0
2009-03-18 14:30:00,43.42,43.59,43.22,43.39,784500.0,32.5688,32.6963,32.4188,32.5463,784500.0
2009-03-18 14:40:00,43.44,43.86,43.34,43.85,331000.0,32.5838,32.8988,32.5088,32.8913,331000.0
2009-03-18 14:50:00,43.85,44.04,43.67,43.89,286200.0,32.8913,33.0338,32.7563,32.9213,286200.0
2009-03-18 15:00:00,43.89,43.89,43.58,43.75,236100.0,32.9213,32.9213,32.6888,32.8163,236100.0
2009-03-18 15:10:00,43.74,43.84,43.42,43.46,211500.0,32.8088,32.8838,32.5688,32.5988,211500.0
2009-03-18 15:20:00,43.46,43.46,42.96,43.29,595400.0,32.5988,32.5988,32.2237,32.4713,595400.0
2009-03-18 15:30:00,43.29,43.34,43.05,43.15,237700.0,32.4713,32.5088,32.2912,32.3663,237700.0
2009-03-18 15:40:00,43.14,43.4,43.14,43.36,296600.0,32.3588,32.5538,32.3588,32.5238,296600.0
2009-03-18 15:50:00,43.36,43.59,43.36,43.51,525600.0,32.5238,32.6963,32.5238,32.6363,525600.0
2009-03-19 09:30:00,44.08,44.11,43.75,43.8,181800.0,33.0638,33.0863,32.8163,32.8538,181800.0
2009-03-19 09:40:00,43.8,43.87,43.67,43.86,229600.0,32.8538,32.9063,32.7563,32.8988,229600.0
2009-03-19 09:50:00,43.85,43.85,43.37,43.37,319500.0,32.8913,32.8913,32.5313,32.5313,319500.0
2009-03-19 10:00:00,43.35,43.44,43.26,43.26,385600.0,32.5163,32.5838,32.4488,32.4488,385600.0
2009-03-19 10:10:00,43.24,43.56,43.23,43.53,287200.0,32.4338,32.6738,32.4263,32.6513,287200.0
2009-03-19 10:20:00,43.54,43.64,43.45,43.45,167100.0,32.6588,32.7338,32.5913,32.5913,167100.0
2009-03-19 10:30:00,43.45,43.62,43.43,43.6,190300.0,32.5913,32.7188,32.5763,32.7038,190300.0
2009-03-19 10:40:00,43.6,43.76,43.59,43.62,236800.0,32.7038,32.8238,32.6963,32.7188,236800.0
2009-03-19 10:50:00,43.64,43.64,43.43,43.5,373900.0,32.7338,32.7338,32.5763,32.6288,373900.0
2009-03-19 11:00:00,43.5,43.66,43.41,43.42,207600.0,32.6288,32.7488,32.5613,32.5688,207600.0
2009-03-19 11:10:00,43.42,43.43,43.29,43.37,204800.0,32.5688,32.5763,32.4713,32.5313,204800.0
2009-03-19 11:20:00,43.39,43.48,43.21,43.21,139500.0,32.5463,32.6138,32.4113,32.4113,139500.0
2009-03-19 11:30:00,43.21,43.3,43.2,43.24,159400.0,32.4113,32.4788,32.4038,32.4338,159400.0
2009-03-19 11:40:00,43.24,43.24,43.04,43.07,188700.0,32.4338,32.4338,32.2837,32.3062,188700.0
2009-03-19 11:50:00,43.06,43.2,42.92,43.17,259200.0,32.2987,32.4038,32.1937,32.3813,259200.0
2009-03-19 12:00:00,43.19,43.23,43.1,43.14,62400.0,32.3963,32.4263,32.3287,32.3588,62400.0
2009-03-19 12:10:00,43.14,43.2,43.04,43.06,116100.0,32.3588,32.4038,32.2837,32.2987,116100.0
2009-03-19 12:20:00,43.04,43.2,43.01,43.2,96200.0,32.2837,32.4038,32.2612,32.4038,96200.0
2009-03-19 12:30:00,43.2,43.28,43.12,43.2,130400.0,32.4038,32.4638,32.3437,32.4038,130400.0
2009-03-19 12:40:00,43.2,43.35,43.14,43.29,144700.0,32.4038,32.5163,32.3588,32.4713,144700.0
2009-03-19 12:50:00,43.28,43.3,43.13,43.13,208100.0,32.4638,32.4788,32.3513,32.3513,208100.0
2009-03-19 13:00:00,43.14,43.21,43.04,43.07,166000.0,32.3588,32.4113,32.2837,32.3062,166000.0
2009-03-19 13:10:00,43.07,43.23,43.06,43.21,155300.0,32.3062,32.4263,32.2987,32.4113,155300.0
2009-03-19 13:20:00,43.21,43.35,43.2,43.28,131700.0,32.4113,32.5163,32.4038,32.4638,131700.0
2009-03-19 13:30:00,43.3,43.35,43.14,43.26,162600.0,32.4788,32.5163,32.3588,32.4488,162600.0
2009-03-19 13:40:00,43.25,43.44,43.23,43.42,118700.0,32.4413,32.5838,32.4263,32.5688,118700.0
2009-03-19 13:50:00,43.43,43.47,43.37,43.4,183400.0,32.5763,32.6063,32.5313,32.5538,183400.0
2009-03-19 14:00:00,43.38,43.55,43.38,43.44,185500.0,32.5388,32.6663,32.5388,32.5838,185500.0
2009-03-19 14:10:00,43.46,43.48,43.32,43.34,127900.0,32.5988,32.6138,32.4938,32.5088,127900.0
2009-03-19 14:20:00,43.35,43.35,43.18,43.24,95600.0,32.5163,32.5163,32.3888,32.4338,95600.0
2009-03-19 14:30:00,43.24,43.28,43.1,43.18,199400.0,32.4338,32.4638,32.3287,32.3888,199400.0
2009-03-19 14:40:00,43.19,43.23,43.03,43.08,112200.0,32.3963,32.4263,32.2762,32.3137,112200.0
2009-03-19 14:50:00,43.07,43.13,42.96,43.09,127300.0,32.3062,32.3513,32.2237,32.3212,127300.0
2009-03-19 15:00:00,43.07,43.27,43.06,43.16,245200.0,32.3062,32.4563,32.2987,32.3738,245200.0
2009-03-19 15:10:00,43.15,43.25,43.08,43.19,154400.0,32.3663,32.4413,32.3137,32.3963,154400.0
2009-03-19 15:20:00,43.19,43.2,43.03,43.12,133500.0,32.3963,32.4038,32.2762,32.3437,133500.0
2009-03-19 15:30:00,43.13,43.32,43.08,43.09,189900.0,32.3513,32.4938,32.3137,32.3212,189900.0
2009-03-19 15:40:00,43.07,43.22,42.99,43.14,252400.0,32.3062,32.4188,32.2462,32.3588,252400.0
2009-03-19 15:50:00,43.14,43.16,42.92,43.03,420200.0,32.3588,32.3738,32.1937,32.2762,420200.0
2009-03-20 09:30:00,43.23,43.3,43.07,43.09,162600.0,32.4263,32.4788,32.3062,32.3212,162600.0
2009-03-20 09:40:00,43.08,43.22,43.0,43.16,153000.0,32.3137,32.4188,32.2537,32.3738,153000.0
2009-03-20 09:50:00,43.16,43.28,42.95,43.01,147900.0,32.3738,32.4638,32.2162,32.2612,147900.0
2009-03-20 10:00:00,43.02,43.07,42.83,42.93,157900.0,32.2687,32.3062,32.1262,32.2012,157900.0
2009-03-20 10:10:00,42.94,42.98,42.84,42.84,64300.0,32.2087,32.2387,32.1337,32.1337,64300.0
2009-03-20 10:20:00,42.84,43.1,42.83,43.1,52100.0,32.1337,32.3287,32.1262,32.3287,52100.0
2009-03-20 10:30:00,43.1,43.11,42.95,42.99,58400.0,32.3287,32.3362,32.2162,32.2462,58400.0
2009-03-20 10:40:00,42.99,43.06,42.94,43.0,47400.0,32.2462,32.2987,32.2087,32.2537,47400.0
2009-03-20 10:50:00,42.99,43.11,42.94,43.07,56500.0,32.2462,32.3362,32.2087,32.3062,56500.0
2009-03-20 11:00:00,43.06,43.06,42.89,42.92,77400.0,32.2987,32.2987,32.1712,32.1937,77400.0
2009-03-20 11:10:00,42.91,42.91,42.78,42.85,88000.0,32.1862,32.1862,32.0887,32.1412,88000.0
2009-03-20 11:20:00,42.84,42.85,42.76,42.81,77700.0,32.1337,32.1412,32.0737,32.1112,77700.0
2009-03-20 11:30:00,42.81,42.92,42.77,42.88,75500.0,32.1112,32.1937,32.0812,32.1637,75500.0
2009-03-20 11:40:00,42.91,42.96,42.82,42.84,38500.0,32.1862,32.2237,32.1187,32.1337,38500.0
2009-03-20 11:50:00,42.83,42.9,42.81,42.86,77600.0,32.1262,32.1787,32.1112,32.1487,77600.0
2009-03-20 12:00:00,42.85,42.87,42.77,42.81,62100.0,32.1412,32.1562,32.0812,32.1112,62100.0
2009-03-20 12:10:00,42.8,42.98,42.8,42.98,93300.0,32.1037,32.2387,32.1037,32.2387,93300.0
2009-03-20 12:20:00,42.98,42.99,42.89,42.92,50400.0,32.2387,32.2462,32.1712,32.1937,50400.0
2009-03-20 12:30:00,42.9,43.0,42.89,42.9,208300.0,32.1787,32.2537,32.1712,32.1787,208300.0
2009-03-20 12:40:00,42.89,42.93,42.78,42.78,62400.0,32.1712,32.2012,32.0887,32.0887,62400.0
2009-03-20 12:50:00,42.78,42.78,42.52,42.61,105600.0,32.0887,32.0887,31.8937,31.9612,105600.0
2009-03-20 13:00:00,42.6,42.63,42.57,42.57,50600.0,31.9537,31.9762,31.9312,31.9312,50600.0
2009-03-20 13:10:00,42.57,42.65,42.53,42.55,48100.0,31.9312,31.9912,31.9012,31.9162,48100.0
2009-03-20 13:20:00,42.54,42.54,42.37,42.41,55800.0,31.9087,31.9087,31.7812,31.8112,55800.0
2009-03-20 13:30:00,42.39,42.48,42.29,42.32,86100.0,31.7962,31.8637,31.7212,31.7437,86100.0
2009-03-20 13:40:00,42.32,42.34,42.2,42.23,61500.0,31.7437,31.7587,31.6537,31.6762,61500.0
2009-03-20 13:50:00,42.24,42.31,42.13,42.16,129600.0,31.6837,31.7362,31.6012,31.6237,129600.0
2009-03-20 14:00:00,42.15,42.16,42.01,42.05,179100.0,31.6162,31.6237,31.5112,31.5412,179100.0
2009-03-20 14:10:00,42.04,42.17,42.02,42.15,104100.0,31.5337,31.6312,31.5187,31.6162,104100.0
2009-03-20 14:20:00,42.16,42.22,42.08,42.21,94400.0,31.6237,31.6687,31.5637,31.6612,94400.0
2009-03-20 14:30:00,42.2,42.24,42.12,42.2,114600.0,31.6537,31.6837,31.5937,31.6537,114600.0
2009-03-20 14:40:00,42.22,42.22,42.0,42.1,122500.0,31.6687,31.6687,31.5037,31.5787,122500.0
2009-03-20 14:50:00,42.1,42.26,42.04,42.22,83900.0,31.5787,31.6987,31.5337,31.6687,83900.0
2009-03-20 15:00:00,42.22,42.34,42.22,42.32,133800.0,31.6687,31.7587,31.6687,31.7437,133800.0
2009-03-20 15:10:00,42.32,42.42,42.22,42.25,95800.0,31.7437,31.8187,31.6687,31.6912,95800.0
2009-03-20 15:20:00,42.24,42.47,42.24,42.36,108400.0,31.6837,31.8562,31.6837,31.7737,108400.0
2009-03-20 15:30:00,42.36,42.57,42.35,42.42,183300.0,31.7737,31.9312,31.7662,31.8187,183300.0
2009-03-20 15:40:00,42.39,42.43,42.19,42.19,171600.0,31.7962,31.8262,31.6462,31.6462,171600.0
2009-03-20 15:50:00,42.2,42.28,42.12,42.15,362800.0,31.6537,31.7137,31.5937,31.6162,362800.0
2009-03-23 09:30:00,43.23,43.36,43.09,43.29,237700.0,32.4263,32.5238,32.3212,32.4713,237700.0
2009-03-23 09:40:00,43.33,43.33,43.11,43.14,150000.0,32.5013,32.5013,32.3362,32.3588,150000.0
2009-03-23 09:50:00,43.12,43.27,43.04,43.25,181200.0,32.3437,32.4563,32.2837,32.4413,181200.0
2009-03-23 10:00:00,43.29,43.57,43.26,43.48,420600.0,32.4713,32.6813,32.4488,32.6138,420600.0
2009-03-23 10:10:00,43.48,43.75,43.42,43.67,131900.0,32.6138,32.8163,32.5688,32.7563,131900.0
2009-03-23 10:20:00,43.69,43.76,43.63,43.64,67300.0,32.7713,32.8238,32.7263,32.7338,67300.0
2009-03-23 10:30:00,43.65,43.84,43.62,43.71,120100.0,32.7413,32.8838,32.7188,32.7863,120100.0
2009-03-23 10:40:00,43.71,43.74,43.62,43.65,75000.0,32.7863,32.8088,32.7188,32.7413,75000.0
2009-03-23 10:50:00,43.69,43.89,43.66,43.85,130900.0,32.7713,32.9213,32.7488,32.8913,130900.0
2009-03-23 11:00:00,43.86,43.91,43.82,43.82,63900.0,32.8988,32.9363,32.8688,32.8688,63900.0
2009-03-23 11:10:00,43.82,43.84,43.76,43.8,33300.0,32.8688,32.8838,32.8238,32.8538,33300.0
2009-03-23 11:20:00,43.78,43.83,43.7,43.73,56400.0,32.8388,32.8763,32.7788,32.8013,56400.0
2009-03-23 11:30:00,43.75,43.81,43.74,43.75,48900.0,32.8163,32.8613,32.8088,32.8163,48900.0
2009-03-23 11:40:00,43.73,43.86,43.73,43.83,85900.0,32.8013,32.8988,32.8013,32.8763,85900.0
2009-03-23 11:50:00,43.83,44.1,43.83,44.05,131700.0,32.8763,33.0788,32.8763,33.0413,131700.0
2009-03-23 12:00:00,44.05,44.05,43.98,44.05,27300.0,33.0413,33.0413,32.9888,33.0413,27300.0
2009-03-23 12:10:00,44.05,44.09,44.0,44.0,62800.0,33.0413,33.0713,33.0038,33.0038,62800.0
2009-03-23 12:20:00,44.01,44.05,43.97,44.05,46800.0,33.0113,33.0413,32.9813,33.0413,46800.0
2009-03-23 12:30:00,44.06,44.08,44.0,44.01,25000.0,33.0488,33.0638,33.0038,33.0113,25000.0
2009-03-23 12:40:00,44.01,44.04,43.95,43.97,18400.0,33.0113,33.0338,32.9663,32.9813,18400.0
2009-03-23 12:50:00,43.98,44.05,43.92,43.93,34800.0,32.9888,33.0413,32.9438,32.9513,34800.0
2009-03-23 13:00:00,43.93,43.95,43.86,43.91,61800.0,32.9513,32.9663,32.8988,32.9363,61800.0
2009-03-23 13:10:00,43.93,44.16,43.93,44.03,101000.0,32.9513,33.1238,32.9513,33.0263,101000.0
2009-03-23 13:20:00,44.04,44.05,43.77,43.78,76600.0,33.0338,33.0413,32.8313,32.8388,76600.0
2009-03-23 13:30:00,43.78,43.84,43.68,43.73,92500.0,32.8388,32.8838,32.7638,32.8013,92500.0
2009-03-23 13:40:00,43.73,43.81,43.71,43.8,93900.0,32.8013,32.8613,32.7863,32.8538,93900.0
2009-03-23 13:50:00,43.8,43.83,43.71,43.76,63900.0,32.8538,32.8763,32.7863,32.8238,63900.0
2009-03-23 14:00:00,43.75,43.85,43.75,43.83,44300.0,32.8163,32.8913,32.8163,32.8763,44300.0
2009-03-23 14:10:00,43.84,43.84,43.69,43.75,77500.0,32.8838,32.8838,32.7713,32.8163,77500.0
2009-03-23 14:20:00,43.77,43.94,43.76,43.92,61400.0,32.8313,32.9588,32.8238,32.9438,61400.0
2009-03-23 14:30:00,43.93,44.04,43.92,43.97,101300.0,32.9513,33.0338,32.9438,32.9813,101300.0
2009-03-23 14:40:00,43.98,44.17,43.93,44.17,86100.0,32.9888,33.1313,32.9513,33.1313,86100.0
2009-03-23 14:50:00,44.16,44.38,44.14,44.36,268700.0,33.1238,33.2889,33.1088,33.2739,268700.0
2009-03-23 15:00:00,44.36,44.39,44.24,44.28,155300.0,33.2739,33.2964,33.1838,33.2139,155300.0
2009-03-23 15:10:00,44.29,44.51,44.29,44.47,152300.0,33.2214,33.3864,33.2214,33.3564,152300.0
2009-03-23 15:20:00,44.47,44.5,44.39,44.49,91400.0,33.3564,33.3789,33.2964,33.3714,91400.0
2009-03-23 15:30:00,44.5,44.63,44.44,44.63,165000.0,33.3789,33.4764,33.3339,33.4764,165000.0
2009-03-23 15:40:00,44.63,44.82,44.63,44.82,372200.0,33.4764,33.6189,33.4764,33.6189,372200.0
2009-03-23 15:50:00,44.81,45.11,44.81,45.11,670600.0,33.6114,33.8364,33.6114,33.8364,670600.0
2009-03-24 09:30:00,44.21,44.29,44.1,44.22,160800.0,33.4157,33.4761,33.3325,33.4232,160800.0
2009-03-24 09:40:00,44.22,44.27,44.04,44.12,126200.0,33.4232,33.461,33.2872,33.3476,126200.0
2009-03-24 09:50:00,44.12,44.34,44.09,44.33,180000.0,33.3476,33.5139,33.325,33.5064,180000.0
2009-03-24 10:00:00,44.35,44.56,44.33,44.42,195400.0,33.5215,33.6802,33.5064,33.5744,195400.0
2009-03-24 10:10:00,44.41,44.5,44.27,44.27,117200.0,33.5668,33.6348,33.461,33.461,117200.0
2009-03-24 10:20:00,44.26,44.33,44.16,44.19,203600.0,33.4534,33.5064,33.3779,33.4005,203600.0
2009-03-24 10:30:00,44.16,44.19,44.07,44.17,140100.0,33.3779,33.4005,33.3098,33.3854,140100.0
2009-03-24 10:40:00,44.17,44.23,44.04,44.1,171200.0,33.3854,33.4308,33.2872,33.3325,171200.0
2009-03-24 10:50:00,44.11,44.23,44.11,44.18,104300.0,33.3401,33.4308,33.3401,33.393,104300.0
2009-03-24 11:00:00,44.16,44.28,44.1,44.26,74400.0,33.3779,33.4686,33.3325,33.4534,74400.0
2009-03-24 11:10:00,44.27,44.35,44.25,44.26,114500.0,33.461,33.5215,33.4459,33.4534,114500.0
2009-03-24 11:20:00,44.27,44.48,44.25,44.43,88500.0,33.461,33.6197,33.4459,33.5819,88500.0
2009-03-24 11:30:00,44.43,44.5,44.38,44.5,73900.0,33.5819,33.6348,33.5441,33.6348,73900.0
2009-03-24 11:40:00,44.5,44.5,44.38,44.43,54300.0,33.6348,33.6348,33.5441,33.5819,54300.0
2009-03-24 11:50:00,44.43,44.46,44.28,44.3,73100.0,33.5819,33.6046,33.4686,33.4837,73100.0
2009-03-24 12:00:00,44.29,44.31,44.22,44.24,74500.0,33.4761,33.4912,33.4232,33.4383,74500.0
2009-03-24 12:10:00,44.2,44.4,44.19,44.38,65400.0,33.4081,33.5593,33.4005,33.5441,65400.0
2009-03-24 12:20:00,44.38,44.44,44.35,44.43,35200.0,33.5441,33.5895,33.5215,33.5819,35200.0
2009-03-24 12:30:00,44.43,44.5,44.39,44.39,60800.0,33.5819,33.6348,33.5517,33.5517,60800.0
2009-03-24 12:40:00,44.38,44.53,44.36,44.53,59800.0,33.5441,33.6575,33.529,33.6575,59800.0
2009-03-24 12:50:00,44.54,44.68,44.52,44.64,66500.0,33.6651,33.7709,33.65,33.7407,66500.0
2009-03-24 13:00:00,44.64,44.69,44.57,44.68,78900.0,33.7407,33.7785,33.6878,33.7709,78900.0
2009-03-24 13:10:00,44.68,44.76,44.57,44.71,118600.0,33.7709,33.8314,33.6878,33.7936,118600.0
2009-03-24 13:20:00,44.71,44.84,44.71,44.78,62200.0,33.7936,33.8918,33.7936,33.8465,62200.0
2009-03-24 13:30:00,44.78,44.79,44.56,44.58,83200.0,33.8465,33.854,33.6802,33.6953,83200.0
2009-03-24 13:40:00,44.57,44.67,44.54,44.57,78800.0,33.6878,33.7633,33.6651,33.6878,78800.0
2009-03-24 13:50:00,44.55,44.59,44.46,44.55,121800.0,33.6726,33.7029,33.6046,33.6726,121800.0
2009-03-24 14:00:00,44.55,44.71,44.49,44.69,77700.0,33.6726,33.7936,33.6273,33.7785,77700.0
2009-03-24 14:10:00,44.71,44.73,44.6,44.69,137200.0,33.7936,33.8087,33.7104,33.7785,137200.0
2009-03-24 14:20:00,44.7,44.77,44.53,44.56,78200.0,33.786,33.8389,33.6575,33.6802,78200.0
2009-03-24 14:30:00,44.56,44.62,44.47,44.53,87900.0,33.6802,33.7255,33.6122,33.6575,87900.0
2009-03-24 14:40:00,44.54,44.62,44.51,44.53,49700.0,33.6651,33.7255,33.6424,33.6575,49700.0
2009-03-24 14:50:00,44.52,44.58,44.34,44.44,82200.0,33.65,33.6953,33.5139,33.5895,82200.0
2009-03-24 15:00:00,44.43,44.49,44.22,44.28,183700.0,33.5819,33.6273,33.4232,33.4686,183700.0
2009-03-24 15:10:00,44.26,44.39,44.24,44.3,58700.0,33.4534,33.5517,33.4383,33.4837,58700.0
2009-03-24 15:20:00,44.31,44.41,44.17,44.28,157600.0,33.4912,33.5668,33.3854,33.4686,157600.0
2009-03-24 15:30:00,44.28,44.41,44.21,44.34,118700.0,33.4686,33.5668,33.4157,33.5139,118700.0
2009-03-24 15:40:00,44.35,44.37,44.15,44.15,189400.0,33.5215,33.5366,33.3703,33.3703,189400.0
2009-03-24 15:50:00,44.15,44.18,43.85,43.89,434500.0,33.3703,33.393,33.1436,33.1738,434500.0
2009-03-25 09:30:00,44.26,44.42,44.2,44.33,319600.0,33.4534,33.5744,33.4081,33.5064,319600.0
2009-03-25 09:40:00,44.31,44.44,44.29,44.37,204300.0,33.4912,33.5895,33.4761,33.5366,204300.0
2009-03-25 09:50:00,44.36,44.62,44.36,44.57,125500.0,33.529,33.7255,33.529,33.6878,125500.0
2009-03-25 10:00:00,44.58,44.99,44.58,44.98,361600.0,33.6953,34.0052,33.6953,33.9976,361600.0
2009-03-25 10:10:00,44.97,44.97,44.76,44.81,105700.0,33.9901,33.9901,33.8314,33.8692,105700.0
2009-03-25 10:20:00,44.82,44.82,44.68,44.71,102800.0,33.8767,33.8767,33.7709,33.7936,102800.0
2009-03-25 10:30:00,44.69,45.04,44.66,44.98,110500.0,33.7785,34.043,33.7558,33.9976,110500.0
2009-03-25 10:40:00,44.98,45.0,44.8,44.82,67200.0,33.9976,34.0128,33.8616,33.8767,67200.0
2009-03-25 10:50:00,44.82,44.85,44.68,44.7,59700.0,33.8767,33.8994,33.7709,33.786,59700.0
2009-03-25 11:00:00,44.69,44.89,44.68,44.84,31300.0,33.7785,33.9296,33.7709,33.8918,31300.0
2009-03-25 11:10:00,44.83,44.88,44.6,44.64,66500.0,33.8843,33.9221,33.7104,33.7407,66500.0
2009-03-25 11:20:00,44.63,44.71,44.57,44.69,39200.0,33.7331,33.7936,33.6878,33.7785,39200.0
2009-03-25 11:30:00,44.7,44.76,44.59,44.69,47900.0,33.786,33.8314,33.7029,33.7785,47900.0
2009-03-25 11:40:00,44.67,44.8,44.6,44.76,82200.0,33.7633,33.8616,33.7104,33.8314,82200.0
2009-03-25 11:50:00,44.76,44.81,44.7,44.7,35800.0,33.8314,33.8692,33.786,33.786,35800.0
2009-03-25 12:00:00,44.71,44.91,44.67,44.83,46500.0,33.7936,33.9447,33.7633,33.8843,46500.0
2009-03-25 12:10:00,44.8,44.82,44.66,44.66,68300.0,33.8616,33.8767,33.7558,33.7558,68300.0
2009-03-25 12:20:00,44.65,44.69,44.52,44.59,69100.0,33.7482,33.7785,33.65,33.7029,69100.0
2009-03-25 12:30:00,44.59,44.63,44.49,44.56,61600.0,33.7029,33.7331,33.6273,33.6802,61600.0
2009-03-25 12:40:00,44.55,44.61,44.49,44.49,43100.0,33.6726,33.718,33.6273,33.6273,43100.0
2009-03-25 12:50:00,44.47,44.51,44.41,44.5,40000.0,33.6122,33.6424,33.5668,33.6348,40000.0
2009-03-25 13:00:00,44.51,44.6,44.44,44.44,75200.0,33.6424,33.7104,33.5895,33.5895,75200.0
2009-03-25 13:10:00,44.44,44.49,44.21,44.23,118900.0,33.5895,33.6273,33.4157,33.4308,118900.0
2009-03-25 13:20:00,44.23,44.28,44.03,44.11,114500.0,33.4308,33.4686,33.2796,33.3401,114500.0
2009-03-25 13:30:00,44.1,44.14,44.0,44.0,53200.0,33.3325,33.3627,33.2569,33.2569,53200.0
2009-03-25 13:40:00,43.99,44.04,43.88,43.96,121900.0,33.2494,33.2872,33.1662,33.2267,121900.0
2009-03-25 13:50:00,43.94,44.12,43.94,43.96,105000.0,33.2116,33.3476,33.2116,33.2267,105000.0
2009-03-25 14:00:00,43.96,43.97,43.48,43.52,233700.0,33.2267,33.2343,32.8639,32.8941,233700.0
2009-03-25 14:10:00,43.53,43.69,43.51,43.62,90600.0,32.9017,33.0226,32.8866,32.9697,90600.0
2009-03-25 14:20:00,43.62,43.73,43.56,43.56,147400.0,32.9697,33.0529,32.9244,32.9244,147400.0
2009-03-25 14:30:00,43.56,43.59,43.36,43.36,157400.0,32.9244,32.947,32.7732,32.7732,157400.0
2009-03-25 14:40:00,43.36,43.41,43.11,43.31,238100.0,32.7732,32.811,32.5842,32.7354,238100.0
2009-03-25 14:50:00,43.29,43.38,43.16,43.19,161200.0,32.7203,32.7883,32.622,32.6447,161200.0
2009-03-25 15:00:00,43.19,43.28,43.05,43.18,228400.0,32.6447,32.7127,32.5389,32.6371,228400.0
2009-03-25 15:10:00,43.18,43.41,43.17,43.38,129000.0,32.6371,32.811,32.6296,32.7883,129000.0
2009-03-25 15:20:00,43.4,43.66,43.37,43.63,183200.0,32.8034,32.9999,32.7807,32.9773,183200.0
2009-03-25 15:30:00,43.64,43.75,43.6,43.66,165800.0,32.9848,33.068,32.9546,32.9999,165800.0
2009-03-25 15:40:00,43.66,43.9,43.51,43.78,254400.0,32.9999,33.1813,32.8866,33.0906,254400.0
2009-03-25 15:50:00,43.78,44.4,43.72,44.28,383500.0,33.0906,33.5593,33.0453,33.4686,383500.0
2009-03-26 09:30:00,44.79,44.96,44.69,44.83,311800.0,33.854,33.9825,33.7785,33.8843,311800.0
2009-03-26 09:40:00,44.85,45.04,44.71,44.72,212400.0,33.8994,34.043,33.7936,33.8011,212400.0
2009-03-26 09:50:00,44.72,44.77,44.52,44.55,141700.0,33.8011,33.8389,33.65,33.6726,141700.0
2009-03-26 10:00:00,44.57,44.78,44.55,44.68,68200.0,33.6878,33.8465,33.6726,33.7709,68200.0
2009-03-26 10:10:00,44.65,44.65,44.38,44.55,99800.0,33.7482,33.7482,33.5441,33.6726,99800.0
2009-03-26 10:20:00,44.57,44.65,44.46,44.48,179100.0,33.6878,33.7482,33.6046,33.6197,179100.0
2009-03-26 10:30:00,44.46,44.72,44.42,44.67,174200.0,33.6046,33.8011,33.5744,33.7633,174200.0
2009-03-26 10:40:00,44.67,44.82,44.63,44.64,163600.0,33.7633,33.8767,33.7331,33.7407,163600.0
2009-03-26 10:50:00,44.62,44.69,44.55,44.66,124400.0,33.7255,33.7785,33.6726,33.7558,124400.0
2009-03-26 11:00:00,44.68,44.86,44.63,44.81,89300.0,33.7709,33.9069,33.7331,33.8692,89300.0
2009-03-26 11:10:00,44.79,44.86,44.72,44.76,66300.0,33.854,33.9069,33.8011,33.8314,66300.0
2009-03-26 11:20:00,44.76,44.89,44.68,44.68,103600.0,33.8314,33.9296,33.7709,33.7709,103600.0
2009-03-26 11:30:00,44.7,44.94,44.7,44.88,99400.0,33.786,33.9674,33.786,33.9221,99400.0
2009-03-26 11:40:00,44.88,44.93,44.8,44.85,139600.0,33.9221,33.9599,33.8616,33.8994,139600.0
2009-03-26 11:50:00,44.86,44.88,44.65,44.79,130600.0,33.9069,33.9221,33.7482,33.854,130600.0
2009-03-26 12:00:00,44.8,44.97,44.74,44.93,178600.0,33.8616,33.9901,33.8162,33.9599,178600.0
2009-03-26 12:10:00,44.93,44.93,44.78,44.88,173300.0,33.9599,33.9599,33.8465,33.9221,173300.0
2009-03-26 12:20:00,44.92,45.04,44.91,45.01,291600.0,33.9523,34.043,33.9447,34.0203,291600.0
2009-03-26 12:30:00,45.01,45.02,44.83,44.94,128300.0,34.0203,34.0279,33.8843,33.9674,128300.0
2009-03-26 12:40:00,44.95,44.96,44.74,44.81,101600.0,33.975,33.9825,33.8162,33.8692,101600.0
2009-03-26 12:50:00,44.83,44.84,44.71,44.76,83400.0,33.8843,33.8918,33.7936,33.8314,83400.0
2009-03-26 13:00:00,44.75,45.22,44.75,45.22,353900.0,33.8238,34.1791,33.8238,34.1791,353900.0
2009-03-26 13:10:00,45.21,45.22,45.1,45.16,220300.0,34.1715,34.1791,34.0884,34.1337,220300.0
2009-03-26 13:20:00,45.16,45.36,45.15,45.23,185100.0,34.1337,34.2849,34.1261,34.1866,185100.0
2009-03-26 13:30:00,45.23,45.28,45.11,45.15,94100.0,34.1866,34.2244,34.0959,34.1261,94100.0
2009-03-26 13:40:00,45.14,45.16,45.05,45.09,104700.0,34.1186,34.1337,34.0506,34.0808,104700.0
2009-03-26 13:50:00,45.1,45.24,45.07,45.12,97900.0,34.0884,34.1942,34.0657,34.1035,97900.0
2009-03-26 14:00:00,45.11,45.34,45.11,45.25,77300.0,34.0959,34.2698,34.0959,34.2017,77300.0
2009-03-26 14:10:00,45.24,45.29,45.12,45.14,91300.0,34.1942,34.232,34.1035,34.1186,91300.0
2009-03-26 14:20:00,45.14,45.28,45.02,45.04,120000.0,34.1186,34.2244,34.0279,34.043,120000.0
2009-03-26 14:30:00,45.03,45.09,44.93,45.01,162200.0,34.0354,34.0808,33.9599,34.0203,162200.0
2009-03-26 14:40:00,45.01,45.12,44.95,45.02,179100.0,34.0203,34.1035,33.975,34.0279,179100.0
2009-03-26 14:50:00,45.01,45.02,44.72,44.74,299900.0,34.0203,34.0279,33.8011,33.8162,299900.0
2009-03-26 15:00:00,44.74,45.04,44.73,44.96,201200.0,33.8162,34.043,33.8087,33.9825,201200.0
2009-03-26 15:10:00,44.95,45.02,44.8,44.88,205400.0,33.975,34.0279,33.8616,33.9221,205400.0
2009-03-26 15:20:00,44.88,45.21,44.87,45.16,185800.0,33.9221,34.1715,33.9145,34.1337,185800.0
2009-03-26 15:30:00,45.19,45.26,45.08,45.19,247200.0,34.1564,34.2093,34.0732,34.1564,247200.0
2009-03-26 15:40:00,45.18,45.38,45.18,45.25,332500.0,34.1488,34.3,34.1488,34.2017,332500.0
2009-03-26 15:50:00,45.27,45.38,45.12,45.32,365700.0,34.2168,34.3,34.1035,34.2546,365700.0
2009-03-27 09:30:00,44.73,44.77,44.53,44.63,202200.0,33.8087,33.8389,33.6575,33.7331,202200.0
2009-03-27 09:40:00,44.67,44.74,44.61,44.69,160000.0,33.7633,33.8162,33.718,33.7785,160000.0
2009-03-27 09:50:00,44.67,44.83,44.62,44.69,126000.0,33.7633,33.8843,33.7255,33.7785,126000.0
2009-03-27 10:00:00,44.68,44.74,44.44,44.47,215600.0,33.7709,33.8162,33.5895,33.6122,215600.0
2009-03-27 10:10:00,44.45,44.61,44.44,44.5,119300.0,33.5971,33.718,33.5895,33.6348,119300.0
2009-03-27 10:20:00,44.49,44.69,44.49,44.66,132300.0,33.6273,33.7785,33.6273,33.7558,132300.0
2009-03-27 10:30:00,44.67,44.8,44.55,44.74,136400.0,33.7633,33.8616,33.6726,33.8162,136400.0
2009-03-27 10:40:00,44.74,44.83,44.7,44.7,75500.0,33.8162,33.8843,33.786,33.786,75500.0
2009-03-27 10:50:00,44.68,44.85,44.68,44.77,173100.0,33.7709,33.8994,33.7709,33.8389,173100.0
2009-03-27 11:00:00,44.78,44.88,44.68,44.81,124600.0,33.8465,33.9221,33.7709,33.8692,124600.0
2009-03-27 11:10:00,44.81,44.92,44.73,44.83,85400.0,33.8692,33.9523,33.8087,33.8843,85400.0
2009-03-27 11:20:00,44.82,44.96,44.81,44.83,113000.0,33.8767,33.9825,33.8692,33.8843,113000.0
2009-03-27 11:30:00,44.83,44.88,44.76,44.8,119800.0,33.8843,33.9221,33.8314,33.8616,119800.0
2009-03-27 11:40:00,44.79,44.95,44.78,44.9,123500.0,33.854,33.975,33.8465,33.9372,123500.0
2009-03-27 11:50:00,44.9,44.93,44.82,44.83,114800.0,33.9372,33.9599,33.8767,33.8843,114800.0
2009-03-27 12:00:00,44.83,44.96,44.82,44.95,71400.0,33.8843,33.9825,33.8767,33.975,71400.0
2009-03-27 12:10:00,44.94,44.94,44.76,44.79,116700.0,33.9674,33.9674,33.8314,33.854,116700.0
2009-03-27 12:20:00,44.79,44.79,44.72,44.72,55500.0,33.854,33.854,33.8011,33.8011,55500.0
2009-03-27 12:30:00,44.73,44.79,44.71,44.71,59600.0,33.8087,33.854,33.7936,33.7936,59600.0
2009-03-27 12:40:00,44.72,44.86,44.72,44.78,114700.0,33.8011,33.9069,33.8011,33.8465,114700.0
2009-03-27 12:50:00,44.79,44.81,44.61,44.62,80500.0,33.854,33.8692,33.718,33.7255,80500.0
2009-03-27 13:00:00,44.62,44.65,44.56,44.58,62300.0,33.7255,33.7482,33.6802,33.6953,62300.0
2009-03-27 13:10:00,44.57,44.63,44.5,44.58,101300.0,33.6878,33.7331,33.6348,33.6953,101300.0
2009-03-27 13:20:00,44.58,44.66,44.57,44.63,86300.0,33.6953,33.7558,33.6878,33.7331,86300.0
2009-03-27 13:30:00,44.64,44.82,44.58,44.63,87700.0,33.7407,33.8767,33.6953,33.7331,87700.0
2009-03-27 13:40:00,44.61,44.66,44.38,44.51,141500.0,33.718,33.7558,33.5441,33.6424,141500.0
2009-03-27 13:50:00,44.51,44.51,44.34,44.43,95200.0,33.6424,33.6424,33.5139,33.5819,95200.0
2009-03-27 14:00:00,44.44,44.53,44.35,44.49,128600.0,33.5895,33.6575,33.5215,33.6273,128600.0
2009-03-27 14:10:00,44.48,44.59,44.45,44.57,96100.0,33.6197,33.7029,33.5971,33.6878,96100.0
2009-03-27 14:20:00,44.56,44.73,44.54,44.62,127400.0,33.6802,33.8087,33.6651,33.7255,127400.0
2009-03-27 14:30:00,44.62,44.66,44.49,44.53,102800.0,33.7255,33.7558,33.6273,33.6575,102800.0
2009-03-27 14:40:00,44.53,44.65,44.43,44.52,82200.0,33.6575,33.7482,33.5819,33.65,82200.0
2009-03-27 14:50:00,44.52,44.7,44.46,44.69,196000.0,33.65,33.786,33.6046,33.7785,196000.0
2009-03-27 15:00:00,44.69,44.89,44.69,44.74,124600.0,33.7785,33.9296,33.7785,33.8162,124600.0
2009-03-27 15:10:00,44.73,44.8,44.64,44.75,110500.0,33.8087,33.8616,33.7407,33.8238,110500.0
2009-03-27 15:20:00,44.74,44.77,44.55,44.6,191600.0,33.8162,33.8389,33.6726,33.7104,191600.0
2009-03-27 15:30:00,44.58,44.69,44.43,44.44,196600.0,33.6953,33.7785,33.5819,33.5895,196600.0
2009-03-27 15:40:00,44.44,44.65,44.39,44.62,227500.0,33.5895,33.7482,33.5517,33.7255,227500.0
2009-03-27 15:50:00,44.61,44.68,44.35,44.46,357400.0,33.718,33.7709,33.5215,33.6046,357400.0
2009-03-30 09:30:00,43.42,43.49,43.24,43.33,288700.0,32.8185,32.8714,32.6825,32.7505,288700.0
2009-03-30 09:40:00,43.3,43.3,43.08,43.11,168800.0,32.7278,32.7278,32.5616,32.5842,168800.0
2009-03-30 09:50:00,43.1,43.19,43.02,43.16,131700.0,32.5767,32.6447,32.5162,32.622,131700.0
2009-03-30 10:00:00,43.16,43.21,43.07,43.19,109000.0,32.622,32.6598,32.554,32.6447,109000.0
2009-03-30 10:10:00,43.2,43.25,43.1,43.12,56900.0,32.6523,32.69,32.5767,32.5918,56900.0
2009-03-30 10:20:00,43.13,43.17,43.04,43.12,38100.0,32.5993,32.6296,32.5313,32.5918,38100.0
2009-03-30 10:30:00,43.11,43.11,42.84,42.88,87800.0,32.5842,32.5842,32.3802,32.4104,87800.0
2009-03-30 10:40:00,42.9,42.9,42.79,42.88,54400.0,32.4255,32.4255,32.3424,32.4104,54400.0
2009-03-30 10:50:00,42.88,42.95,42.86,42.91,46000.0,32.4104,32.4633,32.3953,32.4331,46000.0
2009-03-30 11:00:00,42.9,42.91,42.75,42.8,70200.0,32.4255,32.4331,32.3121,32.3499,70200.0
2009-03-30 11:10:00,42.81,43.01,42.81,42.96,83000.0,32.3575,32.5086,32.3575,32.4709,83000.0
2009-03-30 11:20:00,42.97,43.05,42.81,42.82,125100.0,32.4784,32.5389,32.3575,32.365,125100.0
2009-03-30 11:30:00,42.79,42.84,42.71,42.82,117700.0,32.3424,32.3802,32.2819,32.365,117700.0
2009-03-30 11:40:00,42.81,42.9,42.77,42.88,64300.0,32.3575,32.4255,32.3272,32.4104,64300.0
2009-03-30 11:50:00,42.88,42.91,42.79,42.91,84700.0,32.4104,32.4331,32.3424,32.4331,84700.0
2009-03-30 12:00:00,42.9,42.93,42.85,42.87,69300.0,32.4255,32.4482,32.3877,32.4028,69300.0
2009-03-30 12:10:00,42.87,43.01,42.83,43.01,61400.0,32.4028,32.5086,32.3726,32.5086,61400.0
2009-03-30 12:20:00,43.0,43.05,42.97,43.01,65800.0,32.5011,32.5389,32.4784,32.5086,65800.0
2009-03-30 12:30:00,43.01,43.03,42.94,42.99,91900.0,32.5086,32.5238,32.4557,32.4935,91900.0
2009-03-30 12:40:00,42.99,43.01,42.92,42.97,73600.0,32.4935,32.5086,32.4406,32.4784,73600.0
2009-03-30 12:50:00,42.97,42.99,42.84,42.84,58600.0,32.4784,32.4935,32.3802,32.3802,58600.0
2009-03-30 13:00:00,42.85,42.89,42.8,42.8,81300.0,32.3877,32.4179,32.3499,32.3499,81300.0
2009-03-30 13:10:00,42.81,42.88,42.79,42.81,102800.0,32.3575,32.4104,32.3424,32.3575,102800.0
2009-03-30 13:20:00,42.8,42.98,42.79,42.93,110600.0,32.3499,32.486,32.3424,32.4482,110600.0
2009-03-30 13:30:00,42.93,42.97,42.74,42.79,91900.0,32.4482,32.4784,32.3046,32.3424,91900.0
2009-03-30 13:40:00,42.8,42.85,42.64,42.7,189700.0,32.3499,32.3877,32.229,32.2743,189700.0
2009-03-30 13:50:00,42.7,42.73,42.65,42.67,70000.0,32.2743,32.297,32.2365,32.2517,70000.0
2009-03-30 14:00:00,42.67,42.76,42.62,42.71,138400.0,32.2517,32.3197,32.2139,32.2819,138400.0
2009-03-30 14:10:00,42.71,42.9,42.7,42.84,124600.0,32.2819,32.4255,32.2743,32.3802,124600.0
2009-03-30 14:20:00,42.84,42.86,42.69,42.73,138600.0,32.3802,32.3953,32.2668,32.297,138600.0
2009-03-30 14:30:00,42.73,42.78,42.67,42.68,122400.0,32.297,32.3348,32.2517,32.2592,122400.0
2009-03-30 14:40:00,42.68,42.69,42.54,42.62,195400.0,32.2592,32.2668,32.1534,32.2139,195400.0
2009-03-30 14:50:00,42.63,42.68,42.51,42.51,148700.0,32.2214,32.2592,32.1307,32.1307,148700.0
2009-03-30 15:00:00,42.51,42.71,42.51,42.7,153800.0,32.1307,32.2819,32.1307,32.2743,153800.0
2009-03-30 15:10:00,42.7,42.85,42.69,42.72,150500.0,32.2743,32.3877,32.2668,32.2895,150500.0
2009-03-30 15:20:00,42.73,42.89,42.72,42.74,233200.0,32.297,32.4179,32.2895,32.3046,233200.0
2009-03-30 15:30:00,42.74,42.93,42.74,42.76,237600.0,32.3046,32.4482,32.3046,32.3197,237600.0
2009-03-30 15:40:00,42.76,42.85,42.68,42.75,398500.0,32.3197,32.3877,32.2592,32.3121,398500.0
2009-03-30 15:50:00,42.76,43.03,42.76,42.98,604800.0,32.3197,32.5238,32.3197,32.486,604800.0
2009-03-31 09:30:00,43.4,43.47,43.32,43.37,131300.0,32.8034,32.8563,32.743,32.7807,131300.0
2009-03-31 09:40:00,43.35,43.35,43.13,43.23,144600.0,32.7656,32.7656,32.5993,32.6749,144600.0
2009-03-31 09:50:00,43.22,43.26,43.11,43.2,120000.0,32.6674,32.6976,32.5842,32.6523,120000.0
2009-03-31 10:00:00,43.19,43.39,43.09,43.34,178900.0,32.6447,32.7959,32.5691,32.7581,178900.0
2009-03-31 10:10:00,43.33,43.36,43.16,43.27,179700.0,32.7505,32.7732,32.622,32.7052,179700.0
2009-03-31 10:20:00,43.26,43.38,43.19,43.38,146300.0,32.6976,32.7883,32.6447,32.7883,146300.0
2009-03-31 10:30:00,43.38,43.52,43.38,43.41,136000.0,32.7883,32.8941,32.7883,32.811,136000.0
2009-03-31 10:40:00,43.4,43.53,43.38,43.45,218000.0,32.8034,32.9017,32.7883,32.8412,218000.0
2009-03-31 10:50:00,43.45,43.5,43.29,43.36,118300.0,32.8412,32.879,32.7203,32.7732,118300.0
2009-03-31 11:00:00,43.38,43.57,43.38,43.57,160900.0,32.7883,32.9319,32.7883,32.9319,160900.0
2009-03-31 11:10:00,43.56,43.56,43.47,43.54,137500.0,32.9244,32.9244,32.8563,32.9092,137500.0
2009-03-31 11:20:00,43.53,43.59,43.48,43.55,153000.0,32.9017,32.947,32.8639,32.9168,153000.0
2009-03-31 11:30:00,43.54,43.54,43.44,43.47,78200.0,32.9092,32.9092,32.8337,32.8563,78200.0
2009-03-31 11:40:00,43.46,43.56,43.42,43.56,89000.0,32.8488,32.9244,32.8185,32.9244,89000.0
2009-03-31 11:50:00,43.55,43.6,43.5,43.53,107300.0,32.9168,32.9546,32.879,32.9017,107300.0
2009-03-31 12:00:00,43.52,43.53,43.39,43.42,85200.0,32.8941,32.9017,32.7959,32.8185,85200.0
2009-03-31 12:10:00,43.42,43.52,43.4,43.48,63200.0,32.8185,32.8941,32.8034,32.8639,63200.0
2009-03-31 12:20:00,43.49,43.5,43.36,43.39,95000.0,32.8714,32.879,32.7732,32.7959,95000.0
2009-03-31 12:30:00,43.38,43.44,43.35,43.42,47400.0,32.7883,32.8337,32.7656,32.8185,47400.0
2009-03-31 12:40:00,43.43,43.5,43.42,43.47,52700.0,32.8261,32.879,32.8185,32.8563,52700.0
2009-03-31 12:50:00,43.48,43.57,43.46,43.56,50100.0,32.8639,32.9319,32.8488,32.9244,50100.0
2009-03-31 13:00:00,43.56,43.7,43.55,43.69,162500.0,32.9244,33.0302,32.9168,33.0226,162500.0
2009-03-31 13:10:00,43.7,43.74,43.67,43.69,102800.0,33.0302,33.0604,33.0075,33.0226,102800.0
2009-03-31 13:20:00,43.69,43.75,43.68,43.7,103800.0,33.0226,33.068,33.0151,33.0302,103800.0
2009-03-31 13:30:00,43.69,43.79,43.69,43.76,120800.0,33.0226,33.0982,33.0226,33.0755,120800.0
2009-03-31 13:40:00,43.75,43.78,43.7,43.77,56200.0,33.068,33.0906,33.0302,33.0831,56200.0
2009-03-31 13:50:00,43.77,43.81,43.67,43.8,86600.0,33.0831,33.1133,33.0075,33.1058,86600.0
2009-03-31 14:00:00,43.81,43.86,43.77,43.85,115600.0,33.1133,33.1511,33.0831,33.1436,115600.0
2009-03-31 14:10:00,43.85,43.95,43.83,43.94,100100.0,33.1436,33.2191,33.1284,33.2116,100100.0
2009-03-31 14:20:00,43.93,43.93,43.83,43.88,146300.0,33.204,33.204,33.1284,33.1662,146300.0
2009-03-31 14:30:00,43.89,44.11,43.89,44.1,126700.0,33.1738,33.3401,33.1738,33.3325,126700.0
2009-03-31 14:40:00,44.1,44.16,44.07,44.09,99400.0,33.3325,33.3779,33.3098,33.325,99400.0
2009-03-31 14:50:00,44.1,44.16,44.01,44.02,143500.0,33.3325,33.3779,33.2645,33.272,143500.0
2009-03-31 15:00:00,44.02,44.03,43.88,43.94,196800.0,33.272,33.2796,33.1662,33.2116,196800.0
2009-03-31 15:10:00,43.92,43.95,43.83,43.94,231800.0,33.1965,33.2191,33.1284,33.2116,231800.0
2009-03-31 15:20:00,43.94,44.01,43.87,44.01,190900.0,33.2116,33.2645,33.1587,33.2645,190900.0
2009-03-31 15:30:00,44.01,44.01,43.59,43.73,284300.0,33.2645,33.2645,32.947,33.0529,284300.0
2009-03-31 15:40:00,43.72,43.76,43.37,43.37,494100.0,33.0453,33.0755,32.7807,32.7807,494100.0
2009-03-31 15:50:00,43.37,43.65,43.31,43.31,536700.0,32.7807,32.9924,32.7354,32.7354,536700.0
2009-04-01 09:30:00,42.79,42.84,42.66,42.82,146700.0,32.3424,32.3802,32.2441,32.365,146700.0
2009-04-01 09:40:00,42.8,42.87,42.73,42.74,120200.0,32.3499,32.4028,32.297,32.3046,120200.0
2009-04-01 09:50:00,42.75,42.97,42.74,42.97,73600.0,32.3121,32.4784,32.3046,32.4784,73600.0
2009-04-01 10:00:00,42.98,43.22,42.98,43.19,281300.0,32.486,32.6674,32.486,32.6447,281300.0
2009-04-01 10:10:00,43.2,43.47,43.2,43.46,229300.0,32.6523,32.8563,32.6523,32.8488,229300.0
2009-04-01 10:20:00,43.46,43.6,43.41,43.48,148700.0,32.8488,32.9546,32.811,32.8639,148700.0
2009-04-01 10:30:00,43.47,43.67,43.37,43.67,315800.0,32.8563,33.0075,32.7807,33.0075,315800.0
2009-04-01 10:40:00,43.66,43.77,43.63,43.66,240500.0,32.9999,33.0831,32.9773,32.9999,240500.0
2009-04-01 10:50:00,43.66,43.8,43.64,43.66,201600.0,32.9999,33.1058,32.9848,32.9999,201600.0
2009-04-01 11:00:00,43.66,43.7,43.59,43.59,89100.0,32.9999,33.0302,32.947,32.947,89100.0
2009-04-01 11:10:00,43.6,43.68,43.52,43.61,140500.0,32.9546,33.0151,32.8941,32.9621,140500.0
2009-04-01 11:20:00,43.61,43.75,43.56,43.72,216100.0,32.9621,33.068,32.9244,33.0453,216100.0
2009-04-01 11:30:00,43.73,43.83,43.7,43.8,132900.0,33.0529,33.1284,33.0302,33.1058,132900.0
2009-04-01 11:40:00,43.81,43.89,43.78,43.8,118600.0,33.1133,33.1738,33.0906,33.1058,118600.0
2009-04-01 11:50:00,43.81,43.89,43.75,43.86,98600.0,33.1133,33.1738,33.068,33.1511,98600.0
2009-04-01 12:00:00,43.89,44.02,43.86,43.99,113400.0,33.1738,33.272,33.1511,33.2494,113400.0
2009-04-01 12:10:00,44.0,44.07,43.98,43.98,74300.0,33.2569,33.3098,33.2418,33.2418,74300.0
2009-04-01 12:20:00,43.98,43.99,43.9,43.94,56700.0,33.2418,33.2494,33.1813,33.2116,56700.0
2009-04-01 12:30:00,43.93,43.99,43.83,43.86,68600.0,33.204,33.2494,33.1284,33.1511,68600.0
2009-04-01 12:40:00,43.87,43.91,43.83,43.9,31700.0,33.1587,33.1889,33.1284,33.1813,31700.0
2009-04-01 12:50:00,43.88,43.9,43.73,43.76,47100.0,33.1662,33.1813,33.0529,33.0755,47100.0
2009-04-01 13:00:00,43.76,43.86,43.71,43.73,61900.0,33.0755,33.1511,33.0377,33.0529,61900.0
2009-04-01 13:10:00,43.73,43.83,43.67,43.82,78400.0,33.0529,33.1284,33.0075,33.1209,78400.0
2009-04-01 13:20:00,43.82,43.9,43.81,43.87,34800.0,33.1209,33.1813,33.1133,33.1587,34800.0
2009-04-01 13:30:00,43.86,44.02,43.77,43.99,77500.0,33.1511,33.272,33.0831,33.2494,77500.0
2009-04-01 13:40:00,43.99,44.04,43.94,43.94,74800.0,33.2494,33.2872,33.2116,33.2116,74800.0
2009-04-01 13:50:00,43.95,44.11,43.92,44.08,99700.0,33.2191,33.3401,33.1965,33.3174,99700.0
2009-04-01 14:00:00,44.09,44.23,44.04,44.21,276400.0,33.325,33.4308,33.2872,33.4157,276400.0
2009-04-01 14:10:00,44.2,44.24,44.16,44.16,66300.0,33.4081,33.4383,33.3779,33.3779,66300.0
2009-04-01 14:20:00,44.17,44.17,44.07,44.09,76300.0,33.3854,33.3854,33.3098,33.325,76300.0
2009-04-01 14:30:00,44.1,44.23,44.1,44.17,78600.0,33.3325,33.4308,33.3325,33.3854,78600.0
2009-04-01 14:40:00,44.17,44.19,44.0,44.09,193900.0,33.3854,33.4005,33.2569,33.325,193900.0
2009-04-01 14:50:00,44.08,44.2,44.08,44.13,86600.0,33.3174,33.4081,33.3174,33.3552,86600.0
2009-04-01 15:00:00,44.14,44.15,43.87,43.87,582500.0,33.3627,33.3703,33.1587,33.1587,582500.0
2009-04-01 15:10:00,43.86,43.9,43.66,43.86,199600.0,33.1511,33.1813,32.9999,33.1511,199600.0
2009-04-01 15:20:00,43.86,43.97,43.79,43.93,111600.0,33.1511,33.2343,33.0982,33.204,111600.0
2009-04-01 15:30:00,43.95,44.24,43.82,44.22,163800.0,33.2191,33.4383,33.1209,33.4232,163800.0
2009-04-01 15:40:00,44.22,44.31,44.2,44.24,282600.0,33.4232,33.4912,33.4081,33.4383,282600.0
2009-04-01 15:50:00,44.23,44.35,44.11,44.14,484000.0,33.4308,33.5215,33.3401,33.3627,484000.0
2009-04-02 09:30:00,45.33,45.37,45.16,45.24,1190700.0,34.2622,34.2924,34.1337,34.1942,1190700.0
2009-04-02 09:40:00,45.23,45.39,45.12,45.36,235800.0,34.1866,34.3075,34.1035,34.2849,235800.0
2009-04-02 09:50:00,45.35,45.46,45.21,45.45,335200.0,34.2773,34.3605,34.1715,34.3529,335200.0
2009-04-02 10:00:00,45.45,45.6,45.43,45.49,369700.0,34.3529,34.4663,34.3378,34.3831,369700.0
2009-04-02 10:10:00,45.48,45.61,45.38,45.53,270300.0,34.3756,34.4738,34.3,34.4134,270300.0
2009-04-02 10:20:00,45.52,45.54,45.26,45.31,268000.0,34.4058,34.4209,34.2093,34.2471,268000.0
2009-04-02 10:30:00,45.3,45.42,45.27,45.38,118200.0,34.2395,34.3302,34.2168,34.3,118200.0
2009-04-02 10:40:00,45.38,45.62,45.31,45.61,287000.0,34.3,34.4814,34.2471,34.4738,287000.0
2009-04-02 10:50:00,45.62,45.63,45.52,45.62,273100.0,34.4814,34.4889,34.4058,34.4814,273100.0
2009-04-02 11:00:00,45.63,45.69,45.59,45.66,248400.0,34.4889,34.5343,34.4587,34.5116,248400.0
2009-04-02 11:10:00,45.65,45.92,45.65,45.9,203400.0,34.5041,34.7081,34.5041,34.693,203400.0
2009-04-02 11:20:00,45.91,45.92,45.84,45.87,119100.0,34.7006,34.7081,34.6477,34.6703,119100.0
2009-04-02 11:30:00,45.87,45.87,45.76,45.81,92600.0,34.6703,34.6703,34.5872,34.625,92600.0
2009-04-02 11:40:00,45.8,45.86,45.73,45.77,104000.0,34.6174,34.6628,34.5645,34.5948,104000.0
2009-04-02 11:50:00,45.77,45.83,45.71,45.81,39200.0,34.5948,34.6401,34.5494,34.625,39200.0
2009-04-02 12:00:00,45.81,45.84,45.73,45.84,84800.0,34.625,34.6477,34.5645,34.6477,84800.0
2009-04-02 12:10:00,45.84,45.95,45.81,45.93,172000.0,34.6477,34.7308,34.625,34.7157,172000.0
2009-04-02 12:20:00,45.93,46.09,45.92,46.04,227600.0,34.7157,34.8366,34.7081,34.7988,227600.0
2009-04-02 12:30:00,46.03,46.11,46.03,46.03,117000.0,34.7913,34.8517,34.7913,34.7913,117000.0
2009-04-02 12:40:00,46.04,46.05,45.99,46.01,104000.0,34.7988,34.8064,34.761,34.7762,104000.0
2009-04-02 12:50:00,46.01,46.07,45.89,45.89,324600.0,34.7762,34.8215,34.6855,34.6855,324600.0
2009-04-02 13:00:00,45.89,45.92,45.77,45.82,110000.0,34.6855,34.7081,34.5948,34.6326,110000.0
2009-04-02 13:10:00,45.82,45.83,45.77,45.81,86100.0,34.6326,34.6401,34.5948,34.625,86100.0
2009-04-02 13:20:00,45.82,45.82,45.66,45.7,160400.0,34.6326,34.6326,34.5116,34.5419,160400.0
2009-04-02 13:30:00,45.7,45.78,45.62,45.62,175400.0,34.5419,34.6023,34.4814,34.4814,175400.0
2009-04-02 13:40:00,45.62,45.73,45.55,45.66,145000.0,34.4814,34.5645,34.4285,34.5116,145000.0
2009-04-02 13:50:00,45.66,45.72,45.54,45.62,198700.0,34.5116,34.557,34.4209,34.4814,198700.0
2009-04-02 14:00:00,45.63,45.77,45.6,45.64,109300.0,34.4889,34.5948,34.4663,34.4965,109300.0
2009-04-02 14:10:00,45.67,45.69,45.58,45.63,53800.0,34.5192,34.5343,34.4512,34.4889,53800.0
2009-04-02 14:20:00,45.65,45.87,45.64,45.83,126200.0,34.5041,34.6703,34.4965,34.6401,126200.0
2009-04-02 14:30:00,45.84,45.94,45.84,45.93,66800.0,34.6477,34.7233,34.6477,34.7157,66800.0
2009-04-02 14:40:00,45.93,46.04,45.92,45.99,231300.0,34.7157,34.7988,34.7081,34.761,231300.0
2009-04-02 14:50:00,45.99,45.99,45.76,45.81,181400.0,34.761,34.761,34.5872,34.625,181400.0
2009-04-02 15:00:00,45.81,45.93,45.62,45.71,211900.0,34.625,34.7157,34.4814,34.5494,211900.0
2009-04-02 15:10:00,45.73,45.87,45.65,45.66,183800.0,34.5645,34.6703,34.5041,34.5116,183800.0
2009-04-02 15:20:00,45.65,45.85,45.6,45.76,168500.0,34.5041,34.6552,34.4663,34.5872,168500.0
2009-04-02 15:30:00,45.78,45.85,45.6,45.64,310500.0,34.6023,34.6552,34.4663,34.4965,310500.0
2009-04-02 15:40:00,45.62,45.78,45.45,45.58,428700.0,34.4814,34.6023,34.3529,34.4512,428700.0
2009-04-02 15:50:00,45.59,45.6,45.3,45.45,717900.0,34.4587,34.4663,34.2395,34.3529,717900.0
2009-04-03 09:30:00,45.51,45.64,45.42,45.51,181100.0,34.3982,34.4965,34.3302,34.3982,181100.0
2009-04-03 09:40:00,45.5,45.65,45.34,45.4,291400.0,34.3907,34.5041,34.2698,34.3151,291400.0
2009-04-03 09:50:00,45.38,45.52,45.33,45.48,118000.0,34.3,34.4058,34.2622,34.3756,118000.0
2009-04-03 10:00:00,45.46,45.49,45.2,45.32,179000.0,34.3605,34.3831,34.1639,34.2546,179000.0
2009-04-03 10:10:00,45.3,45.38,45.25,45.28,76600.0,34.2395,34.3,34.2017,34.2244,76600.0
2009-04-03 10:20:00,45.26,45.37,45.21,45.34,90900.0,34.2093,34.2924,34.1715,34.2698,90900.0
2009-04-03 10:30:00,45.34,45.38,45.22,45.26,70400.0,34.2698,34.3,34.1791,34.2093,70400.0
2009-04-03 10:40:00,45.27,45.31,45.11,45.17,80500.0,34.2168,34.2471,34.0959,34.1413,80500.0
2009-04-03 10:50:00,45.18,45.31,45.17,45.25,53000.0,34.1488,34.2471,34.1413,34.2017,53000.0
2009-04-03 11:00:00,45.26,45.32,45.17,45.25,56900.0,34.2093,34.2546,34.1413,34.2017,56900.0
2009-04-03 11:10:00,45.25,45.26,45.17,45.24,148500.0,34.2017,34.2093,34.1413,34.1942,148500.0
2009-04-03 11:20:00,45.23,45.27,45.15,45.27,96900.0,34.1866,34.2168,34.1261,34.2168,96900.0
2009-04-03 11:30:00,45.28,45.39,45.26,45.35,106500.0,34.2244,34.3075,34.2093,34.2773,106500.0
2009-04-03 11:40:00,45.35,45.45,45.35,45.41,104400.0,34.2773,34.3529,34.2773,34.3227,104400.0
2009-04-03 11:50:00,45.42,45.5,45.42,45.48,35500.0,34.3302,34.3907,34.3302,34.3756,35500.0
2009-04-03 12:00:00,45.48,45.58,45.46,45.52,56300.0,34.3756,34.4512,34.3605,34.4058,56300.0
2009-04-03 12:10:00,45.52,45.67,45.52,45.61,83400.0,34.4058,34.5192,34.4058,34.4738,83400.0
2009-04-03 12:20:00,45.61,45.67,45.56,45.66,77400.0,34.4738,34.5192,34.436,34.5116,77400.0
2009-04-03 12:30:00,45.66,45.71,45.59,45.62,125900.0,34.5116,34.5494,34.4587,34.4814,125900.0
2009-04-03 12:40:00,45.61,45.67,45.51,45.53,88300.0,34.4738,34.5192,34.3982,34.4134,88300.0
2009-04-03 12:50:00,45.54,45.55,45.49,45.53,35800.0,34.4209,34.4285,34.3831,34.4134,35800.0
2009-04-03 13:00:00,45.54,45.62,45.47,45.49,88100.0,34.4209,34.4814,34.368,34.3831,88100.0
2009-04-03 13:10:00,45.5,45.57,45.45,45.55,84100.0,34.3907,34.4436,34.3529,34.4285,84100.0
2009-04-03 13:20:00,45.55,45.62,45.47,45.61,61300.0,34.4285,34.4814,34.368,34.4738,61300.0
2009-04-03 13:30:00,45.61,45.64,45.56,45.56,94900.0,34.4738,34.4965,34.436,34.436,94900.0
2009-04-03 13:40:00,45.54,45.59,45.46,45.59,88000.0,34.4209,34.4587,34.3605,34.4587,88000.0
2009-04-03 13:50:00,45.57,45.73,45.56,45.7,57900.0,34.4436,34.5645,34.436,34.5419,57900.0
2009-04-03 14:00:00,45.72,45.76,45.63,45.65,59500.0,34.557,34.5872,34.4889,34.5041,59500.0
2009-04-03 14:10:00,45.65,45.78,45.64,45.77,75600.0,34.5041,34.6023,34.4965,34.5948,75600.0
2009-04-03 14:20:00,45.78,45.93,45.74,45.92,104300.0,34.6023,34.7157,34.5721,34.7081,104300.0
2009-04-03 14:30:00,45.93,45.95,45.87,45.9,108100.0,34.7157,34.7308,34.6703,34.693,108100.0
2009-04-03 14:40:00,45.9,45.94,45.73,45.75,150800.0,34.693,34.7233,34.5645,34.5796,150800.0
2009-04-03 14:50:00,45.75,45.88,45.72,45.84,84100.0,34.5796,34.6779,34.557,34.6477,84100.0
2009-04-03 15:00:00,45.84,45.87,45.64,45.67,96900.0,34.6477,34.6703,34.4965,34.5192,96900.0
2009-04-03 15:10:00,45.68,45.72,45.58,45.67,125000.0,34.5267,34.557,34.4512,34.5192,125000.0
2009-04-03 15:20:00,45.66,45.75,45.58,45.6,188100.0,34.5116,34.5796,34.4512,34.4663,188100.0
2009-04-03 15:30:00,45.61,45.7,45.52,45.55,255700.0,34.4738,34.5419,34.4058,34.4285,255700.0
2009-04-03 15:40:00,45.55,45.83,45.55,45.73,463200.0,34.4285,34.6401,34.4285,34.5645,463200.0
2009-04-03 15:50:00,45.74,46.04,45.74,46.04,253300.0,34.5721,34.7988,34.5721,34.7988,253300.0
2009-04-06 09:30:00,45.47,45.55,45.33,45.41,85300.0,34.368,34.4285,34.2622,34.3227,85300.0
2009-04-06 09:40:00,45.42,45.43,45.25,45.25,121000.0,34.3302,34.3378,34.2017,34.2017,121000.0
2009-04-06 09:50:00,45.26,45.42,45.26,45.4,78900.0,34.2093,34.3302,34.2093,34.3151,78900.0
2009-04-06 10:00:00,45.39,45.61,45.37,45.59,74200.0,34.3075,34.4738,34.2924,34.4587,74200.0
2009-04-06 10:10:00,45.59,45.59,45.35,45.41,98200.0,34.4587,34.4587,34.2773,34.3227,98200.0
2009-04-06 10:20:00,45.4,45.47,45.21,45.22,81900.0,34.3151,34.368,34.1715,34.1791,81900.0
2009-04-06 10:30:00,45.22,45.28,45.18,45.27,80000.0,34.1791,34.2244,34.1488,34.2168,80000.0
2009-04-06 10:40:00,45.26,45.37,45.23,45.32,84800.0,34.2093,34.2924,34.1866,34.2546,84800.0
2009-04-06 10:50:00,45.32,45.36,45.27,45.3,72600.0,34.2546,34.2849,34.2168,34.2395,72600.0
2009-04-06 11:00:00,45.29,45.29,45.1,45.18,161700.0,34.232,34.232,34.0884,34.1488,161700.0
2009-04-06 11:10:00,45.16,45.23,45.13,45.21,80000.0,34.1337,34.1866,34.111,34.1715,80000.0
2009-04-06 11:20:00,45.2,45.26,45.16,45.23,39500.0,34.1639,34.2093,34.1337,34.1866,39500.0
2009-04-06 11:30:00,45.23,45.3,45.16,45.22,96900.0,34.1866,34.2395,34.1337,34.1791,96900.0
2009-04-06 11:40:00,45.19,45.19,45.09,45.12,49900.0,34.1564,34.1564,34.0808,34.1035,49900.0
2009-04-06 11:50:00,45.11,45.14,45.02,45.06,81100.0,34.0959,34.1186,34.0279,34.0581,81100.0
2009-04-06 12:00:00,45.05,45.12,45.05,45.11,57900.0,34.0506,34.1035,34.0506,34.0959,57900.0
2009-04-06 12:10:00,45.11,45.12,44.99,44.99,36700.0,34.0959,34.1035,34.0052,34.0052,36700.0
2009-04-06 12:20:00,44.99,45.0,44.94,44.99,39800.0,34.0052,34.0128,33.9674,34.0052,39800.0
2009-04-06 12:30:00,44.99,45.0,44.94,44.96,21300.0,34.0052,34.0128,33.9674,33.9825,21300.0
2009-04-06 12:40:00,44.97,45.04,44.96,45.01,37500.0,33.9901,34.043,33.9825,34.0203,37500.0
2009-04-06 12:50:00,45.01,45.17,44.99,45.17,54000.0,34.0203,34.1413,34.0052,34.1413,54000.0
2009-04-06 13:00:00,45.17,45.23,45.11,45.13,47600.0,34.1413,34.1866,34.0959,34.111,47600.0
2009-04-06 13:10:00,45.13,45.23,45.1,45.11,59400.0,34.111,34.1866,34.0884,34.0959,59400.0
2009-04-06 13:20:00,45.11,45.21,45.09,45.09,69900.0,34.0959,34.1715,34.0808,34.0808,69900.0
2009-04-06 13:30:00,45.1,45.1,45.01,45.06,44200.0,34.0884,34.0884,34.0203,34.0581,44200.0
2009-04-06 13:40:00,45.06,45.3,45.04,45.3,56100.0,34.0581,34.2395,34.043,34.2395,56100.0
2009-04-06 13:50:00,45.27,45.3,45.22,45.25,77400.0,34.2168,34.2395,34.1791,34.2017,77400.0
2009-04-06 14:00:00,45.25,45.31,45.22,45.29,109800.0,34.2017,34.2471,34.1791,34.232,109800.0
2009-04-06 14:10:00,45.29,45.35,45.17,45.23,100500.0,34.232,34.2773,34.1413,34.1866,100500.0
2009-04-06 14:20:00,45.22,45.34,45.18,45.29,38700.0,34.1791,34.2698,34.1488,34.232,38700.0
2009-04-06 14:30:00,45.31,45.33,45.13,45.15,144700.0,34.2471,34.2622,34.111,34.1261,144700.0
2009-04-06 14:40:00,45.16,45.26,45.11,45.23,141700.0,34.1337,34.2093,34.0959,34.1866,141700.0
2009-04-06 14:50:00,45.21,45.43,45.21,45.32,64600.0,34.1715,34.3378,34.1715,34.2546,64600.0
2009-04-06 15:00:00,45.32,45.37,45.23,45.27,89200.0,34.2546,34.2924,34.1866,34.2168,89200.0
2009-04-06 15:10:00,45.26,45.48,45.2,45.43,138600.0,34.2093,34.3756,34.1639,34.3378,138600.0
2009-04-06 15:20:00,45.47,45.5,45.29,45.36,150200.0,34.368,34.3907,34.232,34.2849,150200.0
2009-04-06 15:30:00,45.35,45.53,45.3,45.3,90200.0,34.2773,34.4134,34.2395,34.2395,90200.0
2009-04-06 15:40:00,45.31,45.5,45.31,45.44,115900.0,34.2471,34.3907,34.2471,34.3453,115900.0
2009-04-06 15:50:00,45.46,45.74,45.46,45.6,282400.0,34.3605,34.5721,34.3605,34.4663,282400.0
2009-04-07 09:30:00,44.87,44.89,44.67,44.72,144900.0,33.9145,33.9296,33.7633,33.8011,144900.0
2009-04-07 09:40:00,44.71,44.73,44.58,44.71,161400.0,33.7936,33.8087,33.6953,33.7936,161400.0
2009-04-07 09:50:00,44.71,44.77,44.63,44.75,105800.0,33.7936,33.8389,33.7331,33.8238,105800.0
2009-04-07 10:00:00,44.73,44.76,44.62,44.66,94000.0,33.8087,33.8314,33.7255,33.7558,94000.0
2009-04-07 10:10:00,44.68,44.78,44.62,44.69,186500.0,33.7709,33.8465,33.7255,33.7785,186500.0
2009-04-07 10:20:00,44.68,44.88,44.68,44.88,135900.0,33.7709,33.9221,33.7709,33.9221,135900.0
2009-04-07 10:30:00,44.88,45.01,44.85,44.98,92600.0,33.9221,34.0203,33.8994,33.9976,92600.0
2009-04-07 10:40:00,45.0,45.11,44.93,45.06,109700.0,34.0128,34.0959,33.9599,34.0581,109700.0
2009-04-07 10:50:00,45.06,45.06,44.95,44.96,70300.0,34.0581,34.0581,33.975,33.9825,70300.0
2009-04-07 11:00:00,44.95,45.04,44.9,44.92,59500.0,33.975,34.043,33.9372,33.9523,59500.0
2009-04-07 11:10:00,44.92,44.96,44.89,44.9,52100.0,33.9523,33.9825,33.9296,33.9372,52100.0
2009-04-07 11:20:00,44.91,44.99,44.88,44.93,142700.0,33.9447,34.0052,33.9221,33.9599,142700.0
2009-04-07 11:30:00,44.92,45.04,44.84,44.86,139200.0,33.9523,34.043,33.8918,33.9069,139200.0
2009-04-07 11:40:00,44.85,44.86,44.8,44.83,172600.0,33.8994,33.9069,33.8616,33.8843,172600.0
2009-04-07 11:50:00,44.84,44.88,44.8,44.83,94500.0,33.8918,33.9221,33.8616,33.8843,94500.0
2009-04-07 12:00:00,44.84,44.9,44.81,44.85,121500.0,33.8918,33.9372,33.8692,33.8994,121500.0
2009-04-07 12:10:00,44.85,45.0,44.83,44.92,222900.0,33.8994,34.0128,33.8843,33.9523,222900.0
2009-04-07 12:20:00,44.92,44.95,44.79,44.82,138500.0,33.9523,33.975,33.854,33.8767,138500.0
2009-04-07 12:30:00,44.8,44.88,44.77,44.77,112400.0,33.8616,33.9221,33.8389,33.8389,112400.0
2009-04-07 12:40:00,44.78,44.89,44.78,44.89,123200.0,33.8465,33.9296,33.8465,33.9296,123200.0
2009-04-07 12:50:00,44.89,44.93,44.88,44.9,39400.0,33.9296,33.9599,33.9221,33.9372,39400.0
2009-04-07 13:00:00,44.9,44.92,44.74,44.75,78800.0,33.9372,33.9523,33.8162,33.8238,78800.0
2009-04-07 13:10:00,44.75,44.76,44.64,44.66,167500.0,33.8238,33.8314,33.7407,33.7558,167500.0
2009-04-07 13:20:00,44.64,44.66,44.59,44.63,60500.0,33.7407,33.7558,33.7029,33.7331,60500.0
2009-04-07 13:30:00,44.62,44.62,44.5,44.53,76000.0,33.7255,33.7255,33.6348,33.6575,76000.0
2009-04-07 13:40:00,44.54,44.62,44.53,44.55,93900.0,33.6651,33.7255,33.6575,33.6726,93900.0
2009-04-07 13:50:00,44.53,44.65,44.51,44.6,91000.0,33.6575,33.7482,33.6424,33.7104,91000.0
2009-04-07 14:00:00,44.57,44.59,44.48,44.57,47000.0,33.6878,33.7029,33.6197,33.6878,47000.0
2009-04-07 14:10:00,44.56,44.67,44.55,44.6,144900.0,33.6802,33.7633,33.6726,33.7104,144900.0
2009-04-07 14:20:00,44.59,44.62,44.53,44.6,104400.0,33.7029,33.7255,33.6575,33.7104,104400.0
2009-04-07 14:30:00,44.6,44.6,44.48,44.48,52100.0,33.7104,33.7104,33.6197,33.6197,52100.0
2009-04-07 14:40:00,44.49,44.57,44.47,44.52,98000.0,33.6273,33.6878,33.6122,33.65,98000.0
2009-04-07 14:50:00,44.53,44.65,44.53,44.65,124800.0,33.6575,33.7482,33.6575,33.7482,124800.0
2009-04-07 15:00:00,44.64,44.65,44.53,44.65,110800.0,33.7407,33.7482,33.6575,33.7482,110800.0
2009-04-07 15:10:00,44.67,44.83,44.67,44.78,95100.0,33.7633,33.8843,33.7633,33.8465,95100.0
2009-04-07 15:20:00,44.78,44.81,44.63,44.64,94600.0,33.8465,33.8692,33.7331,33.7407,94600.0
2009-04-07 15:30:00,44.65,44.78,44.64,44.74,137300.0,33.7482,33.8465,33.7407,33.8162,137300.0
2009-04-07 15:40:00,44.72,44.93,44.68,44.74,294600.0,33.8011,33.9599,33.7709,33.8162,294600.0
2009-04-07 15:50:00,44.75,44.79,44.48,44.48,371300.0,33.8238,33.854,33.6197,33.6197,371300.0
2009-04-08 09:30:00,44.76,44.93,44.72,44.84,117100.0,33.8314,33.9599,33.8011,33.8918,117100.0
2009-04-08 09:40:00,44.84,45.05,44.77,44.95,60100.0,33.8918,34.0506,33.8389,33.975,60100.0
2009-04-08 09:50:00,44.94,44.94,44.84,44.86,42500.0,33.9674,33.9674,33.8918,33.9069,42500.0
2009-04-08 10:00:00,44.83,44.89,44.73,44.77,130700.0,33.8843,33.9296,33.8087,33.8389,130700.0
2009-04-08 10:10:00,44.76,44.86,44.67,44.69,63200.0,33.8314,33.9069,33.7633,33.7785,63200.0
2009-04-08 10:20:00,44.67,44.68,44.49,44.55,94400.0,33.7633,33.7709,33.6273,33.6726,94400.0
2009-04-08 10:30:00,44.55,44.61,44.49,44.52,82500.0,33.6726,33.718,33.6273,33.65,82500.0
2009-04-08 10:40:00,44.52,44.64,44.51,44.56,119800.0,33.65,33.7407,33.6424,33.6802,119800.0
2009-04-08 10:50:00,44.55,44.68,44.54,44.67,97900.0,33.6726,33.7709,33.6651,33.7633,97900.0
2009-04-08 11:00:00,44.68,44.82,44.68,44.79,91500.0,33.7709,33.8767,33.7709,33.854,91500.0
2009-04-08 11:10:00,44.78,44.86,44.76,44.78,93900.0,33.8465,33.9069,33.8314,33.8465,93900.0
2009-04-08 11:20:00,44.78,44.89,44.78,44.78,89500.0,33.8465,33.9296,33.8465,33.8465,89500.0
2009-04-08 11:30:00,44.78,44.98,44.74,44.94,104300.0,33.8465,33.9976,33.8162,33.9674,104300.0
2009-04-08 11:40:00,44.95,45.0,44.88,44.95,133200.0,33.975,34.0128,33.9221,33.975,133200.0
2009-04-08 11:50:00,44.95,44.99,44.89,44.89,52200.0,33.975,34.0052,33.9296,33.9296,52200.0
2009-04-08 12:00:00,44.88,44.9,44.83,44.86,78200.0,33.9221,33.9372,33.8843,33.9069,78200.0
2009-04-08 12:10:00,44.87,44.92,44.78,44.88,73200.0,33.9145,33.9523,33.8465,33.9221,73200.0
2009-04-08 12:20:00,44.86,45.01,44.86,44.94,88700.0,33.9069,34.0203,33.9069,33.9674,88700.0
2009-04-08 12:30:00,44.95,44.97,44.89,44.95,43000.0,33.975,33.9901,33.9296,33.975,43000.0
2009-04-08 12:40:00,44.95,45.14,44.95,45.11,139900.0,33.975,34.1186,33.975,34.0959,139900.0
2009-04-08 12:50:00,45.11,45.21,45.08,45.14,114200.0,34.0959,34.1715,34.0732,34.1186,114200.0
2009-04-08 13:00:00,45.14,45.15,45.08,45.1,81400.0,34.1186,34.1261,34.0732,34.0884,81400.0
2009-04-08 13:10:00,45.1,45.13,45.03,45.04,107100.0,34.0884,34.111,34.0354,34.043,107100.0
2009-04-08 13:20:00,45.04,45.12,45.03,45.09,74600.0,34.043,34.1035,34.0354,34.0808,74600.0
2009-04-08 13:30:00,45.1,45.15,45.0,45.01,73800.0,34.0884,34.1261,34.0128,34.0203,73800.0
2009-04-08 13:40:00,45.01,45.08,45.01,45.07,98700.0,34.0203,34.0732,34.0203,34.0657,98700.0
2009-04-08 13:50:00,45.08,45.09,45.01,45.05,49200.0,34.0732,34.0808,34.0203,34.0506,49200.0
2009-04-08 14:00:00,45.06,45.06,44.82,44.84,148500.0,34.0581,34.0581,33.8767,33.8918,148500.0
2009-04-08 14:10:00,44.83,44.9,44.75,44.8,159800.0,33.8843,33.9372,33.8238,33.8616,159800.0
2009-04-08 14:20:00,44.8,44.84,44.71,44.83,117600.0,33.8616,33.8918,33.7936,33.8843,117600.0
2009-04-08 14:30:00,44.82,44.87,44.78,44.82,75700.0,33.8767,33.9145,33.8465,33.8767,75700.0
2009-04-08 14:40:00,44.82,44.89,44.73,44.83,103900.0,33.8767,33.9296,33.8087,33.8843,103900.0
2009-04-08 14:50:00,44.84,44.84,44.65,44.74,109600.0,33.8918,33.8918,33.7482,33.8162,109600.0
2009-04-08 15:00:00,44.73,44.73,44.53,44.57,141900.0,33.8087,33.8087,33.6575,33.6878,141900.0
2009-04-08 15:10:00,44.57,44.72,44.51,44.68,145200.0,33.6878,33.8011,33.6424,33.7709,145200.0
2009-04-08 15:20:00,44.68,44.81,44.67,44.72,212300.0,33.7709,33.8692,33.7633,33.8011,212300.0
2009-04-08 15:30:00,44.73,44.91,44.71,44.91,193400.0,33.8087,33.9447,33.7936,33.9447,193400.0
2009-04-08 15:40:00,44.92,45.0,44.86,44.94,309300.0,33.9523,34.0128,33.9069,33.9674,309300.0
2009-04-08 15:50:00,44.95,45.07,44.87,45.03,365900.0,33.975,34.0657,33.9145,34.0354,365900.0
2009-04-09 09:30:00,46.18,46.23,46.05,46.06,186700.0,34.9047,34.9424,34.8064,34.814,186700.0
2009-04-09 09:40:00,46.05,46.22,46.02,46.2,173700.0,34.8064,34.9349,34.7837,34.9198,173700.0
2009-04-09 09:50:00,46.2,46.41,46.2,46.39,190100.0,34.9198,35.0785,34.9198,35.0634,190100.0
2009-04-09 10:00:00,46.4,46.47,46.35,46.35,221200.0,35.0709,35.1239,35.0331,35.0331,221200.0
2009-04-09 10:10:00,46.37,46.39,46.32,46.32,95000.0,35.0483,35.0634,35.0105,35.0105,95000.0
2009-04-09 10:20:00,46.32,46.43,46.32,46.38,211600.0,35.0105,35.0936,35.0105,35.0558,211600.0
2009-04-09 10:30:00,46.38,46.42,46.3,46.4,133000.0,35.0558,35.0861,34.9954,35.0709,133000.0
2009-04-09 10:40:00,46.39,46.39,46.22,46.27,79500.0,35.0634,35.0634,34.9349,34.9727,79500.0
2009-04-09 10:50:00,46.26,46.31,46.24,46.26,38800.0,34.9651,35.0029,34.95,34.9651,38800.0
2009-04-09 11:00:00,46.27,46.32,46.21,46.29,72700.0,34.9727,35.0105,34.9273,34.9878,72700.0
2009-04-09 11:10:00,46.29,46.35,46.26,46.34,69500.0,34.9878,35.0331,34.9651,35.0256,69500.0
2009-04-09 11:20:00,46.34,46.34,46.17,46.17,74700.0,35.0256,35.0256,34.8971,34.8971,74700.0
2009-04-09 11:30:00,46.17,46.23,46.14,46.17,97200.0,34.8971,34.9424,34.8744,34.8971,97200.0
2009-04-09 11:40:00,46.16,46.18,46.07,46.15,104400.0,34.8895,34.9047,34.8215,34.882,104400.0
2009-04-09 11:50:00,46.16,46.24,46.13,46.23,44700.0,34.8895,34.95,34.8669,34.9424,44700.0
2009-04-09 12:00:00,46.23,46.25,46.17,46.24,81200.0,34.9424,34.9576,34.8971,34.95,81200.0
2009-04-09 12:10:00,46.24,46.28,46.15,46.18,88100.0,34.95,34.9802,34.882,34.9047,88100.0
2009-04-09 12:20:00,46.19,46.27,46.19,46.26,531300.0,34.9122,34.9727,34.9122,34.9651,531300.0
2009-04-09 12:30:00,46.27,46.3,46.25,46.28,82400.0,34.9727,34.9954,34.9576,34.9802,82400.0
2009-04-09 12:40:00,46.27,46.32,46.26,46.29,97100.0,34.9727,35.0105,34.9651,34.9878,97100.0
2009-04-09 12:50:00,46.28,46.32,46.27,46.27,83600.0,34.9802,35.0105,34.9727,34.9727,83600.0
2009-04-09 13:00:00,46.27,46.39,46.25,46.38,246500.0,34.9727,35.0634,34.9576,35.0558,246500.0
2009-04-09 13:10:00,46.38,46.4,46.34,46.36,55900.0,35.0558,35.0709,35.0256,35.0407,55900.0
2009-04-09 13:20:00,46.37,46.42,46.3,46.33,198900.0,35.0483,35.0861,34.9954,35.018,198900.0
2009-04-09 13:30:00,46.33,46.35,46.29,46.31,92000.0,35.018,35.0331,34.9878,35.0029,92000.0
2009-04-09 13:40:00,46.31,46.4,46.28,46.39,74400.0,35.0029,35.0709,34.9802,35.0634,74400.0
2009-04-09 13:50:00,46.39,46.45,46.37,46.43,104000.0,35.0634,35.1087,35.0483,35.0936,104000.0
2009-04-09 14:00:00,46.43,46.43,46.36,46.43,253000.0,35.0936,35.0936,35.0407,35.0936,253000.0
2009-04-09 14:10:00,46.42,46.46,46.26,46.31,196100.0,35.0861,35.1163,34.9651,35.0029,196100.0
2009-04-09 14:20:00,46.31,46.42,46.31,46.37,98900.0,35.0029,35.0861,35.0029,35.0483,98900.0
2009-04-09 14:30:00,46.37,46.54,46.37,46.53,163500.0,35.0483,35.1768,35.0483,35.1692,163500.0
2009-04-09 14:40:00,46.54,46.64,46.5,46.61,190200.0,35.1768,35.2523,35.1465,35.2297,190200.0
2009-04-09 14:50:00,46.61,46.64,46.51,46.56,192300.0,35.2297,35.2523,35.1541,35.1919,192300.0
2009-04-09 15:00:00,46.55,46.59,46.52,46.59,48100.0,35.1843,35.2146,35.1616,35.2146,48100.0
2009-04-09 15:10:00,46.59,46.62,46.47,46.61,101800.0,35.2146,35.2372,35.1239,35.2297,101800.0
2009-04-09 15:20:00,46.62,46.63,46.51,46.57,62600.0,35.2372,35.2448,35.1541,35.1994,62600.0
2009-04-09 15:30:00,46.58,46.66,46.51,46.65,161200.0,35.207,35.2675,35.1541,35.2599,161200.0
2009-04-09 15:40:00,46.62,46.67,46.5,46.65,232500.0,35.2372,35.275,35.1465,35.2599,232500.0
2009-04-09 15:50:00,46.66,46.8,46.59,46.79,411900.0,35.2675,35.3733,35.2146,35.3657,411900.0
2009-04-13 09:30:00,46.34,46.42,46.29,46.37,168900.0,35.0256,35.0861,34.9878,35.0483,168900.0
2009-04-13 09:40:00,46.38,46.4,46.22,46.3,111300.0,35.0558,35.0709,34.9349,34.9954,111300.0
2009-04-13 09:50:00,46.29,46.32,46.16,46.24,214300.0,34.9878,35.0105,34.8895,34.95,214300.0
2009-04-13 10:00:00,46.23,46.4,46.21,46.38,98600.0,34.9424,35.0709,34.9273,35.0558,98600.0
2009-04-13 10:10:00,46.39,46.59,46.38,46.53,116700.0,35.0634,35.2146,35.0558,35.1692,116700.0
2009-04-13 10:20:00,46.54,46.67,46.53,46.57,85400.0,35.1768,35.275,35.1692,35.1994,85400.0
2009-04-13 10:30:00,46.57,46.57,46.45,46.45,168500.0,35.1994,35.1994,35.1087,35.1087,168500.0
2009-04-13 10:40:00,46.44,46.47,46.38,46.46,146500.0,35.1012,35.1239,35.0558,35.1163,146500.0
2009-04-13 10:50:00,46.46,46.53,46.4,46.44,179700.0,35.1163,35.1692,35.0709,35.1012,179700.0
2009-04-13 11:00:00,46.44,46.44,46.27,46.29,118900.0,35.1012,35.1012,34.9727,34.9878,118900.0
2009-04-13 11:10:00,46.29,46.38,46.29,46.34,138000.0,34.9878,35.0558,34.9878,35.0256,138000.0
2009-04-13 11:20:00,46.33,46.5,46.31,46.46,109200.0,35.018,35.1465,35.0029,35.1163,109200.0
2009-04-13 11:30:00,46.45,46.47,46.37,46.38,115600.0,35.1087,35.1239,35.0483,35.0558,115600.0
2009-04-13 11:40:00,46.39,46.45,46.32,46.39,79700.0,35.0634,35.1087,35.0105,35.0634,79700.0
2009-04-13 11:50:00,46.4,46.4,46.27,46.36,95500.0,35.0709,35.0709,34.9727,35.0407,95500.0
2009-04-13 12:00:00,46.36,46.47,46.36,46.43,46900.0,35.0407,35.1239,35.0407,35.0936,46900.0
2009-04-13 12:10:00,46.43,46.52,46.42,46.51,65500.0,35.0936,35.1616,35.0861,35.1541,65500.0
2009-04-13 12:20:00,46.5,46.51,46.43,46.47,67400.0,35.1465,35.1541,35.0936,35.1239,67400.0
2009-04-13 12:30:00,46.47,46.58,46.47,46.54,41600.0,35.1239,35.207,35.1239,35.1768,41600.0
2009-04-13 12:40:00,46.53,46.56,46.5,46.54,34200.0,35.1692,35.1919,35.1465,35.1768,34200.0
2009-04-13 12:50:00,46.55,46.62,46.54,46.61,28500.0,35.1843,35.2372,35.1768,35.2297,28500.0
2009-04-13 13:00:00,46.59,46.59,46.48,46.52,65600.0,35.2146,35.2146,35.1314,35.1616,65600.0
2009-04-13 13:10:00,46.52,46.6,46.5,46.6,53400.0,35.1616,35.2221,35.1465,35.2221,53400.0
2009-04-13 13:20:00,46.61,46.78,46.61,46.7,100900.0,35.2297,35.3582,35.2297,35.2977,100900.0
2009-04-13 13:30:00,46.73,46.81,46.71,46.73,120400.0,35.3204,35.3808,35.3053,35.3204,120400.0
2009-04-13 13:40:00,46.74,46.81,46.73,46.77,64900.0,35.3279,35.3808,35.3204,35.3506,64900.0
2009-04-13 13:50:00,46.77,46.84,46.76,46.84,63000.0,35.3506,35.4035,35.343,35.4035,63000.0
2009-04-13 14:00:00,46.84,46.88,46.78,46.78,139700.0,35.4035,35.4337,35.3582,35.3582,139700.0
2009-04-13 14:10:00,46.79,46.79,46.67,46.73,184200.0,35.3657,35.3657,35.275,35.3204,184200.0
2009-04-13 14:20:00,46.75,46.79,46.7,46.73,118800.0,35.3355,35.3657,35.2977,35.3204,118800.0
2009-04-13 14:30:00,46.73,46.83,46.72,46.76,85400.0,35.3204,35.396,35.3128,35.343,85400.0
2009-04-13 14:40:00,46.76,46.85,46.69,46.7,113100.0,35.343,35.4111,35.2901,35.2977,113100.0
2009-04-13 14:50:00,46.71,46.81,46.69,46.7,109400.0,35.3053,35.3808,35.2901,35.2977,109400.0
2009-04-13 15:00:00,46.69,46.92,46.62,46.85,184600.0,35.2901,35.464,35.2372,35.4111,184600.0
2009-04-13 15:10:00,46.85,47.04,46.85,47.01,177500.0,35.4111,35.5547,35.4111,35.532,177500.0
2009-04-13 15:20:00,47.01,47.08,46.97,47.03,131800.0,35.532,35.5849,35.5018,35.5471,131800.0
2009-04-13 15:30:00,47.03,47.14,46.99,47.12,155300.0,35.5471,35.6303,35.5169,35.6151,155300.0
2009-04-13 15:40:00,47.12,47.22,47.04,47.07,459200.0,35.6151,35.6907,35.5547,35.5774,459200.0
2009-04-13 15:50:00,47.07,47.13,46.83,46.83,361400.0,35.5774,35.6227,35.396,35.396,361400.0
2009-04-14 09:30:00,46.39,46.46,46.19,46.33,496300.0,35.0634,35.1163,34.9122,35.018,496300.0
2009-04-14 09:40:00,46.32,46.33,46.14,46.27,147600.0,35.0105,35.018,34.8744,34.9727,147600.0
2009-04-14 09:50:00,46.3,46.46,46.3,46.44,139600.0,34.9954,35.1163,34.9954,35.1012,139600.0
2009-04-14 10:00:00,46.44,46.5,46.37,46.39,128100.0,35.1012,35.1465,35.0483,35.0634,128100.0
2009-04-14 10:10:00,46.39,46.52,46.38,46.48,121400.0,35.0634,35.1616,35.0558,35.1314,121400.0
2009-04-14 10:20:00,46.45,46.62,46.45,46.62,101400.0,35.1087,35.2372,35.1087,35.2372,101400.0
2009-04-14 10:30:00,46.63,46.77,46.61,46.73,127700.0,35.2448,35.3506,35.2297,35.3204,127700.0
2009-04-14 10:40:00,46.73,46.84,46.71,46.77,110100.0,35.3204,35.4035,35.3053,35.3506,110100.0
2009-04-14 10:50:00,46.77,46.79,46.68,46.69,59300.0,35.3506,35.3657,35.2826,35.2901,59300.0
2009-04-14 11:00:00,46.7,46.75,46.58,46.6,205600.0,35.2977,35.3355,35.207,35.2221,205600.0
2009-04-14 11:10:00,46.6,46.62,46.54,46.54,67700.0,35.2221,35.2372,35.1768,35.1768,67700.0
2009-04-14 11:20:00,46.55,46.55,46.42,46.42,46700.0,35.1843,35.1843,35.0861,35.0861,46700.0
2009-04-14 11:30:00,46.42,46.57,46.42,46.54,81300.0,35.0861,35.1994,35.0861,35.1768,81300.0
2009-04-14 11:40:00,46.54,46.61,46.5,46.57,66900.0,35.1768,35.2297,35.1465,35.1994,66900.0
2009-04-14 11:50:00,46.58,46.58,46.45,46.46,67200.0,35.207,35.207,35.1087,35.1163,67200.0
2009-04-14 12:00:00,46.45,46.46,46.39,46.39,26800.0,35.1087,35.1163,35.0634,35.0634,26800.0
2009-04-14 12:10:00,46.37,46.38,46.25,46.33,53300.0,35.0483,35.0558,34.9576,35.018,53300.0
2009-04-14 12:20:00,46.33,46.41,46.29,46.37,73800.0,35.018,35.0785,34.9878,35.0483,73800.0
2009-04-14 12:30:00,46.37,46.41,46.33,46.33,43000.0,35.0483,35.0785,35.018,35.018,43000.0
2009-04-14 12:40:00,46.33,46.33,46.0,46.04,264700.0,35.018,35.018,34.7686,34.7988,264700.0
2009-04-14 12:50:00,46.03,46.07,45.95,46.02,133000.0,34.7913,34.8215,34.7308,34.7837,133000.0
2009-04-14 13:00:00,46.03,46.04,45.93,45.97,43300.0,34.7913,34.7988,34.7157,34.7459,43300.0
2009-04-14 13:10:00,45.97,46.08,45.92,46.05,168900.0,34.7459,34.8291,34.7081,34.8064,168900.0
2009-04-14 13:20:00,46.06,46.1,45.99,46.08,76100.0,34.814,34.8442,34.761,34.8291,76100.0
2009-04-14 13:30:00,46.08,46.14,46.03,46.03,118200.0,34.8291,34.8744,34.7913,34.7913,118200.0
2009-04-14 13:40:00,46.03,46.1,45.97,46.01,49000.0,34.7913,34.8442,34.7459,34.7762,49000.0
2009-04-14 13:50:00,46.01,46.09,45.97,46.09,90400.0,34.7762,34.8366,34.7459,34.8366,90400.0
2009-04-14 14:00:00,46.09,46.09,45.94,45.99,150400.0,34.8366,34.8366,34.7233,34.761,150400.0
2009-04-14 14:10:00,45.99,46.13,45.93,46.12,124500.0,34.761,34.8669,34.7157,34.8593,124500.0
2009-04-14 14:20:00,46.12,46.22,46.07,46.21,121200.0,34.8593,34.9349,34.8215,34.9273,121200.0
2009-04-14 14:30:00,46.22,46.24,46.12,46.22,101600.0,34.9349,34.95,34.8593,34.9349,101600.0
2009-04-14 14:40:00,46.23,46.24,46.11,46.14,77200.0,34.9424,34.95,34.8517,34.8744,77200.0
2009-04-14 14:50:00,46.16,46.25,46.04,46.25,140600.0,34.8895,34.9576,34.7988,34.9576,140600.0
2009-04-14 15:00:00,46.25,46.33,46.19,46.2,130800.0,34.9576,35.018,34.9122,34.9198,130800.0
2009-04-14 15:10:00,46.21,46.37,46.15,46.37,137200.0,34.9273,35.0483,34.882,35.0483,137200.0
2009-04-14 15:20:00,46.36,46.37,46.13,46.18,124800.0,35.0407,35.0483,34.8669,34.9047,124800.0
2009-04-14 15:30:00,46.2,46.23,46.07,46.07,144500.0,34.9198,34.9424,34.8215,34.8215,144500.0
2009-04-14 15:40:00,46.05,46.26,46.03,46.14,235500.0,34.8064,34.9651,34.7913,34.8744,235500.0
2009-04-14 15:50:00,46.14,46.2,45.95,46.04,251200.0,34.8744,34.9198,34.7308,34.7988,251200.0
2009-04-15 09:30:00,45.75,45.83,45.63,45.79,82400.0,34.5796,34.6401,34.4889,34.6099,82400.0
2009-04-15 09:40:00,45.77,45.93,45.72,45.81,99200.0,34.5948,34.7157,34.557,34.625,99200.0
2009-04-15 09:50:00,45.83,46.02,45.83,45.99,92700.0,34.6401,34.7837,34.6401,34.761,92700.0
2009-04-15 10:00:00,46.01,46.14,45.97,46.14,128200.0,34.7762,34.8744,34.7459,34.8744,128200.0
2009-04-15 10:10:00,46.15,46.2,46.02,46.05,140200.0,34.882,34.9198,34.7837,34.8064,140200.0
2009-04-15 10:20:00,46.07,46.13,46.06,46.08,112300.0,34.8215,34.8669,34.814,34.8291,112300.0
2009-04-15 10:30:00,46.08,46.09,45.94,45.99,264100.0,34.8291,34.8366,34.7233,34.761,264100.0
2009-04-15 10:40:00,46.0,46.06,45.93,45.96,139600.0,34.7686,34.814,34.7157,34.7384,139600.0
2009-04-15 10:50:00,45.96,45.96,45.82,45.83,80100.0,34.7384,34.7384,34.6326,34.6401,80100.0
2009-04-15 11:00:00,45.84,45.88,45.78,45.8,72100.0,34.6477,34.6779,34.6023,34.6174,72100.0
2009-04-15 11:10:00,45.82,45.85,45.74,45.84,130900.0,34.6326,34.6552,34.5721,34.6477,130900.0
2009-04-15 11:20:00,45.85,45.93,45.84,45.87,84200.0,34.6552,34.7157,34.6477,34.6703,84200.0
2009-04-15 11:30:00,45.88,46.05,45.88,46.01,132100.0,34.6779,34.8064,34.6779,34.7762,132100.0
2009-04-15 11:40:00,46.01,46.04,45.93,45.99,99900.0,34.7762,34.7988,34.7157,34.761,99900.0
2009-04-15 11:50:00,45.99,46.12,45.97,46.08,84300.0,34.761,34.8593,34.7459,34.8291,84300.0
2009-04-15 12:00:00,46.08,46.16,46.05,46.12,91400.0,34.8291,34.8895,34.8064,34.8593,91400.0
2009-04-15 12:10:00,46.11,46.13,46.03,46.07,84200.0,34.8517,34.8669,34.7913,34.8215,84200.0
2009-04-15 12:20:00,46.07,46.16,46.05,46.05,97500.0,34.8215,34.8895,34.8064,34.8064,97500.0
2009-04-15 12:30:00,46.05,46.12,46.04,46.11,57500.0,34.8064,34.8593,34.7988,34.8517,57500.0
2009-04-15 12:40:00,46.1,46.18,46.06,46.15,52600.0,34.8442,34.9047,34.814,34.882,52600.0
2009-04-15 12:50:00,46.18,46.25,46.16,46.23,64000.0,34.9047,34.9576,34.8895,34.9424,64000.0
2009-04-15 13:00:00,46.26,46.31,46.13,46.17,345400.0,34.9651,35.0029,34.8669,34.8971,345400.0
2009-04-15 13:10:00,46.17,46.22,46.13,46.13,36700.0,34.8971,34.9349,34.8669,34.8669,36700.0
2009-04-15 13:20:00,46.12,46.18,46.08,46.12,68000.0,34.8593,34.9047,34.8291,34.8593,68000.0
2009-04-15 13:30:00,46.12,46.18,46.09,46.09,107600.0,34.8593,34.9047,34.8366,34.8366,107600.0
2009-04-15 13:40:00,46.09,46.1,45.98,45.99,106600.0,34.8366,34.8442,34.7535,34.761,106600.0
2009-04-15 13:50:00,45.96,46.05,45.94,46.05,71300.0,34.7384,34.8064,34.7233,34.8064,71300.0
2009-04-15 14:00:00,46.05,46.19,46.0,46.17,163200.0,34.8064,34.9122,34.7686,34.8971,163200.0
2009-04-15 14:10:00,46.18,46.19,45.89,45.91,171900.0,34.9047,34.9122,34.6855,34.7006,171900.0
2009-04-15 14:20:00,45.9,45.92,45.84,45.85,167800.0,34.693,34.7081,34.6477,34.6552,167800.0
2009-04-15 14:30:00,45.85,45.94,45.81,45.85,222600.0,34.6552,34.7233,34.625,34.6552,222600.0
2009-04-15 14:40:00,45.85,45.93,45.79,45.89,126700.0,34.6552,34.7157,34.6099,34.6855,126700.0
2009-04-15 14:50:00,45.9,45.91,45.79,45.85,122800.0,34.693,34.7006,34.6099,34.6552,122800.0
2009-04-15 15:00:00,45.85,46.04,45.84,45.92,164000.0,34.6552,34.7988,34.6477,34.7081,164000.0
2009-04-15 15:10:00,45.92,46.18,45.89,46.13,357000.0,34.7081,34.9047,34.6855,34.8669,357000.0
2009-04-15 15:20:00,46.13,46.17,46.08,46.12,180000.0,34.8669,34.8971,34.8291,34.8593,180000.0
2009-04-15 15:30:00,46.14,46.21,46.09,46.2,176000.0,34.8744,34.9273,34.8366,34.9198,176000.0
2009-04-15 15:40:00,46.22,46.34,46.22,46.33,227500.0,34.9349,35.0256,34.9349,35.018,227500.0
2009-04-15 15:50:00,46.33,46.6,46.3,46.54,215300.0,35.018,35.2221,34.9954,35.1768,215300.0
2009-04-16 09:30:00,46.9,46.9,46.73,46.84,136000.0,35.4489,35.4489,35.3204,35.4035,136000.0
2009-04-16 09:40:00,46.84,46.84,46.52,46.58,131400.0,35.4035,35.4035,35.1616,35.207,131400.0
2009-04-16 09:50:00,46.56,46.69,46.46,46.65,100700.0,35.1919,35.2901,35.1163,35.2599,100700.0
2009-04-16 10:00:00,46.65,46.72,46.42,46.45,193400.0,35.2599,35.3128,35.0861,35.1087,193400.0
2009-04-16 10:10:00,46.48,46.59,46.44,46.55,119300.0,35.1314,35.2146,35.1012,35.1843,119300.0
2009-04-16 10:20:00,46.56,46.66,46.52,46.61,138600.0,35.1919,35.2675,35.1616,35.2297,138600.0
2009-04-16 10:30:00,46.61,46.71,46.54,46.55,178500.0,35.2297,35.3053,35.1768,35.1843,178500.0
2009-04-16 10:40:00,46.55,46.55,46.33,46.42,144800.0,35.1843,35.1843,35.018,35.0861,144800.0
2009-04-16 10:50:00,46.41,46.41,46.31,46.41,165600.0,35.0785,35.0785,35.0029,35.0785,165600.0
2009-04-16 11:00:00,46.4,46.5,46.38,46.5,98200.0,35.0709,35.1465,35.0558,35.1465,98200.0
2009-04-16 11:10:00,46.51,46.51,46.47,46.5,68500.0,35.1541,35.1541,35.1239,35.1465,68500.0
2009-04-16 11:20:00,46.49,46.54,46.46,46.54,59900.0,35.139,35.1768,35.1163,35.1768,59900.0
2009-04-16 11:30:00,46.55,46.65,46.53,46.64,57100.0,35.1843,35.2599,35.1692,35.2523,57100.0
2009-04-16 11:40:00,46.64,46.74,46.61,46.69,65700.0,35.2523,35.3279,35.2297,35.2901,65700.0
2009-04-16 11:50:00,46.67,46.74,46.65,46.71,40800.0,35.275,35.3279,35.2599,35.3053,40800.0
2009-04-16 12:00:00,46.67,46.69,46.65,46.68,34200.0,35.275,35.2901,35.2599,35.2826,34200.0
2009-04-16 12:10:00,46.68,46.79,46.68,46.73,75400.0,35.2826,35.3657,35.2826,35.3204,75400.0
2009-04-16 12:20:00,46.74,46.74,46.63,46.65,28400.0,35.3279,35.3279,35.2448,35.2599,28400.0
2009-04-16 12:30:00,46.66,46.69,46.66,46.66,21600.0,35.2675,35.2901,35.2675,35.2675,21600.0
2009-04-16 12:40:00,46.66,46.8,46.64,46.79,45000.0,35.2675,35.3733,35.2523,35.3657,45000.0
2009-04-16 12:50:00,46.81,46.9,46.79,46.83,131800.0,35.3808,35.4489,35.3657,35.396,131800.0
2009-04-16 13:00:00,46.83,46.92,46.82,46.87,75400.0,35.396,35.464,35.3884,35.4262,75400.0
2009-04-16 13:10:00,46.87,46.87,46.77,46.82,114100.0,35.4262,35.4262,35.3506,35.3884,114100.0
2009-04-16 13:20:00,46.82,46.89,46.82,46.86,121100.0,35.3884,35.4413,35.3884,35.4186,121100.0
2009-04-16 13:30:00,46.86,46.89,46.69,46.71,192300.0,35.4186,35.4413,35.2901,35.3053,192300.0
2009-04-16 13:40:00,46.72,46.73,46.67,46.68,88700.0,35.3128,35.3204,35.275,35.2826,88700.0
2009-04-16 13:50:00,46.67,46.81,46.64,46.79,143500.0,35.275,35.3808,35.2523,35.3657,143500.0
2009-04-16 14:00:00,46.79,46.88,46.79,46.86,90900.0,35.3657,35.4337,35.3657,35.4186,90900.0
2009-04-16 14:10:00,46.86,46.97,46.86,46.93,132600.0,35.4186,35.5018,35.4186,35.4715,132600.0
2009-04-16 14:20:00,46.92,47.05,46.92,47.05,200700.0,35.464,35.5622,35.464,35.5622,200700.0
2009-04-16 14:30:00,47.07,47.23,47.04,47.19,139300.0,35.5774,35.6983,35.5547,35.6681,139300.0
2009-04-16 14:40:00,47.2,47.25,47.17,47.22,195400.0,35.6756,35.7134,35.6529,35.6907,195400.0
2009-04-16 14:50:00,47.21,47.41,47.21,47.35,257500.0,35.6832,35.8343,35.6832,35.789,257500.0
2009-04-16 15:00:00,47.35,47.47,47.29,47.44,185000.0,35.789,35.8797,35.7436,35.857,185000.0
2009-04-16 15:10:00,47.44,47.52,47.41,47.52,166100.0,35.857,35.9175,35.8343,35.9175,166100.0
2009-04-16 15:20:00,47.52,47.59,47.43,47.46,161000.0,35.9175,35.9704,35.8495,35.8721,161000.0
2009-04-16 15:30:00,47.46,47.56,47.4,47.56,172100.0,35.8721,35.9477,35.8268,35.9477,172100.0
2009-04-16 15:40:00,47.56,47.61,47.26,47.28,275800.0,35.9477,35.9855,35.721,35.7361,275800.0
2009-04-16 15:50:00,47.28,47.42,47.27,47.3,499600.0,35.7361,35.8419,35.7285,35.7512,499600.0
2009-04-17 09:30:00,47.41,47.44,47.21,47.27,205300.0,35.8343,35.857,35.6832,35.7285,205300.0
2009-04-17 09:40:00,47.26,47.3,47.17,47.3,121600.0,35.721,35.7512,35.6529,35.7512,121600.0
2009-04-17 09:50:00,47.32,47.44,47.16,47.27,331200.0,35.7663,35.857,35.6454,35.7285,331200.0
2009-04-17 10:00:00,47.31,47.45,47.24,47.44,82600.0,35.7588,35.8646,35.7058,35.857,82600.0
2009-04-17 10:10:00,47.43,47.43,47.25,47.35,104700.0,35.8495,35.8495,35.7134,35.789,104700.0
2009-04-17 10:20:00,47.34,47.37,47.27,47.28,122900.0,35.7814,35.8041,35.7285,35.7361,122900.0
2009-04-17 10:30:00,47.27,47.27,47.05,47.12,104400.0,35.7285,35.7285,35.5622,35.6151,104400.0
2009-04-17 10:40:00,47.14,47.24,47.1,47.24,46500.0,35.6303,35.7058,35.6,35.7058,46500.0
2009-04-17 10:50:00,47.24,47.25,47.18,47.18,73800.0,35.7058,35.7134,35.6605,35.6605,73800.0
2009-04-17 11:00:00,47.19,47.22,47.11,47.21,135700.0,35.6681,35.6907,35.6076,35.6832,135700.0
2009-04-17 11:10:00,47.23,47.25,47.14,47.15,101400.0,35.6983,35.7134,35.6303,35.6378,101400.0
2009-04-17 11:20:00,47.14,47.28,47.11,47.25,89100.0,35.6303,35.7361,35.6076,35.7134,89100.0
2009-04-17 11:30:00,47.24,47.41,47.22,47.37,95800.0,35.7058,35.8343,35.6907,35.8041,95800.0
2009-04-17 11:40:00,47.37,47.41,47.34,47.37,46300.0,35.8041,35.8343,35.7814,35.8041,46300.0
2009-04-17 11:50:00,47.38,47.45,47.36,47.38,51500.0,35.8117,35.8646,35.7965,35.8117,51500.0
2009-04-17 12:00:00,47.38,47.44,47.37,47.43,44300.0,35.8117,35.857,35.8041,35.8495,44300.0
2009-04-17 12:10:00,47.44,47.46,47.31,47.35,109400.0,35.857,35.8721,35.7588,35.789,109400.0
2009-04-17 12:20:00,47.36,47.46,47.35,47.46,41400.0,35.7965,35.8721,35.789,35.8721,41400.0
2009-04-17 12:30:00,47.46,47.46,47.29,47.3,81900.0,35.8721,35.8721,35.7436,35.7512,81900.0
2009-04-17 12:40:00,47.29,47.5,47.29,47.47,186100.0,35.7436,35.9024,35.7436,35.8797,186100.0
2009-04-17 12:50:00,47.47,47.5,47.42,47.49,89200.0,35.8797,35.9024,35.8419,35.8948,89200.0
2009-04-17 13:00:00,47.49,47.59,47.46,47.56,124600.0,35.8948,35.9704,35.8721,35.9477,124600.0
2009-04-17 13:10:00,47.55,47.58,47.52,47.58,65400.0,35.9402,35.9628,35.9175,35.9628,65400.0
2009-04-17 13:20:00,47.58,47.66,47.58,47.63,60800.0,35.9628,36.0233,35.9628,36.0006,60800.0
2009-04-17 13:30:00,47.63,47.64,47.58,47.64,73600.0,36.0006,36.0082,35.9628,36.0082,73600.0
2009-04-17 13:40:00,47.65,47.73,47.64,47.7,132200.0,36.0157,36.0762,36.0082,36.0535,132200.0
2009-04-17 13:50:00,47.69,47.76,47.69,47.75,101400.0,36.046,36.0989,36.046,36.0913,101400.0
2009-04-17 14:00:00,47.75,47.76,47.62,47.64,149400.0,36.0913,36.0989,35.9931,36.0082,149400.0
2009-04-17 14:10:00,47.64,47.69,47.62,47.68,91000.0,36.0082,36.046,35.9931,36.0384,91000.0
2009-04-17 14:20:00,47.68,47.73,47.64,47.72,279000.0,36.0384,36.0762,36.0082,36.0686,279000.0
2009-04-17 14:30:00,47.74,47.86,47.73,47.83,202900.0,36.0838,36.1745,36.0762,36.1518,202900.0
2009-04-17 14:40:00,47.84,47.86,47.74,47.74,207300.0,36.1593,36.1745,36.0838,36.0838,207300.0
2009-04-17 14:50:00,47.73,47.73,47.57,47.6,138900.0,36.0762,36.0762,35.9553,35.9779,138900.0
2009-04-17 15:00:00,47.6,47.69,47.6,47.66,131100.0,35.9779,36.046,35.9779,36.0233,131100.0
2009-04-17 15:10:00,47.7,47.83,47.69,47.72,177700.0,36.0535,36.1518,36.046,36.0686,177700.0
2009-04-17 15:20:00,47.72,47.84,47.69,47.79,152500.0,36.0686,36.1593,36.046,36.1216,152500.0
2009-04-17 15:30:00,47.78,47.82,47.67,47.79,235200.0,36.114,36.1442,36.0309,36.1216,235200.0
2009-04-17 15:40:00,47.79,47.88,47.7,47.79,214600.0,36.1216,36.1896,36.0535,36.1216,214600.0
2009-04-17 15:50:00,47.78,47.82,47.54,47.61,264200.0,36.114,36.1442,35.9326,35.9855,264200.0
2009-04-20 09:30:00,46.72,46.79,46.64,46.7,146400.0,35.3128,35.3657,35.2523,35.2977,146400.0
2009-04-20 09:40:00,46.7,46.74,46.45,46.5,195100.0,35.2977,35.3279,35.1087,35.1465,195100.0
2009-04-20 09:50:00,46.5,46.51,46.37,46.43,226300.0,35.1465,35.1541,35.0483,35.0936,226300.0
2009-04-20 10:00:00,46.42,46.42,46.29,46.35,290200.0,35.0861,35.0861,34.9878,35.0331,290200.0
2009-04-20 10:10:00,46.35,46.36,46.18,46.2,217100.0,35.0331,35.0407,34.9047,34.9198,217100.0
2009-04-20 10:20:00,46.18,46.27,46.17,46.21,185000.0,34.9047,34.9727,34.8971,34.9273,185000.0
2009-04-20 10:30:00,46.2,46.23,46.11,46.19,142700.0,34.9198,34.9424,34.8517,34.9122,142700.0
2009-04-20 10:40:00,46.2,46.21,45.99,46.05,180000.0,34.9198,34.9273,34.761,34.8064,180000.0
2009-04-20 10:50:00,46.05,46.08,46.0,46.04,225100.0,34.8064,34.8291,34.7686,34.7988,225100.0
2009-04-20 11:00:00,46.04,46.05,45.94,46.03,159500.0,34.7988,34.8064,34.7233,34.7913,159500.0
2009-04-20 11:10:00,46.03,46.04,45.96,46.04,128900.0,34.7913,34.7988,34.7384,34.7988,128900.0
2009-04-20 11:20:00,46.04,46.12,46.04,46.09,101700.0,34.7988,34.8593,34.7988,34.8366,101700.0
2009-04-20 11:30:00,46.09,46.12,46.03,46.06,176600.0,34.8366,34.8593,34.7913,34.814,176600.0
2009-04-20 11:40:00,46.06,46.07,45.97,46.02,116400.0,34.814,34.8215,34.7459,34.7837,116400.0
2009-04-20 11:50:00,46.02,46.11,45.97,45.99,154200.0,34.7837,34.8517,34.7459,34.761,154200.0
2009-04-20 12:00:00,46.0,46.0,45.9,45.93,139800.0,34.7686,34.7686,34.693,34.7157,139800.0
2009-04-20 12:10:00,45.93,46.0,45.9,45.94,110400.0,34.7157,34.7686,34.693,34.7233,110400.0
2009-04-20 12:20:00,45.93,45.99,45.92,45.93,122400.0,34.7157,34.761,34.7081,34.7157,122400.0
2009-04-20 12:30:00,45.93,45.97,45.88,45.88,91000.0,34.7157,34.7459,34.6779,34.6779,91000.0
2009-04-20 12:40:00,45.89,45.95,45.87,45.95,78300.0,34.6855,34.7308,34.6703,34.7308,78300.0
2009-04-20 12:50:00,45.95,46.0,45.9,46.0,75700.0,34.7308,34.7686,34.693,34.7686,75700.0
2009-04-20 13:00:00,45.99,45.99,45.81,45.81,148800.0,34.761,34.761,34.625,34.625,148800.0
2009-04-20 13:10:00,45.8,45.82,45.75,45.77,122300.0,34.6174,34.6326,34.5796,34.5948,122300.0
2009-04-20 13:20:00,45.77,45.81,45.75,45.76,91800.0,34.5948,34.625,34.5796,34.5872,91800.0
2009-04-20 13:30:00,45.75,45.85,45.75,45.84,67700.0,34.5796,34.6552,34.5796,34.6477,67700.0
2009-04-20 13:40:00,45.85,45.88,45.8,45.82,107200.0,34.6552,34.6779,34.6174,34.6326,107200.0
2009-04-20 13:50:00,45.82,45.9,45.78,45.87,61900.0,34.6326,34.693,34.6023,34.6703,61900.0
2009-04-20 14:00:00,45.87,45.87,45.76,45.79,62100.0,34.6703,34.6703,34.5872,34.6099,62100.0
2009-04-20 14:10:00,45.78,45.78,45.73,45.78,91900.0,34.6023,34.6023,34.5645,34.6023,91900.0
2009-04-20 14:20:00,45.78,45.8,45.72,45.79,103100.0,34.6023,34.6174,34.557,34.6099,103100.0
2009-04-20 14:30:00,45.78,45.8,45.69,45.71,76400.0,34.6023,34.6174,34.5343,34.5494,76400.0
2009-04-20 14:40:00,45.7,45.83,45.7,45.79,128100.0,34.5419,34.6401,34.5419,34.6099,128100.0
2009-04-20 14:50:00,45.79,45.8,45.61,45.63,110600.0,34.6099,34.6174,34.4738,34.4889,110600.0
2009-04-20 15:00:00,45.63,45.72,45.61,45.7,104200.0,34.4889,34.557,34.4738,34.5419,104200.0
2009-04-20 15:10:00,45.71,45.73,45.62,45.63,117200.0,34.5494,34.5645,34.4814,34.4889,117200.0
2009-04-20 15:20:00,45.63,45.66,45.55,45.61,159400.0,34.4889,34.5116,34.4285,34.4738,159400.0
2009-04-20 15:30:00,45.62,45.83,45.61,45.61,194700.0,34.4814,34.6401,34.4738,34.4738,194700.0
2009-04-20 15:40:00,45.61,45.79,45.59,45.73,453300.0,34.4738,34.6099,34.4587,34.5645,453300.0
2009-04-20 15:50:00,45.74,45.75,45.54,45.54,760500.0,34.5721,34.5796,34.4209,34.4209,760500.0
2009-04-21 09:30:00,45.19,45.5,45.19,45.46,176200.0,34.1564,34.3907,34.1564,34.3605,176200.0
2009-04-21 09:40:00,45.46,45.58,45.45,45.45,250900.0,34.3605,34.4512,34.3529,34.3529,250900.0
2009-04-21 09:50:00,45.46,45.67,45.46,45.57,169300.0,34.3605,34.5192,34.3605,34.4436,169300.0
2009-04-21 10:00:00,45.56,45.6,45.39,45.51,127500.0,34.436,34.4663,34.3075,34.3982,127500.0
2009-04-21 10:10:00,45.51,45.53,45.37,45.4,126100.0,34.3982,34.4134,34.2924,34.3151,126100.0
2009-04-21 10:20:00,45.38,45.39,45.31,45.35,104600.0,34.3,34.3075,34.2471,34.2773,104600.0
2009-04-21 10:30:00,45.35,45.45,45.28,45.42,95900.0,34.2773,34.3529,34.2244,34.3302,95900.0
2009-04-21 10:40:00,45.4,45.52,45.34,45.49,124900.0,34.3151,34.4058,34.2698,34.3831,124900.0
2009-04-21 10:50:00,45.49,45.62,45.47,45.61,115700.0,34.3831,34.4814,34.368,34.4738,115700.0
2009-04-21 11:00:00,45.63,45.76,45.63,45.71,173300.0,34.4889,34.5872,34.4889,34.5494,173300.0
2009-04-21 11:10:00,45.7,45.94,45.7,45.94,143500.0,34.5419,34.7233,34.5419,34.7233,143500.0
2009-04-21 11:20:00,45.94,45.98,45.89,45.9,161800.0,34.7233,34.7535,34.6855,34.693,161800.0
2009-04-21 11:30:00,45.9,45.94,45.87,45.87,84500.0,34.693,34.7233,34.6703,34.6703,84500.0
2009-04-21 11:40:00,45.87,46.1,45.86,46.09,151500.0,34.6703,34.8442,34.6628,34.8366,151500.0
2009-04-21 11:50:00,46.08,46.1,45.99,46.04,159500.0,34.8291,34.8442,34.761,34.7988,159500.0
2009-04-21 12:00:00,46.05,46.13,46.03,46.08,81100.0,34.8064,34.8669,34.7913,34.8291,81100.0
2009-04-21 12:10:00,46.09,46.09,46.02,46.09,88400.0,34.8366,34.8366,34.7837,34.8366,88400.0
2009-04-21 12:20:00,46.09,46.16,46.05,46.07,137600.0,34.8366,34.8895,34.8064,34.8215,137600.0
2009-04-21 12:30:00,46.08,46.19,46.07,46.14,133600.0,34.8291,34.9122,34.8215,34.8744,133600.0
2009-04-21 12:40:00,46.13,46.24,46.12,46.2,141100.0,34.8669,34.95,34.8593,34.9198,141100.0
2009-04-21 12:50:00,46.21,46.24,46.07,46.1,111900.0,34.9273,34.95,34.8215,34.8442,111900.0
2009-04-21 13:00:00,46.08,46.12,46.05,46.1,145700.0,34.8291,34.8593,34.8064,34.8442,145700.0
2009-04-21 13:10:00,46.09,46.2,46.02,46.03,177200.0,34.8366,34.9198,34.7837,34.7913,177200.0
2009-04-21 13:20:00,46.02,46.1,46.0,46.06,124600.0,34.7837,34.8442,34.7686,34.814,124600.0
2009-04-21 13:30:00,46.05,46.09,45.98,46.04,126400.0,34.8064,34.8366,34.7535,34.7988,126400.0
2009-04-21 13:40:00,46.04,46.18,46.04,46.1,193100.0,34.7988,34.9047,34.7988,34.8442,193100.0
2009-04-21 13:50:00,46.1,46.13,46.03,46.08,97200.0,34.8442,34.8669,34.7913,34.8291,97200.0
2009-04-21 14:00:00,46.1,46.18,45.99,46.06,112400.0,34.8442,34.9047,34.761,34.814,112400.0
2009-04-21 14:10:00,46.07,46.08,45.9,45.94,165400.0,34.8215,34.8291,34.693,34.7233,165400.0
2009-04-21 14:20:00,45.93,46.09,45.92,46.09,124600.0,34.7157,34.8366,34.7081,34.8366,124600.0
2009-04-21 14:30:00,46.1,46.22,46.1,46.18,157800.0,34.8442,34.9349,34.8442,34.9047,157800.0
2009-04-21 14:40:00,46.2,46.25,46.14,46.17,175700.0,34.9198,34.9576,34.8744,34.8971,175700.0
2009-04-21 14:50:00,46.17,46.21,46.07,46.1,207000.0,34.8971,34.9273,34.8215,34.8442,207000.0
2009-04-21 15:00:00,46.12,46.34,46.07,46.34,131100.0,34.8593,35.0256,34.8215,35.0256,131100.0
2009-04-21 15:10:00,46.34,46.49,46.34,46.45,190800.0,35.0256,35.139,35.0256,35.1087,190800.0
2009-04-21 15:20:00,46.46,46.46,46.3,46.31,167500.0,35.1163,35.1163,34.9954,35.0029,167500.0
2009-04-21 15:30:00,46.31,46.35,46.21,46.33,168400.0,35.0029,35.0331,34.9273,35.018,168400.0
2009-04-21 15:40:00,46.34,46.37,46.16,46.22,463200.0,35.0256,35.0483,34.8895,34.9349,463200.0
2009-04-21 15:50:00,46.23,46.48,46.23,46.44,310000.0,34.9424,35.1314,34.9424,35.1012,310000.0
2009-04-22 09:30:00,46.0,46.26,45.93,46.2,159100.0,34.7686,34.9651,34.7157,34.9198,159100.0
2009-04-22 09:40:00,46.22,46.23,46.01,46.05,103900.0,34.9349,34.9424,34.7762,34.8064,103900.0
2009-04-22 09:50:00,46.03,46.27,45.97,46.24,127000.0,34.7913,34.9727,34.7459,34.95,127000.0
2009-04-22 10:00:00,46.26,46.58,46.26,46.56,151400.0,34.9651,35.207,34.9651,35.1919,151400.0
2009-04-22 10:10:00,46.56,46.79,46.49,46.72,261200.0,35.1919,35.3657,35.139,35.3128,261200.0
2009-04-22 10:20:00,46.72,46.96,46.72,46.92,168300.0,35.3128,35.4942,35.3128,35.464,168300.0
2009-04-22 10:30:00,46.92,46.97,46.78,46.87,150000.0,35.464,35.5018,35.3582,35.4262,150000.0
2009-04-22 10:40:00,46.87,46.93,46.77,46.81,82900.0,35.4262,35.4715,35.3506,35.3808,82900.0
2009-04-22 10:50:00,46.81,46.96,46.76,46.78,160400.0,35.3808,35.4942,35.343,35.3582,160400.0
2009-04-22 11:00:00,46.78,46.86,46.74,46.81,204500.0,35.3582,35.4186,35.3279,35.3808,204500.0
2009-04-22 11:10:00,46.81,46.87,46.75,46.86,134800.0,35.3808,35.4262,35.3355,35.4186,134800.0
2009-04-22 11:20:00,46.86,46.94,46.83,46.94,113700.0,35.4186,35.4791,35.396,35.4791,113700.0
2009-04-22 11:30:00,46.94,47.02,46.94,47.02,129600.0,35.4791,35.5396,35.4791,35.5396,129600.0
2009-04-22 11:40:00,47.03,47.08,47.0,47.04,120100.0,35.5471,35.5849,35.5244,35.5547,120100.0
2009-04-22 11:50:00,47.04,47.08,47.01,47.07,68300.0,35.5547,35.5849,35.532,35.5774,68300.0
2009-04-22 12:00:00,47.09,47.09,46.96,47.04,172000.0,35.5925,35.5925,35.4942,35.5547,172000.0
2009-04-22 12:10:00,47.04,47.07,46.96,46.96,113500.0,35.5547,35.5774,35.4942,35.4942,113500.0
2009-04-22 12:20:00,46.96,46.97,46.78,46.8,115200.0,35.4942,35.5018,35.3582,35.3733,115200.0
2009-04-22 12:30:00,46.78,46.8,46.68,46.77,102900.0,35.3582,35.3733,35.2826,35.3506,102900.0
2009-04-22 12:40:00,46.77,46.78,46.55,46.56,172000.0,35.3506,35.3582,35.1843,35.1919,172000.0
2009-04-22 12:50:00,46.56,46.66,46.5,46.65,203900.0,35.1919,35.2675,35.1465,35.2599,203900.0
2009-04-22 13:00:00,46.65,46.7,46.59,46.65,178800.0,35.2599,35.2977,35.2146,35.2599,178800.0
2009-04-22 13:10:00,46.66,46.75,46.54,46.68,132700.0,35.2675,35.3355,35.1768,35.2826,132700.0
2009-04-22 13:20:00,46.7,46.83,46.69,46.8,115300.0,35.2977,35.396,35.2901,35.3733,115300.0
2009-04-22 13:30:00,46.81,46.95,46.74,46.91,149600.0,35.3808,35.4867,35.3279,35.4564,149600.0
2009-04-22 13:40:00,46.9,46.93,46.8,46.85,81100.0,35.4489,35.4715,35.3733,35.4111,81100.0
2009-04-22 13:50:00,46.84,46.88,46.68,46.68,116600.0,35.4035,35.4337,35.2826,35.2826,116600.0
2009-04-22 14:00:00,46.69,46.82,46.67,46.78,110700.0,35.2901,35.3884,35.275,35.3582,110700.0
2009-04-22 14:10:00,46.78,46.98,46.77,46.95,151600.0,35.3582,35.5093,35.3506,35.4867,151600.0
2009-04-22 14:20:00,46.95,47.01,46.95,46.97,90800.0,35.4867,35.532,35.4867,35.5018,90800.0
2009-04-22 14:30:00,47.0,47.18,47.0,47.16,189800.0,35.5244,35.6605,35.5244,35.6454,189800.0
2009-04-22 14:40:00,47.16,47.19,47.1,47.11,106400.0,35.6454,35.6681,35.6,35.6076,106400.0
2009-04-22 14:50:00,47.12,47.18,46.97,47.0,149600.0,35.6151,35.6605,35.5018,35.5244,149600.0
2009-04-22 15:00:00,47.0,47.02,46.92,47.01,132900.0,35.5244,35.5396,35.464,35.532,132900.0
2009-04-22 15:10:00,47.01,47.21,46.89,46.93,201700.0,35.532,35.6832,35.4413,35.4715,201700.0
2009-04-22 15:20:00,46.94,47.02,46.88,46.94,213100.0,35.4791,35.5396,35.4337,35.4791,213100.0
2009-04-22 15:30:00,46.93,46.98,46.61,46.66,215000.0,35.4715,35.5093,35.2297,35.2675,215000.0
2009-04-22 15:40:00,46.65,46.73,46.35,46.43,426400.0,35.2599,35.3204,35.0331,35.0936,426400.0
2009-04-22 15:50:00,46.43,46.51,46.12,46.23,371900.0,35.0936,35.1541,34.8593,34.9424,371900.0
2009-04-23 09:30:00,46.35,46.45,46.21,46.39,395800.0,35.0331,35.1087,34.9273,35.0634,395800.0
2009-04-23 09:40:00,46.39,46.47,46.31,46.39,233100.0,35.0634,35.1239,35.0029,35.0634,233100.0
2009-04-23 09:50:00,46.41,46.43,46.12,46.12,123700.0,35.0785,35.0936,34.8593,34.8593,123700.0
2009-04-23 10:00:00,46.13,46.13,45.85,45.96,312700.0,34.8669,34.8669,34.6552,34.7384,312700.0
2009-04-23 10:10:00,45.96,46.12,45.96,46.1,137700.0,34.7384,34.8593,34.7384,34.8442,137700.0
2009-04-23 10:20:00,46.09,46.27,45.99,46.21,183900.0,34.8366,34.9727,34.761,34.9273,183900.0
2009-04-23 10:30:00,46.22,46.34,46.12,46.26,125200.0,34.9349,35.0256,34.8593,34.9651,125200.0
2009-04-23 10:40:00,46.25,46.29,46.03,46.08,141500.0,34.9576,34.9878,34.7913,34.8291,141500.0
2009-04-23 10:50:00,46.07,46.11,45.94,45.94,222800.0,34.8215,34.8517,34.7233,34.7233,222800.0
2009-04-23 11:00:00,45.93,46.04,45.88,45.94,126500.0,34.7157,34.7988,34.6779,34.7233,126500.0
2009-04-23 11:10:00,45.93,45.97,45.72,45.73,128500.0,34.7157,34.7459,34.557,34.5645,128500.0
2009-04-23 11:20:00,45.73,45.89,45.73,45.82,151500.0,34.5645,34.6855,34.5645,34.6326,151500.0
2009-04-23 11:30:00,45.82,45.91,45.76,45.85,132200.0,34.6326,34.7006,34.5872,34.6552,132200.0
2009-04-23 11:40:00,45.85,45.89,45.81,45.86,82300.0,34.6552,34.6855,34.625,34.6628,82300.0
2009-04-23 11:50:00,45.87,45.9,45.73,45.8,96100.0,34.6703,34.693,34.5645,34.6174,96100.0
2009-04-23 12:00:00,45.78,45.83,45.76,45.8,69000.0,34.6023,34.6401,34.5872,34.6174,69000.0
2009-04-23 12:10:00,45.82,46.03,45.82,46.01,86700.0,34.6326,34.7913,34.6326,34.7762,86700.0
2009-04-23 12:20:00,46.01,46.04,45.94,45.98,84800.0,34.7762,34.7988,34.7233,34.7535,84800.0
2009-04-23 12:30:00,45.99,46.01,45.88,46.0,62500.0,34.761,34.7762,34.6779,34.7686,62500.0
2009-04-23 12:40:00,46.0,46.11,46.0,46.03,76100.0,34.7686,34.8517,34.7686,34.7913,76100.0
2009-04-23 12:50:00,46.04,46.1,46.02,46.06,58400.0,34.7988,34.8442,34.7837,34.814,58400.0
2009-04-23 13:00:00,46.08,46.22,46.08,46.18,59400.0,34.8291,34.9349,34.8291,34.9047,59400.0
2009-04-23 13:10:00,46.2,46.21,46.1,46.2,83600.0,34.9198,34.9273,34.8442,34.9198,83600.0
2009-04-23 13:20:00,46.2,46.38,46.18,46.28,202400.0,34.9198,35.0558,34.9047,34.9802,202400.0
2009-04-23 13:30:00,46.29,46.35,46.23,46.31,139600.0,34.9878,35.0331,34.9424,35.0029,139600.0
2009-04-23 13:40:00,46.32,46.32,46.17,46.23,103000.0,35.0105,35.0105,34.8971,34.9424,103000.0
2009-04-23 13:50:00,46.23,46.28,46.16,46.27,85900.0,34.9424,34.9802,34.8895,34.9727,85900.0
2009-04-23 14:00:00,46.26,46.26,46.12,46.14,74400.0,34.9651,34.9651,34.8593,34.8744,74400.0
2009-04-23 14:10:00,46.14,46.25,46.08,46.21,150300.0,34.8744,34.9576,34.8291,34.9273,150300.0
2009-04-23 14:20:00,46.21,46.27,46.14,46.25,139500.0,34.9273,34.9727,34.8744,34.9576,139500.0
2009-04-23 14:30:00,46.26,46.44,46.25,46.43,86700.0,34.9651,35.1012,34.9576,35.0936,86700.0
2009-04-23 14:40:00,46.42,46.51,46.41,46.46,126000.0,35.0861,35.1541,35.0785,35.1163,126000.0
2009-04-23 14:50:00,46.45,46.48,46.25,46.28,143600.0,35.1087,35.1314,34.9576,34.9802,143600.0
2009-04-23 15:00:00,46.28,46.32,46.12,46.2,305500.0,34.9802,35.0105,34.8593,34.9198,305500.0
2009-04-23 15:10:00,46.18,46.19,45.99,46.06,161700.0,34.9047,34.9122,34.761,34.814,161700.0
2009-04-23 15:20:00,46.04,46.18,45.97,46.16,150100.0,34.7988,34.9047,34.7459,34.8895,150100.0
2009-04-23 15:30:00,46.15,46.23,46.03,46.12,229300.0,34.882,34.9424,34.7913,34.8593,229300.0
2009-04-23 15:40:00,46.16,46.45,46.14,46.41,257100.0,34.8895,35.1087,34.8744,35.0785,257100.0
2009-04-23 15:50:00,46.42,46.66,46.36,46.63,352800.0,35.0861,35.2675,35.0407,35.2448,352800.0
2009-04-24 09:30:00,46.98,47.0,46.8,46.9,143000.0,35.5093,35.5244,35.3733,35.4489,143000.0
2009-04-24 09:40:00,46.88,47.01,46.85,46.91,131300.0,35.4337,35.532,35.4111,35.4564,131300.0
2009-04-24 09:50:00,46.89,47.13,46.89,47.13,223600.0,35.4413,35.6227,35.4413,35.6227,223600.0
2009-04-24 10:00:00,47.12,47.24,47.07,47.07,224700.0,35.6151,35.7058,35.5774,35.5774,224700.0
2009-04-24 10:10:00,47.06,47.1,46.98,47.04,129300.0,35.5698,35.6,35.5093,35.5547,129300.0
2009-04-24 10:20:00,47.07,47.07,46.86,47.01,192400.0,35.5774,35.5774,35.4186,35.532,192400.0
2009-04-24 10:30:00,47.03,47.12,46.98,47.05,92000.0,35.5471,35.6151,35.5093,35.5622,92000.0
2009-04-24 10:40:00,47.05,47.17,46.99,47.15,87700.0,35.5622,35.6529,35.5169,35.6378,87700.0
2009-04-24 10:50:00,47.15,47.23,47.12,47.18,105800.0,35.6378,35.6983,35.6151,35.6605,105800.0
2009-04-24 11:00:00,47.18,47.24,47.08,47.16,218700.0,35.6605,35.7058,35.5849,35.6454,218700.0
2009-04-24 11:10:00,47.17,47.27,47.16,47.2,149900.0,35.6529,35.7285,35.6454,35.6756,149900.0
2009-04-24 11:20:00,47.2,47.26,47.12,47.23,101700.0,35.6756,35.721,35.6151,35.6983,101700.0
2009-04-24 11:30:00,47.23,47.37,47.23,47.34,123100.0,35.6983,35.8041,35.6983,35.7814,123100.0
2009-04-24 11:40:00,47.35,47.44,47.3,47.39,101900.0,35.789,35.857,35.7512,35.8192,101900.0
2009-04-24 11:50:00,47.38,47.45,47.35,47.4,105300.0,35.8117,35.8646,35.789,35.8268,105300.0
2009-04-24 12:00:00,47.4,47.43,47.31,47.36,110300.0,35.8268,35.8495,35.7588,35.7965,110300.0
2009-04-24 12:10:00,47.35,47.39,47.32,47.35,67900.0,35.789,35.8192,35.7663,35.789,67900.0
2009-04-24 12:20:00,47.35,47.38,47.33,47.34,74900.0,35.789,35.8117,35.7739,35.7814,74900.0
2009-04-24 12:30:00,47.34,47.49,47.34,47.49,77700.0,35.7814,35.8948,35.7814,35.8948,77700.0
2009-04-24 12:40:00,47.49,47.49,47.38,47.39,51000.0,35.8948,35.8948,35.8117,35.8192,51000.0
2009-04-24 12:50:00,47.38,47.49,47.35,47.48,119700.0,35.8117,35.8948,35.789,35.8872,119700.0
2009-04-24 13:00:00,47.47,47.49,47.43,47.44,48800.0,35.8797,35.8948,35.8495,35.857,48800.0
2009-04-24 13:10:00,47.43,47.47,47.42,47.47,34700.0,35.8495,35.8797,35.8419,35.8797,34700.0
2009-04-24 13:20:00,47.49,47.53,47.43,47.46,92200.0,35.8948,35.925,35.8495,35.8721,92200.0
2009-04-24 13:30:00,47.46,47.46,47.27,47.3,105100.0,35.8721,35.8721,35.7285,35.7512,105100.0
2009-04-24 13:40:00,47.3,47.36,47.28,47.35,51700.0,35.7512,35.7965,35.7361,35.789,51700.0
2009-04-24 13:50:00,47.34,47.34,47.29,47.31,38600.0,35.7814,35.7814,35.7436,35.7588,38600.0
2009-04-24 14:00:00,47.31,47.49,47.15,47.16,535300.0,35.7588,35.8948,35.6378,35.6454,535300.0
2009-04-24 14:10:00,47.16,47.23,46.88,47.14,343700.0,35.6454,35.6983,35.4337,35.6303,343700.0
2009-04-24 14:20:00,47.15,47.27,47.08,47.25,118900.0,35.6378,35.7285,35.5849,35.7134,118900.0
2009-04-24 14:30:00,47.28,47.46,47.25,47.44,179100.0,35.7361,35.8721,35.7134,35.857,179100.0
2009-04-24 14:40:00,47.44,47.63,47.38,47.47,231100.0,35.857,36.0006,35.8117,35.8797,231100.0
2009-04-24 14:50:00,47.47,47.6,47.47,47.6,107500.0,35.8797,35.9779,35.8797,35.9779,107500.0
2009-04-24 15:00:00,47.61,47.73,47.52,47.67,302700.0,35.9855,36.0762,35.9175,36.0309,302700.0
2009-04-24 15:10:00,47.66,47.67,47.53,47.55,138100.0,36.0233,36.0309,35.925,35.9402,138100.0
2009-04-24 15:20:00,47.54,47.68,47.52,47.59,121100.0,35.9326,36.0384,35.9175,35.9704,121100.0
2009-04-24 15:30:00,47.59,47.71,47.54,47.62,165000.0,35.9704,36.0611,35.9326,35.9931,165000.0
2009-04-24 15:40:00,47.65,47.69,47.55,47.65,326700.0,36.0157,36.046,35.9402,36.0157,326700.0
2009-04-24 15:50:00,47.65,47.68,47.13,47.37,573000.0,36.0157,36.0384,35.6227,35.8041,573000.0
2009-04-27 09:30:00,46.83,47.0,46.76,46.95,111700.0,35.396,35.5244,35.343,35.4867,111700.0
2009-04-27 09:40:00,46.98,47.09,46.83,47.05,170300.0,35.5093,35.5925,35.396,35.5622,170300.0
2009-04-27 09:50:00,47.08,47.21,47.04,47.13,285400.0,35.5849,35.6832,35.5547,35.6227,285400.0
2009-04-27 10:00:00,47.14,47.23,46.98,47.01,285400.0,35.6303,35.6983,35.5093,35.532,285400.0
2009-04-27 10:10:00,47.01,47.24,46.85,47.23,700500.0,35.532,35.7058,35.4111,35.6983,700500.0
2009-04-27 10:20:00,47.23,47.31,47.15,47.24,200600.0,35.6983,35.7588,35.6378,35.7058,200600.0
2009-04-27 10:30:00,47.22,47.37,47.14,47.35,530300.0,35.6907,35.8041,35.6303,35.789,530300.0
2009-04-27 10:40:00,47.34,47.47,47.33,47.42,197800.0,35.7814,35.8797,35.7739,35.8419,197800.0
2009-04-27 10:50:00,47.43,47.49,47.37,47.47,135500.0,35.8495,35.8948,35.8041,35.8797,135500.0
2009-04-27 11:00:00,47.48,47.55,47.46,47.53,184700.0,35.8872,35.9402,35.8721,35.925,184700.0
2009-04-27 11:10:00,47.53,47.53,47.37,47.38,147400.0,35.925,35.925,35.8041,35.8117,147400.0
2009-04-27 11:20:00,47.39,47.47,47.35,47.47,195900.0,35.8192,35.8797,35.789,35.8797,195900.0
2009-04-27 11:30:00,47.47,47.49,47.38,47.44,70000.0,35.8797,35.8948,35.8117,35.857,70000.0
2009-04-27 11:40:00,47.45,47.52,47.39,47.52,118200.0,35.8646,35.9175,35.8192,35.9175,118200.0
2009-04-27 11:50:00,47.52,47.52,47.45,47.5,48800.0,35.9175,35.9175,35.8646,35.9024,48800.0
2009-04-27 12:00:00,47.49,47.58,47.47,47.52,57100.0,35.8948,35.9628,35.8797,35.9175,57100.0
2009-04-27 12:10:00,47.52,47.52,47.41,47.41,64500.0,35.9175,35.9175,35.8343,35.8343,64500.0
2009-04-27 12:20:00,47.41,47.45,47.35,47.4,50900.0,35.8343,35.8646,35.789,35.8268,50900.0
2009-04-27 12:30:00,47.4,47.4,47.29,47.36,75100.0,35.8268,35.8268,35.7436,35.7965,75100.0
2009-04-27 12:40:00,47.34,47.34,47.22,47.25,72700.0,35.7814,35.7814,35.6907,35.7134,72700.0
2009-04-27 12:50:00,47.26,47.29,47.18,47.26,119000.0,35.721,35.7436,35.6605,35.721,119000.0
2009-04-27 13:00:00,47.26,47.27,47.14,47.19,106800.0,35.721,35.7285,35.6303,35.6681,106800.0
2009-04-27 13:10:00,47.19,47.24,47.08,47.08,136900.0,35.6681,35.7058,35.5849,35.5849,136900.0
2009-04-27 13:20:00,47.07,47.08,46.97,46.98,98100.0,35.5774,35.5849,35.5018,35.5093,98100.0
2009-04-27 13:30:00,46.96,46.98,46.9,46.96,305300.0,35.4942,35.5093,35.4489,35.4942,305300.0
2009-04-27 13:40:00,46.95,47.04,46.86,46.87,135600.0,35.4867,35.5547,35.4186,35.4262,135600.0
2009-04-27 13:50:00,46.86,46.9,46.78,46.9,163000.0,35.4186,35.4489,35.3582,35.4489,163000.0
2009-04-27 14:00:00,46.88,46.9,46.8,46.81,117400.0,35.4337,35.4489,35.3733,35.3808,117400.0
2009-04-27 14:10:00,46.81,46.93,46.78,46.86,342000.0,35.3808,35.4715,35.3582,35.4186,342000.0
2009-04-27 14:20:00,46.85,46.92,46.82,46.92,186000.0,35.4111,35.464,35.3884,35.464,186000.0
2009-04-27 14:30:00,46.92,47.08,46.92,47.03,154700.0,35.464,35.5849,35.464,35.5471,154700.0
2009-04-27 14:40:00,47.04,47.06,46.95,46.99,65100.0,35.5547,35.5698,35.4867,35.5169,65100.0
2009-04-27 14:50:00,47.0,47.06,46.93,47.0,110700.0,35.5244,35.5698,35.4715,35.5244,110700.0
2009-04-27 15:00:00,47.01,47.02,46.79,46.81,143900.0,35.532,35.5396,35.3657,35.3808,143900.0
2009-04-27 15:10:00,46.81,47.08,46.81,47.07,125800.0,35.3808,35.5849,35.3808,35.5774,125800.0
2009-04-27 15:20:00,47.08,47.11,46.86,46.92,109900.0,35.5849,35.6076,35.4186,35.464,109900.0
2009-04-27 15:30:00,46.9,46.97,46.85,46.89,147500.0,35.4489,35.5018,35.4111,35.4413,147500.0
2009-04-27 15:40:00,46.88,47.22,46.85,47.13,244500.0,35.4337,35.6907,35.4111,35.6227,244500.0
2009-04-27 15:50:00,47.12,47.13,46.93,46.98,365300.0,35.6151,35.6227,35.4715,35.5093,365300.0
2009-04-28 09:30:00,46.46,46.56,46.37,46.56,121300.0,35.1163,35.1919,35.0483,35.1919,121300.0
2009-04-28 09:40:00,46.54,46.59,46.49,46.54,109200.0,35.1768,35.2146,35.139,35.1768,109200.0
2009-04-28 09:50:00,46.55,46.71,46.55,46.7,171200.0,35.1843,35.3053,35.1843,35.2977,171200.0
2009-04-28 10:00:00,46.72,46.98,46.72,46.92,451400.0,35.3128,35.5093,35.3128,35.464,451400.0
2009-04-28 10:10:00,46.9,46.97,46.81,46.95,133400.0,35.4489,35.5018,35.3808,35.4867,133400.0
2009-04-28 10:20:00,46.96,47.05,46.94,47.04,79400.0,35.4942,35.5622,35.4791,35.5547,79400.0
2009-04-28 10:30:00,47.04,47.07,46.95,47.05,102800.0,35.5547,35.5774,35.4867,35.5622,102800.0
2009-04-28 10:40:00,47.07,47.2,47.05,47.09,98000.0,35.5774,35.6756,35.5622,35.5925,98000.0
2009-04-28 10:50:00,47.1,47.13,46.98,47.02,54400.0,35.6,35.6227,35.5093,35.5396,54400.0
2009-04-28 11:00:00,47.03,47.09,46.98,47.0,69500.0,35.5471,35.5925,35.5093,35.5244,69500.0
2009-04-28 11:10:00,47.0,47.04,46.91,46.94,70100.0,35.5244,35.5547,35.4564,35.4791,70100.0
2009-04-28 11:20:00,46.95,46.99,46.91,46.92,113200.0,35.4867,35.5169,35.4564,35.464,113200.0
2009-04-28 11:30:00,46.92,46.99,46.86,46.97,88700.0,35.464,35.5169,35.4186,35.5018,88700.0
2009-04-28 11:40:00,46.98,46.99,46.85,46.85,149000.0,35.5093,35.5169,35.4111,35.4111,149000.0
2009-04-28 11:50:00,46.85,46.91,46.81,46.89,85000.0,35.4111,35.4564,35.3808,35.4413,85000.0
2009-04-28 12:00:00,46.9,47.03,46.9,46.99,123600.0,35.4489,35.5471,35.4489,35.5169,123600.0
2009-04-28 12:10:00,46.99,47.03,46.98,47.03,52900.0,35.5169,35.5471,35.5093,35.5471,52900.0
2009-04-28 12:20:00,47.03,47.14,47.02,47.08,66700.0,35.5471,35.6303,35.5396,35.5849,66700.0
2009-04-28 12:30:00,47.09,47.13,47.03,47.03,41300.0,35.5925,35.6227,35.5471,35.5471,41300.0
2009-04-28 12:40:00,47.03,47.12,47.03,47.1,43200.0,35.5471,35.6151,35.5471,35.6,43200.0
2009-04-28 12:50:00,47.1,47.1,47.03,47.08,64700.0,35.6,35.6,35.5471,35.5849,64700.0
2009-04-28 13:00:00,47.1,47.17,46.96,47.0,131100.0,35.6,35.6529,35.4942,35.5244,131100.0
2009-04-28 13:10:00,46.99,47.02,46.96,46.99,52400.0,35.5169,35.5396,35.4942,35.5169,52400.0
2009-04-28 13:20:00,46.99,47.03,46.89,46.97,139600.0,35.5169,35.5471,35.4413,35.5018,139600.0
2009-04-28 13:30:00,46.95,47.1,46.95,47.07,131900.0,35.4867,35.6,35.4867,35.5774,131900.0
2009-04-28 13:40:00,47.08,47.14,47.0,47.05,96600.0,35.5849,35.6303,35.5244,35.5622,96600.0
2009-04-28 13:50:00,47.05,47.05,46.93,46.96,197300.0,35.5622,35.5622,35.4715,35.4942,197300.0
2009-04-28 14:00:00,46.98,47.1,46.97,47.06,351100.0,35.5093,35.6,35.5018,35.5698,351100.0
2009-04-28 14:10:00,47.08,47.11,46.98,47.03,169000.0,35.5849,35.6076,35.5093,35.5471,169000.0
2009-04-28 14:20:00,47.03,47.23,47.03,47.2,142400.0,35.5471,35.6983,35.5471,35.6756,142400.0
2009-04-28 14:30:00,47.21,47.34,47.2,47.32,162700.0,35.6832,35.7814,35.6756,35.7663,162700.0
2009-04-28 14:40:00,47.32,47.32,47.17,47.19,71400.0,35.7663,35.7663,35.6529,35.6681,71400.0
2009-04-28 14:50:00,47.19,47.25,47.16,47.17,76400.0,35.6681,35.7134,35.6454,35.6529,76400.0
2009-04-28 15:00:00,47.18,47.26,47.13,47.21,112000.0,35.6605,35.721,35.6227,35.6832,112000.0
2009-04-28 15:10:00,47.2,47.28,47.02,47.03,149300.0,35.6756,35.7361,35.5396,35.5471,149300.0
2009-04-28 15:20:00,47.02,47.09,46.98,46.98,157600.0,35.5396,35.5925,35.5093,35.5093,157600.0
2009-04-28 15:30:00,46.97,47.0,46.86,46.96,275500.0,35.5018,35.5244,35.4186,35.4942,275500.0
2009-04-28 15:40:00,46.94,46.97,46.8,46.94,353600.0,35.4791,35.5018,35.3733,35.4791,353600.0
2009-04-28 15:50:00,46.94,46.96,46.81,46.82,397300.0,35.4791,35.4942,35.3808,35.3884,397300.0
2009-04-29 09:30:00,47.3,47.4,47.2,47.4,203900.0,35.7512,35.8268,35.6756,35.8268,203900.0
2009-04-29 09:40:00,47.41,47.46,47.32,47.4,195200.0,35.8343,35.8721,35.7663,35.8268,195200.0
2009-04-29 09:50:00,47.41,47.54,47.41,47.51,146900.0,35.8343,35.9326,35.8343,35.9099,146900.0
2009-04-29 10:00:00,47.53,47.57,47.44,47.49,212100.0,35.925,35.9553,35.857,35.8948,212100.0
2009-04-29 10:10:00,47.47,47.6,47.44,47.6,290500.0,35.8797,35.9779,35.857,35.9779,290500.0
2009-04-29 10:20:00,47.6,47.71,47.57,47.7,135600.0,35.9779,36.0611,35.9553,36.0535,135600.0
2009-04-29 10:30:00,47.69,47.75,47.68,47.73,139700.0,36.046,36.0913,36.0384,36.0762,139700.0
2009-04-29 10:40:00,47.73,47.87,47.73,47.81,148300.0,36.0762,36.182,36.0762,36.1367,148300.0
2009-04-29 10:50:00,47.79,47.82,47.75,47.78,87700.0,36.1216,36.1442,36.0913,36.114,87700.0
2009-04-29 11:00:00,47.81,47.82,47.73,47.76,79600.0,36.1367,36.1442,36.0762,36.0989,79600.0
2009-04-29 11:10:00,47.76,47.81,47.73,47.8,41700.0,36.0989,36.1367,36.0762,36.1291,41700.0
2009-04-29 11:20:00,47.82,47.93,47.81,47.9,89500.0,36.1442,36.2274,36.1367,36.2047,89500.0
2009-04-29 11:30:00,47.92,47.93,47.83,47.86,92200.0,36.2198,36.2274,36.1518,36.1745,92200.0
2009-04-29 11:40:00,47.87,47.89,47.81,47.86,63300.0,36.182,36.1971,36.1367,36.1745,63300.0
2009-04-29 11:50:00,47.87,47.89,47.8,47.8,42200.0,36.182,36.1971,36.1291,36.1291,42200.0
2009-04-29 12:00:00,47.8,47.85,47.79,47.79,36500.0,36.1291,36.1669,36.1216,36.1216,36500.0
2009-04-29 12:10:00,47.79,47.86,47.76,47.8,78800.0,36.1216,36.1745,36.0989,36.1291,78800.0
2009-04-29 12:20:00,47.82,47.82,47.75,47.8,69600.0,36.1442,36.1442,36.0913,36.1291,69600.0
2009-04-29 12:30:00,47.8,47.83,47.76,47.77,17600.0,36.1291,36.1518,36.0989,36.1064,17600.0
2009-04-29 12:40:00,47.77,47.83,47.76,47.79,38500.0,36.1064,36.1518,36.0989,36.1216,38500.0
2009-04-29 12:50:00,47.8,47.82,47.78,47.81,25200.0,36.1291,36.1442,36.114,36.1367,25200.0
2009-04-29 13:00:00,47.81,47.87,47.81,47.83,43800.0,36.1367,36.182,36.1367,36.1518,43800.0
2009-04-29 13:10:00,47.83,47.89,47.82,47.88,26000.0,36.1518,36.1971,36.1442,36.1896,26000.0
2009-04-29 13:20:00,47.89,48.07,47.87,48.05,81900.0,36.1971,36.3332,36.182,36.3181,81900.0
2009-04-29 13:30:00,48.06,48.07,48.01,48.02,44900.0,36.3256,36.3332,36.2878,36.2954,44900.0
2009-04-29 13:40:00,48.02,48.04,48.01,48.02,21000.0,36.2954,36.3105,36.2878,36.2954,21000.0
2009-04-29 13:50:00,48.02,48.04,47.98,47.98,41400.0,36.2954,36.3105,36.2652,36.2652,41400.0
2009-04-29 14:00:00,47.97,48.03,47.93,47.99,88200.0,36.2576,36.303,36.2274,36.2727,88200.0
2009-04-29 14:10:00,48.01,48.16,47.83,47.92,360400.0,36.2878,36.4012,36.1518,36.2198,360400.0
2009-04-29 14:20:00,47.92,48.09,47.86,48.04,249300.0,36.2198,36.3483,36.1745,36.3105,249300.0
2009-04-29 14:30:00,48.06,48.34,48.0,48.22,392600.0,36.3256,36.5373,36.2803,36.4466,392600.0
2009-04-29 14:40:00,48.25,48.27,47.95,47.99,226300.0,36.4692,36.4844,36.2425,36.2727,226300.0
2009-04-29 14:50:00,48.0,48.05,47.93,48.05,183000.0,36.2803,36.3181,36.2274,36.3181,183000.0
2009-04-29 15:00:00,48.06,48.13,47.97,48.02,162300.0,36.3256,36.3785,36.2576,36.2954,162300.0
2009-04-29 15:10:00,48.03,48.1,47.88,47.89,118200.0,36.303,36.3559,36.1896,36.1971,118200.0
2009-04-29 15:20:00,47.9,47.95,47.7,47.75,237900.0,36.2047,36.2425,36.0535,36.0913,237900.0
2009-04-29 15:30:00,47.75,47.88,47.62,47.86,304700.0,36.0913,36.1896,35.9931,36.1745,304700.0
2009-04-29 15:40:00,47.87,47.92,47.55,47.65,325800.0,36.182,36.2198,35.9402,36.0157,325800.0
2009-04-29 15:50:00,47.65,47.87,47.6,47.85,427500.0,36.0157,36.182,35.9779,36.1669,427500.0
2009-04-30 09:30:00,48.47,48.48,48.28,48.43,176400.0,36.6355,36.6431,36.4919,36.6053,176400.0
2009-04-30 09:40:00,48.43,48.61,48.35,48.38,258300.0,36.6053,36.7413,36.5448,36.5675,258300.0
2009-04-30 09:50:00,48.38,48.52,48.38,48.45,160800.0,36.5675,36.6733,36.5675,36.6204,160800.0
2009-04-30 10:00:00,48.46,48.68,48.45,48.64,194000.0,36.628,36.7943,36.6204,36.764,194000.0
2009-04-30 10:10:00,48.66,48.69,48.57,48.59,100100.0,36.7791,36.8018,36.7111,36.7262,100100.0
2009-04-30 10:20:00,48.58,48.66,48.51,48.64,84100.0,36.7187,36.7791,36.6658,36.764,84100.0
2009-04-30 10:30:00,48.65,48.67,48.57,48.61,66900.0,36.7716,36.7867,36.7111,36.7413,66900.0
2009-04-30 10:40:00,48.62,48.62,48.49,48.55,84800.0,36.7489,36.7489,36.6506,36.696,84800.0
2009-04-30 10:50:00,48.55,48.68,48.55,48.65,58500.0,36.696,36.7943,36.696,36.7716,58500.0
2009-04-30 11:00:00,48.65,48.68,48.62,48.63,63600.0,36.7716,36.7943,36.7489,36.7565,63600.0
2009-04-30 11:10:00,48.66,48.75,48.66,48.7,91300.0,36.7791,36.8472,36.7791,36.8094,91300.0
2009-04-30 11:20:00,48.7,48.7,48.62,48.66,55600.0,36.8094,36.8094,36.7489,36.7791,55600.0
2009-04-30 11:30:00,48.66,48.7,48.52,48.52,78200.0,36.7791,36.8094,36.6733,36.6733,78200.0
2009-04-30 11:40:00,48.52,48.58,48.51,48.57,60900.0,36.6733,36.7187,36.6658,36.7111,60900.0
2009-04-30 11:50:00,48.58,48.58,48.4,48.4,71000.0,36.7187,36.7187,36.5826,36.5826,71000.0
2009-04-30 12:00:00,48.41,48.45,48.31,48.35,92300.0,36.5902,36.6204,36.5146,36.5448,92300.0
2009-04-30 12:10:00,48.34,48.42,48.33,48.4,48800.0,36.5373,36.5977,36.5297,36.5826,48800.0
2009-04-30 12:20:00,48.4,48.45,48.36,48.41,184200.0,36.5826,36.6204,36.5524,36.5902,184200.0
2009-04-30 12:30:00,48.41,48.42,48.11,48.17,142000.0,36.5902,36.5977,36.3634,36.4088,142000.0
2009-04-30 12:40:00,48.16,48.16,47.93,47.93,74300.0,36.4012,36.4012,36.2274,36.2274,74300.0
2009-04-30 12:50:00,47.93,48.03,47.92,48.01,84100.0,36.2274,36.303,36.2198,36.2878,84100.0
2009-04-30 13:00:00,48.0,48.11,47.94,48.08,98600.0,36.2803,36.3634,36.2349,36.3408,98600.0
2009-04-30 13:10:00,48.07,48.08,47.9,47.9,94300.0,36.3332,36.3408,36.2047,36.2047,94300.0
2009-04-30 13:20:00,47.89,47.89,47.75,47.83,120600.0,36.1971,36.1971,36.0913,36.1518,120600.0
2009-04-30 13:30:00,47.82,47.94,47.79,47.88,132000.0,36.1442,36.2349,36.1216,36.1896,132000.0
2009-04-30 13:40:00,47.88,47.98,47.87,47.97,138100.0,36.1896,36.2652,36.182,36.2576,138100.0
2009-04-30 13:50:00,47.97,48.05,47.91,48.03,65000.0,36.2576,36.3181,36.2123,36.303,65000.0
2009-04-30 14:00:00,48.02,48.08,48.01,48.03,53600.0,36.2954,36.3408,36.2878,36.303,53600.0
2009-04-30 14:10:00,48.03,48.12,47.94,48.12,79400.0,36.303,36.371,36.2349,36.371,79400.0
2009-04-30 14:20:00,48.13,48.19,48.1,48.15,64600.0,36.3785,36.4239,36.3559,36.3937,64600.0
2009-04-30 14:30:00,48.15,48.17,48.04,48.11,81200.0,36.3937,36.4088,36.3105,36.3634,81200.0
2009-04-30 14:40:00,48.11,48.11,47.94,48.01,212500.0,36.3634,36.3634,36.2349,36.2878,212500.0
2009-04-30 14:50:00,48.01,48.15,47.98,48.1,73400.0,36.2878,36.3937,36.2652,36.3559,73400.0
2009-04-30 15:00:00,48.11,48.13,47.74,47.78,208100.0,36.3634,36.3785,36.0838,36.114,208100.0
2009-04-30 15:10:00,47.78,47.91,47.63,47.72,170300.0,36.114,36.2123,36.0006,36.0686,170300.0
2009-04-30 15:20:00,47.72,47.82,47.68,47.8,314900.0,36.0686,36.1442,36.0384,36.1291,314900.0
2009-04-30 15:30:00,47.81,48.04,47.78,47.98,327000.0,36.1367,36.3105,36.114,36.2652,327000.0
2009-04-30 15:40:00,47.98,48.13,47.88,48.04,286000.0,36.2652,36.3785,36.1896,36.3105,286000.0
2009-04-30 15:50:00,48.05,48.09,47.78,47.84,644800.0,36.3181,36.3483,36.114,36.1593,644800.0
2009-05-01 09:30:00,47.89,47.91,47.69,47.69,135900.0,36.1971,36.2123,36.046,36.046,135900.0
2009-05-01 09:40:00,47.69,47.72,47.61,47.63,178200.0,36.046,36.0686,35.9855,36.0006,178200.0
2009-05-01 09:50:00,47.63,47.86,47.63,47.83,109200.0,36.0006,36.1745,36.0006,36.1518,109200.0
2009-05-01 10:00:00,47.84,47.91,47.72,47.73,431200.0,36.1593,36.2123,36.0686,36.0762,431200.0
2009-05-01 10:10:00,47.73,47.76,47.53,47.53,118100.0,36.0762,36.0989,35.925,35.925,118100.0
2009-05-01 10:20:00,47.52,47.6,47.48,47.59,50700.0,35.9175,35.9779,35.8872,35.9704,50700.0
2009-05-01 10:30:00,47.58,47.67,47.54,47.67,56400.0,35.9628,36.0309,35.9326,36.0309,56400.0
2009-05-01 10:40:00,47.66,47.72,47.63,47.72,31600.0,36.0233,36.0686,36.0006,36.0686,31600.0
2009-05-01 10:50:00,47.71,47.81,47.69,47.74,94800.0,36.0611,36.1367,36.046,36.0838,94800.0
2009-05-01 11:00:00,47.74,47.86,47.72,47.82,107100.0,36.0838,36.1745,36.0686,36.1442,107100.0
2009-05-01 11:10:00,47.83,48.01,47.83,47.96,55800.0,36.1518,36.2878,36.1518,36.2501,55800.0
2009-05-01 11:20:00,47.97,48.04,47.94,47.97,51100.0,36.2576,36.3105,36.2349,36.2576,51100.0
2009-05-01 11:30:00,47.97,47.97,47.89,47.95,57000.0,36.2576,36.2576,36.1971,36.2425,57000.0
2009-05-01 11:40:00,47.95,48.01,47.91,47.93,53200.0,36.2425,36.2878,36.2123,36.2274,53200.0
2009-05-01 11:50:00,47.92,47.95,47.82,47.83,39100.0,36.2198,36.2425,36.1442,36.1518,39100.0
2009-05-01 12:00:00,47.85,47.85,47.79,47.84,55700.0,36.1669,36.1669,36.1216,36.1593,55700.0
2009-05-01 12:10:00,47.84,47.99,47.81,47.96,43100.0,36.1593,36.2727,36.1367,36.2501,43100.0
2009-05-01 12:20:00,47.95,47.96,47.85,47.86,28300.0,36.2425,36.2501,36.1669,36.1745,28300.0
2009-05-01 12:30:00,47.85,48.02,47.82,47.99,54100.0,36.1669,36.2954,36.1442,36.2727,54100.0
2009-05-01 12:40:00,48.0,48.02,47.9,47.94,56600.0,36.2803,36.2954,36.2047,36.2349,56600.0
2009-05-01 12:50:00,47.95,48.03,47.88,47.98,82700.0,36.2425,36.303,36.1896,36.2652,82700.0
2009-05-01 13:00:00,47.98,48.03,47.94,48.01,38300.0,36.2652,36.303,36.2349,36.2878,38300.0
2009-05-01 13:10:00,48.01,48.1,47.98,48.09,72900.0,36.2878,36.3559,36.2652,36.3483,72900.0
2009-05-01 13:20:00,48.1,48.12,48.07,48.12,32200.0,36.3559,36.371,36.3332,36.371,32200.0
2009-05-01 13:30:00,48.12,48.22,48.1,48.21,48900.0,36.371,36.4466,36.3559,36.439,48900.0
2009-05-01 13:40:00,48.21,48.3,48.19,48.19,57100.0,36.439,36.507,36.4239,36.4239,57100.0
2009-05-01 13:50:00,48.2,48.21,48.12,48.15,42300.0,36.4315,36.439,36.371,36.3937,42300.0
2009-05-01 14:00:00,48.15,48.22,48.12,48.21,60500.0,36.3937,36.4466,36.371,36.439,60500.0
2009-05-01 14:10:00,48.2,48.21,48.07,48.07,39200.0,36.4315,36.439,36.3332,36.3332,39200.0
2009-05-01 14:20:00,48.08,48.17,48.08,48.1,51700.0,36.3408,36.4088,36.3408,36.3559,51700.0
2009-05-01 14:30:00,48.09,48.12,48.05,48.05,49300.0,36.3483,36.371,36.3181,36.3181,49300.0
2009-05-01 14:40:00,48.04,48.06,48.0,48.03,65800.0,36.3105,36.3256,36.2803,36.303,65800.0
2009-05-01 14:50:00,48.03,48.04,47.98,48.0,47200.0,36.303,36.3105,36.2652,36.2803,47200.0
2009-05-01 15:00:00,48.0,48.13,47.99,48.0,42900.0,36.2803,36.3785,36.2727,36.2803,42900.0
2009-05-01 15:10:00,48.0,48.01,47.81,47.81,229100.0,36.2803,36.2878,36.1367,36.1367,229100.0
2009-05-01 15:20:00,47.81,47.88,47.79,47.82,68800.0,36.1367,36.1896,36.1216,36.1442,68800.0
2009-05-01 15:30:00,47.82,47.89,47.73,47.88,175700.0,36.1442,36.1971,36.0762,36.1896,175700.0
2009-05-01 15:40:00,47.88,47.99,47.87,47.9,83300.0,36.1896,36.2727,36.182,36.2047,83300.0
2009-05-01 15:50:00,47.92,48.15,47.89,48.15,199400.0,36.2198,36.3937,36.1971,36.3937,199400.0
2009-05-04 09:30:00,48.49,48.56,48.41,48.53,100000.0,36.6506,36.7036,36.5902,36.6809,100000.0
2009-05-04 09:40:00,48.54,48.71,48.53,48.66,118400.0,36.6884,36.8169,36.6809,36.7791,118400.0
2009-05-04 09:50:00,48.68,48.84,48.6,48.83,176500.0,36.7943,36.9152,36.7338,36.9076,176500.0
2009-05-04 10:00:00,48.83,49.12,48.82,49.03,556600.0,36.9076,37.1268,36.9001,37.0588,556600.0
2009-05-04 10:10:00,49.03,49.16,49.03,49.12,116800.0,37.0588,37.1571,37.0588,37.1268,116800.0
2009-05-04 10:20:00,49.15,49.23,49.13,49.16,55700.0,37.1495,37.21,37.1344,37.1571,55700.0
2009-05-04 10:30:00,49.17,49.17,49.11,49.16,33800.0,37.1646,37.1646,37.1193,37.1571,33800.0
2009-05-04 10:40:00,49.15,49.15,49.07,49.13,66900.0,37.1495,37.1495,37.089,37.1344,66900.0
2009-05-04 10:50:00,49.14,49.17,49.06,49.1,62500.0,37.1419,37.1646,37.0815,37.1117,62500.0
2009-05-04 11:00:00,49.1,49.29,49.1,49.24,224500.0,37.1117,37.2553,37.1117,37.2175,224500.0
2009-05-04 11:10:00,49.25,49.31,49.22,49.23,78500.0,37.2251,37.2704,37.2024,37.21,78500.0
2009-05-04 11:20:00,49.23,49.26,49.16,49.21,46300.0,37.21,37.2326,37.1571,37.1948,46300.0
2009-05-04 11:30:00,49.21,49.26,49.17,49.19,39600.0,37.1948,37.2326,37.1646,37.1797,39600.0
2009-05-04 11:40:00,49.19,49.21,49.1,49.17,70800.0,37.1797,37.1948,37.1117,37.1646,70800.0
2009-05-04 11:50:00,49.17,49.19,49.08,49.12,31900.0,37.1646,37.1797,37.0966,37.1268,31900.0
2009-05-04 12:00:00,49.12,49.27,49.1,49.11,90000.0,37.1268,37.2402,37.1117,37.1193,90000.0
2009-05-04 12:10:00,49.11,49.12,48.99,49.03,72800.0,37.1193,37.1268,37.0286,37.0588,72800.0
2009-05-04 12:20:00,49.04,49.06,48.95,49.01,54000.0,37.0664,37.0815,36.9983,37.0437,54000.0
2009-05-04 12:30:00,49.0,49.09,48.98,49.06,109300.0,37.0361,37.1041,37.021,37.0815,109300.0
2009-05-04 12:40:00,49.05,49.19,49.03,49.16,115500.0,37.0739,37.1797,37.0588,37.1571,115500.0
2009-05-04 12:50:00,49.15,49.15,49.08,49.12,56700.0,37.1495,37.1495,37.0966,37.1268,56700.0
2009-05-04 13:00:00,49.11,49.2,49.09,49.16,54000.0,37.1193,37.1873,37.1041,37.1571,54000.0
2009-05-04 13:10:00,49.16,49.2,49.1,49.11,156200.0,37.1571,37.1873,37.1117,37.1193,156200.0
2009-05-04 13:20:00,49.11,49.24,49.11,49.18,121800.0,37.1193,37.2175,37.1193,37.1722,121800.0
2009-05-04 13:30:00,49.18,49.31,49.18,49.29,44400.0,37.1722,37.2704,37.1722,37.2553,44400.0
2009-05-04 13:40:00,49.3,49.34,49.27,49.3,121700.0,37.2629,37.2931,37.2402,37.2629,121700.0
2009-05-04 13:50:00,49.31,49.35,49.24,49.31,30200.0,37.2704,37.3007,37.2175,37.2704,30200.0
2009-05-04 14:00:00,49.31,49.34,49.19,49.19,70500.0,37.2704,37.2931,37.1797,37.1797,70500.0
2009-05-04 14:10:00,49.19,49.33,49.18,49.32,62200.0,37.1797,37.2856,37.1722,37.278,62200.0
2009-05-04 14:20:00,49.33,49.42,49.29,49.41,94900.0,37.2856,37.3536,37.2553,37.346,94900.0
2009-05-04 14:30:00,49.41,49.42,49.3,49.33,86500.0,37.346,37.3536,37.2629,37.2856,86500.0
2009-05-04 14:40:00,49.34,49.44,49.3,49.39,120800.0,37.2931,37.3687,37.2629,37.3309,120800.0
2009-05-04 14:50:00,49.39,49.39,49.27,49.32,110500.0,37.3309,37.3309,37.2402,37.278,110500.0
2009-05-04 15:00:00,49.33,49.44,49.33,49.39,144100.0,37.2856,37.3687,37.2856,37.3309,144100.0
2009-05-04 15:10:00,49.39,49.46,49.34,49.46,110400.0,37.3309,37.3838,37.2931,37.3838,110400.0
2009-05-04 15:20:00,49.46,49.47,49.36,49.4,107000.0,37.3838,37.3914,37.3082,37.3385,107000.0
2009-05-04 15:30:00,49.4,49.47,49.31,49.37,120300.0,37.3385,37.3914,37.2704,37.3158,120300.0
2009-05-04 15:40:00,49.37,49.47,49.35,49.42,216800.0,37.3158,37.3914,37.3007,37.3536,216800.0
2009-05-04 15:50:00,49.42,49.8,49.42,49.78,661700.0,37.3536,37.6408,37.3536,37.6257,661700.0
2009-05-05 09:30:00,49.63,49.83,49.62,49.81,155100.0,37.5123,37.6635,37.5047,37.6484,155100.0
2009-05-05 09:40:00,49.82,49.83,49.5,49.58,77200.0,37.6559,37.6635,37.414,37.4745,77200.0
2009-05-05 09:50:00,49.59,49.68,49.5,49.66,143500.0,37.4821,37.5501,37.414,37.535,143500.0
2009-05-05 10:00:00,49.66,49.78,49.54,49.58,284600.0,37.535,37.6257,37.4443,37.4745,284600.0
2009-05-05 10:10:00,49.58,49.75,49.58,49.72,179300.0,37.4745,37.603,37.4745,37.5803,179300.0
2009-05-05 10:20:00,49.72,49.73,49.51,49.55,136300.0,37.5803,37.5879,37.4216,37.4518,136300.0
2009-05-05 10:30:00,49.56,49.56,49.36,49.38,89800.0,37.4594,37.4594,37.3082,37.3233,89800.0
2009-05-05 10:40:00,49.4,49.41,49.32,49.34,145500.0,37.3385,37.346,37.278,37.2931,145500.0
2009-05-05 10:50:00,49.35,49.38,49.23,49.23,147300.0,37.3007,37.3233,37.21,37.21,147300.0
2009-05-05 11:00:00,49.23,49.35,49.23,49.3,427300.0,37.21,37.3007,37.21,37.2629,427300.0
2009-05-05 11:10:00,49.3,49.37,49.29,49.32,171700.0,37.2629,37.3158,37.2553,37.278,171700.0
2009-05-05 11:20:00,49.32,49.4,49.28,49.36,120200.0,37.278,37.3385,37.2478,37.3082,120200.0
2009-05-05 11:30:00,49.36,49.5,49.36,49.47,182400.0,37.3082,37.414,37.3082,37.3914,182400.0
2009-05-05 11:40:00,49.47,49.55,49.47,49.51,43200.0,37.3914,37.4518,37.3914,37.4216,43200.0
2009-05-05 11:50:00,49.51,49.54,49.46,49.48,147000.0,37.4216,37.4443,37.3838,37.3989,147000.0
2009-05-05 12:00:00,49.5,49.51,49.45,49.51,114500.0,37.414,37.4216,37.3763,37.4216,114500.0
2009-05-05 12:10:00,49.52,49.54,49.47,49.53,44100.0,37.4292,37.4443,37.3914,37.4367,44100.0
2009-05-05 12:20:00,49.53,49.54,49.46,49.51,30400.0,37.4367,37.4443,37.3838,37.4216,30400.0
2009-05-05 12:30:00,49.51,49.52,49.38,49.4,33100.0,37.4216,37.4292,37.3233,37.3385,33100.0
2009-05-05 12:40:00,49.4,49.41,49.35,49.4,28600.0,37.3385,37.346,37.3007,37.3385,28600.0
2009-05-05 12:50:00,49.4,49.44,49.35,49.41,28000.0,37.3385,37.3687,37.3007,37.346,28000.0
2009-05-05 13:00:00,49.4,49.52,49.38,49.48,28800.0,37.3385,37.4292,37.3233,37.3989,28800.0
2009-05-05 13:10:00,49.47,49.5,49.35,49.41,40000.0,37.3914,37.414,37.3007,37.346,40000.0
2009-05-05 13:20:00,49.41,49.43,49.32,49.34,38400.0,37.346,37.3611,37.278,37.2931,38400.0
2009-05-05 13:30:00,49.35,49.36,49.29,49.33,140100.0,37.3007,37.3082,37.2553,37.2856,140100.0
2009-05-05 13:40:00,49.34,49.38,49.29,49.36,112500.0,37.2931,37.3233,37.2553,37.3082,112500.0
2009-05-05 13:50:00,49.38,49.44,49.38,49.41,109200.0,37.3233,37.3687,37.3233,37.346,109200.0
2009-05-05 14:00:00,49.41,49.42,49.36,49.42,57800.0,37.346,37.3536,37.3082,37.3536,57800.0
2009-05-05 14:10:00,49.43,49.51,49.43,49.46,123400.0,37.3611,37.4216,37.3611,37.3838,123400.0
2009-05-05 14:20:00,49.47,49.47,49.25,49.26,177300.0,37.3914,37.3914,37.2251,37.2326,177300.0
2009-05-05 14:30:00,49.25,49.36,49.23,49.33,126500.0,37.2251,37.3082,37.21,37.2856,126500.0
2009-05-05 14:40:00,49.34,49.41,49.29,49.39,76600.0,37.2931,37.346,37.2553,37.3309,76600.0
2009-05-05 14:50:00,49.39,49.45,49.35,49.35,55800.0,37.3309,37.3763,37.3007,37.3007,55800.0
2009-05-05 15:00:00,49.35,49.5,49.33,49.46,196600.0,37.3007,37.414,37.2856,37.3838,196600.0
2009-05-05 15:10:00,49.45,49.46,49.35,49.44,122100.0,37.3763,37.3838,37.3007,37.3687,122100.0
2009-05-05 15:20:00,49.45,49.51,49.38,49.46,75100.0,37.3763,37.4216,37.3233,37.3838,75100.0
2009-05-05 15:30:00,49.48,49.64,49.48,49.55,127700.0,37.3989,37.5199,37.3989,37.4518,127700.0
2009-05-05 15:40:00,49.55,49.7,49.55,49.67,126700.0,37.4518,37.5652,37.4518,37.5425,126700.0
2009-05-05 15:50:00,49.67,49.7,49.47,49.61,356600.0,37.5425,37.5652,37.3914,37.4972,356600.0
2009-05-06 09:30:00,50.22,50.29,50.07,50.08,323500.0,37.9582,38.0112,37.8449,37.8524,323500.0
2009-05-06 09:40:00,50.08,50.11,49.99,50.01,96300.0,37.8524,37.8751,37.7844,37.7995,96300.0
2009-05-06 09:50:00,50.04,50.2,49.98,50.13,83700.0,37.8222,37.9431,37.7768,37.8902,83700.0
2009-05-06 10:00:00,50.13,50.18,49.87,49.93,163300.0,37.8902,37.928,37.6937,37.7391,163300.0
2009-05-06 10:10:00,49.93,49.97,49.83,49.85,94000.0,37.7391,37.7693,37.6635,37.6786,94000.0
2009-05-06 10:20:00,49.86,49.88,49.6,49.6,129100.0,37.6861,37.7013,37.4896,37.4896,129100.0
2009-05-06 10:30:00,49.61,49.76,49.57,49.73,196500.0,37.4972,37.6106,37.467,37.5879,196500.0
2009-05-06 10:40:00,49.73,49.78,49.67,49.69,295900.0,37.5879,37.6257,37.5425,37.5577,295900.0
2009-05-06 10:50:00,49.7,49.86,49.69,49.86,80200.0,37.5652,37.6861,37.5577,37.6861,80200.0
2009-05-06 11:00:00,49.86,49.9,49.75,49.8,193600.0,37.6861,37.7164,37.603,37.6408,193600.0
2009-05-06 11:10:00,49.8,49.86,49.69,49.69,87500.0,37.6408,37.6861,37.5577,37.5577,87500.0
2009-05-06 11:20:00,49.69,49.73,49.65,49.72,47700.0,37.5577,37.5879,37.5274,37.5803,47700.0
2009-05-06 11:30:00,49.72,49.87,49.67,49.83,69500.0,37.5803,37.6937,37.5425,37.6635,69500.0
2009-05-06 11:40:00,49.81,49.84,49.79,49.81,25100.0,37.6484,37.671,37.6332,37.6484,25100.0
2009-05-06 11:50:00,49.81,49.94,49.77,49.94,84900.0,37.6484,37.7466,37.6181,37.7466,84900.0
2009-05-06 12:00:00,49.95,49.99,49.93,49.96,80900.0,37.7542,37.7844,37.7391,37.7617,80900.0
2009-05-06 12:10:00,49.96,50.06,49.95,50.04,88500.0,37.7617,37.8373,37.7542,37.8222,88500.0
2009-05-06 12:20:00,50.05,50.12,50.01,50.12,62200.0,37.8298,37.8827,37.7995,37.8827,62200.0
2009-05-06 12:30:00,50.12,50.12,49.99,50.0,62000.0,37.8827,37.8827,37.7844,37.792,62000.0
2009-05-06 12:40:00,50.0,50.03,49.99,50.02,32100.0,37.792,37.8146,37.7844,37.8071,32100.0
2009-05-06 12:50:00,50.01,50.04,49.9,49.92,30200.0,37.7995,37.8222,37.7164,37.7315,30200.0
2009-05-06 13:00:00,49.91,49.95,49.79,49.82,68300.0,37.7239,37.7542,37.6332,37.6559,68300.0
2009-05-06 13:10:00,49.82,49.87,49.78,49.86,29600.0,37.6559,37.6937,37.6257,37.6861,29600.0
2009-05-06 13:20:00,49.87,49.96,49.79,49.79,56700.0,37.6937,37.7617,37.6332,37.6332,56700.0
2009-05-06 13:30:00,49.78,49.96,49.75,49.91,225000.0,37.6257,37.7617,37.603,37.7239,225000.0
2009-05-06 13:40:00,49.91,49.99,49.87,49.96,747400.0,37.7239,37.7844,37.6937,37.7617,747400.0
2009-05-06 13:50:00,49.97,50.19,49.95,50.18,166400.0,37.7693,37.9356,37.7542,37.928,166400.0
2009-05-06 14:00:00,50.19,50.23,50.16,50.22,76700.0,37.9356,37.9658,37.9129,37.9582,76700.0
2009-05-06 14:10:00,50.21,50.25,50.17,50.2,144500.0,37.9507,37.9809,37.9205,37.9431,144500.0
2009-05-06 14:20:00,50.21,50.38,50.21,50.37,71500.0,37.9507,38.0792,37.9507,38.0716,71500.0
2009-05-06 14:30:00,50.38,50.47,50.37,50.4,129800.0,38.0792,38.1472,38.0716,38.0943,129800.0
2009-05-06 14:40:00,50.41,50.43,50.26,50.41,202200.0,38.1019,38.117,37.9885,38.1019,202200.0
2009-05-06 14:50:00,50.41,50.46,50.3,50.32,90700.0,38.1019,38.1396,38.0187,38.0338,90700.0
2009-05-06 15:00:00,50.33,50.4,50.24,50.36,150300.0,38.0414,38.0943,37.9734,38.0641,150300.0
2009-05-06 15:10:00,50.35,50.38,50.2,50.22,168300.0,38.0565,38.0792,37.9431,37.9582,168300.0
2009-05-06 15:20:00,50.21,50.26,49.97,50.11,230800.0,37.9507,37.9885,37.7693,37.8751,230800.0
2009-05-06 15:30:00,50.1,50.19,50.01,50.05,152700.0,37.8675,37.9356,37.7995,37.8298,152700.0
2009-05-06 15:40:00,50.06,50.29,50.06,50.29,296600.0,37.8373,38.0112,37.8373,38.0112,296600.0
2009-05-06 15:50:00,50.29,50.39,50.16,50.39,429000.0,38.0112,38.0867,37.9129,38.0867,429000.0
2009-05-07 09:30:00,50.92,50.97,50.85,50.96,791900.0,38.4873,38.5251,38.4344,38.5176,791900.0
2009-05-07 09:40:00,50.95,51.0,50.58,50.58,1155900.0,38.51,38.5478,38.2303,38.2303,1155900.0
2009-05-07 09:50:00,50.57,50.67,50.52,50.58,153200.0,38.2228,38.2984,38.185,38.2303,153200.0
2009-05-07 10:00:00,50.57,50.65,50.26,50.38,265900.0,38.2228,38.2833,37.9885,38.0792,265900.0
2009-05-07 10:10:00,50.37,50.45,50.19,50.42,144600.0,38.0716,38.1321,37.9356,38.1094,144600.0
2009-05-07 10:20:00,50.39,50.41,50.01,50.07,139400.0,38.0867,38.1019,37.7995,37.8449,139400.0
2009-05-07 10:30:00,50.07,50.14,49.95,50.13,131100.0,37.8449,37.8978,37.7542,37.8902,131100.0
2009-05-07 10:40:00,50.12,50.22,50.05,50.22,94100.0,37.8827,37.9582,37.8298,37.9582,94100.0
2009-05-07 10:50:00,50.23,50.29,50.18,50.2,94000.0,37.9658,38.0112,37.928,37.9431,94000.0
2009-05-07 11:00:00,50.19,50.24,50.02,50.02,124900.0,37.9356,37.9734,37.8071,37.8071,124900.0
2009-05-07 11:10:00,50.01,50.04,49.87,49.88,113500.0,37.7995,37.8222,37.6937,37.7013,113500.0
2009-05-07 11:20:00,49.89,49.96,49.85,49.96,88600.0,37.7088,37.7617,37.6786,37.7617,88600.0
2009-05-07 11:30:00,49.95,50.06,49.91,50.01,128300.0,37.7542,37.8373,37.7239,37.7995,128300.0
2009-05-07 11:40:00,50.02,50.06,49.98,49.99,79700.0,37.8071,37.8373,37.7768,37.7844,79700.0
2009-05-07 11:50:00,50.01,50.16,50.01,50.12,53000.0,37.7995,37.9129,37.7995,37.8827,53000.0
2009-05-07 12:00:00,50.11,50.11,49.97,49.97,63500.0,37.8751,37.8751,37.7693,37.7693,63500.0
2009-05-07 12:10:00,49.98,50.02,49.95,49.99,67100.0,37.7768,37.8071,37.7542,37.7844,67100.0
2009-05-07 12:20:00,49.98,50.06,49.97,50.01,66300.0,37.7768,37.8373,37.7693,37.7995,66300.0
2009-05-07 12:30:00,50.01,50.05,49.98,50.04,128000.0,37.7995,37.8298,37.7768,37.8222,128000.0
2009-05-07 12:40:00,50.04,50.19,50.04,50.14,84100.0,37.8222,37.9356,37.8222,37.8978,84100.0
2009-05-07 12:50:00,50.14,50.14,50.06,50.1,34300.0,37.8978,37.8978,37.8373,37.8675,34300.0
2009-05-07 13:00:00,50.11,50.12,49.91,49.94,300400.0,37.8751,37.8827,37.7239,37.7466,300400.0
2009-05-07 13:10:00,49.94,49.96,49.79,49.81,87600.0,37.7466,37.7617,37.6332,37.6484,87600.0
2009-05-07 13:20:00,49.81,49.87,49.78,49.78,145800.0,37.6484,37.6937,37.6257,37.6257,145800.0
2009-05-07 13:30:00,49.79,49.81,49.67,49.68,92400.0,37.6332,37.6484,37.5425,37.5501,92400.0
2009-05-07 13:40:00,49.67,49.67,49.57,49.62,76800.0,37.5425,37.5425,37.467,37.5047,76800.0
2009-05-07 13:50:00,49.62,49.72,49.53,49.69,140500.0,37.5047,37.5803,37.4367,37.5577,140500.0
2009-05-07 14:00:00,49.69,49.76,49.62,49.72,162100.0,37.5577,37.6106,37.5047,37.5803,162100.0
2009-05-07 14:10:00,49.72,49.73,49.52,49.58,161300.0,37.5803,37.5879,37.4292,37.4745,161300.0
2009-05-07 14:20:00,49.58,49.7,49.56,49.7,154900.0,37.4745,37.5652,37.4594,37.5652,154900.0
2009-05-07 14:30:00,49.69,49.69,49.46,49.49,148500.0,37.5577,37.5577,37.3838,37.4065,148500.0
2009-05-07 14:40:00,49.48,49.53,49.4,49.53,129000.0,37.3989,37.4367,37.3385,37.4367,129000.0
2009-05-07 14:50:00,49.53,49.61,49.42,49.52,150500.0,37.4367,37.4972,37.3536,37.4292,150500.0
2009-05-07 15:00:00,49.52,49.63,49.4,49.47,271000.0,37.4292,37.5123,37.3385,37.3914,271000.0
2009-05-07 15:10:00,49.47,49.53,49.41,49.52,331600.0,37.3914,37.4367,37.346,37.4292,331600.0
2009-05-07 15:20:00,49.52,49.71,49.5,49.64,149700.0,37.4292,37.5728,37.414,37.5199,149700.0
2009-05-07 15:30:00,49.63,49.63,49.36,49.52,277600.0,37.5123,37.5123,37.3082,37.4292,277600.0
2009-05-07 15:40:00,49.51,49.68,49.46,49.66,300700.0,37.4216,37.5501,37.3838,37.535,300700.0
2009-05-07 15:50:00,49.67,49.79,49.57,49.68,444200.0,37.5425,37.6332,37.467,37.5501,444200.0
2009-05-08 09:30:00,50.3,50.41,50.26,50.36,282700.0,38.0187,38.1019,37.9885,38.0641,282700.0
2009-05-08 09:40:00,50.37,50.74,50.36,50.69,300300.0,38.0716,38.3513,38.0641,38.3135,300300.0
2009-05-08 09:50:00,50.68,50.7,50.53,50.53,140700.0,38.3059,38.3211,38.1926,38.1926,140700.0
2009-05-08 10:00:00,50.53,50.55,50.34,50.39,139800.0,38.1926,38.2077,38.0489,38.0867,139800.0
2009-05-08 10:10:00,50.39,50.39,50.05,50.16,288400.0,38.0867,38.0867,37.8298,37.9129,288400.0
2009-05-08 10:20:00,50.13,50.18,49.97,50.06,101500.0,37.8902,37.928,37.7693,37.8373,101500.0
2009-05-08 10:30:00,50.08,50.21,49.99,50.15,87500.0,37.8524,37.9507,37.7844,37.9053,87500.0
2009-05-08 10:40:00,50.14,50.19,50.08,50.12,87500.0,37.8978,37.9356,37.8524,37.8827,87500.0
2009-05-08 10:50:00,50.11,50.15,49.98,50.06,129300.0,37.8751,37.9053,37.7768,37.8373,129300.0
2009-05-08 11:00:00,50.07,50.27,50.07,50.24,283500.0,37.8449,37.996,37.8449,37.9734,283500.0
2009-05-08 11:10:00,50.24,50.34,50.19,50.32,121600.0,37.9734,38.0489,37.9356,38.0338,121600.0
2009-05-08 11:20:00,50.31,50.32,50.15,50.17,55100.0,38.0263,38.0338,37.9053,37.9205,55100.0
2009-05-08 11:30:00,50.18,50.27,50.17,50.18,62100.0,37.928,37.996,37.9205,37.928,62100.0
2009-05-08 11:40:00,50.18,50.33,50.17,50.3,193500.0,37.928,38.0414,37.9205,38.0187,193500.0
2009-05-08 11:50:00,50.32,50.41,50.31,50.41,244400.0,38.0338,38.1019,38.0263,38.1019,244400.0
2009-05-08 12:00:00,50.4,50.53,50.38,50.49,204200.0,38.0943,38.1926,38.0792,38.1623,204200.0
2009-05-08 12:10:00,50.5,50.64,50.49,50.64,158300.0,38.1699,38.2757,38.1623,38.2757,158300.0
2009-05-08 12:20:00,50.64,50.64,50.49,50.49,97200.0,38.2757,38.2757,38.1623,38.1623,97200.0
2009-05-08 12:30:00,50.49,50.56,50.47,50.56,112000.0,38.1623,38.2152,38.1472,38.2152,112000.0
2009-05-08 12:40:00,50.56,50.61,50.45,50.47,101200.0,38.2152,38.253,38.1321,38.1472,101200.0
2009-05-08 12:50:00,50.46,50.69,50.45,50.67,171300.0,38.1396,38.3135,38.1321,38.2984,171300.0
2009-05-08 13:00:00,50.67,50.69,50.58,50.63,152700.0,38.2984,38.3135,38.2303,38.2681,152700.0
2009-05-08 13:10:00,50.65,50.66,50.59,50.64,190400.0,38.2833,38.2908,38.2379,38.2757,190400.0
2009-05-08 13:20:00,50.64,50.72,50.6,50.6,223500.0,38.2757,38.3362,38.2455,38.2455,223500.0
2009-05-08 13:30:00,50.61,50.61,50.48,50.58,79900.0,38.253,38.253,38.1548,38.2303,79900.0
2009-05-08 13:40:00,50.58,50.66,50.5,50.62,75100.0,38.2303,38.2908,38.1699,38.2606,75100.0
2009-05-08 13:50:00,50.63,50.63,50.48,50.49,62400.0,38.2681,38.2681,38.1548,38.1623,62400.0
2009-05-08 14:00:00,50.5,50.65,50.5,50.61,102900.0,38.1699,38.2833,38.1699,38.253,102900.0
2009-05-08 14:10:00,50.61,50.78,50.61,50.75,390000.0,38.253,38.3815,38.253,38.3588,390000.0
2009-05-08 14:20:00,50.76,50.78,50.69,50.7,452800.0,38.3664,38.3815,38.3135,38.3211,452800.0
2009-05-08 14:30:00,50.7,50.79,50.69,50.78,313600.0,38.3211,38.3891,38.3135,38.3815,313600.0
2009-05-08 14:40:00,50.79,50.96,50.72,50.94,253600.0,38.3891,38.5176,38.3362,38.5025,253600.0
2009-05-08 14:50:00,50.95,50.97,50.85,50.85,215100.0,38.51,38.5251,38.4344,38.4344,215100.0
2009-05-08 15:00:00,50.86,50.91,50.71,50.78,140300.0,38.442,38.4798,38.3286,38.3815,140300.0
2009-05-08 15:10:00,50.78,50.79,50.61,50.66,165500.0,38.3815,38.3891,38.253,38.2908,165500.0
2009-05-08 15:20:00,50.66,50.83,50.66,50.72,175100.0,38.2908,38.4193,38.2908,38.3362,175100.0
2009-05-08 15:30:00,50.72,50.76,50.6,50.64,147000.0,38.3362,38.3664,38.2455,38.2757,147000.0
2009-05-08 15:40:00,50.64,50.82,50.64,50.73,188500.0,38.2757,38.4118,38.2757,38.3437,188500.0
2009-05-08 15:50:00,50.74,50.91,50.6,50.87,484300.0,38.3513,38.4798,38.2455,38.4495,484300.0
2009-05-11 09:30:00,50.18,50.2,50.01,50.05,192400.0,37.928,37.9431,37.7995,37.8298,192400.0
2009-05-11 09:40:00,50.05,50.1,49.78,49.79,115400.0,37.8298,37.8675,37.6257,37.6332,115400.0
2009-05-11 09:50:00,49.79,49.96,49.79,49.94,186800.0,37.6332,37.7617,37.6332,37.7466,186800.0
2009-05-11 10:00:00,49.95,50.05,49.88,50.02,120300.0,37.7542,37.8298,37.7013,37.8071,120300.0
2009-05-11 10:10:00,50.01,50.14,50.0,50.12,77200.0,37.7995,37.8978,37.792,37.8827,77200.0
2009-05-11 10:20:00,50.12,50.2,50.06,50.06,106900.0,37.8827,37.9431,37.8373,37.8373,106900.0
2009-05-11 10:30:00,50.06,50.28,49.99,50.21,69100.0,37.8373,38.0036,37.7844,37.9507,69100.0
2009-05-11 10:40:00,50.21,50.33,50.2,50.29,79400.0,37.9507,38.0414,37.9431,38.0112,79400.0
2009-05-11 10:50:00,50.28,50.32,50.22,50.24,107000.0,38.0036,38.0338,37.9582,37.9734,107000.0
2009-05-11 11:00:00,50.25,50.29,50.17,50.23,61400.0,37.9809,38.0112,37.9205,37.9658,61400.0
2009-05-11 11:10:00,50.23,50.39,50.2,50.36,89900.0,37.9658,38.0867,37.9431,38.0641,89900.0
2009-05-11 11:20:00,50.33,50.34,50.21,50.24,50700.0,38.0414,38.0489,37.9507,37.9734,50700.0
2009-05-11 11:30:00,50.24,50.27,50.13,50.15,123300.0,37.9734,37.996,37.8902,37.9053,123300.0
2009-05-11 11:40:00,50.14,50.18,50.1,50.18,90800.0,37.8978,37.928,37.8675,37.928,90800.0
2009-05-11 11:50:00,50.16,50.18,50.09,50.1,104300.0,37.9129,37.928,37.86,37.8675,104300.0
2009-05-11 12:00:00,50.09,50.12,50.03,50.09,59800.0,37.86,37.8827,37.8146,37.86,59800.0
2009-05-11 12:10:00,50.07,50.12,50.05,50.12,76800.0,37.8449,37.8827,37.8298,37.8827,76800.0
2009-05-11 12:20:00,50.15,50.2,50.12,50.16,33700.0,37.9053,37.9431,37.8827,37.9129,33700.0
2009-05-11 12:30:00,50.15,50.18,50.12,50.17,51300.0,37.9053,37.928,37.8827,37.9205,51300.0
2009-05-11 12:40:00,50.15,50.2,50.12,50.12,150000.0,37.9053,37.9431,37.8827,37.8827,150000.0
2009-05-11 12:50:00,50.12,50.13,50.03,50.05,129700.0,37.8827,37.8902,37.8146,37.8298,129700.0
2009-05-11 13:00:00,50.05,50.07,49.95,50.02,114800.0,37.8298,37.8449,37.7542,37.8071,114800.0
2009-05-11 13:10:00,50.03,50.16,50.03,50.16,35000.0,37.8146,37.9129,37.8146,37.9129,35000.0
2009-05-11 13:20:00,50.17,50.19,50.12,50.15,54100.0,37.9205,37.9356,37.8827,37.9053,54100.0
2009-05-11 13:30:00,50.16,50.3,50.12,50.28,135900.0,37.9129,38.0187,37.8827,38.0036,135900.0
2009-05-11 13:40:00,50.29,50.3,50.24,50.29,41000.0,38.0112,38.0187,37.9734,38.0112,41000.0
2009-05-11 13:50:00,50.28,50.31,50.21,50.24,42900.0,38.0036,38.0263,37.9507,37.9734,42900.0
2009-05-11 14:00:00,50.23,50.23,50.1,50.16,62900.0,37.9658,37.9658,37.8675,37.9129,62900.0
2009-05-11 14:10:00,50.17,50.18,50.12,50.16,70300.0,37.9205,37.928,37.8827,37.9129,70300.0
2009-05-11 14:20:00,50.16,50.19,50.11,50.18,121200.0,37.9129,37.9356,37.8751,37.928,121200.0
2009-05-11 14:30:00,50.18,50.26,50.12,50.15,166700.0,37.928,37.9885,37.8827,37.9053,166700.0
2009-05-11 14:40:00,50.15,50.25,50.12,50.25,118600.0,37.9053,37.9809,37.8827,37.9809,118600.0
2009-05-11 14:50:00,50.25,50.3,50.19,50.2,62100.0,37.9809,38.0187,37.9356,37.9431,62100.0
2009-05-11 15:00:00,50.19,50.23,50.09,50.14,122600.0,37.9356,37.9658,37.86,37.8978,122600.0
2009-05-11 15:10:00,50.14,50.23,50.13,50.15,209900.0,37.8978,37.9658,37.8902,37.9053,209900.0
2009-05-11 15:20:00,50.16,50.16,49.98,50.07,138600.0,37.9129,37.9129,37.7768,37.8449,138600.0
2009-05-11 15:30:00,50.06,50.06,49.93,49.93,124900.0,37.8373,37.8373,37.7391,37.7391,124900.0
2009-05-11 15:40:00,49.93,50.05,49.92,50.02,270100.0,37.7391,37.8298,37.7315,37.8071,270100.0
2009-05-11 15:50:00,50.02,50.07,49.85,49.92,446800.0,37.8071,37.8449,37.6786,37.7315,446800.0
2009-05-12 09:30:00,50.13,50.25,49.93,49.93,263300.0,37.8902,37.9809,37.7391,37.7391,263300.0
2009-05-12 09:40:00,49.94,49.95,49.72,49.75,208800.0,37.7466,37.7542,37.5803,37.603,208800.0
2009-05-12 09:50:00,49.74,49.84,49.66,49.8,101600.0,37.5954,37.671,37.535,37.6408,101600.0
2009-05-12 10:00:00,49.81,49.81,49.67,49.7,182000.0,37.6484,37.6484,37.5425,37.5652,182000.0
2009-05-12 10:10:00,49.68,49.68,49.49,49.55,124900.0,37.5501,37.5501,37.4065,37.4518,124900.0
2009-05-12 10:20:00,49.56,49.66,49.55,49.63,134600.0,37.4594,37.535,37.4518,37.5123,134600.0
2009-05-12 10:30:00,49.62,49.62,49.43,49.49,73900.0,37.5047,37.5047,37.3611,37.4065,73900.0
2009-05-12 10:40:00,49.48,49.63,49.43,49.62,120200.0,37.3989,37.5123,37.3611,37.5047,120200.0
2009-05-12 10:50:00,49.63,49.67,49.52,49.67,177100.0,37.5123,37.5425,37.4292,37.5425,177100.0
2009-05-12 11:00:00,49.68,49.71,49.62,49.63,85100.0,37.5501,37.5728,37.5047,37.5123,85100.0
2009-05-12 11:10:00,49.62,49.68,49.57,49.61,152400.0,37.5047,37.5501,37.467,37.4972,152400.0
2009-05-12 11:20:00,49.62,49.62,49.47,49.52,115800.0,37.5047,37.5047,37.3914,37.4292,115800.0
2009-05-12 11:30:00,49.52,49.6,49.49,49.57,83300.0,37.4292,37.4896,37.4065,37.467,83300.0
2009-05-12 11:40:00,49.55,49.58,49.43,49.43,38800.0,37.4518,37.4745,37.3611,37.3611,38800.0
2009-05-12 11:50:00,49.43,49.47,49.39,49.47,82800.0,37.3611,37.3914,37.3309,37.3914,82800.0
2009-05-12 12:00:00,49.47,49.52,49.37,49.38,171800.0,37.3914,37.4292,37.3158,37.3233,171800.0
2009-05-12 12:10:00,49.37,49.4,49.25,49.26,127700.0,37.3158,37.3385,37.2251,37.2326,127700.0
2009-05-12 12:20:00,49.26,49.28,49.22,49.27,151200.0,37.2326,37.2478,37.2024,37.2402,151200.0
2009-05-12 12:30:00,49.27,49.32,49.2,49.24,90000.0,37.2402,37.278,37.1873,37.2175,90000.0
2009-05-12 12:40:00,49.25,49.28,49.2,49.27,108200.0,37.2251,37.2478,37.1873,37.2402,108200.0
2009-05-12 12:50:00,49.27,49.27,49.11,49.13,158200.0,37.2402,37.2402,37.1193,37.1344,158200.0
2009-05-12 13:00:00,49.12,49.2,49.11,49.19,123300.0,37.1268,37.1873,37.1193,37.1797,123300.0
2009-05-12 13:10:00,49.19,49.25,49.17,49.23,248800.0,37.1797,37.2251,37.1646,37.21,248800.0
2009-05-12 13:20:00,49.24,49.31,49.24,49.26,72200.0,37.2175,37.2704,37.2175,37.2326,72200.0
2009-05-12 13:30:00,49.26,49.41,49.23,49.38,107900.0,37.2326,37.346,37.21,37.3233,107900.0
2009-05-12 13:40:00,49.39,49.39,49.31,49.36,83900.0,37.3309,37.3309,37.2704,37.3082,83900.0
2009-05-12 13:50:00,49.37,49.39,49.26,49.28,130600.0,37.3158,37.3309,37.2326,37.2478,130600.0
2009-05-12 14:00:00,49.27,49.41,49.23,49.39,157600.0,37.2402,37.346,37.21,37.3309,157600.0
2009-05-12 14:10:00,49.39,49.42,49.36,49.38,80000.0,37.3309,37.3536,37.3082,37.3233,80000.0
2009-05-12 14:20:00,49.39,49.47,49.36,49.38,100600.0,37.3309,37.3914,37.3082,37.3233,100600.0
2009-05-12 14:30:00,49.38,49.56,49.34,49.56,110900.0,37.3233,37.4594,37.2931,37.4594,110900.0
2009-05-12 14:40:00,49.56,49.66,49.56,49.62,219000.0,37.4594,37.535,37.4594,37.5047,219000.0
2009-05-12 14:50:00,49.62,49.87,49.62,49.78,235100.0,37.5047,37.6937,37.5047,37.6257,235100.0
2009-05-12 15:00:00,49.84,49.99,49.83,49.92,192300.0,37.671,37.7844,37.6635,37.7315,192300.0
2009-05-12 15:10:00,49.92,49.93,49.81,49.87,89300.0,37.7315,37.7391,37.6484,37.6937,89300.0
2009-05-12 15:20:00,49.85,50.12,49.82,50.0,278900.0,37.6786,37.8827,37.6559,37.792,278900.0
2009-05-12 15:30:00,50.0,50.03,49.86,49.89,173300.0,37.792,37.8146,37.6861,37.7088,173300.0
2009-05-12 15:40:00,49.88,49.9,49.76,49.79,173400.0,37.7013,37.7164,37.6106,37.6332,173400.0
2009-05-12 15:50:00,49.79,49.81,49.65,49.79,220600.0,37.6332,37.6484,37.5274,37.6332,220600.0
2009-05-13 09:30:00,49.01,49.02,48.72,48.76,471900.0,37.0437,37.0512,36.8245,36.8547,471900.0
2009-05-13 09:40:00,48.76,48.97,48.73,48.95,165100.0,36.8547,37.0134,36.832,36.9983,165100.0
2009-05-13 09:50:00,48.95,49.0,48.9,48.94,87500.0,36.9983,37.0361,36.9605,36.9908,87500.0
2009-05-13 10:00:00,48.92,48.92,48.75,48.86,119700.0,36.9757,36.9757,36.8472,36.9303,119700.0
2009-05-13 10:10:00,48.86,49.07,48.86,49.0,143600.0,36.9303,37.089,36.9303,37.0361,143600.0
2009-05-13 10:20:00,49.0,49.1,48.93,49.1,122100.0,37.0361,37.1117,36.9832,37.1117,122100.0
2009-05-13 10:30:00,49.11,49.15,48.98,49.02,226800.0,37.1193,37.1495,37.021,37.0512,226800.0
2009-05-13 10:40:00,49.0,49.0,48.79,48.87,115100.0,37.0361,37.0361,36.8774,36.9379,115100.0
2009-05-13 10:50:00,48.86,48.92,48.76,48.76,94400.0,36.9303,36.9757,36.8547,36.8547,94400.0
2009-05-13 11:00:00,48.76,48.82,48.7,48.72,149400.0,36.8547,36.9001,36.8094,36.8245,149400.0
2009-05-13 11:10:00,48.73,48.8,48.71,48.78,142700.0,36.832,36.885,36.8169,36.8698,142700.0
2009-05-13 11:20:00,48.78,48.85,48.78,48.8,69700.0,36.8698,36.9227,36.8698,36.885,69700.0
2009-05-13 11:30:00,48.8,48.81,48.66,48.66,204900.0,36.885,36.8925,36.7791,36.7791,204900.0
2009-05-13 11:40:00,48.65,48.69,48.61,48.69,229200.0,36.7716,36.8018,36.7413,36.8018,229200.0
2009-05-13 11:50:00,48.68,48.73,48.68,48.69,133500.0,36.7943,36.832,36.7943,36.8018,133500.0
2009-05-13 12:00:00,48.67,48.77,48.66,48.74,100400.0,36.7867,36.8623,36.7791,36.8396,100400.0
2009-05-13 12:10:00,48.75,48.86,48.74,48.79,96600.0,36.8472,36.9303,36.8396,36.8774,96600.0
2009-05-13 12:20:00,48.79,48.82,48.75,48.79,78600.0,36.8774,36.9001,36.8472,36.8774,78600.0
2009-05-13 12:30:00,48.8,48.8,48.69,48.71,106800.0,36.885,36.885,36.8018,36.8169,106800.0
2009-05-13 12:40:00,48.7,48.72,48.61,48.63,53100.0,36.8094,36.8245,36.7413,36.7565,53100.0
2009-05-13 12:50:00,48.62,48.64,48.47,48.48,79600.0,36.7489,36.764,36.6355,36.6431,79600.0
2009-05-13 13:00:00,48.48,48.52,48.38,48.39,100700.0,36.6431,36.6733,36.5675,36.5751,100700.0
2009-05-13 13:10:00,48.39,48.48,48.37,48.47,79300.0,36.5751,36.6431,36.5599,36.6355,79300.0
2009-05-13 13:20:00,48.47,48.49,48.37,48.38,119900.0,36.6355,36.6506,36.5599,36.5675,119900.0
2009-05-13 13:30:00,48.39,48.49,48.33,48.48,177400.0,36.5751,36.6506,36.5297,36.6431,177400.0
2009-05-13 13:40:00,48.48,48.51,48.42,48.47,68700.0,36.6431,36.6658,36.5977,36.6355,68700.0
2009-05-13 13:50:00,48.47,48.63,48.47,48.63,181600.0,36.6355,36.7565,36.6355,36.7565,181600.0
2009-05-13 14:00:00,48.63,48.65,48.46,48.51,115400.0,36.7565,36.7716,36.628,36.6658,115400.0
2009-05-13 14:10:00,48.5,48.59,48.37,48.37,350000.0,36.6582,36.7262,36.5599,36.5599,350000.0
2009-05-13 14:20:00,48.38,48.53,48.35,48.47,81600.0,36.5675,36.6809,36.5448,36.6355,81600.0
2009-05-13 14:30:00,48.46,48.5,48.41,48.5,71400.0,36.628,36.6582,36.5902,36.6582,71400.0
2009-05-13 14:40:00,48.48,48.53,48.45,48.48,64900.0,36.6431,36.6809,36.6204,36.6431,64900.0
2009-05-13 14:50:00,48.48,48.64,48.47,48.63,65400.0,36.6431,36.764,36.6355,36.7565,65400.0
2009-05-13 15:00:00,48.64,48.65,48.43,48.47,163200.0,36.764,36.7716,36.6053,36.6355,163200.0
2009-05-13 15:10:00,48.46,48.5,48.35,48.45,302200.0,36.628,36.6582,36.5448,36.6204,302200.0
2009-05-13 15:20:00,48.47,48.6,48.37,48.42,233500.0,36.6355,36.7338,36.5599,36.5977,233500.0
2009-05-13 15:30:00,48.42,48.55,48.4,48.43,181900.0,36.5977,36.696,36.5826,36.6053,181900.0
2009-05-13 15:40:00,48.44,48.58,48.34,48.52,196900.0,36.6129,36.7187,36.5373,36.6733,196900.0
2009-05-13 15:50:00,48.51,48.55,48.37,48.43,253700.0,36.6658,36.696,36.5599,36.6053,253700.0
2009-05-14 09:30:00,48.44,48.71,48.42,48.48,218800.0,36.6129,36.8169,36.5977,36.6431,218800.0
2009-05-14 09:40:00,48.47,48.64,48.35,48.35,98400.0,36.6355,36.764,36.5448,36.5448,98400.0
2009-05-14 09:50:00,48.36,48.42,48.3,48.42,161500.0,36.5524,36.5977,36.507,36.5977,161500.0
2009-05-14 10:00:00,48.43,48.69,48.43,48.61,217100.0,36.6053,36.8018,36.6053,36.7413,217100.0
2009-05-14 10:10:00,48.62,48.72,48.59,48.62,81000.0,36.7489,36.8245,36.7262,36.7489,81000.0
2009-05-14 10:20:00,48.61,48.72,48.53,48.54,91500.0,36.7413,36.8245,36.6809,36.6884,91500.0
2009-05-14 10:30:00,48.55,48.75,48.55,48.58,86800.0,36.696,36.8472,36.696,36.7187,86800.0
2009-05-14 10:40:00,48.59,48.61,48.47,48.5,149300.0,36.7262,36.7413,36.6355,36.6582,149300.0
2009-05-14 10:50:00,48.5,48.64,48.5,48.62,67900.0,36.6582,36.764,36.6582,36.7489,67900.0
2009-05-14 11:00:00,48.63,48.72,48.62,48.7,46200.0,36.7565,36.8245,36.7489,36.8094,46200.0
2009-05-14 11:10:00,48.71,48.85,48.71,48.81,54400.0,36.8169,36.9227,36.8169,36.8925,54400.0
2009-05-14 11:20:00,48.82,48.86,48.78,48.81,90100.0,36.9001,36.9303,36.8698,36.8925,90100.0
2009-05-14 11:30:00,48.82,48.85,48.76,48.79,69000.0,36.9001,36.9227,36.8547,36.8774,69000.0
2009-05-14 11:40:00,48.8,48.83,48.73,48.79,100200.0,36.885,36.9076,36.832,36.8774,100200.0
2009-05-14 11:50:00,48.78,48.83,48.77,48.81,27800.0,36.8698,36.9076,36.8623,36.8925,27800.0
2009-05-14 12:00:00,48.82,48.92,48.81,48.92,52000.0,36.9001,36.9757,36.8925,36.9757,52000.0
2009-05-14 12:10:00,48.94,49.0,48.94,48.95,104700.0,36.9908,37.0361,36.9908,36.9983,104700.0
2009-05-14 12:20:00,48.94,48.97,48.92,48.94,46200.0,36.9908,37.0134,36.9757,36.9908,46200.0
2009-05-14 12:30:00,48.93,49.06,48.93,49.05,91300.0,36.9832,37.0815,36.9832,37.0739,91300.0
2009-05-14 12:40:00,49.05,49.05,48.92,48.97,109600.0,37.0739,37.0739,36.9757,37.0134,109600.0
2009-05-14 12:50:00,48.97,49.02,48.93,48.93,98700.0,37.0134,37.0512,36.9832,36.9832,98700.0
2009-05-14 13:00:00,48.92,48.98,48.9,48.95,150000.0,36.9757,37.021,36.9605,36.9983,150000.0
2009-05-14 13:10:00,48.94,48.97,48.81,48.81,160600.0,36.9908,37.0134,36.8925,36.8925,160600.0
2009-05-14 13:20:00,48.81,48.83,48.76,48.79,26000.0,36.8925,36.9076,36.8547,36.8774,26000.0
2009-05-14 13:30:00,48.8,48.91,48.79,48.9,41300.0,36.885,36.9681,36.8774,36.9605,41300.0
2009-05-14 13:40:00,48.9,48.91,48.87,48.9,15300.0,36.9605,36.9681,36.9379,36.9605,15300.0
2009-05-14 13:50:00,48.91,48.97,48.86,48.86,42000.0,36.9681,37.0134,36.9303,36.9303,42000.0
2009-05-14 14:00:00,48.85,48.99,48.85,48.96,52000.0,36.9227,37.0286,36.9227,37.0059,52000.0
2009-05-14 14:10:00,48.97,49.04,48.95,49.02,43100.0,37.0134,37.0664,36.9983,37.0512,43100.0
2009-05-14 14:20:00,49.03,49.09,49.02,49.04,92100.0,37.0588,37.1041,37.0512,37.0664,92100.0
2009-05-14 14:30:00,49.04,49.17,49.01,49.17,50500.0,37.0664,37.1646,37.0437,37.1646,50500.0
2009-05-14 14:40:00,49.17,49.19,49.08,49.11,69100.0,37.1646,37.1797,37.0966,37.1193,69100.0
2009-05-14 14:50:00,49.12,49.12,49.04,49.09,40900.0,37.1268,37.1268,37.0664,37.1041,40900.0
2009-05-14 15:00:00,49.09,49.14,49.01,49.04,45000.0,37.1041,37.1419,37.0437,37.0664,45000.0
2009-05-14 15:10:00,49.03,49.08,48.96,49.06,87100.0,37.0588,37.0966,37.0059,37.0815,87100.0
2009-05-14 15:20:00,49.08,49.1,49.0,49.04,118700.0,37.0966,37.1117,37.0361,37.0664,118700.0
2009-05-14 15:30:00,49.03,49.03,48.77,48.8,193700.0,37.0588,37.0588,36.8623,36.885,193700.0
2009-05-14 15:40:00,48.81,49.0,48.81,48.97,446100.0,36.8925,37.0361,36.8925,37.0134,446100.0
2009-05-14 15:50:00,48.97,49.04,48.83,48.85,217500.0,37.0134,37.0664,36.9076,36.9227,217500.0
2009-05-15 09:30:00,48.81,49.06,48.74,48.84,178300.0,36.8925,37.0815,36.8396,36.9152,178300.0
2009-05-15 09:40:00,48.85,48.91,48.67,48.91,159100.0,36.9227,36.9681,36.7867,36.9681,159100.0
2009-05-15 09:50:00,48.91,49.0,48.84,48.85,116100.0,36.9681,37.0361,36.9152,36.9227,116100.0
2009-05-15 10:00:00,48.85,48.85,48.7,48.82,101600.0,36.9227,36.9227,36.8094,36.9001,101600.0
2009-05-15 10:10:00,48.81,48.83,48.67,48.8,236600.0,36.8925,36.9076,36.7867,36.885,236600.0
2009-05-15 10:20:00,48.81,48.93,48.76,48.91,99100.0,36.8925,36.9832,36.8547,36.9681,99100.0
2009-05-15 10:30:00,48.91,49.12,48.87,49.12,116500.0,36.9681,37.1268,36.9379,37.1268,116500.0
2009-05-15 10:40:00,49.12,49.16,49.05,49.07,57200.0,37.1268,37.1571,37.0739,37.089,57200.0
2009-05-15 10:50:00,49.07,49.09,48.99,49.02,85000.0,37.089,37.1041,37.0286,37.0512,85000.0
2009-05-15 11:00:00,49.01,49.06,48.95,48.96,115100.0,37.0437,37.0815,36.9983,37.0059,115100.0
2009-05-15 11:10:00,48.95,49.03,48.94,48.99,175600.0,36.9983,37.0588,36.9908,37.0286,175600.0
2009-05-15 11:20:00,48.99,48.99,48.86,48.9,52000.0,37.0286,37.0286,36.9303,36.9605,52000.0
2009-05-15 11:30:00,48.91,48.92,48.77,48.77,65600.0,36.9681,36.9757,36.8623,36.8623,65600.0
2009-05-15 11:40:00,48.77,48.77,48.66,48.7,61600.0,36.8623,36.8623,36.7791,36.8094,61600.0
2009-05-15 11:50:00,48.68,48.69,48.49,48.49,60300.0,36.7943,36.8018,36.6506,36.6506,60300.0
2009-05-15 12:00:00,48.48,48.56,48.45,48.52,152300.0,36.6431,36.7036,36.6204,36.6733,152300.0
2009-05-15 12:10:00,48.53,48.56,48.46,48.47,72400.0,36.6809,36.7036,36.628,36.6355,72400.0
2009-05-15 12:20:00,48.48,48.6,48.48,48.57,62700.0,36.6431,36.7338,36.6431,36.7111,62700.0
2009-05-15 12:30:00,48.57,48.59,48.49,48.57,78700.0,36.7111,36.7262,36.6506,36.7111,78700.0
2009-05-15 12:40:00,48.56,48.57,48.46,48.49,47700.0,36.7036,36.7111,36.628,36.6506,47700.0
2009-05-15 12:50:00,48.49,48.54,48.4,48.44,66200.0,36.6506,36.6884,36.5826,36.6129,66200.0
2009-05-15 13:00:00,48.43,48.5,48.41,48.5,59200.0,36.6053,36.6582,36.5902,36.6582,59200.0
2009-05-15 13:10:00,48.49,48.56,48.43,48.53,82500.0,36.6506,36.7036,36.6053,36.6809,82500.0
2009-05-15 13:20:00,48.53,48.53,48.4,48.41,43700.0,36.6809,36.6809,36.5826,36.5902,43700.0
2009-05-15 13:30:00,48.41,48.47,48.37,48.4,72800.0,36.5902,36.6355,36.5599,36.5826,72800.0
2009-05-15 13:40:00,48.4,48.46,48.34,48.46,70500.0,36.5826,36.628,36.5373,36.628,70500.0
2009-05-15 13:50:00,48.46,48.46,48.4,48.42,56400.0,36.628,36.628,36.5826,36.5977,56400.0
2009-05-15 14:00:00,48.42,48.46,48.34,48.44,56600.0,36.5977,36.628,36.5373,36.6129,56600.0
2009-05-15 14:10:00,48.45,48.5,48.41,48.45,86100.0,36.6204,36.6582,36.5902,36.6204,86100.0
2009-05-15 14:20:00,48.46,48.51,48.4,48.43,58600.0,36.628,36.6658,36.5826,36.6053,58600.0
2009-05-15 14:30:00,48.43,48.45,48.34,48.37,86100.0,36.6053,36.6204,36.5373,36.5599,86100.0
2009-05-15 14:40:00,48.37,48.37,48.21,48.23,82500.0,36.5599,36.5599,36.439,36.4541,82500.0
2009-05-15 14:50:00,48.23,48.31,48.21,48.26,118600.0,36.4541,36.5146,36.439,36.4768,118600.0
2009-05-15 15:00:00,48.27,48.27,48.14,48.23,136500.0,36.4844,36.4844,36.3861,36.4541,136500.0
2009-05-15 15:10:00,48.22,48.35,48.2,48.23,150400.0,36.4466,36.5448,36.4315,36.4541,150400.0
2009-05-15 15:20:00,48.24,48.47,48.24,48.44,295500.0,36.4617,36.6355,36.4617,36.6129,295500.0
2009-05-15 15:30:00,48.44,48.47,48.31,48.32,254700.0,36.6129,36.6355,36.5146,36.5222,254700.0
2009-05-15 15:40:00,48.31,48.48,48.29,48.41,298000.0,36.5146,36.6431,36.4995,36.5902,298000.0
2009-05-15 15:50:00,48.42,48.44,48.34,48.42,255300.0,36.5977,36.6129,36.5373,36.5977,255300.0
2009-05-18 09:30:00,48.93,49.05,48.89,49.0,198700.0,36.9832,37.0739,36.953,37.0361,198700.0
2009-05-18 09:40:00,49.01,49.07,48.84,49.02,132000.0,37.0437,37.089,36.9152,37.0512,132000.0
2009-05-18 09:50:00,49.02,49.1,48.94,48.95,43000.0,37.0512,37.1117,36.9908,36.9983,43000.0
2009-05-18 10:00:00,48.97,48.99,48.86,48.92,94800.0,37.0134,37.0286,36.9303,36.9757,94800.0
2009-05-18 10:10:00,48.9,48.96,48.82,48.94,173600.0,36.9605,37.0059,36.9001,36.9908,173600.0
2009-05-18 10:20:00,48.95,49.11,48.95,49.06,72800.0,36.9983,37.1193,36.9983,37.0815,72800.0
2009-05-18 10:30:00,49.07,49.15,49.04,49.06,188400.0,37.089,37.1495,37.0664,37.0815,188400.0
2009-05-18 10:40:00,49.06,49.25,49.02,49.24,122100.0,37.0815,37.2251,37.0512,37.2175,122100.0
2009-05-18 10:50:00,49.25,49.27,49.21,49.24,85000.0,37.2251,37.2402,37.1948,37.2175,85000.0
2009-05-18 11:00:00,49.24,49.27,49.17,49.19,105000.0,37.2175,37.2402,37.1646,37.1797,105000.0
2009-05-18 11:10:00,49.18,49.25,49.17,49.19,81300.0,37.1722,37.2251,37.1646,37.1797,81300.0
2009-05-18 11:20:00,49.19,49.25,49.16,49.24,139100.0,37.1797,37.2251,37.1571,37.2175,139100.0
2009-05-18 11:30:00,49.26,49.31,49.24,49.27,77200.0,37.2326,37.2704,37.2175,37.2402,77200.0
2009-05-18 11:40:00,49.28,49.3,49.23,49.23,54000.0,37.2478,37.2629,37.21,37.21,54000.0
2009-05-18 11:50:00,49.24,49.32,49.22,49.22,65900.0,37.2175,37.278,37.2024,37.2024,65900.0
2009-05-18 12:00:00,49.22,49.26,49.21,49.22,64900.0,37.2024,37.2326,37.1948,37.2024,64900.0
2009-05-18 12:10:00,49.21,49.26,49.2,49.22,36400.0,37.1948,37.2326,37.1873,37.2024,36400.0
2009-05-18 12:20:00,49.23,49.35,49.2,49.34,110400.0,37.21,37.3007,37.1873,37.2931,110400.0
2009-05-18 12:30:00,49.34,49.35,49.33,49.34,29200.0,37.2931,37.3007,37.2856,37.2931,29200.0
2009-05-18 12:40:00,49.34,49.5,49.34,49.48,92200.0,37.2931,37.414,37.2931,37.3989,92200.0
2009-05-18 12:50:00,49.48,49.49,49.46,49.48,36700.0,37.3989,37.4065,37.3838,37.3989,36700.0
2009-05-18 13:00:00,49.48,49.5,49.36,49.4,55400.0,37.3989,37.414,37.3082,37.3385,55400.0
2009-05-18 13:10:00,49.39,49.46,49.37,49.41,155600.0,37.3309,37.3838,37.3158,37.346,155600.0
2009-05-18 13:20:00,49.41,49.41,49.34,49.4,31900.0,37.346,37.346,37.2931,37.3385,31900.0
2009-05-18 13:30:00,49.4,49.42,49.38,49.4,67800.0,37.3385,37.3536,37.3233,37.3385,67800.0
2009-05-18 13:40:00,49.4,49.4,49.34,49.36,104200.0,37.3385,37.3385,37.2931,37.3082,104200.0
2009-05-18 13:50:00,49.37,49.42,49.37,49.38,50600.0,37.3158,37.3536,37.3158,37.3233,50600.0
2009-05-18 14:00:00,49.37,49.42,49.36,49.42,39300.0,37.3158,37.3536,37.3082,37.3536,39300.0
2009-05-18 14:10:00,49.41,49.47,49.37,49.4,224900.0,37.346,37.3914,37.3158,37.3385,224900.0
2009-05-18 14:20:00,49.39,49.41,49.29,49.34,49800.0,37.3309,37.346,37.2553,37.2931,49800.0
2009-05-18 14:30:00,49.33,49.46,49.33,49.46,90200.0,37.2856,37.3838,37.2856,37.3838,90200.0
2009-05-18 14:40:00,49.46,49.64,49.42,49.6,167900.0,37.3838,37.5199,37.3536,37.4896,167900.0
2009-05-18 14:50:00,49.6,49.65,49.59,49.63,91700.0,37.4896,37.5274,37.4821,37.5123,91700.0
2009-05-18 15:00:00,49.63,49.64,49.54,49.61,83200.0,37.5123,37.5199,37.4443,37.4972,83200.0
2009-05-18 15:10:00,49.61,49.62,49.53,49.59,190700.0,37.4972,37.5047,37.4367,37.4821,190700.0
2009-05-18 15:20:00,49.58,49.62,49.53,49.54,76400.0,37.4745,37.5047,37.4367,37.4443,76400.0
2009-05-18 15:30:00,49.55,49.66,49.49,49.65,140700.0,37.4518,37.535,37.4065,37.5274,140700.0
2009-05-18 15:40:00,49.65,49.77,49.56,49.76,248100.0,37.5274,37.6181,37.4594,37.6106,248100.0
2009-05-18 15:50:00,49.76,49.92,49.76,49.89,173800.0,37.6106,37.7315,37.6106,37.7088,173800.0
2009-05-19 09:30:00,49.83,50.01,49.73,49.99,200800.0,37.6635,37.7995,37.5879,37.7844,200800.0
2009-05-19 09:40:00,50.0,50.0,49.76,49.86,88600.0,37.792,37.792,37.6106,37.6861,88600.0
2009-05-19 09:50:00,49.86,49.86,49.66,49.69,79200.0,37.6861,37.6861,37.535,37.5577,79200.0
2009-05-19 10:00:00,49.67,49.8,49.65,49.8,46700.0,37.5425,37.6408,37.5274,37.6408,46700.0
2009-05-19 10:10:00,49.79,49.89,49.77,49.87,200100.0,37.6332,37.7088,37.6181,37.6937,200100.0
2009-05-19 10:20:00,49.88,50.08,49.8,50.08,177100.0,37.7013,37.8524,37.6408,37.8524,177100.0
2009-05-19 10:30:00,50.08,50.25,50.08,50.22,92000.0,37.8524,37.9809,37.8524,37.9582,92000.0
2009-05-19 10:40:00,50.22,50.23,50.08,50.1,112700.0,37.9582,37.9658,37.8524,37.8675,112700.0
2009-05-19 10:50:00,50.09,50.14,50.04,50.05,126700.0,37.86,37.8978,37.8222,37.8298,126700.0
2009-05-19 11:00:00,50.06,50.13,49.96,49.98,32800.0,37.8373,37.8902,37.7617,37.7768,32800.0
2009-05-19 11:10:00,49.98,49.99,49.91,49.96,30700.0,37.7768,37.7844,37.7239,37.7617,30700.0
2009-05-19 11:20:00,49.97,50.03,49.91,50.03,90100.0,37.7693,37.8146,37.7239,37.8146,90100.0
2009-05-19 11:30:00,50.04,50.12,50.03,50.1,111200.0,37.8222,37.8827,37.8146,37.8675,111200.0
2009-05-19 11:40:00,50.1,50.16,50.07,50.15,30500.0,37.8675,37.9129,37.8449,37.9053,30500.0
2009-05-19 11:50:00,50.17,50.17,50.05,50.09,68300.0,37.9205,37.9205,37.8298,37.86,68300.0
2009-05-19 12:00:00,50.09,50.1,50.04,50.08,29800.0,37.86,37.8675,37.8222,37.8524,29800.0
2009-05-19 12:10:00,50.08,50.15,50.03,50.14,49900.0,37.8524,37.9053,37.8146,37.8978,49900.0
2009-05-19 12:20:00,50.14,50.2,50.09,50.17,30600.0,37.8978,37.9431,37.86,37.9205,30600.0
2009-05-19 12:30:00,50.17,50.17,50.05,50.05,41600.0,37.9205,37.9205,37.8298,37.8298,41600.0
2009-05-19 12:40:00,50.05,50.08,50.04,50.05,22500.0,37.8298,37.8524,37.8222,37.8298,22500.0
2009-05-19 12:50:00,50.05,50.05,49.96,49.96,36100.0,37.8298,37.8298,37.7617,37.7617,36100.0
2009-05-19 13:00:00,49.95,50.08,49.95,50.07,23800.0,37.7542,37.8524,37.7542,37.8449,23800.0
2009-05-19 13:10:00,50.08,50.13,50.02,50.13,73300.0,37.8524,37.8902,37.8071,37.8902,73300.0
2009-05-19 13:20:00,50.13,50.22,50.13,50.2,53600.0,37.8902,37.9582,37.8902,37.9431,53600.0
2009-05-19 13:30:00,50.2,50.23,50.1,50.17,79200.0,37.9431,37.9658,37.8675,37.9205,79200.0
2009-05-19 13:40:00,50.18,50.21,50.09,50.13,111300.0,37.928,37.9507,37.86,37.8902,111300.0
2009-05-19 13:50:00,50.13,50.15,50.06,50.1,82900.0,37.8902,37.9053,37.8373,37.8675,82900.0
2009-05-19 14:00:00,50.1,50.11,49.98,50.08,87100.0,37.8675,37.8751,37.7768,37.8524,87100.0
2009-05-19 14:10:00,50.08,50.11,50.03,50.1,68800.0,37.8524,37.8751,37.8146,37.8675,68800.0
2009-05-19 14:20:00,50.13,50.2,50.12,50.19,70800.0,37.8902,37.9431,37.8827,37.9356,70800.0
2009-05-19 14:30:00,50.19,50.24,50.17,50.2,102100.0,37.9356,37.9734,37.9205,37.9431,102100.0
2009-05-19 14:40:00,50.2,50.3,50.18,50.28,64900.0,37.9431,38.0187,37.928,38.0036,64900.0
2009-05-19 14:50:00,50.28,50.29,50.21,50.21,61500.0,38.0036,38.0112,37.9507,37.9507,61500.0
2009-05-19 15:00:00,50.21,50.3,50.21,50.26,96400.0,37.9507,38.0187,37.9507,37.9885,96400.0
2009-05-19 15:10:00,50.25,50.26,50.17,50.21,37200.0,37.9809,37.9885,37.9205,37.9507,37200.0
2009-05-19 15:20:00,50.24,50.28,50.21,50.24,88000.0,37.9734,38.0036,37.9507,37.9734,88000.0
2009-05-19 15:30:00,50.24,50.24,50.03,50.12,212800.0,37.9734,37.9734,37.8146,37.8827,212800.0
2009-05-19 15:40:00,50.11,50.15,49.95,49.95,155100.0,37.8751,37.9053,37.7542,37.7542,155100.0
2009-05-19 15:50:00,49.94,50.04,49.81,49.84,140000.0,37.7466,37.8222,37.6484,37.671,140000.0
2009-05-20 09:30:00,50.29,50.46,50.25,50.33,203800.0,38.0112,38.1396,37.9809,38.0414,203800.0
2009-05-20 09:40:00,50.34,50.56,50.31,50.52,310600.0,38.0489,38.2152,38.0263,38.185,310600.0
2009-05-20 09:50:00,50.56,50.65,50.52,50.57,262700.0,38.2152,38.2833,38.185,38.2228,262700.0
2009-05-20 10:00:00,50.58,50.69,50.58,50.66,268400.0,38.2303,38.3135,38.2303,38.2908,268400.0
2009-05-20 10:10:00,50.66,50.74,50.59,50.72,637400.0,38.2908,38.3513,38.2379,38.3362,637400.0
2009-05-20 10:20:00,50.72,50.8,50.66,50.66,265800.0,38.3362,38.3966,38.2908,38.2908,265800.0
2009-05-20 10:30:00,50.66,50.73,50.65,50.67,446900.0,38.2908,38.3437,38.2833,38.2984,446900.0
2009-05-20 10:40:00,50.67,50.72,50.61,50.63,180300.0,38.2984,38.3362,38.253,38.2681,180300.0
2009-05-20 10:50:00,50.64,50.66,50.56,50.57,297400.0,38.2757,38.2908,38.2152,38.2228,297400.0
2009-05-20 11:00:00,50.58,50.62,50.51,50.51,361200.0,38.2303,38.2606,38.1774,38.1774,361200.0
2009-05-20 11:10:00,50.51,50.53,50.44,50.49,79900.0,38.1774,38.1926,38.1245,38.1623,79900.0
2009-05-20 11:20:00,50.47,50.49,50.38,50.42,216900.0,38.1472,38.1623,38.0792,38.1094,216900.0
2009-05-20 11:30:00,50.43,50.51,50.42,50.49,177100.0,38.117,38.1774,38.1094,38.1623,177100.0
2009-05-20 11:40:00,50.48,50.53,50.41,50.42,188600.0,38.1548,38.1926,38.1019,38.1094,188600.0
2009-05-20 11:50:00,50.42,50.47,50.11,50.13,456400.0,38.1094,38.1472,37.8751,37.8902,456400.0
2009-05-20 12:00:00,50.12,50.22,50.11,50.13,235700.0,37.8827,37.9582,37.8751,37.8902,235700.0
2009-05-20 12:10:00,50.12,50.22,50.1,50.18,161200.0,37.8827,37.9582,37.8675,37.928,161200.0
2009-05-20 12:20:00,50.19,50.19,50.1,50.15,210500.0,37.9356,37.9356,37.8675,37.9053,210500.0
2009-05-20 12:30:00,50.15,50.17,49.98,50.03,201500.0,37.9053,37.9205,37.7768,37.8146,201500.0
2009-05-20 12:40:00,50.03,50.1,50.02,50.09,101500.0,37.8146,37.8675,37.8071,37.86,101500.0
2009-05-20 12:50:00,50.08,50.1,49.95,49.96,164300.0,37.8524,37.8675,37.7542,37.7617,164300.0
2009-05-20 13:00:00,49.95,50.03,49.92,50.0,82300.0,37.7542,37.8146,37.7315,37.792,82300.0
2009-05-20 13:10:00,49.99,50.07,49.99,50.01,143500.0,37.7844,37.8449,37.7844,37.7995,143500.0
2009-05-20 13:20:00,50.0,50.12,49.93,50.11,86900.0,37.792,37.8827,37.7391,37.8751,86900.0
2009-05-20 13:30:00,50.1,50.18,50.06,50.16,75300.0,37.8675,37.928,37.8373,37.9129,75300.0
2009-05-20 13:40:00,50.16,50.27,50.16,50.23,100300.0,37.9129,37.996,37.9129,37.9658,100300.0
2009-05-20 13:50:00,50.23,50.24,50.2,50.22,43500.0,37.9658,37.9734,37.9431,37.9582,43500.0
2009-05-20 14:00:00,50.22,50.22,49.98,50.12,230800.0,37.9582,37.9582,37.7768,37.8827,230800.0
2009-05-20 14:10:00,50.12,50.25,50.04,50.25,138900.0,37.8827,37.9809,37.8222,37.9809,138900.0
2009-05-20 14:20:00,50.25,50.31,50.22,50.22,81300.0,37.9809,38.0263,37.9582,37.9582,81300.0
2009-05-20 14:30:00,50.21,50.22,50.04,50.14,159700.0,37.9507,37.9582,37.8222,37.8978,159700.0
2009-05-20 14:40:00,50.14,50.27,50.13,50.23,158900.0,37.8978,37.996,37.8902,37.9658,158900.0
2009-05-20 14:50:00,50.22,50.31,50.15,50.2,130100.0,37.9582,38.0263,37.9053,37.9431,130100.0
2009-05-20 15:00:00,50.19,50.2,49.98,49.98,102600.0,37.9356,37.9431,37.7768,37.7768,102600.0
2009-05-20 15:10:00,49.97,49.98,49.82,49.89,107500.0,37.7693,37.7768,37.6559,37.7088,107500.0
2009-05-20 15:20:00,49.88,49.88,49.7,49.78,248900.0,37.7013,37.7013,37.5652,37.6257,248900.0
2009-05-20 15:30:00,49.78,49.83,49.66,49.74,125100.0,37.6257,37.6635,37.535,37.5954,125100.0
2009-05-20 15:40:00,49.76,49.77,49.48,49.59,273700.0,37.6106,37.6181,37.3989,37.4821,273700.0
2009-05-20 15:50:00,49.59,49.66,49.5,49.59,169900.0,37.4821,37.535,37.414,37.4821,169900.0
2009-05-21 09:30:00,48.96,48.99,48.83,48.92,261200.0,37.0059,37.0286,36.9076,36.9757,261200.0
2009-05-21 09:40:00,48.92,49.1,48.88,49.07,190000.0,36.9757,37.1117,36.9454,37.089,190000.0
2009-05-21 09:50:00,49.07,49.16,48.9,48.9,163700.0,37.089,37.1571,36.9605,36.9605,163700.0
2009-05-21 10:00:00,48.9,49.11,48.9,49.08,422100.0,36.9605,37.1193,36.9605,37.0966,422100.0
2009-05-21 10:10:00,49.06,49.07,48.8,48.81,122100.0,37.0815,37.089,36.885,36.8925,122100.0
2009-05-21 10:20:00,48.79,48.84,48.71,48.71,81300.0,36.8774,36.9152,36.8169,36.8169,81300.0
2009-05-21 10:30:00,48.72,48.77,48.68,48.75,50700.0,36.8245,36.8623,36.7943,36.8472,50700.0
2009-05-21 10:40:00,48.75,48.83,48.74,48.77,35700.0,36.8472,36.9076,36.8396,36.8623,35700.0
2009-05-21 10:50:00,48.76,48.77,48.58,48.6,81100.0,36.8547,36.8623,36.7187,36.7338,81100.0
2009-05-21 11:00:00,48.59,48.61,48.54,48.55,72500.0,36.7262,36.7413,36.6884,36.696,72500.0
2009-05-21 11:10:00,48.55,48.69,48.55,48.67,62500.0,36.696,36.8018,36.696,36.7867,62500.0
2009-05-21 11:20:00,48.69,48.69,48.64,48.68,36600.0,36.8018,36.8018,36.764,36.7943,36600.0
2009-05-21 11:30:00,48.67,48.78,48.63,48.77,51000.0,36.7867,36.8698,36.7565,36.8623,51000.0
2009-05-21 11:40:00,48.77,48.8,48.75,48.75,42400.0,36.8623,36.885,36.8472,36.8472,42400.0
2009-05-21 11:50:00,48.75,48.9,48.74,48.89,55700.0,36.8472,36.9605,36.8396,36.953,55700.0
2009-05-21 12:00:00,48.89,48.93,48.85,48.87,49500.0,36.953,36.9832,36.9227,36.9379,49500.0
2009-05-21 12:10:00,48.86,48.89,48.77,48.8,100700.0,36.9303,36.953,36.8623,36.885,100700.0
2009-05-21 12:20:00,48.8,48.81,48.72,48.75,67100.0,36.885,36.8925,36.8245,36.8472,67100.0
2009-05-21 12:30:00,48.75,48.87,48.74,48.84,79200.0,36.8472,36.9379,36.8396,36.9152,79200.0
2009-05-21 12:40:00,48.85,48.85,48.76,48.81,43100.0,36.9227,36.9227,36.8547,36.8925,43100.0
2009-05-21 12:50:00,48.83,48.86,48.75,48.86,43800.0,36.9076,36.9303,36.8472,36.9303,43800.0
2009-05-21 13:00:00,48.85,48.93,48.77,48.77,95200.0,36.9227,36.9832,36.8623,36.8623,95200.0
2009-05-21 13:10:00,48.78,48.8,48.7,48.7,28200.0,36.8698,36.885,36.8094,36.8094,28200.0
2009-05-21 13:20:00,48.69,48.71,48.59,48.65,51200.0,36.8018,36.8169,36.7262,36.7716,51200.0
2009-05-21 13:30:00,48.64,48.66,48.56,48.6,149300.0,36.764,36.7791,36.7036,36.7338,149300.0
2009-05-21 13:40:00,48.62,48.73,48.6,48.72,43600.0,36.7489,36.832,36.7338,36.8245,43600.0
2009-05-21 13:50:00,48.69,48.71,48.62,48.67,38200.0,36.8018,36.8169,36.7489,36.7867,38200.0
2009-05-21 14:00:00,48.66,48.73,48.45,48.49,113000.0,36.7791,36.832,36.6204,36.6506,113000.0
2009-05-21 14:10:00,48.49,48.5,48.37,48.44,31200.0,36.6506,36.6582,36.5599,36.6129,31200.0
2009-05-21 14:20:00,48.45,48.47,48.38,48.44,72400.0,36.6204,36.6355,36.5675,36.6129,72400.0
2009-05-21 14:30:00,48.44,48.53,48.38,48.44,127400.0,36.6129,36.6809,36.5675,36.6129,127400.0
2009-05-21 14:40:00,48.44,48.46,48.32,48.34,100200.0,36.6129,36.628,36.5222,36.5373,100200.0
2009-05-21 14:50:00,48.35,48.42,48.3,48.42,94500.0,36.5448,36.5977,36.507,36.5977,94500.0
2009-05-21 15:00:00,48.42,48.51,48.39,48.4,46600.0,36.5977,36.6658,36.5751,36.5826,46600.0
2009-05-21 15:10:00,48.4,48.53,48.38,48.5,52500.0,36.5826,36.6809,36.5675,36.6582,52500.0
2009-05-21 15:20:00,48.5,48.51,48.37,48.43,54000.0,36.6582,36.6658,36.5599,36.6053,54000.0
2009-05-21 15:30:00,48.45,48.64,48.45,48.57,86600.0,36.6204,36.764,36.6204,36.7111,86600.0
2009-05-21 15:40:00,48.56,48.72,48.48,48.63,132500.0,36.7036,36.8245,36.6431,36.7565,132500.0
2009-05-21 15:50:00,48.63,48.82,48.57,48.8,285900.0,36.7565,36.9001,36.7111,36.885,285900.0
2009-05-22 09:30:00,48.96,49.02,48.78,48.79,213900.0,37.0059,37.0512,36.8698,36.8774,213900.0
2009-05-22 09:40:00,48.78,48.83,48.57,48.66,123800.0,36.8698,36.9076,36.7111,36.7791,123800.0
2009-05-22 09:50:00,48.64,48.71,48.53,48.68,129700.0,36.764,36.8169,36.6809,36.7943,129700.0
2009-05-22 10:00:00,48.7,48.85,48.63,48.77,116200.0,36.8094,36.9227,36.7565,36.8623,116200.0
2009-05-22 10:10:00,48.78,48.99,48.76,48.97,102000.0,36.8698,37.0286,36.8547,37.0134,102000.0
2009-05-22 10:20:00,48.96,49.07,48.94,48.99,64100.0,37.0059,37.089,36.9908,37.0286,64100.0
2009-05-22 10:30:00,48.96,48.97,48.88,48.92,78000.0,37.0059,37.0134,36.9454,36.9757,78000.0
2009-05-22 10:40:00,48.9,49.14,48.9,49.1,51300.0,36.9605,37.1419,36.9605,37.1117,51300.0
2009-05-22 10:50:00,49.11,49.16,49.06,49.09,92900.0,37.1193,37.1571,37.0815,37.1041,92900.0
2009-05-22 11:00:00,49.09,49.15,49.03,49.13,45600.0,37.1041,37.1495,37.0588,37.1344,45600.0
2009-05-22 11:10:00,49.13,49.19,49.13,49.17,127100.0,37.1344,37.1797,37.1344,37.1646,127100.0
2009-05-22 11:20:00,49.17,49.19,49.06,49.07,36200.0,37.1646,37.1797,37.0815,37.089,36200.0
2009-05-22 11:30:00,49.08,49.12,49.03,49.03,26000.0,37.0966,37.1268,37.0588,37.0588,26000.0
2009-05-22 11:40:00,49.02,49.08,49.01,49.07,31500.0,37.0512,37.0966,37.0437,37.089,31500.0
2009-05-22 11:50:00,49.08,49.09,48.94,49.01,69000.0,37.0966,37.1041,36.9908,37.0437,69000.0
2009-05-22 12:00:00,49.04,49.09,49.01,49.09,56200.0,37.0664,37.1041,37.0437,37.1041,56200.0
2009-05-22 12:10:00,49.09,49.14,49.02,49.04,54700.0,37.1041,37.1419,37.0512,37.0664,54700.0
2009-05-22 12:20:00,49.05,49.07,48.92,48.93,51900.0,37.0739,37.089,36.9757,36.9832,51900.0
2009-05-22 12:30:00,48.92,48.97,48.89,48.97,36400.0,36.9757,37.0134,36.953,37.0134,36400.0
2009-05-22 12:40:00,48.98,49.01,48.94,48.95,47900.0,37.021,37.0437,36.9908,36.9983,47900.0
2009-05-22 12:50:00,48.96,49.11,48.96,49.08,36700.0,37.0059,37.1193,37.0059,37.0966,36700.0
2009-05-22 13:00:00,49.09,49.15,49.08,49.08,31700.0,37.1041,37.1495,37.0966,37.0966,31700.0
2009-05-22 13:10:00,49.07,49.07,49.02,49.07,35800.0,37.089,37.089,37.0512,37.089,35800.0
2009-05-22 13:20:00,49.07,49.13,49.06,49.06,35000.0,37.089,37.1344,37.0815,37.0815,35000.0
2009-05-22 13:30:00,49.05,49.07,48.9,48.93,40100.0,37.0739,37.089,36.9605,36.9832,40100.0
2009-05-22 13:40:00,48.94,49.05,48.92,49.0,50800.0,36.9908,37.0739,36.9757,37.0361,50800.0
2009-05-22 13:50:00,49.01,49.04,48.95,49.03,49000.0,37.0437,37.0664,36.9983,37.0588,49000.0
2009-05-22 14:00:00,49.03,49.09,49.02,49.04,62100.0,37.0588,37.1041,37.0512,37.0664,62100.0
2009-05-22 14:10:00,49.03,49.06,48.98,49.03,85600.0,37.0588,37.0815,37.021,37.0588,85600.0
2009-05-22 14:20:00,49.03,49.09,49.0,49.06,36400.0,37.0588,37.1041,37.0361,37.0815,36400.0
2009-05-22 14:30:00,49.04,49.07,49.02,49.07,115300.0,37.0664,37.089,37.0512,37.089,115300.0
2009-05-22 14:40:00,49.07,49.14,49.07,49.1,21000.0,37.089,37.1419,37.089,37.1117,21000.0
2009-05-22 14:50:00,49.1,49.18,49.06,49.17,48300.0,37.1117,37.1722,37.0815,37.1646,48300.0
2009-05-22 15:00:00,49.17,49.17,49.1,49.14,31400.0,37.1646,37.1646,37.1117,37.1419,31400.0
2009-05-22 15:10:00,49.14,49.24,49.05,49.06,64900.0,37.1419,37.2175,37.0739,37.0815,64900.0
2009-05-22 15:20:00,49.06,49.06,48.93,48.97,92000.0,37.0815,37.0815,36.9832,37.0134,92000.0
2009-05-22 15:30:00,48.96,49.11,48.94,49.06,56100.0,37.0059,37.1193,36.9908,37.0815,56100.0
2009-05-22 15:40:00,49.04,49.07,48.84,48.89,160200.0,37.0664,37.089,36.9152,36.953,160200.0
2009-05-22 15:50:00,48.88,48.9,48.71,48.73,154100.0,36.9454,36.9605,36.8169,36.832,154100.0
2009-05-26 09:30:00,48.36,48.57,48.32,48.49,303200.0,36.5524,36.7111,36.5222,36.6506,303200.0
2009-05-26 09:40:00,48.49,48.77,48.47,48.74,198700.0,36.6506,36.8623,36.6355,36.8396,198700.0
2009-05-26 09:50:00,48.74,48.88,48.72,48.87,74600.0,36.8396,36.9454,36.8245,36.9379,74600.0
2009-05-26 10:00:00,48.87,49.43,48.87,49.36,466900.0,36.9379,37.3611,36.9379,37.3082,466900.0
2009-05-26 10:10:00,49.37,49.65,49.35,49.58,106100.0,37.3158,37.5274,37.3007,37.4745,106100.0
2009-05-26 10:20:00,49.57,49.6,49.47,49.5,71000.0,37.467,37.4896,37.3914,37.414,71000.0
2009-05-26 10:30:00,49.51,49.73,49.51,49.61,83200.0,37.4216,37.5879,37.4216,37.4972,83200.0
2009-05-26 10:40:00,49.61,49.68,49.6,49.63,35900.0,37.4972,37.5501,37.4896,37.5123,35900.0
2009-05-26 10:50:00,49.62,49.74,49.61,49.65,39000.0,37.5047,37.5954,37.4972,37.5274,39000.0
2009-05-26 11:00:00,49.65,49.68,49.59,49.59,60300.0,37.5274,37.5501,37.4821,37.4821,60300.0
2009-05-26 11:10:00,49.59,49.65,49.59,49.64,51100.0,37.4821,37.5274,37.4821,37.5199,51100.0
2009-05-26 11:20:00,49.66,49.73,49.65,49.69,37800.0,37.535,37.5879,37.5274,37.5577,37800.0
2009-05-26 11:30:00,49.68,49.71,49.66,49.67,42600.0,37.5501,37.5728,37.535,37.5425,42600.0
2009-05-26 11:40:00,49.68,49.81,49.68,49.77,62300.0,37.5501,37.6484,37.5501,37.6181,62300.0
2009-05-26 11:50:00,49.77,49.8,49.76,49.76,50600.0,37.6181,37.6408,37.6106,37.6106,50600.0
2009-05-26 12:00:00,49.75,49.77,49.68,49.68,44300.0,37.603,37.6181,37.5501,37.5501,44300.0
2009-05-26 12:10:00,49.68,49.74,49.67,49.73,66500.0,37.5501,37.5954,37.5425,37.5879,66500.0
2009-05-26 12:20:00,49.73,49.83,49.72,49.82,52100.0,37.5879,37.6635,37.5803,37.6559,52100.0
2009-05-26 12:30:00,49.8,49.83,49.77,49.79,62100.0,37.6408,37.6635,37.6181,37.6332,62100.0
2009-05-26 12:40:00,49.78,49.91,49.77,49.91,62000.0,37.6257,37.7239,37.6181,37.7239,62000.0
2009-05-26 12:50:00,49.91,50.0,49.88,49.96,58300.0,37.7239,37.792,37.7013,37.7617,58300.0
2009-05-26 13:00:00,49.96,50.03,49.95,49.96,50500.0,37.7617,37.8146,37.7542,37.7617,50500.0
2009-05-26 13:10:00,49.96,49.98,49.93,49.97,35400.0,37.7617,37.7768,37.7391,37.7693,35400.0
2009-05-26 13:20:00,49.96,49.97,49.89,49.96,22500.0,37.7617,37.7693,37.7088,37.7617,22500.0
2009-05-26 13:30:00,49.96,49.96,49.89,49.94,38800.0,37.7617,37.7617,37.7088,37.7466,38800.0
2009-05-26 13:40:00,49.94,50.02,49.92,49.99,30800.0,37.7466,37.8071,37.7315,37.7844,30800.0
2009-05-26 13:50:00,49.97,50.02,49.96,50.01,92700.0,37.7693,37.8071,37.7617,37.7995,92700.0
2009-05-26 14:00:00,50.02,50.09,50.01,50.07,51000.0,37.8071,37.86,37.7995,37.8449,51000.0
2009-05-26 14:10:00,50.06,50.09,49.99,50.04,75000.0,37.8373,37.86,37.7844,37.8222,75000.0
2009-05-26 14:20:00,50.03,50.03,49.94,49.98,49300.0,37.8146,37.8146,37.7466,37.7768,49300.0
2009-05-26 14:30:00,49.97,50.06,49.97,50.03,41300.0,37.7693,37.8373,37.7693,37.8146,41300.0
2009-05-26 14:40:00,50.03,50.1,50.0,50.0,69200.0,37.8146,37.8675,37.792,37.792,69200.0
2009-05-26 14:50:00,49.99,50.0,49.87,49.87,234400.0,37.7844,37.792,37.6937,37.6937,234400.0
2009-05-26 15:00:00,49.87,49.94,49.85,49.93,140600.0,37.6937,37.7466,37.6786,37.7391,140600.0
2009-05-26 15:10:00,49.94,50.01,49.77,49.82,185100.0,37.7466,37.7995,37.6181,37.6559,185100.0
2009-05-26 15:20:00,49.83,49.91,49.8,49.86,89800.0,37.6635,37.7239,37.6408,37.6861,89800.0
2009-05-26 15:30:00,49.85,49.98,49.82,49.95,194000.0,37.6786,37.7768,37.6559,37.7542,194000.0
2009-05-26 15:40:00,49.94,49.97,49.71,49.79,326800.0,37.7466,37.7693,37.5728,37.6332,326800.0
2009-05-26 15:50:00,49.8,50.01,49.76,50.0,489300.0,37.6408,37.7995,37.6106,37.792,489300.0
2009-05-27 09:30:00,50.02,50.02,49.86,49.94,118100.0,37.8071,37.8071,37.6861,37.7466,118100.0
2009-05-27 09:40:00,49.95,50.03,49.83,50.03,130000.0,37.7542,37.8146,37.6635,37.8146,130000.0
2009-05-27 09:50:00,50.02,50.11,50.01,50.06,84600.0,37.8071,37.8751,37.7995,37.8373,84600.0
2009-05-27 10:00:00,50.06,50.23,49.79,49.85,203800.0,37.8373,37.9658,37.6332,37.6786,203800.0
2009-05-27 10:10:00,49.86,49.97,49.83,49.93,84200.0,37.6861,37.7693,37.6635,37.7391,84200.0
2009-05-27 10:20:00,49.92,50.11,49.92,50.04,119200.0,37.7315,37.8751,37.7315,37.8222,119200.0
2009-05-27 10:30:00,50.04,50.11,49.94,50.08,101100.0,37.8222,37.8751,37.7466,37.8524,101100.0
2009-05-27 10:40:00,50.08,50.12,49.91,50.01,89700.0,37.8524,37.8827,37.7239,37.7995,89700.0
2009-05-27 10:50:00,50.04,50.11,49.99,50.09,88700.0,37.8222,37.8751,37.7844,37.86,88700.0
2009-05-27 11:00:00,50.1,50.1,49.92,49.96,207200.0,37.8675,37.8675,37.7315,37.7617,207200.0
2009-05-27 11:10:00,49.97,50.07,49.94,50.04,114300.0,37.7693,37.8449,37.7466,37.8222,114300.0
2009-05-27 11:20:00,50.04,50.1,49.97,50.04,74100.0,37.8222,37.8675,37.7693,37.8222,74100.0
2009-05-27 11:30:00,50.04,50.18,50.0,50.17,86100.0,37.8222,37.928,37.792,37.9205,86100.0
2009-05-27 11:40:00,50.15,50.18,50.09,50.11,68900.0,37.9053,37.928,37.86,37.8751,68900.0
2009-05-27 11:50:00,50.12,50.15,50.03,50.11,62200.0,37.8827,37.9053,37.8146,37.8751,62200.0
2009-05-27 12:00:00,50.11,50.2,50.11,50.17,95300.0,37.8751,37.9431,37.8751,37.9205,95300.0
2009-05-27 12:10:00,50.18,50.23,50.14,50.19,93100.0,37.928,37.9658,37.8978,37.9356,93100.0
2009-05-27 12:20:00,50.19,50.19,50.11,50.12,96700.0,37.9356,37.9356,37.8751,37.8827,96700.0
2009-05-27 12:30:00,50.14,50.15,50.05,50.06,53800.0,37.8978,37.9053,37.8298,37.8373,53800.0
2009-05-27 12:40:00,50.06,50.12,50.01,50.08,101000.0,37.8373,37.8827,37.7995,37.8524,101000.0
2009-05-27 12:50:00,50.08,50.09,49.94,49.98,77900.0,37.8524,37.86,37.7466,37.7768,77900.0
2009-05-27 13:00:00,49.99,50.12,49.97,50.07,283200.0,37.7844,37.8827,37.7693,37.8449,283200.0
2009-05-27 13:10:00,50.07,50.11,50.02,50.06,59200.0,37.8449,37.8751,37.8071,37.8373,59200.0
2009-05-27 13:20:00,50.08,50.1,50.03,50.05,76200.0,37.8524,37.8675,37.8146,37.8298,76200.0
2009-05-27 13:30:00,50.04,50.04,49.8,49.8,68800.0,37.8222,37.8222,37.6408,37.6408,68800.0
2009-05-27 13:40:00,49.79,49.84,49.66,49.67,73100.0,37.6332,37.671,37.535,37.5425,73100.0
2009-05-27 13:50:00,49.67,49.67,49.47,49.61,156900.0,37.5425,37.5425,37.3914,37.4972,156900.0
2009-05-27 14:00:00,49.61,49.61,49.41,49.43,67000.0,37.4972,37.4972,37.346,37.3611,67000.0
2009-05-27 14:10:00,49.43,49.53,49.43,49.52,64300.0,37.3611,37.4367,37.3611,37.4292,64300.0
2009-05-27 14:20:00,49.5,49.5,49.35,49.47,110800.0,37.414,37.414,37.3007,37.3914,110800.0
2009-05-27 14:30:00,49.46,49.56,49.4,49.56,112300.0,37.3838,37.4594,37.3385,37.4594,112300.0
2009-05-27 14:40:00,49.57,49.66,49.53,49.63,63400.0,37.467,37.535,37.4367,37.5123,63400.0
2009-05-27 14:50:00,49.64,49.64,49.49,49.49,104100.0,37.5199,37.5199,37.4065,37.4065,104100.0
2009-05-27 15:00:00,49.49,49.64,49.47,49.56,80600.0,37.4065,37.5199,37.3914,37.4594,80600.0
2009-05-27 15:10:00,49.56,49.56,49.44,49.44,129600.0,37.4594,37.4594,37.3687,37.3687,129600.0
2009-05-27 15:20:00,49.43,49.43,49.11,49.15,171700.0,37.3611,37.3611,37.1193,37.1495,171700.0
2009-05-27 15:30:00,49.15,49.24,49.04,49.08,104100.0,37.1495,37.2175,37.0664,37.0966,104100.0
2009-05-27 15:40:00,49.09,49.3,49.09,49.28,132700.0,37.1041,37.2629,37.1041,37.2478,132700.0
2009-05-27 15:50:00,49.27,49.28,49.07,49.11,237000.0,37.2402,37.2478,37.089,37.1193,237000.0
2009-05-28 09:30:00,49.52,49.68,49.48,49.56,63800.0,37.4292,37.5501,37.3989,37.4594,63800.0
2009-05-28 09:40:00,49.56,49.64,49.5,49.53,83400.0,37.4594,37.5199,37.414,37.4367,83400.0
2009-05-28 09:50:00,49.54,49.58,49.39,49.42,114600.0,37.4443,37.4745,37.3309,37.3536,114600.0
2009-05-28 10:00:00,49.43,49.43,48.91,48.98,296400.0,37.3611,37.3611,36.9681,37.021,296400.0
2009-05-28 10:10:00,48.96,48.98,48.77,48.96,119100.0,37.0059,37.021,36.8623,37.0059,119100.0
2009-05-28 10:20:00,48.94,48.99,48.8,48.93,74000.0,36.9908,37.0286,36.885,36.9832,74000.0
2009-05-28 10:30:00,48.94,49.05,48.89,48.97,89800.0,36.9908,37.0739,36.953,37.0134,89800.0
2009-05-28 10:40:00,48.97,49.07,48.92,49.06,46400.0,37.0134,37.089,36.9757,37.0815,46400.0
2009-05-28 10:50:00,49.08,49.22,49.02,49.21,89900.0,37.0966,37.2024,37.0512,37.1948,89900.0
2009-05-28 11:00:00,49.22,49.42,49.22,49.4,65800.0,37.2024,37.3536,37.2024,37.3385,65800.0
2009-05-28 11:10:00,49.42,49.42,49.33,49.33,107900.0,37.3536,37.3536,37.2856,37.2856,107900.0
2009-05-28 11:20:00,49.33,49.42,49.3,49.36,56200.0,37.2856,37.3536,37.2629,37.3082,56200.0
2009-05-28 11:30:00,49.36,49.44,49.33,49.39,47500.0,37.3082,37.3687,37.2856,37.3309,47500.0
2009-05-28 11:40:00,49.37,49.55,49.33,49.55,26100.0,37.3158,37.4518,37.2856,37.4518,26100.0
2009-05-28 11:50:00,49.56,49.59,49.48,49.54,44900.0,37.4594,37.4821,37.3989,37.4443,44900.0
2009-05-28 12:00:00,49.56,49.58,49.35,49.35,89900.0,37.4594,37.4745,37.3007,37.3007,89900.0
2009-05-28 12:10:00,49.34,49.38,49.24,49.24,141500.0,37.2931,37.3233,37.2175,37.2175,141500.0
2009-05-28 12:20:00,49.24,49.3,49.22,49.24,38300.0,37.2175,37.2629,37.2024,37.2175,38300.0
2009-05-28 12:30:00,49.23,49.28,49.22,49.26,25800.0,37.21,37.2478,37.2024,37.2326,25800.0
2009-05-28 12:40:00,49.29,49.29,49.14,49.17,24300.0,37.2553,37.2553,37.1419,37.1646,24300.0
2009-05-28 12:50:00,49.15,49.17,49.08,49.12,40700.0,37.1495,37.1646,37.0966,37.1268,40700.0
2009-05-28 13:00:00,49.14,49.4,49.11,49.34,102600.0,37.1419,37.3385,37.1193,37.2931,102600.0
2009-05-28 13:10:00,49.35,49.78,49.34,49.74,75600.0,37.3007,37.6257,37.2931,37.5954,75600.0
2009-05-28 13:20:00,49.75,49.8,49.67,49.67,88600.0,37.603,37.6408,37.5425,37.5425,88600.0
2009-05-28 13:30:00,49.67,49.75,49.62,49.7,54400.0,37.5425,37.603,37.5047,37.5652,54400.0
2009-05-28 13:40:00,49.71,49.74,49.63,49.65,35200.0,37.5728,37.5954,37.5123,37.5274,35200.0
2009-05-28 13:50:00,49.65,49.69,49.45,49.58,124100.0,37.5274,37.5577,37.3763,37.4745,124100.0
2009-05-28 14:00:00,49.58,49.72,49.56,49.7,106600.0,37.4745,37.5803,37.4594,37.5652,106600.0
2009-05-28 14:10:00,49.7,49.74,49.62,49.7,48200.0,37.5652,37.5954,37.5047,37.5652,48200.0
2009-05-28 14:20:00,49.73,49.92,49.71,49.84,197200.0,37.5879,37.7315,37.5728,37.671,197200.0
2009-05-28 14:30:00,49.85,49.97,49.84,49.89,54600.0,37.6786,37.7693,37.671,37.7088,54600.0
2009-05-28 14:40:00,49.87,49.9,49.75,49.81,98100.0,37.6937,37.7164,37.603,37.6484,98100.0
2009-05-28 14:50:00,49.81,49.89,49.76,49.86,70500.0,37.6484,37.7088,37.6106,37.6861,70500.0
2009-05-28 15:00:00,49.86,49.92,49.82,49.82,36200.0,37.6861,37.7315,37.6559,37.6559,36200.0
2009-05-28 15:10:00,49.81,49.81,49.68,49.75,104200.0,37.6484,37.6484,37.5501,37.603,104200.0
2009-05-28 15:20:00,49.75,49.75,49.6,49.75,56000.0,37.603,37.603,37.4896,37.603,56000.0
2009-05-28 15:30:00,49.75,49.8,49.67,49.79,189100.0,37.603,37.6408,37.5425,37.6332,189100.0
2009-05-28 15:40:00,49.78,49.88,49.71,49.82,87500.0,37.6257,37.7013,37.5728,37.6559,87500.0
2009-05-28 15:50:00,49.81,49.88,49.65,49.82,541100.0,37.6484,37.7013,37.5274,37.6559,541100.0
2009-05-29 09:30:00,50.05,50.06,49.85,50.03,90700.0,37.8298,37.8373,37.6786,37.8146,90700.0
2009-05-29 09:40:00,50.02,50.19,49.66,49.72,297900.0,37.8071,37.9356,37.535,37.5803,297900.0
2009-05-29 09:50:00,49.7,49.94,49.69,49.89,155500.0,37.5652,37.7466,37.5577,37.7088,155500.0
2009-05-29 10:00:00,49.92,49.98,49.78,49.93,115900.0,37.7315,37.7768,37.6257,37.7391,115900.0
2009-05-29 10:10:00,49.93,50.08,49.87,50.02,161800.0,37.7391,37.8524,37.6937,37.8071,161800.0
2009-05-29 10:20:00,50.04,50.16,50.03,50.12,28100.0,37.8222,37.9129,37.8146,37.8827,28100.0
2009-05-29 10:30:00,50.12,50.14,50.01,50.09,53100.0,37.8827,37.8978,37.7995,37.86,53100.0
2009-05-29 10:40:00,50.08,50.14,49.9,49.98,55100.0,37.8524,37.8978,37.7164,37.7768,55100.0
2009-05-29 10:50:00,49.97,50.08,49.94,50.01,34300.0,37.7693,37.8524,37.7466,37.7995,34300.0
2009-05-29 11:00:00,49.99,50.04,49.9,49.91,43600.0,37.7844,37.8222,37.7164,37.7239,43600.0
2009-05-29 11:10:00,49.91,49.92,49.84,49.85,33500.0,37.7239,37.7315,37.671,37.6786,33500.0
2009-05-29 11:20:00,49.85,50.01,49.81,49.81,106000.0,37.6786,37.7995,37.6484,37.6484,106000.0
2009-05-29 11:30:00,49.79,49.86,49.75,49.76,68900.0,37.6332,37.6861,37.603,37.6106,68900.0
2009-05-29 11:40:00,49.77,49.89,49.74,49.87,113700.0,37.6181,37.7088,37.5954,37.6937,113700.0
2009-05-29 11:50:00,49.86,49.89,49.72,49.75,38400.0,37.6861,37.7088,37.5803,37.603,38400.0
2009-05-29 12:00:00,49.76,49.88,49.75,49.85,47800.0,37.6106,37.7013,37.603,37.6786,47800.0
2009-05-29 12:10:00,49.85,49.95,49.85,49.94,113700.0,37.6786,37.7542,37.6786,37.7466,113700.0
2009-05-29 12:20:00,49.94,49.98,49.88,49.94,121300.0,37.7466,37.7768,37.7013,37.7466,121300.0
2009-05-29 12:30:00,49.93,49.94,49.84,49.87,183100.0,37.7391,37.7466,37.671,37.6937,183100.0
2009-05-29 12:40:00,49.87,49.92,49.81,49.84,209100.0,37.6937,37.7315,37.6484,37.671,209100.0
2009-05-29 12:50:00,49.86,49.89,49.85,49.87,76700.0,37.6861,37.7088,37.6786,37.6937,76700.0
2009-05-29 13:00:00,49.87,49.97,49.87,49.9,100200.0,37.6937,37.7693,37.6937,37.7164,100200.0
2009-05-29 13:10:00,49.92,49.94,49.89,49.92,66300.0,37.7315,37.7466,37.7088,37.7315,66300.0
2009-05-29 13:20:00,49.91,49.98,49.9,49.96,64200.0,37.7239,37.7768,37.7164,37.7617,64200.0
2009-05-29 13:30:00,49.96,50.06,49.96,50.02,144200.0,37.7617,37.8373,37.7617,37.8071,144200.0
2009-05-29 13:40:00,50.02,50.05,50.01,50.01,27600.0,37.8071,37.8298,37.7995,37.7995,27600.0
2009-05-29 13:50:00,50.0,50.01,49.95,49.99,22200.0,37.792,37.7995,37.7542,37.7844,22200.0
2009-05-29 14:00:00,49.98,50.0,49.93,50.0,61400.0,37.7768,37.792,37.7391,37.792,61400.0
2009-05-29 14:10:00,50.0,50.05,49.99,50.02,67900.0,37.792,37.8298,37.7844,37.8071,67900.0
2009-05-29 14:20:00,50.03,50.03,49.93,49.95,31300.0,37.8146,37.8146,37.7391,37.7542,31300.0
2009-05-29 14:30:00,49.96,49.97,49.87,49.9,54200.0,37.7617,37.7693,37.6937,37.7164,54200.0
2009-05-29 14:40:00,49.9,49.91,49.83,49.83,25100.0,37.7164,37.7239,37.6635,37.6635,25100.0
2009-05-29 14:50:00,49.82,49.84,49.72,49.84,92800.0,37.6559,37.671,37.5803,37.671,92800.0
2009-05-29 15:00:00,49.84,49.95,49.8,49.91,41500.0,37.671,37.7542,37.6408,37.7239,41500.0
2009-05-29 15:10:00,49.91,49.99,49.88,49.98,93500.0,37.7239,37.7844,37.7013,37.7768,93500.0
2009-05-29 15:20:00,49.98,50.01,49.87,50.0,79100.0,37.7768,37.7995,37.6937,37.792,79100.0
2009-05-29 15:30:00,49.98,50.03,49.89,50.01,74400.0,37.7768,37.8146,37.7088,37.7995,74400.0
2009-05-29 15:40:00,50.0,50.16,49.99,50.13,274200.0,37.792,37.9129,37.7844,37.8902,274200.0
2009-05-29 15:50:00,50.13,50.63,50.11,50.62,498700.0,37.8902,38.2681,37.8751,38.2606,498700.0
2009-06-01 09:30:00,51.28,51.32,51.15,51.2,136600.0,38.7594,38.7897,38.6612,38.699,136600.0
2009-06-01 09:40:00,51.2,51.47,51.2,51.43,35800.0,38.699,38.903,38.699,38.8728,35800.0
2009-06-01 09:50:00,51.44,51.61,51.43,51.49,102000.0,38.8804,39.0089,38.8728,38.9182,102000.0
2009-06-01 10:00:00,51.49,51.76,51.49,51.69,202100.0,38.9182,39.1222,38.9182,39.0693,202100.0
2009-06-01 10:10:00,51.7,51.84,51.68,51.83,35700.0,39.0769,39.1827,39.0618,39.1751,35700.0
2009-06-01 10:20:00,51.84,51.87,51.74,51.74,26900.0,39.1827,39.2054,39.1071,39.1071,26900.0
2009-06-01 10:30:00,51.74,51.82,51.72,51.81,35500.0,39.1071,39.1676,39.092,39.16,35500.0
2009-06-01 10:40:00,51.82,51.82,51.71,51.73,38600.0,39.1676,39.1676,39.0844,39.0996,38600.0
2009-06-01 10:50:00,51.75,51.84,51.74,51.82,25100.0,39.1147,39.1827,39.1071,39.1676,25100.0
2009-06-01 11:00:00,51.81,51.91,51.81,51.82,44200.0,39.16,39.2356,39.16,39.1676,44200.0
2009-06-01 11:10:00,51.82,51.85,51.78,51.8,28400.0,39.1676,39.1903,39.1374,39.1525,28400.0
2009-06-01 11:20:00,51.81,51.87,51.81,51.85,18300.0,39.16,39.2054,39.16,39.1903,18300.0
2009-06-01 11:30:00,51.87,51.87,51.8,51.82,16400.0,39.2054,39.2054,39.1525,39.1676,16400.0
2009-06-01 11:40:00,51.81,51.88,51.8,51.87,17900.0,39.16,39.2129,39.1525,39.2054,17900.0
2009-06-01 11:50:00,51.86,51.95,51.82,51.91,33800.0,39.1978,39.2658,39.1676,39.2356,33800.0
2009-06-01 12:00:00,51.91,51.92,51.85,51.89,38200.0,39.2356,39.2432,39.1903,39.2205,38200.0
2009-06-01 12:10:00,51.89,51.92,51.88,51.89,13700.0,39.2205,39.2432,39.2129,39.2205,13700.0
2009-06-01 12:20:00,51.9,51.96,51.88,51.96,30300.0,39.2281,39.2734,39.2129,39.2734,30300.0
2009-06-01 12:30:00,51.95,51.98,51.94,51.96,25700.0,39.2658,39.2885,39.2583,39.2734,25700.0
2009-06-01 12:40:00,51.96,51.99,51.94,51.98,28200.0,39.2734,39.2961,39.2583,39.2885,28200.0
2009-06-01 12:50:00,51.98,52.0,51.85,51.86,123800.0,39.2885,39.3036,39.1903,39.1978,123800.0
2009-06-01 13:00:00,51.86,51.88,51.83,51.86,53400.0,39.1978,39.2129,39.1751,39.1978,53400.0
2009-06-01 13:10:00,51.87,51.87,51.81,51.85,20000.0,39.2054,39.2054,39.16,39.1903,20000.0
2009-06-01 13:20:00,51.85,51.9,51.85,51.88,270500.0,39.1903,39.2281,39.1903,39.2129,270500.0
2009-06-01 13:30:00,51.88,51.91,51.88,51.91,25000.0,39.2129,39.2356,39.2129,39.2356,25000.0
2009-06-01 13:40:00,51.91,51.99,51.89,51.99,48200.0,39.2356,39.2961,39.2205,39.2961,48200.0
2009-06-01 13:50:00,51.98,52.09,51.96,52.07,25900.0,39.2885,39.3717,39.2734,39.3565,25900.0
2009-06-01 14:00:00,52.07,52.13,52.02,52.03,112900.0,39.3565,39.4019,39.3188,39.3263,112900.0
2009-06-01 14:10:00,52.03,52.07,51.98,51.99,79000.0,39.3263,39.3565,39.2885,39.2961,79000.0
2009-06-01 14:20:00,51.98,52.05,51.97,51.99,37100.0,39.2885,39.3414,39.281,39.2961,37100.0
2009-06-01 14:30:00,51.98,51.99,51.9,51.97,36900.0,39.2885,39.2961,39.2281,39.281,36900.0
2009-06-01 14:40:00,51.96,52.03,51.9,51.93,55800.0,39.2734,39.3263,39.2281,39.2507,55800.0
2009-06-01 14:50:00,51.93,51.94,51.86,51.92,134100.0,39.2507,39.2583,39.1978,39.2432,134100.0
2009-06-01 15:00:00,51.92,51.95,51.77,51.82,45000.0,39.2432,39.2658,39.1298,39.1676,45000.0
2009-06-01 15:10:00,51.82,51.83,51.7,51.72,213300.0,39.1676,39.1751,39.0769,39.092,213300.0
2009-06-01 15:20:00,51.73,51.94,51.73,51.94,58300.0,39.0996,39.2583,39.0996,39.2583,58300.0
2009-06-01 15:30:00,51.95,52.03,51.91,52.02,55900.0,39.2658,39.3263,39.2356,39.3188,55900.0
2009-06-01 15:40:00,52.01,52.09,51.88,51.95,83900.0,39.3112,39.3717,39.2129,39.2658,83900.0
2009-06-01 15:50:00,51.95,52.07,51.75,51.94,244000.0,39.2658,39.3565,39.1147,39.2583,244000.0
2009-06-02 09:30:00,51.71,51.84,51.6,51.84,70800.0,39.0844,39.1827,39.0013,39.1827,70800.0
2009-06-02 09:40:00,51.84,51.92,51.77,51.85,104300.0,39.1827,39.2432,39.1298,39.1903,104300.0
2009-06-02 09:50:00,51.85,51.96,51.82,51.96,48700.0,39.1903,39.2734,39.1676,39.2734,48700.0
2009-06-02 10:00:00,51.97,52.25,51.97,52.2,424100.0,39.281,39.4926,39.281,39.4548,424100.0
2009-06-02 10:10:00,52.2,52.2,51.96,51.98,68400.0,39.4548,39.4548,39.2734,39.2885,68400.0
2009-06-02 10:20:00,51.99,52.12,51.93,52.1,53000.0,39.2961,39.3943,39.2507,39.3792,53000.0
2009-06-02 10:30:00,52.11,52.14,52.02,52.07,18700.0,39.3868,39.4095,39.3188,39.3565,18700.0
2009-06-02 10:40:00,52.11,52.14,52.01,52.04,36200.0,39.3868,39.4095,39.3112,39.3339,36200.0
2009-06-02 10:50:00,52.04,52.05,51.91,51.97,69800.0,39.3339,39.3414,39.2356,39.281,69800.0
2009-06-02 11:00:00,51.98,52.02,51.95,51.97,32900.0,39.2885,39.3188,39.2658,39.281,32900.0
2009-06-02 11:10:00,51.98,52.03,51.92,52.01,99800.0,39.2885,39.3263,39.2432,39.3112,99800.0
2009-06-02 11:20:00,52.01,52.06,51.99,51.99,30300.0,39.3112,39.349,39.2961,39.2961,30300.0
2009-06-02 11:30:00,51.98,52.0,51.77,51.77,81100.0,39.2885,39.3036,39.1298,39.1298,81100.0
2009-06-02 11:40:00,51.78,51.86,51.77,51.8,20300.0,39.1374,39.1978,39.1298,39.1525,20300.0
2009-06-02 11:50:00,51.8,51.89,51.8,51.86,57000.0,39.1525,39.2205,39.1525,39.1978,57000.0
2009-06-02 12:00:00,51.85,51.93,51.85,51.86,127300.0,39.1903,39.2507,39.1903,39.1978,127300.0
2009-06-02 12:10:00,51.87,51.89,51.83,51.89,27300.0,39.2054,39.2205,39.1751,39.2205,27300.0
2009-06-02 12:20:00,51.89,51.89,51.74,51.76,89100.0,39.2205,39.2205,39.1071,39.1222,89100.0
2009-06-02 12:30:00,51.76,51.85,51.73,51.85,17500.0,39.1222,39.1903,39.0996,39.1903,17500.0
2009-06-02 12:40:00,51.85,51.86,51.82,51.84,15600.0,39.1903,39.1978,39.1676,39.1827,15600.0
2009-06-02 12:50:00,51.82,51.92,51.8,51.88,42000.0,39.1676,39.2432,39.1525,39.2129,42000.0
2009-06-02 13:00:00,51.88,51.89,51.85,51.88,35300.0,39.2129,39.2205,39.1903,39.2129,35300.0
2009-06-02 13:10:00,51.88,51.9,51.82,51.84,57900.0,39.2129,39.2281,39.1676,39.1827,57900.0
2009-06-02 13:20:00,51.84,51.98,51.83,51.95,40500.0,39.1827,39.2885,39.1751,39.2658,40500.0
2009-06-02 13:30:00,51.96,52.02,51.95,51.97,47700.0,39.2734,39.3188,39.2658,39.281,47700.0
2009-06-02 13:40:00,51.98,52.06,51.97,52.03,32900.0,39.2885,39.349,39.281,39.3263,32900.0
2009-06-02 13:50:00,52.03,52.04,51.98,52.02,22400.0,39.3263,39.3339,39.2885,39.3188,22400.0
2009-06-02 14:00:00,52.02,52.02,51.91,51.95,45200.0,39.3188,39.3188,39.2356,39.2658,45200.0
2009-06-02 14:10:00,51.94,52.08,51.92,52.06,172200.0,39.2583,39.3641,39.2432,39.349,172200.0
2009-06-02 14:20:00,52.06,52.13,52.05,52.09,136300.0,39.349,39.4019,39.3414,39.3717,136300.0
2009-06-02 14:30:00,52.08,52.1,52.03,52.05,128600.0,39.3641,39.3792,39.3263,39.3414,128600.0
2009-06-02 14:40:00,52.07,52.16,52.07,52.1,143800.0,39.3565,39.4246,39.3565,39.3792,143800.0
2009-06-02 14:50:00,52.1,52.12,52.03,52.03,80800.0,39.3792,39.3943,39.3263,39.3263,80800.0
2009-06-02 15:00:00,52.04,52.18,52.04,52.16,83500.0,39.3339,39.4397,39.3339,39.4246,83500.0
2009-06-02 15:10:00,52.16,52.17,52.07,52.1,196100.0,39.4246,39.4321,39.3565,39.3792,196100.0
2009-06-02 15:20:00,52.09,52.18,52.02,52.04,171500.0,39.3717,39.4397,39.3188,39.3339,171500.0
2009-06-02 15:30:00,52.05,52.15,51.98,52.14,78800.0,39.3414,39.417,39.2885,39.4095,78800.0
2009-06-02 15:40:00,52.15,52.17,52.07,52.14,131000.0,39.417,39.4321,39.3565,39.4095,131000.0
2009-06-02 15:50:00,52.15,52.15,51.94,51.98,155400.0,39.417,39.417,39.2583,39.2885,155400.0
2009-06-03 09:30:00,51.55,51.58,51.42,51.52,76400.0,38.9635,38.9862,38.8653,38.9408,76400.0
2009-06-03 09:40:00,51.52,51.52,51.34,51.42,60000.0,38.9408,38.9408,38.8048,38.8653,60000.0
2009-06-03 09:50:00,51.41,51.5,51.21,51.31,119400.0,38.8577,38.9257,38.7065,38.7821,119400.0
2009-06-03 10:00:00,51.32,51.33,51.16,51.25,176500.0,38.7897,38.7972,38.6687,38.7368,176500.0
2009-06-03 10:10:00,51.27,51.31,51.15,51.15,45100.0,38.7519,38.7821,38.6612,38.6612,45100.0
2009-06-03 10:20:00,51.15,51.23,51.09,51.23,38400.0,38.6612,38.7216,38.6158,38.7216,38400.0
2009-06-03 10:30:00,51.21,51.21,51.15,51.18,30800.0,38.7065,38.7065,38.6612,38.6839,30800.0
2009-06-03 10:40:00,51.16,51.27,51.14,51.21,29000.0,38.6687,38.7519,38.6536,38.7065,29000.0
2009-06-03 10:50:00,51.22,51.32,51.22,51.31,46400.0,38.7141,38.7897,38.7141,38.7821,46400.0
2009-06-03 11:00:00,51.31,51.32,51.24,51.25,27200.0,38.7821,38.7897,38.7292,38.7368,27200.0
2009-06-03 11:10:00,51.24,51.25,51.16,51.2,60600.0,38.7292,38.7368,38.6687,38.699,60600.0
2009-06-03 11:20:00,51.2,51.36,51.19,51.28,72900.0,38.699,38.8199,38.6914,38.7594,72900.0
2009-06-03 11:30:00,51.27,51.29,51.24,51.26,46300.0,38.7519,38.767,38.7292,38.7443,46300.0
2009-06-03 11:40:00,51.28,51.34,51.22,51.25,47100.0,38.7594,38.8048,38.7141,38.7368,47100.0
2009-06-03 11:50:00,51.23,51.24,51.16,51.19,29800.0,38.7216,38.7292,38.6687,38.6914,29800.0
2009-06-03 12:00:00,51.17,51.21,51.14,51.18,34000.0,38.6763,38.7065,38.6536,38.6839,34000.0
2009-06-03 12:10:00,51.18,51.2,51.13,51.19,36800.0,38.6839,38.699,38.6461,38.6914,36800.0
2009-06-03 12:20:00,51.2,51.22,51.08,51.08,37200.0,38.699,38.7141,38.6083,38.6083,37200.0
2009-06-03 12:30:00,51.09,51.12,51.05,51.12,46100.0,38.6158,38.6385,38.5856,38.6385,46100.0
2009-06-03 12:40:00,51.12,51.15,51.09,51.09,18600.0,38.6385,38.6612,38.6158,38.6158,18600.0
2009-06-03 12:50:00,51.1,51.1,50.98,51.01,76900.0,38.6234,38.6234,38.5327,38.5554,76900.0
2009-06-03 13:00:00,51.0,51.01,50.96,50.98,37800.0,38.5478,38.5554,38.5176,38.5327,37800.0
2009-06-03 13:10:00,50.97,50.99,50.95,50.97,26400.0,38.5251,38.5402,38.51,38.5251,26400.0
2009-06-03 13:20:00,50.97,50.97,50.89,50.92,45300.0,38.5251,38.5251,38.4647,38.4873,45300.0
2009-06-03 13:30:00,50.92,50.96,50.89,50.92,36400.0,38.4873,38.5176,38.4647,38.4873,36400.0
2009-06-03 13:40:00,50.93,50.93,50.79,50.81,325200.0,38.4949,38.4949,38.3891,38.4042,325200.0
2009-06-03 13:50:00,50.81,50.9,50.81,50.89,160500.0,38.4042,38.4722,38.4042,38.4647,160500.0
2009-06-03 14:00:00,50.9,50.94,50.86,50.88,203000.0,38.4722,38.5025,38.442,38.4571,203000.0
2009-06-03 14:10:00,50.89,50.94,50.85,50.93,40700.0,38.4647,38.5025,38.4344,38.4949,40700.0
2009-06-03 14:20:00,50.93,50.95,50.87,50.91,77100.0,38.4949,38.51,38.4495,38.4798,77100.0
2009-06-03 14:30:00,50.9,50.91,50.84,50.86,70400.0,38.4722,38.4798,38.4269,38.442,70400.0
2009-06-03 14:40:00,50.87,50.91,50.83,50.9,66200.0,38.4495,38.4798,38.4193,38.4722,66200.0
2009-06-03 14:50:00,50.9,51.05,50.89,50.99,95600.0,38.4722,38.5856,38.4647,38.5402,95600.0
2009-06-03 15:00:00,51.0,51.04,50.96,51.03,31500.0,38.5478,38.578,38.5176,38.5705,31500.0
2009-06-03 15:10:00,51.03,51.03,50.97,50.99,28600.0,38.5705,38.5705,38.5251,38.5402,28600.0
2009-06-03 15:20:00,50.99,51.0,50.86,50.87,36200.0,38.5402,38.5478,38.442,38.4495,36200.0
2009-06-03 15:30:00,50.85,50.94,50.8,50.86,55500.0,38.4344,38.5025,38.3966,38.442,55500.0
2009-06-03 15:40:00,50.86,51.08,50.86,51.08,171000.0,38.442,38.6083,38.442,38.6083,171000.0
2009-06-03 15:50:00,51.07,51.27,51.05,51.27,174300.0,38.6007,38.7519,38.5856,38.7519,174300.0
2009-06-04 09:30:00,51.47,51.5,51.37,51.43,178300.0,38.903,38.9257,38.8275,38.8728,178300.0
2009-06-04 09:40:00,51.42,51.51,51.25,51.27,72800.0,38.8653,38.9333,38.7368,38.7519,72800.0
2009-06-04 09:50:00,51.25,51.33,51.19,51.32,38500.0,38.7368,38.7972,38.6914,38.7897,38500.0
2009-06-04 10:00:00,51.33,51.35,51.09,51.15,75300.0,38.7972,38.8123,38.6158,38.6612,75300.0
2009-06-04 10:10:00,51.15,51.2,51.13,51.18,30800.0,38.6612,38.699,38.6461,38.6839,30800.0
2009-06-04 10:20:00,51.21,51.41,51.19,51.37,52700.0,38.7065,38.8577,38.6914,38.8275,52700.0
2009-06-04 10:30:00,51.37,51.42,51.29,51.39,34600.0,38.8275,38.8653,38.767,38.8426,34600.0
2009-06-04 10:40:00,51.4,51.46,51.33,51.42,22200.0,38.8501,38.8955,38.7972,38.8653,22200.0
2009-06-04 10:50:00,51.43,51.61,51.42,51.56,84600.0,38.8728,39.0089,38.8653,38.9711,84600.0
2009-06-04 11:00:00,51.57,51.6,51.5,51.51,40100.0,38.9786,39.0013,38.9257,38.9333,40100.0
2009-06-04 11:10:00,51.53,51.61,51.49,51.59,62600.0,38.9484,39.0089,38.9182,38.9937,62600.0
2009-06-04 11:20:00,51.59,51.62,51.49,51.51,51000.0,38.9937,39.0164,38.9182,38.9333,51000.0
2009-06-04 11:30:00,51.52,51.52,51.46,51.51,47000.0,38.9408,38.9408,38.8955,38.9333,47000.0
2009-06-04 11:40:00,51.5,51.52,51.48,51.5,22500.0,38.9257,38.9408,38.9106,38.9257,22500.0
2009-06-04 11:50:00,51.5,51.54,51.43,51.43,28000.0,38.9257,38.956,38.8728,38.8728,28000.0
2009-06-04 12:00:00,51.43,51.44,51.36,51.4,95900.0,38.8728,38.8804,38.8199,38.8501,95900.0
2009-06-04 12:10:00,51.39,51.43,51.33,51.42,113300.0,38.8426,38.8728,38.7972,38.8653,113300.0
2009-06-04 12:20:00,51.42,51.52,51.42,51.51,22300.0,38.8653,38.9408,38.8653,38.9333,22300.0
2009-06-04 12:30:00,51.52,51.52,51.49,51.52,21500.0,38.9408,38.9408,38.9182,38.9408,21500.0
2009-06-04 12:40:00,51.52,51.61,51.5,51.52,73400.0,38.9408,39.0089,38.9257,38.9408,73400.0
2009-06-04 12:50:00,51.53,51.54,51.5,51.54,21900.0,38.9484,38.956,38.9257,38.956,21900.0
2009-06-04 13:00:00,51.54,51.58,51.52,51.56,54900.0,38.956,38.9862,38.9408,38.9711,54900.0
2009-06-04 13:10:00,51.57,51.66,51.57,51.65,92900.0,38.9786,39.0467,38.9786,39.0391,92900.0
2009-06-04 13:20:00,51.65,51.71,51.65,51.68,31900.0,39.0391,39.0844,39.0391,39.0618,31900.0
2009-06-04 13:30:00,51.67,51.79,51.67,51.79,41000.0,39.0542,39.1449,39.0542,39.1449,41000.0
2009-06-04 13:40:00,51.79,51.79,51.71,51.77,51800.0,39.1449,39.1449,39.0844,39.1298,51800.0
2009-06-04 13:50:00,51.76,51.79,51.7,51.74,89600.0,39.1222,39.1449,39.0769,39.1071,89600.0
2009-06-04 14:00:00,51.76,51.82,51.71,51.8,62400.0,39.1222,39.1676,39.0844,39.1525,62400.0
2009-06-04 14:10:00,51.81,51.82,51.73,51.78,41600.0,39.16,39.1676,39.0996,39.1374,41600.0
2009-06-04 14:20:00,51.78,51.8,51.75,51.76,75300.0,39.1374,39.1525,39.1147,39.1222,75300.0
2009-06-04 14:30:00,51.78,51.81,51.67,51.69,41500.0,39.1374,39.16,39.0542,39.0693,41500.0
2009-06-04 14:40:00,51.7,51.81,51.69,51.78,111800.0,39.0769,39.16,39.0693,39.1374,111800.0
2009-06-04 14:50:00,51.77,51.81,51.69,51.71,131200.0,39.1298,39.16,39.0693,39.0844,131200.0
2009-06-04 15:00:00,51.7,51.72,51.62,51.65,41000.0,39.0769,39.092,39.0164,39.0391,41000.0
2009-06-04 15:10:00,51.63,51.69,51.62,51.68,36100.0,39.024,39.0693,39.0164,39.0618,36100.0
2009-06-04 15:20:00,51.7,51.75,51.68,51.74,35600.0,39.0769,39.1147,39.0618,39.1071,35600.0
2009-06-04 15:30:00,51.73,51.78,51.65,51.77,48700.0,39.0996,39.1374,39.0391,39.1298,48700.0
2009-06-04 15:40:00,51.77,51.8,51.65,51.67,263700.0,39.1298,39.1525,39.0391,39.0542,263700.0
2009-06-04 15:50:00,51.68,51.84,51.67,51.81,283100.0,39.0618,39.1827,39.0542,39.16,283100.0
2009-06-05 09:30:00,52.35,52.41,52.19,52.34,332100.0,39.5682,39.6135,39.4473,39.5606,332100.0
2009-06-05 09:40:00,52.33,52.36,51.79,51.85,416500.0,39.5531,39.5757,39.1449,39.1903,416500.0
2009-06-05 09:50:00,51.86,52.01,51.72,51.86,159800.0,39.1978,39.3112,39.092,39.1978,159800.0
2009-06-05 10:00:00,51.83,51.9,51.54,51.56,595500.0,39.1751,39.2281,38.956,38.9711,595500.0
2009-06-05 10:10:00,51.57,51.59,51.37,51.58,97500.0,38.9786,38.9937,38.8275,38.9862,97500.0
2009-06-05 10:20:00,51.59,51.73,51.58,51.67,57200.0,38.9937,39.0996,38.9862,39.0542,57200.0
2009-06-05 10:30:00,51.66,51.84,51.59,51.8,115900.0,39.0467,39.1827,38.9937,39.1525,115900.0
2009-06-05 10:40:00,51.79,51.97,51.78,51.89,153700.0,39.1449,39.281,39.1374,39.2205,153700.0
2009-06-05 10:50:00,51.88,51.95,51.82,51.95,178800.0,39.2129,39.2658,39.1676,39.2658,178800.0
2009-06-05 11:00:00,51.95,52.1,51.93,52.07,131600.0,39.2658,39.3792,39.2507,39.3565,131600.0
2009-06-05 11:10:00,52.05,52.05,51.93,51.97,67800.0,39.3414,39.3414,39.2507,39.281,67800.0
2009-06-05 11:20:00,51.97,52.06,51.92,51.94,39000.0,39.281,39.349,39.2432,39.2583,39000.0
2009-06-05 11:30:00,51.94,51.94,51.81,51.85,53100.0,39.2583,39.2583,39.16,39.1903,53100.0
2009-06-05 11:40:00,51.85,51.94,51.79,51.9,52700.0,39.1903,39.2583,39.1449,39.2281,52700.0
2009-06-05 11:50:00,51.9,51.99,51.8,51.98,55000.0,39.2281,39.2961,39.1525,39.2885,55000.0
2009-06-05 12:00:00,51.96,52.01,51.92,51.93,59100.0,39.2734,39.3112,39.2432,39.2507,59100.0
2009-06-05 12:10:00,51.94,51.96,51.85,51.93,72700.0,39.2583,39.2734,39.1903,39.2507,72700.0
2009-06-05 12:20:00,51.92,52.05,51.9,52.03,47200.0,39.2432,39.3414,39.2281,39.3263,47200.0
2009-06-05 12:30:00,52.03,52.05,51.98,52.04,47100.0,39.3263,39.3414,39.2885,39.3339,47100.0
2009-06-05 12:40:00,52.05,52.05,51.98,52.02,52600.0,39.3414,39.3414,39.2885,39.3188,52600.0
2009-06-05 12:50:00,52.03,52.08,52.01,52.06,20400.0,39.3263,39.3641,39.3112,39.349,20400.0
2009-06-05 13:00:00,52.05,52.06,52.02,52.02,12600.0,39.3414,39.349,39.3188,39.3188,12600.0
2009-06-05 13:10:00,52.02,52.02,51.88,51.93,119700.0,39.3188,39.3188,39.2129,39.2507,119700.0
2009-06-05 13:20:00,51.9,51.91,51.85,51.87,33900.0,39.2281,39.2356,39.1903,39.2054,33900.0
2009-06-05 13:30:00,51.88,51.91,51.85,51.86,14500.0,39.2129,39.2356,39.1903,39.1978,14500.0
2009-06-05 13:40:00,51.88,51.98,51.88,51.95,115600.0,39.2129,39.2885,39.2129,39.2658,115600.0
2009-06-05 13:50:00,51.94,51.96,51.8,51.85,56400.0,39.2583,39.2734,39.1525,39.1903,56400.0
2009-06-05 14:00:00,51.85,51.88,51.68,51.68,92800.0,39.1903,39.2129,39.0618,39.0618,92800.0
2009-06-05 14:10:00,51.68,51.72,51.55,51.58,37000.0,39.0618,39.092,38.9635,38.9862,37000.0
2009-06-05 14:20:00,51.57,51.63,51.49,51.58,57300.0,38.9786,39.024,38.9182,38.9862,57300.0
2009-06-05 14:30:00,51.59,51.6,51.46,51.57,99800.0,38.9937,39.0013,38.8955,38.9786,99800.0
2009-06-05 14:40:00,51.54,51.68,51.54,51.68,64100.0,38.956,39.0618,38.956,39.0618,64100.0
2009-06-05 14:50:00,51.69,51.73,51.68,51.68,19300.0,39.0693,39.0996,39.0618,39.0618,19300.0
2009-06-05 15:00:00,51.68,51.78,51.59,51.7,44800.0,39.0618,39.1374,38.9937,39.0769,44800.0
2009-06-05 15:10:00,51.7,51.75,51.65,51.73,100000.0,39.0769,39.1147,39.0391,39.0996,100000.0
2009-06-05 15:20:00,51.71,51.76,51.63,51.64,40800.0,39.0844,39.1222,39.024,39.0315,40800.0
2009-06-05 15:30:00,51.64,51.85,51.63,51.85,67400.0,39.0315,39.1903,39.024,39.1903,67400.0
2009-06-05 15:40:00,51.86,51.91,51.63,51.66,178500.0,39.1978,39.2356,39.024,39.0467,178500.0
2009-06-05 15:50:00,51.65,51.77,51.65,51.76,211600.0,39.0391,39.1298,39.0391,39.1222,211600.0
2009-06-08 09:30:00,51.39,51.46,51.26,51.27,71700.0,38.8426,38.8955,38.7443,38.7519,71700.0
2009-06-08 09:40:00,51.26,51.32,51.1,51.12,71900.0,38.7443,38.7897,38.6234,38.6385,71900.0
2009-06-08 09:50:00,51.13,51.2,51.06,51.12,76100.0,38.6461,38.699,38.5932,38.6385,76100.0
2009-06-08 10:00:00,51.09,51.23,51.05,51.2,82800.0,38.6158,38.7216,38.5856,38.699,82800.0
2009-06-08 10:10:00,51.19,51.23,51.0,51.05,60600.0,38.6914,38.7216,38.5478,38.5856,60600.0
2009-06-08 10:20:00,51.04,51.14,51.04,51.11,852100.0,38.578,38.6536,38.578,38.6309,852100.0
2009-06-08 10:30:00,51.14,51.3,51.14,51.3,19900.0,38.6536,38.7746,38.6536,38.7746,19900.0
2009-06-08 10:40:00,51.31,51.35,51.29,51.29,23200.0,38.7821,38.8123,38.767,38.767,23200.0
2009-06-08 10:50:00,51.29,51.35,51.25,51.25,27300.0,38.767,38.8123,38.7368,38.7368,27300.0
2009-06-08 11:00:00,51.25,51.27,51.18,51.19,30700.0,38.7368,38.7519,38.6839,38.6914,30700.0
2009-06-08 11:10:00,51.19,51.31,51.17,51.28,28900.0,38.6914,38.7821,38.6763,38.7594,28900.0
2009-06-08 11:20:00,51.29,51.31,51.14,51.16,86600.0,38.767,38.7821,38.6536,38.6687,86600.0
2009-06-08 11:30:00,51.16,51.18,51.1,51.18,45300.0,38.6687,38.6839,38.6234,38.6839,45300.0
2009-06-08 11:40:00,51.16,51.18,51.08,51.1,19500.0,38.6687,38.6839,38.6083,38.6234,19500.0
2009-06-08 11:50:00,51.1,51.11,51.05,51.1,17900.0,38.6234,38.6309,38.5856,38.6234,17900.0
2009-06-08 12:00:00,51.12,51.13,51.02,51.04,29100.0,38.6385,38.6461,38.5629,38.578,29100.0
2009-06-08 12:10:00,51.04,51.04,50.92,50.99,24800.0,38.578,38.578,38.4873,38.5402,24800.0
2009-06-08 12:20:00,50.99,51.04,50.98,51.03,22300.0,38.5402,38.578,38.5327,38.5705,22300.0
2009-06-08 12:30:00,51.03,51.08,50.97,51.06,25000.0,38.5705,38.6083,38.5251,38.5932,25000.0
2009-06-08 12:40:00,51.07,51.11,51.04,51.05,14700.0,38.6007,38.6309,38.578,38.5856,14700.0
2009-06-08 12:50:00,51.05,51.07,51.03,51.05,10300.0,38.5856,38.6007,38.5705,38.5856,10300.0
2009-06-08 13:00:00,51.06,51.14,51.06,51.13,23900.0,38.5932,38.6536,38.5932,38.6461,23900.0
2009-06-08 13:10:00,51.14,51.15,51.07,51.15,20600.0,38.6536,38.6612,38.6007,38.6612,20600.0
2009-06-08 13:20:00,51.14,51.18,51.1,51.12,38700.0,38.6536,38.6839,38.6234,38.6385,38700.0
2009-06-08 13:30:00,51.13,51.15,51.1,51.13,65900.0,38.6461,38.6612,38.6234,38.6461,65900.0
2009-06-08 13:40:00,51.11,51.29,51.09,51.26,87300.0,38.6309,38.767,38.6158,38.7443,87300.0
2009-06-08 13:50:00,51.24,51.24,51.19,51.23,19100.0,38.7292,38.7292,38.6914,38.7216,19100.0
2009-06-08 14:00:00,51.24,51.25,51.18,51.18,60200.0,38.7292,38.7368,38.6839,38.6839,60200.0
2009-06-08 14:10:00,51.19,51.22,51.16,51.19,65600.0,38.6914,38.7141,38.6687,38.6914,65600.0
2009-06-08 14:20:00,51.19,51.21,51.13,51.2,127800.0,38.6914,38.7065,38.6461,38.699,127800.0
2009-06-08 14:30:00,51.22,51.28,51.18,51.24,46800.0,38.7141,38.7594,38.6839,38.7292,46800.0
2009-06-08 14:40:00,51.24,51.26,51.15,51.24,191100.0,38.7292,38.7443,38.6612,38.7292,191100.0
2009-06-08 14:50:00,51.25,51.28,51.17,51.26,91800.0,38.7368,38.7594,38.6763,38.7443,91800.0
2009-06-08 15:00:00,51.25,51.35,51.25,51.31,69300.0,38.7368,38.8123,38.7368,38.7821,69300.0
2009-06-08 15:10:00,51.31,51.48,51.26,51.45,105000.0,38.7821,38.9106,38.7443,38.8879,105000.0
2009-06-08 15:20:00,51.44,51.77,51.44,51.67,285000.0,38.8804,39.1298,38.8804,39.0542,285000.0
2009-06-08 15:30:00,51.68,52.04,51.68,51.84,178800.0,39.0618,39.3339,39.0618,39.1827,178800.0
2009-06-08 15:40:00,51.85,51.92,51.8,51.81,180500.0,39.1903,39.2432,39.1525,39.16,180500.0
2009-06-08 15:50:00,51.81,51.86,51.6,51.61,309000.0,39.16,39.1978,39.0013,39.0089,309000.0
2009-06-09 09:30:00,51.81,51.92,51.75,51.86,165300.0,39.16,39.2432,39.1147,39.1978,165300.0
2009-06-09 09:40:00,51.86,52.01,51.8,51.94,208100.0,39.1978,39.3112,39.1525,39.2583,208100.0
2009-06-09 09:50:00,51.94,51.94,51.68,51.72,85400.0,39.2583,39.2583,39.0618,39.092,85400.0
2009-06-09 10:00:00,51.71,51.81,51.64,51.73,91000.0,39.0844,39.16,39.0315,39.0996,91000.0
2009-06-09 10:10:00,51.74,51.84,51.71,51.74,135700.0,39.1071,39.1827,39.0844,39.1071,135700.0
2009-06-09 10:20:00,51.74,51.74,51.62,51.66,46100.0,39.1071,39.1071,39.0164,39.0467,46100.0
2009-06-09 10:30:00,51.68,51.75,51.68,51.71,62800.0,39.0618,39.1147,39.0618,39.0844,62800.0
2009-06-09 10:40:00,51.71,51.81,51.61,51.61,46600.0,39.0844,39.16,39.0089,39.0089,46600.0
2009-06-09 10:50:00,51.61,51.61,51.54,51.6,55200.0,39.0089,39.0089,38.956,39.0013,55200.0
2009-06-09 11:00:00,51.59,51.61,51.51,51.58,45700.0,38.9937,39.0089,38.9333,38.9862,45700.0
2009-06-09 11:10:00,51.58,51.62,51.56,51.6,31900.0,38.9862,39.0164,38.9711,39.0013,31900.0
2009-06-09 11:20:00,51.56,51.66,51.54,51.6,39600.0,38.9711,39.0467,38.956,39.0013,39600.0
2009-06-09 11:30:00,51.61,51.64,51.59,51.62,42700.0,39.0089,39.0315,38.9937,39.0164,42700.0
2009-06-09 11:40:00,51.62,51.65,51.6,51.61,22500.0,39.0164,39.0391,39.0013,39.0089,22500.0
2009-06-09 11:50:00,51.6,51.62,51.58,51.61,47400.0,39.0013,39.0164,38.9862,39.0089,47400.0
2009-06-09 12:00:00,51.61,51.71,51.59,51.7,36300.0,39.0089,39.0844,38.9937,39.0769,36300.0
2009-06-09 12:10:00,51.69,51.71,51.68,51.7,17900.0,39.0693,39.0844,39.0618,39.0769,17900.0
2009-06-09 12:20:00,51.7,51.85,51.69,51.84,85000.0,39.0769,39.1903,39.0693,39.1827,85000.0
2009-06-09 12:30:00,51.86,51.86,51.82,51.83,11800.0,39.1978,39.1978,39.1676,39.1751,11800.0
2009-06-09 12:40:00,51.82,51.83,51.73,51.81,26100.0,39.1676,39.1751,39.0996,39.16,26100.0
2009-06-09 12:50:00,51.82,51.83,51.77,51.79,49700.0,39.1676,39.1751,39.1298,39.1449,49700.0
2009-06-09 13:00:00,51.8,51.92,51.79,51.82,93400.0,39.1525,39.2432,39.1449,39.1676,93400.0
2009-06-09 13:10:00,51.82,51.83,51.71,51.76,49500.0,39.1676,39.1751,39.0844,39.1222,49500.0
2009-06-09 13:20:00,51.75,51.85,51.74,51.85,54900.0,39.1147,39.1903,39.1071,39.1903,54900.0
2009-06-09 13:30:00,51.84,51.85,51.76,51.84,89800.0,39.1827,39.1903,39.1222,39.1827,89800.0
2009-06-09 13:40:00,51.85,51.87,51.8,51.8,49200.0,39.1903,39.2054,39.1525,39.1525,49200.0
2009-06-09 13:50:00,51.8,51.95,51.8,51.93,46800.0,39.1525,39.2658,39.1525,39.2507,46800.0
2009-06-09 14:00:00,51.94,51.99,51.9,51.95,94400.0,39.2583,39.2961,39.2281,39.2658,94400.0
2009-06-09 14:10:00,51.94,52.03,51.91,52.01,101500.0,39.2583,39.3263,39.2356,39.3112,101500.0
2009-06-09 14:20:00,52.03,52.04,51.95,52.03,78800.0,39.3263,39.3339,39.2658,39.3263,78800.0
2009-06-09 14:30:00,52.03,52.1,52.02,52.04,144300.0,39.3263,39.3792,39.3188,39.3339,144300.0
2009-06-09 14:40:00,52.05,52.12,51.94,51.96,148400.0,39.3414,39.3943,39.2583,39.2734,148400.0
2009-06-09 14:50:00,51.96,51.99,51.9,51.99,41000.0,39.2734,39.2961,39.2281,39.2961,41000.0
2009-06-09 15:00:00,52.0,52.06,51.94,51.96,58700.0,39.3036,39.349,39.2583,39.2734,58700.0
2009-06-09 15:10:00,51.96,51.97,51.85,51.92,80600.0,39.2734,39.281,39.1903,39.2432,80600.0
2009-06-09 15:20:00,51.94,51.94,51.85,51.9,77300.0,39.2583,39.2583,39.1903,39.2281,77300.0
2009-06-09 15:30:00,51.9,52.03,51.85,51.99,91800.0,39.2281,39.3263,39.1903,39.2961,91800.0
2009-06-09 15:40:00,51.97,52.02,51.84,51.91,119200.0,39.281,39.3188,39.1827,39.2356,119200.0
2009-06-09 15:50:00,51.91,51.96,51.83,51.84,262000.0,39.2356,39.2734,39.1751,39.1827,262000.0
2009-06-10 09:30:00,52.33,52.35,52.17,52.23,210500.0,39.5531,39.5682,39.4321,39.4775,210500.0
2009-06-10 09:40:00,52.2,52.2,52.0,52.0,73500.0,39.4548,39.4548,39.3036,39.3036,73500.0
2009-06-10 09:50:00,52.0,52.1,51.98,52.1,32100.0,39.3036,39.3792,39.2885,39.3792,32100.0
2009-06-10 10:00:00,52.1,52.12,51.84,51.9,157700.0,39.3792,39.3943,39.1827,39.2281,157700.0
2009-06-10 10:10:00,51.92,51.92,51.72,51.75,85700.0,39.2432,39.2432,39.092,39.1147,85700.0
2009-06-10 10:20:00,51.77,51.87,51.73,51.85,59400.0,39.1298,39.2054,39.0996,39.1903,59400.0
2009-06-10 10:30:00,51.88,51.9,51.79,51.84,119400.0,39.2129,39.2281,39.1449,39.1827,119400.0
2009-06-10 10:40:00,51.84,51.84,51.63,51.66,81000.0,39.1827,39.1827,39.024,39.0467,81000.0
2009-06-10 10:50:00,51.66,51.75,51.64,51.74,128800.0,39.0467,39.1147,39.0315,39.1071,128800.0
2009-06-10 11:00:00,51.74,51.74,51.61,51.63,126000.0,39.1071,39.1071,39.0089,39.024,126000.0
2009-06-10 11:10:00,51.62,51.67,51.52,51.6,81600.0,39.0164,39.0542,38.9408,39.0013,81600.0
2009-06-10 11:20:00,51.6,51.71,51.58,51.71,56500.0,39.0013,39.0844,38.9862,39.0844,56500.0
2009-06-10 11:30:00,51.7,51.73,51.68,51.72,61200.0,39.0769,39.0996,39.0618,39.092,61200.0
2009-06-10 11:40:00,51.73,51.74,51.68,51.68,40300.0,39.0996,39.1071,39.0618,39.0618,40300.0
2009-06-10 11:50:00,51.69,51.72,51.65,51.67,46700.0,39.0693,39.092,39.0391,39.0542,46700.0
2009-06-10 12:00:00,51.66,51.75,51.64,51.7,139900.0,39.0467,39.1147,39.0315,39.0769,139900.0
2009-06-10 12:10:00,51.71,51.81,51.71,51.8,45200.0,39.0844,39.16,39.0844,39.1525,45200.0
2009-06-10 12:20:00,51.8,51.81,51.66,51.71,55400.0,39.1525,39.16,39.0467,39.0844,55400.0
2009-06-10 12:30:00,51.72,51.72,51.63,51.7,63300.0,39.092,39.092,39.024,39.0769,63300.0
2009-06-10 12:40:00,51.7,51.71,51.6,51.62,129300.0,39.0769,39.0844,39.0013,39.0164,129300.0
2009-06-10 12:50:00,51.62,51.69,51.62,51.67,81500.0,39.0164,39.0693,39.0164,39.0542,81500.0
2009-06-10 13:00:00,51.66,51.67,51.35,51.41,337400.0,39.0467,39.0542,38.8123,38.8577,337400.0
2009-06-10 13:10:00,51.41,51.45,51.39,51.39,117200.0,38.8577,38.8879,38.8426,38.8426,117200.0
2009-06-10 13:20:00,51.39,51.43,51.34,51.38,139600.0,38.8426,38.8728,38.8048,38.835,139600.0
2009-06-10 13:30:00,51.38,51.38,51.24,51.24,115800.0,38.835,38.835,38.7292,38.7292,115800.0
2009-06-10 13:40:00,51.24,51.28,51.12,51.14,139700.0,38.7292,38.7594,38.6385,38.6536,139700.0
2009-06-10 13:50:00,51.15,51.24,51.15,51.23,107300.0,38.6612,38.7292,38.6612,38.7216,107300.0
2009-06-10 14:00:00,51.23,51.23,51.08,51.19,159700.0,38.7216,38.7216,38.6083,38.6914,159700.0
2009-06-10 14:10:00,51.2,51.32,51.2,51.31,82400.0,38.699,38.7897,38.699,38.7821,82400.0
2009-06-10 14:20:00,51.32,51.35,51.28,51.31,85400.0,38.7897,38.8123,38.7594,38.7821,85400.0
2009-06-10 14:30:00,51.29,51.44,51.23,51.39,104100.0,38.767,38.8804,38.7216,38.8426,104100.0
2009-06-10 14:40:00,51.36,51.46,51.33,51.43,87900.0,38.8199,38.8955,38.7972,38.8728,87900.0
2009-06-10 14:50:00,51.44,51.53,51.37,51.48,94500.0,38.8804,38.9484,38.8275,38.9106,94500.0
2009-06-10 15:00:00,51.48,51.49,51.33,51.34,95600.0,38.9106,38.9182,38.7972,38.8048,95600.0
2009-06-10 15:10:00,51.36,51.4,51.28,51.33,154200.0,38.8199,38.8501,38.7594,38.7972,154200.0
2009-06-10 15:20:00,51.34,51.41,51.31,51.35,235000.0,38.8048,38.8577,38.7821,38.8123,235000.0
2009-06-10 15:30:00,51.34,51.58,51.34,51.52,298800.0,38.8048,38.9862,38.8048,38.9408,298800.0
2009-06-10 15:40:00,51.54,51.66,51.48,51.62,240200.0,38.956,39.0467,38.9106,39.0164,240200.0
2009-06-10 15:50:00,51.62,51.74,51.54,51.73,171700.0,39.0164,39.1071,38.956,39.0996,171700.0
2009-06-11 09:30:00,51.83,52.02,51.81,51.91,112700.0,39.1751,39.3188,39.16,39.2356,112700.0
2009-06-11 09:40:00,51.93,52.23,51.89,52.2,89700.0,39.2507,39.4775,39.2205,39.4548,89700.0
2009-06-11 09:50:00,52.2,52.26,52.12,52.15,49300.0,39.4548,39.5002,39.3943,39.417,49300.0
2009-06-11 10:00:00,52.16,52.18,52.09,52.16,70500.0,39.4246,39.4397,39.3717,39.4246,70500.0
2009-06-11 10:10:00,52.16,52.34,52.15,52.25,145800.0,39.4246,39.5606,39.417,39.4926,145800.0
2009-06-11 10:20:00,52.26,52.26,52.13,52.16,30000.0,39.5002,39.5002,39.4019,39.4246,30000.0
2009-06-11 10:30:00,52.17,52.21,52.07,52.13,45800.0,39.4321,39.4624,39.3565,39.4019,45800.0
2009-06-11 10:40:00,52.12,52.2,52.11,52.19,23300.0,39.3943,39.4548,39.3868,39.4473,23300.0
2009-06-11 10:50:00,52.21,52.21,52.08,52.09,39000.0,39.4624,39.4624,39.3641,39.3717,39000.0
2009-06-11 11:00:00,52.09,52.09,52.02,52.04,61100.0,39.3717,39.3717,39.3188,39.3339,61100.0
2009-06-11 11:10:00,52.04,52.18,52.03,52.18,29700.0,39.3339,39.4397,39.3263,39.4397,29700.0
2009-06-11 11:20:00,52.18,52.25,52.17,52.25,44600.0,39.4397,39.4926,39.4321,39.4926,44600.0
2009-06-11 11:30:00,52.23,52.23,52.14,52.17,45200.0,39.4775,39.4775,39.4095,39.4321,45200.0
2009-06-11 11:40:00,52.18,52.19,52.11,52.12,22100.0,39.4397,39.4473,39.3868,39.3943,22100.0
2009-06-11 11:50:00,52.13,52.24,52.13,52.17,15000.0,39.4019,39.485,39.4019,39.4321,15000.0
2009-06-11 12:00:00,52.17,52.17,52.08,52.1,62200.0,39.4321,39.4321,39.3641,39.3792,62200.0
2009-06-11 12:10:00,52.1,52.14,52.04,52.11,60600.0,39.3792,39.4095,39.3339,39.3868,60600.0
2009-06-11 12:20:00,52.12,52.19,52.12,52.13,54100.0,39.3943,39.4473,39.3943,39.4019,54100.0
2009-06-11 12:30:00,52.13,52.2,52.12,52.18,50800.0,39.4019,39.4548,39.3943,39.4397,50800.0
2009-06-11 12:40:00,52.19,52.28,52.19,52.24,25000.0,39.4473,39.5153,39.4473,39.485,25000.0
2009-06-11 12:50:00,52.24,52.39,52.22,52.37,71000.0,39.485,39.5984,39.4699,39.5833,71000.0
2009-06-11 13:00:00,52.36,52.5,52.32,52.32,46400.0,39.5757,39.6816,39.5455,39.5455,46400.0
2009-06-11 13:10:00,52.34,52.42,52.33,52.42,79400.0,39.5606,39.6211,39.5531,39.6211,79400.0
2009-06-11 13:20:00,52.42,52.61,52.42,52.61,161200.0,39.6211,39.7647,39.6211,39.7647,161200.0
2009-06-11 13:30:00,52.62,52.63,52.51,52.52,72200.0,39.7723,39.7798,39.6891,39.6967,72200.0
2009-06-11 13:40:00,52.49,52.54,52.43,52.49,30500.0,39.674,39.7118,39.6287,39.674,30500.0
2009-06-11 13:50:00,52.48,52.49,52.42,52.46,44400.0,39.6664,39.674,39.6211,39.6513,44400.0
2009-06-11 14:00:00,52.44,52.46,52.33,52.34,76700.0,39.6362,39.6513,39.5531,39.5606,76700.0
2009-06-11 14:10:00,52.34,52.46,52.34,52.45,163400.0,39.5606,39.6513,39.5606,39.6438,163400.0
2009-06-11 14:20:00,52.44,52.48,52.4,52.48,109800.0,39.6362,39.6664,39.606,39.6664,109800.0
2009-06-11 14:30:00,52.49,52.53,52.29,52.34,223700.0,39.674,39.7042,39.5228,39.5606,223700.0
2009-06-11 14:40:00,52.34,52.4,52.31,52.35,72300.0,39.5606,39.606,39.538,39.5682,72300.0
2009-06-11 14:50:00,52.34,52.47,52.31,52.46,174300.0,39.5606,39.6589,39.538,39.6513,174300.0
2009-06-11 15:00:00,52.45,52.51,52.36,52.46,61500.0,39.6438,39.6891,39.5757,39.6513,61500.0
2009-06-11 15:10:00,52.46,52.5,52.39,52.42,32700.0,39.6513,39.6816,39.5984,39.6211,32700.0
2009-06-11 15:20:00,52.41,52.43,52.31,52.31,39300.0,39.6135,39.6287,39.538,39.538,39300.0
2009-06-11 15:30:00,52.31,52.31,52.1,52.25,354400.0,39.538,39.538,39.3792,39.4926,354400.0
2009-06-11 15:40:00,52.25,52.31,52.18,52.22,376600.0,39.4926,39.538,39.4397,39.4699,376600.0
2009-06-11 15:50:00,52.24,52.27,51.97,52.01,350300.0,39.485,39.5077,39.281,39.3112,350300.0
2009-06-12 09:30:00,51.73,51.79,51.65,51.73,150400.0,39.0996,39.1449,39.0391,39.0996,150400.0
2009-06-12 09:40:00,51.75,51.77,51.66,51.67,110800.0,39.1147,39.1298,39.0467,39.0542,110800.0
2009-06-12 09:50:00,51.68,51.75,51.57,51.59,133900.0,39.0618,39.1147,38.9786,38.9937,133900.0
2009-06-12 10:00:00,51.6,51.6,51.47,51.56,70700.0,39.0013,39.0013,38.903,38.9711,70700.0
2009-06-12 10:10:00,51.55,51.72,51.53,51.69,58400.0,38.9635,39.092,38.9484,39.0693,58400.0
2009-06-12 10:20:00,51.7,51.79,51.66,51.66,86100.0,39.0769,39.1449,39.0467,39.0467,86100.0
2009-06-12 10:30:00,51.63,51.79,51.62,51.77,38800.0,39.024,39.1449,39.0164,39.1298,38800.0
2009-06-12 10:40:00,51.77,51.89,51.77,51.83,46900.0,39.1298,39.2205,39.1298,39.1751,46900.0
2009-06-12 10:50:00,51.83,51.9,51.8,51.81,46000.0,39.1751,39.2281,39.1525,39.16,46000.0
2009-06-12 11:00:00,51.81,51.83,51.73,51.75,28100.0,39.16,39.1751,39.0996,39.1147,28100.0
2009-06-12 11:10:00,51.74,51.76,51.69,51.71,16300.0,39.1071,39.1222,39.0693,39.0844,16300.0
2009-06-12 11:20:00,51.7,51.75,51.7,51.73,26100.0,39.0769,39.1147,39.0769,39.0996,26100.0
2009-06-12 11:30:00,51.72,51.78,51.72,51.76,8300.0,39.092,39.1374,39.092,39.1222,8300.0
2009-06-12 11:40:00,51.77,51.77,51.63,51.69,22900.0,39.1298,39.1298,39.024,39.0693,22900.0
2009-06-12 11:50:00,51.69,51.72,51.66,51.66,13100.0,39.0693,39.092,39.0467,39.0467,13100.0
2009-06-12 12:00:00,51.67,51.73,51.66,51.72,13700.0,39.0542,39.0996,39.0467,39.092,13700.0
2009-06-12 12:10:00,51.72,51.76,51.72,51.75,15900.0,39.092,39.1222,39.092,39.1147,15900.0
2009-06-12 12:20:00,51.76,51.76,51.7,51.72,24800.0,39.1222,39.1222,39.0769,39.092,24800.0
2009-06-12 12:30:00,51.72,51.72,51.63,51.7,30100.0,39.092,39.092,39.024,39.0769,30100.0
2009-06-12 12:40:00,51.69,51.78,51.68,51.75,24600.0,39.0693,39.1374,39.0618,39.1147,24600.0
2009-06-12 12:50:00,51.71,51.77,51.66,51.76,188300.0,39.0844,39.1298,39.0467,39.1222,188300.0
2009-06-12 13:00:00,51.77,51.81,51.68,51.72,26300.0,39.1298,39.16,39.0618,39.092,26300.0
2009-06-12 13:10:00,51.7,51.78,51.7,51.76,58200.0,39.0769,39.1374,39.0769,39.1222,58200.0
2009-06-12 13:20:00,51.75,51.79,51.73,51.74,21900.0,39.1147,39.1449,39.0996,39.1071,21900.0
2009-06-12 13:30:00,51.74,51.77,51.72,51.76,8200.0,39.1071,39.1298,39.092,39.1222,8200.0
2009-06-12 13:40:00,51.78,51.82,51.74,51.81,42000.0,39.1374,39.1676,39.1071,39.16,42000.0
2009-06-12 13:50:00,51.81,51.87,51.8,51.83,111500.0,39.16,39.2054,39.1525,39.1751,111500.0
2009-06-12 14:00:00,51.83,51.84,51.75,51.78,60800.0,39.1751,39.1827,39.1147,39.1374,60800.0
2009-06-12 14:10:00,51.77,51.81,51.77,51.81,34400.0,39.1298,39.16,39.1298,39.16,34400.0
2009-06-12 14:20:00,51.81,51.85,51.74,51.77,61100.0,39.16,39.1903,39.1071,39.1298,61100.0
2009-06-12 14:30:00,51.77,51.86,51.77,51.85,17300.0,39.1298,39.1978,39.1298,39.1903,17300.0
2009-06-12 14:40:00,51.84,52.08,51.84,51.99,112700.0,39.1827,39.3641,39.1827,39.2961,112700.0
2009-06-12 14:50:00,51.99,52.03,51.95,51.98,52600.0,39.2961,39.3263,39.2658,39.2885,52600.0
2009-06-12 15:00:00,51.99,52.06,51.99,52.02,20600.0,39.2961,39.349,39.2961,39.3188,20600.0
2009-06-12 15:10:00,52.0,52.06,52.0,52.06,21000.0,39.3036,39.349,39.3036,39.349,21000.0
2009-06-12 15:20:00,52.06,52.06,51.98,52.03,27700.0,39.349,39.349,39.2885,39.3263,27700.0
2009-06-12 15:30:00,52.03,52.06,51.85,51.86,66300.0,39.3263,39.349,39.1903,39.1978,66300.0
2009-06-12 15:40:00,51.86,51.92,51.81,51.84,61000.0,39.1978,39.2432,39.16,39.1827,61000.0
2009-06-12 15:50:00,51.85,52.14,51.84,52.08,535400.0,39.1903,39.4095,39.1827,39.3641,535400.0
2009-06-15 09:30:00,51.45,51.48,51.26,51.33,115300.0,38.8879,38.9106,38.7443,38.7972,115300.0
2009-06-15 09:40:00,51.33,51.35,51.01,51.08,206400.0,38.7972,38.8123,38.5554,38.6083,206400.0
2009-06-15 09:50:00,51.08,51.25,51.04,51.22,240500.0,38.6083,38.7368,38.578,38.7141,240500.0
2009-06-15 10:00:00,51.2,51.23,51.13,51.19,67100.0,38.699,38.7216,38.6461,38.6914,67100.0
2009-06-15 10:10:00,51.18,51.22,51.07,51.14,122800.0,38.6839,38.7141,38.6007,38.6536,122800.0
2009-06-15 10:20:00,51.13,51.18,51.11,51.12,43900.0,38.6461,38.6839,38.6309,38.6385,43900.0
2009-06-15 10:30:00,51.11,51.11,50.78,50.79,210200.0,38.6309,38.6309,38.3815,38.3891,210200.0
2009-06-15 10:40:00,50.8,50.88,50.75,50.85,121200.0,38.3966,38.4571,38.3588,38.4344,121200.0
2009-06-15 10:50:00,50.83,50.92,50.81,50.86,124000.0,38.4193,38.4873,38.4042,38.442,124000.0
2009-06-15 11:00:00,50.86,50.88,50.74,50.74,98000.0,38.442,38.4571,38.3513,38.3513,98000.0
2009-06-15 11:10:00,50.73,50.78,50.71,50.75,39500.0,38.3437,38.3815,38.3286,38.3588,39500.0
2009-06-15 11:20:00,50.75,50.75,50.66,50.74,66500.0,38.3588,38.3588,38.2908,38.3513,66500.0
2009-06-15 11:30:00,50.73,50.8,50.73,50.76,32100.0,38.3437,38.3966,38.3437,38.3664,32100.0
2009-06-15 11:40:00,50.76,50.86,50.75,50.82,26100.0,38.3664,38.442,38.3588,38.4118,26100.0
2009-06-15 11:50:00,50.82,50.83,50.74,50.77,46700.0,38.4118,38.4193,38.3513,38.374,46700.0
2009-06-15 12:00:00,50.81,50.81,50.72,50.75,49000.0,38.4042,38.4042,38.3362,38.3588,49000.0
2009-06-15 12:10:00,50.74,50.75,50.69,50.71,22500.0,38.3513,38.3588,38.3135,38.3286,22500.0
2009-06-15 12:20:00,50.73,50.77,50.67,50.69,25700.0,38.3437,38.374,38.2984,38.3135,25700.0
2009-06-15 12:30:00,50.69,50.81,50.69,50.8,10100.0,38.3135,38.4042,38.3135,38.3966,10100.0
2009-06-15 12:40:00,50.8,50.82,50.73,50.74,46400.0,38.3966,38.4118,38.3437,38.3513,46400.0
2009-06-15 12:50:00,50.74,50.83,50.72,50.81,48400.0,38.3513,38.4193,38.3362,38.4042,48400.0
2009-06-15 13:00:00,50.8,50.8,50.66,50.72,44400.0,38.3966,38.3966,38.2908,38.3362,44400.0
2009-06-15 13:10:00,50.72,50.81,50.72,50.73,18000.0,38.3362,38.4042,38.3362,38.3437,18000.0
2009-06-15 13:20:00,50.72,50.73,50.67,50.68,25400.0,38.3362,38.3437,38.2984,38.3059,25400.0
2009-06-15 13:30:00,50.66,50.66,50.59,50.63,47900.0,38.2908,38.2908,38.2379,38.2681,47900.0
2009-06-15 13:40:00,50.64,50.73,50.62,50.72,20100.0,38.2757,38.3437,38.2606,38.3362,20100.0
2009-06-15 13:50:00,50.72,50.73,50.67,50.68,15200.0,38.3362,38.3437,38.2984,38.3059,15200.0
2009-06-15 14:00:00,50.68,50.77,50.66,50.72,32000.0,38.3059,38.374,38.2908,38.3362,32000.0
2009-06-15 14:10:00,50.72,50.73,50.66,50.72,24000.0,38.3362,38.3437,38.2908,38.3362,24000.0
2009-06-15 14:20:00,50.71,50.8,50.7,50.77,25500.0,38.3286,38.3966,38.3211,38.374,25500.0
2009-06-15 14:30:00,50.76,50.76,50.68,50.73,35000.0,38.3664,38.3664,38.3059,38.3437,35000.0
2009-06-15 14:40:00,50.72,50.72,50.62,50.67,48500.0,38.3362,38.3362,38.2606,38.2984,48500.0
2009-06-15 14:50:00,50.66,50.7,50.6,50.7,59300.0,38.2908,38.3211,38.2455,38.3211,59300.0
2009-06-15 15:00:00,50.7,50.72,50.61,50.71,40100.0,38.3211,38.3362,38.253,38.3286,40100.0
2009-06-15 15:10:00,50.72,50.81,50.71,50.77,114400.0,38.3362,38.4042,38.3286,38.374,114400.0
2009-06-15 15:20:00,50.78,50.83,50.73,50.77,127000.0,38.3815,38.4193,38.3437,38.374,127000.0
2009-06-15 15:30:00,50.78,50.9,50.75,50.86,85700.0,38.3815,38.4722,38.3588,38.442,85700.0
2009-06-15 15:40:00,50.85,50.92,50.76,50.88,150800.0,38.4344,38.4873,38.3664,38.4571,150800.0
2009-06-15 15:50:00,50.88,50.9,50.79,50.84,125400.0,38.4571,38.4722,38.3891,38.4269,125400.0
2009-06-16 09:30:00,51.02,51.08,50.89,50.91,171900.0,38.5629,38.6083,38.4647,38.4798,171900.0
2009-06-16 09:40:00,50.89,51.06,50.89,51.05,36900.0,38.4647,38.5932,38.4647,38.5856,36900.0
2009-06-16 09:50:00,51.06,51.09,50.91,50.96,59100.0,38.5932,38.6158,38.4798,38.5176,59100.0
2009-06-16 10:00:00,50.97,51.1,50.93,51.03,109100.0,38.5251,38.6234,38.4949,38.5705,109100.0
2009-06-16 10:10:00,51.03,51.07,50.85,50.86,75100.0,38.5705,38.6007,38.4344,38.442,75100.0
2009-06-16 10:20:00,50.87,50.98,50.85,50.93,40500.0,38.4495,38.5327,38.4344,38.4949,40500.0
2009-06-16 10:30:00,50.92,51.01,50.89,51.0,48200.0,38.4873,38.5554,38.4647,38.5478,48200.0
2009-06-16 10:40:00,51.01,51.02,50.97,50.97,29500.0,38.5554,38.5629,38.5251,38.5251,29500.0
2009-06-16 10:50:00,50.96,51.0,50.96,50.97,30200.0,38.5176,38.5478,38.5176,38.5251,30200.0
2009-06-16 11:00:00,51.01,51.07,51.01,51.03,31000.0,38.5554,38.6007,38.5554,38.5705,31000.0
2009-06-16 11:10:00,51.03,51.08,51.02,51.04,37200.0,38.5705,38.6083,38.5629,38.578,37200.0
2009-06-16 11:20:00,51.04,51.04,50.91,50.96,27800.0,38.578,38.578,38.4798,38.5176,27800.0
2009-06-16 11:30:00,50.96,50.96,50.9,50.95,31400.0,38.5176,38.5176,38.4722,38.51,31400.0
2009-06-16 11:40:00,50.95,50.96,50.8,50.81,56700.0,38.51,38.5176,38.3966,38.4042,56700.0
2009-06-16 11:50:00,50.8,50.81,50.73,50.74,47900.0,38.3966,38.4042,38.3437,38.3513,47900.0
2009-06-16 12:00:00,50.72,50.77,50.7,50.74,49300.0,38.3362,38.374,38.3211,38.3513,49300.0
2009-06-16 12:10:00,50.74,50.78,50.73,50.74,24700.0,38.3513,38.3815,38.3437,38.3513,24700.0
2009-06-16 12:20:00,50.74,50.75,50.69,50.74,28900.0,38.3513,38.3588,38.3135,38.3513,28900.0
2009-06-16 12:30:00,50.73,50.73,50.55,50.56,48300.0,38.3437,38.3437,38.2077,38.2152,48300.0
2009-06-16 12:40:00,50.54,50.54,50.34,50.36,102700.0,38.2001,38.2001,38.0489,38.0641,102700.0
2009-06-16 12:50:00,50.37,50.42,50.35,50.41,196100.0,38.0716,38.1094,38.0565,38.1019,196100.0
2009-06-16 13:00:00,50.39,50.39,50.26,50.36,87200.0,38.0867,38.0867,37.9885,38.0641,87200.0
2009-06-16 13:10:00,50.36,50.38,50.32,50.32,58800.0,38.0641,38.0792,38.0338,38.0338,58800.0
2009-06-16 13:20:00,50.32,50.33,50.21,50.32,53800.0,38.0338,38.0414,37.9507,38.0338,53800.0
2009-06-16 13:30:00,50.32,50.34,50.28,50.31,27600.0,38.0338,38.0489,38.0036,38.0263,27600.0
2009-06-16 13:40:00,50.31,50.39,50.31,50.38,34100.0,38.0263,38.0867,38.0263,38.0792,34100.0
2009-06-16 13:50:00,50.37,50.38,50.28,50.32,49200.0,38.0716,38.0792,38.0036,38.0338,49200.0
2009-06-16 14:00:00,50.31,50.31,50.15,50.21,61900.0,38.0263,38.0263,37.9053,37.9507,61900.0
2009-06-16 14:10:00,50.2,50.3,50.18,50.29,136900.0,37.9431,38.0187,37.928,38.0112,136900.0
2009-06-16 14:20:00,50.29,50.29,50.16,50.19,33500.0,38.0112,38.0112,37.9129,37.9356,33500.0
2009-06-16 14:30:00,50.18,50.31,50.1,50.3,146500.0,37.928,38.0263,37.8675,38.0187,146500.0
2009-06-16 14:40:00,50.3,50.3,50.23,50.27,96500.0,38.0187,38.0187,37.9658,37.996,96500.0
2009-06-16 14:50:00,50.27,50.36,50.27,50.34,38800.0,37.996,38.0641,37.996,38.0489,38800.0
2009-06-16 15:00:00,50.35,50.38,50.26,50.29,88900.0,38.0565,38.0792,37.9885,38.0112,88900.0
2009-06-16 15:10:00,50.29,50.43,50.24,50.41,110100.0,38.0112,38.117,37.9734,38.1019,110100.0
2009-06-16 15:20:00,50.41,50.41,50.26,50.34,189300.0,38.1019,38.1019,37.9885,38.0489,189300.0
2009-06-16 15:30:00,50.34,50.42,50.33,50.41,101000.0,38.0489,38.1094,38.0414,38.1019,101000.0
2009-06-16 15:40:00,50.4,50.5,50.34,50.36,199500.0,38.0943,38.1699,38.0489,38.0641,199500.0
2009-06-16 15:50:00,50.36,50.37,50.14,50.15,212800.0,38.0641,38.0716,37.8978,37.9053,212800.0
2009-06-17 09:30:00,50.15,50.23,50.08,50.19,228800.0,37.9053,37.9658,37.8524,37.9356,228800.0
2009-06-17 09:40:00,50.18,50.19,49.94,49.94,92900.0,37.928,37.9356,37.7466,37.7466,92900.0
2009-06-17 09:50:00,49.94,50.01,49.86,49.89,72100.0,37.7466,37.7995,37.6861,37.7088,72100.0
2009-06-17 10:00:00,49.89,50.1,49.84,50.07,106000.0,37.7088,37.8675,37.671,37.8449,106000.0
2009-06-17 10:10:00,50.07,50.12,50.0,50.04,94900.0,37.8449,37.8827,37.792,37.8222,94900.0
2009-06-17 10:20:00,50.03,50.05,49.86,49.93,25300.0,37.8146,37.8298,37.6861,37.7391,25300.0
2009-06-17 10:30:00,49.92,49.92,49.75,49.78,98900.0,37.7315,37.7315,37.603,37.6257,98900.0
2009-06-17 10:40:00,49.77,49.83,49.68,49.76,83900.0,37.6181,37.6635,37.5501,37.6106,83900.0
2009-06-17 10:50:00,49.76,49.87,49.72,49.84,29600.0,37.6106,37.6937,37.5803,37.671,29600.0
2009-06-17 11:00:00,49.83,49.99,49.83,49.92,69300.0,37.6635,37.7844,37.6635,37.7315,69300.0
2009-06-17 11:10:00,49.92,50.02,49.83,50.01,125900.0,37.7315,37.8071,37.6635,37.7995,125900.0
2009-06-17 11:20:00,50.01,50.09,50.01,50.04,57700.0,37.7995,37.86,37.7995,37.8222,57700.0
2009-06-17 11:30:00,50.04,50.09,49.99,50.0,36400.0,37.8222,37.86,37.7844,37.792,36400.0
2009-06-17 11:40:00,50.0,50.07,49.99,50.03,113100.0,37.792,37.8449,37.7844,37.8146,113100.0
2009-06-17 11:50:00,50.03,50.09,49.93,50.08,70000.0,37.8146,37.86,37.7391,37.8524,70000.0
2009-06-17 12:00:00,50.1,50.21,50.1,50.21,46900.0,37.8675,37.9507,37.8675,37.9507,46900.0
2009-06-17 12:10:00,50.21,50.23,50.14,50.19,19600.0,37.9507,37.9658,37.8978,37.9356,19600.0
2009-06-17 12:20:00,50.18,50.35,50.18,50.27,62200.0,37.928,38.0565,37.928,37.996,62200.0
2009-06-17 12:30:00,50.27,50.27,50.19,50.23,83700.0,37.996,37.996,37.9356,37.9658,83700.0
2009-06-17 12:40:00,50.23,50.28,50.17,50.19,69000.0,37.9658,38.0036,37.9205,37.9356,69000.0
2009-06-17 12:50:00,50.17,50.18,50.12,50.18,20500.0,37.9205,37.928,37.8827,37.928,20500.0
2009-06-17 13:00:00,50.17,50.2,50.12,50.17,17500.0,37.9205,37.9431,37.8827,37.9205,17500.0
2009-06-17 13:10:00,50.17,50.22,50.13,50.15,31400.0,37.9205,37.9582,37.8902,37.9053,31400.0
2009-06-17 13:20:00,50.15,50.28,50.15,50.28,29100.0,37.9053,38.0036,37.9053,38.0036,29100.0
2009-06-17 13:30:00,50.3,50.39,50.27,50.38,32600.0,38.0187,38.0867,37.996,38.0792,32600.0
2009-06-17 13:40:00,50.38,50.5,50.38,50.45,55200.0,38.0792,38.1699,38.0792,38.1321,55200.0
2009-06-17 13:50:00,50.45,50.47,50.38,50.39,43100.0,38.1321,38.1472,38.0792,38.0867,43100.0
2009-06-17 14:00:00,50.39,50.49,50.35,50.38,50500.0,38.0867,38.1623,38.0565,38.0792,50500.0
2009-06-17 14:10:00,50.37,50.44,50.37,50.4,55400.0,38.0716,38.1245,38.0716,38.0943,55400.0
2009-06-17 14:20:00,50.39,50.5,50.38,50.49,23700.0,38.0867,38.1699,38.0792,38.1623,23700.0
2009-06-17 14:30:00,50.5,50.5,50.36,50.36,58000.0,38.1699,38.1699,38.0641,38.0641,58000.0
2009-06-17 14:40:00,50.35,50.35,50.22,50.28,25600.0,38.0565,38.0565,37.9582,38.0036,25600.0
2009-06-17 14:50:00,50.26,50.3,50.21,50.28,33500.0,37.9885,38.0187,37.9507,38.0036,33500.0
2009-06-17 15:00:00,50.28,50.36,50.2,50.26,43500.0,38.0036,38.0641,37.9431,37.9885,43500.0
2009-06-17 15:10:00,50.27,50.3,50.22,50.27,56100.0,37.996,38.0187,37.9582,37.996,56100.0
2009-06-17 15:20:00,50.28,50.32,50.11,50.12,150300.0,38.0036,38.0338,37.8751,37.8827,150300.0
2009-06-17 15:30:00,50.1,50.12,50.01,50.07,147900.0,37.8675,37.8827,37.7995,37.8449,147900.0
2009-06-17 15:40:00,50.06,50.24,50.01,50.24,163700.0,37.8373,37.9734,37.7995,37.9734,163700.0
2009-06-17 15:50:00,50.25,50.25,50.05,50.12,376700.0,37.9809,37.9809,37.8298,37.8827,376700.0
2009-06-18 09:30:00,50.19,50.19,49.93,49.94,194400.0,37.9356,37.9356,37.7391,37.7466,194400.0
2009-06-18 09:40:00,49.93,50.15,49.89,50.12,83900.0,37.7391,37.9053,37.7088,37.8827,83900.0
2009-06-18 09:50:00,50.1,50.46,50.05,50.42,215900.0,37.8675,38.1396,37.8298,38.1094,215900.0
2009-06-18 10:00:00,50.42,50.54,50.41,50.44,78700.0,38.1094,38.2001,38.1019,38.1245,78700.0
2009-06-18 10:10:00,50.46,50.59,50.46,50.51,82700.0,38.1396,38.2379,38.1396,38.1774,82700.0
2009-06-18 10:20:00,50.51,50.56,50.45,50.47,40300.0,38.1774,38.2152,38.1321,38.1472,40300.0
2009-06-18 10:30:00,50.46,50.52,50.44,50.45,66000.0,38.1396,38.185,38.1245,38.1321,66000.0
2009-06-18 10:40:00,50.45,50.45,50.34,50.35,36700.0,38.1321,38.1321,38.0489,38.0565,36700.0
2009-06-18 10:50:00,50.34,50.37,50.3,50.34,65300.0,38.0489,38.0716,38.0187,38.0489,65300.0
2009-06-18 11:00:00,50.34,50.44,50.34,50.4,46900.0,38.0489,38.1245,38.0489,38.0943,46900.0
2009-06-18 11:10:00,50.39,50.47,50.38,50.44,70700.0,38.0867,38.1472,38.0792,38.1245,70700.0
2009-06-18 11:20:00,50.46,50.5,50.42,50.42,20200.0,38.1396,38.1699,38.1094,38.1094,20200.0
2009-06-18 11:30:00,50.43,50.44,50.35,50.39,21000.0,38.117,38.1245,38.0565,38.0867,21000.0
2009-06-18 11:40:00,50.38,50.4,50.31,50.34,17500.0,38.0792,38.0943,38.0263,38.0489,17500.0
2009-06-18 11:50:00,50.34,50.47,50.34,50.46,23800.0,38.0489,38.1472,38.0489,38.1396,23800.0
2009-06-18 12:00:00,50.45,50.46,50.43,50.45,43000.0,38.1321,38.1396,38.117,38.1321,43000.0
2009-06-18 12:10:00,50.44,50.47,50.43,50.44,27500.0,38.1245,38.1472,38.117,38.1245,27500.0
2009-06-18 12:20:00,50.44,50.46,50.39,50.45,28800.0,38.1245,38.1396,38.0867,38.1321,28800.0
2009-06-18 12:30:00,50.47,50.5,50.44,50.45,16100.0,38.1472,38.1699,38.1245,38.1321,16100.0
2009-06-18 12:40:00,50.45,50.56,50.44,50.56,20600.0,38.1321,38.2152,38.1245,38.2152,20600.0
2009-06-18 12:50:00,50.55,50.57,50.51,50.56,35700.0,38.2077,38.2228,38.1774,38.2152,35700.0
2009-06-18 13:00:00,50.56,50.67,50.55,50.65,104100.0,38.2152,38.2984,38.2077,38.2833,104100.0
2009-06-18 13:10:00,50.65,50.65,50.53,50.56,61200.0,38.2833,38.2833,38.1926,38.2152,61200.0
2009-06-18 13:20:00,50.56,50.64,50.55,50.63,43700.0,38.2152,38.2757,38.2077,38.2681,43700.0
2009-06-18 13:30:00,50.63,50.63,50.51,50.51,36200.0,38.2681,38.2681,38.1774,38.1774,36200.0
2009-06-18 13:40:00,50.5,50.6,50.5,50.58,61200.0,38.1699,38.2455,38.1699,38.2303,61200.0
2009-06-18 13:50:00,50.58,50.61,50.5,50.51,31000.0,38.2303,38.253,38.1699,38.1774,31000.0
2009-06-18 14:00:00,50.51,50.53,50.43,50.46,49100.0,38.1774,38.1926,38.117,38.1396,49100.0
2009-06-18 14:10:00,50.47,50.5,50.38,50.49,102300.0,38.1472,38.1699,38.0792,38.1623,102300.0
2009-06-18 14:20:00,50.49,50.51,50.39,50.47,71700.0,38.1623,38.1774,38.0867,38.1472,71700.0
2009-06-18 14:30:00,50.47,50.5,50.41,50.44,154800.0,38.1472,38.1699,38.1019,38.1245,154800.0
2009-06-18 14:40:00,50.47,50.56,50.43,50.51,74900.0,38.1472,38.2152,38.117,38.1774,74900.0
2009-06-18 14:50:00,50.52,50.55,50.48,50.55,50700.0,38.185,38.2077,38.1548,38.2077,50700.0
2009-06-18 15:00:00,50.56,50.58,50.51,50.58,63800.0,38.2152,38.2303,38.1774,38.2303,63800.0
2009-06-18 15:10:00,50.58,50.65,50.54,50.6,62900.0,38.2303,38.2833,38.2001,38.2455,62900.0
2009-06-18 15:20:00,50.59,50.59,50.5,50.51,99900.0,38.2379,38.2379,38.1699,38.1774,99900.0
2009-06-18 15:30:00,50.52,50.58,50.45,50.45,65000.0,38.185,38.2303,38.1321,38.1321,65000.0
2009-06-18 15:40:00,50.45,50.55,50.37,50.42,169300.0,38.1321,38.2077,38.0716,38.1094,169300.0
2009-06-18 15:50:00,50.42,50.49,50.31,50.44,282000.0,38.1094,38.1623,38.0263,38.1245,282000.0
2009-06-19 09:30:00,50.91,50.97,50.83,50.9,126600.0,38.4798,38.5251,38.4193,38.4722,126600.0
2009-06-19 09:40:00,50.92,50.99,50.86,50.92,47400.0,38.4873,38.5402,38.442,38.4873,47400.0
2009-06-19 09:50:00,50.9,50.97,50.88,50.91,117400.0,38.4722,38.5251,38.4571,38.4798,117400.0
2009-06-19 10:00:00,50.91,50.95,50.85,50.86,35400.0,38.4798,38.51,38.4344,38.442,35400.0
2009-06-19 10:10:00,50.86,50.88,50.73,50.8,47800.0,38.442,38.4571,38.3437,38.3966,47800.0
2009-06-19 10:20:00,50.79,50.84,50.75,50.79,91800.0,38.3891,38.4269,38.3588,38.3891,91800.0
2009-06-19 10:30:00,50.8,50.88,50.8,50.83,22100.0,38.3966,38.4571,38.3966,38.4193,22100.0
2009-06-19 10:40:00,50.84,50.91,50.79,50.91,59100.0,38.4269,38.4798,38.3891,38.4798,59100.0
2009-06-19 10:50:00,50.89,50.97,50.88,50.94,30000.0,38.4647,38.5251,38.4571,38.5025,30000.0
2009-06-19 11:00:00,50.94,50.97,50.93,50.94,20800.0,38.5025,38.5251,38.4949,38.5025,20800.0
2009-06-19 11:10:00,50.93,50.93,50.86,50.87,29600.0,38.4949,38.4949,38.442,38.4495,29600.0
2009-06-19 11:20:00,50.88,50.9,50.82,50.84,37500.0,38.4571,38.4722,38.4118,38.4269,37500.0
2009-06-19 11:30:00,50.83,50.84,50.8,50.83,13500.0,38.4193,38.4269,38.3966,38.4193,13500.0
2009-06-19 11:40:00,50.85,50.87,50.76,50.76,8700.0,38.4344,38.4495,38.3664,38.3664,8700.0
2009-06-19 11:50:00,50.75,50.81,50.75,50.81,16500.0,38.3588,38.4042,38.3588,38.4042,16500.0
2009-06-19 12:00:00,50.8,50.81,50.76,50.76,11600.0,38.3966,38.4042,38.3664,38.3664,11600.0
2009-06-19 12:10:00,50.75,50.75,50.66,50.71,58300.0,38.3588,38.3588,38.2908,38.3286,58300.0
2009-06-19 12:20:00,50.7,50.71,50.56,50.58,50200.0,38.3211,38.3286,38.2152,38.2303,50200.0
2009-06-19 12:30:00,50.59,50.59,50.51,50.53,60800.0,38.2379,38.2379,38.1774,38.1926,60800.0
2009-06-19 12:40:00,50.54,50.6,50.54,50.58,12300.0,38.2001,38.2455,38.2001,38.2303,12300.0
2009-06-19 12:50:00,50.57,50.61,50.52,50.52,79000.0,38.2228,38.253,38.185,38.185,79000.0
2009-06-19 13:00:00,50.52,50.55,50.51,50.54,103000.0,38.185,38.2077,38.1774,38.2001,103000.0
2009-06-19 13:10:00,50.54,50.6,50.53,50.59,230000.0,38.2001,38.2455,38.1926,38.2379,230000.0
2009-06-19 13:20:00,50.59,50.6,50.52,50.56,39200.0,38.2379,38.2455,38.185,38.2152,39200.0
2009-06-19 13:30:00,50.56,50.67,50.56,50.63,79400.0,38.2152,38.2984,38.2152,38.2681,79400.0
2009-06-19 13:40:00,50.63,50.65,50.55,50.58,46300.0,38.2681,38.2833,38.2077,38.2303,46300.0
2009-06-19 13:50:00,50.58,50.63,50.54,50.56,84100.0,38.2303,38.2681,38.2001,38.2152,84100.0
2009-06-19 14:00:00,50.56,50.58,50.52,50.53,16400.0,38.2152,38.2303,38.185,38.1926,16400.0
2009-06-19 14:10:00,50.5,50.5,50.39,50.4,33300.0,38.1699,38.1699,38.0867,38.0943,33300.0
2009-06-19 14:20:00,50.41,50.42,50.34,50.4,54000.0,38.1019,38.1094,38.0489,38.0943,54000.0
2009-06-19 14:30:00,50.39,50.5,50.39,50.47,133400.0,38.0867,38.1699,38.0867,38.1472,133400.0
2009-06-19 14:40:00,50.46,50.49,50.45,50.47,11300.0,38.1396,38.1623,38.1321,38.1472,11300.0
2009-06-19 14:50:00,50.46,50.53,50.45,50.5,26600.0,38.1396,38.1926,38.1321,38.1699,26600.0
2009-06-19 15:00:00,50.51,50.57,50.46,50.49,33800.0,38.1774,38.2228,38.1396,38.1623,33800.0
2009-06-19 15:10:00,50.48,50.64,50.48,50.64,108800.0,38.1548,38.2757,38.1548,38.2757,108800.0
2009-06-19 15:20:00,50.63,50.75,50.59,50.75,105200.0,38.2681,38.3588,38.2379,38.3588,105200.0
2009-06-19 15:30:00,50.76,50.78,50.69,50.71,73300.0,38.3664,38.3815,38.3135,38.3286,73300.0
2009-06-19 15:40:00,50.7,50.75,50.59,50.68,107400.0,38.3211,38.3588,38.2379,38.3059,107400.0
2009-06-19 15:50:00,50.67,50.68,50.56,50.59,249800.0,38.2984,38.3059,38.2152,38.2379,249800.0
2009-06-22 09:30:00,50.09,50.12,49.94,49.96,230500.0,37.86,37.8827,37.7466,37.7617,230500.0
2009-06-22 09:40:00,49.98,49.98,49.78,49.85,60600.0,37.7768,37.7768,37.6257,37.6786,60600.0
2009-06-22 09:50:00,49.87,49.88,49.69,49.72,58600.0,37.6937,37.7013,37.5577,37.5803,58600.0
2009-06-22 10:00:00,49.7,49.77,49.63,49.76,59200.0,37.5652,37.6181,37.5123,37.6106,59200.0
2009-06-22 10:10:00,49.76,49.81,49.64,49.64,81100.0,37.6106,37.6484,37.5199,37.5199,81100.0
2009-06-22 10:20:00,49.65,49.75,49.65,49.7,114600.0,37.5274,37.603,37.5274,37.5652,114600.0
2009-06-22 10:30:00,49.68,49.68,49.54,49.6,30400.0,37.5501,37.5501,37.4443,37.4896,30400.0
2009-06-22 10:40:00,49.6,49.61,49.51,49.6,46200.0,37.4896,37.4972,37.4216,37.4896,46200.0
2009-06-22 10:50:00,49.61,49.64,49.51,49.56,67000.0,37.4972,37.5199,37.4216,37.4594,67000.0
2009-06-22 11:00:00,49.55,49.57,49.45,49.51,61300.0,37.4518,37.467,37.3763,37.4216,61300.0
2009-06-22 11:10:00,49.5,49.57,49.47,49.57,67400.0,37.414,37.467,37.3914,37.467,67400.0
2009-06-22 11:20:00,49.57,49.62,49.55,49.55,49400.0,37.467,37.5047,37.4518,37.4518,49400.0
2009-06-22 11:30:00,49.54,49.56,49.38,49.4,41400.0,37.4443,37.4594,37.3233,37.3385,41400.0
2009-06-22 11:40:00,49.4,49.45,49.34,49.34,33200.0,37.3385,37.3763,37.2931,37.2931,33200.0
2009-06-22 11:50:00,49.32,49.38,49.31,49.34,49100.0,37.278,37.3233,37.2704,37.2931,49100.0
2009-06-22 12:00:00,49.34,49.39,49.29,49.34,147700.0,37.2931,37.3309,37.2553,37.2931,147700.0
2009-06-22 12:10:00,49.35,49.41,49.35,49.4,63400.0,37.3007,37.346,37.3007,37.3385,63400.0
2009-06-22 12:20:00,49.4,49.42,49.33,49.37,82600.0,37.3385,37.3536,37.2856,37.3158,82600.0
2009-06-22 12:30:00,49.37,49.43,49.34,49.36,81200.0,37.3158,37.3611,37.2931,37.3082,81200.0
2009-06-22 12:40:00,49.37,49.39,49.31,49.33,58800.0,37.3158,37.3309,37.2704,37.2856,58800.0
2009-06-22 12:50:00,49.33,49.39,49.31,49.39,47900.0,37.2856,37.3309,37.2704,37.3309,47900.0
2009-06-22 13:00:00,49.38,49.38,49.33,49.36,30300.0,37.3233,37.3233,37.2856,37.3082,30300.0
2009-06-22 13:10:00,49.35,49.35,49.21,49.23,118300.0,37.3007,37.3007,37.1948,37.21,118300.0
2009-06-22 13:20:00,49.22,49.23,49.15,49.22,66700.0,37.2024,37.21,37.1495,37.2024,66700.0
2009-06-22 13:30:00,49.22,49.31,49.22,49.29,33900.0,37.2024,37.2704,37.2024,37.2553,33900.0
2009-06-22 13:40:00,49.29,49.33,49.29,49.33,31000.0,37.2553,37.2856,37.2553,37.2856,31000.0
2009-06-22 13:50:00,49.33,49.36,49.3,49.34,55400.0,37.2856,37.3082,37.2629,37.2931,55400.0
2009-06-22 14:00:00,49.34,49.34,49.28,49.29,49800.0,37.2931,37.2931,37.2478,37.2553,49800.0
2009-06-22 14:10:00,49.28,49.37,49.26,49.37,56400.0,37.2478,37.3158,37.2326,37.3158,56400.0
2009-06-22 14:20:00,49.37,49.38,49.3,49.3,131500.0,37.3158,37.3233,37.2629,37.2629,131500.0
2009-06-22 14:30:00,49.3,49.41,49.25,49.4,146400.0,37.2629,37.346,37.2251,37.3385,146400.0
2009-06-22 14:40:00,49.4,49.4,49.31,49.37,32500.0,37.3385,37.3385,37.2704,37.3158,32500.0
2009-06-22 14:50:00,49.35,49.38,49.31,49.37,38400.0,37.3007,37.3233,37.2704,37.3158,38400.0
2009-06-22 15:00:00,49.37,49.46,49.37,49.4,53600.0,37.3158,37.3838,37.3158,37.3385,53600.0
2009-06-22 15:10:00,49.39,49.41,49.32,49.4,80600.0,37.3309,37.346,37.278,37.3385,80600.0
2009-06-22 15:20:00,49.39,49.41,49.33,49.36,74600.0,37.3309,37.346,37.2856,37.3082,74600.0
2009-06-22 15:30:00,49.36,49.46,49.3,49.45,123300.0,37.3082,37.3838,37.2629,37.3763,123300.0
2009-06-22 15:40:00,49.45,49.45,49.24,49.28,120200.0,37.3763,37.3763,37.2175,37.2478,120200.0
2009-06-22 15:50:00,49.28,49.29,49.06,49.07,384500.0,37.2478,37.2553,37.0815,37.089,384500.0
2009-06-23 09:30:00,49.18,49.33,49.13,49.24,432300.0,37.1722,37.2856,37.1344,37.2175,432300.0
2009-06-23 09:40:00,49.23,49.3,49.11,49.21,212600.0,37.21,37.2629,37.1193,37.1948,212600.0
2009-06-23 09:50:00,49.22,49.35,49.22,49.33,232000.0,37.2024,37.3007,37.2024,37.2856,232000.0
2009-06-23 10:00:00,49.32,49.41,49.15,49.23,272300.0,37.278,37.346,37.1495,37.21,272300.0
2009-06-23 10:10:00,49.22,49.23,49.01,49.11,124900.0,37.2024,37.21,37.0437,37.1193,124900.0
2009-06-23 10:20:00,49.11,49.18,48.97,48.98,387000.0,37.1193,37.1722,37.0134,37.021,387000.0
2009-06-23 10:30:00,48.99,49.1,48.97,49.05,146400.0,37.0286,37.1117,37.0134,37.0739,146400.0
2009-06-23 10:40:00,49.05,49.05,48.9,48.95,73200.0,37.0739,37.0739,36.9605,36.9983,73200.0
2009-06-23 10:50:00,48.94,49.03,48.88,49.0,153500.0,36.9908,37.0588,36.9454,37.0361,153500.0
2009-06-23 11:00:00,49.0,49.0,48.85,48.86,64500.0,37.0361,37.0361,36.9227,36.9303,64500.0
2009-06-23 11:10:00,48.87,48.98,48.83,48.97,71800.0,36.9379,37.021,36.9076,37.0134,71800.0
2009-06-23 11:20:00,48.98,49.03,48.94,48.99,50700.0,37.021,37.0588,36.9908,37.0286,50700.0
2009-06-23 11:30:00,48.99,49.11,48.98,49.09,60100.0,37.0286,37.1193,37.021,37.1041,60100.0
2009-06-23 11:40:00,49.09,49.09,49.03,49.08,63900.0,37.1041,37.1041,37.0588,37.0966,63900.0
2009-06-23 11:50:00,49.1,49.16,49.07,49.14,35400.0,37.1117,37.1571,37.089,37.1419,35400.0
2009-06-23 12:00:00,49.14,49.15,49.09,49.12,90100.0,37.1419,37.1495,37.1041,37.1268,90100.0
2009-06-23 12:10:00,49.12,49.12,49.01,49.05,64100.0,37.1268,37.1268,37.0437,37.0739,64100.0
2009-06-23 12:20:00,49.05,49.11,49.02,49.06,150000.0,37.0739,37.1193,37.0512,37.0815,150000.0
2009-06-23 12:30:00,49.06,49.23,49.05,49.19,150000.0,37.0815,37.21,37.0739,37.1797,150000.0
2009-06-23 12:40:00,49.19,49.2,49.12,49.19,195900.0,37.1797,37.1873,37.1268,37.1797,195900.0
2009-06-23 12:50:00,49.2,49.23,49.11,49.14,51200.0,37.1873,37.21,37.1193,37.1419,51200.0
2009-06-23 13:00:00,49.14,49.27,49.12,49.24,260500.0,37.1419,37.2402,37.1268,37.2175,260500.0
2009-06-23 13:10:00,49.24,49.31,49.21,49.26,91600.0,37.2175,37.2704,37.1948,37.2326,91600.0
2009-06-23 13:20:00,49.26,49.28,49.13,49.16,56200.0,37.2326,37.2478,37.1344,37.1571,56200.0
2009-06-23 13:30:00,49.16,49.22,49.16,49.22,17100.0,37.1571,37.2024,37.1571,37.2024,17100.0
2009-06-23 13:40:00,49.22,49.22,49.12,49.14,47900.0,37.2024,37.2024,37.1268,37.1419,47900.0
2009-06-23 13:50:00,49.14,49.17,49.04,49.05,54200.0,37.1419,37.1646,37.0664,37.0739,54200.0
2009-06-23 14:00:00,49.03,49.15,49.02,49.14,37900.0,37.0588,37.1495,37.0512,37.1419,37900.0
2009-06-23 14:10:00,49.14,49.3,49.13,49.27,62100.0,37.1419,37.2629,37.1344,37.2402,62100.0
2009-06-23 14:20:00,49.26,49.29,49.2,49.21,109500.0,37.2326,37.2553,37.1873,37.1948,109500.0
2009-06-23 14:30:00,49.2,49.23,49.12,49.13,80500.0,37.1873,37.21,37.1268,37.1344,80500.0
2009-06-23 14:40:00,49.13,49.17,49.07,49.15,77600.0,37.1344,37.1646,37.089,37.1495,77600.0
2009-06-23 14:50:00,49.16,49.25,49.15,49.18,151300.0,37.1571,37.2251,37.1495,37.1722,151300.0
2009-06-23 15:00:00,49.17,49.17,49.06,49.07,55700.0,37.1646,37.1646,37.0815,37.089,55700.0
2009-06-23 15:10:00,49.06,49.2,49.05,49.15,64900.0,37.0815,37.1873,37.0739,37.1495,64900.0
2009-06-23 15:20:00,49.16,49.26,49.11,49.25,195300.0,37.1571,37.2326,37.1193,37.2251,195300.0
2009-06-23 15:30:00,49.24,49.24,49.12,49.19,122400.0,37.2175,37.2175,37.1268,37.1797,122400.0
2009-06-23 15:40:00,49.19,49.33,49.17,49.33,124200.0,37.1797,37.2856,37.1646,37.2856,124200.0
2009-06-23 15:50:00,49.34,49.34,49.14,49.15,97300.0,37.2931,37.2931,37.1419,37.1495,97300.0
2009-06-24 09:30:00,49.53,49.63,49.48,49.58,115100.0,37.4367,37.5123,37.3989,37.4745,115100.0
2009-06-24 09:40:00,49.57,49.62,49.54,49.61,73300.0,37.467,37.5047,37.4443,37.4972,73300.0
2009-06-24 09:50:00,49.62,49.72,49.6,49.7,133000.0,37.5047,37.5803,37.4896,37.5652,133000.0
2009-06-24 10:00:00,49.7,49.82,49.6,49.77,276100.0,37.5652,37.6559,37.4896,37.6181,276100.0
2009-06-24 10:10:00,49.78,49.91,49.78,49.89,72900.0,37.6257,37.7239,37.6257,37.7088,72900.0
2009-06-24 10:20:00,49.91,49.99,49.9,49.93,94100.0,37.7239,37.7844,37.7164,37.7391,94100.0
2009-06-24 10:30:00,49.93,49.96,49.87,49.92,67100.0,37.7391,37.7617,37.6937,37.7315,67100.0
2009-06-24 10:40:00,49.9,50.03,49.87,50.03,69100.0,37.7164,37.8146,37.6937,37.8146,69100.0
2009-06-24 10:50:00,50.04,50.06,49.99,49.99,98000.0,37.8222,37.8373,37.7844,37.7844,98000.0
2009-06-24 11:00:00,50.0,50.07,49.96,49.96,55900.0,37.792,37.8449,37.7617,37.7617,55900.0
2009-06-24 11:10:00,49.96,49.99,49.95,49.98,11400.0,37.7617,37.7844,37.7542,37.7768,11400.0
2009-06-24 11:20:00,49.98,50.06,49.94,50.01,58600.0,37.7768,37.8373,37.7466,37.7995,58600.0
2009-06-24 11:30:00,50.01,50.03,49.94,49.95,56800.0,37.7995,37.8146,37.7466,37.7542,56800.0
2009-06-24 11:40:00,49.94,49.97,49.92,49.92,36300.0,37.7466,37.7693,37.7315,37.7315,36300.0
2009-06-24 11:50:00,49.92,49.94,49.9,49.93,18400.0,37.7315,37.7466,37.7164,37.7391,18400.0
2009-06-24 12:00:00,49.94,49.97,49.92,49.94,27300.0,37.7466,37.7693,37.7315,37.7466,27300.0
2009-06-24 12:10:00,49.94,49.94,49.87,49.88,28700.0,37.7466,37.7466,37.6937,37.7013,28700.0
2009-06-24 12:20:00,49.87,49.9,49.85,49.88,23600.0,37.6937,37.7164,37.6786,37.7013,23600.0
2009-06-24 12:30:00,49.87,49.88,49.85,49.85,26600.0,37.6937,37.7013,37.6786,37.6786,26600.0
2009-06-24 12:40:00,49.85,49.85,49.8,49.85,26000.0,37.6786,37.6786,37.6408,37.6786,26000.0
2009-06-24 12:50:00,49.85,49.88,49.85,49.86,25500.0,37.6786,37.7013,37.6786,37.6861,25500.0
2009-06-24 13:00:00,49.85,49.95,49.85,49.95,44100.0,37.6786,37.7542,37.6786,37.7542,44100.0
2009-06-24 13:10:00,49.95,49.95,49.92,49.93,25900.0,37.7542,37.7542,37.7315,37.7391,25900.0
2009-06-24 13:20:00,49.93,49.94,49.91,49.93,68500.0,37.7391,37.7466,37.7239,37.7391,68500.0
2009-06-24 13:30:00,49.94,49.94,49.87,49.93,49700.0,37.7466,37.7466,37.6937,37.7391,49700.0
2009-06-24 13:40:00,49.92,49.94,49.83,49.85,52600.0,37.7315,37.7466,37.6635,37.6786,52600.0
2009-06-24 13:50:00,49.85,49.88,49.83,49.85,64700.0,37.6786,37.7013,37.6635,37.6786,64700.0
2009-06-24 14:00:00,49.85,49.9,49.84,49.88,103500.0,37.6786,37.7164,37.671,37.7013,103500.0
2009-06-24 14:10:00,49.89,49.97,49.74,49.83,168600.0,37.7088,37.7693,37.5954,37.6635,168600.0
2009-06-24 14:20:00,49.84,49.92,49.6,49.67,219400.0,37.671,37.7315,37.4896,37.5425,219400.0
2009-06-24 14:30:00,49.67,49.7,49.4,49.44,217400.0,37.5425,37.5652,37.3385,37.3687,217400.0
2009-06-24 14:40:00,49.42,49.65,49.41,49.56,252000.0,37.3536,37.5274,37.346,37.4594,252000.0
2009-06-24 14:50:00,49.53,49.69,49.53,49.57,117900.0,37.4367,37.5577,37.4367,37.467,117900.0
2009-06-24 15:00:00,49.58,49.64,49.32,49.37,244200.0,37.4745,37.5199,37.278,37.3158,244200.0
2009-06-24 15:10:00,49.35,49.42,49.27,49.36,218500.0,37.3007,37.3536,37.2402,37.3082,218500.0
2009-06-24 15:20:00,49.34,49.53,49.31,49.46,84900.0,37.2931,37.4367,37.2704,37.3838,84900.0
2009-06-24 15:30:00,49.48,49.53,49.4,49.45,185200.0,37.3989,37.4367,37.3385,37.3763,185200.0
2009-06-24 15:40:00,49.45,49.59,49.31,49.54,125200.0,37.3763,37.4821,37.2704,37.4443,125200.0
2009-06-24 15:50:00,49.54,49.59,49.42,49.53,527000.0,37.4443,37.4821,37.3536,37.4367,527000.0
2009-06-25 09:30:00,49.3,49.43,49.25,49.41,134100.0,37.2629,37.3611,37.2251,37.346,134100.0
2009-06-25 09:40:00,49.41,49.55,49.38,49.5,133100.0,37.346,37.4518,37.3233,37.414,133100.0
2009-06-25 09:50:00,49.48,49.78,49.48,49.74,189600.0,37.3989,37.6257,37.3989,37.5954,189600.0
2009-06-25 10:00:00,49.75,49.92,49.75,49.9,98600.0,37.603,37.7315,37.603,37.7164,98600.0
2009-06-25 10:10:00,49.91,50.04,49.88,50.02,92100.0,37.7239,37.8222,37.7013,37.8071,92100.0
2009-06-25 10:20:00,50.02,50.04,49.91,49.98,176500.0,37.8071,37.8222,37.7239,37.7768,176500.0
2009-06-25 10:30:00,49.98,49.99,49.89,49.92,60700.0,37.7768,37.7844,37.7088,37.7315,60700.0
2009-06-25 10:40:00,49.91,49.93,49.81,49.83,24000.0,37.7239,37.7391,37.6484,37.6635,24000.0
2009-06-25 10:50:00,49.83,49.88,49.81,49.85,55500.0,37.6635,37.7013,37.6484,37.6786,55500.0
2009-06-25 11:00:00,49.85,49.93,49.82,49.92,24800.0,37.6786,37.7391,37.6559,37.7315,24800.0
2009-06-25 11:10:00,49.9,49.92,49.85,49.9,21900.0,37.7164,37.7315,37.6786,37.7164,21900.0
2009-06-25 11:20:00,49.9,50.08,49.9,50.07,60800.0,37.7164,37.8524,37.7164,37.8449,60800.0
2009-06-25 11:30:00,50.11,50.23,50.11,50.2,81700.0,37.8751,37.9658,37.8751,37.9431,81700.0
2009-06-25 11:40:00,50.2,50.32,50.2,50.29,66500.0,37.9431,38.0338,37.9431,38.0112,66500.0
2009-06-25 11:50:00,50.29,50.45,50.25,50.43,117700.0,38.0112,38.1321,37.9809,38.117,117700.0
2009-06-25 12:00:00,50.44,50.5,50.41,50.43,122100.0,38.1245,38.1699,38.1019,38.117,122100.0
2009-06-25 12:10:00,50.42,50.45,50.39,50.41,54300.0,38.1094,38.1321,38.0867,38.1019,54300.0
2009-06-25 12:20:00,50.42,50.5,50.42,50.49,37900.0,38.1094,38.1699,38.1094,38.1623,37900.0
2009-06-25 12:30:00,50.49,50.53,50.38,50.39,65100.0,38.1623,38.1926,38.0792,38.0867,65100.0
2009-06-25 12:40:00,50.4,50.41,50.37,50.38,27200.0,38.0943,38.1019,38.0716,38.0792,27200.0
2009-06-25 12:50:00,50.38,50.43,50.37,50.38,24900.0,38.0792,38.117,38.0716,38.0792,24900.0
2009-06-25 13:00:00,50.37,50.61,50.35,50.58,109600.0,38.0716,38.253,38.0565,38.2303,109600.0
2009-06-25 13:10:00,50.6,50.65,50.54,50.63,86800.0,38.2455,38.2833,38.2001,38.2681,86800.0
2009-06-25 13:20:00,50.64,50.67,50.58,50.6,62900.0,38.2757,38.2984,38.2303,38.2455,62900.0
2009-06-25 13:30:00,50.6,50.63,50.55,50.56,35400.0,38.2455,38.2681,38.2077,38.2152,35400.0
2009-06-25 13:40:00,50.57,50.58,50.51,50.52,64600.0,38.2228,38.2303,38.1774,38.185,64600.0
2009-06-25 13:50:00,50.51,50.56,50.49,50.54,37600.0,38.1774,38.2152,38.1623,38.2001,37600.0
2009-06-25 14:00:00,50.55,50.57,50.35,50.35,181200.0,38.2077,38.2228,38.0565,38.0565,181200.0
2009-06-25 14:10:00,50.36,50.41,50.29,50.32,72900.0,38.0641,38.1019,38.0112,38.0338,72900.0
2009-06-25 14:20:00,50.33,50.42,50.31,50.42,51700.0,38.0414,38.1094,38.0263,38.1094,51700.0
2009-06-25 14:30:00,50.42,50.46,50.33,50.34,56200.0,38.1094,38.1396,38.0414,38.0489,56200.0
2009-06-25 14:40:00,50.35,50.45,50.31,50.43,110800.0,38.0565,38.1321,38.0263,38.117,110800.0
2009-06-25 14:50:00,50.43,50.48,50.35,50.41,74800.0,38.117,38.1548,38.0565,38.1019,74800.0
2009-06-25 15:00:00,50.41,50.55,50.37,50.52,87300.0,38.1019,38.2077,38.0716,38.185,87300.0
2009-06-25 15:10:00,50.53,50.57,50.42,50.46,182400.0,38.1926,38.2228,38.1094,38.1396,182400.0
2009-06-25 15:20:00,50.46,50.55,50.41,50.52,153000.0,38.1396,38.2077,38.1019,38.185,153000.0
2009-06-25 15:30:00,50.52,50.52,50.26,50.3,278900.0,38.185,38.185,37.9885,38.0187,278900.0
2009-06-25 15:40:00,50.31,50.52,50.3,50.48,254000.0,38.0263,38.185,38.0187,38.1548,254000.0
2009-06-25 15:50:00,50.49,50.61,50.43,50.58,233700.0,38.1623,38.253,38.117,38.2303,233700.0
2009-06-26 09:30:00,50.43,50.51,50.32,50.44,138300.0,38.117,38.1774,38.0338,38.1245,138300.0
2009-06-26 09:40:00,50.44,50.62,50.44,50.54,65800.0,38.1245,38.2606,38.1245,38.2001,65800.0
2009-06-26 09:50:00,50.52,50.57,50.32,50.36,206100.0,38.185,38.2228,38.0338,38.0641,206100.0
2009-06-26 10:00:00,50.34,50.44,50.3,50.36,107300.0,38.0489,38.1245,38.0187,38.0641,107300.0
2009-06-26 10:10:00,50.36,50.42,50.28,50.41,58700.0,38.0641,38.1094,38.0036,38.1019,58700.0
2009-06-26 10:20:00,50.38,50.54,50.37,50.46,111400.0,38.0792,38.2001,38.0716,38.1396,111400.0
2009-06-26 10:30:00,50.46,50.5,50.37,50.37,86600.0,38.1396,38.1699,38.0716,38.0716,86600.0
2009-06-26 10:40:00,50.37,50.4,50.3,50.33,36700.0,38.0716,38.0943,38.0187,38.0414,36700.0
2009-06-26 10:50:00,50.34,50.38,50.28,50.35,20100.0,38.0489,38.0792,38.0036,38.0565,20100.0
2009-06-26 11:00:00,50.34,50.34,50.22,50.34,62900.0,38.0489,38.0489,37.9582,38.0489,62900.0
2009-06-26 11:10:00,50.32,50.36,50.29,50.35,20600.0,38.0338,38.0641,38.0112,38.0565,20600.0
2009-06-26 11:20:00,50.34,50.37,50.28,50.32,28000.0,38.0489,38.0716,38.0036,38.0338,28000.0
2009-06-26 11:30:00,50.32,50.36,50.31,50.32,37600.0,38.0338,38.0641,38.0263,38.0338,37600.0
2009-06-26 11:40:00,50.33,50.34,50.26,50.29,37000.0,38.0414,38.0489,37.9885,38.0112,37000.0
2009-06-26 11:50:00,50.28,50.41,50.28,50.39,15700.0,38.0036,38.1019,38.0036,38.0867,15700.0
2009-06-26 12:00:00,50.39,50.48,50.38,50.45,27900.0,38.0867,38.1548,38.0792,38.1321,27900.0
2009-06-26 12:10:00,50.44,50.45,50.37,50.38,22500.0,38.1245,38.1321,38.0716,38.0792,22500.0
2009-06-26 12:20:00,50.37,50.41,50.36,50.39,16200.0,38.0716,38.1019,38.0641,38.0867,16200.0
2009-06-26 12:30:00,50.38,50.44,50.34,50.42,23200.0,38.0792,38.1245,38.0489,38.1094,23200.0
2009-06-26 12:40:00,50.44,50.53,50.41,50.52,31200.0,38.1245,38.1926,38.1019,38.185,31200.0
2009-06-26 12:50:00,50.54,50.54,50.49,50.49,60100.0,38.2001,38.2001,38.1623,38.1623,60100.0
2009-06-26 13:00:00,50.48,50.5,50.42,50.45,31300.0,38.1548,38.1699,38.1094,38.1321,31300.0
2009-06-26 13:10:00,50.45,50.47,50.4,50.46,105100.0,38.1321,38.1472,38.0943,38.1396,105100.0
2009-06-26 13:20:00,50.46,50.49,50.42,50.46,39200.0,38.1396,38.1623,38.1094,38.1396,39200.0
2009-06-26 13:30:00,50.45,50.46,50.38,50.42,50100.0,38.1321,38.1396,38.0792,38.1094,50100.0
2009-06-26 13:40:00,50.41,50.48,50.39,50.44,26900.0,38.1019,38.1548,38.0867,38.1245,26900.0
2009-06-26 13:50:00,50.44,50.5,50.43,50.43,25300.0,38.1245,38.1699,38.117,38.117,25300.0
2009-06-26 14:00:00,50.42,50.45,50.36,50.41,93100.0,38.1094,38.1321,38.0641,38.1019,93100.0
2009-06-26 14:10:00,50.41,50.45,50.4,50.45,17400.0,38.1019,38.1321,38.0943,38.1321,17400.0
2009-06-26 14:20:00,50.43,50.44,50.42,50.42,11100.0,38.117,38.1245,38.1094,38.1094,11100.0
2009-06-26 14:30:00,50.41,50.49,50.39,50.43,37800.0,38.1019,38.1623,38.0867,38.117,37800.0
2009-06-26 14:40:00,50.42,50.49,50.4,50.46,118100.0,38.1094,38.1623,38.0943,38.1396,118100.0
2009-06-26 14:50:00,50.46,50.58,50.46,50.57,51400.0,38.1396,38.2303,38.1396,38.2228,51400.0
2009-06-26 15:00:00,50.57,50.63,50.54,50.58,71300.0,38.2228,38.2681,38.2001,38.2303,71300.0
2009-06-26 15:10:00,50.59,50.61,50.51,50.54,33000.0,38.2379,38.253,38.1774,38.2001,33000.0
2009-06-26 15:20:00,50.54,50.58,50.5,50.55,45900.0,38.2001,38.2303,38.1699,38.2077,45900.0
2009-06-26 15:30:00,50.56,50.6,50.53,50.54,66500.0,38.2152,38.2455,38.1926,38.2001,66500.0
2009-06-26 15:40:00,50.56,50.77,50.56,50.7,147600.0,38.2152,38.374,38.2152,38.3211,147600.0
2009-06-26 15:50:00,50.7,50.74,50.48,50.49,511800.0,38.3211,38.3513,38.1548,38.1623,511800.0
2009-06-29 09:30:00,50.69,50.74,50.56,50.57,153400.0,38.3135,38.3513,38.2152,38.2228,153400.0
2009-06-29 09:40:00,50.56,50.65,50.5,50.51,108900.0,38.2152,38.2833,38.1699,38.1774,108900.0
2009-06-29 09:50:00,50.5,50.52,50.4,50.47,199600.0,38.1699,38.185,38.0943,38.1472,199600.0
2009-06-29 10:00:00,50.47,50.57,50.42,50.56,115200.0,38.1472,38.2228,38.1094,38.2152,115200.0
2009-06-29 10:10:00,50.57,50.75,50.55,50.73,48200.0,38.2228,38.3588,38.2077,38.3437,48200.0
2009-06-29 10:20:00,50.74,50.89,50.7,50.89,83900.0,38.3513,38.4647,38.3211,38.4647,83900.0
2009-06-29 10:30:00,50.89,50.97,50.87,50.94,85600.0,38.4647,38.5251,38.4495,38.5025,85600.0
2009-06-29 10:40:00,50.93,51.03,50.91,50.98,86700.0,38.4949,38.5705,38.4798,38.5327,86700.0
2009-06-29 10:50:00,50.99,51.0,50.93,50.95,42500.0,38.5402,38.5478,38.4949,38.51,42500.0
2009-06-29 11:00:00,50.96,50.97,50.93,50.95,22600.0,38.5176,38.5251,38.4949,38.51,22600.0
2009-06-29 11:10:00,50.94,51.02,50.93,50.95,33500.0,38.5025,38.5629,38.4949,38.51,33500.0
2009-06-29 11:20:00,50.98,51.01,50.96,50.98,28700.0,38.5327,38.5554,38.5176,38.5327,28700.0
2009-06-29 11:30:00,50.98,51.01,50.94,50.94,27700.0,38.5327,38.5554,38.5025,38.5025,27700.0
2009-06-29 11:40:00,50.93,51.02,50.93,50.98,16100.0,38.4949,38.5629,38.4949,38.5327,16100.0
2009-06-29 11:50:00,50.99,51.03,50.98,51.01,25900.0,38.5402,38.5705,38.5327,38.5554,25900.0
2009-06-29 12:00:00,51.03,51.04,50.97,50.99,22900.0,38.5705,38.578,38.5251,38.5402,22900.0
2009-06-29 12:10:00,50.99,51.02,50.99,51.01,3900.0,38.5402,38.5629,38.5402,38.5554,3900.0
2009-06-29 12:20:00,51.0,51.03,50.97,51.02,29500.0,38.5478,38.5705,38.5251,38.5629,29500.0
2009-06-29 12:30:00,51.02,51.07,51.0,51.01,38800.0,38.5629,38.6007,38.5478,38.5554,38800.0
2009-06-29 12:40:00,51.0,51.02,50.98,50.99,38000.0,38.5478,38.5629,38.5327,38.5402,38000.0
2009-06-29 12:50:00,50.98,50.99,50.95,50.95,23100.0,38.5327,38.5402,38.51,38.51,23100.0
2009-06-29 13:00:00,50.94,50.99,50.94,50.99,29700.0,38.5025,38.5402,38.5025,38.5402,29700.0
2009-06-29 13:10:00,50.99,51.03,50.99,51.0,24000.0,38.5402,38.5705,38.5402,38.5478,24000.0
2009-06-29 13:20:00,51.0,51.03,50.98,50.98,29500.0,38.5478,38.5705,38.5327,38.5327,29500.0
2009-06-29 13:30:00,50.98,51.02,50.98,51.01,16800.0,38.5327,38.5629,38.5327,38.5554,16800.0
2009-06-29 13:40:00,51.01,51.02,50.97,50.98,16700.0,38.5554,38.5629,38.5251,38.5327,16700.0
2009-06-29 13:50:00,50.98,51.0,50.93,50.98,36400.0,38.5327,38.5478,38.4949,38.5327,36400.0
2009-06-29 14:00:00,50.98,50.98,50.87,50.9,128100.0,38.5327,38.5327,38.4495,38.4722,128100.0
2009-06-29 14:10:00,50.9,50.95,50.9,50.93,19200.0,38.4722,38.51,38.4722,38.4949,19200.0
2009-06-29 14:20:00,50.93,50.93,50.89,50.91,11900.0,38.4949,38.4949,38.4647,38.4798,11900.0
2009-06-29 14:30:00,50.91,50.96,50.91,50.92,50100.0,38.4798,38.5176,38.4798,38.4873,50100.0
2009-06-29 14:40:00,50.91,50.94,50.89,50.93,44700.0,38.4798,38.5025,38.4647,38.4949,44700.0
2009-06-29 14:50:00,50.92,50.98,50.89,50.98,44100.0,38.4873,38.5327,38.4647,38.5327,44100.0
2009-06-29 15:00:00,50.97,51.0,50.95,50.97,14900.0,38.5251,38.5478,38.51,38.5251,14900.0
2009-06-29 15:10:00,50.96,51.05,50.96,51.02,29500.0,38.5176,38.5856,38.5176,38.5629,29500.0
2009-06-29 15:20:00,51.03,51.06,51.0,51.04,115200.0,38.5705,38.5932,38.5478,38.578,115200.0
2009-06-29 15:30:00,51.03,51.03,50.89,50.89,68500.0,38.5705,38.5705,38.4647,38.4647,68500.0
2009-06-29 15:40:00,50.89,50.99,50.89,50.92,126100.0,38.4647,38.5402,38.4647,38.4873,126100.0
2009-06-29 15:50:00,50.91,51.03,50.86,50.97,401000.0,38.4798,38.5705,38.442,38.5251,401000.0
2009-06-30 09:30:00,51.0,51.14,50.97,51.09,96900.0,38.5478,38.6536,38.5251,38.6158,96900.0
2009-06-30 09:40:00,51.12,51.2,51.08,51.1,47400.0,38.6385,38.699,38.6083,38.6234,47400.0
2009-06-30 09:50:00,51.1,51.14,51.03,51.12,43400.0,38.6234,38.6536,38.5705,38.6385,43400.0
2009-06-30 10:00:00,51.12,51.13,50.75,50.86,272600.0,38.6385,38.6461,38.3588,38.442,272600.0
2009-06-30 10:10:00,50.84,50.87,50.66,50.66,54100.0,38.4269,38.4495,38.2908,38.2908,54100.0
2009-06-30 10:20:00,50.66,50.67,50.52,50.57,250500.0,38.2908,38.2984,38.185,38.2228,250500.0
2009-06-30 10:30:00,50.56,50.56,50.38,50.42,229900.0,38.2152,38.2152,38.0792,38.1094,229900.0
2009-06-30 10:40:00,50.44,50.48,50.38,50.47,124600.0,38.1245,38.1548,38.0792,38.1472,124600.0
2009-06-30 10:50:00,50.47,50.51,50.44,50.49,49300.0,38.1472,38.1774,38.1245,38.1623,49300.0
2009-06-30 11:00:00,50.49,50.53,50.4,50.41,53000.0,38.1623,38.1926,38.0943,38.1019,53000.0
2009-06-30 11:10:00,50.4,50.48,50.38,50.46,40600.0,38.0943,38.1548,38.0792,38.1396,40600.0
2009-06-30 11:20:00,50.46,50.49,50.41,50.42,70300.0,38.1396,38.1623,38.1019,38.1094,70300.0
2009-06-30 11:30:00,50.42,50.42,50.25,50.3,97400.0,38.1094,38.1094,37.9809,38.0187,97400.0
2009-06-30 11:40:00,50.31,50.37,50.31,50.36,44500.0,38.0263,38.0716,38.0263,38.0641,44500.0
2009-06-30 11:50:00,50.37,50.39,50.32,50.37,47700.0,38.0716,38.0867,38.0338,38.0716,47700.0
2009-06-30 12:00:00,50.37,50.38,50.34,50.37,23700.0,38.0716,38.0792,38.0489,38.0716,23700.0
2009-06-30 12:10:00,50.37,50.42,50.37,50.38,89800.0,38.0716,38.1094,38.0716,38.0792,89800.0
2009-06-30 12:20:00,50.37,50.43,50.31,50.42,50100.0,38.0716,38.117,38.0263,38.1094,50100.0
2009-06-30 12:30:00,50.42,50.49,50.4,50.42,63300.0,38.1094,38.1623,38.0943,38.1094,63300.0
2009-06-30 12:40:00,50.42,50.47,50.42,50.43,41600.0,38.1094,38.1472,38.1094,38.117,41600.0
2009-06-30 12:50:00,50.43,50.47,50.43,50.45,46400.0,38.117,38.1472,38.117,38.1321,46400.0
2009-06-30 13:00:00,50.45,50.45,50.39,50.44,115000.0,38.1321,38.1321,38.0867,38.1245,115000.0
2009-06-30 13:10:00,50.42,50.42,50.36,50.37,15300.0,38.1094,38.1094,38.0641,38.0716,15300.0
2009-06-30 13:20:00,50.36,50.42,50.35,50.38,24600.0,38.0641,38.1094,38.0565,38.0792,24600.0
2009-06-30 13:30:00,50.38,50.4,50.36,50.4,19200.0,38.0792,38.0943,38.0641,38.0943,19200.0
2009-06-30 13:40:00,50.39,50.45,50.38,50.4,24900.0,38.0867,38.1321,38.0792,38.0943,24900.0
2009-06-30 13:50:00,50.39,50.39,50.32,50.34,41100.0,38.0867,38.0867,38.0338,38.0489,41100.0
2009-06-30 14:00:00,50.34,50.38,50.31,50.36,46200.0,38.0489,38.0792,38.0263,38.0641,46200.0
2009-06-30 14:10:00,50.36,50.43,50.36,50.4,38100.0,38.0641,38.117,38.0641,38.0943,38100.0
2009-06-30 14:20:00,50.4,50.48,50.39,50.44,61100.0,38.0943,38.1548,38.0867,38.1245,61100.0
2009-06-30 14:30:00,50.45,50.53,50.4,50.52,171700.0,38.1321,38.1926,38.0943,38.185,171700.0
2009-06-30 14:40:00,50.53,50.55,50.49,50.5,138300.0,38.1926,38.2077,38.1623,38.1699,138300.0
2009-06-30 14:50:00,50.49,50.54,50.49,50.5,68000.0,38.1623,38.2001,38.1623,38.1699,68000.0
2009-06-30 15:00:00,50.51,50.52,50.43,50.45,30400.0,38.1774,38.185,38.117,38.1321,30400.0
2009-06-30 15:10:00,50.45,50.53,50.44,50.44,75700.0,38.1321,38.1926,38.1245,38.1245,75700.0
2009-06-30 15:20:00,50.44,50.58,50.44,50.53,200500.0,38.1245,38.2303,38.1245,38.1926,200500.0
2009-06-30 15:30:00,50.55,50.66,50.55,50.63,223200.0,38.2077,38.2908,38.2077,38.2681,223200.0
2009-06-30 15:40:00,50.62,50.69,50.57,50.67,85900.0,38.2606,38.3135,38.2228,38.2984,85900.0
2009-06-30 15:50:00,50.68,50.68,50.51,50.66,191500.0,38.3059,38.3059,38.1774,38.2908,191500.0
2009-07-01 09:30:00,50.85,51.02,50.84,50.98,101200.0,38.4344,38.5629,38.4269,38.5327,101200.0
2009-07-01 09:40:00,50.99,51.06,50.96,51.05,36900.0,38.5402,38.5932,38.5176,38.5856,36900.0
2009-07-01 09:50:00,51.06,51.14,51.06,51.12,49900.0,38.5932,38.6536,38.5932,38.6385,49900.0
2009-07-01 10:00:00,51.12,51.12,50.9,50.99,164300.0,38.6385,38.6385,38.4722,38.5402,164300.0
2009-07-01 10:10:00,51.0,51.2,50.95,51.17,98400.0,38.5478,38.699,38.51,38.6763,98400.0
2009-07-01 10:20:00,51.18,51.35,51.18,51.33,173900.0,38.6839,38.8123,38.6839,38.7972,173900.0
2009-07-01 10:30:00,51.33,51.34,51.26,51.27,40200.0,38.7972,38.8048,38.7443,38.7519,40200.0
2009-07-01 10:40:00,51.27,51.3,51.26,51.26,19500.0,38.7519,38.7746,38.7443,38.7443,19500.0
2009-07-01 10:50:00,51.27,51.28,51.24,51.25,22200.0,38.7519,38.7594,38.7292,38.7368,22200.0
2009-07-01 11:00:00,51.25,51.29,51.21,51.25,25400.0,38.7368,38.767,38.7065,38.7368,25400.0
2009-07-01 11:10:00,51.23,51.27,51.21,51.22,11500.0,38.7216,38.7519,38.7065,38.7141,11500.0
2009-07-01 11:20:00,51.21,51.22,51.13,51.13,40800.0,38.7065,38.7141,38.6461,38.6461,40800.0
2009-07-01 11:30:00,51.13,51.2,51.13,51.19,34200.0,38.6461,38.699,38.6461,38.6914,34200.0
2009-07-01 11:40:00,51.19,51.19,51.12,51.14,19300.0,38.6914,38.6914,38.6385,38.6536,19300.0
2009-07-01 11:50:00,51.16,51.2,51.14,51.19,58000.0,38.6687,38.699,38.6536,38.6914,58000.0
2009-07-01 12:00:00,51.2,51.25,51.13,51.22,82800.0,38.699,38.7368,38.6461,38.7141,82800.0
2009-07-01 12:10:00,51.22,51.24,51.11,51.17,73600.0,38.7141,38.7292,38.6309,38.6763,73600.0
2009-07-01 12:20:00,51.17,51.23,51.15,51.21,10300.0,38.6763,38.7216,38.6612,38.7065,10300.0
2009-07-01 12:30:00,51.18,51.2,51.18,51.18,900.0,38.6839,38.699,38.6839,38.6839,900.0
2009-07-01 12:40:00,51.17,51.19,51.16,51.18,7300.0,38.6763,38.6914,38.6687,38.6839,7300.0
2009-07-01 12:50:00,51.18,51.18,51.09,51.09,15900.0,38.6839,38.6839,38.6158,38.6158,15900.0
2009-07-01 13:00:00,51.1,51.14,51.1,51.13,22700.0,38.6234,38.6536,38.6234,38.6461,22700.0
2009-07-01 13:10:00,51.13,51.15,51.12,51.13,11300.0,38.6461,38.6612,38.6385,38.6461,11300.0
2009-07-01 13:20:00,51.13,51.18,51.11,51.18,59800.0,38.6461,38.6839,38.6309,38.6839,59800.0
2009-07-01 13:30:00,51.18,51.19,51.15,51.16,19400.0,38.6839,38.6914,38.6612,38.6687,19400.0
2009-07-01 13:40:00,51.16,51.16,51.1,51.1,139000.0,38.6687,38.6687,38.6234,38.6234,139000.0
2009-07-01 13:50:00,51.11,51.14,51.09,51.14,134700.0,38.6309,38.6536,38.6158,38.6536,134700.0
2009-07-01 14:00:00,51.14,51.14,51.01,51.01,47100.0,38.6536,38.6536,38.5554,38.5554,47100.0
2009-07-01 14:10:00,51.01,51.02,50.97,51.02,72100.0,38.5554,38.5629,38.5251,38.5629,72100.0
2009-07-01 14:20:00,51.02,51.05,50.99,51.04,15700.0,38.5629,38.5856,38.5402,38.578,15700.0
2009-07-01 14:30:00,51.05,51.05,50.97,51.04,35400.0,38.5856,38.5856,38.5251,38.578,35400.0
2009-07-01 14:40:00,51.03,51.07,51.02,51.04,20900.0,38.5705,38.6007,38.5629,38.578,20900.0
2009-07-01 14:50:00,51.05,51.06,50.98,51.01,17600.0,38.5856,38.5932,38.5327,38.5554,17600.0
2009-07-01 15:00:00,51.01,51.06,51.0,51.02,52400.0,38.5554,38.5932,38.5478,38.5629,52400.0
2009-07-01 15:10:00,51.03,51.03,50.97,51.01,47000.0,38.5705,38.5705,38.5251,38.5554,47000.0
2009-07-01 15:20:00,51.01,51.06,50.93,50.95,53400.0,38.5554,38.5932,38.4949,38.51,53400.0
2009-07-01 15:30:00,50.94,50.98,50.92,50.97,59400.0,38.5025,38.5327,38.4873,38.5251,59400.0
2009-07-01 15:40:00,50.98,51.01,50.85,50.86,149500.0,38.5327,38.5554,38.4344,38.442,149500.0
2009-07-01 15:50:00,50.85,50.93,50.81,50.85,199900.0,38.4344,38.4949,38.4042,38.4344,199900.0
2009-07-02 09:30:00,49.91,49.91,49.58,49.58,303400.0,37.9467,37.9467,37.6958,37.6958,303400.0
2009-07-02 09:40:00,49.59,49.65,49.55,49.65,75200.0,37.7034,37.749,37.673,37.749,75200.0
2009-07-02 09:50:00,49.65,49.65,49.47,49.54,98700.0,37.749,37.749,37.6122,37.6654,98700.0
2009-07-02 10:00:00,49.55,49.6,49.4,49.43,109000.0,37.673,37.711,37.5589,37.5817,109000.0
2009-07-02 10:10:00,49.44,49.5,49.42,49.48,108700.0,37.5893,37.635,37.5741,37.6198,108700.0
2009-07-02 10:20:00,49.49,49.49,49.38,49.45,75900.0,37.6274,37.6274,37.5437,37.5969,75900.0
2009-07-02 10:30:00,49.44,49.52,49.39,49.49,75700.0,37.5893,37.6502,37.5513,37.6274,75700.0
2009-07-02 10:40:00,49.48,49.53,49.47,49.51,69200.0,37.6198,37.6578,37.6122,37.6426,69200.0
2009-07-02 10:50:00,49.5,49.57,49.49,49.52,9700.0,37.635,37.6882,37.6274,37.6502,9700.0
2009-07-02 11:00:00,49.51,49.57,49.48,49.55,26300.0,37.6426,37.6882,37.6198,37.673,26300.0
2009-07-02 11:10:00,49.56,49.57,49.51,49.52,36700.0,37.6806,37.6882,37.6426,37.6502,36700.0
2009-07-02 11:20:00,49.5,49.53,49.46,49.48,27000.0,37.635,37.6578,37.6045,37.6198,27000.0
2009-07-02 11:30:00,49.47,49.48,49.42,49.47,17500.0,37.6122,37.6198,37.5741,37.6122,17500.0
2009-07-02 11:40:00,49.47,49.47,49.36,49.41,54300.0,37.6122,37.6122,37.5285,37.5665,54300.0
2009-07-02 11:50:00,49.41,49.44,49.4,49.43,15900.0,37.5665,37.5893,37.5589,37.5817,15900.0
2009-07-02 12:00:00,49.43,49.47,49.41,49.42,18100.0,37.5817,37.6122,37.5665,37.5741,18100.0
2009-07-02 12:10:00,49.44,49.48,49.42,49.44,18900.0,37.5893,37.6198,37.5741,37.5893,18900.0
2009-07-02 12:20:00,49.44,49.46,49.42,49.43,33100.0,37.5893,37.6045,37.5741,37.5817,33100.0
2009-07-02 12:30:00,49.43,49.43,49.38,49.42,25600.0,37.5817,37.5817,37.5437,37.5741,25600.0
2009-07-02 12:40:00,49.41,49.44,49.4,49.43,19500.0,37.5665,37.5893,37.5589,37.5817,19500.0
2009-07-02 12:50:00,49.42,49.44,49.4,49.42,22300.0,37.5741,37.5893,37.5589,37.5741,22300.0
2009-07-02 13:00:00,49.42,49.45,49.42,49.45,10900.0,37.5741,37.5969,37.5741,37.5969,10900.0
2009-07-02 13:10:00,49.46,49.49,49.45,49.46,51300.0,37.6045,37.6274,37.5969,37.6045,51300.0
2009-07-02 13:20:00,49.45,49.47,49.42,49.43,70900.0,37.5969,37.6122,37.5741,37.5817,70900.0
2009-07-02 13:30:00,49.43,49.43,49.38,49.41,35500.0,37.5817,37.5817,37.5437,37.5665,35500.0
2009-07-02 13:40:00,49.42,49.46,49.42,49.44,23000.0,37.5741,37.6045,37.5741,37.5893,23000.0
2009-07-02 13:50:00,49.43,49.43,49.37,49.42,105000.0,37.5817,37.5817,37.5361,37.5741,105000.0
2009-07-02 14:00:00,49.41,49.46,49.4,49.46,20500.0,37.5665,37.6045,37.5589,37.6045,20500.0
2009-07-02 14:10:00,49.45,49.45,49.38,49.39,101100.0,37.5969,37.5969,37.5437,37.5513,101100.0
2009-07-02 14:20:00,49.39,49.44,49.39,49.4,19600.0,37.5513,37.5893,37.5513,37.5589,19600.0
2009-07-02 14:30:00,49.4,49.46,49.38,49.43,33300.0,37.5589,37.6045,37.5437,37.5817,33300.0
2009-07-02 14:40:00,49.43,49.43,49.39,49.39,48300.0,37.5817,37.5817,37.5513,37.5513,48300.0
2009-07-02 14:50:00,49.38,49.42,49.38,49.42,10600.0,37.5437,37.5741,37.5437,37.5741,10600.0
2009-07-02 15:00:00,49.43,49.45,49.43,49.45,8500.0,37.5817,37.5969,37.5817,37.5969,8500.0
2009-07-02 15:10:00,49.43,49.44,49.4,49.43,26300.0,37.5817,37.5893,37.5589,37.5817,26300.0
2009-07-02 15:20:00,49.41,49.41,49.22,49.23,149200.0,37.5665,37.5665,37.4221,37.4297,149200.0
2009-07-02 15:30:00,49.24,49.28,49.18,49.27,208600.0,37.4373,37.4677,37.3917,37.4601,208600.0
2009-07-02 15:40:00,49.28,49.37,49.25,49.35,83800.0,37.4677,37.5361,37.4449,37.5209,83800.0
2009-07-02 15:50:00,49.34,49.35,49.18,49.2,129400.0,37.5133,37.5209,37.3917,37.4069,129400.0
2009-07-06 09:30:00,48.71,48.91,48.65,48.89,198900.0,37.0343,37.1864,36.9887,37.1712,198900.0
2009-07-06 09:40:00,48.9,49.01,48.84,49.01,96300.0,37.1788,37.2624,37.1332,37.2624,96300.0
2009-07-06 09:50:00,49.0,49.0,48.87,48.94,40400.0,37.2548,37.2548,37.156,37.2092,40400.0
2009-07-06 10:00:00,48.95,49.07,48.8,48.8,104500.0,37.2168,37.308,37.1027,37.1027,104500.0
2009-07-06 10:10:00,48.8,48.8,48.66,48.66,53500.0,37.1027,37.1027,36.9963,36.9963,53500.0
2009-07-06 10:20:00,48.65,48.66,48.58,48.62,45100.0,36.9887,36.9963,36.9355,36.9659,45100.0
2009-07-06 10:30:00,48.62,48.62,48.54,48.54,72700.0,36.9659,36.9659,36.9051,36.9051,72700.0
2009-07-06 10:40:00,48.53,48.62,48.5,48.6,30300.0,36.8975,36.9659,36.8747,36.9507,30300.0
2009-07-06 10:50:00,48.6,48.65,48.54,48.65,68800.0,36.9507,36.9887,36.9051,36.9887,68800.0
2009-07-06 11:00:00,48.64,48.67,48.64,48.65,46800.0,36.9811,37.0039,36.9811,36.9887,46800.0
2009-07-06 11:10:00,48.63,48.72,48.63,48.72,47600.0,36.9735,37.0419,36.9735,37.0419,47600.0
2009-07-06 11:20:00,48.73,48.78,48.71,48.74,54000.0,37.0495,37.0875,37.0343,37.0571,54000.0
2009-07-06 11:30:00,48.73,48.78,48.71,48.77,51100.0,37.0495,37.0875,37.0343,37.0799,51100.0
2009-07-06 11:40:00,48.77,48.83,48.72,48.83,42600.0,37.0799,37.1256,37.0419,37.1256,42600.0
2009-07-06 11:50:00,48.82,48.83,48.67,48.7,74800.0,37.118,37.1256,37.0039,37.0267,74800.0
2009-07-06 12:00:00,48.71,48.76,48.71,48.75,62400.0,37.0343,37.0723,37.0343,37.0647,62400.0
2009-07-06 12:10:00,48.75,48.8,48.74,48.79,32100.0,37.0647,37.1027,37.0571,37.0951,32100.0
2009-07-06 12:20:00,48.8,48.82,48.72,48.73,35100.0,37.1027,37.118,37.0419,37.0495,35100.0
2009-07-06 12:30:00,48.73,48.75,48.7,48.74,34600.0,37.0495,37.0647,37.0267,37.0571,34600.0
2009-07-06 12:40:00,48.72,48.72,48.66,48.71,55700.0,37.0419,37.0419,36.9963,37.0343,55700.0
2009-07-06 12:50:00,48.71,48.79,48.69,48.76,37500.0,37.0343,37.0951,37.0191,37.0723,37500.0
2009-07-06 13:00:00,48.77,48.82,48.76,48.81,37400.0,37.0799,37.118,37.0723,37.1104,37400.0
2009-07-06 13:10:00,48.81,48.98,48.79,48.92,69800.0,37.1104,37.2396,37.0951,37.194,69800.0
2009-07-06 13:20:00,48.92,49.0,48.92,48.94,58800.0,37.194,37.2548,37.194,37.2092,58800.0
2009-07-06 13:30:00,48.94,48.94,48.88,48.92,49700.0,37.2092,37.2092,37.1636,37.194,49700.0
2009-07-06 13:40:00,48.93,48.93,48.84,48.84,21700.0,37.2016,37.2016,37.1332,37.1332,21700.0
2009-07-06 13:50:00,48.85,48.9,48.85,48.89,15200.0,37.1408,37.1788,37.1408,37.1712,15200.0
2009-07-06 14:00:00,48.89,48.94,48.88,48.91,23800.0,37.1712,37.2092,37.1636,37.1864,23800.0
2009-07-06 14:10:00,48.9,48.98,48.9,48.91,15700.0,37.1788,37.2396,37.1788,37.1864,15700.0
2009-07-06 14:20:00,48.9,48.9,48.83,48.89,71500.0,37.1788,37.1788,37.1256,37.1712,71500.0
2009-07-06 14:30:00,48.88,48.96,48.87,48.92,31000.0,37.1636,37.2244,37.156,37.194,31000.0
2009-07-06 14:40:00,48.9,48.96,48.86,48.92,25500.0,37.1788,37.2244,37.1484,37.194,25500.0
2009-07-06 14:50:00,48.92,48.94,48.86,48.91,20100.0,37.194,37.2092,37.1484,37.1864,20100.0
2009-07-06 15:00:00,48.93,49.04,48.93,48.99,55900.0,37.2016,37.2852,37.2016,37.2472,55900.0
2009-07-06 15:10:00,48.97,48.97,48.89,48.93,37100.0,37.232,37.232,37.1712,37.2016,37100.0
2009-07-06 15:20:00,48.91,48.99,48.9,48.95,39900.0,37.1864,37.2472,37.1788,37.2168,39900.0
2009-07-06 15:30:00,48.94,48.95,48.8,48.87,142700.0,37.2092,37.2168,37.1027,37.156,142700.0
2009-07-06 15:40:00,48.87,49.17,48.87,49.06,417400.0,37.156,37.3841,37.156,37.3004,417400.0
2009-07-06 15:50:00,49.06,49.22,49.04,49.19,1217400.0,37.3004,37.4221,37.2852,37.3993,1217400.0
2009-07-07 09:30:00,49.07,49.12,48.97,48.99,155000.0,37.308,37.346,37.232,37.2472,155000.0
2009-07-07 09:40:00,48.97,48.99,48.9,48.93,73300.0,37.232,37.2472,37.1788,37.2016,73300.0
2009-07-07 09:50:00,48.94,49.06,48.94,48.98,75900.0,37.2092,37.3004,37.2092,37.2396,75900.0
2009-07-07 10:00:00,48.98,48.98,48.82,48.87,61800.0,37.2396,37.2396,37.118,37.156,61800.0
2009-07-07 10:10:00,48.87,48.88,48.75,48.8,88400.0,37.156,37.1636,37.0647,37.1027,88400.0
2009-07-07 10:20:00,48.8,48.87,48.79,48.85,41200.0,37.1027,37.156,37.0951,37.1408,41200.0
2009-07-07 10:30:00,48.84,48.84,48.7,48.73,54900.0,37.1332,37.1332,37.0267,37.0495,54900.0
2009-07-07 10:40:00,48.73,48.8,48.73,48.78,25800.0,37.0495,37.1027,37.0495,37.0875,25800.0
2009-07-07 10:50:00,48.78,48.8,48.74,48.76,58500.0,37.0875,37.1027,37.0571,37.0723,58500.0
2009-07-07 11:00:00,48.75,48.82,48.72,48.82,28400.0,37.0647,37.118,37.0419,37.118,28400.0
2009-07-07 11:10:00,48.81,48.85,48.81,48.83,15000.0,37.1104,37.1408,37.1104,37.1256,15000.0
2009-07-07 11:20:00,48.82,48.84,48.7,48.7,24700.0,37.118,37.1332,37.0267,37.0267,24700.0
2009-07-07 11:30:00,48.68,48.73,48.62,48.63,40000.0,37.0115,37.0495,36.9659,36.9735,40000.0
2009-07-07 11:40:00,48.64,48.65,48.57,48.59,48700.0,36.9811,36.9887,36.9279,36.9431,48700.0
2009-07-07 11:50:00,48.6,48.69,48.6,48.67,61000.0,36.9507,37.0191,36.9507,37.0039,61000.0
2009-07-07 12:00:00,48.66,48.67,48.6,48.61,18200.0,36.9963,37.0039,36.9507,36.9583,18200.0
2009-07-07 12:10:00,48.61,48.65,48.59,48.64,35300.0,36.9583,36.9887,36.9431,36.9811,35300.0
2009-07-07 12:20:00,48.64,48.64,48.54,48.55,39800.0,36.9811,36.9811,36.9051,36.9127,39800.0
2009-07-07 12:30:00,48.58,48.58,48.51,48.51,22800.0,36.9355,36.9355,36.8823,36.8823,22800.0
2009-07-07 12:40:00,48.5,48.59,48.5,48.58,31700.0,36.8747,36.9431,36.8747,36.9355,31700.0
2009-07-07 12:50:00,48.6,48.62,48.56,48.59,28000.0,36.9507,36.9659,36.9203,36.9431,28000.0
2009-07-07 13:00:00,48.6,48.66,48.57,48.66,20200.0,36.9507,36.9963,36.9279,36.9963,20200.0
2009-07-07 13:10:00,48.66,48.74,48.66,48.74,47400.0,36.9963,37.0571,36.9963,37.0571,47400.0
2009-07-07 13:20:00,48.75,48.77,48.71,48.72,23500.0,37.0647,37.0799,37.0343,37.0419,23500.0
2009-07-07 13:30:00,48.73,48.82,48.71,48.75,68500.0,37.0495,37.118,37.0343,37.0647,68500.0
2009-07-07 13:40:00,48.74,48.77,48.7,48.71,45500.0,37.0571,37.0799,37.0267,37.0343,45500.0
2009-07-07 13:50:00,48.71,48.72,48.64,48.69,28600.0,37.0343,37.0419,36.9811,37.0191,28600.0
2009-07-07 14:00:00,48.69,48.7,48.6,48.61,60700.0,37.0191,37.0267,36.9507,36.9583,60700.0
2009-07-07 14:10:00,48.61,48.68,48.58,48.6,45600.0,36.9583,37.0115,36.9355,36.9507,45600.0
2009-07-07 14:20:00,48.6,48.68,48.6,48.67,60700.0,36.9507,37.0115,36.9507,37.0039,60700.0
2009-07-07 14:30:00,48.65,48.7,48.6,48.69,41900.0,36.9887,37.0267,36.9507,37.0191,41900.0
2009-07-07 14:40:00,48.68,48.7,48.57,48.58,19600.0,37.0115,37.0267,36.9279,36.9355,19600.0
2009-07-07 14:50:00,48.58,48.58,48.43,48.46,112300.0,36.9355,36.9355,36.8214,36.8442,112300.0
2009-07-07 15:00:00,48.46,48.47,48.28,48.35,105000.0,36.8442,36.8518,36.7074,36.7606,105000.0
2009-07-07 15:10:00,48.36,48.42,48.34,48.38,101900.0,36.7682,36.8138,36.753,36.7834,101900.0
2009-07-07 15:20:00,48.38,48.45,48.3,48.43,59900.0,36.7834,36.8366,36.7226,36.8214,59900.0
2009-07-07 15:30:00,48.43,48.44,48.34,48.34,79100.0,36.8214,36.829,36.753,36.753,79100.0
2009-07-07 15:40:00,48.34,48.38,48.2,48.23,152900.0,36.753,36.7834,36.6466,36.6694,152900.0
2009-07-07 15:50:00,48.24,48.25,48.13,48.21,169900.0,36.677,36.6846,36.5933,36.6542,169900.0
2009-07-08 09:30:00,48.41,48.46,48.3,48.31,170300.0,36.8062,36.8442,36.7226,36.7302,170300.0
2009-07-08 09:40:00,48.3,48.49,48.3,48.45,104400.0,36.7226,36.8671,36.7226,36.8366,104400.0
2009-07-08 09:50:00,48.48,48.5,48.29,48.3,74500.0,36.8595,36.8747,36.715,36.7226,74500.0
2009-07-08 10:00:00,48.32,48.54,48.3,48.43,72500.0,36.7378,36.9051,36.7226,36.8214,72500.0
2009-07-08 10:10:00,48.43,48.48,48.39,48.48,41200.0,36.8214,36.8595,36.791,36.8595,41200.0
2009-07-08 10:20:00,48.49,48.54,48.39,48.43,40300.0,36.8671,36.9051,36.791,36.8214,40300.0
2009-07-08 10:30:00,48.42,48.42,48.25,48.29,65400.0,36.8138,36.8138,36.6846,36.715,65400.0
2009-07-08 10:40:00,48.3,48.39,48.27,48.35,45400.0,36.7226,36.791,36.6998,36.7606,45400.0
2009-07-08 10:50:00,48.35,48.36,48.19,48.19,54700.0,36.7606,36.7682,36.639,36.639,54700.0
2009-07-08 11:00:00,48.19,48.19,48.0,48.02,89900.0,36.639,36.639,36.4945,36.5097,89900.0
2009-07-08 11:10:00,48.02,48.06,47.93,48.0,89900.0,36.5097,36.5401,36.4413,36.4945,89900.0
2009-07-08 11:20:00,48.0,48.0,47.83,47.86,52300.0,36.4945,36.4945,36.3653,36.3881,52300.0
2009-07-08 11:30:00,47.88,47.95,47.88,47.91,44400.0,36.4033,36.4565,36.4033,36.4261,44400.0
2009-07-08 11:40:00,47.89,47.98,47.89,47.97,38500.0,36.4109,36.4793,36.4109,36.4717,38500.0
2009-07-08 11:50:00,47.97,47.97,47.77,47.86,83500.0,36.4717,36.4717,36.3196,36.3881,83500.0
2009-07-08 12:00:00,47.85,47.86,47.78,47.86,81200.0,36.3805,36.3881,36.3272,36.3881,81200.0
2009-07-08 12:10:00,47.85,47.86,47.69,47.7,77000.0,36.3805,36.3881,36.2588,36.2664,77000.0
2009-07-08 12:20:00,47.71,47.71,47.59,47.6,59900.0,36.274,36.274,36.1828,36.1904,59900.0
2009-07-08 12:30:00,47.62,47.67,47.59,47.61,46600.0,36.2056,36.2436,36.1828,36.198,46600.0
2009-07-08 12:40:00,47.62,47.72,47.61,47.72,23500.0,36.2056,36.2816,36.198,36.2816,23500.0
2009-07-08 12:50:00,47.72,47.76,47.68,47.68,27500.0,36.2816,36.312,36.2512,36.2512,27500.0
2009-07-08 13:00:00,47.69,47.9,47.69,47.86,144500.0,36.2588,36.4185,36.2588,36.3881,144500.0
2009-07-08 13:10:00,47.86,47.93,47.83,47.86,53900.0,36.3881,36.4413,36.3653,36.3881,53900.0
2009-07-08 13:20:00,47.87,48.01,47.84,47.98,77200.0,36.3957,36.5021,36.3729,36.4793,77200.0
2009-07-08 13:30:00,47.99,48.01,47.89,47.9,78200.0,36.4869,36.5021,36.4109,36.4185,78200.0
2009-07-08 13:40:00,47.91,47.96,47.88,47.92,38800.0,36.4261,36.4641,36.4033,36.4337,38800.0
2009-07-08 13:50:00,47.91,47.91,47.85,47.87,15300.0,36.4261,36.4261,36.3805,36.3957,15300.0
2009-07-08 14:00:00,47.87,47.89,47.72,47.75,60700.0,36.3957,36.4109,36.2816,36.3044,60700.0
2009-07-08 14:10:00,47.75,47.75,47.65,47.67,66800.0,36.3044,36.3044,36.2284,36.2436,66800.0
2009-07-08 14:20:00,47.67,47.77,47.6,47.65,154700.0,36.2436,36.3196,36.1904,36.2284,154700.0
2009-07-08 14:30:00,47.65,47.71,47.55,47.7,108600.0,36.2284,36.274,36.1524,36.2664,108600.0
2009-07-08 14:40:00,47.7,47.74,47.64,47.64,59500.0,36.2664,36.2968,36.2208,36.2208,59500.0
2009-07-08 14:50:00,47.65,47.86,47.65,47.83,212500.0,36.2284,36.3881,36.2284,36.3653,212500.0
2009-07-08 15:00:00,47.83,47.95,47.79,47.91,47200.0,36.3653,36.4565,36.3348,36.4261,47200.0
2009-07-08 15:10:00,47.88,47.96,47.83,47.89,79200.0,36.4033,36.4641,36.3653,36.4109,79200.0
2009-07-08 15:20:00,47.9,47.96,47.74,47.79,105700.0,36.4185,36.4641,36.2968,36.3348,105700.0
2009-07-08 15:30:00,47.8,48.01,47.79,47.99,99600.0,36.3424,36.5021,36.3348,36.4869,99600.0
2009-07-08 15:40:00,47.99,48.27,47.96,48.16,278400.0,36.4869,36.6998,36.4641,36.6162,278400.0
2009-07-08 15:50:00,48.16,48.21,48.05,48.13,189900.0,36.6162,36.6542,36.5325,36.5933,189900.0
2009-07-09 09:30:00,48.46,48.5,48.38,48.38,123000.0,36.8442,36.8747,36.7834,36.7834,123000.0
2009-07-09 09:40:00,48.31,48.31,48.14,48.14,75600.0,36.7302,36.7302,36.6009,36.6009,75600.0
2009-07-09 09:50:00,48.13,48.33,48.12,48.24,16300.0,36.5933,36.7454,36.5857,36.677,16300.0
2009-07-09 10:00:00,48.26,48.42,48.18,48.35,157800.0,36.6922,36.8138,36.6314,36.7606,157800.0
2009-07-09 10:10:00,48.38,48.41,48.32,48.34,91800.0,36.7834,36.8062,36.7378,36.753,91800.0
2009-07-09 10:20:00,48.33,48.33,48.12,48.2,49000.0,36.7454,36.7454,36.5857,36.6466,49000.0
2009-07-09 10:30:00,48.22,48.3,48.13,48.21,61800.0,36.6618,36.7226,36.5933,36.6542,61800.0
2009-07-09 10:40:00,48.22,48.36,48.18,48.2,67500.0,36.6618,36.7682,36.6314,36.6466,67500.0
2009-07-09 10:50:00,48.2,48.33,48.2,48.3,27500.0,36.6466,36.7454,36.6466,36.7226,27500.0
2009-07-09 11:00:00,48.3,48.3,48.1,48.15,28900.0,36.7226,36.7226,36.5705,36.6086,28900.0
2009-07-09 11:10:00,48.15,48.2,48.08,48.18,55600.0,36.6086,36.6466,36.5553,36.6314,55600.0
2009-07-09 11:20:00,48.16,48.28,48.16,48.22,31400.0,36.6162,36.7074,36.6162,36.6618,31400.0
2009-07-09 11:30:00,48.21,48.33,48.15,48.31,62500.0,36.6542,36.7454,36.6086,36.7302,62500.0
2009-07-09 11:40:00,48.32,48.45,48.32,48.38,14600.0,36.7378,36.8366,36.7378,36.7834,14600.0
2009-07-09 11:50:00,48.38,48.4,48.31,48.32,9400.0,36.7834,36.7986,36.7302,36.7378,9400.0
2009-07-09 12:00:00,48.27,48.37,48.26,48.36,12800.0,36.6998,36.7758,36.6922,36.7682,12800.0
2009-07-09 12:10:00,48.35,48.4,48.32,48.4,7300.0,36.7606,36.7986,36.7378,36.7986,7300.0
2009-07-09 12:20:00,48.4,48.48,48.4,48.44,22100.0,36.7986,36.8595,36.7986,36.829,22100.0
2009-07-09 12:30:00,48.44,48.48,48.38,48.46,17000.0,36.829,36.8595,36.7834,36.8442,17000.0
2009-07-09 12:40:00,48.45,48.46,48.39,48.39,17200.0,36.8366,36.8442,36.791,36.791,17200.0
2009-07-09 12:50:00,48.38,48.45,48.34,48.45,32200.0,36.7834,36.8366,36.753,36.8366,32200.0
2009-07-09 13:00:00,48.44,48.46,48.29,48.37,67600.0,36.829,36.8442,36.715,36.7758,67600.0
2009-07-09 13:10:00,48.4,48.54,48.4,48.46,47800.0,36.7986,36.9051,36.7986,36.8442,47800.0
2009-07-09 13:20:00,48.46,48.5,48.4,48.46,39100.0,36.8442,36.8747,36.7986,36.8442,39100.0
2009-07-09 13:30:00,48.46,48.51,48.39,48.4,35300.0,36.8442,36.8823,36.791,36.7986,35300.0
2009-07-09 13:40:00,48.4,48.49,48.36,48.43,45600.0,36.7986,36.8671,36.7682,36.8214,45600.0
2009-07-09 13:50:00,48.43,48.45,48.41,48.45,45000.0,36.8214,36.8366,36.8062,36.8366,45000.0
2009-07-09 14:00:00,48.45,48.46,48.41,48.42,72600.0,36.8366,36.8442,36.8062,36.8138,72600.0
2009-07-09 14:10:00,48.44,48.57,48.43,48.56,58800.0,36.829,36.9279,36.8214,36.9203,58800.0
2009-07-09 14:20:00,48.56,48.61,48.55,48.56,46900.0,36.9203,36.9583,36.9127,36.9203,46900.0
2009-07-09 14:30:00,48.55,48.61,48.53,48.55,71000.0,36.9127,36.9583,36.8975,36.9127,71000.0
2009-07-09 14:40:00,48.56,48.56,48.5,48.52,38400.0,36.9203,36.9203,36.8747,36.8899,38400.0
2009-07-09 14:50:00,48.51,48.54,48.41,48.43,13200.0,36.8823,36.9051,36.8062,36.8214,13200.0
2009-07-09 15:00:00,48.42,48.43,48.34,48.37,76200.0,36.8138,36.8214,36.753,36.7758,76200.0
2009-07-09 15:10:00,48.38,48.45,48.37,48.44,62000.0,36.7834,36.8366,36.7758,36.829,62000.0
2009-07-09 15:20:00,48.43,48.43,48.3,48.34,74000.0,36.8214,36.8214,36.7226,36.753,74000.0
2009-07-09 15:30:00,48.34,48.34,48.21,48.25,35000.0,36.753,36.753,36.6542,36.6846,35000.0
2009-07-09 15:40:00,48.27,48.42,48.27,48.37,42400.0,36.6998,36.8138,36.6998,36.7758,42400.0
2009-07-09 15:50:00,48.37,48.37,48.21,48.26,118400.0,36.7758,36.7758,36.6542,36.6922,118400.0
2009-07-10 09:30:00,47.95,48.19,47.93,48.13,85500.0,36.4565,36.639,36.4413,36.5933,85500.0
2009-07-10 09:40:00,48.14,48.29,48.13,48.28,46100.0,36.6009,36.715,36.5933,36.7074,46100.0
2009-07-10 09:50:00,48.29,48.4,48.06,48.16,189500.0,36.715,36.7986,36.5401,36.6162,189500.0
2009-07-10 10:00:00,48.14,48.18,47.99,48.07,152200.0,36.6009,36.6314,36.4869,36.5477,152200.0
2009-07-10 10:10:00,48.08,48.32,48.06,48.27,166100.0,36.5553,36.7378,36.5401,36.6998,166100.0
2009-07-10 10:20:00,48.26,48.31,48.2,48.26,113500.0,36.6922,36.7302,36.6466,36.6922,113500.0
2009-07-10 10:30:00,48.28,48.28,48.14,48.15,80800.0,36.7074,36.7074,36.6009,36.6086,80800.0
2009-07-10 10:40:00,48.13,48.2,48.08,48.17,71300.0,36.5933,36.6466,36.5553,36.6238,71300.0
2009-07-10 10:50:00,48.17,48.21,48.11,48.14,104300.0,36.6238,36.6542,36.5781,36.6009,104300.0
2009-07-10 11:00:00,48.14,48.15,48.0,48.06,44800.0,36.6009,36.6086,36.4945,36.5401,44800.0
2009-07-10 11:10:00,48.06,48.06,47.9,47.92,53100.0,36.5401,36.5401,36.4185,36.4337,53100.0
2009-07-10 11:20:00,47.92,47.92,47.79,47.83,76300.0,36.4337,36.4337,36.3348,36.3653,76300.0
2009-07-10 11:30:00,47.85,47.9,47.78,47.83,63100.0,36.3805,36.4185,36.3272,36.3653,63100.0
2009-07-10 11:40:00,47.83,47.89,47.8,47.88,21400.0,36.3653,36.4109,36.3424,36.4033,21400.0
2009-07-10 11:50:00,47.89,47.93,47.85,47.87,51800.0,36.4109,36.4413,36.3805,36.3957,51800.0
2009-07-10 12:00:00,47.87,47.99,47.86,47.97,50400.0,36.3957,36.4869,36.3881,36.4717,50400.0
2009-07-10 12:10:00,47.96,48.03,47.95,48.02,23500.0,36.4641,36.5173,36.4565,36.5097,23500.0
2009-07-10 12:20:00,48.03,48.03,47.96,47.98,20500.0,36.5173,36.5173,36.4641,36.4793,20500.0
2009-07-10 12:30:00,47.98,48.04,47.94,48.04,28900.0,36.4793,36.5249,36.4489,36.5249,28900.0
2009-07-10 12:40:00,48.05,48.14,48.05,48.11,59200.0,36.5325,36.6009,36.5325,36.5781,59200.0
2009-07-10 12:50:00,48.09,48.1,48.03,48.05,38100.0,36.5629,36.5705,36.5173,36.5325,38100.0
2009-07-10 13:00:00,48.06,48.09,48.06,48.08,16100.0,36.5401,36.5629,36.5401,36.5553,16100.0
2009-07-10 13:10:00,48.07,48.15,48.06,48.15,30500.0,36.5477,36.6086,36.5401,36.6086,30500.0
2009-07-10 13:20:00,48.14,48.14,48.04,48.04,44600.0,36.6009,36.6009,36.5249,36.5249,44600.0
2009-07-10 13:30:00,48.04,48.09,48.04,48.08,10900.0,36.5249,36.5629,36.5249,36.5553,10900.0
2009-07-10 13:40:00,48.09,48.21,48.09,48.15,32600.0,36.5629,36.6542,36.5629,36.6086,32600.0
2009-07-10 13:50:00,48.14,48.18,48.13,48.16,20100.0,36.6009,36.6314,36.5933,36.6162,20100.0
2009-07-10 14:00:00,48.16,48.16,48.09,48.09,37300.0,36.6162,36.6162,36.5629,36.5629,37300.0
2009-07-10 14:10:00,48.09,48.12,48.02,48.11,38200.0,36.5629,36.5857,36.5097,36.5781,38200.0
2009-07-10 14:20:00,48.1,48.1,47.97,48.01,40600.0,36.5705,36.5705,36.4717,36.5021,40600.0
2009-07-10 14:30:00,48.04,48.08,48.01,48.05,28700.0,36.5249,36.5553,36.5021,36.5325,28700.0
2009-07-10 14:40:00,48.05,48.09,48.0,48.08,73900.0,36.5325,36.5629,36.4945,36.5553,73900.0
2009-07-10 14:50:00,48.1,48.11,48.0,48.0,58700.0,36.5705,36.5781,36.4945,36.4945,58700.0
2009-07-10 15:00:00,48.0,48.07,47.98,47.98,71500.0,36.4945,36.5477,36.4793,36.4793,71500.0
2009-07-10 15:10:00,47.97,48.14,47.97,48.12,41100.0,36.4717,36.6009,36.4717,36.5857,41100.0
2009-07-10 15:20:00,48.12,48.12,48.0,48.03,73900.0,36.5857,36.5857,36.4945,36.5173,73900.0
2009-07-10 15:30:00,48.02,48.11,47.99,48.07,63200.0,36.5097,36.5781,36.4869,36.5477,63200.0
2009-07-10 15:40:00,48.07,48.25,48.02,48.21,184600.0,36.5477,36.6846,36.5097,36.6542,184600.0
2009-07-10 15:50:00,48.21,48.22,48.11,48.13,109500.0,36.6542,36.6618,36.5781,36.5933,109500.0
2009-07-13 09:30:00,48.29,48.43,48.26,48.27,131600.0,36.715,36.8214,36.6922,36.6998,131600.0
2009-07-13 09:40:00,48.25,48.28,48.17,48.24,40400.0,36.6846,36.7074,36.6238,36.677,40400.0
2009-07-13 09:50:00,48.24,48.24,48.08,48.1,64100.0,36.677,36.677,36.5553,36.5705,64100.0
2009-07-13 10:00:00,48.1,48.12,47.87,47.92,117400.0,36.5705,36.5857,36.3957,36.4337,117400.0
2009-07-13 10:10:00,47.91,48.08,47.89,48.06,57600.0,36.4261,36.5553,36.4109,36.5401,57600.0
2009-07-13 10:20:00,48.05,48.18,48.02,48.18,39100.0,36.5325,36.6314,36.5097,36.6314,39100.0
2009-07-13 10:30:00,48.21,48.38,48.21,48.32,79200.0,36.6542,36.7834,36.6542,36.7378,79200.0
2009-07-13 10:40:00,48.33,48.39,48.29,48.35,44600.0,36.7454,36.791,36.715,36.7606,44600.0
2009-07-13 10:50:00,48.35,48.53,48.33,48.52,47900.0,36.7606,36.8975,36.7454,36.8899,47900.0
2009-07-13 11:00:00,48.54,48.57,48.47,48.47,66000.0,36.9051,36.9279,36.8518,36.8518,66000.0
2009-07-13 11:10:00,48.47,48.54,48.44,48.47,24600.0,36.8518,36.9051,36.829,36.8518,24600.0
2009-07-13 11:20:00,48.48,48.55,48.48,48.55,12200.0,36.8595,36.9127,36.8595,36.9127,12200.0
2009-07-13 11:30:00,48.55,48.88,48.55,48.82,160400.0,36.9127,37.1636,36.9127,37.118,160400.0
2009-07-13 11:40:00,48.81,48.95,48.8,48.88,97300.0,37.1104,37.2168,37.1027,37.1636,97300.0
2009-07-13 11:50:00,48.89,48.95,48.87,48.88,47300.0,37.1712,37.2168,37.156,37.1636,47300.0
2009-07-13 12:00:00,48.89,48.94,48.83,48.84,16000.0,37.1712,37.2092,37.1256,37.1332,16000.0
2009-07-13 12:10:00,48.84,48.86,48.82,48.85,15600.0,37.1332,37.1484,37.118,37.1408,15600.0
2009-07-13 12:20:00,48.85,48.88,48.81,48.88,28000.0,37.1408,37.1636,37.1104,37.1636,28000.0
2009-07-13 12:30:00,48.88,48.9,48.8,48.86,26700.0,37.1636,37.1788,37.1027,37.1484,26700.0
2009-07-13 12:40:00,48.87,48.92,48.85,48.91,97200.0,37.156,37.194,37.1408,37.1864,97200.0
2009-07-13 12:50:00,48.91,48.91,48.84,48.84,23400.0,37.1864,37.1864,37.1332,37.1332,23400.0
2009-07-13 13:00:00,48.84,48.96,48.84,48.96,22200.0,37.1332,37.2244,37.1332,37.2244,22200.0
2009-07-13 13:10:00,48.96,49.0,48.92,48.99,25300.0,37.2244,37.2548,37.194,37.2472,25300.0
2009-07-13 13:20:00,48.99,49.05,48.99,49.02,30100.0,37.2472,37.2928,37.2472,37.27,30100.0
2009-07-13 13:30:00,49.03,49.03,48.97,48.98,29300.0,37.2776,37.2776,37.232,37.2396,29300.0
2009-07-13 13:40:00,48.99,49.01,48.95,48.97,11500.0,37.2472,37.2624,37.2168,37.232,11500.0
2009-07-13 13:50:00,48.96,49.01,48.94,48.97,77600.0,37.2244,37.2624,37.2092,37.232,77600.0
2009-07-13 14:00:00,48.98,49.01,48.94,48.95,51600.0,37.2396,37.2624,37.2092,37.2168,51600.0
2009-07-13 14:10:00,48.95,49.02,48.95,48.99,57300.0,37.2168,37.27,37.2168,37.2472,57300.0
2009-07-13 14:20:00,49.02,49.11,49.02,49.05,26800.0,37.27,37.3384,37.27,37.2928,26800.0
2009-07-13 14:30:00,49.07,49.08,49.03,49.04,29200.0,37.308,37.3156,37.2776,37.2852,29200.0
2009-07-13 14:40:00,49.04,49.04,48.98,49.03,83900.0,37.2852,37.2852,37.2396,37.2776,83900.0
2009-07-13 14:50:00,49.02,49.09,48.98,49.03,50000.0,37.27,37.3232,37.2396,37.2776,50000.0
2009-07-13 15:00:00,49.02,49.1,49.02,49.06,80800.0,37.27,37.3308,37.27,37.3004,80800.0
2009-07-13 15:10:00,49.06,49.13,49.01,49.06,40400.0,37.3004,37.3536,37.2624,37.3004,40400.0
2009-07-13 15:20:00,49.06,49.08,49.02,49.03,17800.0,37.3004,37.3156,37.27,37.2776,17800.0
2009-07-13 15:30:00,49.02,49.17,49.01,49.15,59900.0,37.27,37.3841,37.2624,37.3689,59900.0
2009-07-13 15:40:00,49.15,49.25,49.15,49.18,56900.0,37.3689,37.4449,37.3689,37.3917,56900.0
2009-07-13 15:50:00,49.19,49.28,49.18,49.25,72800.0,37.3993,37.4677,37.3917,37.4449,72800.0
2009-07-14 09:30:00,49.41,49.51,49.27,49.41,132500.0,37.5665,37.6426,37.4601,37.5665,132500.0
2009-07-14 09:40:00,49.43,49.43,49.21,49.28,72800.0,37.5817,37.5817,37.4145,37.4677,72800.0
2009-07-14 09:50:00,49.27,49.34,49.16,49.19,73800.0,37.4601,37.5133,37.3765,37.3993,73800.0
2009-07-14 10:00:00,49.2,49.41,49.18,49.35,76300.0,37.4069,37.5665,37.3917,37.5209,76300.0
2009-07-14 10:10:00,49.35,49.4,49.28,49.29,42500.0,37.5209,37.5589,37.4677,37.4753,42500.0
2009-07-14 10:20:00,49.28,49.3,49.2,49.27,21100.0,37.4677,37.4829,37.4069,37.4601,21100.0
2009-07-14 10:30:00,49.29,49.29,49.12,49.15,39600.0,37.4753,37.4753,37.346,37.3689,39600.0
2009-07-14 10:40:00,49.13,49.18,49.06,49.14,56300.0,37.3536,37.3917,37.3004,37.3613,56300.0
2009-07-14 10:50:00,49.14,49.22,49.14,49.19,56100.0,37.3613,37.4221,37.3613,37.3993,56100.0
2009-07-14 11:00:00,49.2,49.3,49.18,49.28,60300.0,37.4069,37.4829,37.3917,37.4677,60300.0
2009-07-14 11:10:00,49.28,49.4,49.26,49.35,37600.0,37.4677,37.5589,37.4525,37.5209,37600.0
2009-07-14 11:20:00,49.35,49.46,49.35,49.43,32300.0,37.5209,37.6045,37.5209,37.5817,32300.0
2009-07-14 11:30:00,49.44,49.51,49.38,49.49,51400.0,37.5893,37.6426,37.5437,37.6274,51400.0
2009-07-14 11:40:00,49.49,49.51,49.45,49.49,31800.0,37.6274,37.6426,37.5969,37.6274,31800.0
2009-07-14 11:50:00,49.49,49.56,49.49,49.54,65000.0,37.6274,37.6806,37.6274,37.6654,65000.0
2009-07-14 12:00:00,49.5,49.54,49.47,49.51,20200.0,37.635,37.6654,37.6122,37.6426,20200.0
2009-07-14 12:10:00,49.51,49.51,49.4,49.41,933600.0,37.6426,37.6426,37.5589,37.5665,933600.0
2009-07-14 12:20:00,49.42,49.42,49.31,49.35,59500.0,37.5741,37.5741,37.4905,37.5209,59500.0
2009-07-14 12:30:00,49.36,49.4,49.35,49.36,24100.0,37.5285,37.5589,37.5209,37.5285,24100.0
2009-07-14 12:40:00,49.39,49.44,49.34,49.43,38700.0,37.5513,37.5893,37.5133,37.5817,38700.0
2009-07-14 12:50:00,49.43,49.47,49.4,49.41,28100.0,37.5817,37.6122,37.5589,37.5665,28100.0
2009-07-14 13:00:00,49.42,49.49,49.42,49.43,38500.0,37.5741,37.6274,37.5741,37.5817,38500.0
2009-07-14 13:10:00,49.43,49.46,49.37,49.37,20400.0,37.5817,37.6045,37.5361,37.5361,20400.0
2009-07-14 13:20:00,49.37,49.42,49.37,49.42,15500.0,37.5361,37.5741,37.5361,37.5741,15500.0
2009-07-14 13:30:00,49.42,49.46,49.4,49.41,34700.0,37.5741,37.6045,37.5589,37.5665,34700.0
2009-07-14 13:40:00,49.42,49.48,49.41,49.45,32100.0,37.5741,37.6198,37.5665,37.5969,32100.0
2009-07-14 13:50:00,49.44,49.47,49.37,49.41,19800.0,37.5893,37.6122,37.5361,37.5665,19800.0
2009-07-14 14:00:00,49.38,49.39,49.3,49.36,28900.0,37.5437,37.5513,37.4829,37.5285,28900.0
2009-07-14 14:10:00,49.36,49.45,49.34,49.43,56200.0,37.5285,37.5969,37.5133,37.5817,56200.0
2009-07-14 14:20:00,49.43,49.47,49.38,49.38,72300.0,37.5817,37.6122,37.5437,37.5437,72300.0
2009-07-14 14:30:00,49.38,49.51,49.34,49.48,116200.0,37.5437,37.6426,37.5133,37.6198,116200.0
2009-07-14 14:40:00,49.49,49.56,49.47,49.49,80900.0,37.6274,37.6806,37.6122,37.6274,80900.0
2009-07-14 14:50:00,49.49,49.51,49.45,49.51,78400.0,37.6274,37.6426,37.5969,37.6426,78400.0
2009-07-14 15:00:00,49.5,49.55,49.47,49.49,109000.0,37.635,37.673,37.6122,37.6274,109000.0
2009-07-14 15:10:00,49.49,49.56,49.49,49.54,45600.0,37.6274,37.6806,37.6274,37.6654,45600.0
2009-07-14 15:20:00,49.52,49.56,49.49,49.52,55500.0,37.6502,37.6806,37.6274,37.6502,55500.0
2009-07-14 15:30:00,49.51,49.55,49.5,49.54,39500.0,37.6426,37.673,37.635,37.6654,39500.0
2009-07-14 15:40:00,49.54,49.58,49.46,49.53,142800.0,37.6654,37.6958,37.6045,37.6578,142800.0
2009-07-14 15:50:00,49.53,49.61,49.52,49.6,74300.0,37.6578,37.7186,37.6502,37.711,74300.0
2009-07-15 09:30:00,50.23,50.27,50.17,50.25,97300.0,38.19,38.2204,38.1444,38.2052,97300.0
2009-07-15 09:40:00,50.27,50.39,50.27,50.35,36000.0,38.2204,38.3116,38.2204,38.2812,36000.0
2009-07-15 09:50:00,50.35,50.42,50.3,50.39,64500.0,38.2812,38.3344,38.2432,38.3116,64500.0
2009-07-15 10:00:00,50.38,50.45,50.38,50.42,53700.0,38.304,38.3572,38.304,38.3344,53700.0
2009-07-15 10:10:00,50.42,50.44,50.37,50.44,43700.0,38.3344,38.3496,38.2964,38.3496,43700.0
2009-07-15 10:20:00,50.43,50.53,50.42,50.52,88900.0,38.342,38.4181,38.3344,38.4105,88900.0
2009-07-15 10:30:00,50.52,50.55,50.48,50.51,44700.0,38.4105,38.4333,38.3801,38.4029,44700.0
2009-07-15 10:40:00,50.5,50.5,50.45,50.48,29300.0,38.3953,38.3953,38.3572,38.3801,29300.0
2009-07-15 10:50:00,50.48,50.5,50.44,50.46,60500.0,38.3801,38.3953,38.3496,38.3648,60500.0
2009-07-15 11:00:00,50.46,50.51,50.46,50.5,20800.0,38.3648,38.4029,38.3648,38.3953,20800.0
2009-07-15 11:10:00,50.5,50.59,50.5,50.58,50000.0,38.3953,38.4637,38.3953,38.4561,50000.0
2009-07-15 11:20:00,50.59,50.66,50.59,50.64,99200.0,38.4637,38.5169,38.4637,38.5017,99200.0
2009-07-15 11:30:00,50.64,50.73,50.63,50.7,117100.0,38.5017,38.5701,38.4941,38.5473,117100.0
2009-07-15 11:40:00,50.7,50.72,50.64,50.65,126400.0,38.5473,38.5625,38.5017,38.5093,126400.0
2009-07-15 11:50:00,50.67,50.68,50.64,50.65,64500.0,38.5245,38.5321,38.5017,38.5093,64500.0
2009-07-15 12:00:00,50.65,50.66,50.62,50.65,36800.0,38.5093,38.5169,38.4865,38.5093,36800.0
2009-07-15 12:10:00,50.65,50.7,50.62,50.69,46600.0,38.5093,38.5473,38.4865,38.5397,46600.0
2009-07-15 12:20:00,50.69,50.71,50.68,50.69,18700.0,38.5397,38.5549,38.5321,38.5397,18700.0
2009-07-15 12:30:00,50.69,50.76,50.67,50.73,29000.0,38.5397,38.5929,38.5245,38.5701,29000.0
2009-07-15 12:40:00,50.72,50.72,50.69,50.7,8600.0,38.5625,38.5625,38.5397,38.5473,8600.0
2009-07-15 12:50:00,50.71,50.73,50.67,50.68,21100.0,38.5549,38.5701,38.5245,38.5321,21100.0
2009-07-15 13:00:00,50.69,50.73,50.69,50.71,5200.0,38.5397,38.5701,38.5397,38.5549,5200.0
2009-07-15 13:10:00,50.71,50.73,50.67,50.67,5300.0,38.5549,38.5701,38.5245,38.5245,5300.0
2009-07-15 13:20:00,50.69,50.75,50.69,50.75,12200.0,38.5397,38.5853,38.5397,38.5853,12200.0
2009-07-15 13:30:00,50.76,50.79,50.74,50.79,34900.0,38.5929,38.6157,38.5777,38.6157,34900.0
2009-07-15 13:40:00,50.79,50.82,50.76,50.82,37900.0,38.6157,38.6386,38.5929,38.6386,37900.0
2009-07-15 13:50:00,50.82,50.85,50.81,50.83,9500.0,38.6386,38.6614,38.631,38.6462,9500.0
2009-07-15 14:00:00,50.81,50.9,50.75,50.84,29200.0,38.631,38.6994,38.5853,38.6538,29200.0
2009-07-15 14:10:00,50.81,50.87,50.8,50.83,37200.0,38.631,38.6766,38.6234,38.6462,37200.0
2009-07-15 14:20:00,50.83,50.92,50.8,50.87,48200.0,38.6462,38.7146,38.6234,38.6766,48200.0
2009-07-15 14:30:00,50.88,50.93,50.87,50.89,56900.0,38.6842,38.7222,38.6766,38.6918,56900.0
2009-07-15 14:40:00,50.88,51.02,50.87,51.02,122200.0,38.6842,38.7906,38.6766,38.7906,122200.0
2009-07-15 14:50:00,51.01,51.06,50.96,51.05,63000.0,38.783,38.821,38.745,38.8134,63000.0
2009-07-15 15:00:00,51.05,51.08,51.0,51.07,43800.0,38.8134,38.8362,38.7754,38.8286,43800.0
2009-07-15 15:10:00,51.06,51.13,51.03,51.06,73200.0,38.821,38.8743,38.7982,38.821,73200.0
2009-07-15 15:20:00,51.06,51.08,50.94,50.94,61200.0,38.821,38.8362,38.7298,38.7298,61200.0
2009-07-15 15:30:00,50.92,51.0,50.9,50.99,32100.0,38.7146,38.7754,38.6994,38.7678,32100.0
2009-07-15 15:40:00,50.99,51.05,50.94,51.01,65800.0,38.7678,38.8134,38.7298,38.783,65800.0
2009-07-15 15:50:00,51.01,51.11,51.01,51.04,108600.0,38.783,38.859,38.783,38.8058,108600.0
2009-07-16 09:30:00,50.85,50.98,50.84,50.98,73200.0,38.6614,38.7602,38.6538,38.7602,73200.0
2009-07-16 09:40:00,50.98,51.09,50.98,51.07,26800.0,38.7602,38.8438,38.7602,38.8286,26800.0
2009-07-16 09:50:00,51.08,51.18,51.05,51.08,32500.0,38.8362,38.9123,38.8134,38.8362,32500.0
2009-07-16 10:00:00,51.1,51.1,50.78,50.85,110100.0,38.8514,38.8514,38.6081,38.6614,110100.0
2009-07-16 10:10:00,50.89,50.96,50.82,50.91,24700.0,38.6918,38.745,38.6386,38.707,24700.0
2009-07-16 10:20:00,50.87,51.01,50.85,50.98,24000.0,38.6766,38.783,38.6614,38.7602,24000.0
2009-07-16 10:30:00,50.99,51.09,50.99,51.06,18000.0,38.7678,38.8438,38.7678,38.821,18000.0
2009-07-16 10:40:00,51.04,51.09,51.03,51.04,15900.0,38.8058,38.8438,38.7982,38.8058,15900.0
2009-07-16 10:50:00,51.05,51.08,50.99,51.01,21100.0,38.8134,38.8362,38.7678,38.783,21100.0
2009-07-16 11:00:00,50.98,51.07,50.98,51.02,11800.0,38.7602,38.8286,38.7602,38.7906,11800.0
2009-07-16 11:10:00,50.99,51.01,50.88,50.9,24400.0,38.7678,38.783,38.6842,38.6994,24400.0
2009-07-16 11:20:00,50.9,50.94,50.9,50.91,16000.0,38.6994,38.7298,38.6994,38.707,16000.0
2009-07-16 11:30:00,50.9,50.92,50.84,50.92,35000.0,38.6994,38.7146,38.6538,38.7146,35000.0
2009-07-16 11:40:00,50.94,50.97,50.91,50.93,15100.0,38.7298,38.7526,38.707,38.7222,15100.0
2009-07-16 11:50:00,50.93,51.04,50.93,51.03,15700.0,38.7222,38.8058,38.7222,38.7982,15700.0
2009-07-16 12:00:00,51.04,51.05,51.01,51.02,16200.0,38.8058,38.8134,38.783,38.7906,16200.0
2009-07-16 12:10:00,51.03,51.05,51.0,51.03,7100.0,38.7982,38.8134,38.7754,38.7982,7100.0
2009-07-16 12:20:00,51.04,51.07,51.03,51.06,6200.0,38.8058,38.8286,38.7982,38.821,6200.0
2009-07-16 12:30:00,51.06,51.08,51.01,51.02,36700.0,38.821,38.8362,38.783,38.7906,36700.0
2009-07-16 12:40:00,51.02,51.07,51.02,51.06,6900.0,38.7906,38.8286,38.7906,38.821,6900.0
2009-07-16 12:50:00,51.05,51.08,50.99,50.99,19600.0,38.8134,38.8362,38.7678,38.7678,19600.0
2009-07-16 13:00:00,50.99,51.03,50.94,50.94,43800.0,38.7678,38.7982,38.7298,38.7298,43800.0
2009-07-16 13:10:00,50.95,50.99,50.93,50.97,13600.0,38.7374,38.7678,38.7222,38.7526,13600.0
2009-07-16 13:20:00,50.97,50.99,50.95,50.96,29200.0,38.7526,38.7678,38.7374,38.745,29200.0
2009-07-16 13:30:00,50.96,51.0,50.95,50.97,23800.0,38.745,38.7754,38.7374,38.7526,23800.0
2009-07-16 13:40:00,50.97,51.09,50.97,51.09,28900.0,38.7526,38.8438,38.7526,38.8438,28900.0
2009-07-16 13:50:00,51.1,51.19,51.09,51.19,64000.0,38.8514,38.9199,38.8438,38.9199,64000.0
2009-07-16 14:00:00,51.21,51.22,51.16,51.2,47300.0,38.9351,38.9427,38.8971,38.9275,47300.0
2009-07-16 14:10:00,51.2,51.28,51.16,51.25,57500.0,38.9275,38.9883,38.8971,38.9655,57500.0
2009-07-16 14:20:00,51.24,51.37,51.24,51.35,109100.0,38.9579,39.0567,38.9579,39.0415,109100.0
2009-07-16 14:30:00,51.35,51.42,51.33,51.42,43900.0,39.0415,39.0947,39.0263,39.0947,43900.0
2009-07-16 14:40:00,51.43,51.49,51.38,51.46,44200.0,39.1023,39.148,39.0643,39.1252,44200.0
2009-07-16 14:50:00,51.47,51.54,51.46,51.47,71700.0,39.1328,39.186,39.1252,39.1328,71700.0
2009-07-16 15:00:00,51.47,51.48,51.38,51.41,47600.0,39.1328,39.1404,39.0643,39.0871,47600.0
2009-07-16 15:10:00,51.41,51.5,51.41,51.48,31300.0,39.0871,39.1556,39.0871,39.1404,31300.0
2009-07-16 15:20:00,51.47,51.56,51.44,51.55,59600.0,39.1328,39.2012,39.1099,39.1936,59600.0
2009-07-16 15:30:00,51.54,51.56,51.5,51.54,70500.0,39.186,39.2012,39.1556,39.186,70500.0
2009-07-16 15:40:00,51.55,51.72,51.54,51.66,131100.0,39.1936,39.3228,39.186,39.2772,131100.0
2009-07-16 15:50:00,51.66,51.68,51.48,51.53,115200.0,39.2772,39.2924,39.1404,39.1784,115200.0
2009-07-17 09:30:00,51.49,51.49,51.27,51.27,105900.0,39.148,39.148,38.9807,38.9807,105900.0
2009-07-17 09:40:00,51.27,51.4,51.26,51.29,48400.0,38.9807,39.0795,38.9731,38.9959,48400.0
2009-07-17 09:50:00,51.28,51.37,51.19,51.34,31000.0,38.9883,39.0567,38.9199,39.0339,31000.0
2009-07-17 10:00:00,51.34,51.38,51.25,51.36,67900.0,39.0339,39.0643,38.9655,39.0491,67900.0
2009-07-17 10:10:00,51.34,51.39,51.28,51.36,46000.0,39.0339,39.0719,38.9883,39.0491,46000.0
2009-07-17 10:20:00,51.36,51.48,51.36,51.45,40800.0,39.0491,39.1404,39.0491,39.1175,40800.0
2009-07-17 10:30:00,51.48,51.52,51.44,51.46,29800.0,39.1404,39.1708,39.1099,39.1252,29800.0
2009-07-17 10:40:00,51.46,51.48,51.38,51.39,14600.0,39.1252,39.1404,39.0643,39.0719,14600.0
2009-07-17 10:50:00,51.38,51.4,51.31,51.35,37100.0,39.0643,39.0795,39.0111,39.0415,37100.0
2009-07-17 11:00:00,51.34,51.35,51.3,51.31,16200.0,39.0339,39.0415,39.0035,39.0111,16200.0
2009-07-17 11:10:00,51.31,51.32,51.26,51.27,15600.0,39.0111,39.0187,38.9731,38.9807,15600.0
2009-07-17 11:20:00,51.27,51.38,51.27,51.37,23800.0,38.9807,39.0643,38.9807,39.0567,23800.0
2009-07-17 11:30:00,51.37,51.37,51.28,51.3,16400.0,39.0567,39.0567,38.9883,39.0035,16400.0
2009-07-17 11:40:00,51.3,51.34,51.26,51.34,16400.0,39.0035,39.0339,38.9731,39.0339,16400.0
2009-07-17 11:50:00,51.35,51.35,51.28,51.3,12000.0,39.0415,39.0415,38.9883,39.0035,12000.0
2009-07-17 12:00:00,51.3,51.43,51.3,51.41,54800.0,39.0035,39.1023,39.0035,39.0871,54800.0
2009-07-17 12:10:00,51.41,51.45,51.38,51.44,13000.0,39.0871,39.1175,39.0643,39.1099,13000.0
2009-07-17 12:20:00,51.43,51.47,51.36,51.38,78400.0,39.1023,39.1328,39.0491,39.0643,78400.0
2009-07-17 12:30:00,51.37,51.42,51.35,51.42,25200.0,39.0567,39.0947,39.0415,39.0947,25200.0
2009-07-17 12:40:00,51.43,51.45,51.4,51.42,35900.0,39.1023,39.1175,39.0795,39.0947,35900.0
2009-07-17 12:50:00,51.43,51.44,51.37,51.41,51000.0,39.1023,39.1099,39.0567,39.0871,51000.0
2009-07-17 13:00:00,51.4,51.42,51.39,51.41,22800.0,39.0795,39.0947,39.0719,39.0871,22800.0
2009-07-17 13:10:00,51.39,51.41,51.38,51.41,3300.0,39.0719,39.0871,39.0643,39.0871,3300.0
2009-07-17 13:20:00,51.41,51.48,51.41,51.48,36900.0,39.0871,39.1404,39.0871,39.1404,36900.0
2009-07-17 13:30:00,51.48,51.6,51.47,51.59,38600.0,39.1404,39.2316,39.1328,39.224,38600.0
2009-07-17 13:40:00,51.57,51.62,51.56,51.59,25800.0,39.2088,39.2468,39.2012,39.224,25800.0
2009-07-17 13:50:00,51.58,51.6,51.52,51.52,51700.0,39.2164,39.2316,39.1708,39.1708,51700.0
2009-07-17 14:00:00,51.51,51.54,51.51,51.51,20000.0,39.1632,39.186,39.1632,39.1632,20000.0
2009-07-17 14:10:00,51.5,51.5,51.45,51.45,18700.0,39.1556,39.1556,39.1175,39.1175,18700.0
2009-07-17 14:20:00,51.46,51.52,51.46,51.5,8900.0,39.1252,39.1708,39.1252,39.1556,8900.0
2009-07-17 14:30:00,51.5,51.51,51.47,51.49,15900.0,39.1556,39.1632,39.1328,39.148,15900.0
2009-07-17 14:40:00,51.49,51.54,51.46,51.48,45900.0,39.148,39.186,39.1252,39.1404,45900.0
2009-07-17 14:50:00,51.48,51.52,51.45,51.48,59700.0,39.1404,39.1708,39.1175,39.1404,59700.0
2009-07-17 15:00:00,51.48,51.51,51.45,51.45,24600.0,39.1404,39.1632,39.1175,39.1175,24600.0
2009-07-17 15:10:00,51.46,51.46,51.4,51.42,26100.0,39.1252,39.1252,39.0795,39.0947,26100.0
2009-07-17 15:20:00,51.43,51.45,51.4,51.41,18500.0,39.1023,39.1175,39.0795,39.0871,18500.0
2009-07-17 15:30:00,51.38,51.38,51.3,51.31,51100.0,39.0643,39.0643,39.0035,39.0111,51100.0
2009-07-17 15:40:00,51.33,51.42,51.33,51.41,41200.0,39.0263,39.0947,39.0263,39.0871,41200.0
2009-07-17 15:50:00,51.41,51.53,51.41,51.51,94400.0,39.0871,39.1784,39.0871,39.1632,94400.0
2009-07-20 09:30:00,51.8,51.99,51.8,51.97,135300.0,39.3837,39.5281,39.3837,39.5129,135300.0
2009-07-20 09:40:00,52.0,52.0,51.8,51.87,73300.0,39.5357,39.5357,39.3837,39.4369,73300.0
2009-07-20 09:50:00,51.86,51.91,51.83,51.87,47000.0,39.4293,39.4673,39.4065,39.4369,47000.0
2009-07-20 10:00:00,51.89,52.02,51.81,51.81,87800.0,39.4521,39.5509,39.3913,39.3913,87800.0
2009-07-20 10:10:00,51.8,51.86,51.72,51.81,53000.0,39.3837,39.4293,39.3228,39.3913,53000.0
2009-07-20 10:20:00,51.8,51.8,51.73,51.76,45800.0,39.3837,39.3837,39.3304,39.3532,45800.0
2009-07-20 10:30:00,51.76,51.77,51.61,51.64,44400.0,39.3532,39.3608,39.2392,39.262,44400.0
2009-07-20 10:40:00,51.62,51.66,51.58,51.58,36700.0,39.2468,39.2772,39.2164,39.2164,36700.0
2009-07-20 10:50:00,51.58,51.69,51.58,51.67,42000.0,39.2164,39.3,39.2164,39.2848,42000.0
2009-07-20 11:00:00,51.67,51.7,51.63,51.66,15900.0,39.2848,39.3076,39.2544,39.2772,15900.0
2009-07-20 11:10:00,51.65,51.74,51.64,51.72,20500.0,39.2696,39.338,39.262,39.3228,20500.0
2009-07-20 11:20:00,51.72,51.79,51.7,51.78,25000.0,39.3228,39.3761,39.3076,39.3684,25000.0
2009-07-20 11:30:00,51.8,51.83,51.78,51.79,49000.0,39.3837,39.4065,39.3684,39.3761,49000.0
2009-07-20 11:40:00,51.78,51.82,51.76,51.76,40200.0,39.3684,39.3989,39.3532,39.3532,40200.0
2009-07-20 11:50:00,51.77,51.79,51.75,51.77,17700.0,39.3608,39.3761,39.3456,39.3608,17700.0
2009-07-20 12:00:00,51.77,51.87,51.77,51.85,31600.0,39.3608,39.4369,39.3608,39.4217,31600.0
2009-07-20 12:10:00,51.86,51.88,51.85,51.88,39900.0,39.4293,39.4445,39.4217,39.4445,39900.0
2009-07-20 12:20:00,51.89,51.91,51.87,51.89,14800.0,39.4521,39.4673,39.4369,39.4521,14800.0
2009-07-20 12:30:00,51.9,51.94,51.9,51.92,20000.0,39.4597,39.4901,39.4597,39.4749,20000.0
2009-07-20 12:40:00,51.93,51.96,51.91,51.91,18500.0,39.4825,39.5053,39.4673,39.4673,18500.0
2009-07-20 12:50:00,51.9,51.92,51.88,51.89,20600.0,39.4597,39.4749,39.4445,39.4521,20600.0
2009-07-20 13:00:00,51.89,51.91,51.87,51.88,19800.0,39.4521,39.4673,39.4369,39.4445,19800.0
2009-07-20 13:10:00,51.88,51.89,51.78,51.81,31800.0,39.4445,39.4521,39.3684,39.3913,31800.0
2009-07-20 13:20:00,51.8,51.82,51.78,51.79,11000.0,39.3837,39.3989,39.3684,39.3761,11000.0
2009-07-20 13:30:00,51.78,51.83,51.74,51.76,93300.0,39.3684,39.4065,39.338,39.3532,93300.0
2009-07-20 13:40:00,51.77,51.87,51.77,51.86,19400.0,39.3608,39.4369,39.3608,39.4293,19400.0
2009-07-20 13:50:00,51.86,51.89,51.83,51.87,21300.0,39.4293,39.4521,39.4065,39.4369,21300.0
2009-07-20 14:00:00,51.86,51.91,51.82,51.88,18800.0,39.4293,39.4673,39.3989,39.4445,18800.0
2009-07-20 14:10:00,51.88,51.98,51.88,51.96,28400.0,39.4445,39.5205,39.4445,39.5053,28400.0
2009-07-20 14:20:00,51.97,51.97,51.81,51.84,44700.0,39.5129,39.5129,39.3913,39.4141,44700.0
2009-07-20 14:30:00,51.86,51.93,51.85,51.86,61600.0,39.4293,39.4825,39.4217,39.4293,61600.0
2009-07-20 14:40:00,51.86,51.93,51.83,51.91,54600.0,39.4293,39.4825,39.4065,39.4673,54600.0
2009-07-20 14:50:00,51.91,51.93,51.87,51.88,55300.0,39.4673,39.4825,39.4369,39.4445,55300.0
2009-07-20 15:00:00,51.88,52.1,51.88,52.08,64200.0,39.4445,39.6117,39.4445,39.5965,64200.0
2009-07-20 15:10:00,52.09,52.12,52.06,52.07,19400.0,39.6041,39.627,39.5813,39.5889,19400.0
2009-07-20 15:20:00,52.07,52.12,52.06,52.08,16200.0,39.5889,39.627,39.5813,39.5965,16200.0
2009-07-20 15:30:00,52.06,52.09,52.0,52.08,23200.0,39.5813,39.6041,39.5357,39.5965,23200.0
2009-07-20 15:40:00,52.1,52.13,52.04,52.07,54300.0,39.6117,39.6346,39.5661,39.5889,54300.0
2009-07-20 15:50:00,52.07,52.16,52.06,52.08,116200.0,39.5889,39.6574,39.5813,39.5965,116200.0
2009-07-21 09:30:00,52.5,52.52,52.37,52.43,102700.0,39.9159,39.9311,39.817,39.8626,102700.0
2009-07-21 09:40:00,52.42,52.42,52.16,52.21,66600.0,39.855,39.855,39.6574,39.6954,66600.0
2009-07-21 09:50:00,52.21,52.31,52.13,52.27,44000.0,39.6954,39.7714,39.6346,39.741,44000.0
2009-07-21 10:00:00,52.25,52.34,52.07,52.09,78600.0,39.7258,39.7942,39.5889,39.6041,78600.0
2009-07-21 10:10:00,52.07,52.14,52.0,52.13,61300.0,39.5889,39.6422,39.5357,39.6346,61300.0
2009-07-21 10:20:00,52.15,52.2,52.11,52.18,48200.0,39.6498,39.6878,39.6193,39.6726,48200.0
2009-07-21 10:30:00,52.19,52.35,52.18,52.31,64900.0,39.6802,39.8018,39.6726,39.7714,64900.0
2009-07-21 10:40:00,52.31,52.32,52.19,52.19,38400.0,39.7714,39.779,39.6802,39.6802,38400.0
2009-07-21 10:50:00,52.19,52.25,52.14,52.24,41000.0,39.6802,39.7258,39.6422,39.7182,41000.0
2009-07-21 11:00:00,52.25,52.27,52.16,52.23,46600.0,39.7258,39.741,39.6574,39.7106,46600.0
2009-07-21 11:10:00,52.25,52.25,52.1,52.18,78900.0,39.7258,39.7258,39.6117,39.6726,78900.0
2009-07-21 11:20:00,52.18,52.22,52.14,52.16,31000.0,39.6726,39.703,39.6422,39.6574,31000.0
2009-07-21 11:30:00,52.16,52.17,52.06,52.15,51700.0,39.6574,39.665,39.5813,39.6498,51700.0
2009-07-21 11:40:00,52.15,52.15,51.96,51.97,49200.0,39.6498,39.6498,39.5053,39.5129,49200.0
2009-07-21 11:50:00,51.97,52.0,51.8,51.81,70600.0,39.5129,39.5357,39.3837,39.3913,70600.0
2009-07-21 12:00:00,51.81,51.9,51.81,51.89,63600.0,39.3913,39.4597,39.3913,39.4521,63600.0
2009-07-21 12:10:00,51.9,51.93,51.87,51.9,86900.0,39.4597,39.4825,39.4369,39.4597,86900.0
2009-07-21 12:20:00,51.9,51.91,51.8,51.89,59200.0,39.4597,39.4673,39.3837,39.4521,59200.0
2009-07-21 12:30:00,51.9,51.91,51.8,51.91,46900.0,39.4597,39.4673,39.3837,39.4673,46900.0
2009-07-21 12:40:00,51.91,51.91,51.83,51.85,18800.0,39.4673,39.4673,39.4065,39.4217,18800.0
2009-07-21 12:50:00,51.84,51.86,51.77,51.81,15600.0,39.4141,39.4293,39.3608,39.3913,15600.0
2009-07-21 13:00:00,51.8,51.81,51.67,51.71,57200.0,39.3837,39.3913,39.2848,39.3152,57200.0
2009-07-21 13:10:00,51.71,51.81,51.71,51.81,25100.0,39.3152,39.3913,39.3152,39.3913,25100.0
2009-07-21 13:20:00,51.81,51.87,51.78,51.86,19900.0,39.3913,39.4369,39.3684,39.4293,19900.0
2009-07-21 13:30:00,51.87,51.89,51.83,51.85,32200.0,39.4369,39.4521,39.4065,39.4217,32200.0
2009-07-21 13:40:00,51.85,51.92,51.84,51.89,38400.0,39.4217,39.4749,39.4141,39.4521,38400.0
2009-07-21 13:50:00,51.9,51.9,51.82,51.86,22800.0,39.4597,39.4597,39.3989,39.4293,22800.0
2009-07-21 14:00:00,51.86,51.91,51.86,51.89,17000.0,39.4293,39.4673,39.4293,39.4521,17000.0
2009-07-21 14:10:00,51.9,52.02,51.9,51.93,22900.0,39.4597,39.5509,39.4597,39.4825,22900.0
2009-07-21 14:20:00,51.93,51.96,51.9,51.94,26000.0,39.4825,39.5053,39.4597,39.4901,26000.0
2009-07-21 14:30:00,51.94,52.0,51.85,51.98,73200.0,39.4901,39.5357,39.4217,39.5205,73200.0
2009-07-21 14:40:00,51.97,52.01,51.92,52.0,78100.0,39.5129,39.5433,39.4749,39.5357,78100.0
2009-07-21 14:50:00,52.03,52.08,52.02,52.08,35200.0,39.5585,39.5965,39.5509,39.5965,35200.0
2009-07-21 15:00:00,52.1,52.11,52.05,52.08,44300.0,39.6117,39.6193,39.5737,39.5965,44300.0
2009-07-21 15:10:00,52.07,52.15,52.07,52.15,31300.0,39.5889,39.6498,39.5889,39.6498,31300.0
2009-07-21 15:20:00,52.14,52.17,52.09,52.15,53600.0,39.6422,39.665,39.6041,39.6498,53600.0
2009-07-21 15:30:00,52.15,52.17,52.09,52.14,29200.0,39.6498,39.665,39.6041,39.6422,29200.0
2009-07-21 15:40:00,52.14,52.21,52.13,52.16,140600.0,39.6422,39.6954,39.6346,39.6574,140600.0
2009-07-21 15:50:00,52.16,52.32,52.16,52.31,78600.0,39.6574,39.779,39.6574,39.7714,78600.0
2009-07-22 09:30:00,52.02,52.21,51.96,52.19,76300.0,39.5509,39.6954,39.5053,39.6802,76300.0
2009-07-22 09:40:00,52.21,52.27,52.15,52.25,43900.0,39.6954,39.741,39.6498,39.7258,43900.0
2009-07-22 09:50:00,52.27,52.4,52.23,52.34,101100.0,39.741,39.8398,39.7106,39.7942,101100.0
2009-07-22 10:00:00,52.35,52.5,52.35,52.42,60800.0,39.8018,39.9159,39.8018,39.855,60800.0
2009-07-22 10:10:00,52.43,52.46,52.28,52.28,81500.0,39.8626,39.8855,39.7486,39.7486,81500.0
2009-07-22 10:20:00,52.27,52.38,52.2,52.23,54100.0,39.741,39.8246,39.6878,39.7106,54100.0
2009-07-22 10:30:00,52.24,52.28,52.18,52.19,76200.0,39.7182,39.7486,39.6726,39.6802,76200.0
2009-07-22 10:40:00,52.21,52.25,52.15,52.23,38300.0,39.6954,39.7258,39.6498,39.7106,38300.0
2009-07-22 10:50:00,52.25,52.36,52.24,52.36,38000.0,39.7258,39.8094,39.7182,39.8094,38000.0
2009-07-22 11:00:00,52.35,52.44,52.31,52.42,46500.0,39.8018,39.8702,39.7714,39.855,46500.0
2009-07-22 11:10:00,52.41,52.45,52.38,52.4,14000.0,39.8474,39.8779,39.8246,39.8398,14000.0
2009-07-22 11:20:00,52.4,52.4,52.32,52.35,75100.0,39.8398,39.8398,39.779,39.8018,75100.0
2009-07-22 11:30:00,52.34,52.41,52.29,52.3,25900.0,39.7942,39.8474,39.7562,39.7638,25900.0
2009-07-22 11:40:00,52.3,52.33,52.24,52.24,40100.0,39.7638,39.7866,39.7182,39.7182,40100.0
2009-07-22 11:50:00,52.24,52.32,52.24,52.31,27100.0,39.7182,39.779,39.7182,39.7714,27100.0
2009-07-22 12:00:00,52.32,52.39,52.32,52.36,5700.0,39.779,39.8322,39.779,39.8094,5700.0
2009-07-22 12:10:00,52.35,52.36,52.27,52.3,14000.0,39.8018,39.8094,39.741,39.7638,14000.0
2009-07-22 12:20:00,52.32,52.54,52.32,52.52,38600.0,39.779,39.9463,39.779,39.9311,38600.0
2009-07-22 12:30:00,52.53,52.58,52.49,52.52,27200.0,39.9387,39.9767,39.9083,39.9311,27200.0
2009-07-22 12:40:00,52.52,52.62,52.48,52.6,31600.0,39.9311,40.0071,39.9007,39.9919,31600.0
2009-07-22 12:50:00,52.59,52.63,52.52,52.52,29500.0,39.9843,40.0147,39.9311,39.9311,29500.0
2009-07-22 13:00:00,52.54,52.57,52.51,52.55,14200.0,39.9463,39.9691,39.9235,39.9539,14200.0
2009-07-22 13:10:00,52.54,52.62,52.53,52.57,22700.0,39.9463,40.0071,39.9387,39.9691,22700.0
2009-07-22 13:20:00,52.56,52.57,52.41,52.45,24900.0,39.9615,39.9691,39.8474,39.8779,24900.0
2009-07-22 13:30:00,52.44,52.47,52.38,52.45,23500.0,39.8702,39.8931,39.8246,39.8779,23500.0
2009-07-22 13:40:00,52.44,52.46,52.35,52.44,25600.0,39.8702,39.8855,39.8018,39.8702,25600.0
2009-07-22 13:50:00,52.44,52.48,52.41,52.47,55800.0,39.8702,39.9007,39.8474,39.8931,55800.0
2009-07-22 14:00:00,52.47,52.51,52.35,52.36,44700.0,39.8931,39.9235,39.8018,39.8094,44700.0
2009-07-22 14:10:00,52.37,52.44,52.35,52.41,61500.0,39.817,39.8702,39.8018,39.8474,61500.0
2009-07-22 14:20:00,52.4,52.4,52.33,52.37,36400.0,39.8398,39.8398,39.7866,39.817,36400.0
2009-07-22 14:30:00,52.36,52.43,52.36,52.4,57800.0,39.8094,39.8626,39.8094,39.8398,57800.0
2009-07-22 14:40:00,52.4,52.46,52.39,52.4,53400.0,39.8398,39.8855,39.8322,39.8398,53400.0
2009-07-22 14:50:00,52.4,52.48,52.39,52.45,66300.0,39.8398,39.9007,39.8322,39.8779,66300.0
2009-07-22 15:00:00,52.45,52.51,52.37,52.39,51200.0,39.8779,39.9235,39.817,39.8322,51200.0
2009-07-22 15:10:00,52.38,52.38,52.21,52.28,85000.0,39.8246,39.8246,39.6954,39.7486,85000.0
2009-07-22 15:20:00,52.28,52.3,52.19,52.27,63900.0,39.7486,39.7638,39.6802,39.741,63900.0
2009-07-22 15:30:00,52.26,52.32,52.24,52.27,41100.0,39.7334,39.779,39.7182,39.741,41100.0
2009-07-22 15:40:00,52.27,52.37,52.2,52.24,122500.0,39.741,39.817,39.6878,39.7182,122500.0
2009-07-22 15:50:00,52.25,52.34,52.22,52.33,115400.0,39.7258,39.7942,39.703,39.7866,115400.0
2009-07-23 09:30:00,52.36,52.48,52.32,52.48,111200.0,39.8094,39.9007,39.779,39.9007,111200.0
2009-07-23 09:40:00,52.48,52.58,52.43,52.54,54000.0,39.9007,39.9767,39.8626,39.9463,54000.0
2009-07-23 09:50:00,52.55,52.78,52.51,52.78,50900.0,39.9539,40.1288,39.9235,40.1288,50900.0
2009-07-23 10:00:00,52.79,52.93,52.7,52.91,107300.0,40.1364,40.2428,40.0679,40.2276,107300.0
2009-07-23 10:10:00,52.93,53.13,52.92,53.08,67800.0,40.2428,40.3949,40.2352,40.3568,67800.0
2009-07-23 10:20:00,53.09,53.13,53.02,53.04,38400.0,40.3644,40.3949,40.3112,40.3264,38400.0
2009-07-23 10:30:00,53.06,53.3,53.05,53.28,62300.0,40.3416,40.5241,40.334,40.5089,62300.0
2009-07-23 10:40:00,53.28,53.28,53.21,53.21,22700.0,40.5089,40.5089,40.4557,40.4557,22700.0
2009-07-23 10:50:00,53.22,53.24,53.17,53.21,40300.0,40.4633,40.4785,40.4253,40.4557,40300.0
2009-07-23 11:00:00,53.23,53.4,53.21,53.34,51300.0,40.4709,40.6001,40.4557,40.5545,51300.0
2009-07-23 11:10:00,53.37,53.52,53.37,53.45,40800.0,40.5773,40.6914,40.5773,40.6382,40800.0
2009-07-23 11:20:00,53.46,53.5,53.43,53.49,21900.0,40.6458,40.6762,40.6229,40.6686,21900.0
2009-07-23 11:30:00,53.49,53.5,53.41,53.48,38900.0,40.6686,40.6762,40.6077,40.661,38900.0
2009-07-23 11:40:00,53.48,53.56,53.47,53.52,17400.0,40.661,40.7218,40.6534,40.6914,17400.0
2009-07-23 11:50:00,53.51,53.53,53.43,53.43,66700.0,40.6838,40.699,40.6229,40.6229,66700.0
2009-07-23 12:00:00,53.44,53.48,53.43,53.47,42700.0,40.6305,40.661,40.6229,40.6534,42700.0
2009-07-23 12:10:00,53.47,53.5,53.45,53.5,17900.0,40.6534,40.6762,40.6382,40.6762,17900.0
2009-07-23 12:20:00,53.51,53.52,53.46,53.52,16200.0,40.6838,40.6914,40.6458,40.6914,16200.0
2009-07-23 12:30:00,53.52,53.52,53.47,53.47,14600.0,40.6914,40.6914,40.6534,40.6534,14600.0
2009-07-23 12:40:00,53.48,53.61,53.47,53.6,26700.0,40.661,40.7598,40.6534,40.7522,26700.0
2009-07-23 12:50:00,53.59,53.62,53.52,53.61,28800.0,40.7446,40.7674,40.6914,40.7598,28800.0
2009-07-23 13:00:00,53.61,53.61,53.52,53.52,21000.0,40.7598,40.7598,40.6914,40.6914,21000.0
2009-07-23 13:10:00,53.52,53.56,53.51,53.55,15600.0,40.6914,40.7218,40.6838,40.7142,15600.0
2009-07-23 13:20:00,53.55,53.64,53.54,53.59,25700.0,40.7142,40.7826,40.7066,40.7446,25700.0
2009-07-23 13:30:00,53.59,53.72,53.58,53.69,26100.0,40.7446,40.8434,40.737,40.8206,26100.0
2009-07-23 13:40:00,53.69,53.71,53.62,53.62,42200.0,40.8206,40.8358,40.7674,40.7674,42200.0
2009-07-23 13:50:00,53.62,53.64,53.55,53.56,48500.0,40.7674,40.7826,40.7142,40.7218,48500.0
2009-07-23 14:00:00,53.56,53.56,53.52,53.52,46900.0,40.7218,40.7218,40.6914,40.6914,46900.0
2009-07-23 14:10:00,53.52,53.59,53.51,53.58,405000.0,40.6914,40.7446,40.6838,40.737,405000.0
2009-07-23 14:20:00,53.57,53.59,53.5,53.56,175600.0,40.7294,40.7446,40.6762,40.7218,175600.0
2009-07-23 14:30:00,53.57,53.62,53.54,53.56,55000.0,40.7294,40.7674,40.7066,40.7218,55000.0
2009-07-23 14:40:00,53.57,53.65,53.56,53.63,88300.0,40.7294,40.7902,40.7218,40.775,88300.0
2009-07-23 14:50:00,53.62,53.65,53.58,53.62,79900.0,40.7674,40.7902,40.737,40.7674,79900.0
2009-07-23 15:00:00,53.62,53.7,53.62,53.63,142200.0,40.7674,40.8282,40.7674,40.775,142200.0
2009-07-23 15:10:00,53.63,53.72,53.6,53.65,115600.0,40.775,40.8434,40.7522,40.7902,115600.0
2009-07-23 15:20:00,53.66,53.68,53.62,53.65,95900.0,40.7978,40.813,40.7674,40.7902,95900.0
2009-07-23 15:30:00,53.65,53.65,53.56,53.59,103100.0,40.7902,40.7902,40.7218,40.7446,103100.0
2009-07-23 15:40:00,53.59,53.66,53.47,53.47,109700.0,40.7446,40.7978,40.6534,40.6534,109700.0
2009-07-23 15:50:00,53.47,53.52,53.4,53.49,128900.0,40.6534,40.6914,40.6001,40.6686,128900.0
2009-07-24 09:30:00,53.23,53.34,53.17,53.26,57100.0,40.4709,40.5545,40.4253,40.4937,57100.0
2009-07-24 09:40:00,53.28,53.49,53.28,53.34,58500.0,40.5089,40.6686,40.5089,40.5545,58500.0
2009-07-24 09:50:00,53.33,53.35,53.1,53.13,96600.0,40.5469,40.5621,40.372,40.3949,96600.0
2009-07-24 10:00:00,53.13,53.25,53.06,53.13,47900.0,40.3949,40.4861,40.3416,40.3949,47900.0
2009-07-24 10:10:00,53.12,53.2,53.06,53.13,59600.0,40.3873,40.4481,40.3416,40.3949,59600.0
2009-07-24 10:20:00,53.16,53.26,53.08,53.26,34400.0,40.4177,40.4937,40.3568,40.4937,34400.0
2009-07-24 10:30:00,53.27,53.28,53.14,53.14,15200.0,40.5013,40.5089,40.4025,40.4025,15200.0
2009-07-24 10:40:00,53.14,53.21,53.1,53.18,28800.0,40.4025,40.4557,40.372,40.4329,28800.0
2009-07-24 10:50:00,53.18,53.18,53.0,53.04,17800.0,40.4329,40.4329,40.296,40.3264,17800.0
2009-07-24 11:00:00,53.03,53.08,52.99,53.02,31100.0,40.3188,40.3568,40.2884,40.3112,31100.0
2009-07-24 11:10:00,53.04,53.17,53.03,53.15,19100.0,40.3264,40.4253,40.3188,40.4101,19100.0
2009-07-24 11:20:00,53.17,53.24,53.17,53.23,16500.0,40.4253,40.4785,40.4253,40.4709,16500.0
2009-07-24 11:30:00,53.24,53.31,53.24,53.3,26700.0,40.4785,40.5317,40.4785,40.5241,26700.0
2009-07-24 11:40:00,53.29,53.3,53.25,53.29,28600.0,40.5165,40.5241,40.4861,40.5165,28600.0
2009-07-24 11:50:00,53.3,53.43,53.27,53.4,76600.0,40.5241,40.6229,40.5013,40.6001,76600.0
2009-07-24 12:00:00,53.43,53.43,53.37,53.42,55200.0,40.6229,40.6229,40.5773,40.6153,55200.0
2009-07-24 12:10:00,53.42,53.45,53.39,53.39,58800.0,40.6153,40.6382,40.5925,40.5925,58800.0
2009-07-24 12:20:00,53.39,53.39,53.35,53.38,20600.0,40.5925,40.5925,40.5621,40.5849,20600.0
2009-07-24 12:30:00,53.38,53.39,53.34,53.38,10400.0,40.5849,40.5925,40.5545,40.5849,10400.0
2009-07-24 12:40:00,53.38,53.45,53.38,53.42,24600.0,40.5849,40.6382,40.5849,40.6153,24600.0
2009-07-24 12:50:00,53.42,53.43,53.34,53.37,29900.0,40.6153,40.6229,40.5545,40.5773,29900.0
2009-07-24 13:00:00,53.37,53.38,53.34,53.37,20100.0,40.5773,40.5849,40.5545,40.5773,20100.0
2009-07-24 13:10:00,53.37,53.44,53.37,53.43,34900.0,40.5773,40.6305,40.5773,40.6229,34900.0
2009-07-24 13:20:00,53.44,53.46,53.4,53.45,27700.0,40.6305,40.6458,40.6001,40.6382,27700.0
2009-07-24 13:30:00,53.45,53.65,53.45,53.64,64100.0,40.6382,40.7902,40.6382,40.7826,64100.0
2009-07-24 13:40:00,53.64,53.65,53.57,53.58,54300.0,40.7826,40.7902,40.7294,40.737,54300.0
2009-07-24 13:50:00,53.58,53.61,53.56,53.57,23500.0,40.737,40.7598,40.7218,40.7294,23500.0
2009-07-24 14:00:00,53.58,53.66,53.58,53.65,54600.0,40.737,40.7978,40.737,40.7902,54600.0
2009-07-24 14:10:00,53.65,53.67,53.58,53.59,27800.0,40.7902,40.8054,40.737,40.7446,27800.0
2009-07-24 14:20:00,53.58,53.58,53.53,53.55,19300.0,40.737,40.737,40.699,40.7142,19300.0
2009-07-24 14:30:00,53.55,53.6,53.54,53.56,25000.0,40.7142,40.7522,40.7066,40.7218,25000.0
2009-07-24 14:40:00,53.56,53.66,53.56,53.62,35200.0,40.7218,40.7978,40.7218,40.7674,35200.0
2009-07-24 14:50:00,53.61,53.61,53.51,53.57,29500.0,40.7598,40.7598,40.6838,40.7294,29500.0
2009-07-24 15:00:00,53.58,53.61,53.55,53.56,20600.0,40.737,40.7598,40.7142,40.7218,20600.0
2009-07-24 15:10:00,53.56,53.6,53.55,53.55,14500.0,40.7218,40.7522,40.7142,40.7142,14500.0
2009-07-24 15:20:00,53.55,53.68,53.55,53.65,37100.0,40.7142,40.813,40.7142,40.7902,37100.0
2009-07-24 15:30:00,53.65,53.65,53.56,53.58,75400.0,40.7902,40.7902,40.7218,40.737,75400.0
2009-07-24 15:40:00,53.59,53.71,53.59,53.71,79500.0,40.7446,40.8358,40.7446,40.8358,79500.0
2009-07-24 15:50:00,53.7,53.79,53.69,53.74,102800.0,40.8282,40.8967,40.8206,40.8586,102800.0
2009-07-27 11:10:00,53.57,53.57,53.56,53.56,1700.0,40.7294,40.7294,40.7218,40.7218,1700.0
2009-07-27 11:20:00,53.58,53.68,53.58,53.64,7400.0,40.737,40.813,40.737,40.7826,7400.0
2009-07-27 11:30:00,53.65,53.72,53.63,53.67,14200.0,40.7902,40.8434,40.775,40.8054,14200.0
2009-07-27 11:40:00,53.67,53.71,53.65,53.68,7400.0,40.8054,40.8358,40.7902,40.813,7400.0
2009-07-27 11:50:00,53.65,53.68,53.58,53.58,5500.0,40.7902,40.813,40.737,40.737,5500.0
2009-07-27 12:00:00,53.57,53.57,53.52,53.55,14600.0,40.7294,40.7294,40.6914,40.7142,14600.0
2009-07-27 12:10:00,53.56,53.64,53.56,53.64,18600.0,40.7218,40.7826,40.7218,40.7826,18600.0
2009-07-27 12:20:00,53.65,53.65,53.58,53.6,40000.0,40.7902,40.7902,40.737,40.7522,40000.0
2009-07-27 12:30:00,53.61,53.61,53.56,53.6,29300.0,40.7598,40.7598,40.7218,40.7522,29300.0
2009-07-27 12:40:00,53.61,53.64,53.53,53.56,24800.0,40.7598,40.7826,40.699,40.7218,24800.0
2009-07-27 12:50:00,53.56,53.64,53.55,53.6,25500.0,40.7218,40.7826,40.7142,40.7522,25500.0
2009-07-27 13:00:00,53.6,53.64,53.58,53.62,19800.0,40.7522,40.7826,40.737,40.7674,19800.0
2009-07-27 13:10:00,53.63,53.63,53.55,53.59,28500.0,40.775,40.775,40.7142,40.7446,28500.0
2009-07-27 13:20:00,53.59,53.59,53.48,53.5,30200.0,40.7446,40.7446,40.661,40.6762,30200.0
2009-07-27 13:30:00,53.49,53.54,53.47,53.54,23500.0,40.6686,40.7066,40.6534,40.7066,23500.0
2009-07-27 13:40:00,53.55,53.62,53.54,53.62,22600.0,40.7142,40.7674,40.7066,40.7674,22600.0
2009-07-27 13:50:00,53.62,53.73,53.62,53.67,24400.0,40.7674,40.851,40.7674,40.8054,24400.0
2009-07-27 14:00:00,53.7,53.7,53.63,53.67,37800.0,40.8282,40.8282,40.775,40.8054,37800.0
2009-07-27 14:10:00,53.69,53.76,53.67,53.74,28300.0,40.8206,40.8738,40.8054,40.8586,28300.0
2009-07-27 14:20:00,53.75,53.75,53.67,53.71,28500.0,40.8662,40.8662,40.8054,40.8358,28500.0
2009-07-27 14:30:00,53.7,53.77,53.69,53.75,39600.0,40.8282,40.8814,40.8206,40.8662,39600.0
2009-07-27 14:40:00,53.75,53.86,53.75,53.84,47100.0,40.8662,40.9499,40.8662,40.9347,47100.0
2009-07-27 14:50:00,53.82,53.83,53.77,53.8,17800.0,40.9195,40.9271,40.8814,40.9043,17800.0
2009-07-27 15:00:00,53.82,53.86,53.77,53.79,30400.0,40.9195,40.9499,40.8814,40.8967,30400.0
2009-07-27 15:10:00,53.79,53.83,53.72,53.74,44300.0,40.8967,40.9271,40.8434,40.8586,44300.0
2009-07-27 15:20:00,53.73,53.79,53.69,53.75,52200.0,40.851,40.8967,40.8206,40.8662,52200.0
2009-07-27 15:30:00,53.73,53.75,53.65,53.71,63700.0,40.851,40.8662,40.7902,40.8358,63700.0
2009-07-27 15:40:00,53.72,53.77,53.68,53.7,73100.0,40.8434,40.8814,40.813,40.8282,73100.0
2009-07-27 15:50:00,53.7,53.92,53.7,53.91,121200.0,40.8282,40.9955,40.8282,40.9879,121200.0
2009-07-28 09:30:00,53.52,53.69,53.52,53.69,76800.0,40.6914,40.8206,40.6914,40.8206,76800.0
2009-07-28 09:40:00,53.71,53.86,53.68,53.86,28000.0,40.8358,40.9499,40.813,40.9499,28000.0
2009-07-28 09:50:00,53.84,53.92,53.77,53.87,118900.0,40.9347,40.9955,40.8814,40.9575,118900.0
2009-07-28 10:00:00,53.87,53.89,53.6,53.62,171000.0,40.9575,40.9727,40.7522,40.7674,171000.0
2009-07-28 10:10:00,53.65,53.7,53.4,53.48,98600.0,40.7902,40.8282,40.6001,40.661,98600.0
2009-07-28 10:20:00,53.48,53.58,53.47,53.54,42100.0,40.661,40.737,40.6534,40.7066,42100.0
2009-07-28 10:30:00,53.53,53.59,53.49,53.53,53200.0,40.699,40.7446,40.6686,40.699,53200.0
2009-07-28 10:40:00,53.53,53.64,53.49,53.62,103000.0,40.699,40.7826,40.6686,40.7674,103000.0
2009-07-28 10:50:00,53.63,53.63,53.59,53.62,27200.0,40.775,40.775,40.7446,40.7674,27200.0
2009-07-28 11:00:00,53.61,53.61,53.42,53.44,44400.0,40.7598,40.7598,40.6153,40.6305,44400.0
2009-07-28 11:10:00,53.43,53.44,53.36,53.43,59300.0,40.6229,40.6305,40.5697,40.6229,59300.0
2009-07-28 11:20:00,53.43,53.45,53.32,53.34,57200.0,40.6229,40.6382,40.5393,40.5545,57200.0
2009-07-28 11:30:00,53.34,53.34,53.19,53.25,89600.0,40.5545,40.5545,40.4405,40.4861,89600.0
2009-07-28 11:40:00,53.25,53.36,53.24,53.32,44400.0,40.4861,40.5697,40.4785,40.5393,44400.0
2009-07-28 11:50:00,53.32,53.38,53.28,53.34,54300.0,40.5393,40.5849,40.5089,40.5545,54300.0
2009-07-28 12:00:00,53.34,53.34,53.27,53.34,49600.0,40.5545,40.5545,40.5013,40.5545,49600.0
2009-07-28 12:10:00,53.35,53.42,53.35,53.37,44000.0,40.5621,40.6153,40.5621,40.5773,44000.0
2009-07-28 12:20:00,53.37,53.4,53.32,53.33,45100.0,40.5773,40.6001,40.5393,40.5469,45100.0
2009-07-28 12:30:00,53.33,53.41,53.33,53.38,28500.0,40.5469,40.6077,40.5469,40.5849,28500.0
2009-07-28 12:40:00,53.38,53.4,53.33,53.33,38000.0,40.5849,40.6001,40.5469,40.5469,38000.0
2009-07-28 12:50:00,53.33,53.37,53.31,53.36,60500.0,40.5469,40.5773,40.5317,40.5697,60500.0
2009-07-28 13:00:00,53.37,53.37,53.26,53.35,56400.0,40.5773,40.5773,40.4937,40.5621,56400.0
2009-07-28 13:10:00,53.36,53.49,53.35,53.42,48800.0,40.5697,40.6686,40.5621,40.6153,48800.0
2009-07-28 13:20:00,53.43,53.52,53.42,53.47,99000.0,40.6229,40.6914,40.6153,40.6534,99000.0
2009-07-28 13:30:00,53.48,53.52,53.45,53.48,46000.0,40.661,40.6914,40.6382,40.661,46000.0
2009-07-28 13:40:00,53.49,53.5,53.43,53.47,49700.0,40.6686,40.6762,40.6229,40.6534,49700.0
2009-07-28 13:50:00,53.48,53.63,53.45,53.58,83500.0,40.661,40.775,40.6382,40.737,83500.0
2009-07-28 14:00:00,53.6,53.67,53.52,53.67,88100.0,40.7522,40.8054,40.6914,40.8054,88100.0
2009-07-28 14:10:00,53.67,53.69,53.61,53.62,51400.0,40.8054,40.8206,40.7598,40.7674,51400.0
2009-07-28 14:20:00,53.62,53.69,53.62,53.66,44200.0,40.7674,40.8206,40.7674,40.7978,44200.0
2009-07-28 14:30:00,53.66,53.85,53.66,53.75,118000.0,40.7978,40.9423,40.7978,40.8662,118000.0
2009-07-28 14:40:00,53.76,53.8,53.66,53.7,102500.0,40.8738,40.9043,40.7978,40.8282,102500.0
2009-07-28 14:50:00,53.68,53.69,53.56,53.59,65800.0,40.813,40.8206,40.7218,40.7446,65800.0
2009-07-28 15:00:00,53.61,53.64,53.54,53.55,33300.0,40.7598,40.7826,40.7066,40.7142,33300.0
2009-07-28 15:10:00,53.56,53.65,53.52,53.52,99200.0,40.7218,40.7902,40.6914,40.6914,99200.0
2009-07-28 15:20:00,53.54,53.58,53.48,53.57,58600.0,40.7066,40.737,40.661,40.7294,58600.0
2009-07-28 15:30:00,53.57,53.64,53.53,53.57,137900.0,40.7294,40.7826,40.699,40.7294,137900.0
2009-07-28 15:40:00,53.56,53.78,53.56,53.75,133900.0,40.7218,40.8891,40.7218,40.8662,133900.0
2009-07-28 15:50:00,53.75,53.78,53.69,53.74,146500.0,40.8662,40.8891,40.8206,40.8586,146500.0
2009-07-29 09:30:00,53.37,53.45,53.25,53.27,64700.0,40.5773,40.6382,40.4861,40.5013,64700.0
2009-07-29 09:40:00,53.28,53.47,53.2,53.39,52600.0,40.5089,40.6534,40.4481,40.5925,52600.0
2009-07-29 09:50:00,53.4,53.49,53.27,53.47,75100.0,40.6001,40.6686,40.5013,40.6534,75100.0
2009-07-29 10:00:00,53.46,53.64,53.46,53.56,57600.0,40.6458,40.7826,40.6458,40.7218,57600.0
2009-07-29 10:10:00,53.56,53.62,53.47,53.48,129100.0,40.7218,40.7674,40.6534,40.661,129100.0
2009-07-29 10:20:00,53.48,53.56,53.44,53.56,25900.0,40.661,40.7218,40.6305,40.7218,25900.0
2009-07-29 10:30:00,53.55,53.55,53.36,53.38,84000.0,40.7142,40.7142,40.5697,40.5849,84000.0
2009-07-29 10:40:00,53.37,53.48,53.35,53.46,38700.0,40.5773,40.661,40.5621,40.6458,38700.0
2009-07-29 10:50:00,53.46,53.54,53.42,53.44,61800.0,40.6458,40.7066,40.6153,40.6305,61800.0
2009-07-29 11:00:00,53.47,53.5,53.41,53.49,44700.0,40.6534,40.6762,40.6077,40.6686,44700.0
2009-07-29 11:10:00,53.51,53.52,53.36,53.37,30900.0,40.6838,40.6914,40.5697,40.5773,30900.0
2009-07-29 11:20:00,53.38,53.39,53.26,53.31,39800.0,40.5849,40.5925,40.4937,40.5317,39800.0
2009-07-29 11:30:00,53.29,53.32,53.26,53.27,23200.0,40.5165,40.5393,40.4937,40.5013,23200.0
2009-07-29 11:40:00,53.26,53.33,53.2,53.32,45800.0,40.4937,40.5469,40.4481,40.5393,45800.0
2009-07-29 11:50:00,53.33,53.39,53.31,53.38,23300.0,40.5469,40.5925,40.5317,40.5849,23300.0
2009-07-29 12:00:00,53.39,53.42,53.37,53.38,36600.0,40.5925,40.6153,40.5773,40.5849,36600.0
2009-07-29 12:10:00,53.38,53.4,53.34,53.39,18200.0,40.5849,40.6001,40.5545,40.5925,18200.0
2009-07-29 12:20:00,53.39,53.43,53.37,53.41,46000.0,40.5925,40.6229,40.5773,40.6077,46000.0
2009-07-29 12:30:00,53.41,53.5,53.39,53.49,20800.0,40.6077,40.6762,40.5925,40.6686,20800.0
2009-07-29 12:40:00,53.49,53.5,53.45,53.48,36500.0,40.6686,40.6762,40.6382,40.661,36500.0
2009-07-29 12:50:00,53.48,53.5,53.44,53.44,19100.0,40.661,40.6762,40.6305,40.6305,19100.0
2009-07-29 13:00:00,53.44,53.44,53.28,53.28,97900.0,40.6305,40.6305,40.5089,40.5089,97900.0
2009-07-29 13:10:00,53.26,53.33,53.22,53.32,22100.0,40.4937,40.5469,40.4633,40.5393,22100.0
2009-07-29 13:20:00,53.31,53.31,53.17,53.2,17600.0,40.5317,40.5317,40.4253,40.4481,17600.0
2009-07-29 13:30:00,53.19,53.24,53.14,53.22,32200.0,40.4405,40.4785,40.4025,40.4633,32200.0
2009-07-29 13:40:00,53.24,53.29,53.22,53.27,40400.0,40.4785,40.5165,40.4633,40.5013,40400.0
2009-07-29 13:50:00,53.28,53.29,53.22,53.29,27200.0,40.5089,40.5165,40.4633,40.5165,27200.0
2009-07-29 14:00:00,53.29,53.32,53.19,53.22,66000.0,40.5165,40.5393,40.4405,40.4633,66000.0
2009-07-29 14:10:00,53.21,53.31,53.18,53.28,37800.0,40.4557,40.5317,40.4329,40.5089,37800.0
2009-07-29 14:20:00,53.28,53.4,53.23,53.39,93500.0,40.5089,40.6001,40.4709,40.5925,93500.0
2009-07-29 14:30:00,53.37,53.38,53.29,53.32,26300.0,40.5773,40.5849,40.5165,40.5393,26300.0
2009-07-29 14:40:00,53.32,53.32,53.21,53.22,33700.0,40.5393,40.5393,40.4557,40.4633,33700.0
2009-07-29 14:50:00,53.23,53.25,53.16,53.17,53200.0,40.4709,40.4861,40.4177,40.4253,53200.0
2009-07-29 15:00:00,53.18,53.27,53.18,53.23,31200.0,40.4329,40.5013,40.4329,40.4709,31200.0
2009-07-29 15:10:00,53.24,53.31,53.24,53.28,60400.0,40.4785,40.5317,40.4785,40.5089,60400.0
2009-07-29 15:20:00,53.29,53.36,53.29,53.34,56000.0,40.5165,40.5697,40.5165,40.5545,56000.0
2009-07-29 15:30:00,53.34,53.49,53.33,53.48,113300.0,40.5545,40.6686,40.5469,40.661,113300.0
2009-07-29 15:40:00,53.48,53.57,53.44,53.53,137500.0,40.661,40.7294,40.6305,40.699,137500.0
2009-07-29 15:50:00,53.53,53.53,53.43,53.5,179800.0,40.699,40.699,40.6229,40.6762,179800.0
2009-07-30 09:30:00,54.12,54.22,54.04,54.15,94700.0,41.1476,41.2236,41.0867,41.1704,94700.0
2009-07-30 09:40:00,54.15,54.2,54.01,54.09,55800.0,41.1704,41.2084,41.0639,41.1247,55800.0
2009-07-30 09:50:00,54.1,54.5,54.1,54.46,75500.0,41.1323,41.4365,41.1323,41.4061,75500.0
2009-07-30 10:00:00,54.48,54.6,54.42,54.59,95700.0,41.4213,41.5125,41.3756,41.5049,95700.0
2009-07-30 10:10:00,54.59,54.6,54.51,54.57,83500.0,41.5049,41.5125,41.4441,41.4897,83500.0
2009-07-30 10:20:00,54.61,54.62,54.49,54.53,70500.0,41.5201,41.5277,41.4289,41.4593,70500.0
2009-07-30 10:30:00,54.53,54.68,54.51,54.68,52900.0,41.4593,41.5733,41.4441,41.5733,52900.0
2009-07-30 10:40:00,54.69,54.69,54.63,54.67,26800.0,41.5809,41.5809,41.5353,41.5657,26800.0
2009-07-30 10:50:00,54.66,54.69,54.61,54.64,42300.0,41.5581,41.5809,41.5201,41.5429,42300.0
2009-07-30 11:00:00,54.66,54.67,54.5,54.5,123400.0,41.5581,41.5657,41.4365,41.4365,123400.0
2009-07-30 11:10:00,54.5,54.57,54.49,54.53,37200.0,41.4365,41.4897,41.4289,41.4593,37200.0
2009-07-30 11:20:00,54.53,54.55,54.49,54.5,36200.0,41.4593,41.4745,41.4289,41.4365,36200.0
2009-07-30 11:30:00,54.5,54.53,54.45,54.46,47700.0,41.4365,41.4593,41.3985,41.4061,47700.0
2009-07-30 11:40:00,54.46,54.47,54.4,54.45,53200.0,41.4061,41.4137,41.3604,41.3985,53200.0
2009-07-30 11:50:00,54.45,54.45,54.3,54.34,163200.0,41.3985,41.3985,41.2844,41.3148,163200.0
2009-07-30 12:00:00,54.34,54.42,54.31,54.41,38300.0,41.3148,41.3756,41.292,41.368,38300.0
2009-07-30 12:10:00,54.39,54.43,54.34,54.41,34300.0,41.3528,41.3832,41.3148,41.368,34300.0
2009-07-30 12:20:00,54.42,54.43,54.35,54.35,26300.0,41.3756,41.3832,41.3224,41.3224,26300.0
2009-07-30 12:30:00,54.35,54.45,54.35,54.41,58100.0,41.3224,41.3985,41.3224,41.368,58100.0
2009-07-30 12:40:00,54.42,54.45,54.4,54.43,23900.0,41.3756,41.3985,41.3604,41.3832,23900.0
2009-07-30 12:50:00,54.43,54.43,54.38,54.39,16700.0,41.3832,41.3832,41.3452,41.3528,16700.0
2009-07-30 13:00:00,54.38,54.53,54.38,54.52,128200.0,41.3452,41.4593,41.3452,41.4517,128200.0
2009-07-30 13:10:00,54.52,54.53,54.44,54.47,39900.0,41.4517,41.4593,41.3909,41.4137,39900.0
2009-07-30 13:20:00,54.48,54.55,54.47,54.49,43100.0,41.4213,41.4745,41.4137,41.4289,43100.0
2009-07-30 13:30:00,54.49,54.54,54.49,54.53,29900.0,41.4289,41.4669,41.4289,41.4593,29900.0
2009-07-30 13:40:00,54.52,54.57,54.5,54.51,19600.0,41.4517,41.4897,41.4365,41.4441,19600.0
2009-07-30 13:50:00,54.53,54.57,54.43,54.43,15100.0,41.4593,41.4897,41.3832,41.3832,15100.0
2009-07-30 14:00:00,54.43,54.48,54.39,54.4,29100.0,41.3832,41.4213,41.3528,41.3604,29100.0
2009-07-30 14:10:00,54.39,54.43,54.36,54.39,91700.0,41.3528,41.3832,41.33,41.3528,91700.0
2009-07-30 14:20:00,54.38,54.46,54.35,54.44,44800.0,41.3452,41.4061,41.3224,41.3909,44800.0
2009-07-30 14:30:00,54.44,54.5,54.43,54.48,32800.0,41.3909,41.4365,41.3832,41.4213,32800.0
2009-07-30 14:40:00,54.49,54.51,54.45,54.45,52300.0,41.4289,41.4441,41.3985,41.3985,52300.0
2009-07-30 14:50:00,54.45,54.51,54.4,54.45,69300.0,41.3985,41.4441,41.3604,41.3985,69300.0
2009-07-30 15:00:00,54.45,54.57,54.45,54.53,17600.0,41.3985,41.4897,41.3985,41.4593,17600.0
2009-07-30 15:10:00,54.54,54.54,54.47,54.53,54300.0,41.4669,41.4669,41.4137,41.4593,54300.0
2009-07-30 15:20:00,54.53,54.56,54.46,54.51,40600.0,41.4593,41.4821,41.4061,41.4441,40600.0
2009-07-30 15:30:00,54.51,54.51,54.25,54.3,63400.0,41.4441,41.4441,41.2464,41.2844,63400.0
2009-07-30 15:40:00,54.31,54.31,54.05,54.2,223800.0,41.292,41.292,41.0943,41.2084,223800.0
2009-07-30 15:50:00,54.2,54.28,54.07,54.07,134300.0,41.2084,41.2692,41.1095,41.1095,134300.0
2009-07-31 09:30:00,54.07,54.28,53.98,54.23,128500.0,41.1095,41.2692,41.0411,41.2312,128500.0
2009-07-31 09:40:00,54.22,54.46,54.22,54.37,80900.0,41.2236,41.4061,41.2236,41.3376,80900.0
2009-07-31 09:50:00,54.37,54.39,54.17,54.19,74700.0,41.3376,41.3528,41.1856,41.2008,74700.0
2009-07-31 10:00:00,54.17,54.17,53.9,54.08,121100.0,41.1856,41.1856,40.9803,41.1171,121100.0
2009-07-31 10:10:00,54.09,54.22,54.09,54.14,119000.0,41.1247,41.2236,41.1247,41.1628,119000.0
2009-07-31 10:20:00,54.12,54.26,54.11,54.18,97500.0,41.1476,41.254,41.14,41.1932,97500.0
2009-07-31 10:30:00,54.18,54.24,54.16,54.22,73900.0,41.1932,41.2388,41.178,41.2236,73900.0
2009-07-31 10:40:00,54.21,54.38,54.2,54.28,40600.0,41.216,41.3452,41.2084,41.2692,40600.0
2009-07-31 10:50:00,54.29,54.34,54.25,54.28,90700.0,41.2768,41.3148,41.2464,41.2692,90700.0
2009-07-31 11:00:00,54.28,54.3,54.2,54.21,98600.0,41.2692,41.2844,41.2084,41.216,98600.0
2009-07-31 11:10:00,54.23,54.31,54.13,54.15,75300.0,41.2312,41.292,41.1552,41.1704,75300.0
2009-07-31 11:20:00,54.15,54.25,54.14,54.2,73400.0,41.1704,41.2464,41.1628,41.2084,73400.0
2009-07-31 11:30:00,54.19,54.28,54.1,54.25,58700.0,41.2008,41.2692,41.1323,41.2464,58700.0
2009-07-31 11:40:00,54.25,54.31,54.22,54.23,31200.0,41.2464,41.292,41.2236,41.2312,31200.0
2009-07-31 11:50:00,54.23,54.32,54.23,54.26,27100.0,41.2312,41.2996,41.2312,41.254,27100.0
2009-07-31 12:00:00,54.28,54.28,54.18,54.21,16400.0,41.2692,41.2692,41.1932,41.216,16400.0
2009-07-31 12:10:00,54.22,54.23,54.14,54.19,25700.0,41.2236,41.2312,41.1628,41.2008,25700.0
2009-07-31 12:20:00,54.19,54.29,54.19,54.27,34100.0,41.2008,41.2768,41.2008,41.2616,34100.0
2009-07-31 12:30:00,54.26,54.26,54.16,54.18,18500.0,41.254,41.254,41.178,41.1932,18500.0
2009-07-31 12:40:00,54.18,54.18,54.14,54.18,11500.0,41.1932,41.1932,41.1628,41.1932,11500.0
2009-07-31 12:50:00,54.17,54.21,54.14,54.21,12500.0,41.1856,41.216,41.1628,41.216,12500.0
2009-07-31 13:00:00,54.19,54.2,54.14,54.19,14800.0,41.2008,41.2084,41.1628,41.2008,14800.0
2009-07-31 13:10:00,54.2,54.22,54.17,54.17,9900.0,41.2084,41.2236,41.1856,41.1856,9900.0
2009-07-31 13:20:00,54.18,54.24,54.18,54.24,10100.0,41.1932,41.2388,41.1932,41.2388,10100.0
2009-07-31 13:30:00,54.25,54.28,54.24,54.25,18100.0,41.2464,41.2692,41.2388,41.2464,18100.0
2009-07-31 13:40:00,54.26,54.35,54.25,54.32,12700.0,41.254,41.3224,41.2464,41.2996,12700.0
2009-07-31 13:50:00,54.32,54.32,54.29,54.29,13500.0,41.2996,41.2996,41.2768,41.2768,13500.0
2009-07-31 14:00:00,54.3,54.35,54.26,54.32,47800.0,41.2844,41.3224,41.254,41.2996,47800.0
2009-07-31 14:10:00,54.31,54.44,54.31,54.43,72000.0,41.292,41.3909,41.292,41.3832,72000.0
2009-07-31 14:20:00,54.44,54.44,54.37,54.41,9900.0,41.3909,41.3909,41.3376,41.368,9900.0
2009-07-31 14:30:00,54.4,54.42,54.27,54.29,62500.0,41.3604,41.3756,41.2616,41.2768,62500.0
2009-07-31 14:40:00,54.29,54.3,54.19,54.25,46400.0,41.2768,41.2844,41.2008,41.2464,46400.0
2009-07-31 14:50:00,54.25,54.28,54.19,54.25,42200.0,41.2464,41.2692,41.2008,41.2464,42200.0
2009-07-31 15:00:00,54.24,54.31,54.22,54.29,22400.0,41.2388,41.292,41.2236,41.2768,22400.0
2009-07-31 15:10:00,54.29,54.35,54.26,54.35,28300.0,41.2768,41.3224,41.254,41.3224,28300.0
2009-07-31 15:20:00,54.35,54.49,54.35,54.42,37200.0,41.3224,41.4289,41.3224,41.3756,37200.0
2009-07-31 15:30:00,54.41,54.41,54.27,54.28,38900.0,41.368,41.368,41.2616,41.2692,38900.0
2009-07-31 15:40:00,54.28,54.28,54.15,54.21,120200.0,41.2692,41.2692,41.1704,41.216,120200.0
2009-07-31 15:50:00,54.2,54.26,54.08,54.13,300900.0,41.2084,41.254,41.1171,41.1552,300900.0
2009-08-03 09:30:00,54.71,54.8,54.64,54.7,183400.0,41.5961,41.6646,41.5429,41.5885,183400.0
2009-08-03 09:40:00,54.71,54.71,54.45,54.52,123200.0,41.5961,41.5961,41.3985,41.4517,123200.0
2009-08-03 09:50:00,54.52,54.61,54.42,54.59,172300.0,41.4517,41.5201,41.3756,41.5049,172300.0
2009-08-03 10:00:00,54.58,54.81,54.58,54.62,220900.0,41.4973,41.6722,41.4973,41.5277,220900.0
2009-08-03 10:10:00,54.58,54.85,54.57,54.76,51700.0,41.4973,41.7026,41.4897,41.6341,51700.0
2009-08-03 10:20:00,54.77,54.85,54.74,54.82,45500.0,41.6418,41.7026,41.6189,41.6798,45500.0
2009-08-03 10:30:00,54.84,54.97,54.84,54.89,78900.0,41.695,41.7938,41.695,41.733,78900.0
2009-08-03 10:40:00,54.9,54.9,54.81,54.86,47800.0,41.7406,41.7406,41.6722,41.7102,47800.0
2009-08-03 10:50:00,54.86,54.9,54.69,54.7,57100.0,41.7102,41.7406,41.5809,41.5885,57100.0
2009-08-03 11:00:00,54.73,54.77,54.69,54.74,40200.0,41.6113,41.6418,41.5809,41.6189,40200.0
2009-08-03 11:10:00,54.76,54.76,54.6,54.66,45400.0,41.6341,41.6341,41.5125,41.5581,45400.0
2009-08-03 11:20:00,54.65,54.75,54.62,54.67,46800.0,41.5505,41.6265,41.5277,41.5657,46800.0
2009-08-03 11:30:00,54.67,54.72,54.67,54.72,9200.0,41.5657,41.6037,41.5657,41.6037,9200.0
2009-08-03 11:40:00,54.72,54.82,54.7,54.8,61300.0,41.6037,41.6798,41.5885,41.6646,61300.0
2009-08-03 11:50:00,54.8,54.84,54.76,54.83,28600.0,41.6646,41.695,41.6341,41.6874,28600.0
2009-08-03 12:00:00,54.84,54.87,54.8,54.85,34300.0,41.695,41.7178,41.6646,41.7026,34300.0
2009-08-03 12:10:00,54.86,54.88,54.81,54.83,35100.0,41.7102,41.7254,41.6722,41.6874,35100.0
2009-08-03 12:20:00,54.82,54.85,54.81,54.82,19800.0,41.6798,41.7026,41.6722,41.6798,19800.0
2009-08-03 12:30:00,54.82,54.88,54.7,54.76,66700.0,41.6798,41.7254,41.5885,41.6341,66700.0
2009-08-03 12:40:00,54.78,54.85,54.76,54.84,23300.0,41.6494,41.7026,41.6341,41.695,23300.0
2009-08-03 12:50:00,54.85,54.87,54.82,54.84,53100.0,41.7026,41.7178,41.6798,41.695,53100.0
2009-08-03 13:00:00,54.86,54.95,54.86,54.92,62100.0,41.7102,41.7786,41.7102,41.7558,62100.0
2009-08-03 13:10:00,54.92,54.93,54.85,54.91,54400.0,41.7558,41.7634,41.7026,41.7482,54400.0
2009-08-03 13:20:00,54.9,54.94,54.89,54.9,25700.0,41.7406,41.771,41.733,41.7406,25700.0
2009-08-03 13:30:00,54.91,54.97,54.9,54.93,28500.0,41.7482,41.7938,41.7406,41.7634,28500.0
2009-08-03 13:40:00,54.94,54.96,54.93,54.95,18500.0,41.771,41.7862,41.7634,41.7786,18500.0
2009-08-03 13:50:00,54.94,54.94,54.9,54.94,22500.0,41.771,41.771,41.7406,41.771,22500.0
2009-08-03 14:00:00,54.94,55.06,54.94,55.01,78800.0,41.771,41.8622,41.771,41.8242,78800.0
2009-08-03 14:10:00,55.02,55.05,55.01,55.03,29700.0,41.8318,41.8546,41.8242,41.8394,29700.0
2009-08-03 14:20:00,55.03,55.1,55.02,55.02,52300.0,41.8394,41.8927,41.8318,41.8318,52300.0
2009-08-03 14:30:00,55.03,55.04,54.95,54.98,43600.0,41.8394,41.847,41.7786,41.8014,43600.0
2009-08-03 14:40:00,54.99,55.04,54.99,55.01,54300.0,41.809,41.847,41.809,41.8242,54300.0
2009-08-03 14:50:00,55.0,55.0,54.94,54.94,46200.0,41.8166,41.8166,41.771,41.771,46200.0
2009-08-03 15:00:00,54.94,55.0,54.94,54.96,27800.0,41.771,41.8166,41.771,41.7862,27800.0
2009-08-03 15:10:00,54.98,55.01,54.98,55.01,33800.0,41.8014,41.8242,41.8014,41.8242,33800.0
2009-08-03 15:20:00,55.02,55.08,54.99,55.02,71500.0,41.8318,41.8774,41.809,41.8318,71500.0
2009-08-03 15:30:00,55.01,55.03,54.95,54.95,65400.0,41.8242,41.8394,41.7786,41.7786,65400.0
2009-08-03 15:40:00,54.93,54.99,54.84,54.93,149000.0,41.7634,41.809,41.695,41.7634,149000.0
2009-08-03 15:50:00,54.93,55.04,54.92,55.04,104900.0,41.7634,41.847,41.7558,41.847,104900.0
2009-08-04 09:30:00,54.82,54.88,54.71,54.79,105500.0,41.6798,41.7254,41.5961,41.657,105500.0
2009-08-04 09:40:00,54.83,54.85,54.75,54.8,88200.0,41.6874,41.7026,41.6265,41.6646,88200.0
2009-08-04 09:50:00,54.78,54.9,54.75,54.88,57400.0,41.6494,41.7406,41.6265,41.7254,57400.0
2009-08-04 10:00:00,54.89,55.03,54.88,54.92,171800.0,41.733,41.8394,41.7254,41.7558,171800.0
2009-08-04 10:10:00,54.93,55.02,54.89,54.91,100700.0,41.7634,41.8318,41.733,41.7482,100700.0
2009-08-04 10:20:00,54.9,54.93,54.8,54.85,54100.0,41.7406,41.7634,41.6646,41.7026,54100.0
2009-08-04 10:30:00,54.85,54.91,54.8,54.88,117900.0,41.7026,41.7482,41.6646,41.7254,117900.0
2009-08-04 10:40:00,54.9,54.99,54.88,54.96,60900.0,41.7406,41.809,41.7254,41.7862,60900.0
2009-08-04 10:50:00,54.96,55.01,54.93,54.98,55600.0,41.7862,41.8242,41.7634,41.8014,55600.0
2009-08-04 11:00:00,54.99,55.06,54.99,55.04,101800.0,41.809,41.8622,41.809,41.847,101800.0
2009-08-04 11:10:00,55.04,55.13,55.04,55.1,65500.0,41.847,41.9155,41.847,41.8927,65500.0
2009-08-04 11:20:00,55.1,55.11,55.0,55.06,58700.0,41.8927,41.9003,41.8166,41.8622,58700.0
2009-08-04 11:30:00,55.06,55.15,55.03,55.14,68200.0,41.8622,41.9307,41.8394,41.9231,68200.0
2009-08-04 11:40:00,55.14,55.19,55.09,55.09,49100.0,41.9231,41.9611,41.885,41.885,49100.0
2009-08-04 11:50:00,55.09,55.16,55.05,55.15,32500.0,41.885,41.9383,41.8546,41.9307,32500.0
2009-08-04 12:00:00,55.15,55.17,55.1,55.17,23900.0,41.9307,41.9459,41.8927,41.9459,23900.0
2009-08-04 12:10:00,55.17,55.22,55.14,55.21,123900.0,41.9459,41.9839,41.9231,41.9763,123900.0
2009-08-04 12:20:00,55.21,55.27,55.21,55.23,29700.0,41.9763,42.0219,41.9763,41.9915,29700.0
2009-08-04 12:30:00,55.23,55.26,55.2,55.2,51600.0,41.9915,42.0143,41.9687,41.9687,51600.0
2009-08-04 12:40:00,55.2,55.27,55.2,55.27,37200.0,41.9687,42.0219,41.9687,42.0219,37200.0
2009-08-04 12:50:00,55.27,55.32,55.23,55.31,53200.0,42.0219,42.0599,41.9915,42.0523,53200.0
2009-08-04 13:00:00,55.31,55.32,55.24,55.24,62300.0,42.0523,42.0599,41.9991,41.9991,62300.0
2009-08-04 13:10:00,55.24,55.24,55.2,55.2,25700.0,41.9991,41.9991,41.9687,41.9687,25700.0
2009-08-04 13:20:00,55.2,55.25,55.2,55.23,23600.0,41.9687,42.0067,41.9687,41.9915,23600.0
2009-08-04 13:30:00,55.23,55.23,55.19,55.19,33800.0,41.9915,41.9915,41.9611,41.9611,33800.0
2009-08-04 13:40:00,55.2,55.21,55.13,55.13,66800.0,41.9687,41.9763,41.9155,41.9155,66800.0
2009-08-04 13:50:00,55.12,55.13,54.98,55.01,77500.0,41.9079,41.9155,41.8014,41.8242,77500.0
2009-08-04 14:00:00,54.98,55.02,54.95,55.01,92600.0,41.8014,41.8318,41.7786,41.8242,92600.0
2009-08-04 14:10:00,55.02,55.04,55.0,55.02,64900.0,41.8318,41.847,41.8166,41.8318,64900.0
2009-08-04 14:20:00,55.03,55.08,55.01,55.07,52400.0,41.8394,41.8774,41.8242,41.8698,52400.0
2009-08-04 14:30:00,55.07,55.16,55.07,55.15,21000.0,41.8698,41.9383,41.8698,41.9307,21000.0
2009-08-04 14:40:00,55.15,55.18,55.06,55.07,49600.0,41.9307,41.9535,41.8622,41.8698,49600.0
2009-08-04 14:50:00,55.06,55.07,54.98,55.0,48700.0,41.8622,41.8698,41.8014,41.8166,48700.0
2009-08-04 15:00:00,55.0,55.13,54.97,55.08,84900.0,41.8166,41.9155,41.7938,41.8774,84900.0
2009-08-04 15:10:00,55.09,55.1,55.0,55.03,107200.0,41.885,41.8927,41.8166,41.8394,107200.0
2009-08-04 15:20:00,55.04,55.1,54.99,55.01,42500.0,41.847,41.8927,41.809,41.8242,42500.0
2009-08-04 15:30:00,55.0,55.03,54.94,54.98,54600.0,41.8166,41.8394,41.771,41.8014,54600.0
2009-08-04 15:40:00,54.98,55.06,54.95,55.01,172000.0,41.8014,41.8622,41.7786,41.8242,172000.0
2009-08-04 15:50:00,55.01,55.2,55.01,55.19,116000.0,41.8242,41.9687,41.8242,41.9611,116000.0
2009-08-05 09:30:00,55.28,55.29,55.11,55.29,69200.0,42.0295,42.0371,41.9003,42.0371,69200.0
2009-08-05 09:40:00,55.28,55.31,55.05,55.08,125100.0,42.0295,42.0523,41.8546,41.8774,125100.0
2009-08-05 09:50:00,55.07,55.08,54.93,55.0,63000.0,41.8698,41.8774,41.7634,41.8166,63000.0
2009-08-05 10:00:00,55.02,55.03,54.76,54.79,130900.0,41.8318,41.8394,41.6341,41.657,130900.0
2009-08-05 10:10:00,54.79,54.81,54.66,54.69,83000.0,41.657,41.6722,41.5581,41.5809,83000.0
2009-08-05 10:20:00,54.69,54.84,54.64,54.81,117000.0,41.5809,41.695,41.5429,41.6722,117000.0
2009-08-05 10:30:00,54.81,54.83,54.71,54.71,34200.0,41.6722,41.6874,41.5961,41.5961,34200.0
2009-08-05 10:40:00,54.71,54.77,54.61,54.67,53500.0,41.5961,41.6418,41.5201,41.5657,53500.0
2009-08-05 10:50:00,54.66,54.79,54.65,54.78,25600.0,41.5581,41.657,41.5505,41.6494,25600.0
2009-08-05 11:00:00,54.78,54.85,54.72,54.85,31600.0,41.6494,41.7026,41.6037,41.7026,31600.0
2009-08-05 11:10:00,54.86,54.87,54.83,54.83,17000.0,41.7102,41.7178,41.6874,41.6874,17000.0
2009-08-05 11:20:00,54.84,54.86,54.78,54.84,39100.0,41.695,41.7102,41.6494,41.695,39100.0
2009-08-05 11:30:00,54.85,54.85,54.72,54.73,59700.0,41.7026,41.7026,41.6037,41.6113,59700.0
2009-08-05 11:40:00,54.75,54.81,54.73,54.81,21700.0,41.6265,41.6722,41.6113,41.6722,21700.0
2009-08-05 11:50:00,54.81,54.84,54.76,54.78,15800.0,41.6722,41.695,41.6341,41.6494,15800.0
2009-08-05 12:00:00,54.78,54.78,54.74,54.74,15400.0,41.6494,41.6494,41.6189,41.6189,15400.0
2009-08-05 12:10:00,54.74,54.9,54.74,54.9,24800.0,41.6189,41.7406,41.6189,41.7406,24800.0
2009-08-05 12:20:00,54.9,54.94,54.84,54.88,27100.0,41.7406,41.771,41.695,41.7254,27100.0
2009-08-05 12:30:00,54.87,54.88,54.81,54.81,52600.0,41.7178,41.7254,41.6722,41.6722,52600.0
2009-08-05 12:40:00,54.82,54.89,54.82,54.88,26700.0,41.6798,41.733,41.6798,41.7254,26700.0
2009-08-05 12:50:00,54.88,54.9,54.79,54.81,48900.0,41.7254,41.7406,41.657,41.6722,48900.0
2009-08-05 13:00:00,54.82,54.84,54.69,54.73,111500.0,41.6798,41.695,41.5809,41.6113,111500.0
2009-08-05 13:10:00,54.74,54.84,54.73,54.82,65100.0,41.6189,41.695,41.6113,41.6798,65100.0
2009-08-05 13:20:00,54.81,54.98,54.78,54.96,41800.0,41.6722,41.8014,41.6494,41.7862,41800.0
2009-08-05 13:30:00,54.96,54.97,54.93,54.96,55500.0,41.7862,41.7938,41.7634,41.7862,55500.0
2009-08-05 13:40:00,54.95,55.01,54.92,54.93,52300.0,41.7786,41.8242,41.7558,41.7634,52300.0
2009-08-05 13:50:00,54.93,54.97,54.89,54.89,25900.0,41.7634,41.7938,41.733,41.733,25900.0
2009-08-05 14:00:00,54.9,54.95,54.86,54.92,50100.0,41.7406,41.7786,41.7102,41.7558,50100.0
2009-08-05 14:10:00,54.93,54.98,54.92,54.95,30400.0,41.7634,41.8014,41.7558,41.7786,30400.0
2009-08-05 14:20:00,54.96,54.98,54.91,54.95,20200.0,41.7862,41.8014,41.7482,41.7786,20200.0
2009-08-05 14:30:00,54.97,55.01,54.94,55.01,65700.0,41.7938,41.8242,41.771,41.8242,65700.0
2009-08-05 14:40:00,55.01,55.19,55.0,55.19,87800.0,41.8242,41.9611,41.8166,41.9611,87800.0
2009-08-05 14:50:00,55.2,55.22,55.13,55.17,60900.0,41.9687,41.9839,41.9155,41.9459,60900.0
2009-08-05 15:00:00,55.18,55.21,55.12,55.15,48100.0,41.9535,41.9763,41.9079,41.9307,48100.0
2009-08-05 15:10:00,55.15,55.19,55.15,55.16,46800.0,41.9307,41.9611,41.9307,41.9383,46800.0
2009-08-05 15:20:00,55.15,55.29,55.15,55.27,46400.0,41.9307,42.0371,41.9307,42.0219,46400.0
2009-08-05 15:30:00,55.27,55.27,55.04,55.09,146400.0,42.0219,42.0219,41.847,41.885,146400.0
2009-08-05 15:40:00,55.09,55.14,55.0,55.01,90300.0,41.885,41.9231,41.8166,41.8242,90300.0
2009-08-05 15:50:00,55.01,55.14,55.01,55.09,65800.0,41.8242,41.9231,41.8242,41.885,65800.0
2009-08-06 09:30:00,55.32,55.4,55.23,55.35,145300.0,42.0599,42.1207,41.9915,42.0827,145300.0
2009-08-06 09:40:00,55.36,55.43,55.09,55.09,57900.0,42.0903,42.1436,41.885,41.885,57900.0
2009-08-06 09:50:00,55.07,55.15,54.97,54.99,41000.0,41.8698,41.9307,41.7938,41.809,41000.0
2009-08-06 10:00:00,54.98,55.0,54.87,54.9,61000.0,41.8014,41.8166,41.7178,41.7406,61000.0
2009-08-06 10:10:00,54.9,54.93,54.7,54.76,79300.0,41.7406,41.7634,41.5885,41.6341,79300.0
2009-08-06 10:20:00,54.75,54.81,54.71,54.79,39200.0,41.6265,41.6722,41.5961,41.657,39200.0
2009-08-06 10:30:00,54.78,54.9,54.76,54.88,46200.0,41.6494,41.7406,41.6341,41.7254,46200.0
2009-08-06 10:40:00,54.9,54.97,54.85,54.95,172900.0,41.7406,41.7938,41.7026,41.7786,172900.0
2009-08-06 10:50:00,54.94,54.95,54.85,54.89,93000.0,41.771,41.7786,41.7026,41.733,93000.0
2009-08-06 11:00:00,54.88,55.01,54.88,54.94,176300.0,41.7254,41.8242,41.7254,41.771,176300.0
2009-08-06 11:10:00,54.94,55.05,54.92,55.01,85200.0,41.771,41.8546,41.7558,41.8242,85200.0
2009-08-06 11:20:00,55.02,55.04,54.99,55.01,74700.0,41.8318,41.847,41.809,41.8242,74700.0
2009-08-06 11:30:00,54.99,55.0,54.88,54.95,43000.0,41.809,41.8166,41.7254,41.7786,43000.0
2009-08-06 11:40:00,54.96,54.98,54.93,54.97,16700.0,41.7862,41.8014,41.7634,41.7938,16700.0
2009-08-06 11:50:00,54.96,54.97,54.88,54.9,20400.0,41.7862,41.7938,41.7254,41.7406,20400.0
2009-08-06 12:00:00,54.9,54.9,54.78,54.79,41100.0,41.7406,41.7406,41.6494,41.657,41100.0
2009-08-06 12:10:00,54.78,54.81,54.72,54.76,61700.0,41.6494,41.6722,41.6037,41.6341,61700.0
2009-08-06 12:20:00,54.77,54.82,54.75,54.75,40700.0,41.6418,41.6798,41.6265,41.6265,40700.0
2009-08-06 12:30:00,54.75,54.81,54.74,54.8,46600.0,41.6265,41.6722,41.6189,41.6646,46600.0
2009-08-06 12:40:00,54.8,54.9,54.8,54.87,46100.0,41.6646,41.7406,41.6646,41.7178,46100.0
2009-08-06 12:50:00,54.87,54.87,54.76,54.78,47600.0,41.7178,41.7178,41.6341,41.6494,47600.0
2009-08-06 13:00:00,54.78,54.84,54.74,54.83,45700.0,41.6494,41.695,41.6189,41.6874,45700.0
2009-08-06 13:10:00,54.82,54.86,54.81,54.82,35900.0,41.6798,41.7102,41.6722,41.6798,35900.0
2009-08-06 13:20:00,54.81,54.91,54.81,54.85,42800.0,41.6722,41.7482,41.6722,41.7026,42800.0
2009-08-06 13:30:00,54.87,54.97,54.87,54.91,78900.0,41.7178,41.7938,41.7178,41.7482,78900.0
2009-08-06 13:40:00,54.91,54.91,54.75,54.76,40600.0,41.7482,41.7482,41.6265,41.6341,40600.0
2009-08-06 13:50:00,54.76,54.79,54.73,54.75,37700.0,41.6341,41.657,41.6113,41.6265,37700.0
2009-08-06 14:00:00,54.76,54.76,54.54,54.6,158400.0,41.6341,41.6341,41.4669,41.5125,158400.0
2009-08-06 14:10:00,54.6,54.62,54.53,54.6,171900.0,41.5125,41.5277,41.4593,41.5125,171900.0
2009-08-06 14:20:00,54.61,54.7,54.54,54.66,83500.0,41.5201,41.5885,41.4669,41.5581,83500.0
2009-08-06 14:30:00,54.66,54.68,54.59,54.64,36500.0,41.5581,41.5733,41.5049,41.5429,36500.0
2009-08-06 14:40:00,54.65,54.66,54.57,54.64,30600.0,41.5505,41.5581,41.4897,41.5429,30600.0
2009-08-06 14:50:00,54.64,54.72,54.63,54.65,31700.0,41.5429,41.6037,41.5353,41.5505,31700.0
2009-08-06 15:00:00,54.64,54.75,54.64,54.73,50800.0,41.5429,41.6265,41.5429,41.6113,50800.0
2009-08-06 15:10:00,54.74,54.8,54.67,54.79,31100.0,41.6189,41.6646,41.5657,41.657,31100.0
2009-08-06 15:20:00,54.81,54.88,54.78,54.83,25600.0,41.6722,41.7254,41.6494,41.6874,25600.0
2009-08-06 15:30:00,54.83,54.84,54.72,54.82,92400.0,41.6874,41.695,41.6037,41.6798,92400.0
2009-08-06 15:40:00,54.82,54.87,54.75,54.82,111600.0,41.6798,41.7178,41.6265,41.6798,111600.0
2009-08-06 15:50:00,54.81,54.83,54.71,54.77,195000.0,41.6722,41.6874,41.5961,41.6418,195000.0
2009-08-07 09:30:00,55.31,55.5,55.22,55.24,285800.0,42.0523,42.1968,41.9839,41.9991,285800.0
2009-08-07 09:40:00,55.24,55.3,55.2,55.29,54700.0,41.9991,42.0447,41.9687,42.0371,54700.0
2009-08-07 09:50:00,55.3,55.38,55.19,55.19,73200.0,42.0447,42.1055,41.9611,41.9611,73200.0
2009-08-07 10:00:00,55.19,55.2,55.05,55.12,99200.0,41.9611,41.9687,41.8546,41.9079,99200.0
2009-08-07 10:10:00,55.1,55.25,55.09,55.21,60800.0,41.8927,42.0067,41.885,41.9763,60800.0
2009-08-07 10:20:00,55.21,55.29,55.11,55.27,86900.0,41.9763,42.0371,41.9003,42.0219,86900.0
2009-08-07 10:30:00,55.27,55.55,55.27,55.53,129800.0,42.0219,42.2348,42.0219,42.2196,129800.0
2009-08-07 10:40:00,55.52,55.59,55.44,55.53,83900.0,42.212,42.2652,42.1512,42.2196,83900.0
2009-08-07 10:50:00,55.52,55.74,55.52,55.67,111100.0,42.212,42.3792,42.212,42.326,111100.0
2009-08-07 11:00:00,55.68,55.8,55.66,55.7,112200.0,42.3336,42.4249,42.3184,42.3488,112200.0
2009-08-07 11:10:00,55.69,55.72,55.64,55.66,64500.0,42.3412,42.364,42.3032,42.3184,64500.0
2009-08-07 11:20:00,55.67,55.73,55.67,55.69,44800.0,42.326,42.3716,42.326,42.3412,44800.0
2009-08-07 11:30:00,55.69,55.77,55.65,55.77,30800.0,42.3412,42.4021,42.3108,42.4021,30800.0
2009-08-07 11:40:00,55.76,55.76,55.54,55.6,68700.0,42.3945,42.3945,42.2272,42.2728,68700.0
2009-08-07 11:50:00,55.61,55.73,55.6,55.67,50600.0,42.2804,42.3716,42.2728,42.326,50600.0
2009-08-07 12:00:00,55.68,55.71,55.66,55.67,32900.0,42.3336,42.3564,42.3184,42.326,32900.0
2009-08-07 12:10:00,55.68,55.7,55.61,55.65,49300.0,42.3336,42.3488,42.2804,42.3108,49300.0
2009-08-07 12:20:00,55.65,55.68,55.63,55.65,19000.0,42.3108,42.3336,42.2956,42.3108,19000.0
2009-08-07 12:30:00,55.64,55.73,55.64,55.72,30600.0,42.3032,42.3716,42.3032,42.364,30600.0
2009-08-07 12:40:00,55.72,55.78,55.71,55.74,31300.0,42.364,42.4097,42.3564,42.3792,31300.0
2009-08-07 12:50:00,55.73,55.81,55.73,55.75,44000.0,42.3716,42.4325,42.3716,42.3868,44000.0
2009-08-07 13:00:00,55.75,55.85,55.75,55.77,30200.0,42.3868,42.4629,42.3868,42.4021,30200.0
2009-08-07 13:10:00,55.77,55.83,55.77,55.81,10700.0,42.4021,42.4477,42.4021,42.4325,10700.0
2009-08-07 13:20:00,55.81,55.95,55.8,55.94,77700.0,42.4325,42.5389,42.4249,42.5313,77700.0
2009-08-07 13:30:00,55.93,55.97,55.89,55.93,50800.0,42.5237,42.5541,42.4933,42.5237,50800.0
2009-08-07 13:40:00,55.93,55.93,55.89,55.91,9700.0,42.5237,42.5237,42.4933,42.5085,9700.0
2009-08-07 13:50:00,55.89,55.89,55.86,55.88,10800.0,42.4933,42.4933,42.4705,42.4857,10800.0
2009-08-07 14:00:00,55.88,55.9,55.87,55.9,15200.0,42.4857,42.5009,42.4781,42.5009,15200.0
2009-08-07 14:10:00,55.91,55.92,55.88,55.88,23100.0,42.5085,42.5161,42.4857,42.4857,23100.0
2009-08-07 14:20:00,55.88,55.9,55.78,55.81,56200.0,42.4857,42.5009,42.4097,42.4325,56200.0
2009-08-07 14:30:00,55.81,55.83,55.75,55.76,20500.0,42.4325,42.4477,42.3868,42.3945,20500.0
2009-08-07 14:40:00,55.75,55.79,55.75,55.77,16500.0,42.3868,42.4173,42.3868,42.4021,16500.0
2009-08-07 14:50:00,55.76,55.78,55.75,55.78,46700.0,42.3945,42.4097,42.3868,42.4097,46700.0
2009-08-07 15:00:00,55.78,55.78,55.62,55.67,74900.0,42.4097,42.4097,42.288,42.326,74900.0
2009-08-07 15:10:00,55.67,55.68,55.61,55.61,57600.0,42.326,42.3336,42.2804,42.2804,57600.0
2009-08-07 15:20:00,55.61,55.71,55.53,55.69,49800.0,42.2804,42.3564,42.2196,42.3412,49800.0
2009-08-07 15:30:00,55.68,55.73,55.61,55.61,60400.0,42.3336,42.3716,42.2804,42.2804,60400.0
2009-08-07 15:40:00,55.63,55.68,55.58,55.61,62800.0,42.2956,42.3336,42.2576,42.2804,62800.0
2009-08-07 15:50:00,55.62,55.72,55.53,55.53,231700.0,42.288,42.364,42.2196,42.2196,231700.0
2009-08-10 09:30:00,55.3,55.4,55.19,55.36,122500.0,42.0447,42.1207,41.9611,42.0903,122500.0
2009-08-10 09:40:00,55.34,55.44,55.28,55.31,57800.0,42.0751,42.1512,42.0295,42.0523,57800.0
2009-08-10 09:50:00,55.33,55.47,55.31,55.39,58200.0,42.0675,42.174,42.0523,42.1131,58200.0
2009-08-10 10:00:00,55.38,55.38,55.29,55.34,55900.0,42.1055,42.1055,42.0371,42.0751,55900.0
2009-08-10 10:10:00,55.35,55.45,55.32,55.35,31400.0,42.0827,42.1588,42.0599,42.0827,31400.0
2009-08-10 10:20:00,55.33,55.46,55.32,55.46,27400.0,42.0675,42.1664,42.0599,42.1664,27400.0
2009-08-10 10:30:00,55.45,55.5,55.41,55.48,33700.0,42.1588,42.1968,42.1283,42.1816,33700.0
2009-08-10 10:40:00,55.47,55.5,55.43,55.46,22400.0,42.174,42.1968,42.1436,42.1664,22400.0
2009-08-10 10:50:00,55.43,55.55,55.42,55.49,38300.0,42.1436,42.2348,42.1359,42.1892,38300.0
2009-08-10 11:00:00,55.5,55.56,55.47,55.48,24700.0,42.1968,42.2424,42.174,42.1816,24700.0
2009-08-10 11:10:00,55.48,55.52,55.44,55.47,35200.0,42.1816,42.212,42.1512,42.174,35200.0
2009-08-10 11:20:00,55.47,55.47,55.4,55.41,44800.0,42.174,42.174,42.1207,42.1283,44800.0
2009-08-10 11:30:00,55.43,55.47,55.42,55.47,33500.0,42.1436,42.174,42.1359,42.174,33500.0
2009-08-10 11:40:00,55.47,55.49,55.41,55.41,49300.0,42.174,42.1892,42.1283,42.1283,49300.0
2009-08-10 11:50:00,55.41,55.44,55.38,55.4,34300.0,42.1283,42.1512,42.1055,42.1207,34300.0
2009-08-10 12:00:00,55.41,55.46,55.41,55.43,21000.0,42.1283,42.1664,42.1283,42.1436,21000.0
2009-08-10 12:10:00,55.44,55.45,55.4,55.42,16200.0,42.1512,42.1588,42.1207,42.1359,16200.0
2009-08-10 12:20:00,55.43,55.43,55.32,55.33,29800.0,42.1436,42.1436,42.0599,42.0675,29800.0
2009-08-10 12:30:00,55.32,55.33,55.29,55.3,14100.0,42.0599,42.0675,42.0371,42.0447,14100.0
2009-08-10 12:40:00,55.3,55.33,55.27,55.27,80000.0,42.0447,42.0675,42.0219,42.0219,80000.0
2009-08-10 12:50:00,55.28,55.31,55.27,55.28,74100.0,42.0295,42.0523,42.0219,42.0295,74100.0
2009-08-10 13:00:00,55.28,55.28,55.16,55.16,60100.0,42.0295,42.0295,41.9383,41.9383,60100.0
2009-08-10 13:10:00,55.16,55.2,55.13,55.14,63900.0,41.9383,41.9687,41.9155,41.9231,63900.0
2009-08-10 13:20:00,55.14,55.19,55.11,55.16,110400.0,41.9231,41.9611,41.9003,41.9383,110400.0
2009-08-10 13:30:00,55.15,55.25,55.14,55.2,94200.0,41.9307,42.0067,41.9231,41.9687,94200.0
2009-08-10 13:40:00,55.21,55.29,55.21,55.24,68800.0,41.9763,42.0371,41.9763,41.9991,68800.0
2009-08-10 13:50:00,55.24,55.26,55.18,55.18,11600.0,41.9991,42.0143,41.9535,41.9535,11600.0
2009-08-10 14:00:00,55.2,55.21,55.14,55.2,107300.0,41.9687,41.9763,41.9231,41.9687,107300.0
2009-08-10 14:10:00,55.19,55.2,55.04,55.05,128000.0,41.9611,41.9687,41.847,41.8546,128000.0
2009-08-10 14:20:00,55.04,55.13,55.04,55.13,43600.0,41.847,41.9155,41.847,41.9155,43600.0
2009-08-10 14:30:00,55.13,55.18,55.12,55.16,75800.0,41.9155,41.9535,41.9079,41.9383,75800.0
2009-08-10 14:40:00,55.17,55.21,55.15,55.15,63100.0,41.9459,41.9763,41.9307,41.9307,63100.0
2009-08-10 14:50:00,55.15,55.21,55.1,55.2,93000.0,41.9307,41.9763,41.8927,41.9687,93000.0
2009-08-10 15:00:00,55.21,55.31,55.21,55.25,179800.0,41.9763,42.0523,41.9763,42.0067,179800.0
2009-08-10 15:10:00,55.24,55.29,55.21,55.26,172300.0,41.9991,42.0371,41.9763,42.0143,172300.0
2009-08-10 15:20:00,55.26,55.33,55.21,55.29,317900.0,42.0143,42.0675,41.9763,42.0371,317900.0
2009-08-10 15:30:00,55.29,55.31,55.22,55.28,172500.0,42.0371,42.0523,41.9839,42.0295,172500.0
2009-08-10 15:40:00,55.28,55.37,55.23,55.36,59900.0,42.0295,42.0979,41.9915,42.0903,59900.0
2009-08-10 15:50:00,55.37,55.39,55.3,55.39,132900.0,42.0979,42.1131,42.0447,42.1131,132900.0
2009-08-11 09:30:00,55.14,55.2,55.05,55.18,68900.0,41.9231,41.9687,41.8546,41.9535,68900.0
2009-08-11 09:40:00,55.14,55.15,54.9,54.93,99600.0,41.9231,41.9307,41.7406,41.7634,99600.0
2009-08-11 09:50:00,54.92,55.03,54.89,54.99,97700.0,41.7558,41.8394,41.733,41.809,97700.0
2009-08-11 10:00:00,54.98,54.99,54.81,54.87,156600.0,41.8014,41.809,41.6722,41.7178,156600.0
2009-08-11 10:10:00,54.88,54.94,54.87,54.88,113800.0,41.7254,41.771,41.7178,41.7254,113800.0
2009-08-11 10:20:00,54.86,54.88,54.72,54.74,80500.0,41.7102,41.7254,41.6037,41.6189,80500.0
2009-08-11 10:30:00,54.74,54.8,54.69,54.76,56400.0,41.6189,41.6646,41.5809,41.6341,56400.0
2009-08-11 10:40:00,54.76,54.8,54.72,54.73,33700.0,41.6341,41.6646,41.6037,41.6113,33700.0
2009-08-11 10:50:00,54.75,54.81,54.74,54.79,25000.0,41.6265,41.6722,41.6189,41.657,25000.0
2009-08-11 11:00:00,54.79,54.81,54.7,54.71,34000.0,41.657,41.6722,41.5885,41.5961,34000.0
2009-08-11 11:10:00,54.71,54.73,54.59,54.63,113800.0,41.5961,41.6113,41.5049,41.5353,113800.0
2009-08-11 11:20:00,54.64,54.7,54.62,54.7,54700.0,41.5429,41.5885,41.5277,41.5885,54700.0
2009-08-11 11:30:00,54.69,54.69,54.62,54.63,42700.0,41.5809,41.5809,41.5277,41.5353,42700.0
2009-08-11 11:40:00,54.64,54.69,54.63,54.68,13200.0,41.5429,41.5809,41.5353,41.5733,13200.0
2009-08-11 11:50:00,54.67,54.73,54.64,54.7,18300.0,41.5657,41.6113,41.5429,41.5885,18300.0
2009-08-11 12:00:00,54.69,54.7,54.66,54.68,14800.0,41.5809,41.5885,41.5581,41.5733,14800.0
2009-08-11 12:10:00,54.7,54.78,54.68,54.78,31600.0,41.5885,41.6494,41.5733,41.6494,31600.0
2009-08-11 12:20:00,54.77,54.77,54.67,54.7,18300.0,41.6418,41.6418,41.5657,41.5885,18300.0
2009-08-11 12:30:00,54.71,54.74,54.71,54.74,11300.0,41.5961,41.6189,41.5961,41.6189,11300.0
2009-08-11 12:40:00,54.74,54.75,54.63,54.63,19000.0,41.6189,41.6265,41.5353,41.5353,19000.0
2009-08-11 12:50:00,54.62,54.62,54.57,54.58,23300.0,41.5277,41.5277,41.4897,41.4973,23300.0
2009-08-11 13:00:00,54.59,54.67,54.59,54.64,29300.0,41.5049,41.5657,41.5049,41.5429,29300.0
2009-08-11 13:10:00,54.65,54.66,54.59,54.65,37200.0,41.5505,41.5581,41.5049,41.5505,37200.0
2009-08-11 13:20:00,54.66,54.68,54.58,54.58,29100.0,41.5581,41.5733,41.4973,41.4973,29100.0
2009-08-11 13:30:00,54.61,54.69,54.61,54.66,33800.0,41.5201,41.5809,41.5201,41.5581,33800.0
2009-08-11 13:40:00,54.64,54.7,54.64,54.7,11600.0,41.5429,41.5885,41.5429,41.5885,11600.0
2009-08-11 13:50:00,54.7,54.76,54.7,54.71,73300.0,41.5885,41.6341,41.5885,41.5961,73300.0
2009-08-11 14:00:00,54.72,54.85,54.72,54.83,44600.0,41.6037,41.7026,41.6037,41.6874,44600.0
2009-08-11 14:10:00,54.84,54.88,54.8,54.83,137300.0,41.695,41.7254,41.6646,41.6874,137300.0
2009-08-11 14:20:00,54.84,54.86,54.77,54.8,96200.0,41.695,41.7102,41.6418,41.6646,96200.0
2009-08-11 14:30:00,54.8,54.82,54.77,54.79,44500.0,41.6646,41.6798,41.6418,41.657,44500.0
2009-08-11 14:40:00,54.79,54.82,54.72,54.74,34700.0,41.657,41.6798,41.6037,41.6189,34700.0
2009-08-11 14:50:00,54.74,54.86,54.74,54.85,66900.0,41.6189,41.7102,41.6189,41.7026,66900.0
2009-08-11 15:00:00,54.85,54.93,54.83,54.84,71600.0,41.7026,41.7634,41.6874,41.695,71600.0
2009-08-11 15:10:00,54.84,54.85,54.8,54.84,72700.0,41.695,41.7026,41.6646,41.695,72700.0
2009-08-11 15:20:00,54.85,54.89,54.81,54.85,74200.0,41.7026,41.733,41.6722,41.7026,74200.0
2009-08-11 15:30:00,54.86,54.88,54.79,54.82,54900.0,41.7102,41.7254,41.657,41.6798,54900.0
2009-08-11 15:40:00,54.83,54.92,54.82,54.86,105100.0,41.6874,41.7558,41.6798,41.7102,105100.0
2009-08-11 15:50:00,54.85,54.86,54.68,54.68,120100.0,41.7026,41.7102,41.5733,41.5733,120100.0
2009-08-12 09:30:00,54.61,54.92,54.61,54.85,81200.0,41.5201,41.7558,41.5201,41.7026,81200.0
2009-08-12 09:40:00,54.85,55.04,54.84,55.03,67200.0,41.7026,41.847,41.695,41.8394,67200.0
2009-08-12 09:50:00,55.03,55.19,55.02,55.18,58300.0,41.8394,41.9611,41.8318,41.9535,58300.0
2009-08-12 10:00:00,55.2,55.34,55.2,55.28,55500.0,41.9687,42.0751,41.9687,42.0295,55500.0
2009-08-12 10:10:00,55.27,55.35,55.25,55.3,27400.0,42.0219,42.0827,42.0067,42.0447,27400.0
2009-08-12 10:20:00,55.31,55.4,55.29,55.36,55200.0,42.0523,42.1207,42.0371,42.0903,55200.0
2009-08-12 10:30:00,55.35,55.37,55.29,55.29,42700.0,42.0827,42.0979,42.0371,42.0371,42700.0
2009-08-12 10:40:00,55.28,55.39,55.27,55.39,14200.0,42.0295,42.1131,42.0219,42.1131,14200.0
2009-08-12 10:50:00,55.4,55.46,55.37,55.4,29100.0,42.1207,42.1664,42.0979,42.1207,29100.0
2009-08-12 11:00:00,55.38,55.42,55.35,55.37,16900.0,42.1055,42.1359,42.0827,42.0979,16900.0
2009-08-12 11:10:00,55.36,55.42,55.36,55.39,29900.0,42.0903,42.1359,42.0903,42.1131,29900.0
2009-08-12 11:20:00,55.4,55.4,55.37,55.39,16800.0,42.1207,42.1207,42.0979,42.1131,16800.0
2009-08-12 11:30:00,55.4,55.43,55.38,55.43,17300.0,42.1207,42.1436,42.1055,42.1436,17300.0
2009-08-12 11:40:00,55.43,55.44,55.39,55.44,30500.0,42.1436,42.1512,42.1131,42.1512,30500.0
2009-08-12 11:50:00,55.43,55.44,55.39,55.42,35800.0,42.1436,42.1512,42.1131,42.1359,35800.0
2009-08-12 12:00:00,55.41,55.45,55.41,55.42,14300.0,42.1283,42.1588,42.1283,42.1359,14300.0
2009-08-12 12:10:00,55.42,55.43,55.39,55.39,26600.0,42.1359,42.1436,42.1131,42.1131,26600.0
2009-08-12 12:20:00,55.38,55.39,55.33,55.38,30900.0,42.1055,42.1131,42.0675,42.1055,30900.0
2009-08-12 12:30:00,55.38,55.39,55.31,55.39,13200.0,42.1055,42.1131,42.0523,42.1131,13200.0
2009-08-12 12:40:00,55.39,55.39,55.31,55.35,18500.0,42.1131,42.1131,42.0523,42.0827,18500.0
2009-08-12 12:50:00,55.35,55.42,55.34,55.42,60700.0,42.0827,42.1359,42.0751,42.1359,60700.0
2009-08-12 13:00:00,55.41,55.45,55.36,55.44,22900.0,42.1283,42.1588,42.0903,42.1512,22900.0
2009-08-12 13:10:00,55.45,55.51,55.45,55.48,50500.0,42.1588,42.2044,42.1588,42.1816,50500.0
2009-08-12 13:20:00,55.49,55.52,55.48,55.48,20800.0,42.1892,42.212,42.1816,42.1816,20800.0
2009-08-12 13:30:00,55.48,55.49,55.43,55.43,13200.0,42.1816,42.1892,42.1436,42.1436,13200.0
2009-08-12 13:40:00,55.44,55.45,55.38,55.43,23600.0,42.1512,42.1588,42.1055,42.1436,23600.0
2009-08-12 13:50:00,55.42,55.44,55.39,55.42,25500.0,42.1359,42.1512,42.1131,42.1359,25500.0
2009-08-12 14:00:00,55.43,55.46,55.42,55.44,18300.0,42.1436,42.1664,42.1359,42.1512,18300.0
2009-08-12 14:10:00,55.44,55.51,55.27,55.29,92100.0,42.1512,42.2044,42.0219,42.0371,92100.0
2009-08-12 14:20:00,55.39,55.47,55.24,55.26,54100.0,42.1131,42.174,41.9991,42.0143,54100.0
2009-08-12 14:30:00,55.25,55.31,55.19,55.21,47500.0,42.0067,42.0523,41.9611,41.9763,47500.0
2009-08-12 14:40:00,55.22,55.29,55.14,55.28,39700.0,41.9839,42.0371,41.9231,42.0295,39700.0
2009-08-12 14:50:00,55.27,55.65,55.23,55.64,168400.0,42.0219,42.3108,41.9915,42.3032,168400.0
2009-08-12 15:00:00,55.64,55.71,55.58,55.62,68000.0,42.3032,42.3564,42.2576,42.288,68000.0
2009-08-12 15:10:00,55.6,55.67,55.57,55.64,51700.0,42.2728,42.326,42.25,42.3032,51700.0
2009-08-12 15:20:00,55.65,55.68,55.55,55.63,42600.0,42.3108,42.3336,42.2348,42.2956,42600.0
2009-08-12 15:30:00,55.64,55.72,55.6,55.65,49600.0,42.3032,42.364,42.2728,42.3108,49600.0
2009-08-12 15:40:00,55.66,55.66,55.41,55.48,100800.0,42.3184,42.3184,42.1283,42.1816,100800.0
2009-08-12 15:50:00,55.48,55.5,55.24,55.31,159200.0,42.1816,42.1968,41.9991,42.0523,159200.0
2009-08-13 09:30:00,55.57,55.57,55.32,55.47,216700.0,42.25,42.25,42.0599,42.174,216700.0
2009-08-13 09:40:00,55.45,55.46,55.32,55.32,107400.0,42.1588,42.1664,42.0599,42.0599,107400.0
2009-08-13 09:50:00,55.31,55.31,55.02,55.1,57600.0,42.0523,42.0523,41.8318,41.8927,57600.0
2009-08-13 10:00:00,55.08,55.27,55.04,55.23,57400.0,41.8774,42.0219,41.847,41.9915,57400.0
2009-08-13 10:10:00,55.25,55.32,55.18,55.23,56000.0,42.0067,42.0599,41.9535,41.9915,56000.0
2009-08-13 10:20:00,55.23,55.38,55.23,55.32,56000.0,41.9915,42.1055,41.9915,42.0599,56000.0
2009-08-13 10:30:00,55.33,55.5,55.31,55.48,40800.0,42.0675,42.1968,42.0523,42.1816,40800.0
2009-08-13 10:40:00,55.49,55.56,55.49,55.51,44700.0,42.1892,42.2424,42.1892,42.2044,44700.0
2009-08-13 10:50:00,55.52,55.66,55.51,55.6,49400.0,42.212,42.3184,42.2044,42.2728,49400.0
2009-08-13 11:00:00,55.61,55.65,55.57,55.61,65900.0,42.2804,42.3108,42.25,42.2804,65900.0
2009-08-13 11:10:00,55.61,55.61,55.49,55.5,36500.0,42.2804,42.2804,42.1892,42.1968,36500.0
2009-08-13 11:20:00,55.48,55.52,55.45,55.49,22800.0,42.1816,42.212,42.1588,42.1892,22800.0
2009-08-13 11:30:00,55.49,55.52,55.42,55.52,19200.0,42.1892,42.212,42.1359,42.212,19200.0
2009-08-13 11:40:00,55.53,55.53,55.49,55.49,15100.0,42.2196,42.2196,42.1892,42.1892,15100.0
2009-08-13 11:50:00,55.49,55.55,55.47,55.54,58700.0,42.1892,42.2348,42.174,42.2272,58700.0
2009-08-13 12:00:00,55.56,55.58,55.52,55.55,19800.0,42.2424,42.2576,42.212,42.2348,19800.0
2009-08-13 12:10:00,55.55,55.58,55.52,55.58,20400.0,42.2348,42.2576,42.212,42.2576,20400.0
2009-08-13 12:20:00,55.57,55.58,55.54,55.54,56400.0,42.25,42.2576,42.2272,42.2272,56400.0
2009-08-13 12:30:00,55.55,55.6,55.54,55.6,40200.0,42.2348,42.2728,42.2272,42.2728,40200.0
2009-08-13 12:40:00,55.61,55.62,55.56,55.58,28000.0,42.2804,42.288,42.2424,42.2576,28000.0
2009-08-13 12:50:00,55.57,55.59,55.55,55.56,13000.0,42.25,42.2652,42.2348,42.2424,13000.0
2009-08-13 13:00:00,55.56,55.75,55.56,55.69,53700.0,42.2424,42.3868,42.2424,42.3412,53700.0
2009-08-13 13:10:00,55.7,55.71,55.51,55.54,52100.0,42.3488,42.3564,42.2044,42.2272,52100.0
2009-08-13 13:20:00,55.54,55.58,55.51,55.51,23300.0,42.2272,42.2576,42.2044,42.2044,23300.0
2009-08-13 13:30:00,55.51,55.58,55.51,55.57,24400.0,42.2044,42.2576,42.2044,42.25,24400.0
2009-08-13 13:40:00,55.57,55.58,55.53,55.56,18300.0,42.25,42.2576,42.2196,42.2424,18300.0
2009-08-13 13:50:00,55.55,55.56,55.43,55.47,59300.0,42.2348,42.2424,42.1436,42.174,59300.0
2009-08-13 14:00:00,55.47,55.48,55.36,55.38,28500.0,42.174,42.1816,42.0903,42.1055,28500.0
2009-08-13 14:10:00,55.38,55.38,55.27,55.37,64200.0,42.1055,42.1055,42.0219,42.0979,64200.0
2009-08-13 14:20:00,55.37,55.43,55.34,55.4,23000.0,42.0979,42.1436,42.0751,42.1207,23000.0
2009-08-13 14:30:00,55.46,55.49,55.39,55.47,58900.0,42.1664,42.1892,42.1131,42.174,58900.0
2009-08-13 14:40:00,55.47,55.54,55.47,55.48,32400.0,42.174,42.2272,42.174,42.1816,32400.0
2009-08-13 14:50:00,55.49,55.52,55.39,55.39,24600.0,42.1892,42.212,42.1131,42.1131,24600.0
2009-08-13 15:00:00,55.4,55.49,55.4,55.48,70300.0,42.1207,42.1892,42.1207,42.1816,70300.0
2009-08-13 15:10:00,55.48,55.64,55.47,55.6,126700.0,42.1816,42.3032,42.174,42.2728,126700.0
2009-08-13 15:20:00,55.6,55.64,55.57,55.59,83200.0,42.2728,42.3032,42.25,42.2652,83200.0
2009-08-13 15:30:00,55.6,55.65,55.57,55.6,76300.0,42.2728,42.3108,42.25,42.2728,76300.0
2009-08-13 15:40:00,55.59,55.71,55.59,55.65,108000.0,42.2652,42.3564,42.2652,42.3108,108000.0
2009-08-13 15:50:00,55.65,55.74,55.61,55.74,154000.0,42.3108,42.3792,42.2804,42.3792,154000.0
2009-08-14 09:30:00,55.74,55.75,55.52,55.56,48500.0,42.3792,42.3868,42.212,42.2424,48500.0
2009-08-14 09:40:00,55.56,55.57,55.37,55.43,52800.0,42.2424,42.25,42.0979,42.1436,52800.0
2009-08-14 09:50:00,55.44,55.5,55.14,55.2,179800.0,42.1512,42.1968,41.9231,41.9687,179800.0
2009-08-14 10:00:00,55.17,55.17,54.98,55.05,138500.0,41.9459,41.9459,41.8014,41.8546,138500.0
2009-08-14 10:10:00,55.06,55.08,54.81,54.9,172500.0,41.8622,41.8774,41.6722,41.7406,172500.0
2009-08-14 10:20:00,54.9,55.0,54.86,54.94,124500.0,41.7406,41.8166,41.7102,41.771,124500.0
2009-08-14 10:30:00,54.92,54.98,54.86,54.95,81600.0,41.7558,41.8014,41.7102,41.7786,81600.0
2009-08-14 10:40:00,54.94,54.98,54.88,54.93,57600.0,41.771,41.8014,41.7254,41.7634,57600.0
2009-08-14 10:50:00,54.92,54.94,54.81,54.94,832900.0,41.7558,41.771,41.6722,41.771,832900.0
2009-08-14 11:00:00,54.93,55.0,54.89,54.92,429000.0,41.7634,41.8166,41.733,41.7558,429000.0
2009-08-14 11:10:00,54.92,54.94,54.85,54.88,54400.0,41.7558,41.771,41.7026,41.7254,54400.0
2009-08-14 11:20:00,54.88,54.92,54.8,54.8,40600.0,41.7254,41.7558,41.6646,41.6646,40600.0
2009-08-14 11:30:00,54.8,54.87,54.71,54.83,51900.0,41.6646,41.7178,41.5961,41.6874,51900.0
2009-08-14 11:40:00,54.82,54.88,54.82,54.83,25000.0,41.6798,41.7254,41.6798,41.6874,25000.0
2009-08-14 11:50:00,54.83,54.85,54.78,54.81,32300.0,41.6874,41.7026,41.6494,41.6722,32300.0
2009-08-14 12:00:00,54.8,54.81,54.78,54.79,18000.0,41.6646,41.6722,41.6494,41.657,18000.0
2009-08-14 12:10:00,54.8,54.87,54.79,54.86,26000.0,41.6646,41.7178,41.657,41.7102,26000.0
2009-08-14 12:20:00,54.86,54.87,54.77,54.8,21000.0,41.7102,41.7178,41.6418,41.6646,21000.0
2009-08-14 12:30:00,54.78,54.85,54.77,54.85,13900.0,41.6494,41.7026,41.6418,41.7026,13900.0
2009-08-14 12:40:00,54.85,54.88,54.79,54.87,10500.0,41.7026,41.7254,41.657,41.7178,10500.0
2009-08-14 12:50:00,54.88,54.94,54.85,54.92,5500.0,41.7254,41.771,41.7026,41.7558,5500.0
2009-08-14 13:00:00,54.92,54.92,54.85,54.85,7200.0,41.7558,41.7558,41.7026,41.7026,7200.0
2009-08-14 13:10:00,54.84,54.93,54.84,54.91,27700.0,41.695,41.7634,41.695,41.7482,27700.0
2009-08-14 13:20:00,54.91,54.92,54.86,54.87,10400.0,41.7482,41.7558,41.7102,41.7178,10400.0
2009-08-14 13:30:00,54.86,54.88,54.8,54.82,23600.0,41.7102,41.7254,41.6646,41.6798,23600.0
2009-08-14 13:40:00,54.82,54.86,54.82,54.86,6500.0,41.6798,41.7102,41.6798,41.7102,6500.0
2009-08-14 13:50:00,54.85,54.89,54.83,54.89,5300.0,41.7026,41.733,41.6874,41.733,5300.0
2009-08-14 14:00:00,54.9,54.9,54.83,54.83,19700.0,41.7406,41.7406,41.6874,41.6874,19700.0
2009-08-14 14:10:00,54.84,54.9,54.81,54.87,19200.0,41.695,41.7406,41.6722,41.7178,19200.0
2009-08-14 14:20:00,54.86,54.87,54.83,54.86,17100.0,41.7102,41.7178,41.6874,41.7102,17100.0
2009-08-14 14:30:00,54.84,54.9,54.82,54.89,53700.0,41.695,41.7406,41.6798,41.733,53700.0
2009-08-14 14:40:00,54.89,54.97,54.89,54.96,35800.0,41.733,41.7938,41.733,41.7862,35800.0
2009-08-14 14:50:00,54.96,54.96,54.89,54.92,17400.0,41.7862,41.7862,41.733,41.7558,17400.0
2009-08-14 15:00:00,54.92,55.0,54.92,54.98,48900.0,41.7558,41.8166,41.7558,41.8014,48900.0
2009-08-14 15:10:00,54.98,54.98,54.91,54.94,48400.0,41.8014,41.8014,41.7482,41.771,48400.0
2009-08-14 15:20:00,54.95,54.96,54.85,54.87,25900.0,41.7786,41.7862,41.7026,41.7178,25900.0
2009-08-14 15:30:00,54.87,55.04,54.87,55.02,57900.0,41.7178,41.847,41.7178,41.8318,57900.0
2009-08-14 15:40:00,55.02,55.13,54.97,55.03,161000.0,41.8318,41.9155,41.7938,41.8394,161000.0
2009-08-14 15:50:00,55.03,55.24,55.01,55.23,150600.0,41.8394,41.9991,41.8242,41.9915,150600.0
2009-08-17 09:30:00,54.19,54.26,53.94,53.96,396500.0,41.2008,41.254,41.0107,41.0259,396500.0
2009-08-17 09:40:00,53.95,54.07,53.86,53.92,53500.0,41.0183,41.1095,40.9499,40.9955,53500.0
2009-08-17 09:50:00,53.93,54.07,53.92,54.05,89300.0,41.0031,41.1095,40.9955,41.0943,89300.0
2009-08-17 10:00:00,54.0,54.07,53.95,54.0,88200.0,41.0563,41.1095,41.0183,41.0563,88200.0
2009-08-17 10:10:00,54.0,54.02,53.91,53.99,96700.0,41.0563,41.0715,40.9879,41.0487,96700.0
2009-08-17 10:20:00,53.98,54.06,53.96,54.05,57800.0,41.0411,41.1019,41.0259,41.0943,57800.0
2009-08-17 10:30:00,54.05,54.06,53.97,54.01,44200.0,41.0943,41.1019,41.0335,41.0639,44200.0
2009-08-17 10:40:00,54.01,54.06,53.97,53.99,84600.0,41.0639,41.1019,41.0335,41.0487,84600.0
2009-08-17 10:50:00,54.0,54.04,53.93,53.97,51100.0,41.0563,41.0867,41.0031,41.0335,51100.0
2009-08-17 11:00:00,53.97,53.98,53.9,53.91,56200.0,41.0335,41.0411,40.9803,40.9879,56200.0
2009-08-17 11:10:00,53.91,53.96,53.84,53.85,60300.0,40.9879,41.0259,40.9347,40.9423,60300.0
2009-08-17 11:20:00,53.86,54.04,53.86,54.03,39800.0,40.9499,41.0867,40.9499,41.0791,39800.0
2009-08-17 11:30:00,54.03,54.04,54.0,54.04,15100.0,41.0791,41.0867,41.0563,41.0867,15100.0
2009-08-17 11:40:00,54.04,54.08,54.01,54.03,18600.0,41.0867,41.1171,41.0639,41.0791,18600.0
2009-08-17 11:50:00,54.04,54.14,54.04,54.1,24400.0,41.0867,41.1628,41.0867,41.1323,24400.0
2009-08-17 12:00:00,54.11,54.12,54.02,54.03,29600.0,41.14,41.1476,41.0715,41.0791,29600.0
2009-08-17 12:10:00,54.03,54.08,54.02,54.05,26200.0,41.0791,41.1171,41.0715,41.0943,26200.0
2009-08-17 12:20:00,54.06,54.09,54.05,54.08,16900.0,41.1019,41.1247,41.0943,41.1171,16900.0
2009-08-17 12:30:00,54.08,54.09,54.04,54.05,13400.0,41.1171,41.1247,41.0867,41.0943,13400.0
2009-08-17 12:40:00,54.05,54.06,54.02,54.04,16900.0,41.0943,41.1019,41.0715,41.0867,16900.0
2009-08-17 12:50:00,54.04,54.06,54.04,54.05,19800.0,41.0867,41.1019,41.0867,41.0943,19800.0
2009-08-17 13:00:00,54.04,54.04,53.95,53.99,33300.0,41.0867,41.0867,41.0183,41.0487,33300.0
2009-08-17 13:10:00,53.99,54.05,53.98,54.05,33700.0,41.0487,41.0943,41.0411,41.0943,33700.0
2009-08-17 13:20:00,54.04,54.04,53.99,54.03,21300.0,41.0867,41.0867,41.0487,41.0791,21300.0
2009-08-17 13:30:00,54.02,54.03,53.96,53.98,39500.0,41.0715,41.0791,41.0259,41.0411,39500.0
2009-08-17 13:40:00,53.97,54.04,53.93,54.01,27400.0,41.0335,41.0867,41.0031,41.0639,27400.0
2009-08-17 13:50:00,54.01,54.08,53.99,54.07,28900.0,41.0639,41.1171,41.0487,41.1095,28900.0
2009-08-17 14:00:00,54.08,54.08,54.0,54.02,29000.0,41.1171,41.1171,41.0563,41.0715,29000.0
2009-08-17 14:10:00,54.01,54.04,54.01,54.02,17500.0,41.0639,41.0867,41.0639,41.0715,17500.0
2009-08-17 14:20:00,54.03,54.08,53.98,54.07,23000.0,41.0791,41.1171,41.0411,41.1095,23000.0
2009-08-17 14:30:00,54.07,54.07,54.03,54.04,21700.0,41.1095,41.1095,41.0791,41.0867,21700.0
2009-08-17 14:40:00,54.03,54.04,53.95,53.96,22900.0,41.0791,41.0867,41.0183,41.0259,22900.0
2009-08-17 14:50:00,53.95,54.01,53.95,53.98,28800.0,41.0183,41.0639,41.0183,41.0411,28800.0
2009-08-17 15:00:00,53.99,54.07,53.99,54.01,54100.0,41.0487,41.1095,41.0487,41.0639,54100.0
2009-08-17 15:10:00,54.02,54.03,53.94,53.97,31700.0,41.0715,41.0791,41.0107,41.0335,31700.0
2009-08-17 15:20:00,53.96,53.99,53.87,53.93,76000.0,41.0259,41.0487,40.9575,41.0031,76000.0
2009-08-17 15:30:00,53.92,53.96,53.91,53.93,36700.0,40.9955,41.0259,40.9879,41.0031,36700.0
2009-08-17 15:40:00,53.93,53.93,53.8,53.86,136100.0,41.0031,41.0031,40.9043,40.9499,136100.0
2009-08-17 15:50:00,53.85,53.96,53.85,53.87,204200.0,40.9423,41.0259,40.9423,40.9575,204200.0
2009-08-18 09:30:00,53.99,54.16,53.99,54.08,97900.0,41.0487,41.178,41.0487,41.1171,97900.0
2009-08-18 09:40:00,54.07,54.12,53.93,53.96,74100.0,41.1095,41.1476,41.0031,41.0259,74100.0
2009-08-18 09:50:00,53.96,54.07,53.93,54.01,25700.0,41.0259,41.1095,41.0031,41.0639,25700.0
2009-08-18 10:00:00,54.02,54.23,54.01,54.18,98700.0,41.0715,41.2312,41.0639,41.1932,98700.0
2009-08-18 10:10:00,54.2,54.26,54.16,54.16,89700.0,41.2084,41.254,41.178,41.178,89700.0
2009-08-18 10:20:00,54.18,54.21,54.1,54.11,46300.0,41.1932,41.216,41.1323,41.14,46300.0
2009-08-18 10:30:00,54.1,54.17,54.08,54.16,32100.0,41.1323,41.1856,41.1171,41.178,32100.0
2009-08-18 10:40:00,54.17,54.18,54.1,54.17,45600.0,41.1856,41.1932,41.1323,41.1856,45600.0
2009-08-18 10:50:00,54.17,54.17,54.09,54.11,41700.0,41.1856,41.1856,41.1247,41.14,41700.0
2009-08-18 11:00:00,54.11,54.2,54.11,54.2,19800.0,41.14,41.2084,41.14,41.2084,19800.0
2009-08-18 11:10:00,54.21,54.25,54.19,54.21,93800.0,41.216,41.2464,41.2008,41.216,93800.0
2009-08-18 11:20:00,54.22,54.25,54.18,54.23,45000.0,41.2236,41.2464,41.1932,41.2312,45000.0
2009-08-18 11:30:00,54.24,54.39,54.24,54.36,77500.0,41.2388,41.3528,41.2388,41.33,77500.0
2009-08-18 11:40:00,54.34,54.35,54.32,54.33,18300.0,41.3148,41.3224,41.2996,41.3072,18300.0
2009-08-18 11:50:00,54.32,54.38,54.32,54.35,48800.0,41.2996,41.3452,41.2996,41.3224,48800.0
2009-08-18 12:00:00,54.36,54.46,54.34,54.41,82300.0,41.33,41.4061,41.3148,41.368,82300.0
2009-08-18 12:10:00,54.41,54.43,54.37,54.37,49300.0,41.368,41.3832,41.3376,41.3376,49300.0
2009-08-18 12:20:00,54.38,54.39,54.36,54.37,15500.0,41.3452,41.3528,41.33,41.3376,15500.0
2009-08-18 12:30:00,54.38,54.38,54.35,54.35,21000.0,41.3452,41.3452,41.3224,41.3224,21000.0
2009-08-18 12:40:00,54.36,54.46,54.36,54.43,60000.0,41.33,41.4061,41.33,41.3832,60000.0
2009-08-18 12:50:00,54.42,54.43,54.39,54.41,16400.0,41.3756,41.3832,41.3528,41.368,16400.0
2009-08-18 13:00:00,54.41,54.47,54.39,54.41,53000.0,41.368,41.4137,41.3528,41.368,53000.0
2009-08-18 13:10:00,54.42,54.42,54.35,54.36,42800.0,41.3756,41.3756,41.3224,41.33,42800.0
2009-08-18 13:20:00,54.37,54.39,54.37,54.39,28300.0,41.3376,41.3528,41.3376,41.3528,28300.0
2009-08-18 13:30:00,54.4,54.42,54.3,54.3,70600.0,41.3604,41.3756,41.2844,41.2844,70600.0
2009-08-18 13:40:00,54.3,54.35,54.3,54.35,14500.0,41.2844,41.3224,41.2844,41.3224,14500.0
2009-08-18 13:50:00,54.35,54.37,54.34,54.37,8100.0,41.3224,41.3376,41.3148,41.3376,8100.0
2009-08-18 14:00:00,54.37,54.44,54.37,54.4,35500.0,41.3376,41.3909,41.3376,41.3604,35500.0
2009-08-18 14:10:00,54.4,54.44,54.4,54.42,31600.0,41.3604,41.3909,41.3604,41.3756,31600.0
2009-08-18 14:20:00,54.42,54.48,54.4,54.47,40300.0,41.3756,41.4213,41.3604,41.4137,40300.0
2009-08-18 14:30:00,54.48,54.5,54.38,54.4,49400.0,41.4213,41.4365,41.3452,41.3604,49400.0
2009-08-18 14:40:00,54.4,54.45,54.38,54.43,23400.0,41.3604,41.3985,41.3452,41.3832,23400.0
2009-08-18 14:50:00,54.42,54.45,54.4,54.41,34900.0,41.3756,41.3985,41.3604,41.368,34900.0
2009-08-18 15:00:00,54.42,54.48,54.42,54.45,26100.0,41.3756,41.4213,41.3756,41.3985,26100.0
2009-08-18 15:10:00,54.46,54.52,54.45,54.52,45900.0,41.4061,41.4517,41.3985,41.4517,45900.0
2009-08-18 15:20:00,54.51,54.51,54.4,54.42,45400.0,41.4441,41.4441,41.3604,41.3756,45400.0
2009-08-18 15:30:00,54.42,54.44,54.39,54.41,58000.0,41.3756,41.3909,41.3528,41.368,58000.0
2009-08-18 15:40:00,54.42,54.47,54.42,54.46,60900.0,41.3756,41.4137,41.3756,41.4061,60900.0
2009-08-18 15:50:00,54.46,54.51,54.35,54.38,179000.0,41.4061,41.4441,41.3224,41.3452,179000.0
2009-08-19 09:30:00,53.89,54.06,53.85,54.03,88300.0,40.9727,41.1019,40.9423,41.0791,88300.0
2009-08-19 09:40:00,54.05,54.25,54.03,54.13,76400.0,41.0943,41.2464,41.0791,41.1552,76400.0
2009-08-19 09:50:00,54.14,54.25,54.13,54.16,53000.0,41.1628,41.2464,41.1552,41.178,53000.0
2009-08-19 10:00:00,54.18,54.41,54.18,54.36,61700.0,41.1932,41.368,41.1932,41.33,61700.0
2009-08-19 10:10:00,54.36,54.4,54.23,54.26,103000.0,41.33,41.3604,41.2312,41.254,103000.0
2009-08-19 10:20:00,54.25,54.3,54.19,54.26,78800.0,41.2464,41.2844,41.2008,41.254,78800.0
2009-08-19 10:30:00,54.27,54.45,54.27,54.38,65600.0,41.2616,41.3985,41.2616,41.3452,65600.0
2009-08-19 10:40:00,54.38,54.43,54.27,54.3,54700.0,41.3452,41.3832,41.2616,41.2844,54700.0
2009-08-19 10:50:00,54.31,54.33,54.26,54.3,14500.0,41.292,41.3072,41.254,41.2844,14500.0
2009-08-19 11:00:00,54.3,54.4,54.27,54.34,27300.0,41.2844,41.3604,41.2616,41.3148,27300.0
2009-08-19 11:10:00,54.34,54.38,54.28,54.36,18600.0,41.3148,41.3452,41.2692,41.33,18600.0
2009-08-19 11:20:00,54.35,54.35,54.3,54.33,23400.0,41.3224,41.3224,41.2844,41.3072,23400.0
2009-08-19 11:30:00,54.35,54.38,54.3,54.31,21400.0,41.3224,41.3452,41.2844,41.292,21400.0
2009-08-19 11:40:00,54.31,54.43,54.3,54.43,22300.0,41.292,41.3832,41.2844,41.3832,22300.0
2009-08-19 11:50:00,54.43,54.71,54.43,54.71,47400.0,41.3832,41.5961,41.3832,41.5961,47400.0
2009-08-19 12:00:00,54.71,54.86,54.68,54.85,76100.0,41.5961,41.7102,41.5733,41.7026,76100.0
2009-08-19 12:10:00,54.84,54.93,54.81,54.82,52200.0,41.695,41.7634,41.6722,41.6798,52200.0
2009-08-19 12:20:00,54.82,54.84,54.8,54.82,8200.0,41.6798,41.695,41.6646,41.6798,8200.0
2009-08-19 12:30:00,54.82,54.85,54.77,54.84,7400.0,41.6798,41.7026,41.6418,41.695,7400.0
2009-08-19 12:40:00,54.84,54.84,54.78,54.79,30200.0,41.695,41.695,41.6494,41.657,30200.0
2009-08-19 12:50:00,54.79,54.89,54.79,54.87,23000.0,41.657,41.733,41.657,41.7178,23000.0
2009-08-19 13:00:00,54.85,54.92,54.84,54.92,22400.0,41.7026,41.7558,41.695,41.7558,22400.0
2009-08-19 13:10:00,54.91,54.98,54.9,54.92,29700.0,41.7482,41.8014,41.7406,41.7558,29700.0
2009-08-19 13:20:00,54.91,54.95,54.89,54.89,20700.0,41.7482,41.7786,41.733,41.733,20700.0
2009-08-19 13:30:00,54.89,54.92,54.86,54.92,15100.0,41.733,41.7558,41.7102,41.7558,15100.0
2009-08-19 13:40:00,54.92,54.92,54.88,54.91,10900.0,41.7558,41.7558,41.7254,41.7482,10900.0
2009-08-19 13:50:00,54.93,54.93,54.9,54.91,20300.0,41.7634,41.7634,41.7406,41.7482,20300.0
2009-08-19 14:00:00,54.92,54.95,54.87,54.88,15600.0,41.7558,41.7786,41.7178,41.7254,15600.0
2009-08-19 14:10:00,54.87,54.9,54.85,54.86,14200.0,41.7178,41.7406,41.7026,41.7102,14200.0
2009-08-19 14:20:00,54.85,54.88,54.82,54.84,23600.0,41.7026,41.7254,41.6798,41.695,23600.0
2009-08-19 14:30:00,54.85,54.85,54.78,54.79,28100.0,41.7026,41.7026,41.6494,41.657,28100.0
2009-08-19 14:40:00,54.78,54.81,54.77,54.78,26800.0,41.6494,41.6722,41.6418,41.6494,26800.0
2009-08-19 14:50:00,54.77,54.86,54.76,54.85,19400.0,41.6418,41.7102,41.6341,41.7026,19400.0
2009-08-19 15:00:00,54.84,54.84,54.69,54.7,45000.0,41.695,41.695,41.5809,41.5885,45000.0
2009-08-19 15:10:00,54.71,54.72,54.63,54.68,71100.0,41.5961,41.6037,41.5353,41.5733,71100.0
2009-08-19 15:20:00,54.69,54.73,54.67,54.73,37400.0,41.5809,41.6113,41.5657,41.6113,37400.0
2009-08-19 15:30:00,54.72,54.78,54.65,54.78,50100.0,41.6037,41.6494,41.5505,41.6494,50100.0
2009-08-19 15:40:00,54.77,54.8,54.71,54.74,75500.0,41.6418,41.6646,41.5961,41.6189,75500.0
2009-08-19 15:50:00,54.74,54.85,54.73,54.83,62300.0,41.6189,41.7026,41.6113,41.6874,62300.0
2009-08-20 09:30:00,54.88,55.02,54.76,55.02,99000.0,41.7254,41.8318,41.6341,41.8318,99000.0
2009-08-20 09:40:00,55.04,55.14,55.03,55.1,63100.0,41.847,41.9231,41.8394,41.8927,63100.0
2009-08-20 09:50:00,55.12,55.23,55.04,55.21,65500.0,41.9079,41.9915,41.847,41.9763,65500.0
2009-08-20 10:00:00,55.23,55.26,55.08,55.13,86000.0,41.9915,42.0143,41.8774,41.9155,86000.0
2009-08-20 10:10:00,55.14,55.16,55.06,55.14,56200.0,41.9231,41.9383,41.8622,41.9231,56200.0
2009-08-20 10:20:00,55.12,55.18,55.12,55.18,27100.0,41.9079,41.9535,41.9079,41.9535,27100.0
2009-08-20 10:30:00,55.18,55.25,55.16,55.24,39300.0,41.9535,42.0067,41.9383,41.9991,39300.0
2009-08-20 10:40:00,55.24,55.35,55.23,55.3,75700.0,41.9991,42.0827,41.9915,42.0447,75700.0
2009-08-20 10:50:00,55.3,55.31,55.26,55.26,33800.0,42.0447,42.0523,42.0143,42.0143,33800.0
2009-08-20 11:00:00,55.26,55.27,55.22,55.25,13100.0,42.0143,42.0219,41.9839,42.0067,13100.0
2009-08-20 11:10:00,55.25,55.28,55.24,55.24,14100.0,42.0067,42.0295,41.9991,41.9991,14100.0
2009-08-20 11:20:00,55.24,55.24,55.21,55.23,32100.0,41.9991,41.9991,41.9763,41.9915,32100.0
2009-08-20 11:30:00,55.23,55.27,55.15,55.16,46100.0,41.9915,42.0219,41.9307,41.9383,46100.0
2009-08-20 11:40:00,55.16,55.19,55.15,55.18,17200.0,41.9383,41.9611,41.9307,41.9535,17200.0
2009-08-20 11:50:00,55.18,55.25,55.18,55.19,14900.0,41.9535,42.0067,41.9535,41.9611,14900.0
2009-08-20 12:00:00,55.2,55.25,55.2,55.24,12400.0,41.9687,42.0067,41.9687,41.9991,12400.0
2009-08-20 12:10:00,55.24,55.24,55.21,55.22,12300.0,41.9991,41.9991,41.9763,41.9839,12300.0
2009-08-20 12:20:00,55.21,55.22,55.16,55.19,33000.0,41.9763,41.9839,41.9383,41.9611,33000.0
2009-08-20 12:30:00,55.21,55.23,55.19,55.23,18600.0,41.9763,41.9915,41.9611,41.9915,18600.0
2009-08-20 12:40:00,55.23,55.3,55.22,55.28,28300.0,41.9915,42.0447,41.9839,42.0295,28300.0
2009-08-20 12:50:00,55.27,55.29,55.24,55.26,31500.0,42.0219,42.0371,41.9991,42.0143,31500.0
2009-08-20 13:00:00,55.25,55.28,55.25,55.26,13000.0,42.0067,42.0295,42.0067,42.0143,13000.0
2009-08-20 13:10:00,55.25,55.25,55.21,55.25,18900.0,42.0067,42.0067,41.9763,42.0067,18900.0
2009-08-20 13:20:00,55.23,55.28,55.21,55.26,26300.0,41.9915,42.0295,41.9763,42.0143,26300.0
2009-08-20 13:30:00,55.26,55.31,55.26,55.28,17400.0,42.0143,42.0523,42.0143,42.0295,17400.0
2009-08-20 13:40:00,55.27,55.29,55.22,55.27,24300.0,42.0219,42.0371,41.9839,42.0219,24300.0
2009-08-20 13:50:00,55.26,55.3,55.25,55.27,27000.0,42.0143,42.0447,42.0067,42.0219,27000.0
2009-08-20 14:00:00,55.27,55.3,55.26,55.3,28500.0,42.0219,42.0447,42.0143,42.0447,28500.0
2009-08-20 14:10:00,55.3,55.3,55.27,55.28,13400.0,42.0447,42.0447,42.0219,42.0295,13400.0
2009-08-20 14:20:00,55.27,55.28,55.22,55.23,28100.0,42.0219,42.0295,41.9839,41.9915,28100.0
2009-08-20 14:30:00,55.24,55.26,55.21,55.25,31900.0,41.9991,42.0143,41.9763,42.0067,31900.0
2009-08-20 14:40:00,55.24,55.24,55.2,55.23,30000.0,41.9991,41.9991,41.9687,41.9915,30000.0
2009-08-20 14:50:00,55.23,55.27,55.22,55.25,23500.0,41.9915,42.0219,41.9839,42.0067,23500.0
2009-08-20 15:00:00,55.24,55.39,55.24,55.37,102800.0,41.9991,42.1131,41.9991,42.0979,102800.0
2009-08-20 15:10:00,55.37,55.38,55.34,55.36,31200.0,42.0979,42.1055,42.0751,42.0903,31200.0
2009-08-20 15:20:00,55.36,55.41,55.36,55.39,35600.0,42.0903,42.1283,42.0903,42.1131,35600.0
2009-08-20 15:30:00,55.39,55.49,55.39,55.44,101800.0,42.1131,42.1892,42.1131,42.1512,101800.0
2009-08-20 15:40:00,55.44,55.48,55.38,55.39,103500.0,42.1512,42.1816,42.1055,42.1131,103500.0
2009-08-20 15:50:00,55.39,55.43,55.36,55.39,86800.0,42.1131,42.1436,42.0903,42.1131,86800.0
2009-08-21 09:30:00,55.8,55.87,55.75,55.79,84500.0,42.4249,42.4781,42.3868,42.4173,84500.0
2009-08-21 09:40:00,55.79,55.88,55.78,55.78,73800.0,42.4173,42.4857,42.4097,42.4097,73800.0
2009-08-21 09:50:00,55.77,55.9,55.71,55.9,87200.0,42.4021,42.5009,42.3564,42.5009,87200.0
2009-08-21 10:00:00,55.92,56.3,55.92,56.22,240000.0,42.5161,42.805,42.5161,42.7442,240000.0
2009-08-21 10:10:00,56.21,56.43,56.21,56.36,96500.0,42.7366,42.9039,42.7366,42.8506,96500.0
2009-08-21 10:20:00,56.36,56.36,56.24,56.24,42500.0,42.8506,42.8506,42.7594,42.7594,42500.0
2009-08-21 10:30:00,56.24,56.33,56.24,56.33,20300.0,42.7594,42.8278,42.7594,42.8278,20300.0
2009-08-21 10:40:00,56.34,56.36,56.27,56.27,60600.0,42.8354,42.8506,42.7822,42.7822,60600.0
2009-08-21 10:50:00,56.27,56.27,56.2,56.26,19900.0,42.7822,42.7822,42.729,42.7746,19900.0
2009-08-21 11:00:00,56.26,56.32,56.25,56.3,43200.0,42.7746,42.8202,42.767,42.805,43200.0
2009-08-21 11:10:00,56.29,56.3,56.24,56.27,28800.0,42.7974,42.805,42.7594,42.7822,28800.0
2009-08-21 11:20:00,56.26,56.32,56.24,56.3,24000.0,42.7746,42.8202,42.7594,42.805,24000.0
2009-08-21 11:30:00,56.29,56.34,56.28,56.32,18500.0,42.7974,42.8354,42.7898,42.8202,18500.0
2009-08-21 11:40:00,56.34,56.38,56.32,56.38,15700.0,42.8354,42.8658,42.8202,42.8658,15700.0
2009-08-21 11:50:00,56.38,56.38,56.32,56.33,10300.0,42.8658,42.8658,42.8202,42.8278,10300.0
2009-08-21 12:00:00,56.33,56.34,56.29,56.3,18700.0,42.8278,42.8354,42.7974,42.805,18700.0
2009-08-21 12:10:00,56.3,56.31,56.28,56.29,10500.0,42.805,42.8126,42.7898,42.7974,10500.0
2009-08-21 12:20:00,56.29,56.33,56.28,56.33,19100.0,42.7974,42.8278,42.7898,42.8278,19100.0
2009-08-21 12:30:00,56.33,56.33,56.27,56.27,13300.0,42.8278,42.8278,42.7822,42.7822,13300.0
2009-08-21 12:40:00,56.27,56.33,56.27,56.32,8300.0,42.7822,42.8278,42.7822,42.8202,8300.0
2009-08-21 12:50:00,56.32,56.33,56.27,56.29,11400.0,42.8202,42.8278,42.7822,42.7974,11400.0
2009-08-21 13:00:00,56.3,56.31,56.28,56.3,13300.0,42.805,42.8126,42.7898,42.805,13300.0
2009-08-21 13:10:00,56.3,56.33,56.28,56.3,14700.0,42.805,42.8278,42.7898,42.805,14700.0
2009-08-21 13:20:00,56.31,56.34,56.29,56.31,33100.0,42.8126,42.8354,42.7974,42.8126,33100.0
2009-08-21 13:30:00,56.31,56.31,56.26,56.29,14400.0,42.8126,42.8126,42.7746,42.7974,14400.0
2009-08-21 13:40:00,56.28,56.29,56.22,56.23,51100.0,42.7898,42.7974,42.7442,42.7518,51100.0
2009-08-21 13:50:00,56.22,56.26,56.22,56.23,28700.0,42.7442,42.7746,42.7442,42.7518,28700.0
2009-08-21 14:00:00,56.22,56.25,56.19,56.24,36800.0,42.7442,42.767,42.7214,42.7594,36800.0
2009-08-21 14:10:00,56.24,56.29,56.23,56.25,64600.0,42.7594,42.7974,42.7518,42.767,64600.0
2009-08-21 14:20:00,56.25,56.26,56.24,56.26,29300.0,42.767,42.7746,42.7594,42.7746,29300.0
2009-08-21 14:30:00,56.27,56.3,56.27,56.28,16800.0,42.7822,42.805,42.7822,42.7898,16800.0
2009-08-21 14:40:00,56.28,56.28,56.25,56.25,27700.0,42.7898,42.7898,42.767,42.767,27700.0
2009-08-21 14:50:00,56.25,56.3,56.24,56.3,13900.0,42.767,42.805,42.7594,42.805,13900.0
2009-08-21 15:00:00,56.3,56.37,56.29,56.35,26100.0,42.805,42.8582,42.7974,42.843,26100.0
2009-08-21 15:10:00,56.35,56.52,56.35,56.48,71600.0,42.843,42.9723,42.843,42.9419,71600.0
2009-08-21 15:20:00,56.47,56.48,56.43,56.46,39300.0,42.9343,42.9419,42.9039,42.9267,39300.0
2009-08-21 15:30:00,56.46,56.5,56.39,56.43,27500.0,42.9267,42.9571,42.8734,42.9039,27500.0
2009-08-21 15:40:00,56.43,56.46,56.38,56.4,115500.0,42.9039,42.9267,42.8658,42.881,115500.0
2009-08-21 15:50:00,56.41,56.46,56.37,56.39,126600.0,42.8886,42.9267,42.8582,42.8734,126600.0
2009-08-24 09:30:00,56.67,56.84,56.58,56.83,111700.0,43.0863,43.2156,43.0179,43.208,111700.0
2009-08-24 09:40:00,56.83,56.85,56.67,56.7,76200.0,43.208,43.2232,43.0863,43.1091,76200.0
2009-08-24 09:50:00,56.72,56.81,56.64,56.77,66800.0,43.1243,43.1928,43.0635,43.1624,66800.0
2009-08-24 10:00:00,56.79,56.9,56.76,56.87,89600.0,43.1776,43.2612,43.1548,43.2384,89600.0
2009-08-24 10:10:00,56.88,56.88,56.82,56.86,44700.0,43.246,43.246,43.2004,43.2308,44700.0
2009-08-24 10:20:00,56.85,56.93,56.84,56.89,55700.0,43.2232,43.284,43.2156,43.2536,55700.0
2009-08-24 10:30:00,56.91,56.91,56.8,56.82,34200.0,43.2688,43.2688,43.1852,43.2004,34200.0
2009-08-24 10:40:00,56.81,56.89,56.81,56.88,16500.0,43.1928,43.2536,43.1928,43.246,16500.0
2009-08-24 10:50:00,56.88,56.91,56.87,56.91,12900.0,43.246,43.2688,43.2384,43.2688,12900.0
2009-08-24 11:00:00,56.91,56.97,56.9,56.94,32000.0,43.2688,43.3144,43.2612,43.2916,32000.0
2009-08-24 11:10:00,56.94,56.94,56.91,56.91,9300.0,43.2916,43.2916,43.2688,43.2688,9300.0
2009-08-24 11:20:00,56.91,56.92,56.84,56.86,27100.0,43.2688,43.2764,43.2156,43.2308,27100.0
2009-08-24 11:30:00,56.86,56.87,56.81,56.85,114500.0,43.2308,43.2384,43.1928,43.2232,114500.0
2009-08-24 11:40:00,56.86,56.87,56.85,56.86,17800.0,43.2308,43.2384,43.2232,43.2308,17800.0
2009-08-24 11:50:00,56.85,56.85,56.79,56.79,28700.0,43.2232,43.2232,43.1776,43.1776,28700.0
2009-08-24 12:00:00,56.78,56.8,56.75,56.79,50400.0,43.17,43.1852,43.1472,43.1776,50400.0
2009-08-24 12:10:00,56.79,56.83,56.79,56.82,16700.0,43.1776,43.208,43.1776,43.2004,16700.0
2009-08-24 12:20:00,56.82,56.82,56.79,56.79,16400.0,43.2004,43.2004,43.1776,43.1776,16400.0
2009-08-24 12:30:00,56.79,56.79,56.74,56.77,11600.0,43.1776,43.1776,43.1395,43.1624,11600.0
2009-08-24 12:40:00,56.78,56.81,56.78,56.78,14300.0,43.17,43.1928,43.17,43.17,14300.0
2009-08-24 12:50:00,56.77,56.79,56.71,56.71,21800.0,43.1624,43.1776,43.1167,43.1167,21800.0
2009-08-24 13:00:00,56.71,56.71,56.47,56.48,105400.0,43.1167,43.1167,42.9343,42.9419,105400.0
2009-08-24 13:10:00,56.47,56.53,56.44,56.5,97900.0,42.9343,42.9799,42.9115,42.9571,97900.0
2009-08-24 13:20:00,56.5,56.51,56.34,56.34,129100.0,42.9571,42.9647,42.8354,42.8354,129100.0
2009-08-24 13:30:00,56.34,56.45,56.34,56.45,68400.0,42.8354,42.9191,42.8354,42.9191,68400.0
2009-08-24 13:40:00,56.45,56.51,56.44,56.49,46800.0,42.9191,42.9647,42.9115,42.9495,46800.0
2009-08-24 13:50:00,56.48,56.51,56.46,56.47,25400.0,42.9419,42.9647,42.9267,42.9343,25400.0
2009-08-24 14:00:00,56.47,56.49,56.43,56.47,52300.0,42.9343,42.9495,42.9039,42.9343,52300.0
2009-08-24 14:10:00,56.46,56.56,56.45,56.53,41000.0,42.9267,43.0027,42.9191,42.9799,41000.0
2009-08-24 14:20:00,56.53,56.53,56.45,56.48,44200.0,42.9799,42.9799,42.9191,42.9419,44200.0
2009-08-24 14:30:00,56.47,56.48,56.42,56.47,35300.0,42.9343,42.9419,42.8963,42.9343,35300.0
2009-08-24 14:40:00,56.47,56.47,56.42,56.43,30700.0,42.9343,42.9343,42.8963,42.9039,30700.0
2009-08-24 14:50:00,56.42,56.47,56.42,56.44,68500.0,42.8963,42.9343,42.8963,42.9115,68500.0
2009-08-24 15:00:00,56.44,56.44,56.24,56.25,94900.0,42.9115,42.9115,42.7594,42.767,94900.0
2009-08-24 15:10:00,56.25,56.31,56.24,56.25,68400.0,42.767,42.8126,42.7594,42.767,68400.0
2009-08-24 15:20:00,56.25,56.4,56.21,56.38,264200.0,42.767,42.881,42.7366,42.8658,264200.0
2009-08-24 15:30:00,56.37,56.47,56.35,56.37,152100.0,42.8582,42.9343,42.843,42.8582,152100.0
2009-08-24 15:40:00,56.37,56.41,56.24,56.3,174600.0,42.8582,42.8886,42.7594,42.805,174600.0
2009-08-24 15:50:00,56.31,56.39,56.3,56.39,98900.0,42.8126,42.8734,42.805,42.8734,98900.0
2009-08-25 09:30:00,56.64,56.75,56.5,56.57,102700.0,43.0635,43.1472,42.9571,43.0103,102700.0
2009-08-25 09:40:00,56.58,56.74,56.55,56.7,33600.0,43.0179,43.1395,42.9951,43.1091,33600.0
2009-08-25 09:50:00,56.73,56.85,56.72,56.79,44200.0,43.1319,43.2232,43.1243,43.1776,44200.0
2009-08-25 10:00:00,56.81,57.07,56.8,56.87,388100.0,43.1928,43.3904,43.1852,43.2384,388100.0
2009-08-25 10:10:00,56.87,56.92,56.5,56.56,164100.0,43.2384,43.2764,42.9571,43.0027,164100.0
2009-08-25 10:20:00,56.56,56.64,56.52,56.52,140300.0,43.0027,43.0635,42.9723,42.9723,140300.0
2009-08-25 10:30:00,56.51,56.69,56.51,56.65,78000.0,42.9647,43.1015,42.9647,43.0711,78000.0
2009-08-25 10:40:00,56.65,56.74,56.64,56.66,53000.0,43.0711,43.1395,43.0635,43.0787,53000.0
2009-08-25 10:50:00,56.66,56.72,56.63,56.7,66600.0,43.0787,43.1243,43.0559,43.1091,66600.0
2009-08-25 11:00:00,56.7,56.79,56.69,56.74,27600.0,43.1091,43.1776,43.1015,43.1395,27600.0
2009-08-25 11:10:00,56.73,56.78,56.71,56.75,11100.0,43.1319,43.17,43.1167,43.1472,11100.0
2009-08-25 11:20:00,56.74,56.83,56.72,56.81,25800.0,43.1395,43.208,43.1243,43.1928,25800.0
2009-08-25 11:30:00,56.8,56.83,56.77,56.81,23300.0,43.1852,43.208,43.1624,43.1928,23300.0
2009-08-25 11:40:00,56.83,56.88,56.8,56.8,49900.0,43.208,43.246,43.1852,43.1852,49900.0
2009-08-25 11:50:00,56.8,56.83,56.79,56.81,33200.0,43.1852,43.208,43.1776,43.1928,33200.0
2009-08-25 12:00:00,56.82,56.86,56.81,56.84,41500.0,43.2004,43.2308,43.1928,43.2156,41500.0
2009-08-25 12:10:00,56.84,56.85,56.81,56.82,8000.0,43.2156,43.2232,43.1928,43.2004,8000.0
2009-08-25 12:20:00,56.82,56.93,56.81,56.92,47300.0,43.2004,43.284,43.1928,43.2764,47300.0
2009-08-25 12:30:00,56.94,56.98,56.91,56.93,35000.0,43.2916,43.322,43.2688,43.284,35000.0
2009-08-25 12:40:00,56.93,56.93,56.9,56.9,16600.0,43.284,43.284,43.2612,43.2612,16600.0
2009-08-25 12:50:00,56.89,56.89,56.74,56.74,12100.0,43.2536,43.2536,43.1395,43.1395,12100.0
2009-08-25 13:00:00,56.74,56.8,56.74,56.76,13100.0,43.1395,43.1852,43.1395,43.1548,13100.0
2009-08-25 13:10:00,56.76,56.78,56.7,56.71,25200.0,43.1548,43.17,43.1091,43.1167,25200.0
2009-08-25 13:20:00,56.71,56.71,56.57,56.59,66100.0,43.1167,43.1167,43.0103,43.0255,66100.0
2009-08-25 13:30:00,56.58,56.67,56.56,56.66,77100.0,43.0179,43.0863,43.0027,43.0787,77100.0
2009-08-25 13:40:00,56.65,56.65,56.59,56.63,14800.0,43.0711,43.0711,43.0255,43.0559,14800.0
2009-08-25 13:50:00,56.62,56.63,56.53,56.57,30400.0,43.0483,43.0559,42.9799,43.0103,30400.0
2009-08-25 14:00:00,56.56,56.63,56.51,56.61,14400.0,43.0027,43.0559,42.9647,43.0407,14400.0
2009-08-25 14:10:00,56.6,56.66,56.58,56.66,16800.0,43.0331,43.0787,43.0179,43.0787,16800.0
2009-08-25 14:20:00,56.65,56.67,56.61,56.62,80600.0,43.0711,43.0863,43.0407,43.0483,80600.0
2009-08-25 14:30:00,56.62,56.62,56.44,56.46,68700.0,43.0483,43.0483,42.9115,42.9267,68700.0
2009-08-25 14:40:00,56.46,56.5,56.41,56.48,55200.0,42.9267,42.9571,42.8886,42.9419,55200.0
2009-08-25 14:50:00,56.49,56.57,56.49,56.55,89200.0,42.9495,43.0103,42.9495,42.9951,89200.0
2009-08-25 15:00:00,56.57,56.67,56.57,56.6,59900.0,43.0103,43.0863,43.0103,43.0331,59900.0
2009-08-25 15:10:00,56.61,56.65,56.58,56.59,53700.0,43.0407,43.0711,43.0179,43.0255,53700.0
2009-08-25 15:20:00,56.59,56.69,56.58,56.63,47000.0,43.0255,43.1015,43.0179,43.0559,47000.0
2009-08-25 15:30:00,56.61,56.61,56.49,56.58,51700.0,43.0407,43.0407,42.9495,43.0179,51700.0
2009-08-25 15:40:00,56.58,56.59,56.45,56.48,57700.0,43.0179,43.0255,42.9191,42.9419,57700.0
2009-08-25 15:50:00,56.47,56.62,56.47,56.52,191000.0,42.9343,43.0483,42.9343,42.9723,191000.0
2009-08-26 09:30:00,56.37,56.41,56.24,56.32,338800.0,42.8582,42.8886,42.7594,42.8202,338800.0
2009-08-26 09:40:00,56.32,56.38,56.19,56.21,27300.0,42.8202,42.8658,42.7214,42.7366,27300.0
2009-08-26 09:50:00,56.21,56.35,56.17,56.33,61300.0,42.7366,42.843,42.7062,42.8278,61300.0
2009-08-26 10:00:00,56.35,56.56,56.33,56.52,95700.0,42.843,43.0027,42.8278,42.9723,95700.0
2009-08-26 10:10:00,56.53,56.72,56.5,56.7,49300.0,42.9799,43.1243,42.9571,43.1091,49300.0
2009-08-26 10:20:00,56.7,56.75,56.62,56.63,47300.0,43.1091,43.1472,43.0483,43.0559,47300.0
2009-08-26 10:30:00,56.66,56.78,56.61,56.74,33900.0,43.0787,43.17,43.0407,43.1395,33900.0
2009-08-26 10:40:00,56.74,56.74,56.55,56.56,35800.0,43.1395,43.1395,42.9951,43.0027,35800.0
2009-08-26 10:50:00,56.58,56.63,56.57,56.62,44700.0,43.0179,43.0559,43.0103,43.0483,44700.0
2009-08-26 11:00:00,56.62,56.64,56.5,56.5,37500.0,43.0483,43.0635,42.9571,42.9571,37500.0
2009-08-26 11:10:00,56.49,56.49,56.43,56.44,29000.0,42.9495,42.9495,42.9039,42.9115,29000.0
2009-08-26 11:20:00,56.45,56.46,56.35,56.43,50500.0,42.9191,42.9267,42.843,42.9039,50500.0
2009-08-26 11:30:00,56.44,56.44,56.31,56.34,28300.0,42.9115,42.9115,42.8126,42.8354,28300.0
2009-08-26 11:40:00,56.34,56.41,56.33,56.41,22300.0,42.8354,42.8886,42.8278,42.8886,22300.0
2009-08-26 11:50:00,56.41,56.46,56.4,56.42,10400.0,42.8886,42.9267,42.881,42.8963,10400.0
2009-08-26 12:00:00,56.41,56.44,56.38,56.4,9800.0,42.8886,42.9115,42.8658,42.881,9800.0
2009-08-26 12:10:00,56.39,56.47,56.39,56.47,10400.0,42.8734,42.9343,42.8734,42.9343,10400.0
2009-08-26 12:20:00,56.48,56.53,56.46,56.49,9800.0,42.9419,42.9799,42.9267,42.9495,9800.0
2009-08-26 12:30:00,56.49,56.51,56.44,56.45,15100.0,42.9495,42.9647,42.9115,42.9191,15100.0
2009-08-26 12:40:00,56.46,56.46,56.38,56.41,12200.0,42.9267,42.9267,42.8658,42.8886,12200.0
2009-08-26 12:50:00,56.41,56.43,56.39,56.42,16000.0,42.8886,42.9039,42.8734,42.8963,16000.0
2009-08-26 13:00:00,56.42,56.44,56.31,56.34,14900.0,42.8963,42.9115,42.8126,42.8354,14900.0
2009-08-26 13:10:00,56.34,56.36,56.27,56.29,13200.0,42.8354,42.8506,42.7822,42.7974,13200.0
2009-08-26 13:20:00,56.28,56.38,56.28,56.36,14100.0,42.7898,42.8658,42.7898,42.8506,14100.0
2009-08-26 13:30:00,56.37,56.45,56.35,56.44,13200.0,42.8582,42.9191,42.843,42.9115,13200.0
2009-08-26 13:40:00,56.44,56.45,56.4,56.42,13800.0,42.9115,42.9191,42.881,42.8963,13800.0
2009-08-26 13:50:00,56.42,56.56,56.4,56.56,28700.0,42.8963,43.0027,42.881,43.0027,28700.0
2009-08-26 14:00:00,56.57,56.6,56.53,56.55,9400.0,43.0103,43.0331,42.9799,42.9951,9400.0
2009-08-26 14:10:00,56.52,56.52,56.48,56.51,9500.0,42.9723,42.9723,42.9419,42.9647,9500.0
2009-08-26 14:20:00,56.51,56.54,56.47,56.48,28700.0,42.9647,42.9875,42.9343,42.9419,28700.0
2009-08-26 14:30:00,56.48,56.54,56.44,56.5,10400.0,42.9419,42.9875,42.9115,42.9571,10400.0
2009-08-26 14:40:00,56.49,56.6,56.48,56.58,39100.0,42.9495,43.0331,42.9419,43.0179,39100.0
2009-08-26 14:50:00,56.58,56.58,56.39,56.41,67100.0,43.0179,43.0179,42.8734,42.8886,67100.0
2009-08-26 15:00:00,56.39,56.46,56.37,56.42,54500.0,42.8734,42.9267,42.8582,42.8963,54500.0
2009-08-26 15:10:00,56.41,56.44,56.38,56.41,28000.0,42.8886,42.9115,42.8658,42.8886,28000.0
2009-08-26 15:20:00,56.4,56.5,56.4,56.45,19200.0,42.881,42.9571,42.881,42.9191,19200.0
2009-08-26 15:30:00,56.44,56.48,56.37,56.45,92500.0,42.9115,42.9419,42.8582,42.9191,92500.0
2009-08-26 15:40:00,56.45,56.51,56.39,56.48,77200.0,42.9191,42.9647,42.8734,42.9419,77200.0
2009-08-26 15:50:00,56.48,56.58,56.47,56.55,109900.0,42.9419,43.0179,42.9343,42.9951,109900.0
2009-08-27 09:30:00,56.47,56.5,56.28,56.29,37500.0,42.9343,42.9571,42.7898,42.7974,37500.0
2009-08-27 09:40:00,56.3,56.3,56.15,56.19,67800.0,42.805,42.805,42.691,42.7214,67800.0
2009-08-27 09:50:00,56.18,56.18,56.0,56.0,58600.0,42.7138,42.7138,42.5769,42.5769,58600.0
2009-08-27 10:00:00,56.01,56.01,55.85,55.88,149100.0,42.5845,42.5845,42.4629,42.4857,149100.0
2009-08-27 10:10:00,55.88,55.98,55.84,55.98,91100.0,42.4857,42.5617,42.4553,42.5617,91100.0
2009-08-27 10:20:00,55.99,56.02,55.96,56.0,28900.0,42.5693,42.5921,42.5465,42.5769,28900.0
2009-08-27 10:30:00,56.02,56.05,55.95,55.95,29600.0,42.5921,42.6149,42.5389,42.5389,29600.0
2009-08-27 10:40:00,55.94,56.02,55.93,55.97,16000.0,42.5313,42.5921,42.5237,42.5541,16000.0
2009-08-27 10:50:00,55.97,55.98,55.9,55.91,13500.0,42.5541,42.5617,42.5009,42.5085,13500.0
2009-08-27 11:00:00,55.91,55.98,55.87,55.97,59800.0,42.5085,42.5617,42.4781,42.5541,59800.0
2009-08-27 11:10:00,55.99,56.0,55.97,55.98,15600.0,42.5693,42.5769,42.5541,42.5617,15600.0
2009-08-27 11:20:00,55.97,56.1,55.95,56.09,33900.0,42.5541,42.653,42.5389,42.6454,33900.0
2009-08-27 11:30:00,56.09,56.09,56.0,56.01,23100.0,42.6454,42.6454,42.5769,42.5845,23100.0
2009-08-27 11:40:00,56.0,56.09,55.99,56.09,19100.0,42.5769,42.6454,42.5693,42.6454,19100.0
2009-08-27 11:50:00,56.08,56.2,56.06,56.2,29400.0,42.6377,42.729,42.6225,42.729,29400.0
2009-08-27 12:00:00,56.19,56.22,56.16,56.17,10900.0,42.7214,42.7442,42.6986,42.7062,10900.0
2009-08-27 12:10:00,56.18,56.23,56.18,56.18,14200.0,42.7138,42.7518,42.7138,42.7138,14200.0
2009-08-27 12:20:00,56.18,56.33,56.18,56.32,20500.0,42.7138,42.8278,42.7138,42.8202,20500.0
2009-08-27 12:30:00,56.33,56.37,56.28,56.29,19100.0,42.8278,42.8582,42.7898,42.7974,19100.0
2009-08-27 12:40:00,56.29,56.3,56.25,56.26,39000.0,42.7974,42.805,42.767,42.7746,39000.0
2009-08-27 12:50:00,56.26,56.31,56.24,56.31,21500.0,42.7746,42.8126,42.7594,42.8126,21500.0
2009-08-27 13:00:00,56.32,56.35,56.3,56.31,8500.0,42.8202,42.843,42.805,42.8126,8500.0
2009-08-27 13:10:00,56.31,56.31,56.21,56.24,11200.0,42.8126,42.8126,42.7366,42.7594,11200.0
2009-08-27 13:20:00,56.25,56.29,56.24,56.27,14300.0,42.767,42.7974,42.7594,42.7822,14300.0
2009-08-27 13:30:00,56.27,56.44,56.27,56.41,37200.0,42.7822,42.9115,42.7822,42.8886,37200.0
2009-08-27 13:40:00,56.42,56.47,56.36,56.43,55900.0,42.8963,42.9343,42.8506,42.9039,55900.0
2009-08-27 13:50:00,56.43,56.54,56.4,56.47,44800.0,42.9039,42.9875,42.881,42.9343,44800.0
2009-08-27 14:00:00,56.48,56.6,56.47,56.56,55500.0,42.9419,43.0331,42.9343,43.0027,55500.0
2009-08-27 14:10:00,56.56,56.58,56.5,56.53,25300.0,43.0027,43.0179,42.9571,42.9799,25300.0
2009-08-27 14:20:00,56.53,56.61,56.52,56.56,38700.0,42.9799,43.0407,42.9723,43.0027,38700.0
2009-08-27 14:30:00,56.57,56.74,56.57,56.71,83700.0,43.0103,43.1395,43.0103,43.1167,83700.0
2009-08-27 14:40:00,56.72,56.83,56.7,56.73,92200.0,43.1243,43.208,43.1091,43.1319,92200.0
2009-08-27 14:50:00,56.72,56.73,56.68,56.71,26600.0,43.1243,43.1319,43.0939,43.1167,26600.0
2009-08-27 15:00:00,56.72,56.73,56.63,56.68,45100.0,43.1243,43.1319,43.0559,43.0939,45100.0
2009-08-27 15:10:00,56.68,56.74,56.67,56.71,51200.0,43.0939,43.1395,43.0863,43.1167,51200.0
2009-08-27 15:20:00,56.71,56.76,56.61,56.62,85600.0,43.1167,43.1548,43.0407,43.0483,85600.0
2009-08-27 15:30:00,56.63,56.68,56.6,56.68,16200.0,43.0559,43.0939,43.0331,43.0939,16200.0
2009-08-27 15:40:00,56.7,56.71,56.62,56.67,108000.0,43.1091,43.1167,43.0483,43.0863,108000.0
2009-08-27 15:50:00,56.67,56.73,56.62,56.67,143900.0,43.0863,43.1319,43.0483,43.0863,143900.0
2009-08-28 09:30:00,57.09,57.18,56.98,57.04,71000.0,43.4057,43.4741,43.322,43.3676,71000.0
2009-08-28 09:40:00,57.06,57.06,56.8,56.87,39000.0,43.3828,43.3828,43.1852,43.2384,39000.0
2009-08-28 09:50:00,56.86,56.96,56.71,56.72,47600.0,43.2308,43.3068,43.1167,43.1243,47600.0
2009-08-28 10:00:00,56.71,56.8,56.67,56.77,63100.0,43.1167,43.1852,43.0863,43.1624,63100.0
2009-08-28 10:10:00,56.76,56.87,56.73,56.8,43200.0,43.1548,43.2384,43.1319,43.1852,43200.0
2009-08-28 10:20:00,56.79,56.79,56.55,56.6,47700.0,43.1776,43.1776,42.9951,43.0331,47700.0
2009-08-28 10:30:00,56.6,56.7,56.53,56.7,26400.0,43.0331,43.1091,42.9799,43.1091,26400.0
2009-08-28 10:40:00,56.72,56.74,56.63,56.74,18200.0,43.1243,43.1395,43.0559,43.1395,18200.0
2009-08-28 10:50:00,56.76,56.78,56.7,56.72,35800.0,43.1548,43.17,43.1091,43.1243,35800.0
2009-08-28 11:00:00,56.72,56.75,56.65,56.67,24900.0,43.1243,43.1472,43.0711,43.0863,24900.0
2009-08-28 11:10:00,56.67,56.68,56.61,56.67,18200.0,43.0863,43.0939,43.0407,43.0863,18200.0
2009-08-28 11:20:00,56.66,56.73,56.66,56.69,28800.0,43.0787,43.1319,43.0787,43.1015,28800.0
2009-08-28 11:30:00,56.69,56.71,56.64,56.65,13400.0,43.1015,43.1167,43.0635,43.0711,13400.0
2009-08-28 11:40:00,56.64,56.65,56.57,56.62,30600.0,43.0635,43.0711,43.0103,43.0483,30600.0
2009-08-28 11:50:00,56.62,56.62,56.5,56.55,24000.0,43.0483,43.0483,42.9571,42.9951,24000.0
2009-08-28 12:00:00,56.55,56.61,56.53,56.54,30000.0,42.9951,43.0407,42.9799,42.9875,30000.0
2009-08-28 12:10:00,56.53,56.55,56.32,56.35,36200.0,42.9799,42.9951,42.8202,42.843,36200.0
2009-08-28 12:20:00,56.34,56.37,56.28,56.31,31600.0,42.8354,42.8582,42.7898,42.8126,31600.0
2009-08-28 12:30:00,56.32,56.44,56.31,56.43,22700.0,42.8202,42.9115,42.8126,42.9039,22700.0
2009-08-28 12:40:00,56.42,56.42,56.38,56.4,20000.0,42.8963,42.8963,42.8658,42.881,20000.0
2009-08-28 12:50:00,56.38,56.38,56.33,56.34,9000.0,42.8658,42.8658,42.8278,42.8354,9000.0
2009-08-28 13:00:00,56.35,56.47,56.35,56.47,6900.0,42.843,42.9343,42.843,42.9343,6900.0
2009-08-28 13:10:00,56.48,56.55,56.48,56.49,17300.0,42.9419,42.9951,42.9419,42.9495,17300.0
2009-08-28 13:20:00,56.5,56.56,56.5,56.51,13500.0,42.9571,43.0027,42.9571,42.9647,13500.0
2009-08-28 13:30:00,56.52,56.56,56.52,56.54,11300.0,42.9723,43.0027,42.9723,42.9875,11300.0
2009-08-28 13:40:00,56.54,56.56,56.47,56.51,9600.0,42.9875,43.0027,42.9343,42.9647,9600.0
2009-08-28 13:50:00,56.52,56.54,56.5,56.5,21200.0,42.9723,42.9875,42.9571,42.9571,21200.0
2009-08-28 14:00:00,56.5,56.53,56.45,56.53,13600.0,42.9571,42.9799,42.9191,42.9799,13600.0
2009-08-28 14:10:00,56.54,56.64,56.54,56.62,14500.0,42.9875,43.0635,42.9875,43.0483,14500.0
2009-08-28 14:20:00,56.61,56.61,56.52,56.55,58700.0,43.0407,43.0407,42.9723,42.9951,58700.0
2009-08-28 14:30:00,56.57,56.57,56.44,56.54,29000.0,43.0103,43.0103,42.9115,42.9875,29000.0
2009-08-28 14:40:00,56.55,56.56,56.5,56.56,10800.0,42.9951,43.0027,42.9571,43.0027,10800.0
2009-08-28 14:50:00,56.56,56.62,56.55,56.6,37600.0,43.0027,43.0483,42.9951,43.0331,37600.0
2009-08-28 15:00:00,56.6,56.63,56.53,56.56,23100.0,43.0331,43.0559,42.9799,43.0027,23100.0
2009-08-28 15:10:00,56.56,56.62,56.56,56.62,14800.0,43.0027,43.0483,43.0027,43.0483,14800.0
2009-08-28 15:20:00,56.63,56.69,56.63,56.65,44400.0,43.0559,43.1015,43.0559,43.0711,44400.0
2009-08-28 15:30:00,56.66,56.69,56.52,56.56,72900.0,43.0787,43.1015,42.9723,43.0027,72900.0
2009-08-28 15:40:00,56.56,56.62,56.46,56.54,59300.0,43.0027,43.0483,42.9267,42.9875,59300.0
2009-08-28 15:50:00,56.53,56.65,56.52,56.64,90200.0,42.9799,43.0711,42.9723,43.0635,90200.0
2009-08-31 09:30:00,56.09,56.2,56.06,56.16,55900.0,42.6454,42.729,42.6225,42.6986,55900.0
2009-08-31 09:40:00,56.18,56.18,55.93,55.95,148400.0,42.7138,42.7138,42.5237,42.5389,148400.0
2009-08-31 09:50:00,55.93,55.96,55.8,55.95,67100.0,42.5237,42.5465,42.4249,42.5389,67100.0
2009-08-31 10:00:00,55.94,55.98,55.84,55.97,24700.0,42.5313,42.5617,42.4553,42.5541,24700.0
2009-08-31 10:10:00,55.95,56.03,55.92,55.97,25600.0,42.5389,42.5997,42.5161,42.5541,25600.0
2009-08-31 10:20:00,55.98,56.02,55.88,55.96,32100.0,42.5617,42.5921,42.4857,42.5465,32100.0
2009-08-31 10:30:00,55.94,56.04,55.86,56.04,36000.0,42.5313,42.6073,42.4705,42.6073,36000.0
2009-08-31 10:40:00,56.05,56.1,56.03,56.06,37800.0,42.6149,42.653,42.5997,42.6225,37800.0
2009-08-31 10:50:00,56.08,56.12,56.0,56.05,40200.0,42.6377,42.6682,42.5769,42.6149,40200.0
2009-08-31 11:00:00,56.05,56.06,55.96,56.01,19100.0,42.6149,42.6225,42.5465,42.5845,19100.0
2009-08-31 11:10:00,56.01,56.04,55.96,55.97,9500.0,42.5845,42.6073,42.5465,42.5541,9500.0
2009-08-31 11:20:00,55.99,56.03,55.92,55.92,17200.0,42.5693,42.5997,42.5161,42.5161,17200.0
2009-08-31 11:30:00,55.9,56.03,55.9,56.03,13200.0,42.5009,42.5997,42.5009,42.5997,13200.0
2009-08-31 11:40:00,56.03,56.03,55.94,55.95,11700.0,42.5997,42.5997,42.5313,42.5389,11700.0
2009-08-31 11:50:00,55.95,56.0,55.93,55.97,37700.0,42.5389,42.5769,42.5237,42.5541,37700.0
2009-08-31 12:00:00,55.97,56.02,55.91,55.92,61700.0,42.5541,42.5921,42.5085,42.5161,61700.0
2009-08-31 12:10:00,55.93,55.96,55.91,55.92,40600.0,42.5237,42.5465,42.5085,42.5161,40600.0
2009-08-31 12:20:00,55.94,55.98,55.94,55.95,24300.0,42.5313,42.5617,42.5313,42.5389,24300.0
2009-08-31 12:30:00,55.95,55.97,55.86,55.89,45200.0,42.5389,42.5541,42.4705,42.4933,45200.0
2009-08-31 12:40:00,55.91,55.93,55.89,55.9,13000.0,42.5085,42.5237,42.4933,42.5009,13000.0
2009-08-31 12:50:00,55.88,55.93,55.88,55.9,20000.0,42.4857,42.5237,42.4857,42.5009,20000.0
2009-08-31 13:00:00,55.91,55.91,55.85,55.88,38100.0,42.5085,42.5085,42.4629,42.4857,38100.0
2009-08-31 13:10:00,55.88,55.94,55.87,55.94,14800.0,42.4857,42.5313,42.4781,42.5313,14800.0
2009-08-31 13:20:00,55.93,55.93,55.88,55.9,17700.0,42.5237,42.5237,42.4857,42.5009,17700.0
2009-08-31 13:30:00,55.91,55.97,55.9,55.95,21600.0,42.5085,42.5541,42.5009,42.5389,21600.0
2009-08-31 13:40:00,55.96,55.96,55.9,55.91,11300.0,42.5465,42.5465,42.5009,42.5085,11300.0
2009-08-31 13:50:00,55.91,55.95,55.9,55.94,12100.0,42.5085,42.5389,42.5009,42.5313,12100.0
2009-08-31 14:00:00,55.94,55.95,55.9,55.95,31500.0,42.5313,42.5389,42.5009,42.5389,31500.0
2009-08-31 14:10:00,55.95,55.95,55.89,55.92,20800.0,42.5389,42.5389,42.4933,42.5161,20800.0
2009-08-31 14:20:00,55.92,55.97,55.91,55.95,23800.0,42.5161,42.5541,42.5085,42.5389,23800.0
2009-08-31 14:30:00,55.95,56.04,55.95,56.03,16700.0,42.5389,42.6073,42.5389,42.5997,16700.0
2009-08-31 14:40:00,56.03,56.08,56.02,56.06,22500.0,42.5997,42.6377,42.5921,42.6225,22500.0
2009-08-31 14:50:00,56.05,56.12,56.03,56.05,21400.0,42.6149,42.6682,42.5997,42.6149,21400.0
2009-08-31 15:00:00,56.03,56.03,55.96,55.99,41300.0,42.5997,42.5997,42.5465,42.5693,41300.0
2009-08-31 15:10:00,55.97,56.03,55.94,55.99,20900.0,42.5541,42.5997,42.5313,42.5693,20900.0
2009-08-31 15:20:00,55.98,56.02,55.87,55.98,85300.0,42.5617,42.5921,42.4781,42.5617,85300.0
2009-08-31 15:30:00,55.99,56.03,55.97,56.0,27000.0,42.5693,42.5997,42.5541,42.5769,27000.0
2009-08-31 15:40:00,56.01,56.1,55.96,56.08,101300.0,42.5845,42.653,42.5465,42.6377,101300.0
2009-08-31 15:50:00,56.07,56.18,56.04,56.16,227600.0,42.6301,42.7138,42.6073,42.6986,227600.0
2009-09-01 09:30:00,55.85,56.07,55.83,56.04,30400.0,42.4629,42.6301,42.4477,42.6073,30400.0
2009-09-01 09:40:00,56.07,56.37,56.07,56.36,45900.0,42.6301,42.8582,42.6301,42.8506,45900.0
2009-09-01 09:50:00,56.35,56.45,56.34,56.37,63600.0,42.843,42.9191,42.8354,42.8582,63600.0
2009-09-01 10:00:00,56.39,56.58,56.3,56.51,183500.0,42.8734,43.0179,42.805,42.9647,183500.0
2009-09-01 10:10:00,56.52,56.52,56.21,56.3,89400.0,42.9723,42.9723,42.7366,42.805,89400.0
2009-09-01 10:20:00,56.24,56.39,56.22,56.34,41700.0,42.7594,42.8734,42.7442,42.8354,41700.0
2009-09-01 10:30:00,56.34,56.39,56.3,56.32,26700.0,42.8354,42.8734,42.805,42.8202,26700.0
2009-09-01 10:40:00,56.31,56.33,56.15,56.19,18100.0,42.8126,42.8278,42.691,42.7214,18100.0
2009-09-01 10:50:00,56.16,56.19,56.05,56.05,10700.0,42.6986,42.7214,42.6149,42.6149,10700.0
2009-09-01 11:00:00,56.01,56.05,55.88,55.91,105100.0,42.5845,42.6149,42.4857,42.5085,105100.0
2009-09-01 11:10:00,55.89,55.89,55.6,55.72,79800.0,42.4933,42.4933,42.2728,42.364,79800.0
2009-09-01 11:20:00,55.71,55.71,55.32,55.35,83800.0,42.3564,42.3564,42.0599,42.0827,83800.0
2009-09-01 11:30:00,55.34,55.34,55.07,55.25,75400.0,42.0751,42.0751,41.8698,42.0067,75400.0
2009-09-01 11:40:00,55.25,55.36,55.19,55.23,47800.0,42.0067,42.0903,41.9611,41.9915,47800.0
2009-09-01 11:50:00,55.22,55.3,55.15,55.2,21000.0,41.9839,42.0447,41.9307,41.9687,21000.0
2009-09-01 12:00:00,55.17,55.3,55.13,55.26,72000.0,41.9459,42.0447,41.9155,42.0143,72000.0
2009-09-01 12:10:00,55.26,55.26,55.17,55.19,23200.0,42.0143,42.0143,41.9459,41.9611,23200.0
2009-09-01 12:20:00,55.2,55.2,55.04,55.09,45200.0,41.9687,41.9687,41.847,41.885,45200.0
2009-09-01 12:30:00,55.05,55.13,55.04,55.08,16900.0,41.8546,41.9155,41.847,41.8774,16900.0
2009-09-01 12:40:00,55.11,55.2,55.09,55.19,8500.0,41.9003,41.9687,41.885,41.9611,8500.0
2009-09-01 12:50:00,55.19,55.19,55.11,55.11,11300.0,41.9611,41.9611,41.9003,41.9003,11300.0
2009-09-01 13:00:00,55.12,55.18,54.94,54.94,63600.0,41.9079,41.9535,41.771,41.771,63600.0
2009-09-01 13:10:00,54.98,55.01,54.93,54.97,24700.0,41.8014,41.8242,41.7634,41.7938,24700.0
2009-09-01 13:20:00,54.99,55.08,54.96,55.07,8800.0,41.809,41.8774,41.7862,41.8698,8800.0
2009-09-01 13:30:00,55.05,55.07,54.96,54.99,45700.0,41.8546,41.8698,41.7862,41.809,45700.0
2009-09-01 13:40:00,54.99,55.12,54.99,55.09,43800.0,41.809,41.9079,41.809,41.885,43800.0
2009-09-01 13:50:00,55.08,55.17,55.06,55.17,15400.0,41.8774,41.9459,41.8622,41.9459,15400.0
2009-09-01 14:00:00,55.18,55.2,55.1,55.11,12900.0,41.9535,41.9687,41.8927,41.9003,12900.0
2009-09-01 14:10:00,55.14,55.17,55.06,55.13,29800.0,41.9231,41.9459,41.8622,41.9155,29800.0
2009-09-01 14:20:00,55.14,55.15,55.02,55.09,19400.0,41.9231,41.9307,41.8318,41.885,19400.0
2009-09-01 14:30:00,55.05,55.16,55.05,55.13,11300.0,41.8546,41.9383,41.8546,41.9155,11300.0
2009-09-01 14:40:00,55.12,55.12,54.99,54.99,19900.0,41.9079,41.9079,41.809,41.809,19900.0
2009-09-01 14:50:00,54.98,55.1,54.97,55.08,49500.0,41.8014,41.8927,41.7938,41.8774,49500.0
2009-09-01 15:00:00,55.08,55.14,55.06,55.09,69200.0,41.8774,41.9231,41.8622,41.885,69200.0
2009-09-01 15:10:00,55.1,55.15,55.09,55.12,33300.0,41.8927,41.9307,41.885,41.9079,33300.0
2009-09-01 15:20:00,55.12,55.12,54.91,54.93,52200.0,41.9079,41.9079,41.7482,41.7634,52200.0
2009-09-01 15:30:00,54.93,55.01,54.93,54.99,32400.0,41.7634,41.8242,41.7634,41.809,32400.0
2009-09-01 15:40:00,54.98,54.98,54.8,54.84,127300.0,41.8014,41.8014,41.6646,41.695,127300.0
2009-09-01 15:50:00,54.85,55.09,54.83,54.89,128500.0,41.7026,41.885,41.6874,41.733,128500.0
2009-09-02 09:30:00,54.65,54.83,54.6,54.67,140500.0,41.5505,41.6874,41.5125,41.5657,140500.0
2009-09-02 09:40:00,54.64,54.83,54.64,54.78,75500.0,41.5429,41.6874,41.5429,41.6494,75500.0
2009-09-02 09:50:00,54.8,54.97,54.77,54.82,39600.0,41.6646,41.7938,41.6418,41.6798,39600.0
2009-09-02 10:00:00,54.79,54.87,54.67,54.82,148500.0,41.657,41.7178,41.5657,41.6798,148500.0
2009-09-02 10:10:00,54.83,54.88,54.77,54.83,56700.0,41.6874,41.7254,41.6418,41.6874,56700.0
2009-09-02 10:20:00,54.85,54.85,54.7,54.7,31300.0,41.7026,41.7026,41.5885,41.5885,31300.0
2009-09-02 10:30:00,54.72,54.76,54.56,54.69,155100.0,41.6037,41.6341,41.4821,41.5809,155100.0
2009-09-02 10:40:00,54.73,54.92,54.73,54.86,26300.0,41.6113,41.7558,41.6113,41.7102,26300.0
2009-09-02 10:50:00,54.87,55.02,54.82,54.98,51500.0,41.7178,41.8318,41.6798,41.8014,51500.0
2009-09-02 11:00:00,54.99,54.99,54.85,54.86,99100.0,41.809,41.809,41.7026,41.7102,99100.0
2009-09-02 11:10:00,54.86,54.95,54.86,54.91,47200.0,41.7102,41.7786,41.7102,41.7482,47200.0
2009-09-02 11:20:00,54.91,54.99,54.91,54.98,38400.0,41.7482,41.809,41.7482,41.8014,38400.0
2009-09-02 11:30:00,55.0,55.02,54.89,54.92,45000.0,41.8166,41.8318,41.733,41.7558,45000.0
2009-09-02 11:40:00,54.94,54.94,54.84,54.89,17300.0,41.771,41.771,41.695,41.733,17300.0
2009-09-02 11:50:00,54.89,54.94,54.85,54.85,9400.0,41.733,41.771,41.7026,41.7026,9400.0
2009-09-02 12:00:00,54.86,54.91,54.79,54.8,23800.0,41.7102,41.7482,41.657,41.6646,23800.0
2009-09-02 12:10:00,54.82,54.88,54.8,54.82,20300.0,41.6798,41.7254,41.6646,41.6798,20300.0
2009-09-02 12:20:00,54.85,54.94,54.84,54.91,13000.0,41.7026,41.771,41.695,41.7482,13000.0
2009-09-02 12:30:00,54.92,54.95,54.9,54.93,12800.0,41.7558,41.7786,41.7406,41.7634,12800.0
2009-09-02 12:40:00,54.92,54.97,54.92,54.97,2800.0,41.7558,41.7938,41.7558,41.7938,2800.0
2009-09-02 12:50:00,54.98,54.98,54.92,54.94,16000.0,41.8014,41.8014,41.7558,41.771,16000.0
2009-09-02 13:00:00,54.94,54.96,54.85,54.86,35300.0,41.771,41.7862,41.7026,41.7102,35300.0
2009-09-02 13:10:00,54.86,54.93,54.85,54.92,12600.0,41.7102,41.7634,41.7026,41.7558,12600.0
2009-09-02 13:20:00,54.92,54.94,54.88,54.91,14200.0,41.7558,41.771,41.7254,41.7482,14200.0
2009-09-02 13:30:00,54.91,54.91,54.87,54.88,3800.0,41.7482,41.7482,41.7178,41.7254,3800.0
2009-09-02 13:40:00,54.88,54.91,54.87,54.9,93700.0,41.7254,41.7482,41.7178,41.7406,93700.0
2009-09-02 13:50:00,54.9,54.9,54.81,54.82,11300.0,41.7406,41.7406,41.6722,41.6798,11300.0
2009-09-02 14:00:00,54.82,54.88,54.8,54.85,8200.0,41.6798,41.7254,41.6646,41.7026,8200.0
2009-09-02 14:10:00,54.85,54.89,54.85,54.87,5100.0,41.7026,41.733,41.7026,41.7178,5100.0
2009-09-02 14:20:00,54.87,54.89,54.85,54.88,14000.0,41.7178,41.733,41.7026,41.7254,14000.0
2009-09-02 14:30:00,54.88,54.98,54.88,54.94,51400.0,41.7254,41.8014,41.7254,41.771,51400.0
2009-09-02 14:40:00,54.94,54.97,54.88,54.9,66600.0,41.771,41.7938,41.7254,41.7406,66600.0
2009-09-02 14:50:00,54.91,54.93,54.85,54.86,18200.0,41.7482,41.7634,41.7026,41.7102,18200.0
2009-09-02 15:00:00,54.86,54.86,54.81,54.85,5800.0,41.7102,41.7102,41.6722,41.7026,5800.0
2009-09-02 15:10:00,54.84,55.0,54.81,54.98,43600.0,41.695,41.8166,41.6722,41.8014,43600.0
2009-09-02 15:20:00,54.98,54.98,54.88,54.88,32200.0,41.8014,41.8014,41.7254,41.7254,32200.0
2009-09-02 15:30:00,54.89,54.95,54.88,54.95,33800.0,41.733,41.7786,41.7254,41.7786,33800.0
2009-09-02 15:40:00,54.94,54.94,54.8,54.81,57100.0,41.771,41.771,41.6646,41.6722,57100.0
2009-09-02 15:50:00,54.8,54.87,54.69,54.7,101400.0,41.6646,41.7178,41.5809,41.5885,101400.0
2009-09-03 09:30:00,55.03,55.13,54.93,54.97,62400.0,41.8394,41.9155,41.7634,41.7938,62400.0
2009-09-03 09:40:00,54.99,55.04,54.94,54.99,37500.0,41.809,41.847,41.771,41.809,37500.0
2009-09-03 09:50:00,54.99,55.04,54.85,54.96,107200.0,41.809,41.847,41.7026,41.7862,107200.0
2009-09-03 10:00:00,54.97,55.11,54.69,54.8,166200.0,41.7938,41.9003,41.5809,41.6646,166200.0
2009-09-03 10:10:00,54.79,54.81,54.66,54.66,13400.0,41.657,41.6722,41.5581,41.5581,13400.0
2009-09-03 10:20:00,54.72,54.77,54.57,54.72,47700.0,41.6037,41.6418,41.4897,41.6037,47700.0
2009-09-03 10:30:00,54.72,54.81,54.69,54.79,41100.0,41.6037,41.6722,41.5809,41.657,41100.0
2009-09-03 10:40:00,54.8,54.85,54.77,54.79,25800.0,41.6646,41.7026,41.6418,41.657,25800.0
2009-09-03 10:50:00,54.83,54.84,54.78,54.8,14900.0,41.6874,41.695,41.6494,41.6646,14900.0
2009-09-03 11:00:00,54.82,54.94,54.81,54.94,17500.0,41.6798,41.771,41.6722,41.771,17500.0
2009-09-03 11:10:00,54.95,54.96,54.84,54.84,22500.0,41.7786,41.7862,41.695,41.695,22500.0
2009-09-03 11:20:00,54.84,54.87,54.82,54.85,22300.0,41.695,41.7178,41.6798,41.7026,22300.0
2009-09-03 11:30:00,54.83,54.91,54.83,54.87,12000.0,41.6874,41.7482,41.6874,41.7178,12000.0
2009-09-03 11:40:00,54.88,54.91,54.87,54.91,7700.0,41.7254,41.7482,41.7178,41.7482,7700.0
2009-09-03 11:50:00,54.88,54.9,54.84,54.9,6700.0,41.7254,41.7406,41.695,41.7406,6700.0
2009-09-03 12:00:00,54.89,54.94,54.87,54.92,12000.0,41.733,41.771,41.7178,41.7558,12000.0
2009-09-03 12:10:00,54.93,54.96,54.9,54.94,10700.0,41.7634,41.7862,41.7406,41.771,10700.0
2009-09-03 12:20:00,54.93,54.94,54.91,54.91,3900.0,41.7634,41.771,41.7482,41.7482,3900.0
2009-09-03 12:30:00,54.91,54.91,54.87,54.88,3300.0,41.7482,41.7482,41.7178,41.7254,3300.0
2009-09-03 12:40:00,54.89,54.91,54.89,54.9,16000.0,41.733,41.7482,41.733,41.7406,16000.0
2009-09-03 12:50:00,54.91,54.91,54.86,54.89,5300.0,41.7482,41.7482,41.7102,41.733,5300.0
2009-09-03 13:00:00,54.9,54.96,54.9,54.93,6900.0,41.7406,41.7862,41.7406,41.7634,6900.0
2009-09-03 13:10:00,54.94,54.96,54.94,54.94,5300.0,41.771,41.7862,41.771,41.771,5300.0
2009-09-03 13:20:00,54.95,55.0,54.95,54.97,12600.0,41.7786,41.8166,41.7786,41.7938,12600.0
2009-09-03 13:30:00,54.96,54.99,54.94,54.94,12200.0,41.7862,41.809,41.771,41.771,12200.0
2009-09-03 13:40:00,54.94,54.96,54.9,54.92,7600.0,41.771,41.7862,41.7406,41.7558,7600.0
2009-09-03 13:50:00,54.92,54.93,54.89,54.9,7400.0,41.7558,41.7634,41.733,41.7406,7400.0
2009-09-03 14:00:00,54.9,54.95,54.9,54.92,6700.0,41.7406,41.7786,41.7406,41.7558,6700.0
2009-09-03 14:10:00,54.9,54.9,54.86,54.87,9800.0,41.7406,41.7406,41.7102,41.7178,9800.0
2009-09-03 14:20:00,54.86,54.87,54.83,54.87,7600.0,41.7102,41.7178,41.6874,41.7178,7600.0
2009-09-03 14:30:00,54.87,54.87,54.83,54.83,10400.0,41.7178,41.7178,41.6874,41.6874,10400.0
2009-09-03 14:40:00,54.82,54.83,54.77,54.8,16000.0,41.6798,41.6874,41.6418,41.6646,16000.0
2009-09-03 14:50:00,54.81,54.86,54.81,54.85,16100.0,41.6722,41.7102,41.6722,41.7026,16100.0
2009-09-03 15:00:00,54.87,54.92,54.85,54.9,31300.0,41.7178,41.7558,41.7026,41.7406,31300.0
2009-09-03 15:10:00,54.91,54.93,54.88,54.88,17000.0,41.7482,41.7634,41.7254,41.7254,17000.0
2009-09-03 15:20:00,54.89,54.93,54.89,54.92,8900.0,41.733,41.7634,41.733,41.7558,8900.0
2009-09-03 15:30:00,54.95,55.07,54.95,55.06,56600.0,41.7786,41.8698,41.7786,41.8622,56600.0
2009-09-03 15:40:00,55.07,55.13,55.04,55.13,22300.0,41.8698,41.9155,41.847,41.9155,22300.0
2009-09-03 15:50:00,55.11,55.23,55.11,55.2,118500.0,41.9003,41.9915,41.9003,41.9687,118500.0
2009-09-04 09:30:00,55.28,55.44,55.15,55.36,141200.0,42.0295,42.1512,41.9307,42.0903,141200.0
2009-09-04 09:40:00,55.39,55.44,55.22,55.23,25300.0,42.1131,42.1512,41.9839,41.9915,25300.0
2009-09-04 09:50:00,55.23,55.27,55.11,55.18,67000.0,41.9915,42.0219,41.9003,41.9535,67000.0
2009-09-04 10:00:00,55.18,55.33,55.18,55.28,19900.0,41.9535,42.0675,41.9535,42.0295,19900.0
2009-09-04 10:10:00,55.28,55.41,55.26,55.37,40100.0,42.0295,42.1283,42.0143,42.0979,40100.0
2009-09-04 10:20:00,55.37,55.44,55.36,55.39,62800.0,42.0979,42.1512,42.0903,42.1131,62800.0
2009-09-04 10:30:00,55.39,55.52,55.38,55.46,61400.0,42.1131,42.212,42.1055,42.1664,61400.0
2009-09-04 10:40:00,55.46,55.5,55.45,55.45,13700.0,42.1664,42.1968,42.1588,42.1588,13700.0
2009-09-04 10:50:00,55.43,55.48,55.43,55.47,13400.0,42.1436,42.1816,42.1436,42.174,13400.0
2009-09-04 11:00:00,55.48,55.48,55.35,55.35,12800.0,42.1816,42.1816,42.0827,42.0827,12800.0
2009-09-04 11:10:00,55.35,55.4,55.34,55.36,14800.0,42.0827,42.1207,42.0751,42.0903,14800.0
2009-09-04 11:20:00,55.34,55.39,55.31,55.35,18100.0,42.0751,42.1131,42.0523,42.0827,18100.0
2009-09-04 11:30:00,55.36,55.46,55.33,55.42,20400.0,42.0903,42.1664,42.0675,42.1359,20400.0
2009-09-04 11:40:00,55.43,55.47,55.42,55.46,7300.0,42.1436,42.174,42.1359,42.1664,7300.0
2009-09-04 11:50:00,55.46,55.55,55.44,55.55,10400.0,42.1664,42.2348,42.1512,42.2348,10400.0
2009-09-04 12:00:00,55.55,55.78,55.55,55.77,58100.0,42.2348,42.4097,42.2348,42.4021,58100.0
2009-09-04 12:10:00,55.76,55.81,55.73,55.77,17700.0,42.3945,42.4325,42.3716,42.4021,17700.0
2009-09-04 12:20:00,55.76,55.81,55.76,55.77,9800.0,42.3945,42.4325,42.3945,42.4021,9800.0
2009-09-04 12:30:00,55.76,55.8,55.73,55.76,60500.0,42.3945,42.4249,42.3716,42.3945,60500.0
2009-09-04 12:40:00,55.75,55.78,55.74,55.77,6700.0,42.3868,42.4097,42.3792,42.4021,6700.0
2009-09-04 12:50:00,55.77,55.82,55.77,55.81,31000.0,42.4021,42.4401,42.4021,42.4325,31000.0
2009-09-04 13:00:00,55.82,55.82,55.77,55.78,9400.0,42.4401,42.4401,42.4021,42.4097,9400.0
2009-09-04 13:10:00,55.79,55.89,55.78,55.87,33200.0,42.4173,42.4933,42.4097,42.4781,33200.0
2009-09-04 13:20:00,55.87,55.95,55.87,55.9,32000.0,42.4781,42.5389,42.4781,42.5009,32000.0
2009-09-04 13:30:00,55.92,55.92,55.89,55.89,6900.0,42.5161,42.5161,42.4933,42.4933,6900.0
2009-09-04 13:40:00,55.85,55.85,55.81,55.81,19700.0,42.4629,42.4629,42.4325,42.4325,19700.0
2009-09-04 13:50:00,55.81,55.81,55.76,55.76,6800.0,42.4325,42.4325,42.3945,42.3945,6800.0
2009-09-04 14:00:00,55.77,55.82,55.77,55.79,16400.0,42.4021,42.4401,42.4021,42.4173,16400.0
2009-09-04 14:10:00,55.79,55.82,55.78,55.81,10100.0,42.4173,42.4401,42.4097,42.4325,10100.0
2009-09-04 14:20:00,55.82,55.82,55.75,55.75,13900.0,42.4401,42.4401,42.3868,42.3868,13900.0
2009-09-04 14:30:00,55.73,55.76,55.71,55.73,25800.0,42.3716,42.3945,42.3564,42.3716,25800.0
2009-09-04 14:40:00,55.74,55.84,55.74,55.82,11700.0,42.3792,42.4553,42.3792,42.4401,11700.0
2009-09-04 14:50:00,55.85,55.89,55.84,55.88,10800.0,42.4629,42.4933,42.4553,42.4857,10800.0
2009-09-04 15:00:00,55.88,55.91,55.78,55.78,37700.0,42.4857,42.5085,42.4097,42.4097,37700.0
2009-09-04 15:10:00,55.78,55.81,55.77,55.8,13400.0,42.4097,42.4325,42.4021,42.4249,13400.0
2009-09-04 15:20:00,55.8,55.86,55.8,55.85,20600.0,42.4249,42.4705,42.4249,42.4629,20600.0
2009-09-04 15:30:00,55.85,55.86,55.78,55.85,22600.0,42.4629,42.4705,42.4097,42.4629,22600.0
2009-09-04 15:40:00,55.86,55.94,55.84,55.91,78400.0,42.4705,42.5313,42.4553,42.5085,78400.0
2009-09-04 15:50:00,55.92,55.97,55.9,55.93,150800.0,42.5161,42.5541,42.5009,42.5237,150800.0
2009-09-08 09:30:00,56.49,56.51,56.35,56.38,90500.0,42.9495,42.9647,42.843,42.8658,90500.0
2009-09-08 09:40:00,56.38,56.38,56.25,56.34,16600.0,42.8658,42.8658,42.767,42.8354,16600.0
2009-09-08 09:50:00,56.35,56.39,56.25,56.29,19200.0,42.843,42.8734,42.767,42.7974,19200.0
2009-09-08 10:00:00,56.28,56.34,56.16,56.24,27600.0,42.7898,42.8354,42.6986,42.7594,27600.0
2009-09-08 10:10:00,56.24,56.36,56.24,56.31,18400.0,42.7594,42.8506,42.7594,42.8126,18400.0
2009-09-08 10:20:00,56.33,56.39,56.3,56.37,24000.0,42.8278,42.8734,42.805,42.8582,24000.0
2009-09-08 10:30:00,56.39,56.51,56.39,56.48,34600.0,42.8734,42.9647,42.8734,42.9419,34600.0
2009-09-08 10:40:00,56.48,56.48,56.42,56.43,14600.0,42.9419,42.9419,42.8963,42.9039,14600.0
2009-09-08 10:50:00,56.44,56.51,56.41,56.49,26400.0,42.9115,42.9647,42.8886,42.9495,26400.0
2009-09-08 11:00:00,56.49,56.5,56.41,56.41,21800.0,42.9495,42.9571,42.8886,42.8886,21800.0
2009-09-08 11:10:00,56.43,56.45,56.42,56.44,9400.0,42.9039,42.9191,42.8963,42.9115,9400.0
2009-09-08 11:20:00,56.43,56.51,56.43,56.48,21700.0,42.9039,42.9647,42.9039,42.9419,21700.0
2009-09-08 11:30:00,56.48,56.48,56.35,56.36,16400.0,42.9419,42.9419,42.843,42.8506,16400.0
2009-09-08 11:40:00,56.37,56.38,56.29,56.29,13900.0,42.8582,42.8658,42.7974,42.7974,13900.0
2009-09-08 11:50:00,56.27,56.33,56.26,56.32,19400.0,42.7822,42.8278,42.7746,42.8202,19400.0
2009-09-08 12:00:00,56.33,56.34,56.29,56.32,8300.0,42.8278,42.8354,42.7974,42.8202,8300.0
2009-09-08 12:10:00,56.31,56.39,56.31,56.36,12700.0,42.8126,42.8734,42.8126,42.8506,12700.0
2009-09-08 12:20:00,56.35,56.38,56.34,56.35,9300.0,42.843,42.8658,42.8354,42.843,9300.0
2009-09-08 12:30:00,56.36,56.37,56.35,56.37,2000.0,42.8506,42.8582,42.843,42.8582,2000.0
2009-09-08 12:40:00,56.37,56.4,56.35,56.35,13000.0,42.8582,42.881,42.843,42.843,13000.0
2009-09-08 12:50:00,56.36,56.37,56.34,56.35,4000.0,42.8506,42.8582,42.8354,42.843,4000.0
2009-09-08 13:00:00,56.35,56.39,56.35,56.36,7800.0,42.843,42.8734,42.843,42.8506,7800.0
2009-09-08 13:10:00,56.33,56.33,56.24,56.29,21600.0,42.8278,42.8278,42.7594,42.7974,21600.0
2009-09-08 13:20:00,56.3,56.33,56.3,56.32,6400.0,42.805,42.8278,42.805,42.8202,6400.0
2009-09-08 13:30:00,56.34,56.34,56.27,56.28,3700.0,42.8354,42.8354,42.7822,42.7898,3700.0
2009-09-08 13:40:00,56.29,56.35,56.24,56.25,8200.0,42.7974,42.843,42.7594,42.767,8200.0
2009-09-08 13:50:00,56.24,56.36,56.24,56.35,18100.0,42.7594,42.8506,42.7594,42.843,18100.0
2009-09-08 14:00:00,56.36,56.37,56.27,56.34,21700.0,42.8506,42.8582,42.7822,42.8354,21700.0
2009-09-08 14:10:00,56.34,56.39,56.33,56.35,13600.0,42.8354,42.8734,42.8278,42.843,13600.0
2009-09-08 14:20:00,56.34,56.4,56.34,56.37,19600.0,42.8354,42.881,42.8354,42.8582,19600.0
2009-09-08 14:30:00,56.37,56.44,56.37,56.44,14600.0,42.8582,42.9115,42.8582,42.9115,14600.0
2009-09-08 14:40:00,56.43,56.48,56.41,56.48,20700.0,42.9039,42.9419,42.8886,42.9419,20700.0
2009-09-08 14:50:00,56.46,56.5,56.45,56.45,31400.0,42.9267,42.9571,42.9191,42.9191,31400.0
2009-09-08 15:00:00,56.44,56.44,56.35,56.37,24600.0,42.9115,42.9115,42.843,42.8582,24600.0
2009-09-08 15:10:00,56.38,56.42,56.37,56.4,6800.0,42.8658,42.8963,42.8582,42.881,6800.0
2009-09-08 15:20:00,56.39,56.48,56.37,56.45,30000.0,42.8734,42.9419,42.8582,42.9191,30000.0
2009-09-08 15:30:00,56.45,56.51,56.44,56.5,19100.0,42.9191,42.9647,42.9115,42.9571,19100.0
2009-09-08 15:40:00,56.51,56.51,56.42,56.46,39300.0,42.9647,42.9647,42.8963,42.9267,39300.0
2009-09-08 15:50:00,56.46,56.5,56.46,56.49,78200.0,42.9267,42.9571,42.9267,42.9495,78200.0
2009-09-09 09:30:00,56.61,56.61,56.4,56.44,53300.0,43.0407,43.0407,42.881,42.9115,53300.0
2009-09-09 09:40:00,56.42,56.64,56.39,56.6,35400.0,42.8963,43.0635,42.8734,43.0331,35400.0
2009-09-09 09:50:00,56.59,56.74,56.59,56.64,25100.0,43.0255,43.1395,43.0255,43.0635,25100.0
2009-09-09 10:00:00,56.64,56.77,56.64,56.72,22500.0,43.0635,43.1624,43.0635,43.1243,22500.0
2009-09-09 10:10:00,56.73,56.8,56.67,56.79,41600.0,43.1319,43.1852,43.0863,43.1776,41600.0
2009-09-09 10:20:00,56.79,56.8,56.68,56.72,25700.0,43.1776,43.1852,43.0939,43.1243,25700.0
2009-09-09 10:30:00,56.72,56.74,56.67,56.74,21000.0,43.1243,43.1395,43.0863,43.1395,21000.0
2009-09-09 10:40:00,56.74,56.78,56.71,56.73,15400.0,43.1395,43.17,43.1167,43.1319,15400.0
2009-09-09 10:50:00,56.71,56.75,56.69,56.73,12000.0,43.1167,43.1472,43.1015,43.1319,12000.0
2009-09-09 11:00:00,56.74,56.83,56.74,56.76,19900.0,43.1395,43.208,43.1395,43.1548,19900.0
2009-09-09 11:10:00,56.77,56.82,56.75,56.8,9700.0,43.1624,43.2004,43.1472,43.1852,9700.0
2009-09-09 11:20:00,56.81,56.95,56.81,56.94,49000.0,43.1928,43.2992,43.1928,43.2916,49000.0
2009-09-09 11:30:00,56.95,57.04,56.95,57.03,23500.0,43.2992,43.3676,43.2992,43.36,23500.0
2009-09-09 11:40:00,57.02,57.09,57.0,57.03,41200.0,43.3524,43.4057,43.3372,43.36,41200.0
2009-09-09 11:50:00,57.02,57.05,56.97,56.99,55300.0,43.3524,43.3752,43.3144,43.3296,55300.0
2009-09-09 12:00:00,56.99,57.01,56.97,57.0,25000.0,43.3296,43.3448,43.3144,43.3372,25000.0
2009-09-09 12:10:00,57.0,57.02,56.99,57.02,7800.0,43.3372,43.3524,43.3296,43.3524,7800.0
2009-09-09 12:20:00,57.02,57.02,57.0,57.01,8700.0,43.3524,43.3524,43.3372,43.3448,8700.0
2009-09-09 12:30:00,57.01,57.01,56.97,57.0,7700.0,43.3448,43.3448,43.3144,43.3372,7700.0
2009-09-09 12:40:00,57.0,57.02,57.0,57.01,7700.0,43.3372,43.3524,43.3372,43.3448,7700.0
2009-09-09 12:50:00,57.02,57.07,57.02,57.07,11600.0,43.3524,43.3904,43.3524,43.3904,11600.0
2009-09-09 13:00:00,57.06,57.07,56.99,57.05,49300.0,43.3828,43.3904,43.3296,43.3752,49300.0
2009-09-09 13:10:00,57.05,57.14,57.03,57.11,36100.0,43.3752,43.4437,43.36,43.4209,36100.0
2009-09-09 13:20:00,57.12,57.13,57.01,57.04,34900.0,43.4285,43.4361,43.3448,43.3676,34900.0
2009-09-09 13:30:00,57.04,57.06,57.03,57.06,7000.0,43.3676,43.3828,43.36,43.3828,7000.0
2009-09-09 13:40:00,57.06,57.06,57.02,57.03,9500.0,43.3828,43.3828,43.3524,43.36,9500.0
2009-09-09 13:50:00,57.02,57.02,56.98,57.01,27000.0,43.3524,43.3524,43.322,43.3448,27000.0
2009-09-09 14:00:00,57.01,57.05,56.89,56.9,17000.0,43.3448,43.3752,43.2536,43.2612,17000.0
2009-09-09 14:10:00,56.88,56.89,56.73,56.78,37400.0,43.246,43.2536,43.1319,43.17,37400.0
2009-09-09 14:20:00,56.77,56.8,56.7,56.77,71300.0,43.1624,43.1852,43.1091,43.1624,71300.0
2009-09-09 14:30:00,56.76,56.84,56.76,56.79,38000.0,43.1548,43.2156,43.1548,43.1776,38000.0
2009-09-09 14:40:00,56.79,56.8,56.72,56.72,79100.0,43.1776,43.1852,43.1243,43.1243,79100.0
2009-09-09 14:50:00,56.72,56.74,56.63,56.73,49900.0,43.1243,43.1395,43.0559,43.1319,49900.0
2009-09-09 15:00:00,56.73,56.79,56.71,56.78,29700.0,43.1319,43.1776,43.1167,43.17,29700.0
2009-09-09 15:10:00,56.78,56.9,56.78,56.85,60200.0,43.17,43.2612,43.17,43.2232,60200.0
2009-09-09 15:20:00,56.84,56.91,56.83,56.86,37800.0,43.2156,43.2688,43.208,43.2308,37800.0
2009-09-09 15:30:00,56.86,56.89,56.78,56.85,18800.0,43.2308,43.2536,43.17,43.2232,18800.0
2009-09-09 15:40:00,56.86,57.02,56.85,57.02,86000.0,43.2308,43.3524,43.2232,43.3524,86000.0
2009-09-09 15:50:00,57.02,57.04,56.91,56.96,51000.0,43.3524,43.3676,43.2688,43.3068,51000.0
2009-09-10 09:30:00,57.0,57.04,56.82,56.82,59200.0,43.3372,43.3676,43.2004,43.2004,59200.0
2009-09-10 09:40:00,56.81,56.9,56.66,56.8,31600.0,43.1928,43.2612,43.0787,43.1852,31600.0
2009-09-10 09:50:00,56.8,56.92,56.75,56.86,9600.0,43.1852,43.2764,43.1472,43.2308,9600.0
2009-09-10 10:00:00,56.85,56.98,56.85,56.97,10600.0,43.2232,43.322,43.2232,43.3144,10600.0
2009-09-10 10:10:00,56.95,57.01,56.91,56.92,27400.0,43.2992,43.3448,43.2688,43.2764,27400.0
2009-09-10 10:20:00,56.91,56.93,56.84,56.89,28400.0,43.2688,43.284,43.2156,43.2536,28400.0
2009-09-10 10:30:00,56.88,57.03,56.88,57.02,17700.0,43.246,43.36,43.246,43.3524,17700.0
2009-09-10 10:40:00,57.05,57.06,57.0,57.02,11500.0,43.3752,43.3828,43.3372,43.3524,11500.0
2009-09-10 10:50:00,57.04,57.18,57.04,57.15,9900.0,43.3676,43.4741,43.3676,43.4513,9900.0
2009-09-10 11:00:00,57.15,57.24,57.1,57.22,10200.0,43.4513,43.5197,43.4133,43.5045,10200.0
2009-09-10 11:10:00,57.21,57.21,57.11,57.11,17100.0,43.4969,43.4969,43.4209,43.4209,17100.0
2009-09-10 11:20:00,57.12,57.12,57.07,57.08,8700.0,43.4285,43.4285,43.3904,43.398,8700.0
2009-09-10 11:30:00,57.09,57.16,57.07,57.16,12600.0,43.4057,43.4589,43.3904,43.4589,12600.0
2009-09-10 11:40:00,57.18,57.18,57.11,57.17,25400.0,43.4741,43.4741,43.4209,43.4665,25400.0
2009-09-10 11:50:00,57.17,57.17,57.09,57.11,27900.0,43.4665,43.4665,43.4057,43.4209,27900.0
2009-09-10 12:00:00,57.12,57.14,57.11,57.13,13300.0,43.4285,43.4437,43.4209,43.4361,13300.0
2009-09-10 12:10:00,57.14,57.14,57.09,57.09,6700.0,43.4437,43.4437,43.4057,43.4057,6700.0
2009-09-10 12:20:00,57.09,57.13,57.08,57.12,7900.0,43.4057,43.4361,43.398,43.4285,7900.0
2009-09-10 12:30:00,57.12,57.15,57.12,57.15,2800.0,43.4285,43.4513,43.4285,43.4513,2800.0
2009-09-10 12:40:00,57.17,57.17,57.14,57.17,211600.0,43.4665,43.4665,43.4437,43.4665,211600.0
2009-09-10 12:50:00,57.17,57.2,57.17,57.19,14500.0,43.4665,43.4893,43.4665,43.4817,14500.0
2009-09-10 13:00:00,57.18,57.3,57.15,57.25,46300.0,43.4741,43.5653,43.4513,43.5273,46300.0
2009-09-10 13:10:00,57.26,57.29,57.23,57.24,14000.0,43.5349,43.5577,43.5121,43.5197,14000.0
2009-09-10 13:20:00,57.23,57.25,57.21,57.23,39700.0,43.5121,43.5273,43.4969,43.5121,39700.0
2009-09-10 13:30:00,57.23,57.26,57.21,57.25,12400.0,43.5121,43.5349,43.4969,43.5273,12400.0
2009-09-10 13:40:00,57.27,57.38,57.25,57.37,22800.0,43.5425,43.6261,43.5273,43.6185,22800.0
2009-09-10 13:50:00,57.37,57.5,57.37,57.5,49000.0,43.6185,43.7174,43.6185,43.7174,49000.0
2009-09-10 14:00:00,57.5,57.55,57.46,57.47,40700.0,43.7174,43.7554,43.687,43.6946,40700.0
2009-09-10 14:10:00,57.47,57.47,57.43,57.46,41500.0,43.6946,43.6946,43.6642,43.687,41500.0
2009-09-10 14:20:00,57.46,57.48,57.44,57.46,18300.0,43.687,43.7022,43.6718,43.687,18300.0
2009-09-10 14:30:00,57.47,57.48,57.45,57.48,9400.0,43.6946,43.7022,43.6794,43.7022,9400.0
2009-09-10 14:40:00,57.49,57.51,57.45,57.45,15200.0,43.7098,43.725,43.6794,43.6794,15200.0
2009-09-10 14:50:00,57.45,57.48,57.44,57.47,10700.0,43.6794,43.7022,43.6718,43.6946,10700.0
2009-09-10 15:00:00,57.46,57.47,57.3,57.31,15500.0,43.687,43.6946,43.5653,43.5729,15500.0
2009-09-10 15:10:00,57.31,57.35,57.28,57.31,17900.0,43.5729,43.6033,43.5501,43.5729,17900.0
2009-09-10 15:20:00,57.32,57.41,57.32,57.4,17600.0,43.5805,43.6489,43.5805,43.6413,17600.0
2009-09-10 15:30:00,57.41,57.48,57.41,57.46,18400.0,43.6489,43.7022,43.6489,43.687,18400.0
2009-09-10 15:40:00,57.46,57.53,57.46,57.51,23700.0,43.687,43.7402,43.687,43.725,23700.0
2009-09-10 15:50:00,57.52,57.57,57.52,57.55,54900.0,43.7326,43.7706,43.7326,43.7554,54900.0
2009-09-11 09:30:00,57.62,57.8,57.59,57.77,58300.0,43.8086,43.9455,43.7858,43.9227,58300.0
2009-09-11 09:40:00,57.76,57.77,57.64,57.74,34100.0,43.9151,43.9227,43.8238,43.8998,34100.0
2009-09-11 09:50:00,57.75,57.84,57.68,57.79,100600.0,43.9075,43.9759,43.8542,43.9379,100600.0
2009-09-11 10:00:00,57.79,57.84,57.56,57.64,63700.0,43.9379,43.9759,43.763,43.8238,63700.0
2009-09-11 10:10:00,57.61,57.65,57.55,57.62,68300.0,43.801,43.8314,43.7554,43.8086,68300.0
2009-09-11 10:20:00,57.65,57.72,57.63,57.65,38300.0,43.8314,43.8846,43.8162,43.8314,38300.0
2009-09-11 10:30:00,57.67,57.78,57.66,57.74,31100.0,43.8466,43.9303,43.839,43.8998,31100.0
2009-09-11 10:40:00,57.75,57.76,57.67,57.7,27700.0,43.9075,43.9151,43.8466,43.8694,27700.0
2009-09-11 10:50:00,57.69,57.72,57.65,57.7,31800.0,43.8618,43.8846,43.8314,43.8694,31800.0
2009-09-11 11:00:00,57.7,57.77,57.67,57.77,16100.0,43.8694,43.9227,43.8466,43.9227,16100.0
2009-09-11 11:10:00,57.75,57.78,57.72,57.75,21000.0,43.9075,43.9303,43.8846,43.9075,21000.0
2009-09-11 11:20:00,57.74,57.75,57.62,57.62,56500.0,43.8998,43.9075,43.8086,43.8086,56500.0
2009-09-11 11:30:00,57.62,57.66,57.6,57.64,20700.0,43.8086,43.839,43.7934,43.8238,20700.0
2009-09-11 11:40:00,57.64,57.64,57.51,57.51,31900.0,43.8238,43.8238,43.725,43.725,31900.0
2009-09-11 11:50:00,57.52,57.59,57.51,57.59,29500.0,43.7326,43.7858,43.725,43.7858,29500.0
2009-09-11 12:00:00,57.58,57.61,57.56,57.58,53900.0,43.7782,43.801,43.763,43.7782,53900.0
2009-09-11 12:10:00,57.59,57.61,57.57,57.59,29700.0,43.7858,43.801,43.7706,43.7858,29700.0
2009-09-11 12:20:00,57.55,57.55,57.43,57.45,19900.0,43.7554,43.7554,43.6642,43.6794,19900.0
2009-09-11 12:30:00,57.44,57.46,57.31,57.31,38400.0,43.6718,43.687,43.5729,43.5729,38400.0
2009-09-11 12:40:00,57.31,57.36,57.27,57.36,49200.0,43.5729,43.6109,43.5425,43.6109,49200.0
2009-09-11 12:50:00,57.39,57.46,57.38,57.43,26300.0,43.6337,43.687,43.6261,43.6642,26300.0
2009-09-11 13:00:00,57.43,57.45,57.39,57.41,27900.0,43.6642,43.6794,43.6337,43.6489,27900.0
2009-09-11 13:10:00,57.42,57.51,57.41,57.49,21000.0,43.6566,43.725,43.6489,43.7098,21000.0
2009-09-11 13:20:00,57.48,57.49,57.46,57.47,39000.0,43.7022,43.7098,43.687,43.6946,39000.0
2009-09-11 13:30:00,57.46,57.52,57.46,57.46,22100.0,43.687,43.7326,43.687,43.687,22100.0
2009-09-11 13:40:00,57.46,57.48,57.41,57.41,25100.0,43.687,43.7022,43.6489,43.6489,25100.0
2009-09-11 13:50:00,57.42,57.47,57.37,57.37,19700.0,43.6566,43.6946,43.6185,43.6185,19700.0
2009-09-11 14:00:00,57.36,57.47,57.36,57.46,26700.0,43.6109,43.6946,43.6109,43.687,26700.0
2009-09-11 14:10:00,57.44,57.48,57.42,57.48,13100.0,43.6718,43.7022,43.6566,43.7022,13100.0
2009-09-11 14:20:00,57.46,57.52,57.46,57.5,18900.0,43.687,43.7326,43.687,43.7174,18900.0
2009-09-11 14:30:00,57.5,57.58,57.5,57.53,8400.0,43.7174,43.7782,43.7174,43.7402,8400.0
2009-09-11 14:40:00,57.52,57.55,57.5,57.52,8200.0,43.7326,43.7554,43.7174,43.7326,8200.0
2009-09-11 14:50:00,57.53,57.55,57.48,57.49,29800.0,43.7402,43.7554,43.7022,43.7098,29800.0
2009-09-11 15:00:00,57.49,57.5,57.49,57.49,11400.0,43.7098,43.7174,43.7098,43.7098,11400.0
2009-09-11 15:10:00,57.49,57.51,57.49,57.51,35200.0,43.7098,43.725,43.7098,43.725,35200.0
2009-09-11 15:20:00,57.51,57.61,57.51,57.61,51400.0,43.725,43.801,43.725,43.801,51400.0
2009-09-11 15:30:00,57.62,57.62,57.54,57.57,83200.0,43.8086,43.8086,43.7478,43.7706,83200.0
2009-09-11 15:40:00,57.57,57.65,57.57,57.61,52800.0,43.7706,43.8314,43.7706,43.801,52800.0
2009-09-11 15:50:00,57.62,57.63,57.51,57.52,110400.0,43.8086,43.8162,43.725,43.7326,110400.0
2009-09-14 09:30:00,57.07,57.24,57.04,57.1,75600.0,43.3904,43.5197,43.3676,43.4133,75600.0
2009-09-14 09:40:00,57.12,57.35,57.12,57.22,36300.0,43.4285,43.6033,43.4285,43.5045,36300.0
2009-09-14 09:50:00,57.2,57.33,57.16,57.33,31400.0,43.4893,43.5881,43.4589,43.5881,31400.0
2009-09-14 10:00:00,57.34,57.37,57.25,57.34,19100.0,43.5957,43.6185,43.5273,43.5957,19100.0
2009-09-14 10:10:00,57.34,57.36,57.21,57.35,44100.0,43.5957,43.6109,43.4969,43.6033,44100.0
2009-09-14 10:20:00,57.32,57.44,57.31,57.41,64700.0,43.5805,43.6718,43.5729,43.6489,64700.0
2009-09-14 10:30:00,57.38,57.43,57.38,57.41,9300.0,43.6261,43.6642,43.6261,43.6489,9300.0
2009-09-14 10:40:00,57.41,57.58,57.41,57.53,46200.0,43.6489,43.7782,43.6489,43.7402,46200.0
2009-09-14 10:50:00,57.52,57.57,57.5,57.52,98100.0,43.7326,43.7706,43.7174,43.7326,98100.0
2009-09-14 11:00:00,57.51,57.53,57.47,57.52,67500.0,43.725,43.7402,43.6946,43.7326,67500.0
2009-09-14 11:10:00,57.52,57.6,57.5,57.59,14800.0,43.7326,43.7934,43.7174,43.7858,14800.0
2009-09-14 11:20:00,57.59,57.64,57.54,57.57,17900.0,43.7858,43.8238,43.7478,43.7706,17900.0
2009-09-14 11:30:00,57.58,57.59,57.53,57.54,5700.0,43.7782,43.7858,43.7402,43.7478,5700.0
2009-09-14 11:40:00,57.52,57.52,57.45,57.45,7300.0,43.7326,43.7326,43.6794,43.6794,7300.0
2009-09-14 11:50:00,57.46,57.48,57.44,57.47,24500.0,43.687,43.7022,43.6718,43.6946,24500.0
2009-09-14 12:00:00,57.47,57.5,57.47,57.47,8200.0,43.6946,43.7174,43.6946,43.6946,8200.0
2009-09-14 12:10:00,57.48,57.49,57.48,57.49,4500.0,43.7022,43.7098,43.7022,43.7098,4500.0
2009-09-14 12:20:00,57.49,57.55,57.49,57.53,7900.0,43.7098,43.7554,43.7098,43.7402,7900.0
2009-09-14 12:30:00,57.52,57.55,57.48,57.54,13600.0,43.7326,43.7554,43.7022,43.7478,13600.0
2009-09-14 12:40:00,57.54,57.56,57.52,57.54,12000.0,43.7478,43.763,43.7326,43.7478,12000.0
2009-09-14 12:50:00,57.53,57.54,57.5,57.54,12800.0,43.7402,43.7478,43.7174,43.7478,12800.0
2009-09-14 13:00:00,57.54,57.54,57.48,57.49,7200.0,43.7478,43.7478,43.7022,43.7098,7200.0
2009-09-14 13:10:00,57.5,57.5,57.45,57.45,9000.0,43.7174,43.7174,43.6794,43.6794,9000.0
2009-09-14 13:20:00,57.47,57.52,57.47,57.52,13100.0,43.6946,43.7326,43.6946,43.7326,13100.0
2009-09-14 13:30:00,57.52,57.63,57.5,57.62,12000.0,43.7326,43.8162,43.7174,43.8086,12000.0
2009-09-14 13:40:00,57.62,57.63,57.59,57.61,16300.0,43.8086,43.8162,43.7858,43.801,16300.0
2009-09-14 13:50:00,57.61,57.63,57.58,57.61,55300.0,43.801,43.8162,43.7782,43.801,55300.0
2009-09-14 14:00:00,57.61,57.63,57.57,57.58,24000.0,43.801,43.8162,43.7706,43.7782,24000.0
2009-09-14 14:10:00,57.59,57.62,57.58,57.61,7800.0,43.7858,43.8086,43.7782,43.801,7800.0
2009-09-14 14:20:00,57.61,57.78,57.59,57.77,40300.0,43.801,43.9303,43.7858,43.9227,40300.0
2009-09-14 14:30:00,57.78,57.83,57.76,57.77,18000.0,43.9303,43.9683,43.9151,43.9227,18000.0
2009-09-14 14:40:00,57.77,57.81,57.77,57.78,91800.0,43.9227,43.9531,43.9227,43.9303,91800.0
2009-09-14 14:50:00,57.78,57.84,57.74,57.81,133600.0,43.9303,43.9759,43.8998,43.9531,133600.0
2009-09-14 15:00:00,57.81,57.83,57.76,57.81,74900.0,43.9531,43.9683,43.9151,43.9531,74900.0
2009-09-14 15:10:00,57.82,57.84,57.78,57.82,22700.0,43.9607,43.9759,43.9303,43.9607,22700.0
2009-09-14 15:20:00,57.82,57.82,57.76,57.76,15100.0,43.9607,43.9607,43.9151,43.9151,15100.0
2009-09-14 15:30:00,57.77,57.84,57.76,57.83,61400.0,43.9227,43.9759,43.9151,43.9683,61400.0
2009-09-14 15:40:00,57.83,57.91,57.83,57.91,75400.0,43.9683,44.0291,43.9683,44.0291,75400.0
2009-09-14 15:50:00,57.91,57.94,57.88,57.88,156100.0,44.0291,44.0519,44.0063,44.0063,156100.0
2009-09-15 09:30:00,57.98,58.06,57.84,58.04,121100.0,44.0823,44.1431,43.9759,44.1279,121100.0
2009-09-15 09:40:00,58.05,58.1,57.99,57.99,60500.0,44.1355,44.1736,44.0899,44.0899,60500.0
2009-09-15 09:50:00,57.97,57.97,57.8,57.9,126400.0,44.0747,44.0747,43.9455,44.0215,126400.0
2009-09-15 10:00:00,57.89,57.91,57.68,57.82,287200.0,44.0139,44.0291,43.8542,43.9607,287200.0
2009-09-15 10:10:00,57.82,57.82,57.61,57.7,162100.0,43.9607,43.9607,43.801,43.8694,162100.0
2009-09-15 10:20:00,57.7,57.88,57.67,57.87,138700.0,43.8694,44.0063,43.8466,43.9987,138700.0
2009-09-15 10:30:00,57.87,57.92,57.86,57.86,10900.0,43.9987,44.0367,43.9911,43.9911,10900.0
2009-09-15 10:40:00,57.86,57.95,57.86,57.94,43600.0,43.9911,44.0595,43.9911,44.0519,43600.0
2009-09-15 10:50:00,57.94,57.99,57.88,57.98,23200.0,44.0519,44.0899,44.0063,44.0823,23200.0
2009-09-15 11:00:00,57.99,57.99,57.84,57.88,57700.0,44.0899,44.0899,43.9759,44.0063,57700.0
2009-09-15 11:10:00,57.89,57.91,57.79,57.82,17100.0,44.0139,44.0291,43.9379,43.9607,17100.0
2009-09-15 11:20:00,57.82,57.86,57.8,57.82,37100.0,43.9607,43.9911,43.9455,43.9607,37100.0
2009-09-15 11:30:00,57.82,57.91,57.82,57.89,15200.0,43.9607,44.0291,43.9607,44.0139,15200.0
2009-09-15 11:40:00,57.9,57.98,57.88,57.98,7000.0,44.0215,44.0823,44.0063,44.0823,7000.0
2009-09-15 11:50:00,57.98,58.03,57.95,57.99,20100.0,44.0823,44.1203,44.0595,44.0899,20100.0
2009-09-15 12:00:00,57.97,58.01,57.94,57.99,28500.0,44.0747,44.1051,44.0519,44.0899,28500.0
2009-09-15 12:10:00,57.99,58.03,57.99,58.0,21900.0,44.0899,44.1203,44.0899,44.0975,21900.0
2009-09-15 12:20:00,57.99,58.0,57.98,57.98,11500.0,44.0899,44.0975,44.0823,44.0823,11500.0
2009-09-15 12:30:00,57.98,57.98,57.93,57.94,17000.0,44.0823,44.0823,44.0443,44.0519,17000.0
2009-09-15 12:40:00,57.95,58.01,57.95,58.0,22500.0,44.0595,44.1051,44.0595,44.0975,22500.0
2009-09-15 12:50:00,58.02,58.09,58.01,58.07,21400.0,44.1127,44.166,44.1051,44.1507,21400.0
2009-09-15 13:00:00,58.07,58.09,58.05,58.08,42800.0,44.1507,44.166,44.1355,44.1584,42800.0
2009-09-15 13:10:00,58.1,58.16,58.09,58.14,24400.0,44.1736,44.2192,44.166,44.204,24400.0
2009-09-15 13:20:00,58.13,58.21,58.13,58.19,85400.0,44.1964,44.2572,44.1964,44.242,85400.0
2009-09-15 13:30:00,58.18,58.19,58.14,58.15,34300.0,44.2344,44.242,44.204,44.2116,34300.0
2009-09-15 13:40:00,58.16,58.19,58.14,58.18,18600.0,44.2192,44.242,44.204,44.2344,18600.0
2009-09-15 13:50:00,58.18,58.25,58.17,58.23,26700.0,44.2344,44.2876,44.2268,44.2724,26700.0
2009-09-15 14:00:00,58.23,58.25,58.13,58.17,41300.0,44.2724,44.2876,44.1964,44.2268,41300.0
2009-09-15 14:10:00,58.16,58.19,58.15,58.18,35800.0,44.2192,44.242,44.2116,44.2344,35800.0
2009-09-15 14:20:00,58.18,58.23,58.18,58.2,14600.0,44.2344,44.2724,44.2344,44.2496,14600.0
2009-09-15 14:30:00,58.21,58.21,58.07,58.09,55000.0,44.2572,44.2572,44.1507,44.166,55000.0
2009-09-15 14:40:00,58.1,58.1,58.06,58.09,23100.0,44.1736,44.1736,44.1431,44.166,23100.0
2009-09-15 14:50:00,58.09,58.17,58.08,58.15,14200.0,44.166,44.2268,44.1584,44.2116,14200.0
2009-09-15 15:00:00,58.15,58.16,58.1,58.15,10700.0,44.2116,44.2192,44.1736,44.2116,10700.0
2009-09-15 15:10:00,58.18,58.23,58.17,58.23,46600.0,44.2344,44.2724,44.2268,44.2724,46600.0
2009-09-15 15:20:00,58.23,58.36,58.22,58.3,110600.0,44.2724,44.3712,44.2648,44.3256,110600.0
2009-09-15 15:30:00,58.3,58.3,58.2,58.22,108300.0,44.3256,44.3256,44.2496,44.2648,108300.0
2009-09-15 15:40:00,58.22,58.22,58.11,58.15,86900.0,44.2648,44.2648,44.1812,44.2116,86900.0
2009-09-15 15:50:00,58.16,58.24,58.14,58.15,77700.0,44.2192,44.28,44.204,44.2116,77700.0
2009-09-16 09:30:00,58.38,58.45,58.29,58.35,58900.0,44.3864,44.4397,44.318,44.3636,58900.0
2009-09-16 09:40:00,58.36,58.37,58.18,58.26,57700.0,44.3712,44.3788,44.2344,44.2952,57700.0
2009-09-16 09:50:00,58.25,58.3,58.17,58.29,45300.0,44.2876,44.3256,44.2268,44.318,45300.0
2009-09-16 10:00:00,58.29,58.43,58.29,58.4,39200.0,44.318,44.4245,44.318,44.4016,39200.0
2009-09-16 10:10:00,58.41,58.46,58.35,58.41,37600.0,44.4093,44.4473,44.3636,44.4093,37600.0
2009-09-16 10:20:00,58.43,58.43,58.3,58.35,86800.0,44.4245,44.4245,44.3256,44.3636,86800.0
2009-09-16 10:30:00,58.37,58.44,58.36,58.38,70200.0,44.3788,44.4321,44.3712,44.3864,70200.0
2009-09-16 10:40:00,58.4,58.51,58.4,58.49,41500.0,44.4016,44.4853,44.4016,44.4701,41500.0
2009-09-16 10:50:00,58.5,58.58,58.5,58.55,40300.0,44.4777,44.5385,44.4777,44.5157,40300.0
2009-09-16 11:00:00,58.55,58.56,58.49,58.49,8200.0,44.5157,44.5233,44.4701,44.4701,8200.0
2009-09-16 11:10:00,58.5,58.58,58.5,58.55,7800.0,44.4777,44.5385,44.4777,44.5157,7800.0
2009-09-16 11:20:00,58.58,58.58,58.49,58.49,15500.0,44.5385,44.5385,44.4701,44.4701,15500.0
2009-09-16 11:30:00,58.5,58.61,58.5,58.61,12500.0,44.4777,44.5613,44.4777,44.5613,12500.0
2009-09-16 11:40:00,58.6,58.73,58.59,58.67,22600.0,44.5537,44.6525,44.5461,44.6069,22600.0
2009-09-16 11:50:00,58.67,58.76,58.67,58.76,5300.0,44.6069,44.6754,44.6069,44.6754,5300.0
2009-09-16 12:00:00,58.76,58.88,58.75,58.85,57000.0,44.6754,44.7666,44.6678,44.7438,57000.0
2009-09-16 12:10:00,58.85,58.85,58.8,58.85,37600.0,44.7438,44.7438,44.7058,44.7438,37600.0
2009-09-16 12:20:00,58.85,58.86,58.8,58.8,13000.0,44.7438,44.7514,44.7058,44.7058,13000.0
2009-09-16 12:30:00,58.8,58.81,58.76,58.81,21400.0,44.7058,44.7134,44.6754,44.7134,21400.0
2009-09-16 12:40:00,58.83,58.87,58.8,58.86,36100.0,44.7286,44.759,44.7058,44.7514,36100.0
2009-09-16 12:50:00,58.86,58.86,58.77,58.77,6800.0,44.7514,44.7514,44.683,44.683,6800.0
2009-09-16 13:00:00,58.78,58.85,58.78,58.84,7600.0,44.6906,44.7438,44.6906,44.7362,7600.0
2009-09-16 13:10:00,58.82,58.94,58.8,58.94,18500.0,44.721,44.8122,44.7058,44.8122,18500.0
2009-09-16 13:20:00,58.95,59.01,58.95,59.0,10700.0,44.8198,44.8654,44.8198,44.8578,10700.0
2009-09-16 13:30:00,59.0,59.02,58.91,58.93,27000.0,44.8578,44.873,44.7894,44.8046,27000.0
2009-09-16 13:40:00,58.92,58.98,58.92,58.92,22300.0,44.797,44.8426,44.797,44.797,22300.0
2009-09-16 13:50:00,58.91,58.94,58.91,58.93,13400.0,44.7894,44.8122,44.7894,44.8046,13400.0
2009-09-16 14:00:00,58.95,59.0,58.94,58.97,30900.0,44.8198,44.8578,44.8122,44.835,30900.0
2009-09-16 14:10:00,58.97,59.03,58.95,58.99,22000.0,44.835,44.8806,44.8198,44.8502,22000.0
2009-09-16 14:20:00,58.99,59.01,58.93,58.94,6900.0,44.8502,44.8654,44.8046,44.8122,6900.0
2009-09-16 14:30:00,58.94,58.95,58.91,58.95,23800.0,44.8122,44.8198,44.7894,44.8198,23800.0
2009-09-16 14:40:00,58.95,58.99,58.87,58.93,60000.0,44.8198,44.8502,44.759,44.8046,60000.0
2009-09-16 14:50:00,58.93,58.98,58.87,58.87,32300.0,44.8046,44.8426,44.759,44.759,32300.0
2009-09-16 15:00:00,58.86,58.89,58.83,58.86,46100.0,44.7514,44.7742,44.7286,44.7514,46100.0
2009-09-16 15:10:00,58.87,58.92,58.84,58.92,19000.0,44.759,44.797,44.7362,44.797,19000.0
2009-09-16 15:20:00,58.92,58.96,58.92,58.94,26900.0,44.797,44.8274,44.797,44.8122,26900.0
2009-09-16 15:30:00,58.96,58.98,58.9,58.96,32700.0,44.8274,44.8426,44.7818,44.8274,32700.0
2009-09-16 15:40:00,58.97,59.04,58.95,59.02,55000.0,44.835,44.8882,44.8198,44.873,55000.0
2009-09-16 15:50:00,59.01,59.06,58.98,59.06,48600.0,44.8654,44.9034,44.8426,44.9034,48600.0
2009-09-17 09:30:00,59.0,59.1,58.96,59.08,75100.0,44.8578,44.9339,44.8274,44.9187,75100.0
2009-09-17 09:40:00,59.09,59.13,58.99,59.11,39800.0,44.9263,44.9567,44.8502,44.9415,39800.0
2009-09-17 09:50:00,59.11,59.34,59.11,59.34,36700.0,44.9415,45.1163,44.9415,45.1163,36700.0
2009-09-17 10:00:00,59.38,59.46,59.2,59.32,209900.0,45.1467,45.2076,45.0099,45.1011,209900.0
2009-09-17 10:10:00,59.34,59.34,59.19,59.21,99500.0,45.1163,45.1163,45.0023,45.0175,99500.0
2009-09-17 10:20:00,59.21,59.21,58.98,59.04,68500.0,45.0175,45.0175,44.8426,44.8882,68500.0
2009-09-17 10:30:00,59.04,59.17,59.04,59.12,54100.0,44.8882,44.9871,44.8882,44.9491,54100.0
2009-09-17 10:40:00,59.12,59.2,59.12,59.19,29700.0,44.9491,45.0099,44.9491,45.0023,29700.0
2009-09-17 10:50:00,59.2,59.27,59.2,59.22,34700.0,45.0099,45.0631,45.0099,45.0251,34700.0
2009-09-17 11:00:00,59.22,59.26,59.13,59.15,62300.0,45.0251,45.0555,44.9567,44.9719,62300.0
2009-09-17 11:10:00,59.15,59.2,59.14,59.19,28200.0,44.9719,45.0099,44.9643,45.0023,28200.0
2009-09-17 11:20:00,59.2,59.32,59.19,59.29,48400.0,45.0099,45.1011,45.0023,45.0783,48400.0
2009-09-17 11:30:00,59.29,59.29,59.16,59.16,60600.0,45.0783,45.0783,44.9795,44.9795,60600.0
2009-09-17 11:40:00,59.16,59.2,59.12,59.13,38400.0,44.9795,45.0099,44.9491,44.9567,38400.0
2009-09-17 11:50:00,59.11,59.11,59.01,59.08,76200.0,44.9415,44.9415,44.8654,44.9187,76200.0
2009-09-17 12:00:00,59.08,59.1,59.0,59.06,42100.0,44.9187,44.9339,44.8578,44.9034,42100.0
2009-09-17 12:10:00,59.03,59.03,58.85,58.85,59100.0,44.8806,44.8806,44.7438,44.7438,59100.0
2009-09-17 12:20:00,58.85,58.97,58.8,58.97,24000.0,44.7438,44.835,44.7058,44.835,24000.0
2009-09-17 12:30:00,58.96,58.98,58.91,58.92,20400.0,44.8274,44.8426,44.7894,44.797,20400.0
2009-09-17 12:40:00,58.92,58.93,58.7,58.75,51800.0,44.797,44.8046,44.6297,44.6678,51800.0
2009-09-17 12:50:00,58.75,58.81,58.7,58.7,17600.0,44.6678,44.7134,44.6297,44.6297,17600.0
2009-09-17 13:00:00,58.69,58.76,58.68,58.75,19800.0,44.6221,44.6754,44.6145,44.6678,19800.0
2009-09-17 13:10:00,58.77,58.82,58.73,58.74,17100.0,44.683,44.721,44.6525,44.6602,17100.0
2009-09-17 13:20:00,58.74,58.75,58.6,58.69,19100.0,44.6602,44.6678,44.5537,44.6221,19100.0
2009-09-17 13:30:00,58.68,58.75,58.65,58.72,13000.0,44.6145,44.6678,44.5917,44.6449,13000.0
2009-09-17 13:40:00,58.73,58.83,58.68,58.82,63400.0,44.6525,44.7286,44.6145,44.721,63400.0
2009-09-17 13:50:00,58.83,58.91,58.83,58.9,26700.0,44.7286,44.7894,44.7286,44.7818,26700.0
2009-09-17 14:00:00,58.88,58.9,58.85,58.86,32400.0,44.7666,44.7818,44.7438,44.7514,32400.0
2009-09-17 14:10:00,58.87,58.89,58.82,58.83,30800.0,44.759,44.7742,44.721,44.7286,30800.0
2009-09-17 14:20:00,58.83,58.87,58.82,58.86,43700.0,44.7286,44.759,44.721,44.7514,43700.0
2009-09-17 14:30:00,58.84,58.92,58.84,58.88,30500.0,44.7362,44.797,44.7362,44.7666,30500.0
2009-09-17 14:40:00,58.87,59.01,58.85,59.01,50300.0,44.759,44.8654,44.7438,44.8654,50300.0
2009-09-17 14:50:00,59.01,59.05,58.96,58.97,32600.0,44.8654,44.8958,44.8274,44.835,32600.0
2009-09-17 15:00:00,58.98,58.98,58.93,58.95,61000.0,44.8426,44.8426,44.8046,44.8198,61000.0
2009-09-17 15:10:00,58.96,58.99,58.92,58.95,28800.0,44.8274,44.8502,44.797,44.8198,28800.0
2009-09-17 15:20:00,58.95,59.06,58.92,59.01,109600.0,44.8198,44.9034,44.797,44.8654,109600.0
2009-09-17 15:30:00,59.01,59.01,58.93,58.97,49500.0,44.8654,44.8654,44.8046,44.835,49500.0
2009-09-17 15:40:00,58.96,58.96,58.83,58.83,49900.0,44.8274,44.8274,44.7286,44.7286,49900.0
2009-09-17 15:50:00,58.82,58.92,58.78,58.89,177400.0,44.721,44.797,44.6906,44.7742,177400.0
2009-09-18 09:30:00,59.17,59.19,59.07,59.08,101600.0,44.9871,45.0023,44.9111,44.9187,101600.0
2009-09-18 09:40:00,59.06,59.15,58.98,59.07,75100.0,44.9034,44.9719,44.8426,44.9111,75100.0
2009-09-18 09:50:00,59.07,59.09,58.92,58.97,45700.0,44.9111,44.9263,44.797,44.835,45700.0
2009-09-18 10:00:00,58.95,58.96,58.8,58.85,33100.0,44.8198,44.8274,44.7058,44.7438,33100.0
2009-09-18 10:10:00,58.86,58.92,58.83,58.86,142700.0,44.7514,44.797,44.7286,44.7514,142700.0
2009-09-18 10:20:00,58.86,58.9,58.85,58.88,57000.0,44.7514,44.7818,44.7438,44.7666,57000.0
2009-09-18 10:30:00,58.87,59.05,58.85,58.97,29500.0,44.759,44.8958,44.7438,44.835,29500.0
2009-09-18 10:40:00,58.97,59.01,58.87,58.91,47800.0,44.835,44.8654,44.759,44.7894,47800.0
2009-09-18 10:50:00,58.91,59.0,58.89,58.96,53600.0,44.7894,44.8578,44.7742,44.8274,53600.0
2009-09-18 11:00:00,58.99,58.99,58.91,58.94,40100.0,44.8502,44.8502,44.7894,44.8122,40100.0
2009-09-18 11:10:00,58.95,58.99,58.9,58.95,42500.0,44.8198,44.8502,44.7818,44.8198,42500.0
2009-09-18 11:20:00,58.93,58.97,58.89,58.89,12500.0,44.8046,44.835,44.7742,44.7742,12500.0
2009-09-18 11:30:00,58.89,58.91,58.83,58.88,72500.0,44.7742,44.7894,44.7286,44.7666,72500.0
2009-09-18 11:40:00,58.88,58.94,58.88,58.91,84000.0,44.7666,44.8122,44.7666,44.7894,84000.0
2009-09-18 11:50:00,58.91,58.92,58.84,58.84,32500.0,44.7894,44.797,44.7362,44.7362,32500.0
2009-09-18 12:00:00,58.81,58.83,58.76,58.83,22700.0,44.7134,44.7286,44.6754,44.7286,22700.0
2009-09-18 12:10:00,58.83,58.9,58.83,58.89,56500.0,44.7286,44.7818,44.7286,44.7742,56500.0
2009-09-18 12:20:00,58.88,58.88,58.85,58.87,18900.0,44.7666,44.7666,44.7438,44.759,18900.0
2009-09-18 12:30:00,58.87,58.96,58.87,58.96,27100.0,44.759,44.8274,44.759,44.8274,27100.0
2009-09-18 12:40:00,58.97,59.01,58.95,58.96,51300.0,44.835,44.8654,44.8198,44.8274,51300.0
2009-09-18 12:50:00,58.96,59.04,58.95,59.04,8300.0,44.8274,44.8882,44.8198,44.8882,8300.0
2009-09-18 13:00:00,59.05,59.07,59.02,59.06,14000.0,44.8958,44.9111,44.873,44.9034,14000.0
2009-09-18 13:10:00,59.08,59.08,59.0,59.03,17000.0,44.9187,44.9187,44.8578,44.8806,17000.0
2009-09-18 13:20:00,59.01,59.06,59.0,59.06,6700.0,44.8654,44.9034,44.8578,44.9034,6700.0
2009-09-18 13:30:00,59.05,59.05,59.03,59.03,7000.0,44.8958,44.8958,44.8806,44.8806,7000.0
2009-09-18 13:40:00,59.04,59.16,59.03,59.14,42800.0,44.8882,44.9795,44.8806,44.9643,42800.0
2009-09-18 13:50:00,59.14,59.15,59.11,59.12,21900.0,44.9643,44.9719,44.9415,44.9491,21900.0
2009-09-18 14:00:00,59.12,59.14,59.11,59.11,13600.0,44.9491,44.9643,44.9415,44.9415,13600.0
2009-09-18 14:10:00,59.12,59.16,59.11,59.13,17600.0,44.9491,44.9795,44.9415,44.9567,17600.0
2009-09-18 14:20:00,59.12,59.15,59.11,59.11,22100.0,44.9491,44.9719,44.9415,44.9415,22100.0
2009-09-18 14:30:00,59.11,59.11,59.04,59.07,43000.0,44.9415,44.9415,44.8882,44.9111,43000.0
2009-09-18 14:40:00,59.06,59.11,59.05,59.11,55400.0,44.9034,44.9415,44.8958,44.9415,55400.0
2009-09-18 14:50:00,59.12,59.13,59.06,59.06,18900.0,44.9491,44.9567,44.9034,44.9034,18900.0
2009-09-18 15:00:00,59.06,59.12,59.06,59.08,48300.0,44.9034,44.9491,44.9034,44.9187,48300.0
2009-09-18 15:10:00,59.08,59.13,59.08,59.09,14700.0,44.9187,44.9567,44.9187,44.9263,14700.0
2009-09-18 15:20:00,59.1,59.2,59.1,59.16,32200.0,44.9339,45.0099,44.9339,44.9795,32200.0
2009-09-18 15:30:00,59.17,59.17,59.12,59.12,23600.0,44.9871,44.9871,44.9491,44.9491,23600.0
2009-09-18 15:40:00,59.11,59.12,59.04,59.05,75800.0,44.9415,44.9491,44.8882,44.8958,75800.0
2009-09-18 15:50:00,59.05,59.08,58.96,58.96,110600.0,44.8958,44.9187,44.8274,44.8274,110600.0
2009-09-21 09:30:00,58.52,58.54,58.42,58.5,86800.0,44.4929,44.5081,44.4169,44.4777,86800.0
2009-09-21 09:40:00,58.5,58.69,58.49,58.62,57400.0,44.4777,44.6221,44.4701,44.5689,57400.0
2009-09-21 09:50:00,58.63,58.63,58.4,58.47,57800.0,44.5765,44.5765,44.4016,44.4549,57800.0
2009-09-21 10:00:00,58.44,58.53,58.37,58.46,69800.0,44.4321,44.5005,44.3788,44.4473,69800.0
2009-09-21 10:10:00,58.44,58.52,58.39,58.45,76900.0,44.4321,44.4929,44.394,44.4397,76900.0
2009-09-21 10:20:00,58.49,58.61,58.48,58.59,64500.0,44.4701,44.5613,44.4625,44.5461,64500.0
2009-09-21 10:30:00,58.57,58.59,58.45,58.47,18800.0,44.5309,44.5461,44.4397,44.4549,18800.0
2009-09-21 10:40:00,58.46,58.57,58.44,58.56,43400.0,44.4473,44.5309,44.4321,44.5233,43400.0
2009-09-21 10:50:00,58.56,58.62,58.52,58.59,16000.0,44.5233,44.5689,44.4929,44.5461,16000.0
2009-09-21 11:00:00,58.57,58.72,58.56,58.72,28700.0,44.5309,44.6449,44.5233,44.6449,28700.0
2009-09-21 11:10:00,58.74,58.81,58.71,58.78,26200.0,44.6602,44.7134,44.6373,44.6906,26200.0
2009-09-21 11:20:00,58.78,58.82,58.76,58.76,50600.0,44.6906,44.721,44.6754,44.6754,50600.0
2009-09-21 11:30:00,58.77,58.89,58.77,58.87,33400.0,44.683,44.7742,44.683,44.759,33400.0
2009-09-21 11:40:00,58.89,58.89,58.79,58.79,32300.0,44.7742,44.7742,44.6982,44.6982,32300.0
2009-09-21 11:50:00,58.8,58.82,58.77,58.82,14400.0,44.7058,44.721,44.683,44.721,14400.0
2009-09-21 12:00:00,58.81,58.82,58.78,58.81,4300.0,44.7134,44.721,44.6906,44.7134,4300.0
2009-09-21 12:10:00,58.79,58.82,58.73,58.74,20300.0,44.6982,44.721,44.6525,44.6602,20300.0
2009-09-21 12:20:00,58.73,58.79,58.73,58.77,15200.0,44.6525,44.6982,44.6525,44.683,15200.0
2009-09-21 12:30:00,58.76,58.79,58.75,58.79,4500.0,44.6754,44.6982,44.6678,44.6982,4500.0
2009-09-21 12:40:00,58.81,58.84,58.74,58.74,13000.0,44.7134,44.7362,44.6602,44.6602,13000.0
2009-09-21 12:50:00,58.72,58.74,58.7,58.73,23500.0,44.6449,44.6602,44.6297,44.6525,23500.0
2009-09-21 13:00:00,58.72,58.73,58.66,58.66,10200.0,44.6449,44.6525,44.5993,44.5993,10200.0
2009-09-21 13:10:00,58.66,58.69,58.66,58.69,8600.0,44.5993,44.6221,44.5993,44.6221,8600.0
2009-09-21 13:20:00,58.7,58.76,58.7,58.76,8300.0,44.6297,44.6754,44.6297,44.6754,8300.0
2009-09-21 13:30:00,58.76,58.8,58.74,58.79,18500.0,44.6754,44.7058,44.6602,44.6982,18500.0
2009-09-21 13:40:00,58.79,58.8,58.76,58.8,16500.0,44.6982,44.7058,44.6754,44.7058,16500.0
2009-09-21 13:50:00,58.79,58.8,58.76,58.78,27200.0,44.6982,44.7058,44.6754,44.6906,27200.0
2009-09-21 14:00:00,58.79,58.83,58.77,58.77,19600.0,44.6982,44.7286,44.683,44.683,19600.0
2009-09-21 14:10:00,58.76,58.76,58.71,58.73,37200.0,44.6754,44.6754,44.6373,44.6525,37200.0
2009-09-21 14:20:00,58.72,58.75,58.72,58.73,9100.0,44.6449,44.6678,44.6449,44.6525,9100.0
2009-09-21 14:30:00,58.74,58.79,58.74,58.76,15100.0,44.6602,44.6982,44.6602,44.6754,15100.0
2009-09-21 14:40:00,58.75,58.84,58.74,58.84,18600.0,44.6678,44.7362,44.6602,44.7362,18600.0
2009-09-21 14:50:00,58.85,58.85,58.8,58.8,20700.0,44.7438,44.7438,44.7058,44.7058,20700.0
2009-09-21 15:00:00,58.8,58.82,58.77,58.81,11600.0,44.7058,44.721,44.683,44.7134,11600.0
2009-09-21 15:10:00,58.81,58.96,58.77,58.93,95000.0,44.7134,44.8274,44.683,44.8046,95000.0
2009-09-21 15:20:00,58.94,58.94,58.89,58.89,27700.0,44.8122,44.8122,44.7742,44.7742,27700.0
2009-09-21 15:30:00,58.88,58.88,58.73,58.78,100100.0,44.7666,44.7666,44.6525,44.6906,100100.0
2009-09-21 15:40:00,58.78,58.81,58.71,58.71,85800.0,44.6906,44.7134,44.6373,44.6373,85800.0
2009-09-21 15:50:00,58.71,58.83,58.68,58.83,105700.0,44.6373,44.7286,44.6145,44.7286,105700.0
2009-09-22 09:30:00,58.97,58.97,58.83,58.9,207400.0,45.0192,45.0192,44.9123,44.9657,207400.0
2009-09-22 09:40:00,58.88,58.95,58.77,58.79,228800.0,44.9505,45.0039,44.8665,44.8818,228800.0
2009-09-22 09:50:00,58.79,58.88,58.77,58.8,317400.0,44.8818,44.9505,44.8665,44.8894,317400.0
2009-09-22 10:00:00,58.77,58.84,58.69,58.83,86700.0,44.8665,44.9199,44.8054,44.9123,86700.0
2009-09-22 10:10:00,58.84,58.91,58.83,58.88,46000.0,44.9199,44.9734,44.9123,44.9505,46000.0
2009-09-22 10:20:00,58.89,58.91,58.82,58.83,39200.0,44.9581,44.9734,44.9047,44.9123,39200.0
2009-09-22 10:30:00,58.83,58.83,58.66,58.72,59800.0,44.9123,44.9123,44.7825,44.8283,59800.0
2009-09-22 10:40:00,58.74,58.81,58.74,58.77,21100.0,44.8436,44.897,44.8436,44.8665,21100.0
2009-09-22 10:50:00,58.77,58.84,58.75,58.78,14800.0,44.8665,44.9199,44.8512,44.8741,14800.0
2009-09-22 11:00:00,58.79,58.87,58.79,58.86,15200.0,44.8818,44.9428,44.8818,44.9352,15200.0
2009-09-22 11:10:00,58.87,58.92,58.87,58.92,14900.0,44.9428,44.981,44.9428,44.981,14900.0
2009-09-22 11:20:00,58.93,58.95,58.87,58.87,13100.0,44.9886,45.0039,44.9428,44.9428,13100.0
2009-09-22 11:30:00,58.87,58.91,58.82,58.83,16500.0,44.9428,44.9734,44.9047,44.9123,16500.0
2009-09-22 11:40:00,58.84,58.9,58.84,58.88,9300.0,44.9199,44.9657,44.9199,44.9505,9300.0
2009-09-22 11:50:00,58.89,58.93,58.88,58.93,4800.0,44.9581,44.9886,44.9505,44.9886,4800.0
2009-09-22 12:00:00,58.95,59.03,58.95,59.01,20600.0,45.0039,45.065,45.0039,45.0497,20600.0
2009-09-22 12:10:00,59.03,59.07,59.03,59.03,17600.0,45.065,45.0955,45.065,45.065,17600.0
2009-09-22 12:20:00,59.04,59.06,59.01,59.05,18500.0,45.0726,45.0879,45.0497,45.0802,18500.0
2009-09-22 12:30:00,59.05,59.08,59.03,59.03,10300.0,45.0802,45.1032,45.065,45.065,10300.0
2009-09-22 12:40:00,59.03,59.03,58.97,58.99,32600.0,45.065,45.065,45.0192,45.0344,32600.0
2009-09-22 12:50:00,58.99,59.01,58.99,59.0,5700.0,45.0344,45.0497,45.0344,45.0421,5700.0
2009-09-22 13:00:00,59.0,59.06,59.0,59.05,9200.0,45.0421,45.0879,45.0421,45.0802,9200.0
2009-09-22 13:10:00,59.07,59.08,58.94,58.98,55400.0,45.0955,45.1032,44.9963,45.0268,55400.0
2009-09-22 13:20:00,58.98,58.99,58.89,58.93,43900.0,45.0268,45.0344,44.9581,44.9886,43900.0
2009-09-22 13:30:00,58.94,58.97,58.9,58.9,7900.0,44.9963,45.0192,44.9657,44.9657,7900.0
2009-09-22 13:40:00,58.9,58.96,58.88,58.96,17500.0,44.9657,45.0115,44.9505,45.0115,17500.0
2009-09-22 13:50:00,58.97,58.98,58.94,58.94,29500.0,45.0192,45.0268,44.9963,44.9963,29500.0
2009-09-22 14:00:00,58.94,59.0,58.94,58.98,9000.0,44.9963,45.0421,44.9963,45.0268,9000.0
2009-09-22 14:10:00,58.98,58.98,58.94,58.94,13900.0,45.0268,45.0268,44.9963,44.9963,13900.0
2009-09-22 14:20:00,58.95,58.97,58.91,58.96,13100.0,45.0039,45.0192,44.9734,45.0115,13100.0
2009-09-22 14:30:00,58.96,58.99,58.9,58.92,45000.0,45.0115,45.0344,44.9657,44.981,45000.0
2009-09-22 14:40:00,58.92,59.0,58.92,58.97,30300.0,44.981,45.0421,44.981,45.0192,30300.0
2009-09-22 14:50:00,58.98,59.03,58.97,59.02,26200.0,45.0268,45.065,45.0192,45.0573,26200.0
2009-09-22 15:00:00,59.02,59.03,58.93,58.96,24700.0,45.0573,45.065,44.9886,45.0115,24700.0
2009-09-22 15:10:00,58.95,58.96,58.89,58.95,69500.0,45.0039,45.0115,44.9581,45.0039,69500.0
2009-09-22 15:20:00,58.96,59.01,58.96,59.0,47900.0,45.0115,45.0497,45.0115,45.0421,47900.0
2009-09-22 15:30:00,59.01,59.01,58.96,58.97,53200.0,45.0497,45.0497,45.0115,45.0192,53200.0
2009-09-22 15:40:00,58.98,59.05,58.95,58.99,137600.0,45.0268,45.0802,45.0039,45.0344,137600.0
2009-09-22 15:50:00,59.0,59.01,58.91,58.94,217800.0,45.0421,45.0497,44.9734,44.9963,217800.0
2009-09-23 09:30:00,59.07,59.08,58.97,59.05,26700.0,45.0955,45.1032,45.0192,45.0802,26700.0
2009-09-23 09:40:00,59.03,59.04,58.94,59.01,64200.0,45.065,45.0726,44.9963,45.0497,64200.0
2009-09-23 09:50:00,59.04,59.05,58.86,58.88,33000.0,45.0726,45.0802,44.9352,44.9505,33000.0
2009-09-23 10:00:00,58.87,58.93,58.85,58.9,21900.0,44.9428,44.9886,44.9276,44.9657,21900.0
2009-09-23 10:10:00,58.9,59.0,58.9,59.0,17300.0,44.9657,45.0421,44.9657,45.0421,17300.0
2009-09-23 10:20:00,58.99,58.99,58.96,58.98,14000.0,45.0344,45.0344,45.0115,45.0268,14000.0
2009-09-23 10:30:00,58.97,58.97,58.76,58.76,40800.0,45.0192,45.0192,44.8589,44.8589,40800.0
2009-09-23 10:40:00,58.75,58.79,58.7,58.78,25100.0,44.8512,44.8818,44.813,44.8741,25100.0
2009-09-23 10:50:00,58.79,58.82,58.75,58.81,39600.0,44.8818,44.9047,44.8512,44.897,39600.0
2009-09-23 11:00:00,58.81,58.83,58.76,58.78,28300.0,44.897,44.9123,44.8589,44.8741,28300.0
2009-09-23 11:10:00,58.77,58.77,58.73,58.76,11500.0,44.8665,44.8665,44.836,44.8589,11500.0
2009-09-23 11:20:00,58.81,58.86,58.8,58.84,15800.0,44.897,44.9352,44.8894,44.9199,15800.0
2009-09-23 11:30:00,58.85,58.87,58.85,58.85,5500.0,44.9276,44.9428,44.9276,44.9276,5500.0
2009-09-23 11:40:00,58.86,58.89,58.81,58.87,16600.0,44.9352,44.9581,44.897,44.9428,16600.0
2009-09-23 11:50:00,58.87,58.93,58.85,58.92,5500.0,44.9428,44.9886,44.9276,44.981,5500.0
2009-09-23 12:00:00,58.92,59.01,58.92,58.97,18600.0,44.981,45.0497,44.981,45.0192,18600.0
2009-09-23 12:10:00,58.98,58.99,58.93,58.96,16800.0,45.0268,45.0344,44.9886,45.0115,16800.0
2009-09-23 12:20:00,58.97,58.99,58.96,58.98,4900.0,45.0192,45.0344,45.0115,45.0268,4900.0
2009-09-23 12:30:00,58.99,59.04,58.95,58.96,9400.0,45.0344,45.0726,45.0039,45.0115,9400.0
2009-09-23 12:40:00,58.97,59.01,58.95,59.01,10800.0,45.0192,45.0497,45.0039,45.0497,10800.0
2009-09-23 12:50:00,59.01,59.03,58.99,59.03,5700.0,45.0497,45.065,45.0344,45.065,5700.0
2009-09-23 13:00:00,59.03,59.04,58.99,59.02,157100.0,45.065,45.0726,45.0344,45.0573,157100.0
2009-09-23 13:10:00,59.01,59.09,59.01,59.09,14800.0,45.0497,45.1108,45.0497,45.1108,14800.0
2009-09-23 13:20:00,59.09,59.09,58.97,59.0,6700.0,45.1108,45.1108,45.0192,45.0421,6700.0
2009-09-23 13:30:00,58.99,59.02,58.96,59.01,12000.0,45.0344,45.0573,45.0115,45.0497,12000.0
2009-09-23 13:40:00,59.0,59.06,59.0,59.04,10100.0,45.0421,45.0879,45.0421,45.0726,10100.0
2009-09-23 13:50:00,59.05,59.07,59.01,59.07,12100.0,45.0802,45.0955,45.0497,45.0955,12100.0
2009-09-23 14:00:00,59.06,59.06,59.03,59.04,12800.0,45.0879,45.0879,45.065,45.0726,12800.0
2009-09-23 14:10:00,59.03,59.25,58.99,59.23,86100.0,45.065,45.2329,45.0344,45.2177,86100.0
2009-09-23 14:20:00,59.24,59.31,59.11,59.26,78900.0,45.2253,45.2787,45.1261,45.2406,78900.0
2009-09-23 14:30:00,59.25,59.42,59.22,59.35,136900.0,45.2329,45.3627,45.21,45.3093,136900.0
2009-09-23 14:40:00,59.34,59.35,59.24,59.27,36800.0,45.3016,45.3093,45.2253,45.2482,36800.0
2009-09-23 14:50:00,59.28,59.3,59.03,59.07,81200.0,45.2558,45.2711,45.065,45.0955,81200.0
2009-09-23 15:00:00,59.08,59.24,59.08,59.18,58000.0,45.1032,45.2253,45.1032,45.1795,58000.0
2009-09-23 15:10:00,59.17,59.17,58.91,59.01,117300.0,45.1719,45.1719,44.9734,45.0497,117300.0
2009-09-23 15:20:00,59.0,59.0,58.81,58.86,161700.0,45.0421,45.0421,44.897,44.9352,161700.0
2009-09-23 15:30:00,58.86,58.86,58.66,58.74,137700.0,44.9352,44.9352,44.7825,44.8436,137700.0
2009-09-23 15:40:00,58.74,58.8,58.57,58.64,98600.0,44.8436,44.8894,44.7138,44.7672,98600.0
2009-09-23 15:50:00,58.62,58.62,58.3,58.35,104400.0,44.752,44.752,44.5077,44.5459,104400.0
2009-09-24 09:30:00,58.55,58.63,58.48,58.5,30900.0,44.6985,44.7596,44.6451,44.6604,30900.0
2009-09-24 09:40:00,58.5,58.57,58.36,58.49,77500.0,44.6604,44.7138,44.5535,44.6527,77500.0
2009-09-24 09:50:00,58.5,58.51,58.37,58.49,45800.0,44.6604,44.668,44.5611,44.6527,45800.0
2009-09-24 10:00:00,58.41,58.49,57.95,58.01,146900.0,44.5917,44.6527,44.2405,44.2863,146900.0
2009-09-24 10:10:00,58.01,58.05,57.77,57.82,67800.0,44.2863,44.3168,44.1031,44.1412,67800.0
2009-09-24 10:20:00,57.81,57.94,57.72,57.88,63000.0,44.1336,44.2328,44.0649,44.187,63000.0
2009-09-24 10:30:00,57.88,57.88,57.66,57.68,35300.0,44.187,44.187,44.0191,44.0344,35300.0
2009-09-24 10:40:00,57.7,57.74,57.58,57.69,48200.0,44.0496,44.0802,43.958,44.042,48200.0
2009-09-24 10:50:00,57.7,57.83,57.68,57.79,11600.0,44.0496,44.1489,44.0344,44.1183,11600.0
2009-09-24 11:00:00,57.77,57.81,57.76,57.8,23000.0,44.1031,44.1336,44.0954,44.126,23000.0
2009-09-24 11:10:00,57.82,57.91,57.81,57.84,45500.0,44.1412,44.2099,44.1336,44.1565,45500.0
2009-09-24 11:20:00,57.84,57.85,57.74,57.78,11700.0,44.1565,44.1641,44.0802,44.1107,11700.0
2009-09-24 11:30:00,57.8,57.83,57.74,57.74,11000.0,44.126,44.1489,44.0802,44.0802,11000.0
2009-09-24 11:40:00,57.75,57.84,57.72,57.78,34100.0,44.0878,44.1565,44.0649,44.1107,34100.0
2009-09-24 11:50:00,57.77,57.77,57.64,57.73,22600.0,44.1031,44.1031,44.0038,44.0725,22600.0
2009-09-24 12:00:00,57.72,57.77,57.7,57.75,20900.0,44.0649,44.1031,44.0496,44.0878,20900.0
2009-09-24 12:10:00,57.75,57.77,57.74,57.74,11800.0,44.0878,44.1031,44.0802,44.0802,11800.0
2009-09-24 12:20:00,57.75,57.79,57.68,57.7,11200.0,44.0878,44.1183,44.0344,44.0496,11200.0
2009-09-24 12:30:00,57.7,57.74,57.63,57.66,29600.0,44.0496,44.0802,43.9962,44.0191,29600.0
2009-09-24 12:40:00,57.67,57.71,57.66,57.69,4900.0,44.0267,44.0573,44.0191,44.042,4900.0
2009-09-24 12:50:00,57.7,57.75,57.6,57.63,13100.0,44.0496,44.0878,43.9733,43.9962,13100.0
2009-09-24 13:00:00,57.63,57.75,57.63,57.75,13000.0,43.9962,44.0878,43.9962,44.0878,13000.0
2009-09-24 13:10:00,57.74,57.79,57.67,57.67,49700.0,44.0802,44.1183,44.0267,44.0267,49700.0
2009-09-24 13:20:00,57.65,57.7,57.65,57.67,10100.0,44.0115,44.0496,44.0115,44.0267,10100.0
2009-09-24 13:30:00,57.69,57.7,57.61,57.63,7600.0,44.042,44.0496,43.9809,43.9962,7600.0
2009-09-24 13:40:00,57.64,57.65,57.49,57.61,21600.0,44.0038,44.0115,43.8893,43.9809,21600.0
2009-09-24 13:50:00,57.6,57.63,57.53,57.63,9900.0,43.9733,43.9962,43.9198,43.9962,9900.0
2009-09-24 14:00:00,57.59,57.65,57.54,57.57,22200.0,43.9656,44.0115,43.9275,43.9504,22200.0
2009-09-24 14:10:00,57.58,57.6,57.54,57.59,41700.0,43.958,43.9733,43.9275,43.9656,41700.0
2009-09-24 14:20:00,57.59,57.59,57.48,57.57,20900.0,43.9656,43.9656,43.8817,43.9504,20900.0
2009-09-24 14:30:00,57.57,57.68,57.57,57.68,26300.0,43.9504,44.0344,43.9504,44.0344,26300.0
2009-09-24 14:40:00,57.68,57.68,57.57,57.63,68000.0,44.0344,44.0344,43.9504,43.9962,68000.0
2009-09-24 14:50:00,57.62,57.77,57.61,57.76,26500.0,43.9886,44.1031,43.9809,44.0954,26500.0
2009-09-24 15:00:00,57.77,57.81,57.69,57.72,41500.0,44.1031,44.1336,44.042,44.0649,41500.0
2009-09-24 15:10:00,57.74,57.88,57.71,57.83,70000.0,44.0802,44.187,44.0573,44.1489,70000.0
2009-09-24 15:20:00,57.82,57.89,57.77,57.78,67000.0,44.1412,44.1947,44.1031,44.1107,67000.0
2009-09-24 15:30:00,57.79,57.87,57.7,57.71,167300.0,44.1183,44.1794,44.0496,44.0573,167300.0
2009-09-24 15:40:00,57.71,57.85,57.69,57.77,100200.0,44.0573,44.1641,44.042,44.1031,100200.0
2009-09-24 15:50:00,57.79,57.87,57.73,57.75,172200.0,44.1183,44.1794,44.0725,44.0878,172200.0
2009-09-25 09:30:00,57.55,57.61,57.45,57.49,89800.0,43.9351,43.9809,43.8588,43.8893,89800.0
2009-09-25 09:40:00,57.49,57.81,57.46,57.73,44500.0,43.8893,44.1336,43.8664,44.0725,44500.0
2009-09-25 09:50:00,57.73,57.85,57.59,57.7,81500.0,44.0725,44.1641,43.9656,44.0496,81500.0
2009-09-25 10:00:00,57.67,57.85,57.52,57.85,84300.0,44.0267,44.1641,43.9122,44.1641,84300.0
2009-09-25 10:10:00,57.86,57.88,57.76,57.8,38800.0,44.1718,44.187,44.0954,44.126,38800.0
2009-09-25 10:20:00,57.82,57.87,57.71,57.74,42900.0,44.1412,44.1794,44.0573,44.0802,42900.0
2009-09-25 10:30:00,57.76,57.81,57.6,57.6,87400.0,44.0954,44.1336,43.9733,43.9733,87400.0
2009-09-25 10:40:00,57.6,57.7,57.59,57.64,36000.0,43.9733,44.0496,43.9656,44.0038,36000.0
2009-09-25 10:50:00,57.64,57.68,57.58,57.62,85700.0,44.0038,44.0344,43.958,43.9886,85700.0
2009-09-25 11:00:00,57.65,57.73,57.59,57.68,75400.0,44.0115,44.0725,43.9656,44.0344,75400.0
2009-09-25 11:10:00,57.65,57.65,57.52,57.6,18600.0,44.0115,44.0115,43.9122,43.9733,18600.0
2009-09-25 11:20:00,57.6,57.64,57.58,57.63,14900.0,43.9733,44.0038,43.958,43.9962,14900.0
2009-09-25 11:30:00,57.63,57.63,57.53,57.57,6700.0,43.9962,43.9962,43.9198,43.9504,6700.0
2009-09-25 11:40:00,57.6,57.65,57.57,57.6,92600.0,43.9733,44.0115,43.9504,43.9733,92600.0
2009-09-25 11:50:00,57.6,57.61,57.45,57.49,54400.0,43.9733,43.9809,43.8588,43.8893,54400.0
2009-09-25 12:00:00,57.48,57.52,57.43,57.5,41200.0,43.8817,43.9122,43.8435,43.8969,41200.0
2009-09-25 12:10:00,57.51,57.51,57.3,57.34,58100.0,43.9046,43.9046,43.7443,43.7748,58100.0
2009-09-25 12:20:00,57.33,57.34,57.24,57.32,67500.0,43.7672,43.7748,43.6984,43.7595,67500.0
2009-09-25 12:30:00,57.33,57.34,57.27,57.29,13400.0,43.7672,43.7748,43.7214,43.7366,13400.0
2009-09-25 12:40:00,57.29,57.32,57.25,57.31,15300.0,43.7366,43.7595,43.7061,43.7519,15300.0
2009-09-25 12:50:00,57.3,57.33,57.29,57.3,6700.0,43.7443,43.7672,43.7366,43.7443,6700.0
2009-09-25 13:00:00,57.28,57.3,57.27,57.28,3900.0,43.729,43.7443,43.7214,43.729,3900.0
2009-09-25 13:10:00,57.27,57.31,57.22,57.27,52400.0,43.7214,43.7519,43.6832,43.7214,52400.0
2009-09-25 13:20:00,57.26,57.39,57.22,57.36,38400.0,43.7137,43.813,43.6832,43.7901,38400.0
2009-09-25 13:30:00,57.37,57.38,57.33,57.36,13300.0,43.7977,43.8053,43.7672,43.7901,13300.0
2009-09-25 13:40:00,57.37,57.41,57.37,57.41,9400.0,43.7977,43.8282,43.7977,43.8282,9400.0
2009-09-25 13:50:00,57.41,57.55,57.39,57.55,66700.0,43.8282,43.9351,43.813,43.9351,66700.0
2009-09-25 14:00:00,57.56,57.6,57.52,57.54,54100.0,43.9427,43.9733,43.9122,43.9275,54100.0
2009-09-25 14:10:00,57.54,57.58,57.5,57.5,54400.0,43.9275,43.958,43.8969,43.8969,54400.0
2009-09-25 14:20:00,57.52,57.56,57.51,57.51,6400.0,43.9122,43.9427,43.9046,43.9046,6400.0
2009-09-25 14:30:00,57.46,57.53,57.46,57.53,70500.0,43.8664,43.9198,43.8664,43.9198,70500.0
2009-09-25 14:40:00,57.52,57.55,57.5,57.51,23700.0,43.9122,43.9351,43.8969,43.9046,23700.0
2009-09-25 14:50:00,57.51,57.67,57.49,57.66,45000.0,43.9046,44.0267,43.8893,44.0191,45000.0
2009-09-25 15:00:00,57.65,57.66,57.58,57.58,133400.0,44.0115,44.0191,43.958,43.958,133400.0
2009-09-25 15:10:00,57.58,57.61,57.53,57.54,18500.0,43.958,43.9809,43.9198,43.9275,18500.0
2009-09-25 15:20:00,57.55,57.61,57.55,57.61,18000.0,43.9351,43.9809,43.9351,43.9809,18000.0
2009-09-25 15:30:00,57.59,57.61,57.48,57.51,19100.0,43.9656,43.9809,43.8817,43.9046,19100.0
2009-09-25 15:40:00,57.48,57.48,57.36,57.45,112600.0,43.8817,43.8817,43.7901,43.8588,112600.0
2009-09-25 15:50:00,57.46,57.53,57.38,57.43,103600.0,43.8664,43.9198,43.8053,43.8435,103600.0
2009-09-28 09:30:00,57.65,57.76,57.62,57.7,67300.0,44.0115,44.0954,43.9886,44.0496,67300.0
2009-09-28 09:40:00,57.69,58.06,57.67,58.03,77000.0,44.042,44.3245,44.0267,44.3016,77000.0
2009-09-28 09:50:00,58.04,58.11,58.0,58.04,118200.0,44.3092,44.3626,44.2787,44.3092,118200.0
2009-09-28 10:00:00,58.05,58.26,58.05,58.23,154500.0,44.3168,44.4771,44.3168,44.4542,154500.0
2009-09-28 10:10:00,58.24,58.25,58.15,58.18,74400.0,44.4619,44.4695,44.3932,44.4161,74400.0
2009-09-28 10:20:00,58.18,58.22,58.13,58.21,33900.0,44.4161,44.4466,44.3779,44.439,33900.0
2009-09-28 10:30:00,58.23,58.34,58.22,58.26,101500.0,44.4542,44.5382,44.4466,44.4771,101500.0
2009-09-28 10:40:00,58.28,58.3,58.26,58.26,44400.0,44.4924,44.5077,44.4771,44.4771,44400.0
2009-09-28 10:50:00,58.26,58.3,58.24,58.27,24600.0,44.4771,44.5077,44.4619,44.4848,24600.0
2009-09-28 11:00:00,58.28,58.34,58.28,58.32,41800.0,44.4924,44.5382,44.4924,44.5229,41800.0
2009-09-28 11:10:00,58.32,58.33,58.27,58.27,12200.0,44.5229,44.5306,44.4848,44.4848,12200.0
2009-09-28 11:20:00,58.29,58.36,58.28,58.35,32500.0,44.5,44.5535,44.4924,44.5459,32500.0
2009-09-28 11:30:00,58.37,58.41,58.37,58.39,32300.0,44.5611,44.5917,44.5611,44.5764,32300.0
2009-09-28 11:40:00,58.39,58.43,58.37,58.41,26700.0,44.5764,44.6069,44.5611,44.5917,26700.0
2009-09-28 11:50:00,58.41,58.46,58.4,58.4,93000.0,44.5917,44.6298,44.584,44.584,93000.0
2009-09-28 12:00:00,58.41,58.53,58.41,58.48,46600.0,44.5917,44.6833,44.5917,44.6451,46600.0
2009-09-28 12:10:00,58.48,58.48,58.44,58.45,9200.0,44.6451,44.6451,44.6146,44.6222,9200.0
2009-09-28 12:20:00,58.46,58.49,58.44,58.47,36000.0,44.6298,44.6527,44.6146,44.6375,36000.0
2009-09-28 12:30:00,58.46,58.47,58.44,58.44,12700.0,44.6298,44.6375,44.6146,44.6146,12700.0
2009-09-28 12:40:00,58.46,58.5,58.44,58.48,32200.0,44.6298,44.6604,44.6146,44.6451,32200.0
2009-09-28 12:50:00,58.48,58.49,58.38,58.39,19000.0,44.6451,44.6527,44.5688,44.5764,19000.0
2009-09-28 13:00:00,58.4,58.43,58.38,58.41,18000.0,44.584,44.6069,44.5688,44.5917,18000.0
2009-09-28 13:10:00,58.42,58.48,58.42,58.45,12800.0,44.5993,44.6451,44.5993,44.6222,12800.0
2009-09-28 13:20:00,58.45,58.48,58.42,58.48,16400.0,44.6222,44.6451,44.5993,44.6451,16400.0
2009-09-28 13:30:00,58.48,58.5,58.46,58.47,8500.0,44.6451,44.6604,44.6298,44.6375,8500.0
2009-09-28 13:40:00,58.48,58.56,58.48,58.52,29100.0,44.6451,44.7062,44.6451,44.6756,29100.0
2009-09-28 13:50:00,58.52,58.52,58.41,58.41,23500.0,44.6756,44.6756,44.5917,44.5917,23500.0
2009-09-28 14:00:00,58.42,58.47,58.38,58.39,34000.0,44.5993,44.6375,44.5688,44.5764,34000.0
2009-09-28 14:10:00,58.38,58.44,58.36,58.44,29900.0,44.5688,44.6146,44.5535,44.6146,29900.0
2009-09-28 14:20:00,58.44,58.48,58.41,58.46,53000.0,44.6146,44.6451,44.5917,44.6298,53000.0
2009-09-28 14:30:00,58.44,58.44,58.37,58.4,69300.0,44.6146,44.6146,44.5611,44.584,69300.0
2009-09-28 14:40:00,58.41,58.44,58.39,58.42,39900.0,44.5917,44.6146,44.5764,44.5993,39900.0
2009-09-28 14:50:00,58.4,58.43,58.36,58.36,50800.0,44.584,44.6069,44.5535,44.5535,50800.0
2009-09-28 15:00:00,58.36,58.39,58.32,58.39,33500.0,44.5535,44.5764,44.5229,44.5764,33500.0
2009-09-28 15:10:00,58.39,58.4,58.33,58.38,33800.0,44.5764,44.584,44.5306,44.5688,33800.0
2009-09-28 15:20:00,58.39,58.45,58.38,58.41,68400.0,44.5764,44.6222,44.5688,44.5917,68400.0
2009-09-28 15:30:00,58.4,58.44,58.37,58.41,32300.0,44.584,44.6146,44.5611,44.5917,32300.0
2009-09-28 15:40:00,58.4,58.41,58.28,58.3,85100.0,44.584,44.5917,44.4924,44.5077,85100.0
2009-09-28 15:50:00,58.29,58.44,58.29,58.44,155700.0,44.5,44.6146,44.5,44.6146,155700.0
2009-09-29 09:30:00,58.54,58.67,58.47,58.63,213400.0,44.6909,44.7901,44.6375,44.7596,213400.0
2009-09-29 09:40:00,58.64,58.75,58.58,58.58,201400.0,44.7672,44.8512,44.7214,44.7214,201400.0
2009-09-29 09:50:00,58.58,58.83,58.58,58.8,224600.0,44.7214,44.9123,44.7214,44.8894,224600.0
2009-09-29 10:00:00,58.78,58.78,58.3,58.5,416500.0,44.8741,44.8741,44.5077,44.6604,416500.0
2009-09-29 10:10:00,58.5,58.6,58.43,58.49,163600.0,44.6604,44.7367,44.6069,44.6527,163600.0
2009-09-29 10:20:00,58.51,58.52,58.44,58.5,81200.0,44.668,44.6756,44.6146,44.6604,81200.0
2009-09-29 10:30:00,58.5,58.57,58.45,58.54,104900.0,44.6604,44.7138,44.6222,44.6909,104900.0
2009-09-29 10:40:00,58.55,58.6,58.46,58.49,43200.0,44.6985,44.7367,44.6298,44.6527,43200.0
2009-09-29 10:50:00,58.5,58.51,58.31,58.32,47900.0,44.6604,44.668,44.5153,44.5229,47900.0
2009-09-29 11:00:00,58.29,58.35,58.24,58.35,28700.0,44.5,44.5459,44.4619,44.5459,28700.0
2009-09-29 11:10:00,58.33,58.35,58.3,58.32,16600.0,44.5306,44.5459,44.5077,44.5229,16600.0
2009-09-29 11:20:00,58.32,58.4,58.27,58.38,26400.0,44.5229,44.584,44.4848,44.5688,26400.0
2009-09-29 11:30:00,58.39,58.41,58.3,58.31,52500.0,44.5764,44.5917,44.5077,44.5153,52500.0
2009-09-29 11:40:00,58.31,58.34,58.17,58.24,69000.0,44.5153,44.5382,44.4084,44.4619,69000.0
2009-09-29 11:50:00,58.24,58.31,58.2,58.27,15900.0,44.4619,44.5153,44.4313,44.4848,15900.0
2009-09-29 12:00:00,58.27,58.33,58.27,58.32,26400.0,44.4848,44.5306,44.4848,44.5229,26400.0
2009-09-29 12:10:00,58.32,58.39,58.28,58.35,60100.0,44.5229,44.5764,44.4924,44.5459,60100.0
2009-09-29 12:20:00,58.36,58.37,58.25,58.31,42400.0,44.5535,44.5611,44.4695,44.5153,42400.0
2009-09-29 12:30:00,58.31,58.36,58.3,58.35,33600.0,44.5153,44.5535,44.5077,44.5459,33600.0
2009-09-29 12:40:00,58.36,58.42,58.35,58.39,15000.0,44.5535,44.5993,44.5459,44.5764,15000.0
2009-09-29 12:50:00,58.39,58.45,58.39,58.44,16600.0,44.5764,44.6222,44.5764,44.6146,16600.0
2009-09-29 13:00:00,58.46,58.57,58.46,58.53,19800.0,44.6298,44.7138,44.6298,44.6833,19800.0
2009-09-29 13:10:00,58.53,58.57,58.49,58.49,57200.0,44.6833,44.7138,44.6527,44.6527,57200.0
2009-09-29 13:20:00,58.51,58.54,58.49,58.52,23000.0,44.668,44.6909,44.6527,44.6756,23000.0
2009-09-29 13:30:00,58.53,58.57,58.47,58.51,41400.0,44.6833,44.7138,44.6375,44.668,41400.0
2009-09-29 13:40:00,58.5,58.54,58.49,58.51,16700.0,44.6604,44.6909,44.6527,44.668,16700.0
2009-09-29 13:50:00,58.51,58.57,58.51,58.57,27500.0,44.668,44.7138,44.668,44.7138,27500.0
2009-09-29 14:00:00,58.57,58.57,58.45,58.45,168600.0,44.7138,44.7138,44.6222,44.6222,168600.0
2009-09-29 14:10:00,58.46,58.52,58.44,58.5,50300.0,44.6298,44.6756,44.6146,44.6604,50300.0
2009-09-29 14:20:00,58.5,58.5,58.45,58.48,27300.0,44.6604,44.6604,44.6222,44.6451,27300.0
2009-09-29 14:30:00,58.48,58.5,58.38,58.4,46700.0,44.6451,44.6604,44.5688,44.584,46700.0
2009-09-29 14:40:00,58.41,58.42,58.38,58.41,65900.0,44.5917,44.5993,44.5688,44.5917,65900.0
2009-09-29 14:50:00,58.41,58.51,58.4,58.48,36300.0,44.5917,44.668,44.584,44.6451,36300.0
2009-09-29 15:00:00,58.48,58.51,58.47,58.47,12500.0,44.6451,44.668,44.6375,44.6375,12500.0
2009-09-29 15:10:00,58.48,58.49,58.44,58.46,28700.0,44.6451,44.6527,44.6146,44.6298,28700.0
2009-09-29 15:20:00,58.45,58.52,58.39,58.39,57400.0,44.6222,44.6756,44.5764,44.5764,57400.0
2009-09-29 15:30:00,58.39,58.46,58.37,58.43,100900.0,44.5764,44.6298,44.5611,44.6069,100900.0
2009-09-29 15:40:00,58.43,58.45,58.38,58.38,74500.0,44.6069,44.6222,44.5688,44.5688,74500.0
2009-09-29 15:50:00,58.37,58.4,58.31,58.32,157900.0,44.5611,44.584,44.5153,44.5229,157900.0
2009-09-30 09:30:00,58.53,58.55,58.4,58.49,34200.0,44.6833,44.6985,44.584,44.6527,34200.0
2009-09-30 09:40:00,58.47,58.47,57.82,57.82,177400.0,44.6375,44.6375,44.1412,44.1412,177400.0
2009-09-30 09:50:00,57.83,57.88,57.54,57.65,88600.0,44.1489,44.187,43.9275,44.0115,88600.0
2009-09-30 10:00:00,57.64,57.72,57.56,57.59,72300.0,44.0038,44.0649,43.9427,43.9656,72300.0
2009-09-30 10:10:00,57.6,57.74,57.59,57.7,40600.0,43.9733,44.0802,43.9656,44.0496,40600.0
2009-09-30 10:20:00,57.69,57.7,57.58,57.66,27500.0,44.042,44.0496,43.958,44.0191,27500.0
2009-09-30 10:30:00,57.68,57.71,57.6,57.69,28300.0,44.0344,44.0573,43.9733,44.042,28300.0
2009-09-30 10:40:00,57.68,57.69,57.63,57.66,63800.0,44.0344,44.042,43.9962,44.0191,63800.0
2009-09-30 10:50:00,57.67,57.74,57.65,57.7,34200.0,44.0267,44.0802,44.0115,44.0496,34200.0
2009-09-30 11:00:00,57.69,57.83,57.69,57.78,16700.0,44.042,44.1489,44.042,44.1107,16700.0
2009-09-30 11:10:00,57.77,57.86,57.77,57.84,23500.0,44.1031,44.1718,44.1031,44.1565,23500.0
2009-09-30 11:20:00,57.84,57.94,57.83,57.9,36600.0,44.1565,44.2328,44.1489,44.2023,36600.0
2009-09-30 11:30:00,57.87,57.96,57.84,57.84,20800.0,44.1794,44.2481,44.1565,44.1565,20800.0
2009-09-30 11:40:00,57.85,57.88,57.81,57.83,19800.0,44.1641,44.187,44.1336,44.1489,19800.0
2009-09-30 11:50:00,57.84,58.0,57.83,57.96,21900.0,44.1565,44.2787,44.1489,44.2481,21900.0
2009-09-30 12:00:00,57.94,57.97,57.9,57.9,9800.0,44.2328,44.2557,44.2023,44.2023,9800.0
2009-09-30 12:10:00,57.93,58.05,57.92,57.99,46800.0,44.2252,44.3168,44.2176,44.271,46800.0
2009-09-30 12:20:00,57.98,58.05,57.97,58.02,10400.0,44.2634,44.3168,44.2557,44.2939,10400.0
2009-09-30 12:30:00,58.06,58.15,58.06,58.11,28600.0,44.3245,44.3932,44.3245,44.3626,28600.0
2009-09-30 12:40:00,58.1,58.25,58.1,58.21,18400.0,44.355,44.4695,44.355,44.439,18400.0
2009-09-30 12:50:00,58.19,58.33,58.19,58.27,52500.0,44.4237,44.5306,44.4237,44.4848,52500.0
2009-09-30 13:00:00,58.29,58.52,58.29,58.42,150100.0,44.5,44.6756,44.5,44.5993,150100.0
2009-09-30 13:10:00,58.42,58.45,58.37,58.39,27300.0,44.5993,44.6222,44.5611,44.5764,27300.0
2009-09-30 13:20:00,58.39,58.46,58.39,58.41,18000.0,44.5764,44.6298,44.5764,44.5917,18000.0
2009-09-30 13:30:00,58.39,58.43,58.32,58.32,14300.0,44.5764,44.6069,44.5229,44.5229,14300.0
2009-09-30 13:40:00,58.34,58.36,58.28,58.33,30600.0,44.5382,44.5535,44.4924,44.5306,30600.0
2009-09-30 13:50:00,58.33,58.4,58.32,58.34,49700.0,44.5306,44.584,44.5229,44.5382,49700.0
2009-09-30 14:00:00,58.35,58.36,58.25,58.31,62100.0,44.5459,44.5535,44.4695,44.5153,62100.0
2009-09-30 14:10:00,58.32,58.4,58.31,58.37,13800.0,44.5229,44.584,44.5153,44.5611,13800.0
2009-09-30 14:20:00,58.39,58.39,58.31,58.35,9400.0,44.5764,44.5764,44.5153,44.5459,9400.0
2009-09-30 14:30:00,58.33,58.37,58.25,58.34,17400.0,44.5306,44.5611,44.4695,44.5382,17400.0
2009-09-30 14:40:00,58.34,58.44,58.34,58.35,26100.0,44.5382,44.6146,44.5382,44.5459,26100.0
2009-09-30 14:50:00,58.36,58.36,58.16,58.16,31400.0,44.5535,44.5535,44.4008,44.4008,31400.0
2009-09-30 15:00:00,58.12,58.14,57.93,57.99,121200.0,44.3703,44.3855,44.2252,44.271,121200.0
2009-09-30 15:10:00,58.0,58.02,57.87,57.99,66600.0,44.2787,44.2939,44.1794,44.271,66600.0
2009-09-30 15:20:00,57.99,58.03,57.89,57.92,55400.0,44.271,44.3016,44.1947,44.2176,55400.0
2009-09-30 15:30:00,57.92,58.08,57.88,58.03,92100.0,44.2176,44.3397,44.187,44.3016,92100.0
2009-09-30 15:40:00,58.04,58.15,57.97,58.14,141500.0,44.3092,44.3932,44.2557,44.3855,141500.0
2009-09-30 15:50:00,58.15,58.23,58.05,58.06,292100.0,44.3932,44.4542,44.3168,44.3245,292100.0
2009-10-01 09:30:00,57.95,57.96,57.62,57.71,168600.0,44.2405,44.2481,43.9886,44.0573,168600.0
2009-10-01 09:40:00,57.7,57.81,57.65,57.8,68600.0,44.0496,44.1336,44.0115,44.126,68600.0
2009-10-01 09:50:00,57.8,57.8,57.64,57.71,149400.0,44.126,44.126,44.0038,44.0573,149400.0
2009-10-01 10:00:00,57.73,57.81,57.29,57.32,620100.0,44.0725,44.1336,43.7366,43.7595,620100.0
2009-10-01 10:10:00,57.32,57.43,57.3,57.39,169300.0,43.7595,43.8435,43.7443,43.813,169300.0
2009-10-01 10:20:00,57.39,57.46,57.36,57.37,48500.0,43.813,43.8664,43.7901,43.7977,48500.0
2009-10-01 10:30:00,57.37,57.5,57.31,57.42,63600.0,43.7977,43.8969,43.7519,43.8359,63600.0
2009-10-01 10:40:00,57.42,57.5,57.34,57.39,70800.0,43.8359,43.8969,43.7748,43.813,70800.0
2009-10-01 10:50:00,57.38,57.47,57.33,57.39,100400.0,43.8053,43.874,43.7672,43.813,100400.0
2009-10-01 11:00:00,57.4,57.4,57.09,57.1,120700.0,43.8206,43.8206,43.5839,43.5916,120700.0
2009-10-01 11:10:00,57.1,57.16,57.07,57.13,80500.0,43.5916,43.6374,43.5687,43.6145,80500.0
2009-10-01 11:20:00,57.14,57.18,57.0,57.03,117600.0,43.6221,43.6526,43.5152,43.5381,117600.0
2009-10-01 11:30:00,57.03,57.07,56.99,57.03,56700.0,43.5381,43.5687,43.5076,43.5381,56700.0
2009-10-01 11:40:00,57.04,57.12,57.04,57.06,36100.0,43.5458,43.6068,43.5458,43.561,36100.0
2009-10-01 11:50:00,57.08,57.09,57.02,57.08,21400.0,43.5763,43.5839,43.5305,43.5763,21400.0
2009-10-01 12:00:00,57.08,57.09,56.98,57.05,27800.0,43.5763,43.5839,43.5,43.5534,27800.0
2009-10-01 12:10:00,57.07,57.13,57.07,57.12,21300.0,43.5687,43.6145,43.5687,43.6068,21300.0
2009-10-01 12:20:00,57.12,57.18,57.12,57.16,8400.0,43.6068,43.6526,43.6068,43.6374,8400.0
2009-10-01 12:30:00,57.17,57.2,57.13,57.15,12000.0,43.645,43.6679,43.6145,43.6297,12000.0
2009-10-01 12:40:00,57.12,57.14,57.06,57.1,35800.0,43.6068,43.6221,43.561,43.5916,35800.0
2009-10-01 12:50:00,57.11,57.15,57.07,57.1,32500.0,43.5992,43.6297,43.5687,43.5916,32500.0
2009-10-01 13:00:00,57.09,57.1,56.97,56.97,34000.0,43.5839,43.5916,43.4923,43.4923,34000.0
2009-10-01 13:10:00,56.96,56.97,56.89,56.89,51300.0,43.4847,43.4923,43.4313,43.4313,51300.0
2009-10-01 13:20:00,56.88,56.93,56.82,56.9,92900.0,43.4236,43.4618,43.3778,43.4389,92900.0
2009-10-01 13:30:00,56.92,56.93,56.86,56.91,92800.0,43.4542,43.4618,43.4083,43.4465,92800.0
2009-10-01 13:40:00,56.93,57.05,56.93,57.04,47200.0,43.4618,43.5534,43.4618,43.5458,47200.0
2009-10-01 13:50:00,57.03,57.03,56.94,56.99,15900.0,43.5381,43.5381,43.4694,43.5076,15900.0
2009-10-01 14:00:00,56.98,57.08,56.92,57.08,34900.0,43.5,43.5763,43.4542,43.5763,34900.0
2009-10-01 14:10:00,57.07,57.11,57.05,57.06,36500.0,43.5687,43.5992,43.5534,43.561,36500.0
2009-10-01 14:20:00,57.06,57.14,57.03,57.12,36100.0,43.561,43.6221,43.5381,43.6068,36100.0
2009-10-01 14:30:00,57.13,57.13,57.01,57.05,86500.0,43.6145,43.6145,43.5229,43.5534,86500.0
2009-10-01 14:40:00,57.04,57.06,56.96,57.06,56600.0,43.5458,43.561,43.4847,43.561,56600.0
2009-10-01 14:50:00,57.04,57.08,57.01,57.01,53500.0,43.5458,43.5763,43.5229,43.5229,53500.0
2009-10-01 15:00:00,57.0,57.0,56.86,56.89,116200.0,43.5152,43.5152,43.4083,43.4313,116200.0
2009-10-01 15:10:00,56.9,56.98,56.87,56.96,158800.0,43.4389,43.5,43.416,43.4847,158800.0
2009-10-01 15:20:00,56.97,56.97,56.86,56.88,116600.0,43.4923,43.4923,43.4083,43.4236,116600.0
2009-10-01 15:30:00,56.87,56.99,56.86,56.95,144500.0,43.416,43.5076,43.4083,43.4771,144500.0
2009-10-01 15:40:00,56.93,57.02,56.88,56.91,151100.0,43.4618,43.5305,43.4236,43.4465,151100.0
2009-10-01 15:50:00,56.91,56.92,56.58,56.62,237000.0,43.4465,43.4542,43.1946,43.2251,237000.0
2009-10-02 09:30:00,56.07,56.28,56.02,56.17,267400.0,42.8052,42.9656,42.7671,42.8816,267400.0
2009-10-02 09:40:00,56.16,56.33,56.06,56.28,93800.0,42.8739,43.0037,42.7976,42.9656,93800.0
2009-10-02 09:50:00,56.25,56.36,56.22,56.22,106600.0,42.9427,43.0266,42.9198,42.9198,106600.0
2009-10-02 10:00:00,56.21,56.41,56.12,56.22,162800.0,42.9121,43.0648,42.8434,42.9198,162800.0
2009-10-02 10:10:00,56.25,56.38,56.2,56.23,134900.0,42.9427,43.0419,42.9045,42.9274,134900.0
2009-10-02 10:20:00,56.25,56.52,56.24,56.49,89500.0,42.9427,43.1488,42.935,43.1259,89500.0
2009-10-02 10:30:00,56.5,56.66,56.46,56.61,60700.0,43.1335,43.2557,43.103,43.2175,60700.0
2009-10-02 10:40:00,56.6,56.6,56.4,56.4,97200.0,43.2099,43.2099,43.0572,43.0572,97200.0
2009-10-02 10:50:00,56.41,56.47,56.3,56.39,182000.0,43.0648,43.1106,42.9808,43.0495,182000.0
2009-10-02 11:00:00,56.38,56.46,56.38,56.38,49800.0,43.0419,43.103,43.0419,43.0419,49800.0
2009-10-02 11:10:00,56.36,56.45,56.33,56.37,47100.0,43.0266,43.0953,43.0037,43.0343,47100.0
2009-10-02 11:20:00,56.36,56.43,56.33,56.38,20600.0,43.0266,43.0801,43.0037,43.0419,20600.0
2009-10-02 11:30:00,56.38,56.54,56.32,56.36,106700.0,43.0419,43.1641,42.9961,43.0266,106700.0
2009-10-02 11:40:00,56.33,56.34,56.25,56.34,45500.0,43.0037,43.0114,42.9427,43.0114,45500.0
2009-10-02 11:50:00,56.36,56.37,56.27,56.29,56100.0,43.0266,43.0343,42.9579,42.9732,56100.0
2009-10-02 12:00:00,56.29,56.48,56.29,56.39,44300.0,42.9732,43.1182,42.9732,43.0495,44300.0
2009-10-02 12:10:00,56.41,56.45,56.35,56.45,30400.0,43.0648,43.0953,43.019,43.0953,30400.0
2009-10-02 12:20:00,56.44,56.49,56.41,56.49,14200.0,43.0877,43.1259,43.0648,43.1259,14200.0
2009-10-02 12:30:00,56.52,56.54,56.46,56.47,43700.0,43.1488,43.1641,43.103,43.1106,43700.0
2009-10-02 12:40:00,56.48,56.55,56.37,56.42,40300.0,43.1182,43.1717,43.0343,43.0724,40300.0
2009-10-02 12:50:00,56.42,56.49,56.41,56.49,11300.0,43.0724,43.1259,43.0648,43.1259,11300.0
2009-10-02 13:00:00,56.49,56.55,56.48,56.52,16100.0,43.1259,43.1717,43.1182,43.1488,16100.0
2009-10-02 13:10:00,56.51,56.63,56.51,56.58,15800.0,43.1411,43.2328,43.1411,43.1946,15800.0
2009-10-02 13:20:00,56.54,56.58,56.52,56.58,10900.0,43.1641,43.1946,43.1488,43.1946,10900.0
2009-10-02 13:30:00,56.59,56.61,56.52,56.52,20900.0,43.2022,43.2175,43.1488,43.1488,20900.0
2009-10-02 13:40:00,56.51,56.56,56.47,56.56,73800.0,43.1411,43.1793,43.1106,43.1793,73800.0
2009-10-02 13:50:00,56.57,56.58,56.5,56.55,23400.0,43.187,43.1946,43.1335,43.1717,23400.0
2009-10-02 14:00:00,56.51,56.52,56.45,56.5,51600.0,43.1411,43.1488,43.0953,43.1335,51600.0
2009-10-02 14:10:00,56.51,56.59,56.48,56.59,6900.0,43.1411,43.2022,43.1182,43.2022,6900.0
2009-10-02 14:20:00,56.6,56.6,56.54,56.57,5800.0,43.2099,43.2099,43.1641,43.187,5800.0
2009-10-02 14:30:00,56.58,56.61,56.55,56.56,8500.0,43.1946,43.2175,43.1717,43.1793,8500.0
2009-10-02 14:40:00,56.53,56.53,56.48,56.51,16500.0,43.1564,43.1564,43.1182,43.1411,16500.0
2009-10-02 14:50:00,56.52,56.57,56.48,56.5,47500.0,43.1488,43.187,43.1182,43.1335,47500.0
2009-10-02 15:00:00,56.49,56.51,56.41,56.48,50800.0,43.1259,43.1411,43.0648,43.1182,50800.0
2009-10-02 15:10:00,56.47,56.47,56.37,56.39,30100.0,43.1106,43.1106,43.0343,43.0495,30100.0
2009-10-02 15:20:00,56.39,56.43,56.39,56.39,26300.0,43.0495,43.0801,43.0495,43.0495,26300.0
2009-10-02 15:30:00,56.38,56.48,56.38,56.42,62100.0,43.0419,43.1182,43.0419,43.0724,62100.0
2009-10-02 15:40:00,56.43,56.49,56.39,56.43,40200.0,43.0801,43.1259,43.0495,43.0801,40200.0
2009-10-02 15:50:00,56.42,56.42,56.25,56.33,144000.0,43.0724,43.0724,42.9427,43.0037,144000.0
2009-10-05 09:30:00,56.57,56.6,56.39,56.49,107200.0,43.187,43.2099,43.0495,43.1259,107200.0
2009-10-05 09:40:00,56.5,56.77,56.45,56.7,70000.0,43.1335,43.3396,43.0953,43.2862,70000.0
2009-10-05 09:50:00,56.71,56.87,56.71,56.78,87000.0,43.2938,43.416,43.2938,43.3473,87000.0
2009-10-05 10:00:00,56.81,56.93,56.47,56.56,173700.0,43.3702,43.4618,43.1106,43.1793,173700.0
2009-10-05 10:10:00,56.58,56.68,56.52,56.67,66700.0,43.1946,43.2709,43.1488,43.2633,66700.0
2009-10-05 10:20:00,56.69,56.74,56.62,56.73,47900.0,43.2786,43.3167,43.2251,43.3091,47900.0
2009-10-05 10:30:00,56.76,56.85,56.7,56.84,33200.0,43.332,43.4007,43.2862,43.3931,33200.0
2009-10-05 10:40:00,56.84,56.87,56.78,56.82,41700.0,43.3931,43.416,43.3473,43.3778,41700.0
2009-10-05 10:50:00,56.81,56.96,56.78,56.95,48800.0,43.3702,43.4847,43.3473,43.4771,48800.0
2009-10-05 11:00:00,56.95,57.0,56.92,56.92,51700.0,43.4771,43.5152,43.4542,43.4542,51700.0
2009-10-05 11:10:00,56.91,56.92,56.85,56.89,20300.0,43.4465,43.4542,43.4007,43.4313,20300.0
2009-10-05 11:20:00,56.89,56.9,56.85,56.86,11800.0,43.4313,43.4389,43.4007,43.4083,11800.0
2009-10-05 11:30:00,56.87,56.92,56.78,56.79,45800.0,43.416,43.4542,43.3473,43.3549,45800.0
2009-10-05 11:40:00,56.79,56.86,56.79,56.86,10700.0,43.3549,43.4083,43.3549,43.4083,10700.0
2009-10-05 11:50:00,56.87,56.96,56.87,56.91,27800.0,43.416,43.4847,43.416,43.4465,27800.0
2009-10-05 12:00:00,56.91,56.94,56.88,56.89,11100.0,43.4465,43.4694,43.4236,43.4313,11100.0
2009-10-05 12:10:00,56.89,56.92,56.88,56.91,7500.0,43.4313,43.4542,43.4236,43.4465,7500.0
2009-10-05 12:20:00,56.91,56.96,56.9,56.9,13300.0,43.4465,43.4847,43.4389,43.4389,13300.0
2009-10-05 12:30:00,56.91,56.97,56.91,56.92,53100.0,43.4465,43.4923,43.4465,43.4542,53100.0
2009-10-05 12:40:00,56.92,57.07,56.92,57.05,105600.0,43.4542,43.5687,43.4542,43.5534,105600.0
2009-10-05 12:50:00,57.05,57.05,57.0,57.04,31300.0,43.5534,43.5534,43.5152,43.5458,31300.0
2009-10-05 13:00:00,57.04,57.07,57.02,57.07,34600.0,43.5458,43.5687,43.5305,43.5687,34600.0
2009-10-05 13:10:00,57.07,57.08,57.02,57.02,15000.0,43.5687,43.5763,43.5305,43.5305,15000.0
2009-10-05 13:20:00,57.03,57.06,57.02,57.04,6700.0,43.5381,43.561,43.5305,43.5458,6700.0
2009-10-05 13:30:00,57.04,57.04,56.96,56.97,27300.0,43.5458,43.5458,43.4847,43.4923,27300.0
2009-10-05 13:40:00,56.96,57.02,56.96,57.01,20500.0,43.4847,43.5305,43.4847,43.5229,20500.0
2009-10-05 13:50:00,57.01,57.06,57.01,57.02,8900.0,43.5229,43.561,43.5229,43.5305,8900.0
2009-10-05 14:00:00,57.03,57.06,57.0,57.0,23800.0,43.5381,43.561,43.5152,43.5152,23800.0
2009-10-05 14:10:00,57.01,57.05,56.98,56.98,36800.0,43.5229,43.5534,43.5,43.5,36800.0
2009-10-05 14:20:00,56.97,57.02,56.94,57.01,25700.0,43.4923,43.5305,43.4694,43.5229,25700.0
2009-10-05 14:30:00,57.02,57.13,57.02,57.13,43700.0,43.5305,43.6145,43.5305,43.6145,43700.0
2009-10-05 14:40:00,57.12,57.25,57.1,57.22,59200.0,43.6068,43.7061,43.5916,43.6832,59200.0
2009-10-05 14:50:00,57.24,57.33,57.23,57.25,78600.0,43.6984,43.7672,43.6908,43.7061,78600.0
2009-10-05 15:00:00,57.26,57.29,57.21,57.29,105000.0,43.7137,43.7366,43.6755,43.7366,105000.0
2009-10-05 15:10:00,57.29,57.31,57.21,57.25,47700.0,43.7366,43.7519,43.6755,43.7061,47700.0
2009-10-05 15:20:00,57.25,57.27,57.22,57.22,49100.0,43.7061,43.7214,43.6832,43.6832,49100.0
2009-10-05 15:30:00,57.25,57.27,57.19,57.24,44500.0,43.7061,43.7214,43.6603,43.6984,44500.0
2009-10-05 15:40:00,57.25,57.26,57.15,57.24,42500.0,43.7061,43.7137,43.6297,43.6984,42500.0
2009-10-05 15:50:00,57.23,57.23,57.15,57.18,105400.0,43.6908,43.6908,43.6297,43.6526,105400.0
2009-10-06 09:30:00,57.6,57.78,57.56,57.76,177300.0,43.9733,44.1107,43.9427,44.0954,177300.0
2009-10-06 09:40:00,57.75,57.93,57.75,57.84,65300.0,44.0878,44.2252,44.0878,44.1565,65300.0
2009-10-06 09:50:00,57.86,58.06,57.85,57.98,44800.0,44.1718,44.3245,44.1641,44.2634,44800.0
2009-10-06 10:00:00,58.0,58.09,57.98,58.02,64600.0,44.2787,44.3474,44.2634,44.2939,64600.0
2009-10-06 10:10:00,58.02,58.05,57.97,58.02,25200.0,44.2939,44.3168,44.2557,44.2939,25200.0
2009-10-06 10:20:00,58.03,58.1,57.95,57.95,74200.0,44.3016,44.355,44.2405,44.2405,74200.0
2009-10-06 10:30:00,57.95,58.04,57.95,58.04,23600.0,44.2405,44.3092,44.2405,44.3092,23600.0
2009-10-06 10:40:00,58.04,58.15,58.04,58.12,50100.0,44.3092,44.3932,44.3092,44.3703,50100.0
2009-10-06 10:50:00,58.1,58.14,58.08,58.12,18000.0,44.355,44.3855,44.3397,44.3703,18000.0
2009-10-06 11:00:00,58.13,58.29,58.09,58.29,55200.0,44.3779,44.5,44.3474,44.5,55200.0
2009-10-06 11:10:00,58.31,58.34,58.23,58.23,49700.0,44.5153,44.5382,44.4542,44.4542,49700.0
2009-10-06 11:20:00,58.24,58.26,58.21,58.22,24000.0,44.4619,44.4771,44.439,44.4466,24000.0
2009-10-06 11:30:00,58.22,58.24,58.19,58.2,19700.0,44.4466,44.4619,44.4237,44.4313,19700.0
2009-10-06 11:40:00,58.19,58.19,58.13,58.16,40300.0,44.4237,44.4237,44.3779,44.4008,40300.0
2009-10-06 11:50:00,58.16,58.19,58.11,58.16,34400.0,44.4008,44.4237,44.3626,44.4008,34400.0
2009-10-06 12:00:00,58.15,58.21,58.15,58.2,9800.0,44.3932,44.439,44.3932,44.4313,9800.0
2009-10-06 12:10:00,58.19,58.21,58.17,58.2,13800.0,44.4237,44.439,44.4084,44.4313,13800.0
2009-10-06 12:20:00,58.2,58.22,58.16,58.16,17000.0,44.4313,44.4466,44.4008,44.4008,17000.0
2009-10-06 12:30:00,58.18,58.25,58.18,58.22,25800.0,44.4161,44.4695,44.4161,44.4466,25800.0
2009-10-06 12:40:00,58.22,58.25,58.12,58.12,27700.0,44.4466,44.4695,44.3703,44.3703,27700.0
2009-10-06 12:50:00,58.12,58.12,58.04,58.05,28400.0,44.3703,44.3703,44.3092,44.3168,28400.0
2009-10-06 13:00:00,58.05,58.05,57.94,58.0,75300.0,44.3168,44.3168,44.2328,44.2787,75300.0
2009-10-06 13:10:00,58.0,58.08,57.98,58.06,28200.0,44.2787,44.3397,44.2634,44.3245,28200.0
2009-10-06 13:20:00,58.07,58.08,58.03,58.05,6500.0,44.3321,44.3397,44.3016,44.3168,6500.0
2009-10-06 13:30:00,58.04,58.07,57.99,58.03,48500.0,44.3092,44.3321,44.271,44.3016,48500.0
2009-10-06 13:40:00,58.03,58.03,57.89,57.93,34500.0,44.3016,44.3016,44.1947,44.2252,34500.0
2009-10-06 13:50:00,57.92,57.92,57.79,57.86,44800.0,44.2176,44.2176,44.1183,44.1718,44800.0
2009-10-06 14:00:00,57.87,57.87,57.69,57.74,104200.0,44.1794,44.1794,44.042,44.0802,104200.0
2009-10-06 14:10:00,57.72,57.82,57.72,57.74,74300.0,44.0649,44.1412,44.0649,44.0802,74300.0
2009-10-06 14:20:00,57.74,57.76,57.58,57.62,47600.0,44.0802,44.0954,43.958,43.9886,47600.0
2009-10-06 14:30:00,57.6,57.76,57.57,57.76,101100.0,43.9733,44.0954,43.9504,44.0954,101100.0
2009-10-06 14:40:00,57.77,57.83,57.71,57.79,52000.0,44.1031,44.1489,44.0573,44.1183,52000.0
2009-10-06 14:50:00,57.78,57.86,57.76,57.82,156400.0,44.1107,44.1718,44.0954,44.1412,156400.0
2009-10-06 15:00:00,57.8,57.95,57.78,57.93,46900.0,44.126,44.2405,44.1107,44.2252,46900.0
2009-10-06 15:10:00,57.92,58.06,57.92,58.0,118900.0,44.2176,44.3245,44.2176,44.2787,118900.0
2009-10-06 15:20:00,57.98,58.07,57.95,58.04,58500.0,44.2634,44.3321,44.2405,44.3092,58500.0
2009-10-06 15:30:00,58.04,58.1,58.01,58.02,109100.0,44.3092,44.355,44.2863,44.2939,109100.0
2009-10-06 15:40:00,58.02,58.02,57.87,57.92,67500.0,44.2939,44.2939,44.1794,44.2176,67500.0
2009-10-06 15:50:00,57.91,58.02,57.87,57.98,83600.0,44.2099,44.2939,44.1794,44.2634,83600.0
2009-10-07 09:30:00,57.85,58.08,57.79,58.02,141700.0,44.1641,44.3397,44.1183,44.2939,141700.0
2009-10-07 09:40:00,58.01,58.06,57.77,57.8,188100.0,44.2863,44.3245,44.1031,44.126,188100.0
2009-10-07 09:50:00,57.81,58.01,57.81,57.96,98100.0,44.1336,44.2863,44.1336,44.2481,98100.0
2009-10-07 10:00:00,57.97,57.99,57.89,57.95,87800.0,44.2557,44.271,44.1947,44.2405,87800.0
2009-10-07 10:10:00,58.02,58.15,57.99,58.1,64300.0,44.2939,44.3932,44.271,44.355,64300.0
2009-10-07 10:20:00,58.13,58.13,58.05,58.05,38000.0,44.3779,44.3779,44.3168,44.3168,38000.0
2009-10-07 10:30:00,58.04,58.05,57.87,58.01,140400.0,44.3092,44.3168,44.1794,44.2863,140400.0
2009-10-07 10:40:00,57.99,58.05,57.92,57.93,51000.0,44.271,44.3168,44.2176,44.2252,51000.0
2009-10-07 10:50:00,57.9,58.05,57.9,58.04,24100.0,44.2023,44.3168,44.2023,44.3092,24100.0
2009-10-07 11:00:00,58.06,58.2,58.06,58.14,52100.0,44.3245,44.4313,44.3245,44.3855,52100.0
2009-10-07 11:10:00,58.14,58.15,58.01,58.02,34200.0,44.3855,44.3932,44.2863,44.2939,34200.0
2009-10-07 11:20:00,58.03,58.07,58.02,58.04,5400.0,44.3016,44.3321,44.2939,44.3092,5400.0
2009-10-07 11:30:00,58.02,58.03,57.92,57.95,19000.0,44.2939,44.3016,44.2176,44.2405,19000.0
2009-10-07 11:40:00,57.95,57.97,57.88,57.94,56400.0,44.2405,44.2557,44.187,44.2328,56400.0
2009-10-07 11:50:00,57.95,58.0,57.86,57.86,47500.0,44.2405,44.2787,44.1718,44.1718,47500.0
2009-10-07 12:00:00,57.85,57.97,57.85,57.97,26100.0,44.1641,44.2557,44.1641,44.2557,26100.0
2009-10-07 12:10:00,57.97,57.97,57.91,57.96,25400.0,44.2557,44.2557,44.2099,44.2481,25400.0
2009-10-07 12:20:00,57.96,57.99,57.93,57.98,46000.0,44.2481,44.271,44.2252,44.2634,46000.0
2009-10-07 12:30:00,57.97,57.97,57.86,57.89,51400.0,44.2557,44.2557,44.1718,44.1947,51400.0
2009-10-07 12:40:00,57.89,57.94,57.88,57.94,20900.0,44.1947,44.2328,44.187,44.2328,20900.0
2009-10-07 12:50:00,57.94,58.03,57.94,58.02,46600.0,44.2328,44.3016,44.2328,44.2939,46600.0
2009-10-07 13:00:00,58.02,58.04,57.93,57.95,16200.0,44.2939,44.3092,44.2252,44.2405,16200.0
2009-10-07 13:10:00,57.95,58.01,57.94,58.0,10800.0,44.2405,44.2863,44.2328,44.2787,10800.0
2009-10-07 13:20:00,58.0,58.0,57.96,58.0,6400.0,44.2787,44.2787,44.2481,44.2787,6400.0
2009-10-07 13:30:00,57.99,58.04,57.98,58.04,4100.0,44.271,44.3092,44.2634,44.3092,4100.0
2009-10-07 13:40:00,58.04,58.04,57.92,57.93,10300.0,44.3092,44.3092,44.2176,44.2252,10300.0
2009-10-07 13:50:00,57.94,57.98,57.91,57.98,8500.0,44.2328,44.2634,44.2099,44.2634,8500.0
2009-10-07 14:00:00,57.98,57.98,57.87,57.88,22100.0,44.2634,44.2634,44.1794,44.187,22100.0
2009-10-07 14:10:00,57.89,57.9,57.84,57.89,17300.0,44.1947,44.2023,44.1565,44.1947,17300.0
2009-10-07 14:20:00,57.89,57.9,57.84,57.9,65600.0,44.1947,44.2023,44.1565,44.2023,65600.0
2009-10-07 14:30:00,57.89,57.93,57.87,57.93,26700.0,44.1947,44.2252,44.1794,44.2252,26700.0
2009-10-07 14:40:00,57.92,58.03,57.87,57.99,42700.0,44.2176,44.3016,44.1794,44.271,42700.0
2009-10-07 14:50:00,58.0,58.05,58.0,58.01,9100.0,44.2787,44.3168,44.2787,44.2863,9100.0
2009-10-07 15:00:00,58.01,58.01,57.93,57.99,22600.0,44.2863,44.2863,44.2252,44.271,22600.0
2009-10-07 15:10:00,58.01,58.05,57.98,58.02,97600.0,44.2863,44.3168,44.2634,44.2939,97600.0
2009-10-07 15:20:00,58.01,58.07,57.96,58.03,84500.0,44.2863,44.3321,44.2481,44.3016,84500.0
2009-10-07 15:30:00,58.03,58.13,58.02,58.13,59500.0,44.3016,44.3779,44.2939,44.3779,59500.0
2009-10-07 15:40:00,58.12,58.17,58.08,58.13,80600.0,44.3703,44.4084,44.3397,44.3779,80600.0
2009-10-07 15:50:00,58.13,58.19,58.1,58.19,121100.0,44.3779,44.4237,44.355,44.4237,121100.0
2009-10-08 09:30:00,58.63,58.68,58.46,58.64,176700.0,44.7596,44.7978,44.6298,44.7672,176700.0
2009-10-08 09:40:00,58.65,58.71,58.59,58.65,42000.0,44.7749,44.8207,44.7291,44.7749,42000.0
2009-10-08 09:50:00,58.63,58.63,58.49,58.53,92600.0,44.7596,44.7596,44.6527,44.6833,92600.0
2009-10-08 10:00:00,58.53,58.55,58.36,58.45,114500.0,44.6833,44.6985,44.5535,44.6222,114500.0
2009-10-08 10:10:00,58.45,58.56,58.43,58.52,71600.0,44.6222,44.7062,44.6069,44.6756,71600.0
2009-10-08 10:20:00,58.52,58.63,58.48,58.6,27200.0,44.6756,44.7596,44.6451,44.7367,27200.0
2009-10-08 10:30:00,58.58,58.69,58.57,58.66,31300.0,44.7214,44.8054,44.7138,44.7825,31300.0
2009-10-08 10:40:00,58.66,58.7,58.64,58.65,41300.0,44.7825,44.813,44.7672,44.7749,41300.0
2009-10-08 10:50:00,58.64,58.7,58.64,58.66,16100.0,44.7672,44.813,44.7672,44.7825,16100.0
2009-10-08 11:00:00,58.67,58.71,58.6,58.67,40200.0,44.7901,44.8207,44.7367,44.7901,40200.0
2009-10-08 11:10:00,58.69,58.78,58.69,58.78,41200.0,44.8054,44.8741,44.8054,44.8741,41200.0
2009-10-08 11:20:00,58.79,58.89,58.77,58.82,63200.0,44.8818,44.9581,44.8665,44.9047,63200.0
2009-10-08 11:30:00,58.84,58.91,58.84,58.87,56100.0,44.9199,44.9734,44.9199,44.9428,56100.0
2009-10-08 11:40:00,58.87,58.92,58.83,58.83,65200.0,44.9428,44.981,44.9123,44.9123,65200.0
2009-10-08 11:50:00,58.83,58.87,58.82,58.86,33200.0,44.9123,44.9428,44.9047,44.9352,33200.0
2009-10-08 12:00:00,58.85,58.86,58.79,58.79,11100.0,44.9276,44.9352,44.8818,44.8818,11100.0
2009-10-08 12:10:00,58.8,58.84,58.8,58.84,17000.0,44.8894,44.9199,44.8894,44.9199,17000.0
2009-10-08 12:20:00,58.84,58.95,58.84,58.92,161000.0,44.9199,45.0039,44.9199,44.981,161000.0
2009-10-08 12:30:00,58.92,58.94,58.85,58.85,94200.0,44.981,44.9963,44.9276,44.9276,94200.0
2009-10-08 12:40:00,58.86,58.92,58.85,58.87,39300.0,44.9352,44.981,44.9276,44.9428,39300.0
2009-10-08 12:50:00,58.88,58.9,58.86,58.88,38400.0,44.9505,44.9657,44.9352,44.9505,38400.0
2009-10-08 13:00:00,58.87,58.88,58.77,58.78,61000.0,44.9428,44.9505,44.8665,44.8741,61000.0
2009-10-08 13:10:00,58.78,58.78,58.7,58.77,40300.0,44.8741,44.8741,44.813,44.8665,40300.0
2009-10-08 13:20:00,58.78,58.8,58.75,58.75,34300.0,44.8741,44.8894,44.8512,44.8512,34300.0
2009-10-08 13:30:00,58.76,58.77,58.61,58.61,55400.0,44.8589,44.8665,44.7443,44.7443,55400.0
2009-10-08 13:40:00,58.61,58.73,58.6,58.69,57400.0,44.7443,44.836,44.7367,44.8054,57400.0
2009-10-08 13:50:00,58.7,58.78,58.7,58.76,31100.0,44.813,44.8741,44.813,44.8589,31100.0
2009-10-08 14:00:00,58.75,58.76,58.71,58.75,11100.0,44.8512,44.8589,44.8207,44.8512,11100.0
2009-10-08 14:10:00,58.75,58.77,58.62,58.63,24700.0,44.8512,44.8665,44.752,44.7596,24700.0
2009-10-08 14:20:00,58.65,58.68,58.57,58.66,57200.0,44.7749,44.7978,44.7138,44.7825,57200.0
2009-10-08 14:30:00,58.65,58.71,58.63,58.68,12400.0,44.7749,44.8207,44.7596,44.7978,12400.0
2009-10-08 14:40:00,58.67,58.75,58.62,58.74,30900.0,44.7901,44.8512,44.752,44.8436,30900.0
2009-10-08 14:50:00,58.74,58.75,58.69,58.71,8600.0,44.8436,44.8512,44.8054,44.8207,8600.0
2009-10-08 15:00:00,58.71,58.83,58.71,58.82,35000.0,44.8207,44.9123,44.8207,44.9047,35000.0
2009-10-08 15:10:00,58.82,58.82,58.74,58.76,20200.0,44.9047,44.9047,44.8436,44.8589,20200.0
2009-10-08 15:20:00,58.77,58.82,58.72,58.73,43800.0,44.8665,44.9047,44.8283,44.836,43800.0
2009-10-08 15:30:00,58.71,58.73,58.6,58.63,120800.0,44.8207,44.836,44.7367,44.7596,120800.0
2009-10-08 15:40:00,58.64,58.72,58.63,58.69,41800.0,44.7672,44.8283,44.7596,44.8054,41800.0
2009-10-08 15:50:00,58.7,58.7,58.6,58.62,113600.0,44.813,44.813,44.7367,44.752,113600.0
2009-10-09 09:30:00,58.63,58.64,58.49,58.63,147700.0,44.7596,44.7672,44.6527,44.7596,147700.0
2009-10-09 09:40:00,58.62,58.76,58.62,58.72,52200.0,44.752,44.8589,44.752,44.8283,52200.0
2009-10-09 09:50:00,58.73,58.8,58.73,58.77,22600.0,44.836,44.8894,44.836,44.8665,22600.0
2009-10-09 10:00:00,58.8,58.81,58.74,58.78,18100.0,44.8894,44.897,44.8436,44.8741,18100.0
2009-10-09 10:10:00,58.77,58.85,58.73,58.74,67100.0,44.8665,44.9276,44.836,44.8436,67100.0
2009-10-09 10:20:00,58.72,58.8,58.68,58.79,34600.0,44.8283,44.8894,44.7978,44.8818,34600.0
2009-10-09 10:30:00,58.78,58.87,58.75,58.78,47600.0,44.8741,44.9428,44.8512,44.8741,47600.0
2009-10-09 10:40:00,58.78,58.79,58.73,58.74,14600.0,44.8741,44.8818,44.836,44.8436,14600.0
2009-10-09 10:50:00,58.76,58.83,58.75,58.81,12300.0,44.8589,44.9123,44.8512,44.897,12300.0
2009-10-09 11:00:00,58.8,58.83,58.77,58.83,22600.0,44.8894,44.9123,44.8665,44.9123,22600.0
2009-10-09 11:10:00,58.84,58.86,58.76,58.79,19000.0,44.9199,44.9352,44.8589,44.8818,19000.0
2009-10-09 11:20:00,58.81,58.88,58.81,58.84,25600.0,44.897,44.9505,44.897,44.9199,25600.0
2009-10-09 11:30:00,58.83,58.86,58.79,58.82,26800.0,44.9123,44.9352,44.8818,44.9047,26800.0
2009-10-09 11:40:00,58.81,58.82,58.76,58.76,10500.0,44.897,44.9047,44.8589,44.8589,10500.0
2009-10-09 11:50:00,58.75,58.81,58.75,58.75,40700.0,44.8512,44.897,44.8512,44.8512,40700.0
2009-10-09 12:00:00,58.75,58.78,58.66,58.68,26100.0,44.8512,44.8741,44.7825,44.7978,26100.0
2009-10-09 12:10:00,58.68,58.74,58.66,58.69,18900.0,44.7978,44.8436,44.7825,44.8054,18900.0
2009-10-09 12:20:00,58.7,58.71,58.65,58.66,10600.0,44.813,44.8207,44.7749,44.7825,10600.0
2009-10-09 12:30:00,58.67,58.71,58.66,58.68,14900.0,44.7901,44.8207,44.7825,44.7978,14900.0
2009-10-09 12:40:00,58.69,58.71,58.67,58.7,407400.0,44.8054,44.8207,44.7901,44.813,407400.0
2009-10-09 12:50:00,58.72,58.77,58.7,58.77,17200.0,44.8283,44.8665,44.813,44.8665,17200.0
2009-10-09 13:00:00,58.77,58.8,58.76,58.76,20200.0,44.8665,44.8894,44.8589,44.8589,20200.0
2009-10-09 13:10:00,58.76,58.82,58.76,58.82,46200.0,44.8589,44.9047,44.8589,44.9047,46200.0
2009-10-09 13:20:00,58.82,58.83,58.81,58.82,15800.0,44.9047,44.9123,44.897,44.9047,15800.0
2009-10-09 13:30:00,58.81,58.82,58.79,58.79,12300.0,44.897,44.9047,44.8818,44.8818,12300.0
2009-10-09 13:40:00,58.79,58.8,58.75,58.78,73600.0,44.8818,44.8894,44.8512,44.8741,73600.0
2009-10-09 13:50:00,58.79,58.81,58.77,58.79,15400.0,44.8818,44.897,44.8665,44.8818,15400.0
2009-10-09 14:00:00,58.78,58.79,58.76,58.76,10000.0,44.8741,44.8818,44.8589,44.8589,10000.0
2009-10-09 14:10:00,58.75,58.79,58.72,58.78,65600.0,44.8512,44.8818,44.8283,44.8741,65600.0
2009-10-09 14:20:00,58.77,58.78,58.74,58.75,26400.0,44.8665,44.8741,44.8436,44.8512,26400.0
2009-10-09 14:30:00,58.79,58.79,58.75,58.79,26500.0,44.8818,44.8818,44.8512,44.8818,26500.0
2009-10-09 14:40:00,58.78,58.83,58.76,58.82,71300.0,44.8741,44.9123,44.8589,44.9047,71300.0
2009-10-09 14:50:00,58.83,58.87,58.81,58.87,21900.0,44.9123,44.9428,44.897,44.9428,21900.0
2009-10-09 15:00:00,58.87,58.96,58.85,58.95,143200.0,44.9428,45.0115,44.9276,45.0039,143200.0
2009-10-09 15:10:00,58.95,58.98,58.88,58.9,31400.0,45.0039,45.0268,44.9505,44.9657,31400.0
2009-10-09 15:20:00,58.9,58.92,58.89,58.92,20100.0,44.9657,44.981,44.9581,44.981,20100.0
2009-10-09 15:30:00,58.92,58.92,58.87,58.92,78900.0,44.981,44.981,44.9428,44.981,78900.0
2009-10-09 15:40:00,58.92,58.94,58.86,58.88,42100.0,44.981,44.9963,44.9352,44.9505,42100.0
2009-10-09 15:50:00,58.89,58.99,58.89,58.98,78400.0,44.9581,45.0344,44.9581,45.0268,78400.0
2009-10-12 09:30:00,59.3,59.4,59.23,59.33,83700.0,45.2711,45.3474,45.2177,45.294,83700.0
2009-10-12 09:40:00,59.35,59.41,59.34,59.37,27800.0,45.3093,45.3551,45.3016,45.3245,27800.0
2009-10-12 09:50:00,59.37,59.46,59.37,59.46,11800.0,45.3245,45.3933,45.3245,45.3933,11800.0
2009-10-12 10:00:00,59.48,59.48,59.44,59.45,30100.0,45.4085,45.4085,45.378,45.3856,30100.0
2009-10-12 10:10:00,59.44,59.46,59.33,59.35,45600.0,45.378,45.3933,45.294,45.3093,45600.0
2009-10-12 10:20:00,59.35,59.38,59.33,59.36,23800.0,45.3093,45.3322,45.294,45.3169,23800.0
2009-10-12 10:30:00,59.37,59.44,59.37,59.41,27400.0,45.3245,45.378,45.3245,45.3551,27400.0
2009-10-12 10:40:00,59.4,59.44,59.4,59.41,4800.0,45.3474,45.378,45.3474,45.3551,4800.0
2009-10-12 10:50:00,59.4,59.45,59.4,59.44,90400.0,45.3474,45.3856,45.3474,45.378,90400.0
2009-10-12 11:00:00,59.42,59.44,59.39,59.43,5400.0,45.3627,45.378,45.3398,45.3703,5400.0
2009-10-12 11:10:00,59.43,59.45,59.41,59.43,3800.0,45.3703,45.3856,45.3551,45.3703,3800.0
2009-10-12 11:20:00,59.43,59.44,59.39,59.39,5500.0,45.3703,45.378,45.3398,45.3398,5500.0
2009-10-12 11:30:00,59.38,59.38,59.33,59.38,8200.0,45.3322,45.3322,45.294,45.3322,8200.0
2009-10-12 11:40:00,59.37,59.37,59.35,59.36,4900.0,45.3245,45.3245,45.3093,45.3169,4900.0
2009-10-12 11:50:00,59.35,59.36,59.34,59.34,4200.0,45.3093,45.3169,45.3016,45.3016,4200.0
2009-10-12 12:00:00,59.35,59.36,59.33,59.36,2400.0,45.3093,45.3169,45.294,45.3169,2400.0
2009-10-12 12:10:00,59.35,59.4,59.35,59.38,15500.0,45.3093,45.3474,45.3093,45.3322,15500.0
2009-10-12 12:20:00,59.37,59.4,59.35,59.36,6700.0,45.3245,45.3474,45.3093,45.3169,6700.0
2009-10-12 12:30:00,59.34,59.35,59.34,59.34,2400.0,45.3016,45.3093,45.3016,45.3016,2400.0
2009-10-12 12:40:00,59.36,59.36,59.33,59.35,5600.0,45.3169,45.3169,45.294,45.3093,5600.0
2009-10-12 12:50:00,59.35,59.39,59.35,59.39,5500.0,45.3093,45.3398,45.3093,45.3398,5500.0
2009-10-12 13:00:00,59.39,59.4,59.38,59.38,900.0,45.3398,45.3474,45.3322,45.3322,900.0
2009-10-12 13:10:00,59.37,59.39,59.37,59.37,6800.0,45.3245,45.3398,45.3245,45.3245,6800.0
2009-10-12 13:20:00,59.38,59.38,59.36,59.36,4200.0,45.3322,45.3322,45.3169,45.3169,4200.0
2009-10-12 13:30:00,59.36,59.37,59.34,59.36,7800.0,45.3169,45.3245,45.3016,45.3169,7800.0
2009-10-12 13:40:00,59.37,59.41,59.36,59.38,13800.0,45.3245,45.3551,45.3169,45.3322,13800.0
2009-10-12 13:50:00,59.38,59.4,59.37,59.39,12100.0,45.3322,45.3474,45.3245,45.3398,12100.0
2009-10-12 14:00:00,59.39,59.39,59.34,59.34,10700.0,45.3398,45.3398,45.3016,45.3016,10700.0
2009-10-12 14:10:00,59.33,59.33,59.18,59.19,21600.0,45.294,45.294,45.1795,45.1871,21600.0
2009-10-12 14:20:00,59.19,59.2,59.07,59.11,71200.0,45.1871,45.1948,45.0955,45.1261,71200.0
2009-10-12 14:30:00,59.12,59.13,59.01,59.02,14200.0,45.1337,45.1413,45.0497,45.0573,14200.0
2009-10-12 14:40:00,59.05,59.1,59.05,59.1,14700.0,45.0802,45.1184,45.0802,45.1184,14700.0
2009-10-12 14:50:00,59.09,59.14,59.03,59.13,14600.0,45.1108,45.149,45.065,45.1413,14600.0
2009-10-12 15:00:00,59.14,59.18,59.14,59.15,4400.0,45.149,45.1795,45.149,45.1566,4400.0
2009-10-12 15:10:00,59.18,59.19,59.14,59.14,6100.0,45.1795,45.1871,45.149,45.149,6100.0
2009-10-12 15:20:00,59.15,59.21,59.15,59.19,11400.0,45.1566,45.2024,45.1566,45.1871,11400.0
2009-10-12 15:30:00,59.23,59.24,59.15,59.15,27600.0,45.2177,45.2253,45.1566,45.1566,27600.0
2009-10-12 15:40:00,59.15,59.18,59.12,59.18,99600.0,45.1566,45.1795,45.1337,45.1795,99600.0
2009-10-12 15:50:00,59.17,59.25,59.17,59.25,69600.0,45.1719,45.2329,45.1719,45.2329,69600.0
2009-10-13 09:30:00,59.09,59.18,59.03,59.13,77000.0,45.1108,45.1795,45.065,45.1413,77000.0
2009-10-13 09:40:00,59.14,59.16,58.97,59.01,105100.0,45.149,45.1642,45.0192,45.0497,105100.0
2009-10-13 09:50:00,58.99,59.03,58.84,58.87,48600.0,45.0344,45.065,44.9199,44.9428,48600.0
2009-10-13 10:00:00,58.84,58.86,58.71,58.82,70500.0,44.9199,44.9352,44.8207,44.9047,70500.0
2009-10-13 10:10:00,58.81,58.89,58.81,58.87,51800.0,44.897,44.9581,44.897,44.9428,51800.0
2009-10-13 10:20:00,58.86,58.88,58.76,58.88,62100.0,44.9352,44.9505,44.8589,44.9505,62100.0
2009-10-13 10:30:00,58.89,58.94,58.88,58.89,31700.0,44.9581,44.9963,44.9505,44.9581,31700.0
2009-10-13 10:40:00,58.88,58.9,58.86,58.87,25000.0,44.9505,44.9657,44.9352,44.9428,25000.0
2009-10-13 10:50:00,58.89,58.96,58.86,58.95,14300.0,44.9581,45.0115,44.9352,45.0039,14300.0
2009-10-13 11:00:00,58.93,58.94,58.83,58.87,16300.0,44.9886,44.9963,44.9123,44.9428,16300.0
2009-10-13 11:10:00,58.86,58.91,58.85,58.88,21100.0,44.9352,44.9734,44.9276,44.9505,21100.0
2009-10-13 11:20:00,58.87,58.95,58.85,58.93,27800.0,44.9428,45.0039,44.9276,44.9886,27800.0
2009-10-13 11:30:00,58.93,59.03,58.93,59.03,44600.0,44.9886,45.065,44.9886,45.065,44600.0
2009-10-13 11:40:00,59.05,59.18,59.05,59.14,57000.0,45.0802,45.1795,45.0802,45.149,57000.0
2009-10-13 11:50:00,59.14,59.2,59.14,59.18,41500.0,45.149,45.1948,45.149,45.1795,41500.0
2009-10-13 12:00:00,59.17,59.2,59.14,59.16,26200.0,45.1719,45.1948,45.149,45.1642,26200.0
2009-10-13 12:10:00,59.16,59.21,59.15,59.16,24800.0,45.1642,45.2024,45.1566,45.1642,24800.0
2009-10-13 12:20:00,59.13,59.13,59.05,59.08,36600.0,45.1413,45.1413,45.0802,45.1032,36600.0
2009-10-13 12:30:00,59.08,59.09,59.07,59.08,7700.0,45.1032,45.1108,45.0955,45.1032,7700.0
2009-10-13 12:40:00,59.07,59.08,59.05,59.06,10000.0,45.0955,45.1032,45.0802,45.0879,10000.0
2009-10-13 12:50:00,59.06,59.1,59.06,59.07,5200.0,45.0879,45.1184,45.0879,45.0955,5200.0
2009-10-13 13:00:00,59.08,59.11,59.06,59.11,7400.0,45.1032,45.1261,45.0879,45.1261,7400.0
2009-10-13 13:10:00,59.11,59.13,59.09,59.11,19100.0,45.1261,45.1413,45.1108,45.1261,19100.0
2009-10-13 13:20:00,59.11,59.13,59.07,59.1,26300.0,45.1261,45.1413,45.0955,45.1184,26300.0
2009-10-13 13:30:00,59.1,59.11,59.08,59.09,16000.0,45.1184,45.1261,45.1032,45.1108,16000.0
2009-10-13 13:40:00,59.08,59.09,58.99,59.02,46900.0,45.1032,45.1108,45.0344,45.0573,46900.0
2009-10-13 13:50:00,59.03,59.1,59.01,59.09,21800.0,45.065,45.1184,45.0497,45.1108,21800.0
2009-10-13 14:00:00,59.08,59.09,58.9,58.93,50500.0,45.1032,45.1108,44.9657,44.9886,50500.0
2009-10-13 14:10:00,58.92,58.98,58.9,58.97,25100.0,44.981,45.0268,44.9657,45.0192,25100.0
2009-10-13 14:20:00,58.97,59.02,58.95,59.01,42600.0,45.0192,45.0573,45.0039,45.0497,42600.0
2009-10-13 14:30:00,59.01,59.02,58.98,58.98,17500.0,45.0497,45.0573,45.0268,45.0268,17500.0
2009-10-13 14:40:00,59.0,59.09,59.0,59.09,67200.0,45.0421,45.1108,45.0421,45.1108,67200.0
2009-10-13 14:50:00,59.1,59.1,59.02,59.03,43200.0,45.1184,45.1184,45.0573,45.065,43200.0
2009-10-13 15:00:00,59.03,59.12,59.01,59.07,40600.0,45.065,45.1337,45.0497,45.0955,40600.0
2009-10-13 15:10:00,59.06,59.19,59.06,59.14,48900.0,45.0879,45.1871,45.0879,45.149,48900.0
2009-10-13 15:20:00,59.14,59.19,59.13,59.15,46000.0,45.149,45.1871,45.1413,45.1566,46000.0
2009-10-13 15:30:00,59.14,59.15,59.05,59.06,34200.0,45.149,45.1566,45.0802,45.0879,34200.0
2009-10-13 15:40:00,59.06,59.11,59.05,59.08,26600.0,45.0879,45.1261,45.0802,45.1032,26600.0
2009-10-13 15:50:00,59.08,59.13,59.06,59.13,91900.0,45.1032,45.1413,45.0879,45.1413,91900.0
2009-10-14 09:30:00,59.81,59.83,59.72,59.73,244400.0,45.6605,45.6757,45.5917,45.5994,244400.0
2009-10-14 09:40:00,59.72,59.75,59.59,59.59,41800.0,45.5917,45.6146,45.4925,45.4925,41800.0
2009-10-14 09:50:00,59.6,59.74,59.6,59.71,30900.0,45.5001,45.607,45.5001,45.5841,30900.0
2009-10-14 10:00:00,59.68,59.71,59.61,59.66,43900.0,45.5612,45.5841,45.5078,45.5459,43900.0
2009-10-14 10:10:00,59.66,59.72,59.65,59.68,39500.0,45.5459,45.5917,45.5383,45.5612,39500.0
2009-10-14 10:20:00,59.68,59.69,59.54,59.6,93000.0,45.5612,45.5688,45.4543,45.5001,93000.0
2009-10-14 10:30:00,59.58,59.67,59.56,59.66,28900.0,45.4849,45.5536,45.4696,45.5459,28900.0
2009-10-14 10:40:00,59.66,59.69,59.63,59.69,20800.0,45.5459,45.5688,45.523,45.5688,20800.0
2009-10-14 10:50:00,59.69,59.75,59.66,59.72,29800.0,45.5688,45.6146,45.5459,45.5917,29800.0
2009-10-14 11:00:00,59.71,59.79,59.71,59.76,22900.0,45.5841,45.6452,45.5841,45.6223,22900.0
2009-10-14 11:10:00,59.76,59.8,59.74,59.78,11800.0,45.6223,45.6528,45.607,45.6375,11800.0
2009-10-14 11:20:00,59.78,59.84,59.76,59.8,28200.0,45.6375,45.6834,45.6223,45.6528,28200.0
2009-10-14 11:30:00,59.8,59.84,59.79,59.79,35200.0,45.6528,45.6834,45.6452,45.6452,35200.0
2009-10-14 11:40:00,59.8,59.83,59.77,59.82,14800.0,45.6528,45.6757,45.6299,45.6681,14800.0
2009-10-14 11:50:00,59.83,59.85,59.79,59.8,15500.0,45.6757,45.691,45.6452,45.6528,15500.0
2009-10-14 12:00:00,59.8,59.84,59.8,59.83,38800.0,45.6528,45.6834,45.6528,45.6757,38800.0
2009-10-14 12:10:00,59.81,59.82,59.77,59.78,14000.0,45.6605,45.6681,45.6299,45.6375,14000.0
2009-10-14 12:20:00,59.78,59.8,59.75,59.76,63600.0,45.6375,45.6528,45.6146,45.6223,63600.0
2009-10-14 12:30:00,59.76,59.78,59.74,59.77,45900.0,45.6223,45.6375,45.607,45.6299,45900.0
2009-10-14 12:40:00,59.77,59.8,59.75,59.76,18600.0,45.6299,45.6528,45.6146,45.6223,18600.0
2009-10-14 12:50:00,59.76,59.81,59.76,59.81,10700.0,45.6223,45.6605,45.6223,45.6605,10700.0
2009-10-14 13:00:00,59.83,59.88,59.82,59.87,31300.0,45.6757,45.7139,45.6681,45.7063,31300.0
2009-10-14 13:10:00,59.86,59.93,59.86,59.9,47900.0,45.6986,45.7521,45.6986,45.7292,47900.0
2009-10-14 13:20:00,59.9,59.91,59.85,59.85,14000.0,45.7292,45.7368,45.691,45.691,14000.0
2009-10-14 13:30:00,59.85,59.88,59.83,59.86,53200.0,45.691,45.7139,45.6757,45.6986,53200.0
2009-10-14 13:40:00,59.87,59.89,59.84,59.84,15200.0,45.7063,45.7215,45.6834,45.6834,15200.0
2009-10-14 13:50:00,59.84,59.88,59.83,59.86,33300.0,45.6834,45.7139,45.6757,45.6986,33300.0
2009-10-14 14:00:00,59.89,59.91,59.84,59.91,34200.0,45.7215,45.7368,45.6834,45.7368,34200.0
2009-10-14 14:10:00,59.9,59.9,59.81,59.88,58900.0,45.7292,45.7292,45.6605,45.7139,58900.0
2009-10-14 14:20:00,59.87,59.93,59.86,59.87,89400.0,45.7063,45.7521,45.6986,45.7063,89400.0
2009-10-14 14:30:00,59.87,59.91,59.84,59.85,64400.0,45.7063,45.7368,45.6834,45.691,64400.0
2009-10-14 14:40:00,59.85,59.86,59.81,59.85,48000.0,45.691,45.6986,45.6605,45.691,48000.0
2009-10-14 14:50:00,59.86,59.91,59.85,59.88,67500.0,45.6986,45.7368,45.691,45.7139,67500.0
2009-10-14 15:00:00,59.88,60.0,59.88,59.99,98800.0,45.7139,45.8055,45.7139,45.7979,98800.0
2009-10-14 15:10:00,59.99,60.05,59.97,60.04,71500.0,45.7979,45.8437,45.7826,45.836,71500.0
2009-10-14 15:20:00,60.03,60.15,59.87,59.87,222000.0,45.8284,45.92,45.7063,45.7063,222000.0
2009-10-14 15:30:00,60.15,60.17,60.11,60.17,71600.0,45.92,45.9353,45.8895,45.9353,71600.0
2009-10-14 15:40:00,60.14,60.14,60.06,60.06,52300.0,45.9124,45.9124,45.8513,45.8513,52300.0
2009-10-14 15:50:00,60.06,60.15,60.06,60.11,88000.0,45.8513,45.92,45.8513,45.8895,88000.0
2009-10-15 09:30:00,59.86,59.97,59.8,59.97,161500.0,45.6986,45.7826,45.6528,45.7826,161500.0
2009-10-15 09:40:00,59.96,59.99,59.91,59.96,18800.0,45.775,45.7979,45.7368,45.775,18800.0
2009-10-15 09:50:00,59.96,60.07,59.95,60.06,12000.0,45.775,45.8589,45.7673,45.8513,12000.0
2009-10-15 10:00:00,60.06,60.06,59.92,59.98,99800.0,45.8513,45.8513,45.7444,45.7902,99800.0
2009-10-15 10:10:00,59.99,60.01,59.85,59.93,144500.0,45.7979,45.8131,45.691,45.7521,144500.0
2009-10-15 10:20:00,59.93,59.98,59.89,59.91,49200.0,45.7521,45.7902,45.7215,45.7368,49200.0
2009-10-15 10:30:00,59.89,59.94,59.83,59.83,40100.0,45.7215,45.7597,45.6757,45.6757,40100.0
2009-10-15 10:40:00,59.82,59.86,59.79,59.81,50000.0,45.6681,45.6986,45.6452,45.6605,50000.0
2009-10-15 10:50:00,59.8,59.91,59.8,59.91,41900.0,45.6528,45.7368,45.6528,45.7368,41900.0
2009-10-15 11:00:00,59.92,59.98,59.92,59.97,49500.0,45.7444,45.7902,45.7444,45.7826,49500.0
2009-10-15 11:10:00,59.97,60.0,59.91,59.91,10200.0,45.7826,45.8055,45.7368,45.7368,10200.0
2009-10-15 11:20:00,59.91,59.91,59.84,59.89,28700.0,45.7368,45.7368,45.6834,45.7215,28700.0
2009-10-15 11:30:00,59.87,59.91,59.85,59.91,20300.0,45.7063,45.7368,45.691,45.7368,20300.0
2009-10-15 11:40:00,59.9,59.93,59.9,59.93,11500.0,45.7292,45.7521,45.7292,45.7521,11500.0
2009-10-15 11:50:00,59.93,59.96,59.93,59.96,5100.0,45.7521,45.775,45.7521,45.775,5100.0
2009-10-15 12:00:00,59.96,60.01,59.96,59.97,11700.0,45.775,45.8131,45.775,45.7826,11700.0
2009-10-15 12:10:00,60.0,60.06,59.99,60.06,21300.0,45.8055,45.8513,45.7979,45.8513,21300.0
2009-10-15 12:20:00,60.07,60.08,60.02,60.02,7600.0,45.8589,45.8666,45.8208,45.8208,7600.0
2009-10-15 12:30:00,60.01,60.03,60.0,60.02,31900.0,45.8131,45.8284,45.8055,45.8208,31900.0
2009-10-15 12:40:00,60.0,60.03,59.96,59.99,13300.0,45.8055,45.8284,45.775,45.7979,13300.0
2009-10-15 12:50:00,60.0,60.0,59.96,59.96,6100.0,45.8055,45.8055,45.775,45.775,6100.0
2009-10-15 13:00:00,59.96,59.99,59.95,59.97,8900.0,45.775,45.7979,45.7673,45.7826,8900.0
2009-10-15 13:10:00,59.96,59.98,59.94,59.98,8700.0,45.775,45.7902,45.7597,45.7902,8700.0
2009-10-15 13:20:00,59.98,60.04,59.98,60.04,4300.0,45.7902,45.836,45.7902,45.836,4300.0
2009-10-15 13:30:00,60.06,60.07,60.03,60.07,19200.0,45.8513,45.8589,45.8284,45.8589,19200.0
2009-10-15 13:40:00,60.06,60.06,60.0,60.05,31200.0,45.8513,45.8513,45.8055,45.8437,31200.0
2009-10-15 13:50:00,60.02,60.06,60.02,60.04,26600.0,45.8208,45.8513,45.8208,45.836,26600.0
2009-10-15 14:00:00,60.04,60.11,60.04,60.08,20500.0,45.836,45.8895,45.836,45.8666,20500.0
2009-10-15 14:10:00,60.08,60.08,60.02,60.08,19800.0,45.8666,45.8666,45.8208,45.8666,19800.0
2009-10-15 14:20:00,60.09,60.09,60.02,60.06,17400.0,45.8742,45.8742,45.8208,45.8513,17400.0
2009-10-15 14:30:00,60.06,60.16,60.06,60.15,19100.0,45.8513,45.9276,45.8513,45.92,19100.0
2009-10-15 14:40:00,60.14,60.18,60.14,60.18,8700.0,45.9124,45.9429,45.9124,45.9429,8700.0
2009-10-15 14:50:00,60.19,60.26,60.19,60.24,17400.0,45.9506,46.004,45.9506,45.9887,17400.0
2009-10-15 15:00:00,60.24,60.27,60.21,60.26,15800.0,45.9887,46.0116,45.9658,46.004,15800.0
2009-10-15 15:10:00,60.26,60.29,60.22,60.22,19100.0,46.004,46.0269,45.9735,45.9735,19100.0
2009-10-15 15:20:00,60.21,60.21,60.12,60.12,27000.0,45.9658,45.9658,45.8971,45.8971,27000.0
2009-10-15 15:30:00,60.11,60.2,60.11,60.2,28700.0,45.8895,45.9582,45.8895,45.9582,28700.0
2009-10-15 15:40:00,60.2,60.22,60.16,60.22,41200.0,45.9582,45.9735,45.9276,45.9735,41200.0
2009-10-15 15:50:00,60.22,60.32,60.22,60.31,106000.0,45.9735,46.0498,45.9735,46.0422,106000.0
2009-10-16 09:30:00,59.83,59.9,59.75,59.9,111100.0,45.6757,45.7292,45.6146,45.7292,111100.0
2009-10-16 09:40:00,59.91,59.94,59.84,59.93,45500.0,45.7368,45.7597,45.6834,45.7521,45500.0
2009-10-16 09:50:00,59.92,59.96,59.71,59.75,161900.0,45.7444,45.775,45.5841,45.6146,161900.0
2009-10-16 10:00:00,59.73,59.73,59.55,59.57,115500.0,45.5994,45.5994,45.462,45.4772,115500.0
2009-10-16 10:10:00,59.57,59.68,59.54,59.66,78000.0,45.4772,45.5612,45.4543,45.5459,78000.0
2009-10-16 10:20:00,59.68,59.74,59.65,59.67,79100.0,45.5612,45.607,45.5383,45.5536,79100.0
2009-10-16 10:30:00,59.67,59.68,59.61,59.64,31100.0,45.5536,45.5612,45.5078,45.5307,31100.0
2009-10-16 10:40:00,59.63,59.63,59.51,59.61,38100.0,45.523,45.523,45.4314,45.5078,38100.0
2009-10-16 10:50:00,59.61,59.62,59.5,59.58,31400.0,45.5078,45.5154,45.4238,45.4849,31400.0
2009-10-16 11:00:00,59.57,59.69,59.56,59.65,36400.0,45.4772,45.5688,45.4696,45.5383,36400.0
2009-10-16 11:10:00,59.64,59.73,59.63,59.73,30400.0,45.5307,45.5994,45.523,45.5994,30400.0
2009-10-16 11:20:00,59.73,59.75,59.67,59.72,31000.0,45.5994,45.6146,45.5536,45.5917,31000.0
2009-10-16 11:30:00,59.72,59.72,59.62,59.62,25800.0,45.5917,45.5917,45.5154,45.5154,25800.0
2009-10-16 11:40:00,59.62,59.64,59.57,59.62,13500.0,45.5154,45.5307,45.4772,45.5154,13500.0
2009-10-16 11:50:00,59.62,59.68,59.58,59.67,16600.0,45.5154,45.5612,45.4849,45.5536,16600.0
2009-10-16 12:00:00,59.66,59.71,59.66,59.69,25100.0,45.5459,45.5841,45.5459,45.5688,25100.0
2009-10-16 12:10:00,59.7,59.74,59.69,59.7,28200.0,45.5765,45.607,45.5688,45.5765,28200.0
2009-10-16 12:20:00,59.69,59.72,59.64,59.66,38300.0,45.5688,45.5917,45.5307,45.5459,38300.0
2009-10-16 12:30:00,59.68,59.7,59.67,59.69,17000.0,45.5612,45.5765,45.5536,45.5688,17000.0
2009-10-16 12:40:00,59.68,59.69,59.61,59.69,21600.0,45.5612,45.5688,45.5078,45.5688,21600.0
2009-10-16 12:50:00,59.68,59.75,59.67,59.71,45000.0,45.5612,45.6146,45.5536,45.5841,45000.0
2009-10-16 13:00:00,59.72,59.73,59.68,59.71,18200.0,45.5917,45.5994,45.5612,45.5841,18200.0
2009-10-16 13:10:00,59.72,59.84,59.72,59.84,24900.0,45.5917,45.6834,45.5917,45.6834,24900.0
2009-10-16 13:20:00,59.85,59.94,59.84,59.94,43000.0,45.691,45.7597,45.6834,45.7597,43000.0
2009-10-16 13:30:00,59.94,59.98,59.92,59.92,59700.0,45.7597,45.7902,45.7444,45.7444,59700.0
2009-10-16 13:40:00,59.93,59.99,59.92,59.98,38900.0,45.7521,45.7979,45.7444,45.7902,38900.0
2009-10-16 13:50:00,59.99,60.03,59.91,59.91,29200.0,45.7979,45.8284,45.7368,45.7368,29200.0
2009-10-16 14:00:00,59.92,59.92,59.81,59.82,49500.0,45.7444,45.7444,45.6605,45.6681,49500.0
2009-10-16 14:10:00,59.82,59.87,59.79,59.85,36100.0,45.6681,45.7063,45.6452,45.691,36100.0
2009-10-16 14:20:00,59.86,59.94,59.86,59.92,54100.0,45.6986,45.7597,45.6986,45.7444,54100.0
2009-10-16 14:30:00,59.91,59.94,59.87,59.91,73800.0,45.7368,45.7597,45.7063,45.7368,73800.0
2009-10-16 14:40:00,59.92,59.92,59.85,59.87,15100.0,45.7444,45.7444,45.691,45.7063,15100.0
2009-10-16 14:50:00,59.88,59.89,59.87,59.88,9900.0,45.7139,45.7215,45.7063,45.7139,9900.0
2009-10-16 15:00:00,59.87,59.92,59.87,59.9,11700.0,45.7063,45.7444,45.7063,45.7292,11700.0
2009-10-16 15:10:00,59.91,59.99,59.89,59.92,114500.0,45.7368,45.7979,45.7215,45.7444,114500.0
2009-10-16 15:20:00,59.91,59.96,59.88,59.96,46000.0,45.7368,45.775,45.7139,45.775,46000.0
2009-10-16 15:30:00,59.96,60.04,59.9,60.02,41000.0,45.775,45.836,45.7292,45.8208,41000.0
2009-10-16 15:40:00,60.03,60.07,59.91,59.92,63500.0,45.8284,45.8589,45.7368,45.7444,63500.0
2009-10-16 15:50:00,59.93,59.93,59.81,59.88,143800.0,45.7521,45.7521,45.6605,45.7139,143800.0
2009-10-19 09:30:00,59.99,60.04,59.9,60.0,49900.0,45.7979,45.836,45.7292,45.8055,49900.0
2009-10-19 09:40:00,60.0,60.08,59.88,59.95,91100.0,45.8055,45.8666,45.7139,45.7673,91100.0
2009-10-19 09:50:00,59.9,59.9,59.78,59.82,41700.0,45.7292,45.7292,45.6375,45.6681,41700.0
2009-10-19 10:00:00,59.82,59.96,59.8,59.93,65400.0,45.6681,45.775,45.6528,45.7521,65400.0
2009-10-19 10:10:00,59.93,59.98,59.87,59.9,119100.0,45.7521,45.7902,45.7063,45.7292,119100.0
2009-10-19 10:20:00,59.88,60.1,59.88,60.1,101400.0,45.7139,45.8818,45.7139,45.8818,101400.0
2009-10-19 10:30:00,60.1,60.19,60.1,60.15,69100.0,45.8818,45.9506,45.8818,45.92,69100.0
2009-10-19 10:40:00,60.16,60.28,60.15,60.25,43200.0,45.9276,46.0193,45.92,45.9964,43200.0
2009-10-19 10:50:00,60.26,60.33,60.24,60.25,53100.0,46.004,46.0574,45.9887,45.9964,53100.0
2009-10-19 11:00:00,60.26,60.28,60.24,60.25,32500.0,46.004,46.0193,45.9887,45.9964,32500.0
2009-10-19 11:10:00,60.25,60.32,60.25,60.31,22700.0,45.9964,46.0498,45.9964,46.0422,22700.0
2009-10-19 11:20:00,60.3,60.42,60.27,60.39,78100.0,46.0345,46.1261,46.0116,46.1032,78100.0
2009-10-19 11:30:00,60.39,60.44,60.37,60.38,48200.0,46.1032,46.1414,46.088,46.0956,48200.0
2009-10-19 11:40:00,60.39,60.44,60.38,60.43,11700.0,46.1032,46.1414,46.0956,46.1338,11700.0
2009-10-19 11:50:00,60.45,60.49,60.44,60.46,52000.0,46.149,46.1796,46.1414,46.1567,52000.0
2009-10-19 12:00:00,60.47,60.47,60.43,60.46,19200.0,46.1643,46.1643,46.1338,46.1567,19200.0
2009-10-19 12:10:00,60.44,60.46,60.42,60.46,7500.0,46.1414,46.1567,46.1261,46.1567,7500.0
2009-10-19 12:20:00,60.44,60.46,60.43,60.43,7300.0,46.1414,46.1567,46.1338,46.1338,7300.0
2009-10-19 12:30:00,60.42,60.43,60.4,60.4,9700.0,46.1261,46.1338,46.1109,46.1109,9700.0
2009-10-19 12:40:00,60.42,60.48,60.42,60.46,29400.0,46.1261,46.1719,46.1261,46.1567,29400.0
2009-10-19 12:50:00,60.46,60.46,60.42,60.44,69300.0,46.1567,46.1567,46.1261,46.1414,69300.0
2009-10-19 13:00:00,60.44,60.46,60.38,60.46,14400.0,46.1414,46.1567,46.0956,46.1567,14400.0
2009-10-19 13:10:00,60.46,60.48,60.39,60.39,28200.0,46.1567,46.1719,46.1032,46.1032,28200.0
2009-10-19 13:20:00,60.4,60.44,60.38,60.42,28100.0,46.1109,46.1414,46.0956,46.1261,28100.0
2009-10-19 13:30:00,60.42,60.55,60.42,60.52,49900.0,46.1261,46.2254,46.1261,46.2025,49900.0
2009-10-19 13:40:00,60.51,60.54,60.41,60.43,44000.0,46.1948,46.2178,46.1185,46.1338,44000.0
2009-10-19 13:50:00,60.44,60.48,60.44,60.46,19600.0,46.1414,46.1719,46.1414,46.1567,19600.0
2009-10-19 14:00:00,60.47,60.5,60.46,60.49,3800.0,46.1643,46.1872,46.1567,46.1796,3800.0
2009-10-19 14:10:00,60.48,60.55,60.47,60.53,9100.0,46.1719,46.2254,46.1643,46.2101,9100.0
2009-10-19 14:20:00,60.53,60.55,60.47,60.52,47200.0,46.2101,46.2254,46.1643,46.2025,47200.0
2009-10-19 14:30:00,60.52,60.55,60.47,60.47,20700.0,46.2025,46.2254,46.1643,46.1643,20700.0
2009-10-19 14:40:00,60.48,60.49,60.44,60.45,23700.0,46.1719,46.1796,46.1414,46.149,23700.0
2009-10-19 14:50:00,60.46,60.52,60.45,60.51,46700.0,46.1567,46.2025,46.149,46.1948,46700.0
2009-10-19 15:00:00,60.51,60.53,60.47,60.49,22000.0,46.1948,46.2101,46.1643,46.1796,22000.0
2009-10-19 15:10:00,60.48,60.52,60.43,60.46,27200.0,46.1719,46.2025,46.1338,46.1567,27200.0
2009-10-19 15:20:00,60.46,60.46,60.38,60.4,20400.0,46.1567,46.1567,46.0956,46.1109,20400.0
2009-10-19 15:30:00,60.4,60.44,60.39,60.41,24600.0,46.1109,46.1414,46.1032,46.1185,24600.0
2009-10-19 15:40:00,60.41,60.47,60.37,60.47,40900.0,46.1185,46.1643,46.088,46.1643,40900.0
2009-10-19 15:50:00,60.47,60.49,60.38,60.38,142700.0,46.1643,46.1796,46.0956,46.0956,142700.0
2009-10-20 09:30:00,60.5,60.52,60.18,60.19,128000.0,46.1872,46.2025,45.9429,45.9506,128000.0
2009-10-20 09:40:00,60.19,60.27,60.12,60.26,68700.0,45.9506,46.0116,45.8971,46.004,68700.0
2009-10-20 09:50:00,60.27,60.29,60.2,60.27,29200.0,46.0116,46.0269,45.9582,46.0116,29200.0
2009-10-20 10:00:00,60.3,60.35,60.24,60.25,117800.0,46.0345,46.0727,45.9887,45.9964,117800.0
2009-10-20 10:10:00,60.23,60.29,60.04,60.1,173600.0,45.9811,46.0269,45.836,45.8818,173600.0
2009-10-20 10:20:00,60.09,60.2,60.08,60.16,42800.0,45.8742,45.9582,45.8666,45.9276,42800.0
2009-10-20 10:30:00,60.14,60.26,60.1,60.24,18500.0,45.9124,46.004,45.8818,45.9887,18500.0
2009-10-20 10:40:00,60.25,60.27,60.16,60.18,44000.0,45.9964,46.0116,45.9276,45.9429,44000.0
2009-10-20 10:50:00,60.18,60.29,60.17,60.25,19300.0,45.9429,46.0269,45.9353,45.9964,19300.0
2009-10-20 11:00:00,60.25,60.27,60.22,60.23,26800.0,45.9964,46.0116,45.9735,45.9811,26800.0
2009-10-20 11:10:00,60.23,60.23,60.16,60.18,294700.0,45.9811,45.9811,45.9276,45.9429,294700.0
2009-10-20 11:20:00,60.2,60.25,60.08,60.09,24500.0,45.9582,45.9964,45.8666,45.8742,24500.0
2009-10-20 11:30:00,60.12,60.14,59.93,59.94,30600.0,45.8971,45.9124,45.7521,45.7597,30600.0
2009-10-20 11:40:00,59.95,59.98,59.82,59.91,36100.0,45.7673,45.7902,45.6681,45.7368,36100.0
2009-10-20 11:50:00,59.92,59.96,59.9,59.92,13900.0,45.7444,45.775,45.7292,45.7444,13900.0
2009-10-20 12:00:00,59.92,59.94,59.77,59.85,43700.0,45.7444,45.7597,45.6299,45.691,43700.0
2009-10-20 12:10:00,59.84,59.9,59.82,59.85,16500.0,45.6834,45.7292,45.6681,45.691,16500.0
2009-10-20 12:20:00,59.84,59.89,59.84,59.88,11800.0,45.6834,45.7215,45.6834,45.7139,11800.0
2009-10-20 12:30:00,59.88,59.89,59.74,59.77,37000.0,45.7139,45.7215,45.607,45.6299,37000.0
2009-10-20 12:40:00,59.77,59.87,59.77,59.86,35700.0,45.6299,45.7063,45.6299,45.6986,35700.0
2009-10-20 12:50:00,59.86,59.9,59.86,59.89,34200.0,45.6986,45.7292,45.6986,45.7215,34200.0
2009-10-20 13:00:00,59.88,59.96,59.88,59.92,25000.0,45.7139,45.775,45.7139,45.7444,25000.0
2009-10-20 13:10:00,59.9,59.98,59.9,59.92,20400.0,45.7292,45.7902,45.7292,45.7444,20400.0
2009-10-20 13:20:00,59.95,59.95,59.9,59.95,11800.0,45.7673,45.7673,45.7292,45.7673,11800.0
2009-10-20 13:30:00,59.96,59.97,59.92,59.92,13300.0,45.775,45.7826,45.7444,45.7444,13300.0
2009-10-20 13:40:00,59.92,59.97,59.9,59.97,14400.0,45.7444,45.7826,45.7292,45.7826,14400.0
2009-10-20 13:50:00,59.97,59.98,59.83,59.85,76900.0,45.7826,45.7902,45.6757,45.691,76900.0
2009-10-20 14:00:00,59.84,59.95,59.83,59.92,36300.0,45.6834,45.7673,45.6757,45.7444,36300.0
2009-10-20 14:10:00,59.93,60.04,59.93,60.04,49700.0,45.7521,45.836,45.7521,45.836,49700.0
2009-10-20 14:20:00,60.04,60.04,59.94,59.96,17500.0,45.836,45.836,45.7597,45.775,17500.0
2009-10-20 14:30:00,59.94,60.07,59.91,60.06,69800.0,45.7597,45.8589,45.7368,45.8513,69800.0
2009-10-20 14:40:00,60.06,60.07,59.99,60.0,32000.0,45.8513,45.8589,45.7979,45.8055,32000.0
2009-10-20 14:50:00,60.0,60.03,59.96,60.02,28600.0,45.8055,45.8284,45.775,45.8208,28600.0
2009-10-20 15:00:00,60.03,60.06,59.92,59.93,62100.0,45.8284,45.8513,45.7444,45.7521,62100.0
2009-10-20 15:10:00,59.92,59.94,59.87,59.94,53600.0,45.7444,45.7597,45.7063,45.7597,53600.0
2009-10-20 15:20:00,59.93,59.96,59.9,59.93,21900.0,45.7521,45.775,45.7292,45.7521,21900.0
2009-10-20 15:30:00,59.97,60.05,59.97,60.02,39400.0,45.7826,45.8437,45.7826,45.8208,39400.0
2009-10-20 15:40:00,60.02,60.09,60.01,60.07,56400.0,45.8208,45.8742,45.8131,45.8589,56400.0
2009-10-20 15:50:00,60.07,60.07,59.99,60.02,72000.0,45.8589,45.8589,45.7979,45.8208,72000.0
2009-10-21 09:30:00,59.95,60.19,59.92,60.15,51600.0,45.7673,45.9506,45.7444,45.92,51600.0
2009-10-21 09:40:00,60.16,60.26,60.14,60.24,43000.0,45.9276,46.004,45.9124,45.9887,43000.0
2009-10-21 09:50:00,60.23,60.41,60.21,60.33,134600.0,45.9811,46.1185,45.9658,46.0574,134600.0
2009-10-21 10:00:00,60.33,60.49,60.32,60.46,45500.0,46.0574,46.1796,46.0498,46.1567,45500.0
2009-10-21 10:10:00,60.47,60.54,60.42,60.45,36700.0,46.1643,46.2178,46.1261,46.149,36700.0
2009-10-21 10:20:00,60.43,60.45,60.39,60.43,27300.0,46.1338,46.149,46.1032,46.1338,27300.0
2009-10-21 10:30:00,60.43,60.53,60.37,60.47,57600.0,46.1338,46.2101,46.088,46.1643,57600.0
2009-10-21 10:40:00,60.48,60.64,60.48,60.54,50800.0,46.1719,46.2941,46.1719,46.2178,50800.0
2009-10-21 10:50:00,60.54,60.58,60.47,60.47,28400.0,46.2178,46.2483,46.1643,46.1643,28400.0
2009-10-21 11:00:00,60.48,60.49,60.44,60.48,16200.0,46.1719,46.1796,46.1414,46.1719,16200.0
2009-10-21 11:10:00,60.48,60.49,60.36,60.41,61300.0,46.1719,46.1796,46.0803,46.1185,61300.0
2009-10-21 11:20:00,60.39,60.49,60.38,60.48,46600.0,46.1032,46.1796,46.0956,46.1719,46600.0
2009-10-21 11:30:00,60.47,60.48,60.4,60.47,28100.0,46.1643,46.1719,46.1109,46.1643,28100.0
2009-10-21 11:40:00,60.47,60.48,60.35,60.35,18200.0,46.1643,46.1719,46.0727,46.0727,18200.0
2009-10-21 11:50:00,60.35,60.35,60.26,60.32,28100.0,46.0727,46.0727,46.004,46.0498,28100.0
2009-10-21 12:00:00,60.33,60.38,60.31,60.31,18100.0,46.0574,46.0956,46.0422,46.0422,18100.0
2009-10-21 12:10:00,60.3,60.32,60.24,60.29,16700.0,46.0345,46.0498,45.9887,46.0269,16700.0
2009-10-21 12:20:00,60.3,60.35,60.26,60.35,47300.0,46.0345,46.0727,46.004,46.0727,47300.0
2009-10-21 12:30:00,60.37,60.37,60.32,60.36,9600.0,46.088,46.088,46.0498,46.0803,9600.0
2009-10-21 12:40:00,60.35,60.43,60.35,60.42,18200.0,46.0727,46.1338,46.0727,46.1261,18200.0
2009-10-21 12:50:00,60.41,60.44,60.4,60.41,20600.0,46.1185,46.1414,46.1109,46.1185,20600.0
2009-10-21 13:00:00,60.41,60.42,60.36,60.37,21600.0,46.1185,46.1261,46.0803,46.088,21600.0
2009-10-21 13:10:00,60.38,60.41,60.37,60.4,16500.0,46.0956,46.1185,46.088,46.1109,16500.0
2009-10-21 13:20:00,60.42,60.42,60.37,60.38,11400.0,46.1261,46.1261,46.088,46.0956,11400.0
2009-10-21 13:30:00,60.38,60.41,60.29,60.4,48400.0,46.0956,46.1185,46.0269,46.1109,48400.0
2009-10-21 13:40:00,60.38,60.4,60.35,60.37,6900.0,46.0956,46.1109,46.0727,46.088,6900.0
2009-10-21 13:50:00,60.38,60.47,60.37,60.46,10600.0,46.0956,46.1643,46.088,46.1567,10600.0
2009-10-21 14:00:00,60.46,60.47,60.39,60.47,28100.0,46.1567,46.1643,46.1032,46.1643,28100.0
2009-10-21 14:10:00,60.44,60.44,60.28,60.33,22900.0,46.1414,46.1414,46.0193,46.0574,22900.0
2009-10-21 14:20:00,60.32,60.37,60.29,60.32,42500.0,46.0498,46.088,46.0269,46.0498,42500.0
2009-10-21 14:30:00,60.32,60.36,60.24,60.29,57400.0,46.0498,46.0803,45.9887,46.0269,57400.0
2009-10-21 14:40:00,60.28,60.42,60.28,60.4,34000.0,46.0193,46.1261,46.0193,46.1109,34000.0
2009-10-21 14:50:00,60.4,60.42,60.36,60.39,24000.0,46.1109,46.1261,46.0803,46.1032,24000.0
2009-10-21 15:00:00,60.39,60.41,60.36,60.39,49800.0,46.1032,46.1185,46.0803,46.1032,49800.0
2009-10-21 15:10:00,60.39,60.42,60.26,60.28,55000.0,46.1032,46.1261,46.004,46.0193,55000.0
2009-10-21 15:20:00,60.28,60.28,59.96,60.0,226400.0,46.0193,46.0193,45.775,45.8055,226400.0
2009-10-21 15:30:00,60.0,60.0,59.66,59.8,336900.0,45.8055,45.8055,45.5459,45.6528,336900.0
2009-10-21 15:40:00,59.79,59.8,59.52,59.59,285000.0,45.6452,45.6528,45.4391,45.4925,285000.0
2009-10-21 15:50:00,59.59,59.64,59.46,59.51,114300.0,45.4925,45.5307,45.3933,45.4314,114300.0
2009-10-22 09:30:00,59.44,59.64,59.37,59.53,36000.0,45.378,45.5307,45.3245,45.4467,36000.0
2009-10-22 09:40:00,59.53,59.6,59.23,59.25,124400.0,45.4467,45.5001,45.2177,45.2329,124400.0
2009-10-22 09:50:00,59.25,59.32,59.18,59.28,61500.0,45.2329,45.2864,45.1795,45.2558,61500.0
2009-10-22 10:00:00,59.28,59.3,59.06,59.22,96900.0,45.2558,45.2711,45.0879,45.21,96900.0
2009-10-22 10:10:00,59.2,59.29,59.2,59.25,13200.0,45.1948,45.2635,45.1948,45.2329,13200.0
2009-10-22 10:20:00,59.26,59.43,59.26,59.35,131800.0,45.2406,45.3703,45.2406,45.3093,131800.0
2009-10-22 10:30:00,59.39,59.42,59.25,59.29,43900.0,45.3398,45.3627,45.2329,45.2635,43900.0
2009-10-22 10:40:00,59.29,59.38,59.27,59.3,22200.0,45.2635,45.3322,45.2482,45.2711,22200.0
2009-10-22 10:50:00,59.29,59.51,59.29,59.48,98200.0,45.2635,45.4314,45.2635,45.4085,98200.0
2009-10-22 11:00:00,59.48,59.56,59.48,59.52,26100.0,45.4085,45.4696,45.4085,45.4391,26100.0
2009-10-22 11:10:00,59.5,59.58,59.46,59.46,16700.0,45.4238,45.4849,45.3933,45.3933,16700.0
2009-10-22 11:20:00,59.47,59.55,59.46,59.52,15700.0,45.4009,45.462,45.3933,45.4391,15700.0
2009-10-22 11:30:00,59.5,59.53,59.47,59.51,6400.0,45.4238,45.4467,45.4009,45.4314,6400.0
2009-10-22 11:40:00,59.49,59.62,59.49,59.59,24100.0,45.4162,45.5154,45.4162,45.4925,24100.0
2009-10-22 11:50:00,59.59,59.61,59.45,59.49,6500.0,45.4925,45.5078,45.3856,45.4162,6500.0
2009-10-22 12:00:00,59.49,59.54,59.46,59.54,7300.0,45.4162,45.4543,45.3933,45.4543,7300.0
2009-10-22 12:10:00,59.54,59.55,59.51,59.51,12600.0,45.4543,45.462,45.4314,45.4314,12600.0
2009-10-22 12:20:00,59.5,59.51,59.4,59.42,16700.0,45.4238,45.4314,45.3474,45.3627,16700.0
2009-10-22 12:30:00,59.43,59.55,59.43,59.52,13200.0,45.3703,45.462,45.3703,45.4391,13200.0
2009-10-22 12:40:00,59.52,59.69,59.52,59.64,35300.0,45.4391,45.5688,45.4391,45.5307,35300.0
2009-10-22 12:50:00,59.64,59.65,59.63,59.65,20100.0,45.5307,45.5383,45.523,45.5383,20100.0
2009-10-22 13:00:00,59.63,59.66,59.62,59.63,11800.0,45.523,45.5459,45.5154,45.523,11800.0
2009-10-22 13:10:00,59.63,59.63,59.55,59.56,9200.0,45.523,45.523,45.462,45.4696,9200.0
2009-10-22 13:20:00,59.59,59.62,59.59,59.61,14900.0,45.4925,45.5154,45.4925,45.5078,14900.0
2009-10-22 13:30:00,59.57,59.63,59.56,59.61,10100.0,45.4772,45.523,45.4696,45.5078,10100.0
2009-10-22 13:40:00,59.62,59.62,59.55,59.57,40000.0,45.5154,45.5154,45.462,45.4772,40000.0
2009-10-22 13:50:00,59.57,59.66,59.57,59.64,20800.0,45.4772,45.5459,45.4772,45.5307,20800.0
2009-10-22 14:00:00,59.65,59.81,59.65,59.76,127000.0,45.5383,45.6605,45.5383,45.6223,127000.0
2009-10-22 14:10:00,59.79,59.96,59.79,59.89,90500.0,45.6452,45.775,45.6452,45.7215,90500.0
2009-10-22 14:20:00,59.91,59.99,59.91,59.97,40700.0,45.7368,45.7979,45.7368,45.7826,40700.0
2009-10-22 14:30:00,59.97,60.07,59.95,60.05,109900.0,45.7826,45.8589,45.7673,45.8437,109900.0
2009-10-22 14:40:00,60.05,60.05,59.96,59.97,75200.0,45.8437,45.8437,45.775,45.7826,75200.0
2009-10-22 14:50:00,59.96,60.03,59.96,60.03,18300.0,45.775,45.8284,45.775,45.8284,18300.0
2009-10-22 15:00:00,60.04,60.1,60.01,60.07,57900.0,45.836,45.8818,45.8131,45.8589,57900.0
2009-10-22 15:10:00,60.06,60.21,60.05,60.18,134500.0,45.8513,45.9658,45.8437,45.9429,134500.0
2009-10-22 15:20:00,60.17,60.26,60.16,60.21,100800.0,45.9353,46.004,45.9276,45.9658,100800.0
2009-10-22 15:30:00,60.2,60.2,60.11,60.13,70800.0,45.9582,45.9582,45.8895,45.9047,70800.0
2009-10-22 15:40:00,60.14,60.14,60.07,60.13,38900.0,45.9124,45.9124,45.8589,45.9047,38900.0
2009-10-22 15:50:00,60.13,62.08,60.05,60.08,376700.0,45.9047,47.3934,45.8437,45.8666,376700.0
2009-10-23 09:30:00,60.31,60.31,60.07,60.19,185900.0,46.0422,46.0422,45.8589,45.9506,185900.0
2009-10-23 09:40:00,60.19,60.19,60.0,60.1,136400.0,45.9506,45.9506,45.8055,45.8818,136400.0
2009-10-23 09:50:00,60.09,60.18,60.02,60.11,120500.0,45.8742,45.9429,45.8208,45.8895,120500.0
2009-10-23 10:00:00,60.14,60.3,59.85,59.9,177200.0,45.9124,46.0345,45.691,45.7292,177200.0
2009-10-23 10:10:00,59.91,59.95,59.78,59.92,75200.0,45.7368,45.7673,45.6375,45.7444,75200.0
2009-10-23 10:20:00,59.92,59.96,59.87,59.94,27300.0,45.7444,45.775,45.7063,45.7597,27300.0
2009-10-23 10:30:00,59.91,59.91,59.76,59.81,52100.0,45.7368,45.7368,45.6223,45.6605,52100.0
2009-10-23 10:40:00,59.88,59.88,59.74,59.83,38300.0,45.7139,45.7139,45.607,45.6757,38300.0
2009-10-23 10:50:00,59.81,59.82,59.63,59.66,38600.0,45.6605,45.6681,45.523,45.5459,38600.0
2009-10-23 11:00:00,59.65,59.71,59.62,59.71,62700.0,45.5383,45.5841,45.5154,45.5841,62700.0
2009-10-23 11:10:00,59.73,59.73,59.41,59.44,58100.0,45.5994,45.5994,45.3551,45.378,58100.0
2009-10-23 11:20:00,59.42,59.51,59.39,59.47,55300.0,45.3627,45.4314,45.3398,45.4009,55300.0
2009-10-23 11:30:00,59.49,59.56,59.44,59.54,73100.0,45.4162,45.4696,45.378,45.4543,73100.0
2009-10-23 11:40:00,59.54,59.59,59.54,59.59,13100.0,45.4543,45.4925,45.4543,45.4925,13100.0
2009-10-23 11:50:00,59.58,59.68,59.57,59.6,10900.0,45.4849,45.5612,45.4772,45.5001,10900.0
2009-10-23 12:00:00,59.61,59.69,59.61,59.66,32500.0,45.5078,45.5688,45.5078,45.5459,32500.0
2009-10-23 12:10:00,59.67,59.67,59.55,59.61,22700.0,45.5536,45.5536,45.462,45.5078,22700.0
2009-10-23 12:20:00,59.6,59.6,59.52,59.59,20300.0,45.5001,45.5001,45.4391,45.4925,20300.0
2009-10-23 12:30:00,59.58,59.64,59.53,59.63,47600.0,45.4849,45.5307,45.4467,45.523,47600.0
2009-10-23 12:40:00,59.62,59.73,59.61,59.73,29100.0,45.5154,45.5994,45.5078,45.5994,29100.0
2009-10-23 12:50:00,59.72,59.72,59.6,59.6,11400.0,45.5917,45.5917,45.5001,45.5001,11400.0
2009-10-23 13:00:00,59.59,59.59,59.52,59.55,27500.0,45.4925,45.4925,45.4391,45.462,27500.0
2009-10-23 13:10:00,59.56,59.64,59.55,59.57,24100.0,45.4696,45.5307,45.462,45.4772,24100.0
2009-10-23 13:20:00,59.56,59.56,59.42,59.44,26500.0,45.4696,45.4696,45.3627,45.378,26500.0
2009-10-23 13:30:00,59.44,59.44,59.22,59.27,109800.0,45.378,45.378,45.21,45.2482,109800.0
2009-10-23 13:40:00,59.3,59.38,59.27,59.31,50600.0,45.2711,45.3322,45.2482,45.2787,50600.0
2009-10-23 13:50:00,59.33,59.4,59.32,59.37,24500.0,45.294,45.3474,45.2864,45.3245,24500.0
2009-10-23 14:00:00,59.35,59.38,59.22,59.32,178500.0,45.3093,45.3322,45.21,45.2864,178500.0
2009-10-23 14:10:00,59.32,59.41,59.31,59.37,87100.0,45.2864,45.3551,45.2787,45.3245,87100.0
2009-10-23 14:20:00,59.38,59.5,59.38,59.43,55800.0,45.3322,45.4238,45.3322,45.3703,55800.0
2009-10-23 14:30:00,59.42,59.45,59.35,59.45,60100.0,45.3627,45.3856,45.3093,45.3856,60100.0
2009-10-23 14:40:00,59.45,59.51,59.4,59.41,28100.0,45.3856,45.4314,45.3474,45.3551,28100.0
2009-10-23 14:50:00,59.43,59.43,59.29,59.32,80900.0,45.3703,45.3703,45.2635,45.2864,80900.0
2009-10-23 15:00:00,59.33,59.39,59.25,59.34,84700.0,45.294,45.3398,45.2329,45.3016,84700.0
2009-10-23 15:10:00,59.34,59.46,59.3,59.38,67300.0,45.3016,45.3933,45.2711,45.3322,67300.0
2009-10-23 15:20:00,59.39,59.41,59.26,59.31,52800.0,45.3398,45.3551,45.2406,45.2787,52800.0
2009-10-23 15:30:00,59.33,59.33,59.15,59.21,165600.0,45.294,45.294,45.1566,45.2024,165600.0
2009-10-23 15:40:00,59.21,59.35,59.18,59.32,233300.0,45.2024,45.3093,45.1795,45.2864,233300.0
2009-10-23 15:50:00,59.33,59.41,59.32,59.36,213300.0,45.294,45.3551,45.2864,45.3169,213300.0
2009-10-26 09:30:00,59.42,59.7,59.42,59.67,179000.0,45.3627,45.5765,45.3627,45.5536,179000.0
2009-10-26 09:40:00,59.7,59.96,59.61,59.88,137900.0,45.5765,45.775,45.5078,45.7139,137900.0
2009-10-26 09:50:00,59.88,60.01,59.88,59.94,49600.0,45.7139,45.8131,45.7139,45.7597,49600.0
2009-10-26 10:00:00,59.94,60.07,59.94,60.02,96600.0,45.7597,45.8589,45.7597,45.8208,96600.0
2009-10-26 10:10:00,60.01,60.06,59.97,60.01,47200.0,45.8131,45.8513,45.7826,45.8131,47200.0
2009-10-26 10:20:00,60.01,60.04,59.96,59.96,26600.0,45.8131,45.836,45.775,45.775,26600.0
2009-10-26 10:30:00,59.95,60.02,59.88,59.89,23400.0,45.7673,45.8208,45.7139,45.7215,23400.0
2009-10-26 10:40:00,59.92,59.95,59.87,59.95,17500.0,45.7444,45.7673,45.7063,45.7673,17500.0
2009-10-26 10:50:00,59.94,59.94,59.84,59.9,28200.0,45.7597,45.7597,45.6834,45.7292,28200.0
2009-10-26 11:00:00,59.9,59.98,59.87,59.98,38000.0,45.7292,45.7902,45.7063,45.7902,38000.0
2009-10-26 11:10:00,59.95,59.97,59.71,59.71,53300.0,45.7673,45.7826,45.5841,45.5841,53300.0
2009-10-26 11:20:00,59.71,59.77,59.64,59.65,80700.0,45.5841,45.6299,45.5307,45.5383,80700.0
2009-10-26 11:30:00,59.58,59.58,58.97,59.15,469700.0,45.4849,45.4849,45.0192,45.1566,469700.0
2009-10-26 11:40:00,59.14,59.17,59.03,59.09,118400.0,45.149,45.1719,45.065,45.1108,118400.0
2009-10-26 11:50:00,59.11,59.14,58.78,58.79,39000.0,45.1261,45.149,44.8741,44.8818,39000.0
2009-10-26 12:00:00,58.8,58.89,58.63,58.79,76900.0,44.8894,44.9581,44.7596,44.8818,76900.0
2009-10-26 12:10:00,58.79,58.94,58.79,58.93,30500.0,44.8818,44.9963,44.8818,44.9886,30500.0
2009-10-26 12:20:00,58.92,58.92,58.84,58.88,8700.0,44.981,44.981,44.9199,44.9505,8700.0
2009-10-26 12:30:00,58.87,58.94,58.82,58.93,13700.0,44.9428,44.9963,44.9047,44.9886,13700.0
2009-10-26 12:40:00,58.92,58.93,58.8,58.84,61600.0,44.981,44.9886,44.8894,44.9199,61600.0
2009-10-26 12:50:00,58.84,59.01,58.83,58.97,40400.0,44.9199,45.0497,44.9123,45.0192,40400.0
2009-10-26 13:00:00,58.99,58.99,58.93,58.95,6500.0,45.0344,45.0344,44.9886,45.0039,6500.0
2009-10-26 13:10:00,58.94,58.95,58.81,58.81,30900.0,44.9963,45.0039,44.897,44.897,30900.0
2009-10-26 13:20:00,58.82,58.84,58.74,58.83,17100.0,44.9047,44.9199,44.8436,44.9123,17100.0
2009-10-26 13:30:00,58.83,58.91,58.79,58.89,33800.0,44.9123,44.9734,44.8818,44.9581,33800.0
2009-10-26 13:40:00,58.88,58.99,58.88,58.92,15900.0,44.9505,45.0344,44.9505,44.981,15900.0
2009-10-26 13:50:00,58.9,58.95,58.82,58.87,41800.0,44.9657,45.0039,44.9047,44.9428,41800.0
2009-10-26 14:00:00,58.86,58.92,58.83,58.84,16500.0,44.9352,44.981,44.9123,44.9199,16500.0
2009-10-26 14:10:00,58.84,58.86,58.69,58.73,51200.0,44.9199,44.9352,44.8054,44.836,51200.0
2009-10-26 14:20:00,58.73,58.8,58.72,58.78,45600.0,44.836,44.8894,44.8283,44.8741,45600.0
2009-10-26 14:30:00,58.79,58.79,58.62,58.74,75200.0,44.8818,44.8818,44.752,44.8436,75200.0
2009-10-26 14:40:00,58.75,58.75,58.59,58.59,47800.0,44.8512,44.8512,44.7291,44.7291,47800.0
2009-10-26 14:50:00,58.63,58.82,58.63,58.74,21400.0,44.7596,44.9047,44.7596,44.8436,21400.0
2009-10-26 15:00:00,58.74,58.79,58.65,58.67,61600.0,44.8436,44.8818,44.7749,44.7901,61600.0
2009-10-26 15:10:00,58.66,58.71,58.6,58.67,33200.0,44.7825,44.8207,44.7367,44.7901,33200.0
2009-10-26 15:20:00,58.65,58.69,58.58,58.6,16100.0,44.7749,44.8054,44.7214,44.7367,16100.0
2009-10-26 15:30:00,58.6,58.7,58.58,58.61,31600.0,44.7367,44.813,44.7214,44.7443,31600.0
2009-10-26 15:40:00,58.61,58.89,58.61,58.88,60500.0,44.7443,44.9581,44.7443,44.9505,60500.0
2009-10-26 15:50:00,58.87,58.87,58.67,58.7,128900.0,44.9428,44.9428,44.7901,44.813,128900.0
2009-10-27 09:30:00,58.77,58.95,58.77,58.83,214200.0,44.8665,45.0039,44.8665,44.9123,214200.0
2009-10-27 09:40:00,58.84,58.9,58.65,58.82,96400.0,44.9199,44.9657,44.7749,44.9047,96400.0
2009-10-27 09:50:00,58.82,58.95,58.74,58.77,133200.0,44.9047,45.0039,44.8436,44.8665,133200.0
2009-10-27 10:00:00,58.74,58.75,58.3,58.45,637600.0,44.8436,44.8512,44.5077,44.6222,637600.0
2009-10-27 10:10:00,58.45,58.63,58.44,58.53,149100.0,44.6222,44.7596,44.6146,44.6833,149100.0
2009-10-27 10:20:00,58.53,58.81,58.47,58.78,231600.0,44.6833,44.897,44.6375,44.8741,231600.0
2009-10-27 10:30:00,58.79,58.79,58.65,58.75,114900.0,44.8818,44.8818,44.7749,44.8512,114900.0
2009-10-27 10:40:00,58.76,58.97,58.76,58.84,155100.0,44.8589,45.0192,44.8589,44.9199,155100.0
2009-10-27 10:50:00,58.87,58.87,58.66,58.79,46600.0,44.9428,44.9428,44.7825,44.8818,46600.0
2009-10-27 11:00:00,58.8,58.83,58.64,58.73,118000.0,44.8894,44.9123,44.7672,44.836,118000.0
2009-10-27 11:10:00,58.74,58.79,58.62,58.68,78900.0,44.8436,44.8818,44.752,44.7978,78900.0
2009-10-27 11:20:00,58.69,58.81,58.65,58.8,63200.0,44.8054,44.897,44.7749,44.8894,63200.0
2009-10-27 11:30:00,58.81,58.84,58.75,58.83,26800.0,44.897,44.9199,44.8512,44.9123,26800.0
2009-10-27 11:40:00,58.83,58.83,58.73,58.8,26800.0,44.9123,44.9123,44.836,44.8894,26800.0
2009-10-27 11:50:00,58.81,58.87,58.8,58.82,44000.0,44.897,44.9428,44.8894,44.9047,44000.0
2009-10-27 12:00:00,58.86,58.86,58.74,58.78,40100.0,44.9352,44.9352,44.8436,44.8741,40100.0
2009-10-27 12:10:00,58.76,58.81,58.72,58.79,7200.0,44.8589,44.897,44.8283,44.8818,7200.0
2009-10-27 12:20:00,58.8,58.8,58.68,58.68,21900.0,44.8894,44.8894,44.7978,44.7978,21900.0
2009-10-27 12:30:00,58.67,58.69,58.64,58.66,10400.0,44.7901,44.8054,44.7672,44.7825,10400.0
2009-10-27 12:40:00,58.65,58.73,58.65,58.7,12600.0,44.7749,44.836,44.7749,44.813,12600.0
2009-10-27 12:50:00,58.73,58.73,58.58,58.6,47300.0,44.836,44.836,44.7214,44.7367,47300.0
2009-10-27 13:00:00,58.61,58.66,58.47,58.5,114100.0,44.7443,44.7825,44.6375,44.6604,114100.0
2009-10-27 13:10:00,58.49,58.59,58.48,58.48,45600.0,44.6527,44.7291,44.6451,44.6451,45600.0
2009-10-27 13:20:00,58.48,58.51,58.35,58.36,16300.0,44.6451,44.668,44.5459,44.5535,16300.0
2009-10-27 13:30:00,58.41,58.41,58.29,58.4,48000.0,44.5917,44.5917,44.5,44.584,48000.0
2009-10-27 13:40:00,58.4,58.52,58.39,58.47,30600.0,44.584,44.6756,44.5764,44.6375,30600.0
2009-10-27 13:50:00,58.51,58.51,58.39,58.46,15800.0,44.668,44.668,44.5764,44.6298,15800.0
2009-10-27 14:00:00,58.43,58.44,58.32,58.37,52600.0,44.6069,44.6146,44.5229,44.5611,52600.0
2009-10-27 14:10:00,58.37,58.58,58.37,58.56,58700.0,44.5611,44.7214,44.5611,44.7062,58700.0
2009-10-27 14:20:00,58.56,58.65,58.51,58.57,42800.0,44.7062,44.7749,44.668,44.7138,42800.0
2009-10-27 14:30:00,58.58,58.59,58.48,58.48,22600.0,44.7214,44.7291,44.6451,44.6451,22600.0
2009-10-27 14:40:00,58.5,58.57,58.48,58.57,26000.0,44.6604,44.7138,44.6451,44.7138,26000.0
2009-10-27 14:50:00,58.58,58.73,58.58,58.67,16600.0,44.7214,44.836,44.7214,44.7901,16600.0
2009-10-27 15:00:00,58.67,58.7,58.58,58.58,56400.0,44.7901,44.813,44.7214,44.7214,56400.0
2009-10-27 15:10:00,58.58,58.63,58.54,58.62,14000.0,44.7214,44.7596,44.6909,44.752,14000.0
2009-10-27 15:20:00,58.62,58.63,58.52,58.56,13300.0,44.752,44.7596,44.6756,44.7062,13300.0
2009-10-27 15:30:00,58.58,58.6,58.35,58.4,128600.0,44.7214,44.7367,44.5459,44.584,128600.0
2009-10-27 15:40:00,58.41,58.58,58.4,58.46,121000.0,44.5917,44.7214,44.584,44.6298,121000.0
2009-10-27 15:50:00,58.47,58.53,58.37,58.45,136300.0,44.6375,44.6833,44.5611,44.6222,136300.0
2009-10-28 09:30:00,58.25,58.34,58.16,58.26,66800.0,44.4695,44.5382,44.4008,44.4771,66800.0
2009-10-28 09:40:00,58.25,58.42,58.19,58.21,70800.0,44.4695,44.5993,44.4237,44.439,70800.0
2009-10-28 09:50:00,58.2,58.3,58.09,58.17,168800.0,44.4313,44.5077,44.3474,44.4084,168800.0
2009-10-28 10:00:00,58.16,58.16,57.93,58.07,223400.0,44.4008,44.4008,44.2252,44.3321,223400.0
2009-10-28 10:10:00,58.07,58.22,58.05,58.1,47700.0,44.3321,44.4466,44.3168,44.355,47700.0
2009-10-28 10:20:00,58.11,58.14,58.0,58.01,24600.0,44.3626,44.3855,44.2787,44.2863,24600.0
2009-10-28 10:30:00,58.0,58.1,57.97,58.02,104500.0,44.2787,44.355,44.2557,44.2939,104500.0
2009-10-28 10:40:00,58.03,58.03,57.87,57.89,52800.0,44.3016,44.3016,44.1794,44.1947,52800.0
2009-10-28 10:50:00,57.89,57.89,57.65,57.84,155800.0,44.1947,44.1947,44.0115,44.1565,155800.0
2009-10-28 11:00:00,57.83,57.84,57.72,57.82,31100.0,44.1489,44.1565,44.0649,44.1412,31100.0
2009-10-28 11:10:00,57.84,57.94,57.79,57.94,30300.0,44.1565,44.2328,44.1183,44.2328,30300.0
2009-10-28 11:20:00,57.94,57.96,57.84,57.94,43600.0,44.2328,44.2481,44.1565,44.2328,43600.0
2009-10-28 11:30:00,57.92,57.93,57.82,57.86,30800.0,44.2176,44.2252,44.1412,44.1718,30800.0
2009-10-28 11:40:00,57.86,57.88,57.78,57.81,35000.0,44.1718,44.187,44.1107,44.1336,35000.0
2009-10-28 11:50:00,57.81,57.82,57.74,57.81,16900.0,44.1336,44.1412,44.0802,44.1336,16900.0
2009-10-28 12:00:00,57.8,57.88,57.79,57.81,11500.0,44.126,44.187,44.1183,44.1336,11500.0
2009-10-28 12:10:00,57.79,57.83,57.77,57.77,4400.0,44.1183,44.1489,44.1031,44.1031,4400.0
2009-10-28 12:20:00,57.74,57.78,57.62,57.73,34000.0,44.0802,44.1107,43.9886,44.0725,34000.0
2009-10-28 12:30:00,57.72,57.74,57.6,57.64,82600.0,44.0649,44.0802,43.9733,44.0038,82600.0
2009-10-28 12:40:00,57.65,57.7,57.6,57.66,8500.0,44.0115,44.0496,43.9733,44.0191,8500.0
2009-10-28 12:50:00,57.64,57.64,57.47,57.56,74000.0,44.0038,44.0038,43.874,43.9427,74000.0
2009-10-28 13:00:00,57.56,57.73,57.53,57.68,42200.0,43.9427,44.0725,43.9198,44.0344,42200.0
2009-10-28 13:10:00,57.69,57.89,57.68,57.78,35800.0,44.042,44.1947,44.0344,44.1107,35800.0
2009-10-28 13:20:00,57.78,57.84,57.67,57.72,43500.0,44.1107,44.1565,44.0267,44.0649,43500.0
2009-10-28 13:30:00,57.71,57.78,57.67,57.67,19000.0,44.0573,44.1107,44.0267,44.0267,19000.0
2009-10-28 13:40:00,57.67,57.8,57.67,57.72,36800.0,44.0267,44.126,44.0267,44.0649,36800.0
2009-10-28 13:50:00,57.72,57.73,57.65,57.67,11900.0,44.0649,44.0725,44.0115,44.0267,11900.0
2009-10-28 14:00:00,57.66,57.68,57.59,57.65,22900.0,44.0191,44.0344,43.9656,44.0115,22900.0
2009-10-28 14:10:00,57.65,57.7,57.57,57.57,35600.0,44.0115,44.0496,43.9504,43.9504,35600.0
2009-10-28 14:20:00,57.58,57.59,57.45,57.5,66500.0,43.958,43.9656,43.8588,43.8969,66500.0
2009-10-28 14:30:00,57.5,57.54,57.4,57.41,53200.0,43.8969,43.9275,43.8206,43.8282,53200.0
2009-10-28 14:40:00,57.41,57.52,57.41,57.52,138200.0,43.8282,43.9122,43.8282,43.9122,138200.0
2009-10-28 14:50:00,57.53,57.59,57.47,57.48,55900.0,43.9198,43.9656,43.874,43.8817,55900.0
2009-10-28 15:00:00,57.45,57.54,57.43,57.5,121000.0,43.8588,43.9275,43.8435,43.8969,121000.0
2009-10-28 15:10:00,57.5,57.51,57.34,57.45,64700.0,43.8969,43.9046,43.7748,43.8588,64700.0
2009-10-28 15:20:00,57.43,57.47,57.31,57.38,104700.0,43.8435,43.874,43.7519,43.8053,104700.0
2009-10-28 15:30:00,57.37,57.4,57.18,57.21,83800.0,43.7977,43.8206,43.6526,43.6755,83800.0
2009-10-28 15:40:00,57.21,57.37,57.17,57.37,100200.0,43.6755,43.7977,43.645,43.7977,100200.0
2009-10-28 15:50:00,57.36,57.36,57.2,57.2,159100.0,43.7901,43.7901,43.6679,43.6679,159100.0
2009-10-29 09:30:00,57.64,57.81,57.61,57.75,182300.0,44.0038,44.1336,43.9809,44.0878,182300.0
2009-10-29 09:40:00,57.74,57.75,57.55,57.66,83700.0,44.0802,44.0878,43.9351,44.0191,83700.0
2009-10-29 09:50:00,57.68,57.75,57.58,57.74,52400.0,44.0344,44.0878,43.958,44.0802,52400.0
2009-10-29 10:00:00,57.74,57.99,57.68,57.92,108200.0,44.0802,44.271,44.0344,44.2176,108200.0
2009-10-29 10:10:00,57.92,57.93,57.86,57.91,34600.0,44.2176,44.2252,44.1718,44.2099,34600.0
2009-10-29 10:20:00,57.91,58.05,57.86,57.9,77800.0,44.2099,44.3168,44.1718,44.2023,77800.0
2009-10-29 10:30:00,57.9,57.93,57.82,57.88,96700.0,44.2023,44.2252,44.1412,44.187,96700.0
2009-10-29 10:40:00,57.89,57.91,57.81,57.89,30700.0,44.1947,44.2099,44.1336,44.1947,30700.0
2009-10-29 10:50:00,57.9,57.97,57.88,57.97,70400.0,44.2023,44.2557,44.187,44.2557,70400.0
2009-10-29 11:00:00,57.96,58.06,57.96,57.99,42200.0,44.2481,44.3245,44.2481,44.271,42200.0
2009-10-29 11:10:00,57.98,58.06,57.94,57.98,91100.0,44.2634,44.3245,44.2328,44.2634,91100.0
2009-10-29 11:20:00,57.98,58.03,57.98,58.0,44100.0,44.2634,44.3016,44.2634,44.2787,44100.0
2009-10-29 11:30:00,58.01,58.08,58.01,58.02,40500.0,44.2863,44.3397,44.2863,44.2939,40500.0
2009-10-29 11:40:00,58.01,58.04,57.95,58.0,75800.0,44.2863,44.3092,44.2405,44.2787,75800.0
2009-10-29 11:50:00,58.0,58.01,57.95,58.01,26100.0,44.2787,44.2863,44.2405,44.2863,26100.0
2009-10-29 12:00:00,58.02,58.08,57.99,58.07,29500.0,44.2939,44.3397,44.271,44.3321,29500.0
2009-10-29 12:10:00,58.09,58.1,58.03,58.08,48600.0,44.3474,44.355,44.3016,44.3397,48600.0
2009-10-29 12:20:00,58.08,58.21,58.07,58.18,80900.0,44.3397,44.439,44.3321,44.4161,80900.0
2009-10-29 12:30:00,58.18,58.29,58.17,58.23,55400.0,44.4161,44.5,44.4084,44.4542,55400.0
2009-10-29 12:40:00,58.22,58.33,58.21,58.29,34700.0,44.4466,44.5306,44.439,44.5,34700.0
2009-10-29 12:50:00,58.29,58.3,58.25,58.25,8300.0,44.5,44.5077,44.4695,44.4695,8300.0
2009-10-29 13:00:00,58.25,58.27,58.21,58.25,78600.0,44.4695,44.4848,44.439,44.4695,78600.0
2009-10-29 13:10:00,58.25,58.25,58.2,58.25,22700.0,44.4695,44.4695,44.4313,44.4695,22700.0
2009-10-29 13:20:00,58.26,58.3,58.22,58.23,26500.0,44.4771,44.5077,44.4466,44.4542,26500.0
2009-10-29 13:30:00,58.24,58.3,58.23,58.28,25900.0,44.4619,44.5077,44.4542,44.4924,25900.0
2009-10-29 13:40:00,58.28,58.34,58.28,58.31,55400.0,44.4924,44.5382,44.4924,44.5153,55400.0
2009-10-29 13:50:00,58.31,58.36,58.29,58.29,61200.0,44.5153,44.5535,44.5,44.5,61200.0
2009-10-29 14:00:00,58.29,58.3,58.25,58.26,17400.0,44.5,44.5077,44.4695,44.4771,17400.0
2009-10-29 14:10:00,58.26,58.32,58.24,58.26,32800.0,44.4771,44.5229,44.4619,44.4771,32800.0
2009-10-29 14:20:00,58.25,58.32,58.24,58.28,49600.0,44.4695,44.5229,44.4619,44.4924,49600.0
2009-10-29 14:30:00,58.29,58.39,58.29,58.37,30200.0,44.5,44.5764,44.5,44.5611,30200.0
2009-10-29 14:40:00,58.37,58.44,58.37,58.41,55600.0,44.5611,44.6146,44.5611,44.5917,55600.0
2009-10-29 14:50:00,58.4,58.46,58.4,58.46,38800.0,44.584,44.6298,44.584,44.6298,38800.0
2009-10-29 15:00:00,58.45,58.56,58.44,58.5,110000.0,44.6222,44.7062,44.6146,44.6604,110000.0
2009-10-29 15:10:00,58.5,58.56,58.47,58.48,107200.0,44.6604,44.7062,44.6375,44.6451,107200.0
2009-10-29 15:20:00,58.47,58.51,58.44,58.47,75100.0,44.6375,44.668,44.6146,44.6375,75100.0
2009-10-29 15:30:00,58.45,58.47,58.41,58.46,76500.0,44.6222,44.6375,44.5917,44.6298,76500.0
2009-10-29 15:40:00,58.45,58.45,58.28,58.35,149200.0,44.6222,44.6222,44.4924,44.5459,149200.0
2009-10-29 15:50:00,58.35,58.51,58.31,58.45,324400.0,44.5459,44.668,44.5153,44.6222,324400.0
2009-10-30 09:30:00,58.3,58.33,58.16,58.23,146600.0,44.5077,44.5306,44.4008,44.4542,146600.0
2009-10-30 09:40:00,58.2,58.43,58.03,58.2,252100.0,44.4313,44.6069,44.3016,44.4313,252100.0
2009-10-30 09:50:00,58.2,58.2,57.95,58.06,167700.0,44.4313,44.4313,44.2405,44.3245,167700.0
2009-10-30 10:00:00,58.04,58.28,58.04,58.21,128300.0,44.3092,44.4924,44.3092,44.439,128300.0
2009-10-30 10:10:00,58.22,58.25,58.06,58.13,34300.0,44.4466,44.4695,44.3245,44.3779,34300.0
2009-10-30 10:20:00,58.1,58.14,58.0,58.08,62100.0,44.355,44.3855,44.2787,44.3397,62100.0
2009-10-30 10:30:00,58.05,58.05,57.88,58.01,106800.0,44.3168,44.3168,44.187,44.2863,106800.0
2009-10-30 10:40:00,58.01,58.1,57.94,58.03,38300.0,44.2863,44.355,44.2328,44.3016,38300.0
2009-10-30 10:50:00,58.05,58.14,58.0,58.09,23300.0,44.3168,44.3855,44.2787,44.3474,23300.0
2009-10-30 11:00:00,58.09,58.11,57.98,57.99,72000.0,44.3474,44.3626,44.2634,44.271,72000.0
2009-10-30 11:10:00,57.99,58.02,57.92,57.94,95600.0,44.271,44.2939,44.2176,44.2328,95600.0
2009-10-30 11:20:00,57.94,57.99,57.87,57.9,33600.0,44.2328,44.271,44.1794,44.2023,33600.0
2009-10-30 11:30:00,57.9,57.97,57.66,57.73,78900.0,44.2023,44.2557,44.0191,44.0725,78900.0
2009-10-30 11:40:00,57.74,57.77,57.6,57.62,56900.0,44.0802,44.1031,43.9733,43.9886,56900.0
2009-10-30 11:50:00,57.64,57.65,57.37,57.52,117000.0,44.0038,44.0115,43.7977,43.9122,117000.0
2009-10-30 12:00:00,57.53,57.67,57.49,57.65,92300.0,43.9198,44.0267,43.8893,44.0115,92300.0
2009-10-30 12:10:00,57.63,57.67,57.47,57.47,60100.0,43.9962,44.0267,43.874,43.874,60100.0
2009-10-30 12:20:00,57.49,57.54,57.15,57.18,116900.0,43.8893,43.9275,43.6297,43.6526,116900.0
2009-10-30 12:30:00,57.19,57.33,57.14,57.31,156300.0,43.6603,43.7672,43.6221,43.7519,156300.0
2009-10-30 12:40:00,57.29,57.33,56.88,56.97,128100.0,43.7366,43.7672,43.4236,43.4923,128100.0
2009-10-30 12:50:00,56.98,57.12,56.95,56.99,210700.0,43.5,43.6068,43.4771,43.5076,210700.0
2009-10-30 13:00:00,56.99,57.15,56.98,57.1,79300.0,43.5076,43.6297,43.5,43.5916,79300.0
2009-10-30 13:10:00,57.1,57.21,57.08,57.1,113300.0,43.5916,43.6755,43.5763,43.5916,113300.0
2009-10-30 13:20:00,57.09,57.1,56.95,57.01,46400.0,43.5839,43.5916,43.4771,43.5229,46400.0
2009-10-30 13:30:00,57.02,57.03,56.76,56.9,98400.0,43.5305,43.5381,43.332,43.4389,98400.0
2009-10-30 13:40:00,56.89,57.07,56.89,57.03,57700.0,43.4313,43.5687,43.4313,43.5381,57700.0
2009-10-30 13:50:00,57.02,57.03,56.92,56.93,14700.0,43.5305,43.5381,43.4542,43.4618,14700.0
2009-10-30 14:00:00,56.95,57.26,56.93,57.17,95900.0,43.4771,43.7137,43.4618,43.645,95900.0
2009-10-30 14:10:00,57.17,57.23,57.06,57.15,78700.0,43.645,43.6908,43.561,43.6297,78700.0
2009-10-30 14:20:00,57.15,57.16,57.01,57.06,46000.0,43.6297,43.6374,43.5229,43.561,46000.0
2009-10-30 14:30:00,57.07,57.07,56.84,56.93,63400.0,43.5687,43.5687,43.3931,43.4618,63400.0
2009-10-30 14:40:00,56.95,57.0,56.88,56.92,46700.0,43.4771,43.5152,43.4236,43.4542,46700.0
2009-10-30 14:50:00,56.92,57.09,56.88,57.02,93600.0,43.4542,43.5839,43.4236,43.5305,93600.0
2009-10-30 15:00:00,57.01,57.01,56.68,56.75,157100.0,43.5229,43.5229,43.2709,43.3244,157100.0
2009-10-30 15:10:00,56.76,56.97,56.74,56.82,146400.0,43.332,43.4923,43.3167,43.3778,146400.0
2009-10-30 15:20:00,56.82,56.97,56.78,56.91,249300.0,43.3778,43.4923,43.3473,43.4465,249300.0
2009-10-30 15:30:00,56.89,57.09,56.88,56.96,267900.0,43.4313,43.5839,43.4236,43.4847,267900.0
2009-10-30 15:40:00,57.01,57.17,57.0,57.11,183700.0,43.5229,43.645,43.5152,43.5992,183700.0
2009-10-30 15:50:00,57.11,57.11,56.8,56.84,438100.0,43.5992,43.5992,43.3625,43.3931,438100.0
2009-11-02 09:30:00,57.05,57.28,57.0,57.12,143200.0,43.5534,43.729,43.5152,43.6068,143200.0
2009-11-02 09:40:00,57.09,57.15,56.92,56.95,91500.0,43.5839,43.6297,43.4542,43.4771,91500.0
2009-11-02 09:50:00,56.95,57.24,56.95,57.21,93200.0,43.4771,43.6984,43.4771,43.6755,93200.0
2009-11-02 10:00:00,57.22,57.73,57.19,57.5,259700.0,43.6832,44.0725,43.6603,43.8969,259700.0
2009-11-02 10:10:00,57.5,57.68,57.43,57.67,97600.0,43.8969,44.0344,43.8435,44.0267,97600.0
2009-11-02 10:20:00,57.65,57.71,57.52,57.64,85700.0,44.0115,44.0573,43.9122,44.0038,85700.0
2009-11-02 10:30:00,57.68,57.76,57.58,57.75,60500.0,44.0344,44.0954,43.958,44.0878,60500.0
2009-11-02 10:40:00,57.75,57.75,57.45,57.58,86100.0,44.0878,44.0878,43.8588,43.958,86100.0
2009-11-02 10:50:00,57.55,57.6,57.36,57.38,129000.0,43.9351,43.9733,43.7901,43.8053,129000.0
2009-11-02 11:00:00,57.36,57.46,57.31,57.43,88200.0,43.7901,43.8664,43.7519,43.8435,88200.0
2009-11-02 11:10:00,57.43,57.56,57.34,57.5,67400.0,43.8435,43.9427,43.7748,43.8969,67400.0
2009-11-02 11:20:00,57.52,57.64,57.45,57.5,35300.0,43.9122,44.0038,43.8588,43.8969,35300.0
2009-11-02 11:30:00,57.5,57.53,57.43,57.44,34900.0,43.8969,43.9198,43.8435,43.8511,34900.0
2009-11-02 11:40:00,57.43,57.55,57.43,57.51,55100.0,43.8435,43.9351,43.8435,43.9046,55100.0
2009-11-02 11:50:00,57.51,57.59,57.44,57.5,14900.0,43.9046,43.9656,43.8511,43.8969,14900.0
2009-11-02 12:00:00,57.51,57.51,57.38,57.4,23200.0,43.9046,43.9046,43.8053,43.8206,23200.0
2009-11-02 12:10:00,57.41,57.41,57.23,57.3,67400.0,43.8282,43.8282,43.6908,43.7443,67400.0
2009-11-02 12:20:00,57.31,57.35,57.24,57.24,64400.0,43.7519,43.7824,43.6984,43.6984,64400.0
2009-11-02 12:30:00,57.26,57.27,57.09,57.14,31400.0,43.7137,43.7214,43.5839,43.6221,31400.0
2009-11-02 12:40:00,57.12,57.12,56.94,56.97,43600.0,43.6068,43.6068,43.4694,43.4923,43600.0
2009-11-02 12:50:00,56.96,56.97,56.53,56.53,215300.0,43.4847,43.4923,43.1564,43.1564,215300.0
2009-11-02 13:00:00,56.54,56.84,56.48,56.84,40000.0,43.1641,43.3931,43.1182,43.3931,40000.0
2009-11-02 13:10:00,56.85,56.89,56.72,56.87,53400.0,43.4007,43.4313,43.3015,43.416,53400.0
2009-11-02 13:20:00,56.86,56.96,56.84,56.94,16500.0,43.4083,43.4847,43.3931,43.4694,16500.0
2009-11-02 13:30:00,56.92,56.92,56.7,56.76,18700.0,43.4542,43.4542,43.2862,43.332,18700.0
2009-11-02 13:40:00,56.73,56.81,56.69,56.73,10500.0,43.3091,43.3702,43.2786,43.3091,10500.0
2009-11-02 13:50:00,56.64,56.69,56.56,56.56,15100.0,43.2404,43.2786,43.1793,43.1793,15100.0
2009-11-02 14:00:00,56.57,56.61,56.45,56.5,22400.0,43.187,43.2175,43.0953,43.1335,22400.0
2009-11-02 14:10:00,56.54,56.73,56.54,56.62,43700.0,43.1641,43.3091,43.1641,43.2251,43700.0
2009-11-02 14:20:00,56.64,56.97,56.64,56.97,61700.0,43.2404,43.4923,43.2404,43.4923,61700.0
2009-11-02 14:30:00,56.97,57.0,56.9,56.96,78900.0,43.4923,43.5152,43.4389,43.4847,78900.0
2009-11-02 14:40:00,56.94,57.1,56.94,56.99,70200.0,43.4694,43.5916,43.4694,43.5076,70200.0
2009-11-02 14:50:00,56.99,57.09,56.82,56.92,76700.0,43.5076,43.5839,43.3778,43.4542,76700.0
2009-11-02 15:00:00,56.92,57.06,56.9,56.91,45700.0,43.4542,43.561,43.4389,43.4465,45700.0
2009-11-02 15:10:00,56.91,57.0,56.81,56.81,141600.0,43.4465,43.5152,43.3702,43.3702,141600.0
2009-11-02 15:20:00,56.81,56.93,56.78,56.9,90300.0,43.3702,43.4618,43.3473,43.4389,90300.0
2009-11-02 15:30:00,56.91,57.14,56.9,57.13,154500.0,43.4465,43.6221,43.4389,43.6145,154500.0
2009-11-02 15:40:00,57.12,57.2,57.06,57.1,45800.0,43.6068,43.6679,43.561,43.5916,45800.0
2009-11-02 15:50:00,57.11,57.24,57.11,57.18,43000.0,43.5992,43.6984,43.5992,43.6526,43000.0
2009-11-03 09:30:00,56.81,56.93,56.74,56.89,248600.0,43.3702,43.4618,43.3167,43.4313,248600.0
2009-11-03 09:40:00,56.91,57.07,56.87,56.9,95300.0,43.4465,43.5687,43.416,43.4389,95300.0
2009-11-03 09:50:00,56.89,57.18,56.89,57.12,41700.0,43.4313,43.6526,43.4313,43.6068,41700.0
2009-11-03 10:00:00,57.12,57.28,56.94,57.19,80400.0,43.6068,43.729,43.4694,43.6603,80400.0
2009-11-03 10:10:00,57.19,57.24,56.95,57.04,125900.0,43.6603,43.6984,43.4771,43.5458,125900.0
2009-11-03 10:20:00,57.07,57.09,56.9,56.92,33200.0,43.5687,43.5839,43.4389,43.4542,33200.0
2009-11-03 10:30:00,56.93,57.1,56.86,56.89,32800.0,43.4618,43.5916,43.4083,43.4313,32800.0
2009-11-03 10:40:00,56.97,57.2,56.95,57.18,60200.0,43.4923,43.6679,43.4771,43.6526,60200.0
2009-11-03 10:50:00,57.17,57.24,57.06,57.11,81700.0,43.645,43.6984,43.561,43.5992,81700.0
2009-11-03 11:00:00,57.09,57.2,57.01,57.07,44100.0,43.5839,43.6679,43.5229,43.5687,44100.0
2009-11-03 11:10:00,57.04,57.13,56.97,57.03,44700.0,43.5458,43.6145,43.4923,43.5381,44700.0
2009-11-03 11:20:00,57.01,57.08,56.88,56.95,55600.0,43.5229,43.5763,43.4236,43.4771,55600.0
2009-11-03 11:30:00,56.96,57.0,56.8,56.86,28800.0,43.4847,43.5152,43.3625,43.4083,28800.0
2009-11-03 11:40:00,56.84,56.94,56.81,56.94,7800.0,43.3931,43.4694,43.3702,43.4694,7800.0
2009-11-03 11:50:00,56.95,57.05,56.86,56.97,5800.0,43.4771,43.5534,43.4083,43.4923,5800.0
2009-11-03 12:00:00,57.02,57.06,56.92,57.04,22200.0,43.5305,43.561,43.4542,43.5458,22200.0
2009-11-03 12:10:00,57.03,57.03,56.88,56.88,29900.0,43.5381,43.5381,43.4236,43.4236,29900.0
2009-11-03 12:20:00,56.88,57.04,56.85,57.01,33700.0,43.4236,43.5458,43.4007,43.5229,33700.0
2009-11-03 12:30:00,57.08,57.35,57.08,57.3,41900.0,43.5763,43.7824,43.5763,43.7443,41900.0
2009-11-03 12:40:00,57.3,57.32,57.18,57.2,25300.0,43.7443,43.7595,43.6526,43.6679,25300.0
2009-11-03 12:50:00,57.22,57.26,57.15,57.15,30400.0,43.6832,43.7137,43.6297,43.6297,30400.0
2009-11-03 13:00:00,57.14,57.25,57.09,57.2,21400.0,43.6221,43.7061,43.5839,43.6679,21400.0
2009-11-03 13:10:00,57.21,57.23,57.16,57.18,4600.0,43.6755,43.6908,43.6374,43.6526,4600.0
2009-11-03 13:20:00,57.15,57.2,57.11,57.18,10700.0,43.6297,43.6679,43.5992,43.6526,10700.0
2009-11-03 13:30:00,57.14,57.26,57.14,57.22,21500.0,43.6221,43.7137,43.6221,43.6832,21500.0
2009-11-03 13:40:00,57.21,57.23,57.13,57.21,41900.0,43.6755,43.6908,43.6145,43.6755,41900.0
2009-11-03 13:50:00,57.22,57.31,57.19,57.28,22000.0,43.6832,43.7519,43.6603,43.729,22000.0
2009-11-03 14:00:00,57.32,57.44,57.32,57.44,20600.0,43.7595,43.8511,43.7595,43.8511,20600.0
2009-11-03 14:10:00,57.47,57.47,57.39,57.39,40300.0,43.874,43.874,43.813,43.813,40300.0
2009-11-03 14:20:00,57.39,57.43,57.34,57.38,15000.0,43.813,43.8435,43.7748,43.8053,15000.0
2009-11-03 14:30:00,57.36,57.44,57.22,57.25,33000.0,43.7901,43.8511,43.6832,43.7061,33000.0
2009-11-03 14:40:00,57.27,57.31,57.22,57.27,29900.0,43.7214,43.7519,43.6832,43.7214,29900.0
2009-11-03 14:50:00,57.3,57.3,57.11,57.17,88400.0,43.7443,43.7443,43.5992,43.645,88400.0
2009-11-03 15:00:00,57.14,57.24,57.12,57.18,38200.0,43.6221,43.6984,43.6068,43.6526,38200.0
2009-11-03 15:10:00,57.19,57.24,57.15,57.23,30900.0,43.6603,43.6984,43.6297,43.6908,30900.0
2009-11-03 15:20:00,57.21,57.27,57.18,57.26,35700.0,43.6755,43.7214,43.6526,43.7137,35700.0
2009-11-03 15:30:00,57.28,57.45,57.28,57.41,507200.0,43.729,43.8588,43.729,43.8282,507200.0
2009-11-03 15:40:00,57.41,57.42,57.27,57.37,126100.0,43.8282,43.8359,43.7214,43.7977,126100.0
2009-11-03 15:50:00,57.37,57.44,57.3,57.4,568900.0,43.7977,43.8511,43.7443,43.8206,568900.0
2009-11-04 09:30:00,57.88,57.99,57.85,57.86,169800.0,44.187,44.271,44.1641,44.1718,169800.0
2009-11-04 09:40:00,57.85,57.88,57.74,57.82,98000.0,44.1641,44.187,44.0802,44.1412,98000.0
2009-11-04 09:50:00,57.82,57.94,57.79,57.94,39800.0,44.1412,44.2328,44.1183,44.2328,39800.0
2009-11-04 10:00:00,57.92,58.09,57.8,58.08,320000.0,44.2176,44.3474,44.126,44.3397,320000.0
2009-11-04 10:10:00,58.09,58.22,58.08,58.18,185500.0,44.3474,44.4466,44.3397,44.4161,185500.0
2009-11-04 10:20:00,58.21,58.26,58.15,58.15,31200.0,44.439,44.4771,44.3932,44.3932,31200.0
2009-11-04 10:30:00,58.19,58.27,58.15,58.15,62300.0,44.4237,44.4848,44.3932,44.3932,62300.0
2009-11-04 10:40:00,58.16,58.23,58.13,58.23,52700.0,44.4008,44.4542,44.3779,44.4542,52700.0
2009-11-04 10:50:00,58.23,58.26,58.22,58.26,33400.0,44.4542,44.4771,44.4466,44.4771,33400.0
2009-11-04 11:00:00,58.27,58.27,58.17,58.18,49500.0,44.4848,44.4848,44.4084,44.4161,49500.0
2009-11-04 11:10:00,58.17,58.2,58.14,58.14,13200.0,44.4084,44.4313,44.3855,44.3855,13200.0
2009-11-04 11:20:00,58.15,58.19,58.14,58.14,7600.0,44.3932,44.4237,44.3855,44.3855,7600.0
2009-11-04 11:30:00,58.12,58.12,58.03,58.11,34100.0,44.3703,44.3703,44.3016,44.3626,34100.0
2009-11-04 11:40:00,58.09,58.12,58.05,58.09,22400.0,44.3474,44.3703,44.3168,44.3474,22400.0
2009-11-04 11:50:00,58.09,58.14,58.06,58.07,15100.0,44.3474,44.3855,44.3245,44.3321,15100.0
2009-11-04 12:00:00,58.04,58.1,58.0,58.04,29800.0,44.3092,44.355,44.2787,44.3092,29800.0
2009-11-04 12:10:00,58.04,58.04,57.96,57.97,14600.0,44.3092,44.3092,44.2481,44.2557,14600.0
2009-11-04 12:20:00,57.96,58.05,57.95,58.01,15600.0,44.2481,44.3168,44.2405,44.2863,15600.0
2009-11-04 12:30:00,58.02,58.05,58.01,58.05,10300.0,44.2939,44.3168,44.2863,44.3168,10300.0
2009-11-04 12:40:00,58.06,58.07,58.01,58.01,4600.0,44.3245,44.3321,44.2863,44.2863,4600.0
2009-11-04 12:50:00,58.0,58.02,57.98,57.99,5300.0,44.2787,44.2939,44.2634,44.271,5300.0
2009-11-04 13:00:00,57.98,58.01,57.98,57.99,7500.0,44.2634,44.2863,44.2634,44.271,7500.0
2009-11-04 13:10:00,58.0,58.01,57.96,57.96,2500.0,44.2787,44.2863,44.2481,44.2481,2500.0
2009-11-04 13:20:00,57.99,57.99,57.91,57.95,20600.0,44.271,44.271,44.2099,44.2405,20600.0
2009-11-04 13:30:00,57.94,57.99,57.92,57.97,17500.0,44.2328,44.271,44.2176,44.2557,17500.0
2009-11-04 13:40:00,57.95,57.97,57.94,57.94,11500.0,44.2405,44.2557,44.2328,44.2328,11500.0
2009-11-04 13:50:00,57.91,57.97,57.9,57.95,10900.0,44.2099,44.2557,44.2023,44.2405,10900.0
2009-11-04 14:00:00,57.95,57.98,57.92,57.97,11700.0,44.2405,44.2634,44.2176,44.2557,11700.0
2009-11-04 14:10:00,57.97,58.22,57.79,57.8,64600.0,44.2557,44.4466,44.1183,44.126,64600.0
2009-11-04 14:20:00,57.79,58.15,57.64,57.71,268900.0,44.1183,44.3932,44.0038,44.0573,268900.0
2009-11-04 14:30:00,57.68,58.1,57.64,58.06,146200.0,44.0344,44.355,44.0038,44.3245,146200.0
2009-11-04 14:40:00,58.05,58.31,58.0,58.21,184700.0,44.3168,44.5153,44.2787,44.439,184700.0
2009-11-04 14:50:00,58.21,58.24,58.08,58.19,66600.0,44.439,44.4619,44.3397,44.4237,66600.0
2009-11-04 15:00:00,58.17,58.18,58.02,58.06,29200.0,44.4084,44.4161,44.2939,44.3245,29200.0
2009-11-04 15:10:00,58.06,58.15,57.95,58.06,95600.0,44.3245,44.3932,44.2405,44.3245,95600.0
2009-11-04 15:20:00,58.07,58.11,57.97,58.01,73300.0,44.3321,44.3626,44.2557,44.2863,73300.0
2009-11-04 15:30:00,58.02,58.02,57.66,57.75,73400.0,44.2939,44.2939,44.0191,44.0878,73400.0
2009-11-04 15:40:00,57.74,57.74,57.47,57.52,89600.0,44.0802,44.0802,43.874,43.9122,89600.0
2009-11-04 15:50:00,57.51,57.53,57.39,57.45,187500.0,43.9046,43.9198,43.813,43.8588,187500.0
2009-11-05 09:30:00,57.94,57.98,57.82,57.88,132200.0,44.2328,44.2634,44.1412,44.187,132200.0
2009-11-05 09:40:00,57.88,58.09,57.83,58.08,86000.0,44.187,44.3474,44.1489,44.3397,86000.0
2009-11-05 09:50:00,58.11,58.21,58.11,58.19,28500.0,44.3626,44.439,44.3626,44.4237,28500.0
2009-11-05 10:00:00,58.2,58.29,58.16,58.19,42000.0,44.4313,44.5,44.4008,44.4237,42000.0
2009-11-05 10:10:00,58.19,58.23,58.13,58.15,224600.0,44.4237,44.4542,44.3779,44.3932,224600.0
2009-11-05 10:20:00,58.16,58.26,58.16,58.2,77700.0,44.4008,44.4771,44.4008,44.4313,77700.0
2009-11-05 10:30:00,58.21,58.45,58.21,58.45,50000.0,44.439,44.6222,44.439,44.6222,50000.0
2009-11-05 10:40:00,58.44,58.49,58.4,58.46,45600.0,44.6146,44.6527,44.584,44.6298,45600.0
2009-11-05 10:50:00,58.45,58.48,58.42,58.45,24600.0,44.6222,44.6451,44.5993,44.6222,24600.0
2009-11-05 11:00:00,58.46,58.47,58.4,58.44,74200.0,44.6298,44.6375,44.584,44.6146,74200.0
2009-11-05 11:10:00,58.44,58.48,58.35,58.38,54800.0,44.6146,44.6451,44.5459,44.5688,54800.0
2009-11-05 11:20:00,58.36,58.38,58.33,58.36,10200.0,44.5535,44.5688,44.5306,44.5535,10200.0
2009-11-05 11:30:00,58.39,58.39,58.35,58.37,6000.0,44.5764,44.5764,44.5459,44.5611,6000.0
2009-11-05 11:40:00,58.39,58.39,58.2,58.23,11500.0,44.5764,44.5764,44.4313,44.4542,11500.0
2009-11-05 11:50:00,58.24,58.27,58.16,58.18,12100.0,44.4619,44.4848,44.4008,44.4161,12100.0
2009-11-05 12:00:00,58.17,58.25,58.17,58.23,24500.0,44.4084,44.4695,44.4084,44.4542,24500.0
2009-11-05 12:10:00,58.19,58.27,58.18,58.26,10600.0,44.4237,44.4848,44.4161,44.4771,10600.0
2009-11-05 12:20:00,58.27,58.28,58.21,58.26,27500.0,44.4848,44.4924,44.439,44.4771,27500.0
2009-11-05 12:30:00,58.27,58.33,58.22,58.33,18300.0,44.4848,44.5306,44.4466,44.5306,18300.0
2009-11-05 12:40:00,58.3,58.39,58.29,58.37,7500.0,44.5077,44.5764,44.5,44.5611,7500.0
2009-11-05 12:50:00,58.38,58.42,58.34,58.42,7400.0,44.5688,44.5993,44.5382,44.5993,7400.0
2009-11-05 13:00:00,58.44,58.45,58.39,58.39,12700.0,44.6146,44.6222,44.5764,44.5764,12700.0
2009-11-05 13:10:00,58.37,58.45,58.37,58.45,5700.0,44.5611,44.6222,44.5611,44.6222,5700.0
2009-11-05 13:20:00,58.45,58.45,58.39,58.4,15200.0,44.6222,44.6222,44.5764,44.584,15200.0
2009-11-05 13:30:00,58.39,58.43,58.37,58.41,4500.0,44.5764,44.6069,44.5611,44.5917,4500.0
2009-11-05 13:40:00,58.42,58.54,58.42,58.53,17100.0,44.5993,44.6909,44.5993,44.6833,17100.0
2009-11-05 13:50:00,58.51,58.51,58.37,58.38,18300.0,44.668,44.668,44.5611,44.5688,18300.0
2009-11-05 14:00:00,58.38,58.42,58.31,58.35,17700.0,44.5688,44.5993,44.5153,44.5459,17700.0
2009-11-05 14:10:00,58.33,58.39,58.31,58.35,13900.0,44.5306,44.5764,44.5153,44.5459,13900.0
2009-11-05 14:20:00,58.35,58.41,58.33,58.37,69600.0,44.5459,44.5917,44.5306,44.5611,69600.0
2009-11-05 14:30:00,58.38,58.39,58.34,58.38,29700.0,44.5688,44.5764,44.5382,44.5688,29700.0
2009-11-05 14:40:00,58.34,58.46,58.34,58.44,21200.0,44.5382,44.6298,44.5382,44.6146,21200.0
2009-11-05 14:50:00,58.44,58.54,58.43,58.52,19500.0,44.6146,44.6909,44.6069,44.6756,19500.0
2009-11-05 15:00:00,58.5,58.55,58.44,58.49,21300.0,44.6604,44.6985,44.6146,44.6527,21300.0
2009-11-05 15:10:00,58.48,58.6,58.46,58.58,35600.0,44.6451,44.7367,44.6298,44.7214,35600.0
2009-11-05 15:20:00,58.59,58.59,58.47,58.52,16200.0,44.7291,44.7291,44.6375,44.6756,16200.0
2009-11-05 15:30:00,58.49,58.5,58.45,58.48,27800.0,44.6527,44.6604,44.6222,44.6451,27800.0
2009-11-05 15:40:00,58.5,58.52,58.43,58.48,33700.0,44.6604,44.6756,44.6069,44.6451,33700.0
2009-11-05 15:50:00,58.48,58.62,58.48,58.6,89000.0,44.6451,44.752,44.6451,44.7367,89000.0
2009-11-06 09:30:00,58.26,58.43,58.17,58.43,109300.0,44.4771,44.6069,44.4084,44.6069,109300.0
2009-11-06 09:40:00,58.44,58.81,58.44,58.72,60500.0,44.6146,44.897,44.6146,44.8283,60500.0
2009-11-06 09:50:00,58.7,58.86,58.66,58.81,19700.0,44.813,44.9352,44.7825,44.897,19700.0
2009-11-06 10:00:00,58.86,58.89,58.74,58.78,34800.0,44.9352,44.9581,44.8436,44.8741,34800.0
2009-11-06 10:10:00,58.79,58.79,58.71,58.72,24100.0,44.8818,44.8818,44.8207,44.8283,24100.0
2009-11-06 10:20:00,58.71,58.73,58.46,58.46,32500.0,44.8207,44.836,44.6298,44.6298,32500.0
2009-11-06 10:30:00,58.42,58.46,58.35,58.44,49000.0,44.5993,44.6298,44.5459,44.6146,49000.0
2009-11-06 10:40:00,58.45,58.46,58.28,58.45,36100.0,44.6222,44.6298,44.4924,44.6222,36100.0
2009-11-06 10:50:00,58.39,58.59,58.39,58.55,21800.0,44.5764,44.7291,44.5764,44.6985,21800.0
2009-11-06 11:00:00,58.53,58.61,58.49,58.61,35600.0,44.6833,44.7443,44.6527,44.7443,35600.0
2009-11-06 11:10:00,58.6,58.6,58.5,58.56,18200.0,44.7367,44.7367,44.6604,44.7062,18200.0
2009-11-06 11:20:00,58.53,58.56,58.43,58.56,17400.0,44.6833,44.7062,44.6069,44.7062,17400.0
2009-11-06 11:30:00,58.56,58.63,58.52,58.56,24600.0,44.7062,44.7596,44.6756,44.7062,24600.0
2009-11-06 11:40:00,58.57,58.66,58.57,58.59,21800.0,44.7138,44.7825,44.7138,44.7291,21800.0
2009-11-06 11:50:00,58.59,58.64,58.57,58.6,11200.0,44.7291,44.7672,44.7138,44.7367,11200.0
2009-11-06 12:00:00,58.63,58.66,58.59,58.63,37800.0,44.7596,44.7825,44.7291,44.7596,37800.0
2009-11-06 12:10:00,58.65,58.78,58.65,58.71,30400.0,44.7749,44.8741,44.7749,44.8207,30400.0
2009-11-06 12:20:00,58.72,58.79,58.71,58.73,16200.0,44.8283,44.8818,44.8207,44.836,16200.0
2009-11-06 12:30:00,58.74,58.79,58.68,58.72,26200.0,44.8436,44.8818,44.7978,44.8283,26200.0
2009-11-06 12:40:00,58.74,58.74,58.62,58.62,14000.0,44.8436,44.8436,44.752,44.752,14000.0
2009-11-06 12:50:00,58.61,58.69,58.6,58.64,20300.0,44.7443,44.8054,44.7367,44.7672,20300.0
2009-11-06 13:00:00,58.64,58.65,58.56,58.65,8900.0,44.7672,44.7749,44.7062,44.7749,8900.0
2009-11-06 13:10:00,58.63,58.74,58.6,58.74,3700.0,44.7596,44.8436,44.7367,44.8436,3700.0
2009-11-06 13:20:00,58.76,58.76,58.69,58.71,20300.0,44.8589,44.8589,44.8054,44.8207,20300.0
2009-11-06 13:30:00,58.71,58.81,58.69,58.75,9300.0,44.8207,44.897,44.8054,44.8512,9300.0
2009-11-06 13:40:00,58.72,58.77,58.67,58.7,44800.0,44.8283,44.8665,44.7901,44.813,44800.0
2009-11-06 13:50:00,58.7,58.7,58.65,58.66,55700.0,44.813,44.813,44.7749,44.7825,55700.0
2009-11-06 14:00:00,58.68,58.7,58.61,58.66,38600.0,44.7978,44.813,44.7443,44.7825,38600.0
2009-11-06 14:10:00,58.67,58.68,58.65,58.67,9300.0,44.7901,44.7978,44.7749,44.7901,9300.0
2009-11-06 14:20:00,58.67,58.75,58.66,58.7,52600.0,44.7901,44.8512,44.7825,44.813,52600.0
2009-11-06 14:30:00,58.67,58.71,58.67,58.71,4100.0,44.7901,44.8207,44.7901,44.8207,4100.0
2009-11-06 14:40:00,58.72,58.73,58.64,58.65,6000.0,44.8283,44.836,44.7672,44.7749,6000.0
2009-11-06 14:50:00,58.67,58.69,58.59,58.61,15600.0,44.7901,44.8054,44.7291,44.7443,15600.0
2009-11-06 15:00:00,58.58,58.59,58.51,58.59,17200.0,44.7214,44.7291,44.668,44.7291,17200.0
2009-11-06 15:10:00,58.58,58.63,58.55,58.59,36000.0,44.7214,44.7596,44.6985,44.7291,36000.0
2009-11-06 15:20:00,58.6,58.68,58.57,58.68,49900.0,44.7367,44.7978,44.7138,44.7978,49900.0
2009-11-06 15:30:00,58.67,58.73,58.64,58.67,57000.0,44.7901,44.836,44.7672,44.7901,57000.0
2009-11-06 15:40:00,58.68,58.74,58.66,58.71,45500.0,44.7978,44.8436,44.7825,44.8207,45500.0
2009-11-06 15:50:00,58.7,58.78,58.69,58.75,76200.0,44.813,44.8741,44.8054,44.8512,76200.0
2009-11-09 09:30:00,59.21,59.35,59.19,59.35,87000.0,45.2024,45.3093,45.1871,45.3093,87000.0
2009-11-09 09:40:00,59.36,59.42,59.3,59.34,31200.0,45.3169,45.3627,45.2711,45.3016,31200.0
2009-11-09 09:50:00,59.35,59.44,59.32,59.39,96100.0,45.3093,45.378,45.2864,45.3398,96100.0
2009-11-09 10:00:00,59.42,59.59,59.42,59.57,101300.0,45.3627,45.4925,45.3627,45.4772,101300.0
2009-11-09 10:10:00,59.57,59.62,59.54,59.56,129700.0,45.4772,45.5154,45.4543,45.4696,129700.0
2009-11-09 10:20:00,59.56,59.6,59.51,59.54,79700.0,45.4696,45.5001,45.4314,45.4543,79700.0
2009-11-09 10:30:00,59.54,59.57,59.52,59.55,58800.0,45.4543,45.4772,45.4391,45.462,58800.0
2009-11-09 10:40:00,59.55,59.61,59.52,59.59,58000.0,45.462,45.5078,45.4391,45.4925,58000.0
2009-11-09 10:50:00,59.59,59.65,59.56,59.62,89200.0,45.4925,45.5383,45.4696,45.5154,89200.0
2009-11-09 11:00:00,59.62,59.63,59.54,59.61,77700.0,45.5154,45.523,45.4543,45.5078,77700.0
2009-11-09 11:10:00,59.6,59.73,59.59,59.69,65100.0,45.5001,45.5994,45.4925,45.5688,65100.0
2009-11-09 11:20:00,59.71,59.71,59.65,59.7,39200.0,45.5841,45.5841,45.5383,45.5765,39200.0
2009-11-09 11:30:00,59.7,59.7,59.67,59.68,13700.0,45.5765,45.5765,45.5536,45.5612,13700.0
2009-11-09 11:40:00,59.67,59.75,59.66,59.74,14400.0,45.5536,45.6146,45.5459,45.607,14400.0
2009-11-09 11:50:00,59.74,59.74,59.68,59.68,16800.0,45.607,45.607,45.5612,45.5612,16800.0
2009-11-09 12:00:00,59.69,59.73,59.67,59.72,24000.0,45.5688,45.5994,45.5536,45.5917,24000.0
2009-11-09 12:10:00,59.72,59.75,59.71,59.73,17500.0,45.5917,45.6146,45.5841,45.5994,17500.0
2009-11-09 12:20:00,59.75,59.76,59.72,59.73,18400.0,45.6146,45.6223,45.5917,45.5994,18400.0
2009-11-09 12:30:00,59.73,59.73,59.71,59.72,5500.0,45.5994,45.5994,45.5841,45.5917,5500.0
2009-11-09 12:40:00,59.72,59.78,59.71,59.73,43100.0,45.5917,45.6375,45.5841,45.5994,43100.0
2009-11-09 12:50:00,59.71,59.77,59.7,59.77,12800.0,45.5841,45.6299,45.5765,45.6299,12800.0
2009-11-09 13:00:00,59.78,59.82,59.75,59.75,19100.0,45.6375,45.6681,45.6146,45.6146,19100.0
2009-11-09 13:10:00,59.75,59.79,59.73,59.76,20100.0,45.6146,45.6452,45.5994,45.6223,20100.0
2009-11-09 13:20:00,59.76,59.78,59.74,59.77,15400.0,45.6223,45.6375,45.607,45.6299,15400.0
2009-11-09 13:30:00,59.78,59.87,59.75,59.87,42800.0,45.6375,45.7063,45.6146,45.7063,42800.0
2009-11-09 13:40:00,59.87,59.9,59.86,59.87,24500.0,45.7063,45.7292,45.6986,45.7063,24500.0
2009-11-09 13:50:00,59.87,59.87,59.82,59.85,39100.0,45.7063,45.7063,45.6681,45.691,39100.0
2009-11-09 14:00:00,59.87,59.89,59.85,59.86,31000.0,45.7063,45.7215,45.691,45.6986,31000.0
2009-11-09 14:10:00,59.86,59.87,59.83,59.85,45200.0,45.6986,45.7063,45.6757,45.691,45200.0
2009-11-09 14:20:00,59.85,59.9,59.85,59.88,35000.0,45.691,45.7292,45.691,45.7139,35000.0
2009-11-09 14:30:00,59.89,59.95,59.88,59.94,62200.0,45.7215,45.7673,45.7139,45.7597,62200.0
2009-11-09 14:40:00,59.95,60.0,59.93,60.0,30800.0,45.7673,45.8055,45.7521,45.8055,30800.0
2009-11-09 14:50:00,59.99,59.99,59.95,59.99,22300.0,45.7979,45.7979,45.7673,45.7979,22300.0
2009-11-09 15:00:00,59.98,60.01,59.96,59.96,14000.0,45.7902,45.8131,45.775,45.775,14000.0
2009-11-09 15:10:00,59.97,60.0,59.96,59.98,27100.0,45.7826,45.8055,45.775,45.7902,27100.0
2009-11-09 15:20:00,59.99,60.0,59.93,59.96,37200.0,45.7979,45.8055,45.7521,45.775,37200.0
2009-11-09 15:30:00,59.96,59.97,59.88,59.89,64700.0,45.775,45.7826,45.7139,45.7215,64700.0
2009-11-09 15:40:00,59.89,60.0,59.89,59.97,76800.0,45.7215,45.8055,45.7215,45.7826,76800.0
2009-11-09 15:50:00,59.97,60.09,59.97,60.09,92300.0,45.7826,45.8742,45.7826,45.8742,92300.0
2009-11-10 09:30:00,59.96,60.08,59.93,60.07,74000.0,45.775,45.8666,45.7521,45.8589,74000.0
2009-11-10 09:40:00,60.07,60.17,60.03,60.16,43400.0,45.8589,45.9353,45.8284,45.9276,43400.0
2009-11-10 09:50:00,60.14,60.24,60.12,60.14,46300.0,45.9124,45.9887,45.8971,45.9124,46300.0
2009-11-10 10:00:00,60.12,60.17,60.08,60.15,179700.0,45.8971,45.9353,45.8666,45.92,179700.0
2009-11-10 10:10:00,60.15,60.25,60.12,60.21,87400.0,45.92,45.9964,45.8971,45.9658,87400.0
2009-11-10 10:20:00,60.22,60.27,60.2,60.27,24200.0,45.9735,46.0116,45.9582,46.0116,24200.0
2009-11-10 10:30:00,60.27,60.28,60.16,60.16,38600.0,46.0116,46.0193,45.9276,45.9276,38600.0
2009-11-10 10:40:00,60.16,60.2,60.07,60.09,52300.0,45.9276,45.9582,45.8589,45.8742,52300.0
2009-11-10 10:50:00,60.07,60.08,59.95,59.96,50100.0,45.8589,45.8666,45.7673,45.775,50100.0
2009-11-10 11:00:00,59.97,60.02,59.87,59.91,52800.0,45.7826,45.8208,45.7063,45.7368,52800.0
2009-11-10 11:10:00,59.91,59.94,59.85,59.88,36300.0,45.7368,45.7597,45.691,45.7139,36300.0
2009-11-10 11:20:00,59.89,59.97,59.89,59.95,17000.0,45.7215,45.7826,45.7215,45.7673,17000.0
2009-11-10 11:30:00,59.94,60.05,59.87,60.01,63700.0,45.7597,45.8437,45.7063,45.8131,63700.0
2009-11-10 11:40:00,60.02,60.08,60.0,60.07,104300.0,45.8208,45.8666,45.8055,45.8589,104300.0
2009-11-10 11:50:00,60.07,60.07,59.97,59.97,19100.0,45.8589,45.8589,45.7826,45.7826,19100.0
2009-11-10 12:00:00,59.95,59.95,59.91,59.95,23100.0,45.7673,45.7673,45.7368,45.7673,23100.0
2009-11-10 12:10:00,59.95,59.98,59.92,59.96,32500.0,45.7673,45.7902,45.7444,45.775,32500.0
2009-11-10 12:20:00,59.95,59.95,59.79,59.79,55800.0,45.7673,45.7673,45.6452,45.6452,55800.0
2009-11-10 12:30:00,59.78,59.88,59.77,59.85,58600.0,45.6375,45.7139,45.6299,45.691,58600.0
2009-11-10 12:40:00,59.86,59.88,59.85,59.85,32700.0,45.6986,45.7139,45.691,45.691,32700.0
2009-11-10 12:50:00,59.85,59.98,59.85,59.98,41000.0,45.691,45.7902,45.691,45.7902,41000.0
2009-11-10 13:00:00,59.97,59.98,59.92,59.95,46600.0,45.7826,45.7902,45.7444,45.7673,46600.0
2009-11-10 13:10:00,59.93,59.95,59.86,59.94,72600.0,45.7521,45.7673,45.6986,45.7597,72600.0
2009-11-10 13:20:00,59.91,59.94,59.89,59.89,20700.0,45.7368,45.7597,45.7215,45.7215,20700.0
2009-11-10 13:30:00,59.91,59.98,59.9,59.93,27800.0,45.7368,45.7902,45.7292,45.7521,27800.0
2009-11-10 13:40:00,59.91,59.91,59.85,59.86,15300.0,45.7368,45.7368,45.691,45.6986,15300.0
2009-11-10 13:50:00,59.88,59.97,59.88,59.96,84500.0,45.7139,45.7826,45.7139,45.775,84500.0
2009-11-10 14:00:00,59.96,60.03,59.93,60.01,44700.0,45.775,45.8284,45.7521,45.8131,44700.0
2009-11-10 14:10:00,60.03,60.03,59.97,59.98,16800.0,45.8284,45.8284,45.7826,45.7902,16800.0
2009-11-10 14:20:00,59.98,60.06,59.97,60.05,13700.0,45.7902,45.8513,45.7826,45.8437,13700.0
2009-11-10 14:30:00,60.05,60.13,60.05,60.09,27100.0,45.8437,45.9047,45.8437,45.8742,27100.0
2009-11-10 14:40:00,60.1,60.11,60.08,60.11,11400.0,45.8818,45.8895,45.8666,45.8895,11400.0
2009-11-10 14:50:00,60.1,60.15,60.08,60.11,52000.0,45.8818,45.92,45.8666,45.8895,52000.0
2009-11-10 15:00:00,60.11,60.11,60.06,60.09,12300.0,45.8895,45.8895,45.8513,45.8742,12300.0
2009-11-10 15:10:00,60.09,60.23,60.07,60.18,114200.0,45.8742,45.9811,45.8589,45.9429,114200.0
2009-11-10 15:20:00,60.19,60.19,60.13,60.17,51000.0,45.9506,45.9506,45.9047,45.9353,51000.0
2009-11-10 15:30:00,60.17,60.17,60.08,60.11,68200.0,45.9353,45.9353,45.8666,45.8895,68200.0
2009-11-10 15:40:00,60.11,60.13,60.01,60.06,88300.0,45.8895,45.9047,45.8131,45.8513,88300.0
2009-11-10 15:50:00,60.06,60.09,60.02,60.09,78900.0,45.8513,45.8742,45.8208,45.8742,78900.0
2009-11-11 09:30:00,60.52,60.54,60.44,60.51,65400.0,46.2025,46.2178,46.1414,46.1948,65400.0
2009-11-11 09:40:00,60.51,60.51,60.38,60.44,11400.0,46.1948,46.1948,46.0956,46.1414,11400.0
2009-11-11 09:50:00,60.42,60.6,60.41,60.59,24100.0,46.1261,46.2636,46.1185,46.2559,24100.0
2009-11-11 10:00:00,60.59,60.66,60.58,60.64,56200.0,46.2559,46.3094,46.2483,46.2941,56200.0
2009-11-11 10:10:00,60.66,60.8,60.65,60.75,25200.0,46.3094,46.4162,46.3017,46.3781,25200.0
2009-11-11 10:20:00,60.75,60.8,60.71,60.73,22200.0,46.3781,46.4162,46.3475,46.3628,22200.0
2009-11-11 10:30:00,60.72,60.72,60.64,60.66,59900.0,46.3552,46.3552,46.2941,46.3094,59900.0
2009-11-11 10:40:00,60.66,60.7,60.42,60.45,72500.0,46.3094,46.3399,46.1261,46.149,72500.0
2009-11-11 10:50:00,60.45,60.45,60.27,60.37,66000.0,46.149,46.149,46.0116,46.088,66000.0
2009-11-11 11:00:00,60.36,60.4,60.22,60.22,41300.0,46.0803,46.1109,45.9735,45.9735,41300.0
2009-11-11 11:10:00,60.21,60.33,60.2,60.32,23800.0,45.9658,46.0574,45.9582,46.0498,23800.0
2009-11-11 11:20:00,60.32,60.36,60.26,60.32,21100.0,46.0498,46.0803,46.004,46.0498,21100.0
2009-11-11 11:30:00,60.3,60.41,60.29,60.39,12000.0,46.0345,46.1185,46.0269,46.1032,12000.0
2009-11-11 11:40:00,60.39,60.41,60.36,60.36,9900.0,46.1032,46.1185,46.0803,46.0803,9900.0
2009-11-11 11:50:00,60.34,60.34,60.13,60.27,41900.0,46.0651,46.0651,45.9047,46.0116,41900.0
2009-11-11 12:00:00,60.24,60.29,60.2,60.27,45400.0,45.9887,46.0269,45.9582,46.0116,45400.0
2009-11-11 12:10:00,60.28,60.31,60.25,60.27,24900.0,46.0193,46.0422,45.9964,46.0116,24900.0
2009-11-11 12:20:00,60.25,60.34,60.25,60.34,6900.0,45.9964,46.0651,45.9964,46.0651,6900.0
2009-11-11 12:30:00,60.36,60.46,60.36,60.4,27800.0,46.0803,46.1567,46.0803,46.1109,27800.0
2009-11-11 12:40:00,60.4,60.46,60.35,60.37,71700.0,46.1109,46.1567,46.0727,46.088,71700.0
2009-11-11 12:50:00,60.38,60.39,60.3,60.32,13400.0,46.0956,46.1032,46.0345,46.0498,13400.0
2009-11-11 13:00:00,60.31,60.38,60.3,60.38,5200.0,46.0422,46.0956,46.0345,46.0956,5200.0
2009-11-11 13:10:00,60.38,60.38,60.32,60.37,2700.0,46.0956,46.0956,46.0498,46.088,2700.0
2009-11-11 13:20:00,60.38,60.41,60.3,60.32,12600.0,46.0956,46.1185,46.0345,46.0498,12600.0
2009-11-11 13:30:00,60.31,60.35,60.25,60.26,15300.0,46.0422,46.0727,45.9964,46.004,15300.0
2009-11-11 13:40:00,60.26,60.26,60.13,60.17,36600.0,46.004,46.004,45.9047,45.9353,36600.0
2009-11-11 13:50:00,60.16,60.24,60.14,60.2,28800.0,45.9276,45.9887,45.9124,45.9582,28800.0
2009-11-11 14:00:00,60.21,60.32,60.2,60.29,26400.0,45.9658,46.0498,45.9582,46.0269,26400.0
2009-11-11 14:10:00,60.29,60.34,60.26,60.31,51500.0,46.0269,46.0651,46.004,46.0422,51500.0
2009-11-11 14:20:00,60.3,60.32,60.25,60.27,63800.0,46.0345,46.0498,45.9964,46.0116,63800.0
2009-11-11 14:30:00,60.29,60.37,60.27,60.33,41700.0,46.0269,46.088,46.0116,46.0574,41700.0
2009-11-11 14:40:00,60.32,60.34,60.28,60.33,10100.0,46.0498,46.0651,46.0193,46.0574,10100.0
2009-11-11 14:50:00,60.36,60.41,60.36,60.37,20200.0,46.0803,46.1185,46.0803,46.088,20200.0
2009-11-11 15:00:00,60.36,60.4,60.35,60.37,24400.0,46.0803,46.1109,46.0727,46.088,24400.0
2009-11-11 15:10:00,60.35,60.35,60.25,60.3,68300.0,46.0727,46.0727,45.9964,46.0345,68300.0
2009-11-11 15:20:00,60.3,60.36,60.29,60.36,30300.0,46.0345,46.0803,46.0269,46.0803,30300.0
2009-11-11 15:30:00,60.35,60.43,60.34,60.39,30500.0,46.0727,46.1338,46.0651,46.1032,30500.0
2009-11-11 15:40:00,60.39,60.39,60.3,60.39,55800.0,46.1032,46.1032,46.0345,46.1032,55800.0
2009-11-11 15:50:00,60.39,60.43,60.33,60.4,82700.0,46.1032,46.1338,46.0574,46.1109,82700.0
2009-11-12 09:30:00,60.32,60.38,60.21,60.22,18700.0,46.0498,46.0956,45.9658,45.9735,18700.0
2009-11-12 09:40:00,60.19,60.38,60.16,60.34,89100.0,45.9506,46.0956,45.9276,46.0651,89100.0
2009-11-12 09:50:00,60.34,60.62,60.33,60.58,92000.0,46.0651,46.2788,46.0574,46.2483,92000.0
2009-11-12 10:00:00,60.59,60.66,60.44,60.46,61900.0,46.2559,46.3094,46.1414,46.1567,61900.0
2009-11-12 10:10:00,60.45,60.46,60.29,60.31,42300.0,46.149,46.1567,46.0269,46.0422,42300.0
2009-11-12 10:20:00,60.29,60.47,60.29,60.41,31400.0,46.0269,46.1643,46.0269,46.1185,31400.0
2009-11-12 10:30:00,60.42,60.46,60.35,60.41,46600.0,46.1261,46.1567,46.0727,46.1185,46600.0
2009-11-12 10:40:00,60.4,60.53,60.38,60.49,11900.0,46.1109,46.2101,46.0956,46.1796,11900.0
2009-11-12 10:50:00,60.47,60.53,60.31,60.36,49300.0,46.1643,46.2101,46.0422,46.0803,49300.0
2009-11-12 11:00:00,60.36,60.37,60.2,60.22,42300.0,46.0803,46.088,45.9582,45.9735,42300.0
2009-11-12 11:10:00,60.23,60.23,60.05,60.18,51300.0,45.9811,45.9811,45.8437,45.9429,51300.0
2009-11-12 11:20:00,60.17,60.18,60.06,60.12,36500.0,45.9353,45.9429,45.8513,45.8971,36500.0
2009-11-12 11:30:00,60.08,60.08,59.96,59.99,18500.0,45.8666,45.8666,45.775,45.7979,18500.0
2009-11-12 11:40:00,60.02,60.1,60.0,60.06,11600.0,45.8208,45.8818,45.8055,45.8513,11600.0
2009-11-12 11:50:00,60.05,60.06,59.99,60.04,30300.0,45.8437,45.8513,45.7979,45.836,30300.0
2009-11-12 12:00:00,60.04,60.12,60.04,60.09,19700.0,45.836,45.8971,45.836,45.8742,19700.0
2009-11-12 12:10:00,60.11,60.13,60.08,60.11,11300.0,45.8895,45.9047,45.8666,45.8895,11300.0
2009-11-12 12:20:00,60.1,60.12,60.05,60.07,6900.0,45.8818,45.8971,45.8437,45.8589,6900.0
2009-11-12 12:30:00,60.07,60.07,59.97,60.0,11600.0,45.8589,45.8589,45.7826,45.8055,11600.0
2009-11-12 12:40:00,60.02,60.08,60.02,60.08,10000.0,45.8208,45.8666,45.8208,45.8666,10000.0
2009-11-12 12:50:00,60.09,60.17,60.04,60.04,29700.0,45.8742,45.9353,45.836,45.836,29700.0
2009-11-12 13:00:00,60.05,60.05,59.91,59.92,45600.0,45.8437,45.8437,45.7368,45.7444,45600.0
2009-11-12 13:10:00,59.92,60.01,59.88,59.98,27800.0,45.7444,45.8131,45.7139,45.7902,27800.0
2009-11-12 13:20:00,60.0,60.0,59.94,59.97,29100.0,45.8055,45.8055,45.7597,45.7826,29100.0
2009-11-12 13:30:00,59.98,60.01,59.97,59.99,9000.0,45.7902,45.8131,45.7826,45.7979,9000.0
2009-11-12 13:40:00,59.97,60.07,59.94,60.05,15900.0,45.7826,45.8589,45.7597,45.8437,15900.0
2009-11-12 13:50:00,60.06,60.06,59.97,60.0,12900.0,45.8513,45.8513,45.7826,45.8055,12900.0
2009-11-12 14:00:00,59.99,60.06,59.97,60.03,25400.0,45.7979,45.8513,45.7826,45.8284,25400.0
2009-11-12 14:10:00,60.03,60.09,59.98,59.99,23200.0,45.8284,45.8742,45.7902,45.7979,23200.0
2009-11-12 14:20:00,59.99,60.02,59.95,59.96,22300.0,45.7979,45.8208,45.7673,45.775,22300.0
2009-11-12 14:30:00,59.98,60.03,59.95,59.96,23300.0,45.7902,45.8284,45.7673,45.775,23300.0
2009-11-12 14:40:00,59.96,59.97,59.83,59.83,19300.0,45.775,45.7826,45.6757,45.6757,19300.0
2009-11-12 14:50:00,59.83,59.88,59.83,59.85,41600.0,45.6757,45.7139,45.6757,45.691,41600.0
2009-11-12 15:00:00,59.85,59.89,59.75,59.81,78900.0,45.691,45.7215,45.6146,45.6605,78900.0
2009-11-12 15:10:00,59.8,59.86,59.75,59.84,46800.0,45.6528,45.6986,45.6146,45.6834,46800.0
2009-11-12 15:20:00,59.84,59.85,59.77,59.79,34200.0,45.6834,45.691,45.6299,45.6452,34200.0
2009-11-12 15:30:00,59.79,59.84,59.64,59.65,107900.0,45.6452,45.6834,45.5307,45.5383,107900.0
2009-11-12 15:40:00,59.65,59.73,59.64,59.7,107800.0,45.5383,45.5994,45.5307,45.5765,107800.0
2009-11-12 15:50:00,59.71,59.8,59.7,59.78,96200.0,45.5841,45.6528,45.5765,45.6375,96200.0
2009-11-13 09:30:00,59.93,59.98,59.83,59.86,98900.0,45.7521,45.7902,45.6757,45.6986,98900.0
2009-11-13 09:40:00,59.86,59.93,59.79,59.87,40100.0,45.6986,45.7521,45.6452,45.7063,40100.0
2009-11-13 09:50:00,59.89,60.0,59.64,59.7,171600.0,45.7215,45.8055,45.5307,45.5765,171600.0
2009-11-13 10:00:00,59.67,59.92,59.65,59.88,48400.0,45.5536,45.7444,45.5383,45.7139,48400.0
2009-11-13 10:10:00,59.89,59.92,59.8,59.9,18000.0,45.7215,45.7444,45.6528,45.7292,18000.0
2009-11-13 10:20:00,59.9,60.04,59.9,59.91,26900.0,45.7292,45.836,45.7292,45.7368,26900.0
2009-11-13 10:30:00,59.92,60.01,59.87,59.99,18900.0,45.7444,45.8131,45.7063,45.7979,18900.0
2009-11-13 10:40:00,60.0,60.17,59.98,60.1,67500.0,45.8055,45.9353,45.7902,45.8818,67500.0
2009-11-13 10:50:00,60.12,60.21,60.11,60.12,22700.0,45.8971,45.9658,45.8895,45.8971,22700.0
2009-11-13 11:00:00,60.12,60.17,60.11,60.14,29400.0,45.8971,45.9353,45.8895,45.9124,29400.0
2009-11-13 11:10:00,60.14,60.14,60.06,60.1,6500.0,45.9124,45.9124,45.8513,45.8818,6500.0
2009-11-13 11:20:00,60.09,60.15,60.09,60.15,8800.0,45.8742,45.92,45.8742,45.92,8800.0
2009-11-13 11:30:00,60.1,60.2,60.1,60.18,8100.0,45.8818,45.9582,45.8818,45.9429,8100.0
2009-11-13 11:40:00,60.16,60.18,60.06,60.09,10600.0,45.9276,45.9429,45.8513,45.8742,10600.0
2009-11-13 11:50:00,60.1,60.11,60.05,60.05,8300.0,45.8818,45.8895,45.8437,45.8437,8300.0
2009-11-13 12:00:00,60.07,60.18,60.06,60.14,9800.0,45.8589,45.9429,45.8513,45.9124,9800.0
2009-11-13 12:10:00,60.16,60.28,60.13,60.27,17600.0,45.9276,46.0193,45.9047,46.0116,17600.0
2009-11-13 12:20:00,60.28,60.33,60.27,60.31,12200.0,46.0193,46.0574,46.0116,46.0422,12200.0
2009-11-13 12:30:00,60.32,60.36,60.31,60.32,13500.0,46.0498,46.0803,46.0422,46.0498,13500.0
2009-11-13 12:40:00,60.29,60.33,60.25,60.28,129300.0,46.0269,46.0574,45.9964,46.0193,129300.0
2009-11-13 12:50:00,60.27,60.31,60.26,60.28,22700.0,46.0116,46.0422,46.004,46.0193,22700.0
2009-11-13 13:00:00,60.28,60.3,60.27,60.29,22200.0,46.0193,46.0345,46.0116,46.0269,22200.0
2009-11-13 13:10:00,60.28,60.3,60.24,60.27,7600.0,46.0193,46.0345,45.9887,46.0116,7600.0
2009-11-13 13:20:00,60.27,60.31,60.27,60.3,29900.0,46.0116,46.0422,46.0116,46.0345,29900.0
2009-11-13 13:30:00,60.3,60.3,60.26,60.29,9400.0,46.0345,46.0345,46.004,46.0269,9400.0
2009-11-13 13:40:00,60.3,60.3,60.2,60.21,24400.0,46.0345,46.0345,45.9582,45.9658,24400.0
2009-11-13 13:50:00,60.2,60.23,60.16,60.19,26600.0,45.9582,45.9811,45.9276,45.9506,26600.0
2009-11-13 14:00:00,60.19,60.24,60.17,60.2,12000.0,45.9506,45.9887,45.9353,45.9582,12000.0
2009-11-13 14:10:00,60.2,60.22,60.16,60.16,17400.0,45.9582,45.9735,45.9276,45.9276,17400.0
2009-11-13 14:20:00,60.16,60.16,60.08,60.11,40500.0,45.9276,45.9276,45.8666,45.8895,40500.0
2009-11-13 14:30:00,60.11,60.11,59.96,59.99,46600.0,45.8895,45.8895,45.775,45.7979,46600.0
2009-11-13 14:40:00,59.98,60.05,59.97,60.01,32800.0,45.7902,45.8437,45.7826,45.8131,32800.0
2009-11-13 14:50:00,60.01,60.03,59.88,59.9,29500.0,45.8131,45.8284,45.7139,45.7292,29500.0
2009-11-13 15:00:00,59.89,59.99,59.84,59.99,27200.0,45.7215,45.7979,45.6834,45.7979,27200.0
2009-11-13 15:10:00,59.99,60.04,59.93,59.98,36800.0,45.7979,45.836,45.7521,45.7902,36800.0
2009-11-13 15:20:00,59.99,60.02,59.92,59.99,44500.0,45.7979,45.8208,45.7444,45.7979,44500.0
2009-11-13 15:30:00,59.98,60.09,59.97,60.03,40700.0,45.7902,45.8742,45.7826,45.8284,40700.0
2009-11-13 15:40:00,60.04,60.17,60.04,60.14,79600.0,45.836,45.9353,45.836,45.9124,79600.0
2009-11-13 15:50:00,60.15,60.16,60.06,60.12,113700.0,45.92,45.9276,45.8513,45.8971,113700.0
2009-11-16 09:30:00,60.55,60.7,60.51,60.68,58000.0,46.2254,46.3399,46.1948,46.3246,58000.0
2009-11-16 09:40:00,60.7,60.92,60.7,60.89,93000.0,46.3399,46.5079,46.3399,46.485,93000.0
2009-11-16 09:50:00,60.88,60.99,60.88,60.93,30900.0,46.4773,46.5613,46.4773,46.5155,30900.0
2009-11-16 10:00:00,60.95,61.08,60.93,61.04,14900.0,46.5308,46.63,46.5155,46.5995,14900.0
2009-11-16 10:10:00,61.05,61.1,61.02,61.05,18800.0,46.6071,46.6453,46.5842,46.6071,18800.0
2009-11-16 10:20:00,61.04,61.06,61.01,61.03,14600.0,46.5995,46.6147,46.5766,46.5918,14600.0
2009-11-16 10:30:00,61.03,61.03,60.99,61.03,24400.0,46.5918,46.5918,46.5613,46.5918,24400.0
2009-11-16 10:40:00,61.03,61.06,61.02,61.04,43500.0,46.5918,46.6147,46.5842,46.5995,43500.0
2009-11-16 10:50:00,61.04,61.11,61.04,61.09,26700.0,46.5995,46.6529,46.5995,46.6376,26700.0
2009-11-16 11:00:00,61.09,61.11,61.03,61.04,14700.0,46.6376,46.6529,46.5918,46.5995,14700.0
2009-11-16 11:10:00,61.04,61.04,60.98,61.01,26400.0,46.5995,46.5995,46.5537,46.5766,26400.0
2009-11-16 11:20:00,61.01,61.04,61.0,61.01,51200.0,46.5766,46.5995,46.5689,46.5766,51200.0
2009-11-16 11:30:00,61.02,61.13,61.02,61.08,32200.0,46.5842,46.6682,46.5842,46.63,32200.0
2009-11-16 11:40:00,61.08,61.14,61.07,61.14,23600.0,46.63,46.6758,46.6224,46.6758,23600.0
2009-11-16 11:50:00,61.14,61.14,61.07,61.07,21800.0,46.6758,46.6758,46.6224,46.6224,21800.0
2009-11-16 12:00:00,61.09,61.1,61.07,61.07,11600.0,46.6376,46.6453,46.6224,46.6224,11600.0
2009-11-16 12:10:00,61.07,61.11,60.95,60.99,40500.0,46.6224,46.6529,46.5308,46.5613,40500.0
2009-11-16 12:20:00,61.0,61.01,60.87,60.98,52600.0,46.5689,46.5766,46.4697,46.5537,52600.0
2009-11-16 12:30:00,60.98,61.03,60.94,61.01,18100.0,46.5537,46.5918,46.5231,46.5766,18100.0
2009-11-16 12:40:00,61.0,61.09,60.98,61.09,38000.0,46.5689,46.6376,46.5537,46.6376,38000.0
2009-11-16 12:50:00,61.08,61.12,61.04,61.1,31500.0,46.63,46.6605,46.5995,46.6453,31500.0
2009-11-16 13:00:00,61.12,61.19,61.11,61.15,25000.0,46.6605,46.714,46.6529,46.6834,25000.0
2009-11-16 13:10:00,61.14,61.15,61.06,61.07,59300.0,46.6758,46.6834,46.6147,46.6224,59300.0
2009-11-16 13:20:00,61.06,61.08,61.05,61.08,13500.0,46.6147,46.63,46.6071,46.63,13500.0
2009-11-16 13:30:00,61.06,61.17,61.06,61.14,34000.0,46.6147,46.6987,46.6147,46.6758,34000.0
2009-11-16 13:40:00,61.13,61.15,61.12,61.14,14100.0,46.6682,46.6834,46.6605,46.6758,14100.0
2009-11-16 13:50:00,61.13,61.15,61.12,61.15,10900.0,46.6682,46.6834,46.6605,46.6834,10900.0
2009-11-16 14:00:00,61.15,61.24,61.14,61.2,74300.0,46.6834,46.7521,46.6758,46.7216,74300.0
2009-11-16 14:10:00,61.2,61.25,61.19,61.24,31300.0,46.7216,46.7598,46.714,46.7521,31300.0
2009-11-16 14:20:00,61.24,61.25,61.19,61.2,15600.0,46.7521,46.7598,46.714,46.7216,15600.0
2009-11-16 14:30:00,61.2,61.25,61.19,61.22,24200.0,46.7216,46.7598,46.714,46.7369,24200.0
2009-11-16 14:40:00,61.22,61.25,61.19,61.2,27600.0,46.7369,46.7598,46.714,46.7216,27600.0
2009-11-16 14:50:00,61.2,61.2,61.1,61.16,59100.0,46.7216,46.7216,46.6453,46.6911,59100.0
2009-11-16 15:00:00,61.16,61.16,61.08,61.08,59500.0,46.6911,46.6911,46.63,46.63,59500.0
2009-11-16 15:10:00,61.08,61.08,60.85,60.85,157000.0,46.63,46.63,46.4544,46.4544,157000.0
2009-11-16 15:20:00,60.86,60.94,60.82,60.84,60900.0,46.462,46.5231,46.4315,46.4468,60900.0
2009-11-16 15:30:00,60.84,60.97,60.81,60.97,80800.0,46.4468,46.546,46.4239,46.546,80800.0
2009-11-16 15:40:00,60.98,60.99,60.86,60.93,89900.0,46.5537,46.5613,46.462,46.5155,89900.0
2009-11-16 15:50:00,60.93,61.04,60.93,61.01,90500.0,46.5155,46.5995,46.5155,46.5766,90500.0
2009-11-17 09:30:00,60.86,60.88,60.75,60.81,123400.0,46.462,46.4773,46.3781,46.4239,123400.0
2009-11-17 09:40:00,60.8,60.99,60.79,60.93,67300.0,46.4162,46.5613,46.4086,46.5155,67300.0
2009-11-17 09:50:00,60.95,61.01,60.87,60.9,48400.0,46.5308,46.5766,46.4697,46.4926,48400.0
2009-11-17 10:00:00,60.92,60.95,60.78,60.82,26000.0,46.5079,46.5308,46.401,46.4315,26000.0
2009-11-17 10:10:00,60.83,60.92,60.8,60.9,28600.0,46.4391,46.5079,46.4162,46.4926,28600.0
2009-11-17 10:20:00,60.9,60.97,60.88,60.92,49200.0,46.4926,46.546,46.4773,46.5079,49200.0
2009-11-17 10:30:00,60.92,60.93,60.76,60.77,20900.0,46.5079,46.5155,46.3857,46.3933,20900.0
2009-11-17 10:40:00,60.76,60.76,60.67,60.69,24600.0,46.3857,46.3857,46.317,46.3323,24600.0
2009-11-17 10:50:00,60.68,60.77,60.62,60.75,43700.0,46.3246,46.3933,46.2788,46.3781,43700.0
2009-11-17 11:00:00,60.76,60.78,60.7,60.78,18000.0,46.3857,46.401,46.3399,46.401,18000.0
2009-11-17 11:10:00,60.78,60.81,60.63,60.64,29300.0,46.401,46.4239,46.2865,46.2941,29300.0
2009-11-17 11:20:00,60.63,60.72,60.6,60.72,22600.0,46.2865,46.3552,46.2636,46.3552,22600.0
2009-11-17 11:30:00,60.72,60.78,60.68,60.78,14700.0,46.3552,46.401,46.3246,46.401,14700.0
2009-11-17 11:40:00,60.78,60.78,60.69,60.7,45000.0,46.401,46.401,46.3323,46.3399,45000.0
2009-11-17 11:50:00,60.72,60.79,60.7,60.76,15300.0,46.3552,46.4086,46.3399,46.3857,15300.0
2009-11-17 12:00:00,60.76,60.8,60.72,60.78,19400.0,46.3857,46.4162,46.3552,46.401,19400.0
2009-11-17 12:10:00,60.78,60.87,60.78,60.84,21200.0,46.401,46.4697,46.401,46.4468,21200.0
2009-11-17 12:20:00,60.84,60.94,60.84,60.89,14600.0,46.4468,46.5231,46.4468,46.485,14600.0
2009-11-17 12:30:00,60.89,60.98,60.89,60.92,40300.0,46.485,46.5537,46.485,46.5079,40300.0
2009-11-17 12:40:00,60.92,60.92,60.87,60.89,14500.0,46.5079,46.5079,46.4697,46.485,14500.0
2009-11-17 12:50:00,60.89,60.9,60.86,60.89,16000.0,46.485,46.4926,46.462,46.485,16000.0
2009-11-17 13:00:00,60.88,60.9,60.78,60.82,33400.0,46.4773,46.4926,46.401,46.4315,33400.0
2009-11-17 13:10:00,60.83,60.93,60.83,60.93,27800.0,46.4391,46.5155,46.4391,46.5155,27800.0
2009-11-17 13:20:00,60.93,60.95,60.86,60.88,26900.0,46.5155,46.5308,46.462,46.4773,26900.0
2009-11-17 13:30:00,60.88,60.92,60.87,60.91,12000.0,46.4773,46.5079,46.4697,46.5002,12000.0
2009-11-17 13:40:00,60.91,61.02,60.91,61.02,25600.0,46.5002,46.5842,46.5002,46.5842,25600.0
2009-11-17 13:50:00,61.02,61.03,60.94,60.96,16000.0,46.5842,46.5918,46.5231,46.5384,16000.0
2009-11-17 14:00:00,60.97,60.98,60.91,60.91,19500.0,46.546,46.5537,46.5002,46.5002,19500.0
2009-11-17 14:10:00,60.92,60.97,60.89,60.96,52100.0,46.5079,46.546,46.485,46.5384,52100.0
2009-11-17 14:20:00,60.96,60.97,60.89,60.9,14900.0,46.5384,46.546,46.485,46.4926,14900.0
2009-11-17 14:30:00,60.91,60.92,60.88,60.91,11300.0,46.5002,46.5079,46.4773,46.5002,11300.0
2009-11-17 14:40:00,60.92,60.97,60.89,60.89,10800.0,46.5079,46.546,46.485,46.485,10800.0
2009-11-17 14:50:00,60.89,60.91,60.83,60.9,29400.0,46.485,46.5002,46.4391,46.4926,29400.0
2009-11-17 15:00:00,60.91,60.98,60.9,60.95,53500.0,46.5002,46.5537,46.4926,46.5308,53500.0
2009-11-17 15:10:00,60.96,60.99,60.94,60.96,26900.0,46.5384,46.5613,46.5231,46.5384,26900.0
2009-11-17 15:20:00,60.96,61.03,60.96,60.98,28200.0,46.5384,46.5918,46.5384,46.5537,28200.0
2009-11-17 15:30:00,60.99,61.04,60.95,60.98,57400.0,46.5613,46.5995,46.5308,46.5537,57400.0
2009-11-17 15:40:00,60.99,61.09,60.99,61.09,108500.0,46.5613,46.6376,46.5613,46.6376,108500.0
2009-11-17 15:50:00,61.09,61.09,61.01,61.06,92700.0,46.6376,46.6376,46.5766,46.6147,92700.0
2009-11-18 09:30:00,61.02,61.06,60.92,61.0,58000.0,46.5842,46.6147,46.5079,46.5689,58000.0
2009-11-18 09:40:00,60.98,61.12,60.95,60.97,26500.0,46.5537,46.6605,46.5308,46.546,26500.0
2009-11-18 09:50:00,60.92,60.93,60.73,60.76,28300.0,46.5079,46.5155,46.3628,46.3857,28300.0
2009-11-18 10:00:00,60.75,60.82,60.72,60.8,13600.0,46.3781,46.4315,46.3552,46.4162,13600.0
2009-11-18 10:10:00,60.79,60.79,60.65,60.78,31200.0,46.4086,46.4086,46.3017,46.401,31200.0
2009-11-18 10:20:00,60.77,60.84,60.76,60.83,15800.0,46.3933,46.4468,46.3857,46.4391,15800.0
2009-11-18 10:30:00,60.84,60.9,60.8,60.9,17800.0,46.4468,46.4926,46.4162,46.4926,17800.0
2009-11-18 10:40:00,60.91,61.0,60.91,60.94,26500.0,46.5002,46.5689,46.5002,46.5231,26500.0
2009-11-18 10:50:00,60.96,60.96,60.89,60.93,16100.0,46.5384,46.5384,46.485,46.5155,16100.0
2009-11-18 11:00:00,60.94,61.05,60.93,60.97,27600.0,46.5231,46.6071,46.5155,46.546,27600.0
2009-11-18 11:10:00,60.97,60.97,60.84,60.9,15000.0,46.546,46.546,46.4468,46.4926,15000.0
2009-11-18 11:20:00,60.89,60.94,60.89,60.94,15100.0,46.485,46.5231,46.485,46.5231,15100.0
2009-11-18 11:30:00,60.91,60.91,60.85,60.87,7300.0,46.5002,46.5002,46.4544,46.4697,7300.0
2009-11-18 11:40:00,60.87,60.95,60.87,60.92,10000.0,46.4697,46.5308,46.4697,46.5079,10000.0
2009-11-18 11:50:00,60.93,60.94,60.91,60.94,11400.0,46.5155,46.5231,46.5002,46.5231,11400.0
2009-11-18 12:00:00,60.93,60.95,60.89,60.94,7000.0,46.5155,46.5308,46.485,46.5231,7000.0
2009-11-18 12:10:00,60.95,60.97,60.87,60.87,7100.0,46.5308,46.546,46.4697,46.4697,7100.0
2009-11-18 12:20:00,60.88,60.9,60.85,60.88,18400.0,46.4773,46.4926,46.4544,46.4773,18400.0
2009-11-18 12:30:00,60.89,60.93,60.87,60.89,4000.0,46.485,46.5155,46.4697,46.485,4000.0
2009-11-18 12:40:00,60.91,60.94,60.9,60.9,23700.0,46.5002,46.5231,46.4926,46.4926,23700.0
2009-11-18 12:50:00,60.89,60.9,60.78,60.79,30100.0,46.485,46.4926,46.401,46.4086,30100.0
2009-11-18 13:00:00,60.79,60.79,60.72,60.78,42900.0,46.4086,46.4086,46.3552,46.401,42900.0
2009-11-18 13:10:00,60.79,60.8,60.72,60.73,37500.0,46.4086,46.4162,46.3552,46.3628,37500.0
2009-11-18 13:20:00,60.72,60.74,60.68,60.74,26200.0,46.3552,46.3704,46.3246,46.3704,26200.0
2009-11-18 13:30:00,60.75,60.8,60.75,60.8,28300.0,46.3781,46.4162,46.3781,46.4162,28300.0
2009-11-18 13:40:00,60.81,60.86,60.8,60.81,30600.0,46.4239,46.462,46.4162,46.4239,30600.0
2009-11-18 13:50:00,60.82,60.83,60.79,60.82,10200.0,46.4315,46.4391,46.4086,46.4315,10200.0
2009-11-18 14:00:00,60.8,60.89,60.8,60.88,23500.0,46.4162,46.485,46.4162,46.4773,23500.0
2009-11-18 14:10:00,60.88,60.91,60.86,60.86,21800.0,46.4773,46.5002,46.462,46.462,21800.0
2009-11-18 14:20:00,60.86,60.89,60.86,60.86,26400.0,46.462,46.485,46.462,46.462,26400.0
2009-11-18 14:30:00,60.85,60.87,60.84,60.86,10400.0,46.4544,46.4697,46.4468,46.462,10400.0
2009-11-18 14:40:00,60.87,60.89,60.82,60.84,10500.0,46.4697,46.485,46.4315,46.4468,10500.0
2009-11-18 14:50:00,60.83,60.84,60.76,60.81,21700.0,46.4391,46.4468,46.3857,46.4239,21700.0
2009-11-18 15:00:00,60.82,60.89,60.82,60.89,15200.0,46.4315,46.485,46.4315,46.485,15200.0
2009-11-18 15:10:00,60.89,60.95,60.87,60.91,34400.0,46.485,46.5308,46.4697,46.5002,34400.0
2009-11-18 15:20:00,60.9,60.95,60.89,60.93,9600.0,46.4926,46.5308,46.485,46.5155,9600.0
2009-11-18 15:30:00,60.93,60.93,60.87,60.9,30900.0,46.5155,46.5155,46.4697,46.4926,30900.0
2009-11-18 15:40:00,60.9,60.97,60.89,60.95,100500.0,46.4926,46.546,46.485,46.5308,100500.0
2009-11-18 15:50:00,60.96,61.03,60.95,61.03,78900.0,46.5384,46.5918,46.5308,46.5918,78900.0
2009-11-19 09:30:00,60.59,60.62,60.24,60.26,195500.0,46.2559,46.2788,45.9887,46.004,195500.0
2009-11-19 09:40:00,60.26,60.26,60.06,60.11,147300.0,46.004,46.004,45.8513,45.8895,147300.0
2009-11-19 09:50:00,60.13,60.13,59.88,60.0,108900.0,45.9047,45.9047,45.7139,45.8055,108900.0
2009-11-19 10:00:00,60.01,60.07,59.93,60.03,115000.0,45.8131,45.8589,45.7521,45.8284,115000.0
2009-11-19 10:10:00,60.07,60.1,59.99,60.0,40800.0,45.8589,45.8818,45.7979,45.8055,40800.0
2009-11-19 10:20:00,60.01,60.15,60.01,60.1,49000.0,45.8131,45.92,45.8131,45.8818,49000.0
2009-11-19 10:30:00,60.09,60.09,60.0,60.04,38500.0,45.8742,45.8742,45.8055,45.836,38500.0
2009-11-19 10:40:00,60.04,60.05,59.87,59.91,317800.0,45.836,45.8437,45.7063,45.7368,317800.0
2009-11-19 10:50:00,59.89,59.94,59.84,59.88,267000.0,45.7215,45.7597,45.6834,45.7139,267000.0
2009-11-19 11:00:00,59.87,59.9,59.81,59.84,52600.0,45.7063,45.7292,45.6605,45.6834,52600.0
2009-11-19 11:10:00,59.85,59.95,59.84,59.91,38300.0,45.691,45.7673,45.6834,45.7368,38300.0
2009-11-19 11:20:00,59.91,59.94,59.89,59.94,20200.0,45.7368,45.7597,45.7215,45.7597,20200.0
2009-11-19 11:30:00,59.95,59.96,59.92,59.93,17700.0,45.7673,45.775,45.7444,45.7521,17700.0
2009-11-19 11:40:00,59.93,59.97,59.92,59.92,12200.0,45.7521,45.7826,45.7444,45.7444,12200.0
2009-11-19 11:50:00,59.93,60.03,59.91,60.02,9100.0,45.7521,45.8284,45.7368,45.8208,9100.0
2009-11-19 12:00:00,60.01,60.03,60.0,60.02,7000.0,45.8131,45.8284,45.8055,45.8208,7000.0
2009-11-19 12:10:00,60.03,60.04,60.0,60.02,6800.0,45.8284,45.836,45.8055,45.8208,6800.0
2009-11-19 12:20:00,60.02,60.06,60.0,60.05,12800.0,45.8208,45.8513,45.8055,45.8437,12800.0
2009-11-19 12:30:00,60.07,60.1,60.05,60.1,33500.0,45.8589,45.8818,45.8437,45.8818,33500.0
2009-11-19 12:40:00,60.1,60.1,60.04,60.04,5200.0,45.8818,45.8818,45.836,45.836,5200.0
2009-11-19 12:50:00,60.02,60.02,59.97,60.02,10500.0,45.8208,45.8208,45.7826,45.8208,10500.0
2009-11-19 13:00:00,60.01,60.07,60.0,60.02,6600.0,45.8131,45.8589,45.8055,45.8208,6600.0
2009-11-19 13:10:00,60.0,60.0,59.92,59.94,15800.0,45.8055,45.8055,45.7444,45.7597,15800.0
2009-11-19 13:20:00,59.92,59.97,59.92,59.96,26600.0,45.7444,45.7826,45.7444,45.775,26600.0
2009-11-19 13:30:00,59.98,60.05,59.98,60.04,5500.0,45.7902,45.8437,45.7902,45.836,5500.0
2009-11-19 13:40:00,60.03,60.04,60.0,60.04,9500.0,45.8284,45.836,45.8055,45.836,9500.0
2009-11-19 13:50:00,60.04,60.09,60.04,60.05,10100.0,45.836,45.8742,45.836,45.8437,10100.0
2009-11-19 14:00:00,60.04,60.04,59.95,59.95,24900.0,45.836,45.836,45.7673,45.7673,24900.0
2009-11-19 14:10:00,59.99,59.99,59.92,59.97,34200.0,45.7979,45.7979,45.7444,45.7826,34200.0
2009-11-19 14:20:00,59.97,60.08,59.97,60.04,33300.0,45.7826,45.8666,45.7826,45.836,33300.0
2009-11-19 14:30:00,60.04,60.06,60.03,60.04,13200.0,45.836,45.8513,45.8284,45.836,13200.0
2009-11-19 14:40:00,60.04,60.12,60.04,60.07,8700.0,45.836,45.8971,45.836,45.8589,8700.0
2009-11-19 14:50:00,60.1,60.17,60.1,60.11,21000.0,45.8818,45.9353,45.8818,45.8895,21000.0
2009-11-19 15:00:00,60.1,60.12,60.03,60.05,30700.0,45.8818,45.8971,45.8284,45.8437,30700.0
2009-11-19 15:10:00,60.05,60.14,60.03,60.13,35400.0,45.8437,45.9124,45.8284,45.9047,35400.0
2009-11-19 15:20:00,60.12,60.13,60.08,60.09,14300.0,45.8971,45.9047,45.8666,45.8742,14300.0
2009-11-19 15:30:00,60.09,60.12,60.06,60.07,32600.0,45.8742,45.8971,45.8513,45.8589,32600.0
2009-11-19 15:40:00,60.09,60.27,60.07,60.26,83700.0,45.8742,46.0116,45.8589,46.004,83700.0
2009-11-19 15:50:00,60.26,60.27,60.17,60.2,63300.0,46.004,46.0116,45.9353,45.9582,63300.0
2009-11-20 09:30:00,59.86,60.1,59.85,60.1,127600.0,45.6986,45.8818,45.691,45.8818,127600.0
2009-11-20 09:40:00,60.1,60.13,60.0,60.03,64800.0,45.8818,45.9047,45.8055,45.8284,64800.0
2009-11-20 09:50:00,60.04,60.06,59.92,59.96,43800.0,45.836,45.8513,45.7444,45.775,43800.0
2009-11-20 10:00:00,59.93,59.96,59.81,59.89,94200.0,45.7521,45.775,45.6605,45.7215,94200.0
2009-11-20 10:10:00,59.9,60.04,59.88,59.99,187500.0,45.7292,45.836,45.7139,45.7979,187500.0
2009-11-20 10:20:00,60.01,60.02,59.89,59.99,51700.0,45.8131,45.8208,45.7215,45.7979,51700.0
2009-11-20 10:30:00,59.99,59.99,59.88,59.92,28600.0,45.7979,45.7979,45.7139,45.7444,28600.0
2009-11-20 10:40:00,59.92,59.92,59.8,59.86,64400.0,45.7444,45.7444,45.6528,45.6986,64400.0
2009-11-20 10:50:00,59.86,59.86,59.79,59.8,46700.0,45.6986,45.6986,45.6452,45.6528,46700.0
2009-11-20 11:00:00,59.8,59.91,59.8,59.85,31500.0,45.6528,45.7368,45.6528,45.691,31500.0
2009-11-20 11:10:00,59.86,59.87,59.73,59.81,24900.0,45.6986,45.7063,45.5994,45.6605,24900.0
2009-11-20 11:20:00,59.8,59.83,59.74,59.76,18200.0,45.6528,45.6757,45.607,45.6223,18200.0
2009-11-20 11:30:00,59.77,59.8,59.73,59.78,59500.0,45.6299,45.6528,45.5994,45.6375,59500.0
2009-11-20 11:40:00,59.78,59.85,59.74,59.84,30700.0,45.6375,45.691,45.607,45.6834,30700.0
2009-11-20 11:50:00,59.85,59.87,59.81,59.84,17600.0,45.691,45.7063,45.6605,45.6834,17600.0
2009-11-20 12:00:00,59.84,59.85,59.8,59.84,35300.0,45.6834,45.691,45.6528,45.6834,35300.0
2009-11-20 12:10:00,59.83,59.85,59.82,59.83,16400.0,45.6757,45.691,45.6681,45.6757,16400.0
2009-11-20 12:20:00,59.83,59.83,59.78,59.8,23500.0,45.6757,45.6757,45.6375,45.6528,23500.0
2009-11-20 12:30:00,59.8,59.81,59.79,59.8,26400.0,45.6528,45.6605,45.6452,45.6528,26400.0
2009-11-20 12:40:00,59.81,59.83,59.79,59.79,18700.0,45.6605,45.6757,45.6452,45.6452,18700.0
2009-11-20 12:50:00,59.78,59.79,59.74,59.78,21100.0,45.6375,45.6452,45.607,45.6375,21100.0
2009-11-20 13:00:00,59.78,59.83,59.78,59.82,22300.0,45.6375,45.6757,45.6375,45.6681,22300.0
2009-11-20 13:10:00,59.81,59.84,59.79,59.8,22000.0,45.6605,45.6834,45.6452,45.6528,22000.0
2009-11-20 13:20:00,59.79,59.82,59.79,59.81,16200.0,45.6452,45.6681,45.6452,45.6605,16200.0
2009-11-20 13:30:00,59.82,59.82,59.8,59.81,15200.0,45.6681,45.6681,45.6528,45.6605,15200.0
2009-11-20 13:40:00,59.82,59.95,59.81,59.92,50400.0,45.6681,45.7673,45.6605,45.7444,50400.0
2009-11-20 13:50:00,59.91,59.93,59.89,59.91,18700.0,45.7368,45.7521,45.7215,45.7368,18700.0
2009-11-20 14:00:00,59.92,59.95,59.9,59.93,17700.0,45.7444,45.7673,45.7292,45.7521,17700.0
2009-11-20 14:10:00,59.93,59.96,59.92,59.92,17200.0,45.7521,45.775,45.7444,45.7444,17200.0
2009-11-20 14:20:00,59.92,59.97,59.91,59.96,21100.0,45.7444,45.7826,45.7368,45.775,21100.0
2009-11-20 14:30:00,59.96,60.01,59.95,60.01,55300.0,45.775,45.8131,45.7673,45.8131,55300.0
2009-11-20 14:40:00,60.01,60.01,59.91,59.95,65400.0,45.8131,45.8131,45.7368,45.7673,65400.0
2009-11-20 14:50:00,59.94,59.95,59.9,59.92,24400.0,45.7597,45.7673,45.7292,45.7444,24400.0
2009-11-20 15:00:00,59.92,59.95,59.9,59.94,19200.0,45.7444,45.7673,45.7292,45.7597,19200.0
2009-11-20 15:10:00,59.95,59.95,59.92,59.94,15300.0,45.7673,45.7673,45.7444,45.7597,15300.0
2009-11-20 15:20:00,59.95,60.02,59.95,60.01,39000.0,45.7673,45.8208,45.7673,45.8131,39000.0
2009-11-20 15:30:00,60.02,60.13,60.01,60.06,90300.0,45.8208,45.9047,45.8131,45.8513,90300.0
2009-11-20 15:40:00,60.07,60.1,60.0,60.02,67400.0,45.8589,45.8818,45.8055,45.8208,67400.0
2009-11-20 15:50:00,60.03,60.04,59.99,60.02,133900.0,45.8284,45.836,45.7979,45.8208,133900.0
2009-11-23 09:30:00,60.71,60.92,60.7,60.89,154900.0,46.3475,46.5079,46.3399,46.485,154900.0
2009-11-23 09:40:00,60.87,61.03,60.87,60.97,143400.0,46.4697,46.5918,46.4697,46.546,143400.0
2009-11-23 09:50:00,60.97,61.11,60.94,61.11,88000.0,46.546,46.6529,46.5231,46.6529,88000.0
2009-11-23 10:00:00,61.09,61.15,61.02,61.11,172200.0,46.6376,46.6834,46.5842,46.6529,172200.0
2009-11-23 10:10:00,61.11,61.12,61.06,61.07,52800.0,46.6529,46.6605,46.6147,46.6224,52800.0
2009-11-23 10:20:00,61.06,61.09,61.01,61.06,70300.0,46.6147,46.6376,46.5766,46.6147,70300.0
2009-11-23 10:30:00,61.07,61.1,61.04,61.08,40700.0,46.6224,46.6453,46.5995,46.63,40700.0
2009-11-23 10:40:00,61.08,61.08,61.0,61.02,35900.0,46.63,46.63,46.5689,46.5842,35900.0
2009-11-23 10:50:00,61.02,61.03,60.93,60.94,89600.0,46.5842,46.5918,46.5155,46.5231,89600.0
2009-11-23 11:00:00,60.96,61.0,60.95,60.99,19900.0,46.5384,46.5689,46.5308,46.5613,19900.0
2009-11-23 11:10:00,60.99,61.0,60.93,60.96,18800.0,46.5613,46.5689,46.5155,46.5384,18800.0
2009-11-23 11:20:00,60.97,60.99,60.92,60.94,29700.0,46.546,46.5613,46.5079,46.5231,29700.0
2009-11-23 11:30:00,60.93,60.97,60.93,60.94,10300.0,46.5155,46.546,46.5155,46.5231,10300.0
2009-11-23 11:40:00,60.93,60.95,60.91,60.94,22000.0,46.5155,46.5308,46.5002,46.5231,22000.0
2009-11-23 11:50:00,60.94,60.94,60.83,60.84,13800.0,46.5231,46.5231,46.4391,46.4468,13800.0
2009-11-23 12:00:00,60.82,60.87,60.82,60.86,28300.0,46.4315,46.4697,46.4315,46.462,28300.0
2009-11-23 12:10:00,60.87,60.88,60.82,60.85,17800.0,46.4697,46.4773,46.4315,46.4544,17800.0
2009-11-23 12:20:00,60.83,60.85,60.79,60.79,24900.0,46.4391,46.4544,46.4086,46.4086,24900.0
2009-11-23 12:30:00,60.78,60.79,60.72,60.78,36300.0,46.401,46.4086,46.3552,46.401,36300.0
2009-11-23 12:40:00,60.78,60.82,60.76,60.79,19200.0,46.401,46.4315,46.3857,46.4086,19200.0
2009-11-23 12:50:00,60.79,60.8,60.75,60.79,19700.0,46.4086,46.4162,46.3781,46.4086,19700.0
2009-11-23 13:00:00,60.8,60.8,60.77,60.77,5500.0,46.4162,46.4162,46.3933,46.3933,5500.0
2009-11-23 13:10:00,60.78,60.78,60.72,60.77,17800.0,46.401,46.401,46.3552,46.3933,17800.0
2009-11-23 13:20:00,60.78,60.81,60.77,60.77,22400.0,46.401,46.4239,46.3933,46.3933,22400.0
2009-11-23 13:30:00,60.77,60.82,60.75,60.81,9000.0,46.3933,46.4315,46.3781,46.4239,9000.0
2009-11-23 13:40:00,60.8,60.8,60.74,60.74,12200.0,46.4162,46.4162,46.3704,46.3704,12200.0
2009-11-23 13:50:00,60.74,60.74,60.69,60.72,14000.0,46.3704,46.3704,46.3323,46.3552,14000.0
2009-11-23 14:00:00,60.72,60.73,60.68,60.68,33300.0,46.3552,46.3628,46.3246,46.3246,33300.0
2009-11-23 14:10:00,60.68,60.68,60.62,60.65,25600.0,46.3246,46.3246,46.2788,46.3017,25600.0
2009-11-23 14:20:00,60.65,60.69,60.64,60.69,11600.0,46.3017,46.3323,46.2941,46.3323,11600.0
2009-11-23 14:30:00,60.69,60.74,60.69,60.72,19200.0,46.3323,46.3704,46.3323,46.3552,19200.0
2009-11-23 14:40:00,60.72,60.75,60.72,60.74,9000.0,46.3552,46.3781,46.3552,46.3704,9000.0
2009-11-23 14:50:00,60.75,60.75,60.71,60.71,19100.0,46.3781,46.3781,46.3475,46.3475,19100.0
2009-11-23 15:00:00,60.7,60.77,60.7,60.75,45000.0,46.3399,46.3933,46.3399,46.3781,45000.0
2009-11-23 15:10:00,60.75,60.79,60.75,60.77,15100.0,46.3781,46.4086,46.3781,46.3933,15100.0
2009-11-23 15:20:00,60.77,60.77,60.7,60.71,21500.0,46.3933,46.3933,46.3399,46.3475,21500.0
2009-11-23 15:30:00,60.7,60.72,60.58,60.63,59200.0,46.3399,46.3552,46.2483,46.2865,59200.0
2009-11-23 15:40:00,60.65,60.67,60.59,60.67,49100.0,46.3017,46.317,46.2559,46.317,49100.0
2009-11-23 15:50:00,60.67,60.77,60.65,60.75,40100.0,46.317,46.3933,46.3017,46.3781,40100.0
2009-11-24 09:30:00,60.78,60.81,60.62,60.66,77300.0,46.401,46.4239,46.2788,46.3094,77300.0
2009-11-24 09:40:00,60.64,60.72,60.48,60.54,36100.0,46.2941,46.3552,46.1719,46.2178,36100.0
2009-11-24 09:50:00,60.53,60.53,60.29,60.3,151700.0,46.2101,46.2101,46.0269,46.0345,151700.0
2009-11-24 10:00:00,60.33,60.57,60.27,60.32,276100.0,46.0574,46.2407,46.0116,46.0498,276100.0
2009-11-24 10:10:00,60.32,60.43,60.27,60.4,79800.0,46.0498,46.1338,46.0116,46.1109,79800.0
2009-11-24 10:20:00,60.4,60.43,60.38,60.4,9700.0,46.1109,46.1338,46.0956,46.1109,9700.0
2009-11-24 10:30:00,60.39,60.57,60.39,60.56,44000.0,46.1032,46.2407,46.1032,46.233,44000.0
2009-11-24 10:40:00,60.56,60.73,60.56,60.68,34900.0,46.233,46.3628,46.233,46.3246,34900.0
2009-11-24 10:50:00,60.69,60.72,60.65,60.67,18500.0,46.3323,46.3552,46.3017,46.317,18500.0
2009-11-24 11:00:00,60.66,60.7,60.64,60.66,20600.0,46.3094,46.3399,46.2941,46.3094,20600.0
2009-11-24 11:10:00,60.67,60.69,60.53,60.54,41000.0,46.317,46.3323,46.2101,46.2178,41000.0
2009-11-24 11:20:00,60.52,60.54,60.47,60.5,37800.0,46.2025,46.2178,46.1643,46.1872,37800.0
2009-11-24 11:30:00,60.49,60.53,60.45,60.5,50500.0,46.1796,46.2101,46.149,46.1872,50500.0
2009-11-24 11:40:00,60.51,60.53,60.48,60.53,13700.0,46.1948,46.2101,46.1719,46.2101,13700.0
2009-11-24 11:50:00,60.53,60.58,60.51,60.58,72900.0,46.2101,46.2483,46.1948,46.2483,72900.0
2009-11-24 12:00:00,60.58,60.61,60.55,60.57,65300.0,46.2483,46.2712,46.2254,46.2407,65300.0
2009-11-24 12:10:00,60.58,60.61,60.56,60.57,28300.0,46.2483,46.2712,46.233,46.2407,28300.0
2009-11-24 12:20:00,60.58,60.59,60.56,60.56,20100.0,46.2483,46.2559,46.233,46.233,20100.0
2009-11-24 12:30:00,60.56,60.6,60.55,60.58,180400.0,46.233,46.2636,46.2254,46.2483,180400.0
2009-11-24 12:40:00,60.59,60.59,60.5,60.51,37000.0,46.2559,46.2559,46.1872,46.1948,37000.0
2009-11-24 12:50:00,60.52,60.52,60.5,60.5,8200.0,46.2025,46.2025,46.1872,46.1872,8200.0
2009-11-24 13:00:00,60.51,60.61,60.5,60.59,36700.0,46.1948,46.2712,46.1872,46.2559,36700.0
2009-11-24 13:10:00,60.6,60.62,60.6,60.62,30500.0,46.2636,46.2788,46.2636,46.2788,30500.0
2009-11-24 13:20:00,60.61,60.61,60.6,60.61,9800.0,46.2712,46.2712,46.2636,46.2712,9800.0
2009-11-24 13:30:00,60.6,60.63,60.6,60.63,14000.0,46.2636,46.2865,46.2636,46.2865,14000.0
2009-11-24 13:40:00,60.63,60.63,60.61,60.61,14600.0,46.2865,46.2865,46.2712,46.2712,14600.0
2009-11-24 13:50:00,60.61,60.61,60.57,60.59,13300.0,46.2712,46.2712,46.2407,46.2559,13300.0
2009-11-24 14:00:00,60.6,60.66,60.52,60.64,71100.0,46.2636,46.3094,46.2025,46.2941,71100.0
2009-11-24 14:10:00,60.64,60.67,60.63,60.67,32500.0,46.2941,46.317,46.2865,46.317,32500.0
2009-11-24 14:20:00,60.66,60.73,60.65,60.7,38500.0,46.3094,46.3628,46.3017,46.3399,38500.0
2009-11-24 14:30:00,60.7,60.71,60.68,60.71,17200.0,46.3399,46.3475,46.3246,46.3475,17200.0
2009-11-24 14:40:00,60.71,60.83,60.71,60.81,114100.0,46.3475,46.4391,46.3475,46.4239,114100.0
2009-11-24 14:50:00,60.81,60.83,60.79,60.79,35900.0,46.4239,46.4391,46.4086,46.4086,35900.0
2009-11-24 15:00:00,60.78,60.81,60.77,60.78,15100.0,46.401,46.4239,46.3933,46.401,15100.0
2009-11-24 15:10:00,60.78,60.78,60.72,60.72,17700.0,46.401,46.401,46.3552,46.3552,17700.0
2009-11-24 15:20:00,60.72,60.77,60.71,60.74,14400.0,46.3552,46.3933,46.3475,46.3704,14400.0
2009-11-24 15:30:00,60.74,60.74,60.68,60.7,24500.0,46.3704,46.3704,46.3246,46.3399,24500.0
2009-11-24 15:40:00,60.71,60.72,60.64,60.65,72400.0,46.3475,46.3552,46.2941,46.3017,72400.0
2009-11-24 15:50:00,60.66,60.74,60.65,60.74,152200.0,46.3094,46.3704,46.3017,46.3704,152200.0
2009-11-25 09:30:00,60.87,60.9,60.73,60.82,85000.0,46.4697,46.4926,46.3628,46.4315,85000.0
2009-11-25 09:40:00,60.8,60.81,60.69,60.74,31600.0,46.4162,46.4239,46.3323,46.3704,31600.0
2009-11-25 09:50:00,60.74,60.83,60.72,60.8,27200.0,46.3704,46.4391,46.3552,46.4162,27200.0
2009-11-25 10:00:00,60.81,60.91,60.79,60.9,37200.0,46.4239,46.5002,46.4086,46.4926,37200.0
2009-11-25 10:10:00,60.89,60.92,60.83,60.92,47000.0,46.485,46.5079,46.4391,46.5079,47000.0
2009-11-25 10:20:00,60.91,60.91,60.76,60.8,55900.0,46.5002,46.5002,46.3857,46.4162,55900.0
2009-11-25 10:30:00,60.8,60.87,60.8,60.86,19100.0,46.4162,46.4697,46.4162,46.462,19100.0
2009-11-25 10:40:00,60.84,60.96,60.84,60.91,31000.0,46.4468,46.5384,46.4468,46.5002,31000.0
2009-11-25 10:50:00,60.91,60.92,60.85,60.88,123000.0,46.5002,46.5079,46.4544,46.4773,123000.0
2009-11-25 11:00:00,60.88,60.97,60.88,60.95,24400.0,46.4773,46.546,46.4773,46.5308,24400.0
2009-11-25 11:10:00,60.95,61.01,60.92,61.0,26700.0,46.5308,46.5766,46.5079,46.5689,26700.0
2009-11-25 11:20:00,61.01,61.01,60.95,60.99,11900.0,46.5766,46.5766,46.5308,46.5613,11900.0
2009-11-25 11:30:00,60.99,61.03,60.97,61.03,16900.0,46.5613,46.5918,46.546,46.5918,16900.0
2009-11-25 11:40:00,61.03,61.05,61.0,61.02,14400.0,46.5918,46.6071,46.5689,46.5842,14400.0
2009-11-25 11:50:00,61.0,61.01,60.99,60.99,4300.0,46.5689,46.5766,46.5613,46.5613,4300.0
2009-11-25 12:00:00,61.0,61.01,60.92,60.92,9300.0,46.5689,46.5766,46.5079,46.5079,9300.0
2009-11-25 12:10:00,60.92,60.93,60.88,60.93,9300.0,46.5079,46.5155,46.4773,46.5155,9300.0
2009-11-25 12:20:00,60.92,60.94,60.91,60.91,4400.0,46.5079,46.5231,46.5002,46.5002,4400.0
2009-11-25 12:30:00,60.93,60.93,60.88,60.88,12600.0,46.5155,46.5155,46.4773,46.4773,12600.0
2009-11-25 12:40:00,60.88,60.92,60.88,60.91,8600.0,46.4773,46.5079,46.4773,46.5002,8600.0
2009-11-25 12:50:00,60.91,60.93,60.9,60.93,7800.0,46.5002,46.5155,46.4926,46.5155,7800.0
2009-11-25 13:00:00,60.92,60.94,60.91,60.94,8200.0,46.5079,46.5231,46.5002,46.5231,8200.0
2009-11-25 13:10:00,60.94,60.96,60.94,60.95,12800.0,46.5231,46.5384,46.5231,46.5308,12800.0
2009-11-25 13:20:00,60.95,60.96,60.92,60.96,7500.0,46.5308,46.5384,46.5079,46.5384,7500.0
2009-11-25 13:30:00,60.95,60.95,60.94,60.94,4400.0,46.5308,46.5308,46.5231,46.5231,4400.0
2009-11-25 13:40:00,60.95,60.95,60.95,60.95,3000.0,46.5308,46.5308,46.5308,46.5308,3000.0
2009-11-25 13:50:00,60.96,60.97,60.94,60.97,8300.0,46.5384,46.546,46.5231,46.546,8300.0
2009-11-25 14:00:00,60.96,60.97,60.91,60.91,18200.0,46.5384,46.546,46.5002,46.5002,18200.0
2009-11-25 14:10:00,60.9,60.97,60.9,60.97,11300.0,46.4926,46.546,46.4926,46.546,11300.0
2009-11-25 14:20:00,60.96,60.99,60.96,60.99,13500.0,46.5384,46.5613,46.5384,46.5613,13500.0
2009-11-25 14:30:00,60.98,60.99,60.97,60.98,11300.0,46.5537,46.5613,46.546,46.5537,11300.0
2009-11-25 14:40:00,60.98,61.07,60.98,61.05,27500.0,46.5537,46.6224,46.5537,46.6071,27500.0
2009-11-25 14:50:00,61.03,61.05,61.02,61.04,14500.0,46.5918,46.6071,46.5842,46.5995,14500.0
2009-11-25 15:00:00,61.03,61.03,61.01,61.01,28300.0,46.5918,46.5918,46.5766,46.5766,28300.0
2009-11-25 15:10:00,61.01,61.02,60.98,61.01,28400.0,46.5766,46.5842,46.5537,46.5766,28400.0
2009-11-25 15:20:00,61.01,61.05,61.01,61.03,39900.0,46.5766,46.6071,46.5766,46.5918,39900.0
2009-11-25 15:30:00,61.02,61.04,60.99,61.0,26600.0,46.5842,46.5995,46.5613,46.5689,26600.0
2009-11-25 15:40:00,61.01,61.03,60.96,60.97,36000.0,46.5766,46.5918,46.5384,46.546,36000.0
2009-11-25 15:50:00,60.97,61.03,60.97,61.0,106800.0,46.546,46.5918,46.546,46.5689,106800.0
2009-11-27 09:30:00,59.37,59.63,59.29,59.62,222300.0,45.3245,45.523,45.2635,45.5154,222300.0
2009-11-27 09:40:00,59.62,59.79,59.59,59.71,113100.0,45.5154,45.6452,45.4925,45.5841,113100.0
2009-11-27 09:50:00,59.73,59.84,59.72,59.79,90800.0,45.5994,45.6834,45.5917,45.6452,90800.0
2009-11-27 10:00:00,59.81,60.04,59.8,59.87,48500.0,45.6605,45.836,45.6528,45.7063,48500.0
2009-11-27 10:10:00,59.88,60.02,59.88,60.02,40900.0,45.7139,45.8208,45.7139,45.8208,40900.0
2009-11-27 10:20:00,60.02,60.1,59.99,60.02,16300.0,45.8208,45.8818,45.7979,45.8208,16300.0
2009-11-27 10:30:00,59.96,60.1,59.96,60.09,18000.0,45.775,45.8818,45.775,45.8742,18000.0
2009-11-27 10:40:00,60.09,60.2,60.07,60.2,14600.0,45.8742,45.9582,45.8589,45.9582,14600.0
2009-11-27 10:50:00,60.19,60.34,60.18,60.25,28700.0,45.9506,46.0651,45.9429,45.9964,28700.0
2009-11-27 11:00:00,60.25,60.42,60.25,60.38,27600.0,45.9964,46.1261,45.9964,46.0956,27600.0
2009-11-27 11:10:00,60.37,60.39,60.28,60.28,38900.0,46.088,46.1032,46.0193,46.0193,38900.0
2009-11-27 11:20:00,60.25,60.25,60.17,60.24,12000.0,45.9964,45.9964,45.9353,45.9887,12000.0
2009-11-27 11:30:00,60.2,60.21,60.14,60.18,31500.0,45.9582,45.9658,45.9124,45.9429,31500.0
2009-11-27 11:40:00,60.19,60.26,60.19,60.21,7000.0,45.9506,46.004,45.9506,45.9658,7000.0
2009-11-27 11:50:00,60.23,60.27,60.2,60.22,30400.0,45.9811,46.0116,45.9582,45.9735,30400.0
2009-11-27 12:00:00,60.21,60.23,60.09,60.14,35300.0,45.9658,45.9811,45.8742,45.9124,35300.0
2009-11-27 12:10:00,60.13,60.16,60.12,60.13,8000.0,45.9047,45.9276,45.8971,45.9047,8000.0
2009-11-27 12:20:00,60.09,60.09,60.05,60.07,19600.0,45.8742,45.8742,45.8437,45.8589,19600.0
2009-11-27 12:30:00,60.1,60.17,60.09,60.15,52500.0,45.8818,45.9353,45.8742,45.92,52500.0
2009-11-27 12:40:00,60.19,60.35,60.16,60.3,31400.0,45.9506,46.0727,45.9276,46.0345,31400.0
2009-11-27 12:50:00,60.3,60.3,59.99,60.02,69800.0,46.0345,46.0345,45.7979,45.8208,69800.0
2009-11-27 13:00:00,60.01,60.05,59.86,59.94,35700.0,45.8131,45.8437,45.6986,45.7597,35700.0
2009-11-27 13:10:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 13:20:00,59.99,59.99,59.98,59.99,700.0,45.7979,45.7979,45.7902,45.7979,700.0
2009-11-27 13:30:00,59.94,59.94,59.94,59.94,400.0,45.7597,45.7597,45.7597,45.7597,400.0
2009-11-27 13:40:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 13:50:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 14:00:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 14:10:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 14:20:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 14:30:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 14:40:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 14:50:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 15:00:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 15:10:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 15:20:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 15:30:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 15:40:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 15:50:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-30 09:30:00,59.97,60.05,59.78,59.94,129400.0,45.7826,45.8437,45.6375,45.7597,129400.0
2009-11-30 09:40:00,59.93,60.1,59.78,59.98,197200.0,45.7521,45.8818,45.6375,45.7902,197200.0
2009-11-30 09:50:00,59.96,60.04,59.87,60.01,109600.0,45.775,45.836,45.7063,45.8131,109600.0
2009-11-30 10:00:00,60.03,60.19,60.02,60.17,50100.0,45.8284,45.9506,45.8208,45.9353,50100.0
2009-11-30 10:10:00,60.15,60.19,60.11,60.16,25000.0,45.92,45.9506,45.8895,45.9276,25000.0
2009-11-30 10:20:00,60.15,60.22,60.11,60.2,29500.0,45.92,45.9735,45.8895,45.9582,29500.0
2009-11-30 10:30:00,60.24,60.29,60.22,60.23,27700.0,45.9887,46.0269,45.9735,45.9811,27700.0
2009-11-30 10:40:00,60.23,60.23,60.09,60.13,22300.0,45.9811,45.9811,45.8742,45.9047,22300.0
2009-11-30 10:50:00,60.11,60.11,60.03,60.08,19600.0,45.8895,45.8895,45.8284,45.8666,19600.0
2009-11-30 11:00:00,60.06,60.06,59.91,60.0,29600.0,45.8513,45.8513,45.7368,45.8055,29600.0
2009-11-30 11:10:00,59.99,59.99,59.84,59.91,51400.0,45.7979,45.7979,45.6834,45.7368,51400.0
2009-11-30 11:20:00,59.93,59.93,59.79,59.81,36700.0,45.7521,45.7521,45.6452,45.6605,36700.0
2009-11-30 11:30:00,59.8,59.81,59.68,59.76,34000.0,45.6528,45.6605,45.5612,45.6223,34000.0
2009-11-30 11:40:00,59.8,59.81,59.74,59.75,31300.0,45.6528,45.6605,45.607,45.6146,31300.0
2009-11-30 11:50:00,59.74,59.76,59.68,59.73,35200.0,45.607,45.6223,45.5612,45.5994,35200.0
2009-11-30 12:00:00,59.75,59.81,59.73,59.79,16700.0,45.6146,45.6605,45.5994,45.6452,16700.0
2009-11-30 12:10:00,59.78,59.89,59.76,59.87,44700.0,45.6375,45.7215,45.6223,45.7063,44700.0
2009-11-30 12:20:00,59.85,59.86,59.83,59.84,11400.0,45.691,45.6986,45.6757,45.6834,11400.0
2009-11-30 12:30:00,59.85,59.85,59.71,59.78,54300.0,45.691,45.691,45.5841,45.6375,54300.0
2009-11-30 12:40:00,59.8,59.81,59.75,59.79,23600.0,45.6528,45.6605,45.6146,45.6452,23600.0
2009-11-30 12:50:00,59.78,59.79,59.73,59.74,8200.0,45.6375,45.6452,45.5994,45.607,8200.0
2009-11-30 13:00:00,59.75,59.8,59.73,59.77,4600.0,45.6146,45.6528,45.5994,45.6299,4600.0
2009-11-30 13:10:00,59.75,59.8,59.75,59.8,5200.0,45.6146,45.6528,45.6146,45.6528,5200.0
2009-11-30 13:20:00,59.8,59.84,59.8,59.83,5500.0,45.6528,45.6834,45.6528,45.6757,5500.0
2009-11-30 13:30:00,59.87,59.9,59.83,59.84,21300.0,45.7063,45.7292,45.6757,45.6834,21300.0
2009-11-30 13:40:00,59.85,59.86,59.79,59.86,22200.0,45.691,45.6986,45.6452,45.6986,22200.0
2009-11-30 13:50:00,59.87,59.97,59.87,59.93,25700.0,45.7063,45.7826,45.7063,45.7521,25700.0
2009-11-30 14:00:00,59.93,59.93,59.87,59.89,32100.0,45.7521,45.7521,45.7063,45.7215,32100.0
2009-11-30 14:10:00,59.88,59.95,59.88,59.94,10200.0,45.7139,45.7673,45.7139,45.7597,10200.0
2009-11-30 14:20:00,59.94,59.94,59.87,59.9,13100.0,45.7597,45.7597,45.7063,45.7292,13100.0
2009-11-30 14:30:00,59.88,59.93,59.87,59.9,9600.0,45.7139,45.7521,45.7063,45.7292,9600.0
2009-11-30 14:40:00,59.89,59.91,59.86,59.89,17300.0,45.7215,45.7368,45.6986,45.7215,17300.0
2009-11-30 14:50:00,59.89,59.89,59.82,59.85,9800.0,45.7215,45.7215,45.6681,45.691,9800.0
2009-11-30 15:00:00,59.86,59.92,59.85,59.92,23300.0,45.6986,45.7444,45.691,45.7444,23300.0
2009-11-30 15:10:00,59.94,60.1,59.92,60.07,43300.0,45.7597,45.8818,45.7444,45.8589,43300.0
2009-11-30 15:20:00,60.07,60.09,60.0,60.07,78200.0,45.8589,45.8742,45.8055,45.8589,78200.0
2009-11-30 15:30:00,60.09,60.22,60.09,60.21,80800.0,45.8742,45.9735,45.8742,45.9658,80800.0
2009-11-30 15:40:00,60.19,60.2,60.12,60.16,81900.0,45.9506,45.9582,45.8971,45.9276,81900.0
2009-11-30 15:50:00,60.15,60.29,60.14,60.22,146000.0,45.92,46.0269,45.9124,45.9735,146000.0
2009-12-01 09:30:00,60.76,60.92,60.75,60.92,214000.0,46.3857,46.5079,46.3781,46.5079,214000.0
2009-12-01 09:40:00,60.95,60.97,60.84,60.87,34600.0,46.5308,46.546,46.4468,46.4697,34600.0
2009-12-01 09:50:00,60.86,60.91,60.83,60.86,30700.0,46.462,46.5002,46.4391,46.462,30700.0
2009-12-01 10:00:00,60.85,60.93,60.68,60.74,137100.0,46.4544,46.5155,46.3246,46.3704,137100.0
2009-12-01 10:10:00,60.75,60.79,60.67,60.74,35300.0,46.3781,46.4086,46.317,46.3704,35300.0
2009-12-01 10:20:00,60.74,60.77,60.64,60.77,32900.0,46.3704,46.3933,46.2941,46.3933,32900.0
2009-12-01 10:30:00,60.77,60.88,60.75,60.75,57600.0,46.3933,46.4773,46.3781,46.3781,57600.0
2009-12-01 10:40:00,60.77,60.82,60.74,60.8,23100.0,46.3933,46.4315,46.3704,46.4162,23100.0
2009-12-01 10:50:00,60.79,60.81,60.73,60.8,26700.0,46.4086,46.4239,46.3628,46.4162,26700.0
2009-12-01 11:00:00,60.82,60.87,60.8,60.85,35400.0,46.4315,46.4697,46.4162,46.4544,35400.0
2009-12-01 11:10:00,60.84,60.93,60.81,60.92,34300.0,46.4468,46.5155,46.4239,46.5079,34300.0
2009-12-01 11:20:00,60.93,60.98,60.92,60.94,66700.0,46.5155,46.5537,46.5079,46.5231,66700.0
2009-12-01 11:30:00,60.93,60.98,60.92,60.94,69400.0,46.5155,46.5537,46.5079,46.5231,69400.0
2009-12-01 11:40:00,60.94,60.95,60.9,60.91,67200.0,46.5231,46.5308,46.4926,46.5002,67200.0
2009-12-01 11:50:00,60.92,60.97,60.91,60.95,28600.0,46.5079,46.546,46.5002,46.5308,28600.0
2009-12-01 12:00:00,60.96,61.03,60.94,61.0,47400.0,46.5384,46.5918,46.5231,46.5689,47400.0
2009-12-01 12:10:00,61.01,61.03,60.99,61.0,29100.0,46.5766,46.5918,46.5613,46.5689,29100.0
2009-12-01 12:20:00,61.01,61.02,60.94,60.95,17300.0,46.5766,46.5842,46.5231,46.5308,17300.0
2009-12-01 12:30:00,60.95,60.99,60.94,60.96,44500.0,46.5308,46.5613,46.5231,46.5384,44500.0
2009-12-01 12:40:00,60.95,60.97,60.93,60.96,22700.0,46.5308,46.546,46.5155,46.5384,22700.0
2009-12-01 12:50:00,60.97,60.98,60.95,60.97,7500.0,46.546,46.5537,46.5308,46.546,7500.0
2009-12-01 13:00:00,60.97,60.98,60.95,60.96,20200.0,46.546,46.5537,46.5308,46.5384,20200.0
2009-12-01 13:10:00,60.96,61.03,60.96,61.03,44200.0,46.5384,46.5918,46.5384,46.5918,44200.0
2009-12-01 13:20:00,61.03,61.11,61.03,61.08,44100.0,46.5918,46.6529,46.5918,46.63,44100.0
2009-12-01 13:30:00,61.08,61.15,61.08,61.14,55100.0,46.63,46.6834,46.63,46.6758,55100.0
2009-12-01 13:40:00,61.13,61.14,61.08,61.13,39900.0,46.6682,46.6758,46.63,46.6682,39900.0
2009-12-01 13:50:00,61.13,61.13,61.08,61.08,12000.0,46.6682,46.6682,46.63,46.63,12000.0
2009-12-01 14:00:00,61.09,61.11,61.08,61.08,7300.0,46.6376,46.6529,46.63,46.63,7300.0
2009-12-01 14:10:00,61.06,61.07,61.04,61.05,25000.0,46.6147,46.6224,46.5995,46.6071,25000.0
2009-12-01 14:20:00,61.04,61.11,61.04,61.11,28600.0,46.5995,46.6529,46.5995,46.6529,28600.0
2009-12-01 14:30:00,61.11,61.14,61.07,61.09,19900.0,46.6529,46.6758,46.6224,46.6376,19900.0
2009-12-01 14:40:00,61.09,61.13,61.03,61.06,33500.0,46.6376,46.6682,46.5918,46.6147,33500.0
2009-12-01 14:50:00,61.07,61.07,60.97,61.01,34100.0,46.6224,46.6224,46.546,46.5766,34100.0
2009-12-01 15:00:00,61.01,61.03,60.94,61.03,34100.0,46.5766,46.5918,46.5231,46.5918,34100.0
2009-12-01 15:10:00,61.03,61.06,61.02,61.04,22500.0,46.5918,46.6147,46.5842,46.5995,22500.0
2009-12-01 15:20:00,61.03,61.03,60.98,61.0,45000.0,46.5918,46.5918,46.5537,46.5689,45000.0
2009-12-01 15:30:00,60.98,60.98,60.88,60.92,89000.0,46.5537,46.5537,46.4773,46.5079,89000.0
2009-12-01 15:40:00,60.91,61.04,60.91,61.01,70100.0,46.5002,46.5995,46.5002,46.5766,70100.0
2009-12-01 15:50:00,61.02,61.04,60.91,60.94,173800.0,46.5842,46.5995,46.5002,46.5231,173800.0
2009-12-02 09:30:00,60.96,61.12,60.93,61.08,52200.0,46.5384,46.6605,46.5155,46.63,52200.0
2009-12-02 09:40:00,61.09,61.14,60.95,61.04,61200.0,46.6376,46.6758,46.5308,46.5995,61200.0
2009-12-02 09:50:00,61.05,61.12,61.01,61.08,25200.0,46.6071,46.6605,46.5766,46.63,25200.0
2009-12-02 10:00:00,61.07,61.18,61.07,61.18,26900.0,46.6224,46.7063,46.6224,46.7063,26900.0
2009-12-02 10:10:00,61.17,61.39,61.17,61.34,66900.0,46.6987,46.8667,46.6987,46.8285,66900.0
2009-12-02 10:20:00,61.33,61.34,61.28,61.3,39400.0,46.8209,46.8285,46.7827,46.798,39400.0
2009-12-02 10:30:00,61.3,61.3,61.22,61.27,37500.0,46.798,46.798,46.7369,46.7751,37500.0
2009-12-02 10:40:00,61.28,61.3,61.23,61.25,27000.0,46.7827,46.798,46.7445,46.7598,27000.0
2009-12-02 10:50:00,61.24,61.28,61.22,61.25,29400.0,46.7521,46.7827,46.7369,46.7598,29400.0
2009-12-02 11:00:00,61.25,61.25,61.08,61.12,49100.0,46.7598,46.7598,46.63,46.6605,49100.0
2009-12-02 11:10:00,61.13,61.13,60.98,61.01,42000.0,46.6682,46.6682,46.5537,46.5766,42000.0
2009-12-02 11:20:00,61.01,61.05,60.97,61.03,89400.0,46.5766,46.6071,46.546,46.5918,89400.0
2009-12-02 11:30:00,61.03,61.1,61.02,61.08,21300.0,46.5918,46.6453,46.5842,46.63,21300.0
2009-12-02 11:40:00,61.09,61.09,61.06,61.07,12300.0,46.6376,46.6376,46.6147,46.6224,12300.0
2009-12-02 11:50:00,61.07,61.07,61.02,61.06,4700.0,46.6224,46.6224,46.5842,46.6147,4700.0
2009-12-02 12:00:00,61.06,61.09,61.03,61.03,15600.0,46.6147,46.6376,46.5918,46.5918,15600.0
2009-12-02 12:10:00,61.04,61.06,60.93,60.94,33300.0,46.5995,46.6147,46.5155,46.5231,33300.0
2009-12-02 12:20:00,60.93,60.93,60.81,60.88,117100.0,46.5155,46.5155,46.4239,46.4773,117100.0
2009-12-02 12:30:00,60.88,60.91,60.87,60.89,32100.0,46.4773,46.5002,46.4697,46.485,32100.0
2009-12-02 12:40:00,60.9,60.94,60.86,60.94,35900.0,46.4926,46.5231,46.462,46.5231,35900.0
2009-12-02 12:50:00,60.93,60.94,60.91,60.94,9700.0,46.5155,46.5231,46.5002,46.5231,9700.0
2009-12-02 13:00:00,60.94,60.94,60.9,60.94,8900.0,46.5231,46.5231,46.4926,46.5231,8900.0
2009-12-02 13:10:00,60.94,60.98,60.93,60.96,4200.0,46.5231,46.5537,46.5155,46.5384,4200.0
2009-12-02 13:20:00,60.96,60.98,60.93,60.93,9500.0,46.5384,46.5537,46.5155,46.5155,9500.0
2009-12-02 13:30:00,60.93,60.96,60.91,60.92,9800.0,46.5155,46.5384,46.5002,46.5079,9800.0
2009-12-02 13:40:00,60.92,60.98,60.91,60.98,13000.0,46.5079,46.5537,46.5002,46.5537,13000.0
2009-12-02 13:50:00,61.0,61.01,60.97,60.98,12800.0,46.5689,46.5766,46.546,46.5537,12800.0
2009-12-02 14:00:00,60.98,61.04,60.9,60.96,34300.0,46.5537,46.5995,46.4926,46.5384,34300.0
2009-12-02 14:10:00,60.96,60.99,60.84,60.88,33300.0,46.5384,46.5613,46.4468,46.4773,33300.0
2009-12-02 14:20:00,60.88,60.96,60.85,60.93,50600.0,46.4773,46.5384,46.4544,46.5155,50600.0
2009-12-02 14:30:00,60.94,61.01,60.91,60.97,35000.0,46.5231,46.5766,46.5002,46.546,35000.0
2009-12-02 14:40:00,60.98,61.0,60.94,60.99,209400.0,46.5537,46.5689,46.5231,46.5613,209400.0
2009-12-02 14:50:00,60.98,60.99,60.94,60.96,58900.0,46.5537,46.5613,46.5231,46.5384,58900.0
2009-12-02 15:00:00,60.97,60.98,60.95,60.97,14200.0,46.546,46.5537,46.5308,46.546,14200.0
2009-12-02 15:10:00,60.97,60.97,60.9,60.93,24400.0,46.546,46.546,46.4926,46.5155,24400.0
2009-12-02 15:20:00,60.93,60.99,60.92,60.96,28900.0,46.5155,46.5613,46.5079,46.5384,28900.0
2009-12-02 15:30:00,60.96,60.98,60.92,60.96,34700.0,46.5384,46.5537,46.5079,46.5384,34700.0
2009-12-02 15:40:00,60.96,61.08,60.95,61.08,171100.0,46.5384,46.63,46.5308,46.63,171100.0
2009-12-02 15:50:00,61.09,61.09,61.0,61.03,104900.0,46.6376,46.6376,46.5689,46.5918,104900.0
2009-12-03 09:30:00,61.17,61.35,61.1,61.3,59600.0,46.6987,46.8361,46.6453,46.798,59600.0
2009-12-03 09:40:00,61.31,61.49,61.31,61.4,67300.0,46.8056,46.943,46.8056,46.8743,67300.0
2009-12-03 09:50:00,61.4,61.41,61.23,61.26,67200.0,46.8743,46.8819,46.7445,46.7674,67200.0
2009-12-03 10:00:00,61.26,61.26,61.04,61.15,178500.0,46.7674,46.7674,46.5995,46.6834,178500.0
2009-12-03 10:10:00,61.15,61.18,60.88,60.93,188600.0,46.6834,46.7063,46.4773,46.5155,188600.0
2009-12-03 10:20:00,60.92,61.06,60.91,61.04,76000.0,46.5079,46.6147,46.5002,46.5995,76000.0
2009-12-03 10:30:00,61.05,61.06,60.93,60.94,51600.0,46.6071,46.6147,46.5155,46.5231,51600.0
2009-12-03 10:40:00,60.93,61.1,60.86,61.08,92900.0,46.5155,46.6453,46.462,46.63,92900.0
2009-12-03 10:50:00,61.08,61.14,61.06,61.11,101900.0,46.63,46.6758,46.6147,46.6529,101900.0
2009-12-03 11:00:00,61.11,61.15,61.1,61.12,32800.0,46.6529,46.6834,46.6453,46.6605,32800.0
2009-12-03 11:10:00,61.11,61.13,61.05,61.06,48800.0,46.6529,46.6682,46.6071,46.6147,48800.0
2009-12-03 11:20:00,61.07,61.15,61.05,61.12,39100.0,46.6224,46.6834,46.6071,46.6605,39100.0
2009-12-03 11:30:00,61.12,61.13,60.99,60.99,72200.0,46.6605,46.6682,46.5613,46.5613,72200.0
2009-12-03 11:40:00,60.98,61.02,60.97,61.0,39600.0,46.5537,46.5842,46.546,46.5689,39600.0
2009-12-03 11:50:00,61.0,61.08,61.0,61.05,61300.0,46.5689,46.63,46.5689,46.6071,61300.0
2009-12-03 12:00:00,61.02,61.05,61.0,61.02,60200.0,46.5842,46.6071,46.5689,46.5842,60200.0
2009-12-03 12:10:00,61.03,61.09,61.01,61.09,59600.0,46.5918,46.6376,46.5766,46.6376,59600.0
2009-12-03 12:20:00,61.09,61.12,61.04,61.04,40500.0,46.6376,46.6605,46.5995,46.5995,40500.0
2009-12-03 12:30:00,61.05,61.08,61.02,61.06,74200.0,46.6071,46.63,46.5842,46.6147,74200.0
2009-12-03 12:40:00,61.05,61.08,61.04,61.07,17200.0,46.6071,46.63,46.5995,46.6224,17200.0
2009-12-03 12:50:00,61.06,61.1,61.06,61.1,12500.0,46.6147,46.6453,46.6147,46.6453,12500.0
2009-12-03 13:00:00,61.09,61.09,61.04,61.05,47200.0,46.6376,46.6376,46.5995,46.6071,47200.0
2009-12-03 13:10:00,61.06,61.08,60.99,61.07,38300.0,46.6147,46.63,46.5613,46.6224,38300.0
2009-12-03 13:20:00,61.07,61.09,61.05,61.06,17700.0,46.6224,46.6376,46.6071,46.6147,17700.0
2009-12-03 13:30:00,61.08,61.14,61.06,61.12,44200.0,46.63,46.6758,46.6147,46.6605,44200.0
2009-12-03 13:40:00,61.12,61.15,61.11,61.12,25500.0,46.6605,46.6834,46.6529,46.6605,25500.0
2009-12-03 13:50:00,61.13,61.13,61.1,61.11,21200.0,46.6682,46.6682,46.6453,46.6529,21200.0
2009-12-03 14:00:00,61.11,61.16,61.07,61.09,23400.0,46.6529,46.6911,46.6224,46.6376,23400.0
2009-12-03 14:10:00,61.09,61.1,61.01,61.01,35700.0,46.6376,46.6453,46.5766,46.5766,35700.0
2009-12-03 14:20:00,61.02,61.05,61.01,61.01,28600.0,46.5842,46.6071,46.5766,46.5766,28600.0
2009-12-03 14:30:00,61.01,61.04,61.01,61.04,24800.0,46.5766,46.5995,46.5766,46.5995,24800.0
2009-12-03 14:40:00,61.04,61.09,61.03,61.03,23200.0,46.5995,46.6376,46.5918,46.5918,23200.0
2009-12-03 14:50:00,61.04,61.05,60.92,60.96,147500.0,46.5995,46.6071,46.5079,46.5384,147500.0
2009-12-03 15:00:00,60.95,60.98,60.94,60.98,40100.0,46.5308,46.5537,46.5231,46.5537,40100.0
2009-12-03 15:10:00,60.98,61.02,60.95,61.0,50800.0,46.5537,46.5842,46.5308,46.5689,50800.0
2009-12-03 15:20:00,61.0,61.0,60.88,60.88,125200.0,46.5689,46.5689,46.4773,46.4773,125200.0
2009-12-03 15:30:00,60.89,60.94,60.82,60.82,58400.0,46.485,46.5231,46.4315,46.4315,58400.0
2009-12-03 15:40:00,60.83,60.83,60.58,60.59,226800.0,46.4391,46.4391,46.2483,46.2559,226800.0
2009-12-03 15:50:00,60.58,60.59,60.44,60.52,201200.0,46.2483,46.2559,46.1414,46.2025,201200.0
2009-12-04 09:30:00,61.36,61.47,61.23,61.44,106000.0,46.8438,46.9277,46.7445,46.9048,106000.0
2009-12-04 09:40:00,61.45,61.61,61.44,61.58,68400.0,46.9125,47.0346,46.9048,47.0117,68400.0
2009-12-04 09:50:00,61.59,61.59,61.47,61.5,20800.0,47.0193,47.0193,46.9277,46.9506,20800.0
2009-12-04 10:00:00,61.51,61.54,61.3,61.4,75600.0,46.9583,46.9812,46.798,46.8743,75600.0
2009-12-04 10:10:00,61.41,61.41,61.3,61.37,113500.0,46.8819,46.8819,46.798,46.8514,113500.0
2009-12-04 10:20:00,61.37,61.43,61.32,61.38,44500.0,46.8514,46.8972,46.8132,46.859,44500.0
2009-12-04 10:30:00,61.39,61.39,61.3,61.38,41300.0,46.8667,46.8667,46.798,46.859,41300.0
2009-12-04 10:40:00,61.39,61.43,61.33,61.38,43400.0,46.8667,46.8972,46.8209,46.859,43400.0
2009-12-04 10:50:00,61.37,61.37,61.17,61.2,66800.0,46.8514,46.8514,46.6987,46.7216,66800.0
2009-12-04 11:00:00,61.2,61.2,61.1,61.19,104500.0,46.7216,46.7216,46.6453,46.714,104500.0
2009-12-04 11:10:00,61.21,61.22,61.14,61.15,11000.0,46.7292,46.7369,46.6758,46.6834,11000.0
2009-12-04 11:20:00,61.15,61.21,60.95,60.95,35200.0,46.6834,46.7292,46.5308,46.5308,35200.0
2009-12-04 11:30:00,60.95,60.95,60.79,60.79,98400.0,46.5308,46.5308,46.4086,46.4086,98400.0
2009-12-04 11:40:00,60.79,60.79,60.32,60.51,228700.0,46.4086,46.4086,46.0498,46.1948,228700.0
2009-12-04 11:50:00,60.5,60.61,60.42,60.59,42500.0,46.1872,46.2712,46.1261,46.2559,42500.0
2009-12-04 12:00:00,60.57,60.69,60.57,60.68,16300.0,46.2407,46.3323,46.2407,46.3246,16300.0
2009-12-04 12:10:00,60.7,60.73,60.65,60.66,14500.0,46.3399,46.3628,46.3017,46.3094,14500.0
2009-12-04 12:20:00,60.65,60.68,60.57,60.67,20700.0,46.3017,46.3246,46.2407,46.317,20700.0
2009-12-04 12:30:00,60.71,60.8,60.71,60.79,10400.0,46.3475,46.4162,46.3475,46.4086,10400.0
2009-12-04 12:40:00,60.77,60.83,60.75,60.75,23100.0,46.3933,46.4391,46.3781,46.3781,23100.0
2009-12-04 12:50:00,60.76,60.83,60.76,60.79,13800.0,46.3857,46.4391,46.3857,46.4086,13800.0
2009-12-04 13:00:00,60.8,60.88,60.79,60.84,8700.0,46.4162,46.4773,46.4086,46.4468,8700.0
2009-12-04 13:10:00,60.84,60.85,60.73,60.81,18800.0,46.4468,46.4544,46.3628,46.4239,18800.0
2009-12-04 13:20:00,60.79,60.79,60.68,60.7,12300.0,46.4086,46.4086,46.3246,46.3399,12300.0
2009-12-04 13:30:00,60.67,60.72,60.62,60.65,33300.0,46.317,46.3552,46.2788,46.3017,33300.0
2009-12-04 13:40:00,60.67,60.74,60.64,60.64,10900.0,46.317,46.3704,46.2941,46.2941,10900.0
2009-12-04 13:50:00,60.64,60.65,60.47,60.51,38100.0,46.2941,46.3017,46.1643,46.1948,38100.0
2009-12-04 14:00:00,60.51,60.58,60.43,60.45,108100.0,46.1948,46.2483,46.1338,46.149,108100.0
2009-12-04 14:10:00,60.45,60.55,60.43,60.44,21200.0,46.149,46.2254,46.1338,46.1414,21200.0
2009-12-04 14:20:00,60.46,60.47,60.34,60.45,94300.0,46.1567,46.1643,46.0651,46.149,94300.0
2009-12-04 14:30:00,60.46,60.67,60.46,60.65,50900.0,46.1567,46.317,46.1567,46.3017,50900.0
2009-12-04 14:40:00,60.64,60.64,60.54,60.54,9400.0,46.2941,46.2941,46.2178,46.2178,9400.0
2009-12-04 14:50:00,60.55,60.71,60.52,60.68,25000.0,46.2254,46.3475,46.2025,46.3246,25000.0
2009-12-04 15:00:00,60.67,60.8,60.64,60.73,35500.0,46.317,46.4162,46.2941,46.3628,35500.0
2009-12-04 15:10:00,60.73,60.81,60.73,60.77,40200.0,46.3628,46.4239,46.3628,46.3933,40200.0
2009-12-04 15:20:00,60.78,60.95,60.78,60.87,161600.0,46.401,46.5308,46.401,46.4697,161600.0
2009-12-04 15:30:00,60.88,60.94,60.79,60.8,97600.0,46.4773,46.5231,46.4086,46.4162,97600.0
2009-12-04 15:40:00,60.8,60.92,60.72,60.88,118100.0,46.4162,46.5079,46.3552,46.4773,118100.0
2009-12-04 15:50:00,60.88,60.89,60.83,60.88,132600.0,46.4773,46.485,46.4391,46.4773,132600.0
2009-12-07 09:30:00,60.83,61.02,60.79,60.95,41400.0,46.4391,46.5842,46.4086,46.5308,41400.0
2009-12-07 09:40:00,60.97,61.14,60.9,61.14,43700.0,46.546,46.6758,46.4926,46.6758,43700.0
2009-12-07 09:50:00,61.13,61.15,61.07,61.09,39600.0,46.6682,46.6834,46.6224,46.6376,39600.0
2009-12-07 10:00:00,61.08,61.12,60.89,60.91,61200.0,46.63,46.6605,46.485,46.5002,61200.0
2009-12-07 10:10:00,60.92,61.04,60.9,61.04,20400.0,46.5079,46.5995,46.4926,46.5995,20400.0
2009-12-07 10:20:00,61.04,61.05,60.98,61.04,15500.0,46.5995,46.6071,46.5537,46.5995,15500.0
2009-12-07 10:30:00,61.1,61.11,61.07,61.07,22900.0,46.6453,46.6529,46.6224,46.6224,22900.0
2009-12-07 10:40:00,61.03,61.03,60.98,61.0,25900.0,46.5918,46.5918,46.5537,46.5689,25900.0
2009-12-07 10:50:00,61.0,61.07,61.0,61.0,19700.0,46.5689,46.6224,46.5689,46.5689,19700.0
2009-12-07 11:00:00,61.0,61.0,60.93,60.94,17800.0,46.5689,46.5689,46.5155,46.5231,17800.0
2009-12-07 11:10:00,60.94,60.96,60.92,60.93,32800.0,46.5231,46.5384,46.5079,46.5155,32800.0
2009-12-07 11:20:00,60.95,60.95,60.91,60.91,14300.0,46.5308,46.5308,46.5002,46.5002,14300.0
2009-12-07 11:30:00,60.91,60.98,60.91,60.96,13900.0,46.5002,46.5537,46.5002,46.5384,13900.0
2009-12-07 11:40:00,60.95,61.0,60.95,60.98,18600.0,46.5308,46.5689,46.5308,46.5537,18600.0
2009-12-07 11:50:00,61.0,61.01,60.96,60.98,9000.0,46.5689,46.5766,46.5384,46.5537,9000.0
2009-12-07 12:00:00,60.99,60.99,60.95,60.99,6400.0,46.5613,46.5613,46.5308,46.5613,6400.0
2009-12-07 12:10:00,60.98,60.98,60.92,60.94,11300.0,46.5537,46.5537,46.5079,46.5231,11300.0
2009-12-07 12:20:00,60.95,60.95,60.91,60.94,14200.0,46.5308,46.5308,46.5002,46.5231,14200.0
2009-12-07 12:30:00,60.95,61.1,60.95,61.03,62600.0,46.5308,46.6453,46.5308,46.5918,62600.0
2009-12-07 12:40:00,61.04,61.12,61.02,61.1,61400.0,46.5995,46.6605,46.5842,46.6453,61400.0
2009-12-07 12:50:00,61.08,61.1,61.05,61.06,6700.0,46.63,46.6453,46.6071,46.6147,6700.0
2009-12-07 13:00:00,61.06,61.07,61.03,61.05,16500.0,46.6147,46.6224,46.5918,46.6071,16500.0
2009-12-07 13:10:00,61.04,61.14,61.04,61.1,16400.0,46.5995,46.6758,46.5995,46.6453,16400.0
2009-12-07 13:20:00,61.11,61.15,61.08,61.09,14900.0,46.6529,46.6834,46.63,46.6376,14900.0
2009-12-07 13:30:00,61.07,61.11,61.07,61.08,23100.0,46.6224,46.6529,46.6224,46.63,23100.0
2009-12-07 13:40:00,61.08,61.09,61.07,61.07,8500.0,46.63,46.6376,46.6224,46.6224,8500.0
2009-12-07 13:50:00,61.06,61.06,59.17,61.01,46100.0,46.6147,46.6147,45.1719,46.5766,46100.0
2009-12-07 14:00:00,60.99,61.02,60.98,60.99,10600.0,46.5613,46.5842,46.5537,46.5613,10600.0
2009-12-07 14:10:00,60.98,61.02,60.96,60.97,16800.0,46.5537,46.5842,46.5384,46.546,16800.0
2009-12-07 14:20:00,60.96,60.97,60.9,60.9,20400.0,46.5384,46.546,46.4926,46.4926,20400.0
2009-12-07 14:30:00,60.9,60.9,60.68,60.73,30300.0,46.4926,46.4926,46.3246,46.3628,30300.0
2009-12-07 14:40:00,60.73,60.73,60.6,60.64,43400.0,46.3628,46.3628,46.2636,46.2941,43400.0
2009-12-07 14:50:00,60.64,60.71,60.62,60.71,21900.0,46.2941,46.3475,46.2788,46.3475,21900.0
2009-12-07 15:00:00,60.71,60.73,60.65,60.73,62900.0,46.3475,46.3628,46.3017,46.3628,62900.0
2009-12-07 15:10:00,60.76,60.79,60.73,60.73,14100.0,46.3857,46.4086,46.3628,46.3628,14100.0
2009-12-07 15:20:00,60.74,60.75,60.67,60.68,29400.0,46.3704,46.3781,46.317,46.3246,29400.0
2009-12-07 15:30:00,60.7,60.81,60.69,60.75,17300.0,46.3399,46.4239,46.3323,46.3781,17300.0
2009-12-07 15:40:00,60.77,60.86,60.76,60.77,28000.0,46.3933,46.462,46.3857,46.3933,28000.0
2009-12-07 15:50:00,60.77,60.8,60.74,60.75,33800.0,46.3933,46.4162,46.3704,46.3781,33800.0
2009-12-08 09:30:00,60.36,60.4,60.03,60.13,86600.0,46.0803,46.1109,45.8284,45.9047,86600.0
2009-12-08 09:40:00,60.1,60.16,59.94,60.05,59200.0,45.8818,45.9276,45.7597,45.8437,59200.0
2009-12-08 09:50:00,60.06,60.22,60.02,60.16,44900.0,45.8513,45.9735,45.8208,45.9276,44900.0
2009-12-08 10:00:00,60.19,60.26,60.12,60.21,59800.0,45.9506,46.004,45.8971,45.9658,59800.0
2009-12-08 10:10:00,60.23,60.26,60.14,60.26,23900.0,45.9811,46.004,45.9124,46.004,23900.0
2009-12-08 10:20:00,60.28,60.32,60.22,60.24,27400.0,46.0193,46.0498,45.9735,45.9887,27400.0
2009-12-08 10:30:00,60.25,60.28,60.21,60.26,18600.0,45.9964,46.0193,45.9658,46.004,18600.0
2009-12-08 10:40:00,60.27,60.29,60.15,60.17,14300.0,46.0116,46.0269,45.92,45.9353,14300.0
2009-12-08 10:50:00,60.15,60.19,60.07,60.18,36900.0,45.92,45.9506,45.8589,45.9429,36900.0
2009-12-08 11:00:00,60.18,60.35,60.15,60.34,47100.0,45.9429,46.0727,45.92,46.0651,47100.0
2009-12-08 11:10:00,60.32,60.39,60.27,60.27,40500.0,46.0498,46.1032,46.0116,46.0116,40500.0
2009-12-08 11:20:00,60.27,60.39,60.25,60.38,40900.0,46.0116,46.1032,45.9964,46.0956,40900.0
2009-12-08 11:30:00,60.38,60.38,60.32,60.35,30300.0,46.0956,46.0956,46.0498,46.0727,30300.0
2009-12-08 11:40:00,60.35,60.48,60.35,60.46,30600.0,46.0727,46.1719,46.0727,46.1567,30600.0
2009-12-08 11:50:00,60.46,60.48,60.33,60.35,27500.0,46.1567,46.1719,46.0574,46.0727,27500.0
2009-12-08 12:00:00,60.36,60.39,60.35,60.38,17600.0,46.0803,46.1032,46.0727,46.0956,17600.0
2009-12-08 12:10:00,60.38,60.4,60.31,60.33,24900.0,46.0956,46.1109,46.0422,46.0574,24900.0
2009-12-08 12:20:00,60.34,60.34,60.24,60.26,20200.0,46.0651,46.0651,45.9887,46.004,20200.0
2009-12-08 12:30:00,60.26,60.27,60.22,60.24,14500.0,46.004,46.0116,45.9735,45.9887,14500.0
2009-12-08 12:40:00,60.27,60.31,60.25,60.29,11800.0,46.0116,46.0422,45.9964,46.0269,11800.0
2009-12-08 12:50:00,60.3,60.35,60.24,60.35,27500.0,46.0345,46.0727,45.9887,46.0727,27500.0
2009-12-08 13:00:00,60.36,60.39,60.33,60.34,28200.0,46.0803,46.1032,46.0574,46.0651,28200.0
2009-12-08 13:10:00,60.33,60.33,60.19,60.25,26600.0,46.0574,46.0574,45.9506,45.9964,26600.0
2009-12-08 13:20:00,60.25,60.26,60.15,60.17,18400.0,45.9964,46.004,45.92,45.9353,18400.0
2009-12-08 13:30:00,60.16,60.28,60.16,60.22,11300.0,45.9276,46.0193,45.9276,45.9735,11300.0
2009-12-08 13:40:00,60.22,60.31,60.22,60.27,35000.0,45.9735,46.0422,45.9735,46.0116,35000.0
2009-12-08 13:50:00,60.27,60.28,60.22,60.25,14200.0,46.0116,46.0193,45.9735,45.9964,14200.0
2009-12-08 14:00:00,60.24,60.29,60.21,60.29,8700.0,45.9887,46.0269,45.9658,46.0269,8700.0
2009-12-08 14:10:00,60.28,60.29,60.22,60.22,22600.0,46.0193,46.0269,45.9735,45.9735,22600.0
2009-12-08 14:20:00,60.22,60.22,60.12,60.14,19200.0,45.9735,45.9735,45.8971,45.9124,19200.0
2009-12-08 14:30:00,60.14,60.22,60.13,60.18,28000.0,45.9124,45.9735,45.9047,45.9429,28000.0
2009-12-08 14:40:00,60.18,60.19,60.13,60.15,11200.0,45.9429,45.9506,45.9047,45.92,11200.0
2009-12-08 14:50:00,60.15,60.15,60.02,60.06,58600.0,45.92,45.92,45.8208,45.8513,58600.0
2009-12-08 15:00:00,60.06,60.13,60.05,60.13,85600.0,45.8513,45.9047,45.8437,45.9047,85600.0
2009-12-08 15:10:00,60.15,60.17,60.09,60.11,52900.0,45.92,45.9353,45.8742,45.8895,52900.0
2009-12-08 15:20:00,60.12,60.2,60.1,60.19,45900.0,45.8971,45.9582,45.8818,45.9506,45900.0
2009-12-08 15:30:00,60.18,60.22,60.11,60.11,82300.0,45.9429,45.9735,45.8895,45.8895,82300.0
2009-12-08 15:40:00,60.11,60.21,60.11,60.17,26900.0,45.8895,45.9658,45.8895,45.9353,26900.0
2009-12-08 15:50:00,60.16,60.18,60.07,60.14,69600.0,45.9276,45.9429,45.8589,45.9124,69600.0
2009-12-09 09:30:00,60.11,60.21,59.94,59.99,34700.0,45.8895,45.9658,45.7597,45.7979,34700.0
2009-12-09 09:40:00,59.96,59.97,59.79,59.89,50800.0,45.775,45.7826,45.6452,45.7215,50800.0
2009-12-09 09:50:00,59.86,60.06,59.86,60.02,8600.0,45.6986,45.8513,45.6986,45.8208,8600.0
2009-12-09 10:00:00,60.02,60.1,60.02,60.06,15500.0,45.8208,45.8818,45.8208,45.8513,15500.0
2009-12-09 10:10:00,60.06,60.07,59.98,60.01,9200.0,45.8513,45.8589,45.7902,45.8131,9200.0
2009-12-09 10:20:00,59.99,60.0,59.94,59.99,13700.0,45.7979,45.8055,45.7597,45.7979,13700.0
2009-12-09 10:30:00,60.01,60.05,59.89,60.04,46900.0,45.8131,45.8437,45.7215,45.836,46900.0
2009-12-09 10:40:00,60.07,60.3,60.06,60.26,36700.0,45.8589,46.0345,45.8513,46.004,36700.0
2009-12-09 10:50:00,60.29,60.35,60.21,60.21,20900.0,46.0269,46.0727,45.9658,45.9658,20900.0
2009-12-09 11:00:00,60.23,60.29,60.22,60.24,38000.0,45.9811,46.0269,45.9735,45.9887,38000.0
2009-12-09 11:10:00,60.24,60.26,60.2,60.23,16100.0,45.9887,46.004,45.9582,45.9811,16100.0
2009-12-09 11:20:00,60.23,60.24,60.18,60.18,15000.0,45.9811,45.9887,45.9429,45.9429,15000.0
2009-12-09 11:30:00,60.18,60.2,60.09,60.12,26400.0,45.9429,45.9582,45.8742,45.8971,26400.0
2009-12-09 11:40:00,60.13,60.16,60.13,60.13,9400.0,45.9047,45.9276,45.9047,45.9047,9400.0
2009-12-09 11:50:00,60.16,60.18,60.14,60.16,16400.0,45.9276,45.9429,45.9124,45.9276,16400.0
2009-12-09 12:00:00,60.16,60.16,60.09,60.11,24200.0,45.9276,45.9276,45.8742,45.8895,24200.0
2009-12-09 12:10:00,60.1,60.14,60.01,60.02,20000.0,45.8818,45.9124,45.8131,45.8208,20000.0
2009-12-09 12:20:00,60.01,60.03,59.96,60.03,16200.0,45.8131,45.8284,45.775,45.8284,16200.0
2009-12-09 12:30:00,60.02,60.08,60.01,60.03,11100.0,45.8208,45.8666,45.8131,45.8284,11100.0
2009-12-09 12:40:00,60.01,60.03,59.97,59.99,17300.0,45.8131,45.8284,45.7826,45.7979,17300.0
2009-12-09 12:50:00,59.98,60.07,59.98,60.06,12100.0,45.7902,45.8589,45.7902,45.8513,12100.0
2009-12-09 13:00:00,60.04,60.04,59.91,59.98,53700.0,45.836,45.836,45.7368,45.7902,53700.0
2009-12-09 13:10:00,59.97,60.04,59.96,60.02,12100.0,45.7826,45.836,45.775,45.8208,12100.0
2009-12-09 13:20:00,60.02,60.02,59.94,59.96,38100.0,45.8208,45.8208,45.7597,45.775,38100.0
2009-12-09 13:30:00,59.99,59.99,59.93,59.95,9800.0,45.7979,45.7979,45.7521,45.7673,9800.0
2009-12-09 13:40:00,59.95,59.96,59.85,59.9,25000.0,45.7673,45.775,45.691,45.7292,25000.0
2009-12-09 13:50:00,59.91,59.96,59.89,59.89,17300.0,45.7368,45.775,45.7215,45.7215,17300.0
2009-12-09 14:00:00,59.9,60.06,59.88,60.05,17600.0,45.7292,45.8513,45.7139,45.8437,17600.0
2009-12-09 14:10:00,60.05,60.05,60.03,60.04,1700.0,45.8437,45.8437,45.8284,45.836,1700.0
2009-12-09 14:20:00,60.05,60.07,59.97,59.98,41600.0,45.8437,45.8589,45.7826,45.7902,41600.0
2009-12-09 14:30:00,60.01,60.12,60.01,60.11,14000.0,45.8131,45.8971,45.8131,45.8895,14000.0
2009-12-09 14:40:00,60.11,60.16,60.09,60.14,6200.0,45.8895,45.9276,45.8742,45.9124,6200.0
2009-12-09 14:50:00,60.13,60.18,60.13,60.15,18900.0,45.9047,45.9429,45.9047,45.92,18900.0
2009-12-09 15:00:00,60.14,60.32,60.14,60.29,33100.0,45.9124,46.0498,45.9124,46.0269,33100.0
2009-12-09 15:10:00,60.29,60.38,60.29,60.37,51200.0,46.0269,46.0956,46.0269,46.088,51200.0
2009-12-09 15:20:00,60.36,60.44,60.33,60.34,41200.0,46.0803,46.1414,46.0574,46.0651,41200.0
2009-12-09 15:30:00,60.32,60.36,60.28,60.28,41900.0,46.0498,46.0803,46.0193,46.0193,41900.0
2009-12-09 15:40:00,60.28,60.38,60.28,60.36,38400.0,46.0193,46.0956,46.0193,46.0803,38400.0
2009-12-09 15:50:00,60.36,60.38,60.29,60.35,37900.0,46.0803,46.0956,46.0269,46.0727,37900.0
2009-12-10 09:30:00,60.71,60.93,60.71,60.89,245200.0,46.3475,46.5155,46.3475,46.485,245200.0
2009-12-10 09:40:00,60.9,60.94,60.86,60.9,43000.0,46.4926,46.5231,46.462,46.4926,43000.0
2009-12-10 09:50:00,60.88,60.88,60.75,60.78,21400.0,46.4773,46.4773,46.3781,46.401,21400.0
2009-12-10 10:00:00,60.78,60.8,60.68,60.73,32700.0,46.401,46.4162,46.3246,46.3628,32700.0
2009-12-10 10:10:00,60.71,60.75,60.63,60.65,12900.0,46.3475,46.3781,46.2865,46.3017,12900.0
2009-12-10 10:20:00,60.63,60.81,60.62,60.79,41800.0,46.2865,46.4239,46.2788,46.4086,41800.0
2009-12-10 10:30:00,60.78,60.83,60.74,60.78,24900.0,46.401,46.4391,46.3704,46.401,24900.0
2009-12-10 10:40:00,60.77,60.85,60.74,60.8,19600.0,46.3933,46.4544,46.3704,46.4162,19600.0
2009-12-10 10:50:00,60.77,60.81,60.74,60.8,15500.0,46.3933,46.4239,46.3704,46.4162,15500.0
2009-12-10 11:00:00,60.79,60.8,60.76,60.78,12600.0,46.4086,46.4162,46.3857,46.401,12600.0
2009-12-10 11:10:00,60.78,60.9,60.76,60.86,39100.0,46.401,46.4926,46.3857,46.462,39100.0
2009-12-10 11:20:00,60.86,60.86,60.79,60.79,12100.0,46.462,46.462,46.4086,46.4086,12100.0
2009-12-10 11:30:00,60.8,60.85,60.79,60.82,32500.0,46.4162,46.4544,46.4086,46.4315,32500.0
2009-12-10 11:40:00,60.82,60.82,60.77,60.82,19100.0,46.4315,46.4315,46.3933,46.4315,19100.0
2009-12-10 11:50:00,60.8,60.8,60.76,60.78,17400.0,46.4162,46.4162,46.3857,46.401,17400.0
2009-12-10 12:00:00,60.77,60.87,60.77,60.81,38500.0,46.3933,46.4697,46.3933,46.4239,38500.0
2009-12-10 12:10:00,60.81,60.81,60.73,60.77,22700.0,46.4239,46.4239,46.3628,46.3933,22700.0
2009-12-10 12:20:00,60.76,60.77,60.73,60.75,9000.0,46.3857,46.3933,46.3628,46.3781,9000.0
2009-12-10 12:30:00,60.75,60.76,60.71,60.74,14000.0,46.3781,46.3857,46.3475,46.3704,14000.0
2009-12-10 12:40:00,60.76,60.83,60.74,60.82,27200.0,46.3857,46.4391,46.3704,46.4315,27200.0
2009-12-10 12:50:00,60.82,60.82,60.8,60.82,5300.0,46.4315,46.4315,46.4162,46.4315,5300.0
2009-12-10 13:00:00,60.82,60.83,60.72,60.73,45300.0,46.4315,46.4391,46.3552,46.3628,45300.0
2009-12-10 13:10:00,60.71,60.73,60.65,60.67,50100.0,46.3475,46.3628,46.3017,46.317,50100.0
2009-12-10 13:20:00,60.66,60.7,60.65,60.69,26900.0,46.3094,46.3399,46.3017,46.3323,26900.0
2009-12-10 13:30:00,60.69,60.77,60.68,60.77,13500.0,46.3323,46.3933,46.3246,46.3933,13500.0
2009-12-10 13:40:00,60.79,60.79,60.72,60.74,15400.0,46.4086,46.4086,46.3552,46.3704,15400.0
2009-12-10 13:50:00,60.74,60.81,60.71,60.81,17100.0,46.3704,46.4239,46.3475,46.4239,17100.0
2009-12-10 14:00:00,60.79,60.83,60.76,60.82,21900.0,46.4086,46.4391,46.3857,46.4315,21900.0
2009-12-10 14:10:00,60.81,60.87,60.77,60.86,8800.0,46.4239,46.4697,46.3933,46.462,8800.0
2009-12-10 14:20:00,60.87,60.87,60.85,60.86,24100.0,46.4697,46.4697,46.4544,46.462,24100.0
2009-12-10 14:30:00,60.86,60.88,60.82,60.82,13100.0,46.462,46.4773,46.4315,46.4315,13100.0
2009-12-10 14:40:00,60.83,60.83,60.79,60.79,20500.0,46.4391,46.4391,46.4086,46.4086,20500.0
2009-12-10 14:50:00,60.81,60.81,60.78,60.79,8500.0,46.4239,46.4239,46.401,46.4086,8500.0
2009-12-10 15:00:00,60.79,60.79,60.72,60.72,20400.0,46.4086,46.4086,46.3552,46.3552,20400.0
2009-12-10 15:10:00,60.73,60.78,60.72,60.74,8400.0,46.3628,46.401,46.3552,46.3704,8400.0
2009-12-10 15:20:00,60.73,60.73,60.6,60.63,40400.0,46.3628,46.3628,46.2636,46.2865,40400.0
2009-12-10 15:30:00,60.63,60.69,60.62,60.69,50200.0,46.2865,46.3323,46.2788,46.3323,50200.0
2009-12-10 15:40:00,60.67,60.73,60.66,60.73,89100.0,46.317,46.3628,46.3094,46.3628,89100.0
2009-12-10 15:50:00,60.74,60.74,60.66,60.72,59400.0,46.3704,46.3704,46.3094,46.3552,59400.0
2009-12-11 09:30:00,60.97,61.04,60.91,60.94,69800.0,46.546,46.5995,46.5002,46.5231,69800.0
2009-12-11 09:40:00,60.95,61.01,60.87,60.88,19900.0,46.5308,46.5766,46.4697,46.4773,19900.0
2009-12-11 09:50:00,60.86,61.19,60.8,61.03,140900.0,46.462,46.714,46.4162,46.5918,140900.0
2009-12-11 10:00:00,61.05,61.06,60.91,60.94,28300.0,46.6071,46.6147,46.5002,46.5231,28300.0
2009-12-11 10:10:00,60.95,60.99,60.87,60.94,22600.0,46.5308,46.5613,46.4697,46.5231,22600.0
2009-12-11 10:20:00,60.95,60.99,60.87,60.98,25100.0,46.5308,46.5613,46.4697,46.5537,25100.0
2009-12-11 10:30:00,60.98,61.05,60.95,61.01,40100.0,46.5537,46.6071,46.5308,46.5766,40100.0
2009-12-11 10:40:00,60.98,61.01,60.97,60.99,15200.0,46.5537,46.5766,46.546,46.5613,15200.0
2009-12-11 10:50:00,61.0,61.09,60.98,61.05,21700.0,46.5689,46.6376,46.5537,46.6071,21700.0
2009-12-11 11:00:00,61.02,61.02,60.91,60.91,27700.0,46.5842,46.5842,46.5002,46.5002,27700.0
2009-12-11 11:10:00,60.91,60.97,60.9,60.9,12300.0,46.5002,46.546,46.4926,46.4926,12300.0
2009-12-11 11:20:00,60.88,60.88,60.73,60.78,29300.0,46.4773,46.4773,46.3628,46.401,29300.0
2009-12-11 11:30:00,60.77,60.81,60.74,60.81,14300.0,46.3933,46.4239,46.3704,46.4239,14300.0
2009-12-11 11:40:00,60.8,60.8,60.68,60.72,11200.0,46.4162,46.4162,46.3246,46.3552,11200.0
2009-12-11 11:50:00,60.71,60.78,60.71,60.76,11600.0,46.3475,46.401,46.3475,46.3857,11600.0
2009-12-11 12:00:00,60.79,60.83,60.79,60.83,5700.0,46.4086,46.4391,46.4086,46.4391,5700.0
2009-12-11 12:10:00,60.83,60.86,60.83,60.84,9600.0,46.4391,46.462,46.4391,46.4468,9600.0
2009-12-11 12:20:00,60.83,60.85,60.82,60.83,6800.0,46.4391,46.4544,46.4315,46.4391,6800.0
2009-12-11 12:30:00,60.82,60.87,60.81,60.86,8700.0,46.4315,46.4697,46.4239,46.462,8700.0
2009-12-11 12:40:00,60.85,60.86,60.82,60.86,330600.0,46.4544,46.462,46.4315,46.462,330600.0
2009-12-11 12:50:00,60.86,60.94,60.86,60.93,17800.0,46.462,46.5231,46.462,46.5155,17800.0
2009-12-11 13:00:00,60.94,60.95,60.89,60.9,49000.0,46.5231,46.5308,46.485,46.4926,49000.0
2009-12-11 13:10:00,60.91,60.93,60.89,60.93,10300.0,46.5002,46.5155,46.485,46.5155,10300.0
2009-12-11 13:20:00,60.93,60.93,60.88,60.9,11800.0,46.5155,46.5155,46.4773,46.4926,11800.0
2009-12-11 13:30:00,60.91,60.94,60.9,60.94,9900.0,46.5002,46.5231,46.4926,46.5231,9900.0
2009-12-11 13:40:00,60.94,60.94,60.89,60.9,26100.0,46.5231,46.5231,46.485,46.4926,26100.0
2009-12-11 13:50:00,60.9,60.92,60.89,60.91,21700.0,46.4926,46.5079,46.485,46.5002,21700.0
2009-12-11 14:00:00,60.9,61.01,60.9,60.99,34800.0,46.4926,46.5766,46.4926,46.5613,34800.0
2009-12-11 14:10:00,61.0,61.01,60.99,60.99,8200.0,46.5689,46.5766,46.5613,46.5613,8200.0
2009-12-11 14:20:00,60.98,61.0,60.96,60.96,19100.0,46.5537,46.5689,46.5384,46.5384,19100.0
2009-12-11 14:30:00,60.96,60.98,60.9,60.92,25800.0,46.5384,46.5537,46.4926,46.5079,25800.0
2009-12-11 14:40:00,60.91,60.98,60.88,60.96,22800.0,46.5002,46.5537,46.4773,46.5384,22800.0
2009-12-11 14:50:00,60.95,60.98,60.92,60.92,17400.0,46.5308,46.5537,46.5079,46.5079,17400.0
2009-12-11 15:00:00,60.91,60.94,60.89,60.92,20100.0,46.5002,46.5231,46.485,46.5079,20100.0
2009-12-11 15:10:00,60.93,60.96,60.92,60.94,16500.0,46.5155,46.5384,46.5079,46.5231,16500.0
2009-12-11 15:20:00,60.92,61.02,60.9,61.01,38200.0,46.5079,46.5842,46.4926,46.5766,38200.0
2009-12-11 15:30:00,61.02,61.05,61.0,61.02,76300.0,46.5842,46.6071,46.5689,46.5842,76300.0
2009-12-11 15:40:00,60.99,60.99,60.87,60.91,96600.0,46.5613,46.5613,46.4697,46.5002,96600.0
2009-12-11 15:50:00,60.91,61.0,60.88,61.0,114700.0,46.5002,46.5689,46.4773,46.5689,114700.0
2009-12-14 09:30:00,61.39,61.42,61.27,61.29,79600.0,46.8667,46.8896,46.7751,46.7903,79600.0
2009-12-14 09:40:00,61.28,61.3,61.22,61.26,15200.0,46.7827,46.798,46.7369,46.7674,15200.0
2009-12-14 09:50:00,61.26,61.33,61.23,61.24,10900.0,46.7674,46.8209,46.7445,46.7521,10900.0
2009-12-14 10:00:00,61.25,61.26,61.14,61.18,28000.0,46.7598,46.7674,46.6758,46.7063,28000.0
2009-12-14 10:10:00,61.17,61.24,61.13,61.13,22000.0,46.6987,46.7521,46.6682,46.6682,22000.0
2009-12-14 10:20:00,61.13,61.23,61.12,61.22,20800.0,46.6682,46.7445,46.6605,46.7369,20800.0
2009-12-14 10:30:00,61.22,61.26,61.19,61.21,22400.0,46.7369,46.7674,46.714,46.7292,22400.0
2009-12-14 10:40:00,61.2,61.22,61.17,61.22,14200.0,46.7216,46.7369,46.6987,46.7369,14200.0
2009-12-14 10:50:00,61.24,61.31,61.23,61.25,36200.0,46.7521,46.8056,46.7445,46.7598,36200.0
2009-12-14 11:00:00,61.25,61.27,61.22,61.23,8300.0,46.7598,46.7751,46.7369,46.7445,8300.0
2009-12-14 11:10:00,61.25,61.27,61.24,61.26,5600.0,46.7598,46.7751,46.7521,46.7674,5600.0
2009-12-14 11:20:00,61.26,61.35,61.25,61.35,20000.0,46.7674,46.8361,46.7598,46.8361,20000.0
2009-12-14 11:30:00,61.35,61.38,61.33,61.38,6100.0,46.8361,46.859,46.8209,46.859,6100.0
2009-12-14 11:40:00,61.39,61.41,61.36,61.36,13100.0,46.8667,46.8819,46.8438,46.8438,13100.0
2009-12-14 11:50:00,61.35,61.35,61.31,61.32,19700.0,46.8361,46.8361,46.8056,46.8132,19700.0
2009-12-14 12:00:00,61.34,61.36,61.34,61.36,5400.0,46.8285,46.8438,46.8285,46.8438,5400.0
2009-12-14 12:10:00,61.37,61.39,61.36,61.37,10700.0,46.8514,46.8667,46.8438,46.8514,10700.0
2009-12-14 12:20:00,61.38,61.4,61.36,61.39,17800.0,46.859,46.8743,46.8438,46.8667,17800.0
2009-12-14 12:30:00,61.39,61.43,61.38,61.43,4700.0,46.8667,46.8972,46.859,46.8972,4700.0
2009-12-14 12:40:00,61.42,61.48,61.42,61.45,8100.0,46.8896,46.9354,46.8896,46.9125,8100.0
2009-12-14 12:50:00,61.45,61.45,61.41,61.43,11400.0,46.9125,46.9125,46.8819,46.8972,11400.0
2009-12-14 13:00:00,61.42,61.43,61.38,61.38,48000.0,46.8896,46.8972,46.859,46.859,48000.0
2009-12-14 13:10:00,61.37,61.38,61.35,61.35,9600.0,46.8514,46.859,46.8361,46.8361,9600.0
2009-12-14 13:20:00,61.35,61.39,61.35,61.38,23500.0,46.8361,46.8667,46.8361,46.859,23500.0
2009-12-14 13:30:00,61.37,61.38,61.32,61.34,8400.0,46.8514,46.859,46.8132,46.8285,8400.0
2009-12-14 13:40:00,61.34,61.36,61.28,61.35,41500.0,46.8285,46.8438,46.7827,46.8361,41500.0
2009-12-14 13:50:00,61.34,61.4,61.34,61.38,15400.0,46.8285,46.8743,46.8285,46.859,15400.0
2009-12-14 14:00:00,61.37,61.38,61.34,61.37,7400.0,46.8514,46.859,46.8285,46.8514,7400.0
2009-12-14 14:10:00,61.37,61.4,61.36,61.38,18200.0,46.8514,46.8743,46.8438,46.859,18200.0
2009-12-14 14:20:00,61.39,61.4,61.35,61.35,12700.0,46.8667,46.8743,46.8361,46.8361,12700.0
2009-12-14 14:30:00,61.35,61.41,61.35,61.4,14500.0,46.8361,46.8819,46.8361,46.8743,14500.0
2009-12-14 14:40:00,61.4,61.43,61.39,61.41,24300.0,46.8743,46.8972,46.8667,46.8819,24300.0
2009-12-14 14:50:00,61.4,61.42,61.34,61.38,31900.0,46.8743,46.8896,46.8285,46.859,31900.0
2009-12-14 15:00:00,61.39,61.42,61.37,61.41,13400.0,46.8667,46.8896,46.8514,46.8819,13400.0
2009-12-14 15:10:00,61.42,61.44,61.41,61.42,5800.0,46.8896,46.9048,46.8819,46.8896,5800.0
2009-12-14 15:20:00,61.41,61.41,61.36,61.38,34800.0,46.8819,46.8819,46.8438,46.859,34800.0
2009-12-14 15:30:00,61.39,61.45,61.39,61.45,25600.0,46.8667,46.9125,46.8667,46.9125,25600.0
2009-12-14 15:40:00,61.44,61.44,61.4,61.44,15900.0,46.9048,46.9048,46.8743,46.9048,15900.0
2009-12-14 15:50:00,61.45,61.46,61.42,61.45,62600.0,46.9125,46.9201,46.8896,46.9125,62600.0
2009-12-15 09:30:00,61.22,61.25,61.15,61.18,35000.0,46.7369,46.7598,46.6834,46.7063,35000.0
2009-12-15 09:40:00,61.18,61.23,61.14,61.14,21100.0,46.7063,46.7445,46.6758,46.6758,21100.0
2009-12-15 09:50:00,61.15,61.21,61.13,61.16,33900.0,46.6834,46.7292,46.6682,46.6911,33900.0
2009-12-15 10:00:00,61.14,61.24,61.14,61.24,12200.0,46.6758,46.7521,46.6758,46.7521,12200.0
2009-12-15 10:10:00,61.23,61.34,61.18,61.31,27400.0,46.7445,46.8285,46.7063,46.8056,27400.0
2009-12-15 10:20:00,61.31,61.34,61.29,61.32,8100.0,46.8056,46.8285,46.7903,46.8132,8100.0
2009-12-15 10:30:00,61.3,61.34,61.3,61.33,10300.0,46.798,46.8285,46.798,46.8209,10300.0
2009-12-15 10:40:00,61.34,61.43,61.34,61.41,22200.0,46.8285,46.8972,46.8285,46.8819,22200.0
2009-12-15 10:50:00,61.42,61.46,61.41,61.41,18100.0,46.8896,46.9201,46.8819,46.8819,18100.0
2009-12-15 11:00:00,61.42,61.42,61.38,61.4,15700.0,46.8896,46.8896,46.859,46.8743,15700.0
2009-12-15 11:10:00,61.4,61.42,61.38,61.41,20400.0,46.8743,46.8896,46.859,46.8819,20400.0
2009-12-15 11:20:00,61.4,61.4,61.35,61.36,18200.0,46.8743,46.8743,46.8361,46.8438,18200.0
2009-12-15 11:30:00,61.36,61.4,61.35,61.38,18600.0,46.8438,46.8743,46.8361,46.859,18600.0
2009-12-15 11:40:00,61.38,61.39,61.33,61.34,15200.0,46.859,46.8667,46.8209,46.8285,15200.0
2009-12-15 11:50:00,61.34,61.36,61.32,61.36,18500.0,46.8285,46.8438,46.8132,46.8438,18500.0
2009-12-15 12:00:00,61.35,61.39,61.35,61.39,10300.0,46.8361,46.8667,46.8361,46.8667,10300.0
2009-12-15 12:10:00,61.39,61.39,61.36,61.36,6900.0,46.8667,46.8667,46.8438,46.8438,6900.0
2009-12-15 12:20:00,61.33,61.34,61.32,61.33,6000.0,46.8209,46.8285,46.8132,46.8209,6000.0
2009-12-15 12:30:00,61.33,61.33,61.31,61.33,4400.0,46.8209,46.8209,46.8056,46.8209,4400.0
2009-12-15 12:40:00,61.32,61.32,61.26,61.28,10000.0,46.8132,46.8132,46.7674,46.7827,10000.0
2009-12-15 12:50:00,61.28,61.28,61.26,61.28,2700.0,46.7827,46.7827,46.7674,46.7827,2700.0
2009-12-15 13:00:00,61.29,61.32,61.25,61.3,15900.0,46.7903,46.8132,46.7598,46.798,15900.0
2009-12-15 13:10:00,61.31,61.33,61.26,61.26,3800.0,46.8056,46.8209,46.7674,46.7674,3800.0
2009-12-15 13:20:00,61.26,61.27,61.21,61.22,9700.0,46.7674,46.7751,46.7292,46.7369,9700.0
2009-12-15 13:30:00,61.21,61.25,61.19,61.21,14900.0,46.7292,46.7598,46.714,46.7292,14900.0
2009-12-15 13:40:00,61.21,61.26,61.2,61.26,11000.0,46.7292,46.7674,46.7216,46.7674,11000.0
2009-12-15 13:50:00,61.26,61.29,61.26,61.28,52700.0,46.7674,46.7903,46.7674,46.7827,52700.0
2009-12-15 14:00:00,61.28,61.31,61.25,61.27,20900.0,46.7827,46.8056,46.7598,46.7751,20900.0
2009-12-15 14:10:00,61.26,61.29,61.26,61.27,23300.0,46.7674,46.7903,46.7674,46.7751,23300.0
2009-12-15 14:20:00,61.27,61.28,61.26,61.27,12500.0,46.7751,46.7827,46.7674,46.7751,12500.0
2009-12-15 14:30:00,61.26,61.29,61.26,61.27,42800.0,46.7674,46.7903,46.7674,46.7751,42800.0
2009-12-15 14:40:00,61.26,61.3,61.26,61.29,6300.0,46.7674,46.798,46.7674,46.7903,6300.0
2009-12-15 14:50:00,61.29,61.3,61.23,61.24,16400.0,46.7903,46.798,46.7445,46.7521,16400.0
2009-12-15 15:00:00,61.25,61.29,61.24,61.26,27900.0,46.7598,46.7903,46.7521,46.7674,27900.0
2009-12-15 15:10:00,61.26,61.27,61.22,61.22,12600.0,46.7674,46.7751,46.7369,46.7369,12600.0
2009-12-15 15:20:00,61.22,61.22,61.12,61.16,27000.0,46.7369,46.7369,46.6605,46.6911,27000.0
2009-12-15 15:30:00,61.15,61.15,61.07,61.1,20300.0,46.6834,46.6834,46.6224,46.6453,20300.0
2009-12-15 15:40:00,61.1,61.11,60.99,61.06,92000.0,46.6453,46.6529,46.5613,46.6147,92000.0
2009-12-15 15:50:00,61.07,61.16,61.07,61.15,47300.0,46.6224,46.6911,46.6224,46.6834,47300.0
2009-12-16 09:30:00,61.44,61.49,61.4,61.48,28000.0,46.9048,46.943,46.8743,46.9354,28000.0
2009-12-16 09:40:00,61.48,61.52,61.41,61.52,46500.0,46.9354,46.9659,46.8819,46.9659,46500.0
2009-12-16 09:50:00,61.52,61.58,61.51,61.51,12500.0,46.9659,47.0117,46.9583,46.9583,12500.0
2009-12-16 10:00:00,61.53,61.58,61.5,61.53,11600.0,46.9735,47.0117,46.9506,46.9735,11600.0
2009-12-16 10:10:00,61.53,61.55,61.44,61.47,13600.0,46.9735,46.9888,46.9048,46.9277,13600.0
2009-12-16 10:20:00,61.48,61.48,61.42,61.44,6700.0,46.9354,46.9354,46.8896,46.9048,6700.0
2009-12-16 10:30:00,61.44,61.55,61.44,61.53,28900.0,46.9048,46.9888,46.9048,46.9735,28900.0
2009-12-16 10:40:00,61.53,61.53,61.51,61.53,9500.0,46.9735,46.9735,46.9583,46.9735,9500.0
2009-12-16 10:50:00,61.53,61.58,61.52,61.55,31300.0,46.9735,47.0117,46.9659,46.9888,31300.0
2009-12-16 11:00:00,61.56,61.56,61.53,61.54,7400.0,46.9964,46.9964,46.9735,46.9812,7400.0
2009-12-16 11:10:00,61.56,61.58,61.55,61.56,155000.0,46.9964,47.0117,46.9888,46.9964,155000.0
2009-12-16 11:20:00,61.57,61.62,61.56,61.6,11300.0,47.0041,47.0423,46.9964,47.027,11300.0
2009-12-16 11:30:00,61.6,61.62,61.57,61.58,6100.0,47.027,47.0423,47.0041,47.0117,6100.0
2009-12-16 11:40:00,61.59,61.59,61.55,61.55,11700.0,47.0193,47.0193,46.9888,46.9888,11700.0
2009-12-16 11:50:00,61.55,61.56,61.53,61.54,13100.0,46.9888,46.9964,46.9735,46.9812,13100.0
2009-12-16 12:00:00,61.54,61.56,61.54,61.55,8100.0,46.9812,46.9964,46.9812,46.9888,8100.0
2009-12-16 12:10:00,61.55,61.55,61.52,61.52,9400.0,46.9888,46.9888,46.9659,46.9659,9400.0
2009-12-16 12:20:00,61.54,61.54,61.5,61.54,16000.0,46.9812,46.9812,46.9506,46.9812,16000.0
2009-12-16 12:30:00,61.54,61.55,61.52,61.52,4500.0,46.9812,46.9888,46.9659,46.9659,4500.0
2009-12-16 12:40:00,61.53,61.54,61.5,61.51,8000.0,46.9735,46.9812,46.9506,46.9583,8000.0
2009-12-16 12:50:00,61.5,61.51,61.48,61.5,3600.0,46.9506,46.9583,46.9354,46.9506,3600.0
2009-12-16 13:00:00,61.5,61.51,61.49,61.49,27100.0,46.9506,46.9583,46.943,46.943,27100.0
2009-12-16 13:10:00,61.5,61.51,61.5,61.51,8700.0,46.9506,46.9583,46.9506,46.9583,8700.0
2009-12-16 13:20:00,61.52,61.54,61.52,61.53,4700.0,46.9659,46.9812,46.9659,46.9735,4700.0
2009-12-16 13:30:00,61.53,61.54,61.51,61.53,8000.0,46.9735,46.9812,46.9583,46.9735,8000.0
2009-12-16 13:40:00,61.53,61.53,61.49,61.5,7600.0,46.9735,46.9735,46.943,46.9506,7600.0
2009-12-16 13:50:00,61.5,61.5,61.46,61.47,3400.0,46.9506,46.9506,46.9201,46.9277,3400.0
2009-12-16 14:00:00,61.47,61.49,61.45,61.47,9700.0,46.9277,46.943,46.9125,46.9277,9700.0
2009-12-16 14:10:00,61.47,61.58,61.46,61.56,32800.0,46.9277,47.0117,46.9201,46.9964,32800.0
2009-12-16 14:20:00,61.56,61.57,61.36,61.47,37900.0,46.9964,47.0041,46.8438,46.9277,37900.0
2009-12-16 14:30:00,61.47,61.48,61.41,61.48,18800.0,46.9277,46.9354,46.8819,46.9354,18800.0
2009-12-16 14:40:00,61.48,61.48,61.37,61.37,25500.0,46.9354,46.9354,46.8514,46.8514,25500.0
2009-12-16 14:50:00,61.33,61.37,61.29,61.32,30200.0,46.8209,46.8514,46.7903,46.8132,30200.0
2009-12-16 15:00:00,61.32,61.33,61.25,61.33,21800.0,46.8132,46.8209,46.7598,46.8209,21800.0
2009-12-16 15:10:00,61.33,61.36,61.25,61.35,33500.0,46.8209,46.8438,46.7598,46.8361,33500.0
2009-12-16 15:20:00,61.35,61.38,61.17,61.18,39300.0,46.8361,46.859,46.6987,46.7063,39300.0
2009-12-16 15:30:00,61.17,61.27,61.17,61.27,36900.0,46.6987,46.7751,46.6987,46.7751,36900.0
2009-12-16 15:40:00,61.27,61.31,61.23,61.31,74300.0,46.7751,46.8056,46.7445,46.8056,74300.0
2009-12-16 15:50:00,61.3,61.32,61.25,61.29,112800.0,46.798,46.8132,46.7598,46.7903,112800.0
2009-12-17 09:30:00,60.88,60.98,60.79,60.96,102800.0,46.4773,46.5537,46.4086,46.5384,102800.0
2009-12-17 09:40:00,60.95,60.98,60.87,60.9,42400.0,46.5308,46.5537,46.4697,46.4926,42400.0
2009-12-17 09:50:00,60.89,60.89,60.66,60.66,39300.0,46.485,46.485,46.3094,46.3094,39300.0
2009-12-17 10:00:00,60.69,60.81,60.63,60.69,110200.0,46.3323,46.4239,46.2865,46.3323,110200.0
2009-12-17 10:10:00,60.74,60.76,60.72,60.73,29300.0,46.3704,46.3857,46.3552,46.3628,29300.0
2009-12-17 10:20:00,60.75,60.8,60.73,60.75,23000.0,46.3781,46.4162,46.3628,46.3781,23000.0
2009-12-17 10:30:00,60.77,60.81,60.72,60.75,74700.0,46.3933,46.4239,46.3552,46.3781,74700.0
2009-12-17 10:40:00,60.74,60.81,60.73,60.81,20700.0,46.3704,46.4239,46.3628,46.4239,20700.0
2009-12-17 10:50:00,60.81,60.92,60.81,60.89,17300.0,46.4239,46.5079,46.4239,46.485,17300.0
2009-12-17 11:00:00,60.89,60.93,60.85,60.85,46300.0,46.485,46.5155,46.4544,46.4544,46300.0
2009-12-17 11:10:00,60.84,60.89,60.82,60.88,18300.0,46.4468,46.485,46.4315,46.4773,18300.0
2009-12-17 11:20:00,60.87,60.93,60.83,60.83,27700.0,46.4697,46.5155,46.4391,46.4391,27700.0
2009-12-17 11:30:00,60.84,60.84,60.76,60.81,50700.0,46.4468,46.4468,46.3857,46.4239,50700.0
2009-12-17 11:40:00,60.81,60.81,60.71,60.73,19700.0,46.4239,46.4239,46.3475,46.3628,19700.0
2009-12-17 11:50:00,60.71,60.71,60.66,60.71,10800.0,46.3475,46.3475,46.3094,46.3475,10800.0
2009-12-17 12:00:00,60.71,60.71,60.65,60.7,8300.0,46.3475,46.3475,46.3017,46.3399,8300.0
2009-12-17 12:10:00,60.71,60.73,60.7,60.71,4500.0,46.3475,46.3628,46.3399,46.3475,4500.0
2009-12-17 12:20:00,60.71,60.73,60.65,60.67,11800.0,46.3475,46.3628,46.3017,46.317,11800.0
2009-12-17 12:30:00,60.68,60.68,60.62,60.64,13400.0,46.3246,46.3246,46.2788,46.2941,13400.0
2009-12-17 12:40:00,60.65,60.66,60.52,60.52,29100.0,46.3017,46.3094,46.2025,46.2025,29100.0
2009-12-17 12:50:00,60.53,60.6,60.53,60.59,23600.0,46.2101,46.2636,46.2101,46.2559,23600.0
2009-12-17 13:00:00,60.6,60.63,60.6,60.6,4100.0,46.2636,46.2865,46.2636,46.2636,4100.0
2009-12-17 13:10:00,60.62,60.64,60.61,60.63,4700.0,46.2788,46.2941,46.2712,46.2865,4700.0
2009-12-17 13:20:00,60.62,60.68,60.61,60.67,10200.0,46.2788,46.3246,46.2712,46.317,10200.0
2009-12-17 13:30:00,60.68,60.69,60.67,60.68,11800.0,46.3246,46.3323,46.317,46.3246,11800.0
2009-12-17 13:40:00,60.66,60.67,60.6,60.61,8400.0,46.3094,46.317,46.2636,46.2712,8400.0
2009-12-17 13:50:00,60.59,60.69,60.58,60.69,14000.0,46.2559,46.3323,46.2483,46.3323,14000.0
2009-12-17 14:00:00,60.66,60.73,60.66,60.71,55500.0,46.3094,46.3628,46.3094,46.3475,55500.0
2009-12-17 14:10:00,60.71,60.74,60.67,60.68,22900.0,46.3475,46.3704,46.317,46.3246,22900.0
2009-12-17 14:20:00,60.68,60.73,60.68,60.7,30100.0,46.3246,46.3628,46.3246,46.3399,30100.0
2009-12-17 14:30:00,60.7,60.82,60.7,60.81,54100.0,46.3399,46.4315,46.3399,46.4239,54100.0
2009-12-17 14:40:00,60.81,60.81,60.7,60.7,67900.0,46.4239,46.4239,46.3399,46.3399,67900.0
2009-12-17 14:50:00,60.71,60.73,60.69,60.71,62900.0,46.3475,46.3628,46.3323,46.3475,62900.0
2009-12-17 15:00:00,60.71,60.77,60.7,60.74,21700.0,46.3475,46.3933,46.3399,46.3704,21700.0
2009-12-17 15:10:00,60.72,60.72,60.64,60.66,115600.0,46.3552,46.3552,46.2941,46.3094,115600.0
2009-12-17 15:20:00,60.67,60.69,60.63,60.65,84400.0,46.317,46.3323,46.2865,46.3017,84400.0
2009-12-17 15:30:00,60.64,60.72,60.64,60.68,48500.0,46.2941,46.3552,46.2941,46.3246,48500.0
2009-12-17 15:40:00,60.69,60.75,60.63,60.67,87200.0,46.3323,46.3781,46.2865,46.317,87200.0
2009-12-17 15:50:00,60.67,60.67,60.58,60.58,103800.0,46.317,46.317,46.2483,46.2483,103800.0
2009-12-18 09:30:00,60.9,60.94,60.76,60.85,56900.0,46.4926,46.5231,46.3857,46.4544,56900.0
2009-12-18 09:40:00,60.85,60.97,60.77,60.9,28500.0,46.4544,46.546,46.3933,46.4926,28500.0
2009-12-18 09:50:00,60.89,60.91,60.82,60.83,34100.0,46.485,46.5002,46.4315,46.4391,34100.0
2009-12-18 10:00:00,60.83,60.87,60.78,60.84,10600.0,46.4391,46.4697,46.401,46.4468,10600.0
2009-12-18 10:10:00,60.84,60.89,60.82,60.84,19100.0,46.4468,46.485,46.4315,46.4468,19100.0
2009-12-18 10:20:00,60.83,60.83,60.72,60.77,28400.0,46.4391,46.4391,46.3552,46.3933,28400.0
2009-12-18 10:30:00,60.77,60.77,60.69,60.72,17600.0,46.3933,46.3933,46.3323,46.3552,17600.0
2009-12-18 10:40:00,60.72,60.72,60.62,60.62,13800.0,46.3552,46.3552,46.2788,46.2788,13800.0
2009-12-18 10:50:00,60.61,60.67,60.59,60.66,32000.0,46.2712,46.317,46.2559,46.3094,32000.0
2009-12-18 11:00:00,60.66,60.69,60.53,60.53,28100.0,46.3094,46.3323,46.2101,46.2101,28100.0
2009-12-18 11:10:00,60.56,60.57,60.41,60.49,36200.0,46.233,46.2407,46.1185,46.1796,36200.0
2009-12-18 11:20:00,60.48,60.51,60.46,60.49,11800.0,46.1719,46.1948,46.1567,46.1796,11800.0
2009-12-18 11:30:00,60.48,60.52,60.45,60.47,16500.0,46.1719,46.2025,46.149,46.1643,16500.0
2009-12-18 11:40:00,60.47,60.47,60.41,60.45,17000.0,46.1643,46.1643,46.1185,46.149,17000.0
2009-12-18 11:50:00,60.47,60.53,60.47,60.51,16500.0,46.1643,46.2101,46.1643,46.1948,16500.0
2009-12-18 12:00:00,60.51,60.52,60.48,60.52,13500.0,46.1948,46.2025,46.1719,46.2025,13500.0
2009-12-18 12:10:00,60.53,60.64,60.53,60.62,15900.0,46.2101,46.2941,46.2101,46.2788,15900.0
2009-12-18 12:20:00,60.64,60.68,60.63,60.66,18600.0,46.2941,46.3246,46.2865,46.3094,18600.0
2009-12-18 12:30:00,60.65,60.67,60.64,60.67,12600.0,46.3017,46.317,46.2941,46.317,12600.0
2009-12-18 12:40:00,60.68,60.68,60.64,60.67,14300.0,46.3246,46.3246,46.2941,46.317,14300.0
2009-12-18 12:50:00,60.68,60.72,60.67,60.7,27000.0,46.3246,46.3552,46.317,46.3399,27000.0
2009-12-18 13:00:00,60.71,60.73,60.7,60.72,8400.0,46.3475,46.3628,46.3399,46.3552,8400.0
2009-12-18 13:10:00,60.73,60.76,60.68,60.73,15500.0,46.3628,46.3857,46.3246,46.3628,15500.0
2009-12-18 13:20:00,60.73,60.83,60.7,60.83,106300.0,46.3628,46.4391,46.3399,46.4391,106300.0
2009-12-18 13:30:00,60.83,60.83,60.77,60.79,16400.0,46.4391,46.4391,46.3933,46.4086,16400.0
2009-12-18 13:40:00,60.79,60.81,60.78,60.79,9500.0,46.4086,46.4239,46.401,46.4086,9500.0
2009-12-18 13:50:00,60.79,60.79,60.73,60.74,41300.0,46.4086,46.4086,46.3628,46.3704,41300.0
2009-12-18 14:00:00,60.76,60.79,60.73,60.78,101800.0,46.3857,46.4086,46.3628,46.401,101800.0
2009-12-18 14:10:00,60.78,60.79,60.73,60.77,79400.0,46.401,46.4086,46.3628,46.3933,79400.0
2009-12-18 14:20:00,60.77,60.77,60.72,60.75,124600.0,46.3933,46.3933,46.3552,46.3781,124600.0
2009-12-18 14:30:00,60.74,60.76,60.69,60.76,244000.0,46.3704,46.3857,46.3323,46.3857,244000.0
2009-12-18 14:40:00,60.75,60.8,60.72,60.73,204600.0,46.3781,46.4162,46.3552,46.3628,204600.0
2009-12-18 14:50:00,60.73,60.8,60.72,60.79,93800.0,46.3628,46.4162,46.3552,46.4086,93800.0
2009-12-18 15:00:00,60.79,60.82,60.78,60.79,79500.0,46.4086,46.4315,46.401,46.4086,79500.0
2009-12-18 15:10:00,60.79,60.82,60.76,60.81,25800.0,46.4086,46.4315,46.3857,46.4239,25800.0
2009-12-18 15:20:00,60.81,60.82,60.73,60.73,58900.0,46.4239,46.4315,46.3628,46.3628,58900.0
2009-12-18 15:30:00,60.71,60.73,60.67,60.72,92800.0,46.3475,46.3628,46.317,46.3552,92800.0
2009-12-18 15:40:00,60.71,60.83,60.69,60.82,58700.0,46.3475,46.4391,46.3323,46.4315,58700.0
2009-12-18 15:50:00,60.82,60.98,60.81,60.96,313000.0,46.4315,46.5537,46.4239,46.5384,313000.0
2009-12-21 09:30:00,61.24,61.53,61.21,61.48,85000.0,46.7521,46.9735,46.7292,46.9354,85000.0
2009-12-21 09:40:00,61.48,61.53,61.45,61.45,34700.0,46.9354,46.9735,46.9125,46.9125,34700.0
2009-12-21 09:50:00,61.45,61.49,61.43,61.47,20000.0,46.9125,46.943,46.8972,46.9277,20000.0
2009-12-21 10:00:00,61.47,61.6,61.47,61.58,41400.0,46.9277,47.027,46.9277,47.0117,41400.0
2009-12-21 10:10:00,61.57,61.66,61.57,61.66,72400.0,47.0041,47.0728,47.0041,47.0728,72400.0
2009-12-21 10:20:00,61.66,61.67,61.59,61.6,82500.0,47.0728,47.0804,47.0193,47.027,82500.0
2009-12-21 10:30:00,61.6,61.65,61.6,61.61,20400.0,47.027,47.0652,47.027,47.0346,20400.0
2009-12-21 10:40:00,61.61,61.64,61.53,61.55,19300.0,47.0346,47.0575,46.9735,46.9888,19300.0
2009-12-21 10:50:00,61.55,61.58,61.54,61.55,23600.0,46.9888,47.0117,46.9812,46.9888,23600.0
2009-12-21 11:00:00,61.55,61.62,61.53,61.6,35000.0,46.9888,47.0423,46.9735,47.027,35000.0
2009-12-21 11:10:00,61.6,61.63,61.59,61.61,6300.0,47.027,47.0499,47.0193,47.0346,6300.0
2009-12-21 11:20:00,61.62,61.62,61.58,61.58,25800.0,47.0423,47.0423,47.0117,47.0117,25800.0
2009-12-21 11:30:00,61.57,61.66,61.56,61.64,26500.0,47.0041,47.0728,46.9964,47.0575,26500.0
2009-12-21 11:40:00,61.64,61.65,61.61,61.62,9800.0,47.0575,47.0652,47.0346,47.0423,9800.0
2009-12-21 11:50:00,61.62,61.64,61.61,61.63,11800.0,47.0423,47.0575,47.0346,47.0499,11800.0
2009-12-21 12:00:00,61.63,61.74,61.62,61.71,33800.0,47.0499,47.1339,47.0423,47.111,33800.0
2009-12-21 12:10:00,61.71,61.72,61.7,61.72,8700.0,47.111,47.1186,47.1033,47.1186,8700.0
2009-12-21 12:20:00,61.73,61.73,61.65,61.66,16100.0,47.1262,47.1262,47.0652,47.0728,16100.0
2009-12-21 12:30:00,61.65,61.67,61.62,61.64,26200.0,47.0652,47.0804,47.0423,47.0575,26200.0
2009-12-21 12:40:00,61.62,61.65,61.58,61.59,18800.0,47.0423,47.0652,47.0117,47.0193,18800.0
2009-12-21 12:50:00,61.59,61.64,61.58,61.62,10600.0,47.0193,47.0575,47.0117,47.0423,10600.0
2009-12-21 13:00:00,61.62,61.63,61.6,61.62,7600.0,47.0423,47.0499,47.027,47.0423,7600.0
2009-12-21 13:10:00,61.62,61.62,61.54,61.56,16000.0,47.0423,47.0423,46.9812,46.9964,16000.0
2009-12-21 13:20:00,61.56,61.59,61.56,61.59,7600.0,46.9964,47.0193,46.9964,47.0193,7600.0
2009-12-21 13:30:00,61.6,61.61,61.56,61.56,5200.0,47.027,47.0346,46.9964,46.9964,5200.0
2009-12-21 13:40:00,61.56,61.57,61.54,61.57,3900.0,46.9964,47.0041,46.9812,47.0041,3900.0
2009-12-21 13:50:00,61.57,61.6,61.56,61.6,6600.0,47.0041,47.027,46.9964,47.027,6600.0
2009-12-21 14:00:00,61.59,61.61,61.56,61.6,9600.0,47.0193,47.0346,46.9964,47.027,9600.0
2009-12-21 14:10:00,61.61,61.64,61.6,61.62,14500.0,47.0346,47.0575,47.027,47.0423,14500.0
2009-12-21 14:20:00,61.63,61.65,61.61,61.62,8700.0,47.0499,47.0652,47.0346,47.0423,8700.0
2009-12-21 14:30:00,61.62,61.62,61.6,61.6,3800.0,47.0423,47.0423,47.027,47.027,3800.0
2009-12-21 14:40:00,61.6,61.61,61.58,61.58,16900.0,47.027,47.0346,47.0117,47.0117,16900.0
2009-12-21 14:50:00,61.58,61.6,61.58,61.59,25900.0,47.0117,47.027,47.0117,47.0193,25900.0
2009-12-21 15:00:00,61.58,61.58,61.53,61.54,114700.0,47.0117,47.0117,46.9735,46.9812,114700.0
2009-12-21 15:10:00,61.55,61.55,61.46,61.48,48500.0,46.9888,46.9888,46.9201,46.9354,48500.0
2009-12-21 15:20:00,61.49,61.52,61.48,61.51,29000.0,46.943,46.9659,46.9354,46.9583,29000.0
2009-12-21 15:30:00,61.52,61.55,61.5,61.55,30800.0,46.9659,46.9888,46.9506,46.9888,30800.0
2009-12-21 15:40:00,61.56,61.56,61.51,61.52,50700.0,46.9964,46.9964,46.9583,46.9659,50700.0
2009-12-21 15:50:00,61.5,61.56,61.5,61.54,37000.0,46.9506,46.9964,46.9506,46.9812,37000.0
2009-12-22 09:30:00,61.69,61.82,61.62,61.81,53600.0,47.0957,47.1949,47.0423,47.1873,53600.0
2009-12-22 09:40:00,61.81,61.83,61.71,61.75,11500.0,47.1873,47.2026,47.111,47.1415,11500.0
2009-12-22 09:50:00,61.76,61.81,61.71,61.74,28700.0,47.1491,47.1873,47.111,47.1339,28700.0
2009-12-22 10:00:00,61.75,61.91,61.71,61.87,50300.0,47.1415,47.2636,47.111,47.2331,50300.0
2009-12-22 10:10:00,61.9,61.9,61.86,61.87,37700.0,47.256,47.256,47.2255,47.2331,37700.0
2009-12-22 10:20:00,61.86,61.89,61.84,61.87,20700.0,47.2255,47.2484,47.2102,47.2331,20700.0
2009-12-22 10:30:00,61.87,61.87,61.81,61.81,22600.0,47.2331,47.2331,47.1873,47.1873,22600.0
2009-12-22 10:40:00,61.79,61.81,61.7,61.71,8800.0,47.172,47.1873,47.1033,47.111,8800.0
2009-12-22 10:50:00,61.71,61.75,61.71,61.73,6000.0,47.111,47.1415,47.111,47.1262,6000.0
2009-12-22 11:00:00,61.7,61.71,61.66,61.7,10500.0,47.1033,47.111,47.0728,47.1033,10500.0
2009-12-22 11:10:00,61.71,61.75,61.71,61.72,16400.0,47.111,47.1415,47.111,47.1186,16400.0
2009-12-22 11:20:00,61.71,61.73,61.69,61.7,7800.0,47.111,47.1262,47.0957,47.1033,7800.0
2009-12-22 11:30:00,61.68,61.68,61.62,61.67,13900.0,47.0881,47.0881,47.0423,47.0804,13900.0
2009-12-22 11:40:00,61.68,61.71,61.67,61.7,4600.0,47.0881,47.111,47.0804,47.1033,4600.0
2009-12-22 11:50:00,61.71,61.72,61.69,61.72,8400.0,47.111,47.1186,47.0957,47.1186,8400.0
2009-12-22 12:00:00,61.71,61.73,61.71,61.73,16900.0,47.111,47.1262,47.111,47.1262,16900.0
2009-12-22 12:10:00,61.72,61.73,61.71,61.71,6900.0,47.1186,47.1262,47.111,47.111,6900.0
2009-12-22 12:20:00,61.72,61.75,61.71,61.73,6700.0,47.1186,47.1415,47.111,47.1262,6700.0
2009-12-22 12:30:00,61.74,61.79,61.73,61.76,12900.0,47.1339,47.172,47.1262,47.1491,12900.0
2009-12-22 12:40:00,61.76,61.76,61.73,61.76,6900.0,47.1491,47.1491,47.1262,47.1491,6900.0
2009-12-22 12:50:00,61.76,61.81,61.74,61.79,15700.0,47.1491,47.1873,47.1339,47.172,15700.0
2009-12-22 13:00:00,61.79,61.84,61.78,61.84,8200.0,47.172,47.2102,47.1644,47.2102,8200.0
2009-12-22 13:10:00,61.85,61.87,61.8,61.82,105300.0,47.2178,47.2331,47.1797,47.1949,105300.0
2009-12-22 13:20:00,61.82,61.82,61.8,61.81,145700.0,47.1949,47.1949,47.1797,47.1873,145700.0
2009-12-22 13:30:00,61.8,61.86,61.8,61.86,73200.0,47.1797,47.2255,47.1797,47.2255,73200.0
2009-12-22 13:40:00,61.86,61.86,61.83,61.84,14700.0,47.2255,47.2255,47.2026,47.2102,14700.0
2009-12-22 13:50:00,61.83,61.87,61.82,61.84,5700.0,47.2026,47.2331,47.1949,47.2102,5700.0
2009-12-22 14:00:00,61.84,61.84,61.79,61.81,7600.0,47.2102,47.2102,47.172,47.1873,7600.0
2009-12-22 14:10:00,61.82,61.83,61.8,61.82,7000.0,47.1949,47.2026,47.1797,47.1949,7000.0
2009-12-22 14:20:00,61.81,61.81,61.79,61.8,16500.0,47.1873,47.1873,47.172,47.1797,16500.0
2009-12-22 14:30:00,61.79,61.82,61.79,61.82,6400.0,47.172,47.1949,47.172,47.1949,6400.0
2009-12-22 14:40:00,61.8,61.82,61.79,61.81,7200.0,47.1797,47.1949,47.172,47.1873,7200.0
2009-12-22 14:50:00,61.8,61.8,61.77,61.78,47100.0,47.1797,47.1797,47.1568,47.1644,47100.0
2009-12-22 15:00:00,61.78,61.78,61.72,61.75,54800.0,47.1644,47.1644,47.1186,47.1415,54800.0
2009-12-22 15:10:00,61.74,61.77,61.72,61.75,22600.0,47.1339,47.1568,47.1186,47.1415,22600.0
2009-12-22 15:20:00,61.76,61.78,61.74,61.76,5800.0,47.1491,47.1644,47.1339,47.1491,5800.0
2009-12-22 15:30:00,61.77,61.81,61.74,61.77,27200.0,47.1568,47.1873,47.1339,47.1568,27200.0
2009-12-22 15:40:00,61.78,61.79,61.74,61.79,22600.0,47.1644,47.172,47.1339,47.172,22600.0
2009-12-22 15:50:00,61.79,61.8,61.75,61.79,29700.0,47.172,47.1797,47.1415,47.172,29700.0
2009-12-23 09:30:00,61.63,61.7,61.59,61.69,78500.0,47.2925,47.3462,47.2618,47.3385,78500.0
2009-12-23 09:40:00,61.68,61.68,61.57,61.63,47400.0,47.3309,47.3309,47.2464,47.2925,47400.0
2009-12-23 09:50:00,61.64,61.65,61.59,61.61,76900.0,47.3002,47.3078,47.2618,47.2771,76900.0
2009-12-23 10:00:00,61.58,61.59,61.39,61.46,130100.0,47.2541,47.2618,47.1083,47.162,130100.0
2009-12-23 10:10:00,61.47,61.54,61.46,61.48,18200.0,47.1697,47.2234,47.162,47.1774,18200.0
2009-12-23 10:20:00,61.49,61.5,61.38,61.42,26500.0,47.1851,47.1927,47.1006,47.1313,26500.0
2009-12-23 10:30:00,61.43,61.49,61.42,61.49,24000.0,47.139,47.1851,47.1313,47.1851,24000.0
2009-12-23 10:40:00,61.51,61.53,61.48,61.5,8000.0,47.2004,47.2157,47.1774,47.1927,8000.0
2009-12-23 10:50:00,61.5,61.53,61.49,61.52,12700.0,47.1927,47.2157,47.1851,47.2081,12700.0
2009-12-23 11:00:00,61.5,61.52,61.49,61.52,20900.0,47.1927,47.2081,47.1851,47.2081,20900.0
2009-12-23 11:10:00,61.5,61.55,61.5,61.54,7700.0,47.1927,47.2311,47.1927,47.2234,7700.0
2009-12-23 11:20:00,61.55,61.58,61.54,61.56,39300.0,47.2311,47.2541,47.2234,47.2388,39300.0
2009-12-23 11:30:00,61.55,61.59,61.54,61.58,26200.0,47.2311,47.2618,47.2234,47.2541,26200.0
2009-12-23 11:40:00,61.6,61.62,61.57,61.57,13300.0,47.2695,47.2848,47.2464,47.2464,13300.0
2009-12-23 11:50:00,61.57,61.61,61.57,61.61,19200.0,47.2464,47.2771,47.2464,47.2771,19200.0
2009-12-23 12:00:00,61.61,61.61,61.57,61.58,11600.0,47.2771,47.2771,47.2464,47.2541,11600.0
2009-12-23 12:10:00,61.57,61.59,61.56,61.59,13300.0,47.2464,47.2618,47.2388,47.2618,13300.0
2009-12-23 12:20:00,61.58,61.6,61.58,61.59,11700.0,47.2541,47.2695,47.2541,47.2618,11700.0
2009-12-23 12:30:00,61.6,61.6,61.58,61.58,13100.0,47.2695,47.2695,47.2541,47.2541,13100.0
2009-12-23 12:40:00,61.6,61.62,61.6,61.62,9700.0,47.2695,47.2848,47.2695,47.2848,9700.0
2009-12-23 12:50:00,61.62,61.66,61.62,61.64,12200.0,47.2848,47.3155,47.2848,47.3002,12200.0
2009-12-23 13:00:00,61.64,61.64,61.61,61.61,36200.0,47.3002,47.3002,47.2771,47.2771,36200.0
2009-12-23 13:10:00,61.62,61.64,61.6,61.64,19200.0,47.2848,47.3002,47.2695,47.3002,19200.0
2009-12-23 13:20:00,61.64,61.66,61.64,61.64,6500.0,47.3002,47.3155,47.3002,47.3002,6500.0
2009-12-23 13:30:00,61.65,61.68,61.63,61.64,19800.0,47.3078,47.3309,47.2925,47.3002,19800.0
2009-12-23 13:40:00,61.65,61.72,61.65,61.67,6300.0,47.3078,47.3615,47.3078,47.3232,6300.0
2009-12-23 13:50:00,61.68,61.69,61.67,61.68,8600.0,47.3309,47.3385,47.3232,47.3309,8600.0
2009-12-23 14:00:00,61.68,61.69,61.68,61.69,7300.0,47.3309,47.3385,47.3309,47.3385,7300.0
2009-12-23 14:10:00,61.69,61.71,61.69,61.69,14600.0,47.3385,47.3539,47.3385,47.3385,14600.0
2009-12-23 14:20:00,61.69,61.7,61.66,61.67,35400.0,47.3385,47.3462,47.3155,47.3232,35400.0
2009-12-23 14:30:00,61.67,61.71,61.65,61.68,44300.0,47.3232,47.3539,47.3078,47.3309,44300.0
2009-12-23 14:40:00,61.7,61.71,61.68,61.7,9400.0,47.3462,47.3539,47.3309,47.3462,9400.0
2009-12-23 14:50:00,61.7,61.71,61.67,61.67,19000.0,47.3462,47.3539,47.3232,47.3232,19000.0
2009-12-23 15:00:00,61.67,61.7,61.66,61.7,173000.0,47.3232,47.3462,47.3155,47.3462,173000.0
2009-12-23 15:10:00,61.66,61.7,61.66,61.7,95200.0,47.3155,47.3462,47.3155,47.3462,95200.0
2009-12-23 15:20:00,61.69,61.69,61.64,61.64,53100.0,47.3385,47.3385,47.3002,47.3002,53100.0
2009-12-23 15:30:00,61.64,61.65,61.6,61.65,49600.0,47.3002,47.3078,47.2695,47.3078,49600.0
2009-12-23 15:40:00,61.65,61.67,61.64,61.65,50800.0,47.3078,47.3232,47.3002,47.3078,50800.0
2009-12-23 15:50:00,61.65,61.72,61.64,61.66,119100.0,47.3078,47.3615,47.3002,47.3155,119100.0
2009-12-24 09:30:00,61.78,61.87,61.77,61.81,38000.0,47.4076,47.4767,47.3999,47.4306,38000.0
2009-12-24 09:40:00,61.85,61.87,61.82,61.85,46100.0,47.4613,47.4767,47.4383,47.4613,46100.0
2009-12-24 09:50:00,61.86,61.9,61.85,61.89,4800.0,47.469,47.4997,47.4613,47.492,4800.0
2009-12-24 10:00:00,61.9,62.0,61.9,61.93,16900.0,47.4997,47.5764,47.4997,47.5227,16900.0
2009-12-24 10:10:00,61.95,61.96,61.93,61.96,5000.0,47.538,47.5457,47.5227,47.5457,5000.0
2009-12-24 10:20:00,61.96,61.99,61.94,61.97,9200.0,47.5457,47.5687,47.5304,47.5534,9200.0
2009-12-24 10:30:00,61.96,61.96,61.89,61.9,4700.0,47.5457,47.5457,47.492,47.4997,4700.0
2009-12-24 10:40:00,61.9,61.92,61.89,61.89,7900.0,47.4997,47.515,47.492,47.492,7900.0
2009-12-24 10:50:00,61.88,61.91,61.86,61.91,5200.0,47.4843,47.5073,47.469,47.5073,5200.0
2009-12-24 11:00:00,61.92,61.92,61.88,61.88,5500.0,47.515,47.515,47.4843,47.4843,5500.0
2009-12-24 11:10:00,61.89,61.9,61.87,61.88,5800.0,47.492,47.4997,47.4767,47.4843,5800.0
2009-12-24 11:20:00,61.89,61.9,61.89,61.89,10700.0,47.492,47.4997,47.492,47.492,10700.0
2009-12-24 11:30:00,61.9,61.93,61.9,61.93,2300.0,47.4997,47.5227,47.4997,47.5227,2300.0
2009-12-24 11:40:00,61.93,61.94,61.93,61.94,3900.0,47.5227,47.5304,47.5227,47.5304,3900.0
2009-12-24 11:50:00,61.94,61.94,61.93,61.93,1400.0,47.5304,47.5304,47.5227,47.5227,1400.0
2009-12-24 12:00:00,61.96,61.97,61.94,61.94,9100.0,47.5457,47.5534,47.5304,47.5304,9100.0
2009-12-24 12:10:00,61.94,61.97,61.94,61.95,18100.0,47.5304,47.5534,47.5304,47.538,18100.0
2009-12-24 12:20:00,61.94,61.94,61.92,61.92,7500.0,47.5304,47.5304,47.515,47.515,7500.0
2009-12-24 12:30:00,61.93,61.95,61.92,61.94,45300.0,47.5227,47.538,47.515,47.5304,45300.0
2009-12-24 12:40:00,61.94,61.97,61.94,61.95,25300.0,47.5304,47.5534,47.5304,47.538,25300.0
2009-12-24 12:50:00,61.95,62.01,61.95,61.99,37800.0,47.538,47.5841,47.538,47.5687,37800.0
2009-12-28 09:30:00,62.18,62.22,62.13,62.17,22600.0,47.7145,47.7452,47.6762,47.7069,22600.0
2009-12-28 09:40:00,62.2,62.22,62.17,62.18,16900.0,47.7299,47.7452,47.7069,47.7145,16900.0
2009-12-28 09:50:00,62.17,62.17,62.14,62.14,3400.0,47.7069,47.7069,47.6838,47.6838,3400.0
2009-12-28 10:00:00,62.12,62.15,62.12,62.15,14500.0,47.6685,47.6915,47.6685,47.6915,14500.0
2009-12-28 10:10:00,62.14,62.15,62.05,62.05,8800.0,47.6838,47.6915,47.6148,47.6148,8800.0
2009-12-28 10:20:00,62.07,62.08,62.02,62.06,18700.0,47.6301,47.6378,47.5918,47.6225,18700.0
2009-12-28 10:30:00,62.06,62.08,62.02,62.02,6600.0,47.6225,47.6378,47.5918,47.5918,6600.0
2009-12-28 10:40:00,62.02,62.04,62.0,62.0,2700.0,47.5918,47.6071,47.5764,47.5764,2700.0
2009-12-28 10:50:00,62.02,62.03,62.01,62.03,6100.0,47.5918,47.5994,47.5841,47.5994,6100.0
2009-12-28 11:00:00,62.04,62.06,62.03,62.06,4300.0,47.6071,47.6225,47.5994,47.6225,4300.0
2009-12-28 11:10:00,62.06,62.06,62.04,62.06,13900.0,47.6225,47.6225,47.6071,47.6225,13900.0
2009-12-28 11:20:00,62.06,62.06,62.05,62.06,4200.0,47.6225,47.6225,47.6148,47.6225,4200.0
2009-12-28 11:30:00,62.06,62.09,62.06,62.09,1000.0,47.6225,47.6455,47.6225,47.6455,1000.0
2009-12-28 11:40:00,62.06,62.08,62.06,62.07,1100.0,47.6225,47.6378,47.6225,47.6301,1100.0
2009-12-28 11:50:00,62.07,62.07,62.03,62.05,3500.0,47.6301,47.6301,47.5994,47.6148,3500.0
2009-12-28 12:00:00,62.05,62.05,62.01,62.02,12400.0,47.6148,47.6148,47.5841,47.5918,12400.0
2009-12-28 12:10:00,62.01,62.06,62.01,62.03,9400.0,47.5841,47.6225,47.5841,47.5994,9400.0
2009-12-28 12:20:00,62.03,62.04,62.03,62.03,12500.0,47.5994,47.6071,47.5994,47.5994,12500.0
2009-12-28 12:30:00,62.03,62.03,62.03,62.03,10000.0,47.5994,47.5994,47.5994,47.5994,10000.0
2009-12-28 12:40:00,62.03,62.03,62.01,62.02,2900.0,47.5994,47.5994,47.5841,47.5918,2900.0
2009-12-28 12:50:00,62.02,62.06,62.02,62.06,3400.0,47.5918,47.6225,47.5918,47.6225,3400.0
2009-12-28 13:00:00,62.05,62.06,62.04,62.05,6900.0,47.6148,47.6225,47.6071,47.6148,6900.0
2009-12-28 13:10:00,62.06,62.06,62.05,62.05,17400.0,47.6225,47.6225,47.6148,47.6148,17400.0
2009-12-28 13:20:00,62.05,62.06,62.04,62.05,2500.0,47.6148,47.6225,47.6071,47.6148,2500.0
2009-12-28 13:30:00,62.05,62.06,62.01,62.01,3100.0,47.6148,47.6225,47.5841,47.5841,3100.0
2009-12-28 13:40:00,62.01,62.02,61.99,61.99,43700.0,47.5841,47.5918,47.5687,47.5687,43700.0
2009-12-28 13:50:00,61.99,62.02,61.99,62.01,40800.0,47.5687,47.5918,47.5687,47.5841,40800.0
2009-12-28 14:00:00,62.01,62.01,61.92,61.93,27500.0,47.5841,47.5841,47.515,47.5227,27500.0
2009-12-28 14:10:00,61.93,61.94,61.86,61.87,22600.0,47.5227,47.5304,47.469,47.4767,22600.0
2009-12-28 14:20:00,61.85,61.86,61.84,61.85,12000.0,47.4613,47.469,47.4536,47.4613,12000.0
2009-12-28 14:30:00,61.86,61.89,61.86,61.88,13900.0,47.469,47.492,47.469,47.4843,13900.0
2009-12-28 14:40:00,61.87,61.89,61.84,61.89,55100.0,47.4767,47.492,47.4536,47.492,55100.0
2009-12-28 14:50:00,61.88,61.92,61.88,61.91,6500.0,47.4843,47.515,47.4843,47.5073,6500.0
2009-12-28 15:00:00,61.91,61.93,61.91,61.93,31400.0,47.5073,47.5227,47.5073,47.5227,31400.0
2009-12-28 15:10:00,61.93,61.95,61.93,61.93,12700.0,47.5227,47.538,47.5227,47.5227,12700.0
2009-12-28 15:20:00,61.94,61.94,61.87,61.9,16600.0,47.5304,47.5304,47.4767,47.4997,16600.0
2009-12-28 15:30:00,61.89,61.92,61.88,61.92,18600.0,47.492,47.515,47.4843,47.515,18600.0
2009-12-28 15:40:00,61.91,61.98,61.89,61.97,14500.0,47.5073,47.5611,47.492,47.5534,14500.0
2009-12-28 15:50:00,61.96,62.06,61.93,62.06,111800.0,47.5457,47.6225,47.5227,47.6225,111800.0
2009-12-29 09:30:00,62.23,62.25,62.1,62.12,98700.0,47.7529,47.7682,47.6531,47.6685,98700.0
2009-12-29 09:40:00,62.11,62.14,62.09,62.11,27500.0,47.6608,47.6838,47.6455,47.6608,27500.0
2009-12-29 09:50:00,62.13,62.14,62.11,62.14,7100.0,47.6762,47.6838,47.6608,47.6838,7100.0
2009-12-29 10:00:00,62.12,62.13,62.06,62.09,3800.0,47.6685,47.6762,47.6225,47.6455,3800.0
2009-12-29 10:10:00,62.1,62.17,62.09,62.16,7900.0,47.6531,47.7069,47.6455,47.6992,7900.0
2009-12-29 10:20:00,62.16,62.18,62.16,62.16,8100.0,47.6992,47.7145,47.6992,47.6992,8100.0
2009-12-29 10:30:00,62.18,62.19,62.13,62.14,13900.0,47.7145,47.7222,47.6762,47.6838,13900.0
2009-12-29 10:40:00,62.13,62.15,62.11,62.11,7400.0,47.6762,47.6915,47.6608,47.6608,7400.0
2009-12-29 10:50:00,62.1,62.11,62.1,62.1,3400.0,47.6531,47.6608,47.6531,47.6531,3400.0
2009-12-29 11:00:00,62.11,62.11,62.08,62.08,5100.0,47.6608,47.6608,47.6378,47.6378,5100.0
2009-12-29 11:10:00,62.06,62.06,62.03,62.03,1800.0,47.6225,47.6225,47.5994,47.5994,1800.0
2009-12-29 11:20:00,62.03,62.05,62.0,62.0,5400.0,47.5994,47.6148,47.5764,47.5764,5400.0
2009-12-29 11:30:00,61.99,62.06,61.98,62.04,14200.0,47.5687,47.6225,47.5611,47.6071,14200.0
2009-12-29 11:40:00,62.03,62.04,62.01,62.04,12200.0,47.5994,47.6071,47.5841,47.6071,12200.0
2009-12-29 11:50:00,62.04,62.04,62.02,62.03,4700.0,47.6071,47.6071,47.5918,47.5994,4700.0
2009-12-29 12:00:00,62.04,62.04,62.03,62.03,2300.0,47.6071,47.6071,47.5994,47.5994,2300.0
2009-12-29 12:10:00,62.02,62.04,62.01,62.01,5300.0,47.5918,47.6071,47.5841,47.5841,5300.0
2009-12-29 12:20:00,62.01,62.02,61.97,61.98,33800.0,47.5841,47.5918,47.5534,47.5611,33800.0
2009-12-29 12:30:00,61.98,62.0,61.97,62.0,13800.0,47.5611,47.5764,47.5534,47.5764,13800.0
2009-12-29 12:40:00,62.0,62.07,61.99,62.05,46700.0,47.5764,47.6301,47.5687,47.6148,46700.0
2009-12-29 12:50:00,62.04,62.04,62.01,62.01,65100.0,47.6071,47.6071,47.5841,47.5841,65100.0
2009-12-29 13:00:00,62.0,62.02,61.99,62.02,40900.0,47.5764,47.5918,47.5687,47.5918,40900.0
2009-12-29 13:10:00,62.01,62.03,62.0,62.01,8300.0,47.5841,47.5994,47.5764,47.5841,8300.0
2009-12-29 13:20:00,62.01,62.03,62.01,62.03,13400.0,47.5841,47.5994,47.5841,47.5994,13400.0
2009-12-29 13:30:00,62.02,62.06,62.0,62.05,25100.0,47.5918,47.6225,47.5764,47.6148,25100.0
2009-12-29 13:40:00,62.05,62.08,62.05,62.07,10100.0,47.6148,47.6378,47.6148,47.6301,10100.0
2009-12-29 13:50:00,62.07,62.08,62.06,62.06,7000.0,47.6301,47.6378,47.6225,47.6225,7000.0
2009-12-29 14:00:00,62.07,62.07,62.04,62.04,15400.0,47.6301,47.6301,47.6071,47.6071,15400.0
2009-12-29 14:10:00,62.05,62.06,62.04,62.05,3100.0,47.6148,47.6225,47.6071,47.6148,3100.0
2009-12-29 14:20:00,62.06,62.06,62.04,62.04,32000.0,47.6225,47.6225,47.6071,47.6071,32000.0
2009-12-29 14:30:00,62.05,62.05,62.04,62.04,13900.0,47.6148,47.6148,47.6071,47.6071,13900.0
2009-12-29 14:40:00,62.04,62.06,62.04,62.06,6000.0,47.6071,47.6225,47.6071,47.6225,6000.0
2009-12-29 14:50:00,62.05,62.06,62.01,62.02,44800.0,47.6148,47.6225,47.5841,47.5918,44800.0
2009-12-29 15:00:00,62.02,62.09,62.02,62.06,28200.0,47.5918,47.6455,47.5918,47.6225,28200.0
2009-12-29 15:10:00,62.06,62.08,62.05,62.08,5800.0,47.6225,47.6378,47.6148,47.6378,5800.0
2009-12-29 15:20:00,62.11,62.11,62.06,62.11,20200.0,47.6608,47.6608,47.6225,47.6608,20200.0
2009-12-29 15:30:00,62.1,62.1,62.05,62.06,7600.0,47.6531,47.6531,47.6148,47.6225,7600.0
2009-12-29 15:40:00,62.07,62.07,62.01,62.03,81600.0,47.6301,47.6301,47.5841,47.5994,81600.0
2009-12-29 15:50:00,62.02,62.03,61.94,61.94,92100.0,47.5918,47.5994,47.5304,47.5304,92100.0
2009-12-30 09:30:00,61.77,61.79,61.73,61.79,53300.0,47.3999,47.4153,47.3692,47.4153,53300.0
2009-12-30 09:40:00,61.8,61.96,61.79,61.89,88000.0,47.4229,47.5457,47.4153,47.492,88000.0
2009-12-30 09:50:00,61.88,61.99,61.88,61.94,4300.0,47.4843,47.5687,47.4843,47.5304,4300.0
2009-12-30 10:00:00,61.94,61.99,61.94,61.96,23700.0,47.5304,47.5687,47.5304,47.5457,23700.0
2009-12-30 10:10:00,61.96,61.96,61.9,61.93,11900.0,47.5457,47.5457,47.4997,47.5227,11900.0
2009-12-30 10:20:00,61.91,61.92,61.88,61.91,15300.0,47.5073,47.515,47.4843,47.5073,15300.0
2009-12-30 10:30:00,61.9,61.92,61.79,61.79,13300.0,47.4997,47.515,47.4153,47.4153,13300.0
2009-12-30 10:40:00,61.77,61.82,61.76,61.8,24700.0,47.3999,47.4383,47.3922,47.4229,24700.0
2009-12-30 10:50:00,61.8,61.82,61.78,61.8,12100.0,47.4229,47.4383,47.4076,47.4229,12100.0
2009-12-30 11:00:00,61.83,61.85,61.81,61.83,6400.0,47.446,47.4613,47.4306,47.446,6400.0
2009-12-30 11:10:00,61.84,61.87,61.82,61.82,4400.0,47.4536,47.4767,47.4383,47.4383,4400.0
2009-12-30 11:20:00,61.82,61.84,61.76,61.77,9100.0,47.4383,47.4536,47.3922,47.3999,9100.0
2009-12-30 11:30:00,61.77,61.81,61.76,61.81,42500.0,47.3999,47.4306,47.3922,47.4306,42500.0
2009-12-30 11:40:00,61.81,61.87,61.78,61.87,29400.0,47.4306,47.4767,47.4076,47.4767,29400.0
2009-12-30 11:50:00,61.88,61.92,61.86,61.9,33300.0,47.4843,47.515,47.469,47.4997,33300.0
2009-12-30 12:00:00,61.91,61.96,61.91,61.94,35400.0,47.5073,47.5457,47.5073,47.5304,35400.0
2009-12-30 12:10:00,61.94,61.94,61.9,61.91,22700.0,47.5304,47.5304,47.4997,47.5073,22700.0
2009-12-30 12:20:00,61.91,61.94,61.91,61.93,59100.0,47.5073,47.5304,47.5073,47.5227,59100.0
2009-12-30 12:30:00,61.93,61.93,61.87,61.87,36700.0,47.5227,47.5227,47.4767,47.4767,36700.0
2009-12-30 12:40:00,61.86,61.86,61.83,61.85,10200.0,47.469,47.469,47.446,47.4613,10200.0
2009-12-30 12:50:00,61.84,61.86,61.83,61.85,7000.0,47.4536,47.469,47.446,47.4613,7000.0
2009-12-30 13:00:00,61.86,61.91,61.86,61.86,7000.0,47.469,47.5073,47.469,47.469,7000.0
2009-12-30 13:10:00,61.84,61.85,61.8,61.82,18500.0,47.4536,47.4613,47.4229,47.4383,18500.0
2009-12-30 13:20:00,61.82,61.83,61.79,61.8,41700.0,47.4383,47.446,47.4153,47.4229,41700.0
2009-12-30 13:30:00,61.8,61.8,61.78,61.79,7100.0,47.4229,47.4229,47.4076,47.4153,7100.0
2009-12-30 13:40:00,61.79,61.83,61.78,61.83,40500.0,47.4153,47.446,47.4076,47.446,40500.0
2009-12-30 13:50:00,61.84,61.84,61.82,61.83,3100.0,47.4536,47.4536,47.4383,47.446,3100.0
2009-12-30 14:00:00,61.83,61.85,61.82,61.85,8000.0,47.446,47.4613,47.4383,47.4613,8000.0
2009-12-30 14:10:00,61.85,61.86,61.84,61.84,64500.0,47.4613,47.469,47.4536,47.4536,64500.0
2009-12-30 14:20:00,61.83,61.85,61.83,61.84,8500.0,47.446,47.4613,47.446,47.4536,8500.0
2009-12-30 14:30:00,61.84,61.86,61.83,61.86,58900.0,47.4536,47.469,47.446,47.469,58900.0
2009-12-30 14:40:00,61.85,61.88,61.84,61.88,45000.0,47.4613,47.4843,47.4536,47.4843,45000.0
2009-12-30 14:50:00,61.89,61.92,61.89,61.9,11800.0,47.492,47.515,47.492,47.4997,11800.0
2009-12-30 15:00:00,61.9,61.9,61.83,61.86,14200.0,47.4997,47.4997,47.446,47.469,14200.0
2009-12-30 15:10:00,61.86,61.86,61.84,61.85,16400.0,47.469,47.469,47.4536,47.4613,16400.0
2009-12-30 15:20:00,61.85,61.87,61.84,61.86,14800.0,47.4613,47.4767,47.4536,47.469,14800.0
2009-12-30 15:30:00,61.86,61.92,61.86,61.89,31100.0,47.469,47.515,47.469,47.492,31100.0
2009-12-30 15:40:00,61.89,61.94,61.89,61.94,29700.0,47.492,47.5304,47.492,47.5304,29700.0
2009-12-30 15:50:00,61.95,61.97,61.93,61.95,21400.0,47.538,47.5534,47.5227,47.538,21400.0
2009-12-31 09:30:00,62.04,62.06,62.0,62.0,26500.0,47.6071,47.6225,47.5764,47.5764,26500.0
2009-12-31 09:40:00,61.98,62.0,61.97,61.99,24700.0,47.5611,47.5764,47.5534,47.5687,24700.0
2009-12-31 09:50:00,62.0,62.03,62.0,62.0,6300.0,47.5764,47.5994,47.5764,47.5764,6300.0
2009-12-31 10:00:00,61.99,61.99,61.9,61.96,51200.0,47.5687,47.5687,47.4997,47.5457,51200.0
2009-12-31 10:10:00,61.96,61.97,61.87,61.9,24300.0,47.5457,47.5534,47.4767,47.4997,24300.0
2009-12-31 10:20:00,61.89,61.9,61.87,61.87,11500.0,47.492,47.4997,47.4767,47.4767,11500.0
2009-12-31 10:30:00,61.87,61.87,61.82,61.83,27900.0,47.4767,47.4767,47.4383,47.446,27900.0
2009-12-31 10:40:00,61.81,61.85,61.81,61.85,5300.0,47.4306,47.4613,47.4306,47.4613,5300.0
2009-12-31 10:50:00,61.85,61.87,61.85,61.86,5700.0,47.4613,47.4767,47.4613,47.469,5700.0
2009-12-31 11:00:00,61.85,61.86,61.76,61.76,24100.0,47.4613,47.469,47.3922,47.3922,24100.0
2009-12-31 11:10:00,61.76,61.79,61.72,61.73,12200.0,47.3922,47.4153,47.3615,47.3692,12200.0
2009-12-31 11:20:00,61.73,61.77,61.73,61.75,8700.0,47.3692,47.3999,47.3692,47.3846,8700.0
2009-12-31 11:30:00,61.73,61.73,61.72,61.73,1100.0,47.3692,47.3692,47.3615,47.3692,1100.0
2009-12-31 11:40:00,61.75,61.79,61.75,61.79,5300.0,47.3846,47.4153,47.3846,47.4153,5300.0
2009-12-31 11:50:00,61.79,61.81,61.77,61.77,7300.0,47.4153,47.4306,47.3999,47.3999,7300.0
2009-12-31 12:00:00,61.76,61.78,61.75,61.78,4100.0,47.3922,47.4076,47.3846,47.4076,4100.0
2009-12-31 12:10:00,61.78,61.79,61.76,61.76,17200.0,47.4076,47.4153,47.3922,47.3922,17200.0
2009-12-31 12:20:00,61.77,61.78,61.76,61.77,7300.0,47.3999,47.4076,47.3922,47.3999,7300.0
2009-12-31 12:30:00,61.77,61.77,61.75,61.75,5700.0,47.3999,47.3999,47.3846,47.3846,5700.0
2009-12-31 12:40:00,61.76,61.79,61.76,61.79,5500.0,47.3922,47.4153,47.3922,47.4153,5500.0
2009-12-31 12:50:00,61.79,61.8,61.78,61.78,14700.0,47.4153,47.4229,47.4076,47.4076,14700.0
2009-12-31 13:00:00,61.77,61.78,61.76,61.78,11600.0,47.3999,47.4076,47.3922,47.4076,11600.0
2009-12-31 13:10:00,61.76,61.76,61.71,61.73,9200.0,47.3922,47.3922,47.3539,47.3692,9200.0
2009-12-31 13:20:00,61.74,61.77,61.74,61.77,3500.0,47.3769,47.3999,47.3769,47.3999,3500.0
2009-12-31 13:30:00,61.78,61.8,61.78,61.79,5300.0,47.4076,47.4229,47.4076,47.4153,5300.0
2009-12-31 13:40:00,61.8,61.8,61.76,61.78,26200.0,47.4229,47.4229,47.3922,47.4076,26200.0
2009-12-31 13:50:00,61.78,61.79,61.77,61.78,2500.0,47.4076,47.4153,47.3999,47.4076,2500.0
2009-12-31 14:00:00,61.77,61.77,61.76,61.76,11300.0,47.3999,47.3999,47.3922,47.3922,11300.0
2009-12-31 14:10:00,61.76,61.78,61.76,61.77,15300.0,47.3922,47.4076,47.3922,47.3999,15300.0
2009-12-31 14:20:00,61.77,61.77,61.74,61.74,2100.0,47.3999,47.3999,47.3769,47.3769,2100.0
2009-12-31 14:30:00,61.74,61.76,61.74,61.76,4800.0,47.3769,47.3922,47.3769,47.3922,4800.0
2009-12-31 14:40:00,61.76,61.78,61.76,61.78,11400.0,47.3922,47.4076,47.3922,47.4076,11400.0
2009-12-31 14:50:00,61.78,61.79,61.77,61.79,10500.0,47.4076,47.4153,47.3999,47.4153,10500.0
2009-12-31 15:00:00,61.79,61.81,61.76,61.77,14400.0,47.4153,47.4306,47.3922,47.3999,14400.0
2009-12-31 15:10:00,61.76,61.78,61.76,61.78,7500.0,47.3922,47.4076,47.3922,47.4076,7500.0
2009-12-31 15:20:00,61.78,61.78,61.75,61.78,145000.0,47.4076,47.4076,47.3846,47.4076,145000.0
2009-12-31 15:30:00,61.78,61.79,61.61,61.65,43000.0,47.4076,47.4153,47.2771,47.3078,43000.0
2009-12-31 15:40:00,61.65,61.65,61.44,61.46,53400.0,47.3078,47.3078,47.1467,47.162,53400.0
2009-12-31 15:50:00,61.47,61.51,61.33,61.33,57200.0,47.1697,47.2004,47.0623,47.0623,57200.0
2010-01-04 09:30:00,61.81,62.01,61.81,61.99,118300.0,47.4306,47.5841,47.4306,47.5687,118300.0
2010-01-04 09:40:00,62.0,62.15,62.0,62.14,43000.0,47.5764,47.6915,47.5764,47.6838,43000.0
2010-01-04 09:50:00,62.15,62.15,62.05,62.1,56100.0,47.6915,47.6915,47.6148,47.6531,56100.0
2010-01-04 10:00:00,62.1,62.16,62.04,62.12,93600.0,47.6531,47.6992,47.6071,47.6685,93600.0
2010-01-04 10:10:00,62.14,62.15,62.09,62.11,48300.0,47.6838,47.6915,47.6455,47.6608,48300.0
2010-01-04 10:20:00,62.1,62.24,62.1,62.22,104700.0,47.6531,47.7606,47.6531,47.7452,104700.0
2010-01-04 10:30:00,62.22,62.26,62.21,62.23,79700.0,47.7452,47.7759,47.7376,47.7529,79700.0
2010-01-04 10:40:00,62.23,62.28,62.22,62.26,30800.0,47.7529,47.7913,47.7452,47.7759,30800.0
2010-01-04 10:50:00,62.27,62.31,62.23,62.23,64500.0,47.7836,47.8143,47.7529,47.7529,64500.0
2010-01-04 11:00:00,62.24,62.28,62.24,62.27,17000.0,47.7606,47.7913,47.7606,47.7836,17000.0
2010-01-04 11:10:00,62.27,62.28,62.26,62.26,9500.0,47.7836,47.7913,47.7759,47.7759,9500.0
2010-01-04 11:20:00,62.26,62.32,62.26,62.27,59600.0,47.7759,47.822,47.7759,47.7836,59600.0
2010-01-04 11:30:00,62.3,62.35,62.29,62.33,46200.0,47.8066,47.845,47.7989,47.8296,46200.0
2010-01-04 11:40:00,62.31,62.38,62.31,62.34,19700.0,47.8143,47.868,47.8143,47.8373,19700.0
2010-01-04 11:50:00,62.34,62.36,62.32,62.33,32000.0,47.8373,47.8527,47.822,47.8296,32000.0
2010-01-04 12:00:00,62.34,62.34,62.32,62.33,17100.0,47.8373,47.8373,47.822,47.8296,17100.0
2010-01-04 12:10:00,62.32,62.33,62.31,62.32,6600.0,47.822,47.8296,47.8143,47.822,6600.0
2010-01-04 12:20:00,62.32,62.35,62.32,62.34,11700.0,47.822,47.845,47.822,47.8373,11700.0
2010-01-04 12:30:00,62.34,62.37,62.33,62.34,27900.0,47.8373,47.8603,47.8296,47.8373,27900.0
2010-01-04 12:40:00,62.34,62.36,62.33,62.35,47900.0,47.8373,47.8527,47.8296,47.845,47900.0
2010-01-04 12:50:00,62.34,62.34,62.32,62.34,18300.0,47.8373,47.8373,47.822,47.8373,18300.0
2010-01-04 13:00:00,62.34,62.35,62.32,62.33,46000.0,47.8373,47.845,47.822,47.8296,46000.0
2010-01-04 13:10:00,62.34,62.34,62.33,62.33,24800.0,47.8373,47.8373,47.8296,47.8296,24800.0
2010-01-04 13:20:00,62.34,62.37,62.34,62.36,47700.0,47.8373,47.8603,47.8373,47.8527,47700.0
2010-01-04 13:30:00,62.36,62.36,62.33,62.33,21500.0,47.8527,47.8527,47.8296,47.8296,21500.0
2010-01-04 13:40:00,62.34,62.34,62.32,62.33,5000.0,47.8373,47.8373,47.822,47.8296,5000.0
2010-01-04 13:50:00,62.33,62.33,62.26,62.27,28100.0,47.8296,47.8296,47.7759,47.7836,28100.0
2010-01-04 14:00:00,62.27,62.28,62.26,62.28,5100.0,47.7836,47.7913,47.7759,47.7913,5100.0
2010-01-04 14:10:00,62.28,62.29,62.26,62.28,16200.0,47.7913,47.7989,47.7759,47.7913,16200.0
2010-01-04 14:20:00,62.28,62.28,62.25,62.27,23400.0,47.7913,47.7913,47.7682,47.7836,23400.0
2010-01-04 14:30:00,62.27,62.31,62.27,62.3,44700.0,47.7836,47.8143,47.7836,47.8066,44700.0
2010-01-04 14:40:00,62.3,62.36,62.3,62.35,33900.0,47.8066,47.8527,47.8066,47.845,33900.0
2010-01-04 14:50:00,62.34,62.35,62.29,62.29,77700.0,47.8373,47.845,47.7989,47.7989,77700.0
2010-01-04 15:00:00,62.29,62.35,62.28,62.35,106000.0,47.7989,47.845,47.7913,47.845,106000.0
2010-01-04 15:10:00,62.35,62.36,62.31,62.32,35200.0,47.845,47.8527,47.8143,47.822,35200.0
2010-01-04 15:20:00,62.32,62.33,62.29,62.3,21900.0,47.822,47.8296,47.7989,47.8066,21900.0
2010-01-04 15:30:00,62.29,62.32,62.26,62.27,33000.0,47.7989,47.822,47.7759,47.7836,33000.0
2010-01-04 15:40:00,62.27,62.33,62.27,62.33,21400.0,47.7836,47.8296,47.7836,47.8296,21400.0
2010-01-04 15:50:00,62.33,62.35,62.29,62.35,138400.0,47.8296,47.845,47.7989,47.845,138400.0
2010-01-05 09:30:00,62.35,62.38,62.24,62.29,118800.0,47.845,47.868,47.7606,47.7989,118800.0
2010-01-05 09:40:00,62.28,62.32,62.22,62.27,80200.0,47.7913,47.822,47.7452,47.7836,80200.0
2010-01-05 09:50:00,62.28,62.33,62.18,62.18,75900.0,47.7913,47.8296,47.7145,47.7145,75900.0
2010-01-05 10:00:00,62.12,62.31,62.09,62.28,97800.0,47.6685,47.8143,47.6455,47.7913,97800.0
2010-01-05 10:10:00,62.28,62.37,62.28,62.35,161300.0,47.7913,47.8603,47.7913,47.845,161300.0
2010-01-05 10:20:00,62.35,62.5,62.35,62.46,101500.0,47.845,47.9601,47.845,47.9294,101500.0
2010-01-05 10:30:00,62.46,62.48,62.44,62.48,76100.0,47.9294,47.9447,47.914,47.9447,76100.0
2010-01-05 10:40:00,62.48,62.55,62.47,62.47,142500.0,47.9447,47.9985,47.9371,47.9371,142500.0
2010-01-05 10:50:00,62.48,62.5,62.47,62.49,140500.0,47.9447,47.9601,47.9371,47.9524,140500.0
2010-01-05 11:00:00,62.5,62.51,62.48,62.51,56600.0,47.9601,47.9678,47.9447,47.9678,56600.0
2010-01-05 11:10:00,62.51,62.52,62.4,62.42,202700.0,47.9678,47.9754,47.8834,47.8987,202700.0
2010-01-05 11:20:00,62.4,62.41,62.36,62.36,61500.0,47.8834,47.891,47.8527,47.8527,61500.0
2010-01-05 11:30:00,62.36,62.36,62.31,62.34,35300.0,47.8527,47.8527,47.8143,47.8373,35300.0
2010-01-05 11:40:00,62.34,62.38,62.33,62.36,16400.0,47.8373,47.868,47.8296,47.8527,16400.0
2010-01-05 11:50:00,62.37,62.39,62.37,62.37,31300.0,47.8603,47.8757,47.8603,47.8603,31300.0
2010-01-05 12:00:00,62.38,62.45,62.37,62.44,50400.0,47.868,47.9217,47.8603,47.914,50400.0
2010-01-05 12:10:00,62.45,62.46,62.44,62.44,31600.0,47.9217,47.9294,47.914,47.914,31600.0
2010-01-05 12:20:00,62.44,62.45,62.4,62.41,26300.0,47.914,47.9217,47.8834,47.891,26300.0
2010-01-05 12:30:00,62.41,62.42,62.4,62.4,13100.0,47.891,47.8987,47.8834,47.8834,13100.0
2010-01-05 12:40:00,62.41,62.41,62.37,62.38,18400.0,47.891,47.891,47.8603,47.868,18400.0
2010-01-05 12:50:00,62.37,62.38,62.34,62.38,22300.0,47.8603,47.868,47.8373,47.868,22300.0
2010-01-05 13:00:00,62.39,62.4,62.35,62.35,45900.0,47.8757,47.8834,47.845,47.845,45900.0
2010-01-05 13:10:00,62.36,62.36,62.34,62.36,21500.0,47.8527,47.8527,47.8373,47.8527,21500.0
2010-01-05 13:20:00,62.36,62.36,62.28,62.31,39600.0,47.8527,47.8527,47.7913,47.8143,39600.0
2010-01-05 13:30:00,62.32,62.32,62.29,62.3,28800.0,47.822,47.822,47.7989,47.8066,28800.0
2010-01-05 13:40:00,62.32,62.39,62.32,62.37,50800.0,47.822,47.8757,47.822,47.8603,50800.0
2010-01-05 13:50:00,62.37,62.37,62.31,62.32,33000.0,47.8603,47.8603,47.8143,47.822,33000.0
2010-01-05 14:00:00,62.33,62.35,62.27,62.28,30600.0,47.8296,47.845,47.7836,47.7913,30600.0
2010-01-05 14:10:00,62.28,62.29,62.22,62.23,34700.0,47.7913,47.7989,47.7452,47.7529,34700.0
2010-01-05 14:20:00,62.23,62.29,62.21,62.29,34300.0,47.7529,47.7989,47.7376,47.7989,34300.0
2010-01-05 14:30:00,62.3,62.34,62.3,62.33,12400.0,47.8066,47.8373,47.8066,47.8296,12400.0
2010-01-05 14:40:00,62.32,62.38,62.31,62.37,44800.0,47.822,47.868,47.8143,47.8603,44800.0
2010-01-05 14:50:00,62.38,62.4,62.35,62.38,36900.0,47.868,47.8834,47.845,47.868,36900.0
2010-01-05 15:00:00,62.38,62.45,62.37,62.39,63500.0,47.868,47.9217,47.8603,47.8757,63500.0
2010-01-05 15:10:00,62.39,62.42,62.39,62.41,50800.0,47.8757,47.8987,47.8757,47.891,50800.0
2010-01-05 15:20:00,62.42,62.45,62.41,62.44,120200.0,47.8987,47.9217,47.891,47.914,120200.0
2010-01-05 15:30:00,62.44,62.5,62.44,62.5,53900.0,47.914,47.9601,47.914,47.9601,53900.0
2010-01-05 15:40:00,62.5,62.55,62.48,62.53,70100.0,47.9601,47.9985,47.9447,47.9831,70100.0
2010-01-05 15:50:00,62.52,62.55,62.5,62.53,150200.0,47.9754,47.9985,47.9601,47.9831,150200.0
2010-01-06 09:30:00,62.47,62.58,62.47,62.52,50500.0,47.9371,48.0215,47.9371,47.9754,50500.0
2010-01-06 09:40:00,62.52,62.55,62.45,62.49,35600.0,47.9754,47.9985,47.9217,47.9524,35600.0
2010-01-06 09:50:00,62.52,62.54,62.45,62.51,175500.0,47.9754,47.9908,47.9217,47.9678,175500.0
2010-01-06 10:00:00,62.51,62.62,62.49,62.59,69700.0,47.9678,48.0522,47.9524,48.0292,69700.0
2010-01-06 10:10:00,62.62,62.64,62.56,62.63,24400.0,48.0522,48.0675,48.0061,48.0598,24400.0
2010-01-06 10:20:00,62.6,62.63,62.56,62.6,22900.0,48.0368,48.0598,48.0061,48.0368,22900.0
2010-01-06 10:30:00,62.6,62.6,62.5,62.51,19400.0,48.0368,48.0368,47.9601,47.9678,19400.0
2010-01-06 10:40:00,62.49,62.55,62.49,62.54,2400.0,47.9524,47.9985,47.9524,47.9908,2400.0
2010-01-06 10:50:00,62.54,62.61,62.54,62.61,15100.0,47.9908,48.0445,47.9908,48.0445,15100.0
2010-01-06 11:00:00,62.61,62.63,62.6,62.61,22200.0,48.0445,48.0598,48.0368,48.0445,22200.0
2010-01-06 11:10:00,62.61,62.64,62.6,62.64,129900.0,48.0445,48.0675,48.0368,48.0675,129900.0
2010-01-06 11:20:00,62.65,62.67,62.63,62.63,86800.0,48.0752,48.0905,48.0598,48.0598,86800.0
2010-01-06 11:30:00,62.62,62.68,62.62,62.65,61500.0,48.0522,48.0982,48.0522,48.0752,61500.0
2010-01-06 11:40:00,62.65,62.67,62.64,62.64,32500.0,48.0752,48.0905,48.0675,48.0675,32500.0
2010-01-06 11:50:00,62.65,62.65,62.58,62.59,43400.0,48.0752,48.0752,48.0215,48.0292,43400.0
2010-01-06 12:00:00,62.6,62.61,62.58,62.61,47500.0,48.0368,48.0445,48.0215,48.0445,47500.0
2010-01-06 12:10:00,62.61,62.61,62.51,62.53,74600.0,48.0445,48.0445,47.9678,47.9831,74600.0
2010-01-06 12:20:00,62.51,62.54,62.48,62.49,48000.0,47.9678,47.9908,47.9447,47.9524,48000.0
2010-01-06 12:30:00,62.49,62.53,62.48,62.53,158600.0,47.9524,47.9831,47.9447,47.9831,158600.0
2010-01-06 12:40:00,62.54,62.57,62.54,62.55,38100.0,47.9908,48.0138,47.9908,47.9985,38100.0
2010-01-06 12:50:00,62.56,62.6,62.56,62.58,26700.0,48.0061,48.0368,48.0061,48.0215,26700.0
2010-01-06 13:00:00,62.59,62.63,62.58,62.58,11400.0,48.0292,48.0598,48.0215,48.0215,11400.0
2010-01-06 13:10:00,62.59,62.62,62.58,62.6,16100.0,48.0292,48.0522,48.0215,48.0368,16100.0
2010-01-06 13:20:00,62.6,62.62,62.6,62.62,10600.0,48.0368,48.0522,48.0368,48.0522,10600.0
2010-01-06 13:30:00,62.62,62.62,62.58,62.6,36200.0,48.0522,48.0522,48.0215,48.0368,36200.0
2010-01-06 13:40:00,62.6,62.61,62.56,62.57,29900.0,48.0368,48.0445,48.0061,48.0138,29900.0
2010-01-06 13:50:00,62.58,62.58,62.52,62.56,65900.0,48.0215,48.0215,47.9754,48.0061,65900.0
2010-01-06 14:00:00,62.56,62.64,62.56,62.64,70800.0,48.0061,48.0675,48.0061,48.0675,70800.0
2010-01-06 14:10:00,62.64,62.67,62.62,62.63,17300.0,48.0675,48.0905,48.0522,48.0598,17300.0
2010-01-06 14:20:00,62.64,62.65,62.62,62.64,34900.0,48.0675,48.0752,48.0522,48.0675,34900.0
2010-01-06 14:30:00,62.66,62.75,62.65,62.69,54100.0,48.0829,48.1519,48.0752,48.1059,54100.0
2010-01-06 14:40:00,62.7,62.72,62.68,62.68,19100.0,48.1136,48.1289,48.0982,48.0982,19100.0
2010-01-06 14:50:00,62.69,62.73,62.68,62.7,21600.0,48.1059,48.1366,48.0982,48.1136,21600.0
2010-01-06 15:00:00,62.7,62.71,62.63,62.63,44600.0,48.1136,48.1212,48.0598,48.0598,44600.0
2010-01-06 15:10:00,62.64,62.67,62.63,62.64,24000.0,48.0675,48.0905,48.0598,48.0675,24000.0
2010-01-06 15:20:00,62.63,62.66,62.61,62.66,59300.0,48.0598,48.0829,48.0445,48.0829,59300.0
2010-01-06 15:30:00,62.65,62.69,62.62,62.69,57900.0,48.0752,48.1059,48.0522,48.1059,57900.0
2010-01-06 15:40:00,62.69,62.69,62.55,62.56,86000.0,48.1059,48.1059,47.9985,48.0061,86000.0
2010-01-06 15:50:00,62.57,62.63,62.55,62.63,104100.0,48.0138,48.0598,47.9985,48.0598,104100.0
2010-01-07 09:30:00,62.51,62.6,62.44,62.57,52200.0,47.9678,48.0368,47.914,48.0138,52200.0
2010-01-07 09:40:00,62.57,62.6,62.46,62.48,54500.0,48.0138,48.0368,47.9294,47.9447,54500.0
2010-01-07 09:50:00,62.47,62.48,62.31,62.33,67100.0,47.9371,47.9447,47.8143,47.8296,67100.0
2010-01-07 10:00:00,62.34,62.42,62.32,62.41,50000.0,47.8373,47.8987,47.822,47.891,50000.0
2010-01-07 10:10:00,62.42,62.44,62.38,62.39,30200.0,47.8987,47.914,47.868,47.8757,30200.0
2010-01-07 10:20:00,62.41,62.47,62.38,62.46,39000.0,47.891,47.9371,47.868,47.9294,39000.0
2010-01-07 10:30:00,62.47,62.58,62.44,62.53,27200.0,47.9371,48.0215,47.914,47.9831,27200.0
2010-01-07 10:40:00,62.52,62.69,62.52,62.68,94900.0,47.9754,48.1059,47.9754,48.0982,94900.0
2010-01-07 10:50:00,62.68,62.71,62.64,62.65,75200.0,48.0982,48.1212,48.0675,48.0752,75200.0
2010-01-07 11:00:00,62.66,62.68,62.65,62.66,23300.0,48.0829,48.0982,48.0752,48.0829,23300.0
2010-01-07 11:10:00,62.66,62.7,62.63,62.65,56800.0,48.0829,48.1136,48.0598,48.0752,56800.0
2010-01-07 11:20:00,62.66,62.67,62.63,62.63,64000.0,48.0829,48.0905,48.0598,48.0598,64000.0
2010-01-07 11:30:00,62.64,62.67,62.59,62.59,20600.0,48.0675,48.0905,48.0292,48.0292,20600.0
2010-01-07 11:40:00,62.58,62.64,62.58,62.63,18900.0,48.0215,48.0675,48.0215,48.0598,18900.0
2010-01-07 11:50:00,62.62,62.65,62.62,62.64,19100.0,48.0522,48.0752,48.0522,48.0675,19100.0
2010-01-07 12:00:00,62.63,62.66,62.63,62.65,8400.0,48.0598,48.0829,48.0598,48.0752,8400.0
2010-01-07 12:10:00,62.65,62.72,62.64,62.71,29200.0,48.0752,48.1289,48.0675,48.1212,29200.0
2010-01-07 12:20:00,62.72,62.75,62.66,62.71,53300.0,48.1289,48.1519,48.0829,48.1212,53300.0
2010-01-07 12:30:00,62.69,62.77,62.68,62.69,54200.0,48.1059,48.1673,48.0982,48.1059,54200.0
2010-01-07 12:40:00,62.69,62.72,62.68,62.7,18100.0,48.1059,48.1289,48.0982,48.1136,18100.0
2010-01-07 12:50:00,62.7,62.73,62.68,62.68,11700.0,48.1136,48.1366,48.0982,48.0982,11700.0
2010-01-07 13:00:00,62.68,62.69,62.64,62.64,4800.0,48.0982,48.1059,48.0675,48.0675,4800.0
2010-01-07 13:10:00,62.65,62.7,62.65,62.69,18300.0,48.0752,48.1136,48.0752,48.1059,18300.0
2010-01-07 13:20:00,62.71,62.73,62.68,62.72,8600.0,48.1212,48.1366,48.0982,48.1289,8600.0
2010-01-07 13:30:00,62.72,62.74,62.7,62.73,13700.0,48.1289,48.1443,48.1136,48.1366,13700.0
2010-01-07 13:40:00,62.74,62.75,62.72,62.72,40400.0,48.1443,48.1519,48.1289,48.1289,40400.0
2010-01-07 13:50:00,62.72,62.77,62.7,62.71,48800.0,48.1289,48.1673,48.1136,48.1212,48800.0
2010-01-07 14:00:00,62.72,62.75,62.69,62.74,13400.0,48.1289,48.1519,48.1059,48.1443,13400.0
2010-01-07 14:10:00,62.73,62.75,62.72,62.72,25200.0,48.1366,48.1519,48.1289,48.1289,25200.0
2010-01-07 14:20:00,62.73,62.77,62.72,62.76,18400.0,48.1366,48.1673,48.1289,48.1596,18400.0
2010-01-07 14:30:00,62.78,62.9,62.77,62.87,44900.0,48.175,48.267,48.1673,48.244,44900.0
2010-01-07 14:40:00,62.87,62.91,62.86,62.91,26200.0,48.244,48.2747,48.2363,48.2747,26200.0
2010-01-07 14:50:00,62.9,62.91,62.84,62.87,31400.0,48.267,48.2747,48.221,48.244,31400.0
2010-01-07 15:00:00,62.85,62.85,62.7,62.78,113700.0,48.2287,48.2287,48.1136,48.175,113700.0
2010-01-07 15:10:00,62.78,62.83,62.77,62.81,19800.0,48.175,48.2133,48.1673,48.198,19800.0
2010-01-07 15:20:00,62.82,62.88,62.81,62.85,50000.0,48.2056,48.2517,48.198,48.2287,50000.0
2010-01-07 15:30:00,62.86,62.91,62.86,62.89,85000.0,48.2363,48.2747,48.2363,48.2594,85000.0
2010-01-07 15:40:00,62.89,62.93,62.86,62.86,88700.0,48.2594,48.2901,48.2363,48.2363,88700.0
2010-01-07 15:50:00,62.86,62.89,62.84,62.86,164000.0,48.2363,48.2594,48.221,48.2363,164000.0
2010-01-08 09:30:00,62.69,62.76,62.61,62.61,122800.0,48.1059,48.1596,48.0445,48.0445,122800.0
2010-01-08 09:40:00,62.63,62.71,62.57,62.71,38900.0,48.0598,48.1212,48.0138,48.1212,38900.0
2010-01-08 09:50:00,62.7,62.81,62.63,62.8,62300.0,48.1136,48.198,48.0598,48.1903,62300.0
2010-01-08 10:00:00,62.79,62.85,62.78,62.78,49200.0,48.1826,48.2287,48.175,48.175,49200.0
2010-01-08 10:10:00,62.82,62.84,62.76,62.82,42900.0,48.2056,48.221,48.1596,48.2056,42900.0
2010-01-08 10:20:00,62.82,62.87,62.8,62.83,43100.0,48.2056,48.244,48.1903,48.2133,43100.0
2010-01-08 10:30:00,62.84,62.85,62.8,62.81,16600.0,48.221,48.2287,48.1903,48.198,16600.0
2010-01-08 10:40:00,62.81,62.83,62.72,62.75,65100.0,48.198,48.2133,48.1289,48.1519,65100.0
2010-01-08 10:50:00,62.76,62.84,62.75,62.83,17300.0,48.1596,48.221,48.1519,48.2133,17300.0
2010-01-08 11:00:00,62.83,62.84,62.79,62.82,6200.0,48.2133,48.221,48.1826,48.2056,6200.0
2010-01-08 11:10:00,62.82,62.87,62.81,62.86,12700.0,48.2056,48.244,48.198,48.2363,12700.0
2010-01-08 11:20:00,62.86,62.88,62.83,62.83,45800.0,48.2363,48.2517,48.2133,48.2133,45800.0
2010-01-08 11:30:00,62.85,62.85,62.75,62.77,31300.0,48.2287,48.2287,48.1519,48.1673,31300.0
2010-01-08 11:40:00,62.76,62.85,62.76,62.85,38300.0,48.1596,48.2287,48.1596,48.2287,38300.0
2010-01-08 11:50:00,62.84,62.85,62.81,62.84,21200.0,48.221,48.2287,48.198,48.221,21200.0
2010-01-08 12:00:00,62.84,62.87,62.83,62.84,8300.0,48.221,48.244,48.2133,48.221,8300.0
2010-01-08 12:10:00,62.84,62.85,62.81,62.81,19600.0,48.221,48.2287,48.198,48.198,19600.0
2010-01-08 12:20:00,62.81,62.84,62.81,62.84,21900.0,48.198,48.221,48.198,48.221,21900.0
2010-01-08 12:30:00,62.85,62.86,62.83,62.86,5700.0,48.2287,48.2363,48.2133,48.2363,5700.0
2010-01-08 12:40:00,62.85,62.89,62.84,62.84,9600.0,48.2287,48.2594,48.221,48.221,9600.0
2010-01-08 12:50:00,62.83,62.85,62.82,62.82,17200.0,48.2133,48.2287,48.2056,48.2056,17200.0
2010-01-08 13:00:00,62.81,62.88,62.81,62.87,11600.0,48.198,48.2517,48.198,48.244,11600.0
2010-01-08 13:10:00,62.86,62.92,62.86,62.86,17000.0,48.2363,48.2824,48.2363,48.2363,17000.0
2010-01-08 13:20:00,62.85,62.89,62.85,62.86,3800.0,48.2287,48.2594,48.2287,48.2363,3800.0
2010-01-08 13:30:00,62.89,62.95,62.87,62.92,29000.0,48.2594,48.3054,48.244,48.2824,29000.0
2010-01-08 13:40:00,62.92,62.92,62.87,62.87,14500.0,48.2824,48.2824,48.244,48.244,14500.0
2010-01-08 13:50:00,62.86,62.87,62.82,62.83,22800.0,48.2363,48.244,48.2056,48.2133,22800.0
2010-01-08 14:00:00,62.83,62.85,62.8,62.82,19800.0,48.2133,48.2287,48.1903,48.2056,19800.0
2010-01-08 14:10:00,62.81,62.86,62.81,62.83,15900.0,48.198,48.2363,48.198,48.2133,15900.0
2010-01-08 14:20:00,62.83,62.86,62.82,62.86,8100.0,48.2133,48.2363,48.2056,48.2363,8100.0
2010-01-08 14:30:00,62.86,62.86,62.83,62.85,18700.0,48.2363,48.2363,48.2133,48.2287,18700.0
2010-01-08 14:40:00,62.84,62.87,62.83,62.84,34400.0,48.221,48.244,48.2133,48.221,34400.0
2010-01-08 14:50:00,62.83,62.86,62.83,62.86,9000.0,48.2133,48.2363,48.2133,48.2363,9000.0
2010-01-08 15:00:00,62.85,62.89,62.83,62.89,7600.0,48.2287,48.2594,48.2133,48.2594,7600.0
2010-01-08 15:10:00,62.9,62.91,62.89,62.89,2200.0,48.267,48.2747,48.2594,48.2594,2200.0
2010-01-08 15:20:00,62.89,62.91,62.88,62.9,12300.0,48.2594,48.2747,48.2517,48.267,12300.0
2010-01-08 15:30:00,62.9,62.99,62.88,62.99,23900.0,48.267,48.3361,48.2517,48.3361,23900.0
2010-01-08 15:40:00,62.99,63.06,62.98,63.06,52700.0,48.3361,48.3898,48.3284,48.3898,52700.0
2010-01-08 15:50:00,63.05,63.11,63.04,63.08,57500.0,48.3821,48.4282,48.3745,48.4052,57500.0
2010-01-11 09:30:00,63.38,63.41,63.21,63.26,79500.0,48.6354,48.6584,48.5049,48.5433,79500.0
2010-01-11 09:40:00,63.24,63.24,63.16,63.23,49000.0,48.5279,48.5279,48.4665,48.5203,49000.0
2010-01-11 09:50:00,63.22,63.22,63.11,63.11,15500.0,48.5126,48.5126,48.4282,48.4282,15500.0
2010-01-11 10:00:00,63.12,63.18,63.0,63.0,20900.0,48.4359,48.4819,48.3438,48.3438,20900.0
2010-01-11 10:10:00,63.0,63.08,62.98,63.07,68500.0,48.3438,48.4052,48.3284,48.3975,68500.0
2010-01-11 10:20:00,63.07,63.11,63.03,63.1,15600.0,48.3975,48.4282,48.3668,48.4205,15600.0
2010-01-11 10:30:00,63.1,63.11,63.05,63.07,9800.0,48.4205,48.4282,48.3821,48.3975,9800.0
2010-01-11 10:40:00,63.06,63.12,63.06,63.12,18000.0,48.3898,48.4359,48.3898,48.4359,18000.0
2010-01-11 10:50:00,63.14,63.15,63.1,63.11,11700.0,48.4512,48.4589,48.4205,48.4282,11700.0
2010-01-11 11:00:00,63.11,63.11,62.99,63.0,31300.0,48.4282,48.4282,48.3361,48.3438,31300.0
2010-01-11 11:10:00,63.0,63.0,62.93,62.97,12300.0,48.3438,48.3438,48.2901,48.3207,12300.0
2010-01-11 11:20:00,62.99,62.99,62.96,62.96,28600.0,48.3361,48.3361,48.3131,48.3131,28600.0
2010-01-11 11:30:00,62.97,63.05,62.97,63.04,30300.0,48.3207,48.3821,48.3207,48.3745,30300.0
2010-01-11 11:40:00,63.05,63.05,62.99,62.99,24300.0,48.3821,48.3821,48.3361,48.3361,24300.0
2010-01-11 11:50:00,63.0,63.08,63.0,63.07,20200.0,48.3438,48.4052,48.3438,48.3975,20200.0
2010-01-11 12:00:00,63.08,63.1,63.05,63.07,19600.0,48.4052,48.4205,48.3821,48.3975,19600.0
2010-01-11 12:10:00,63.06,63.09,63.05,63.06,16800.0,48.3898,48.4128,48.3821,48.3898,16800.0
2010-01-11 12:20:00,63.05,63.06,63.03,63.04,7800.0,48.3821,48.3898,48.3668,48.3745,7800.0
2010-01-11 12:30:00,63.05,63.06,63.01,63.03,14300.0,48.3821,48.3898,48.3514,48.3668,14300.0
2010-01-11 12:40:00,63.02,63.02,62.91,62.93,55400.0,48.3591,48.3591,48.2747,48.2901,55400.0
2010-01-11 12:50:00,62.92,62.96,62.9,62.96,37200.0,48.2824,48.3131,48.267,48.3131,37200.0
2010-01-11 13:00:00,62.97,62.99,62.94,62.98,16500.0,48.3207,48.3361,48.2977,48.3284,16500.0
2010-01-11 13:10:00,62.98,63.0,62.95,62.99,29400.0,48.3284,48.3438,48.3054,48.3361,29400.0
2010-01-11 13:20:00,62.99,63.0,62.97,62.99,12900.0,48.3361,48.3438,48.3207,48.3361,12900.0
2010-01-11 13:30:00,62.99,63.0,62.98,63.0,7000.0,48.3361,48.3438,48.3284,48.3438,7000.0
2010-01-11 13:40:00,63.0,63.06,62.99,63.03,24400.0,48.3438,48.3898,48.3361,48.3668,24400.0
2010-01-11 13:50:00,63.04,63.07,63.02,63.04,27100.0,48.3745,48.3975,48.3591,48.3745,27100.0
2010-01-11 14:00:00,63.04,63.05,62.99,63.02,30700.0,48.3745,48.3821,48.3361,48.3591,30700.0
2010-01-11 14:10:00,63.02,63.08,63.02,63.05,43500.0,48.3591,48.4052,48.3591,48.3821,43500.0
2010-01-11 14:20:00,63.06,63.08,63.05,63.05,15800.0,48.3898,48.4052,48.3821,48.3821,15800.0
2010-01-11 14:30:00,63.03,63.08,63.01,63.06,42500.0,48.3668,48.4052,48.3514,48.3898,42500.0
2010-01-11 14:40:00,63.06,63.07,63.02,63.04,59200.0,48.3898,48.3975,48.3591,48.3745,59200.0
2010-01-11 14:50:00,63.04,63.08,63.03,63.07,46300.0,48.3745,48.4052,48.3668,48.3975,46300.0
2010-01-11 15:00:00,63.05,63.16,63.05,63.14,59800.0,48.3821,48.4665,48.3821,48.4512,59800.0
2010-01-11 15:10:00,63.14,63.19,63.11,63.19,34100.0,48.4512,48.4896,48.4282,48.4896,34100.0
2010-01-11 15:20:00,63.18,63.2,63.15,63.2,63000.0,48.4819,48.4972,48.4589,48.4972,63000.0
2010-01-11 15:30:00,63.2,63.24,63.19,63.22,63800.0,48.4972,48.5279,48.4896,48.5126,63800.0
2010-01-11 15:40:00,63.21,63.23,63.17,63.18,38100.0,48.5049,48.5203,48.4742,48.4819,38100.0
2010-01-11 15:50:00,63.18,63.2,63.15,63.19,45800.0,48.4819,48.4972,48.4589,48.4896,45800.0
2010-01-12 09:30:00,62.73,62.81,62.7,62.78,110400.0,48.1366,48.198,48.1136,48.175,110400.0
2010-01-12 09:40:00,62.78,62.78,62.6,62.72,92200.0,48.175,48.175,48.0368,48.1289,92200.0
2010-01-12 09:50:00,62.73,62.83,62.73,62.81,105500.0,48.1366,48.2133,48.1366,48.198,105500.0
2010-01-12 10:00:00,62.81,62.85,62.76,62.78,84300.0,48.198,48.2287,48.1596,48.175,84300.0
2010-01-12 10:10:00,62.78,62.83,62.72,62.76,43100.0,48.175,48.2133,48.1289,48.1596,43100.0
2010-01-12 10:20:00,62.77,62.85,62.7,62.83,54300.0,48.1673,48.2287,48.1136,48.2133,54300.0
2010-01-12 10:30:00,62.83,62.85,62.78,62.78,71400.0,48.2133,48.2287,48.175,48.175,71400.0
2010-01-12 10:40:00,62.78,62.84,62.78,62.83,25900.0,48.175,48.221,48.175,48.2133,25900.0
2010-01-12 10:50:00,62.82,62.85,62.81,62.81,33500.0,48.2056,48.2287,48.198,48.198,33500.0
2010-01-12 11:00:00,62.8,62.82,62.76,62.79,36000.0,48.1903,48.2056,48.1596,48.1826,36000.0
2010-01-12 11:10:00,62.79,62.79,62.74,62.77,20300.0,48.1826,48.1826,48.1443,48.1673,20300.0
2010-01-12 11:20:00,62.81,62.81,62.79,62.8,12800.0,48.198,48.198,48.1826,48.1903,12800.0
2010-01-12 11:30:00,62.82,62.82,62.73,62.73,36200.0,48.2056,48.2056,48.1366,48.1366,36200.0
2010-01-12 11:40:00,62.74,62.75,62.68,62.71,21600.0,48.1443,48.1519,48.0982,48.1212,21600.0
2010-01-12 11:50:00,62.7,62.72,62.67,62.68,32200.0,48.1136,48.1289,48.0905,48.0982,32200.0
2010-01-12 12:00:00,62.68,62.69,62.61,62.65,31600.0,48.0982,48.1059,48.0445,48.0752,31600.0
2010-01-12 12:10:00,62.65,62.65,62.61,62.61,45300.0,48.0752,48.0752,48.0445,48.0445,45300.0
2010-01-12 12:20:00,62.57,62.58,62.43,62.47,109500.0,48.0138,48.0215,47.9064,47.9371,109500.0
2010-01-12 12:30:00,62.46,62.47,62.39,62.45,37400.0,47.9294,47.9371,47.8757,47.9217,37400.0
2010-01-12 12:40:00,62.48,62.49,62.42,62.42,18700.0,47.9447,47.9524,47.8987,47.8987,18700.0
2010-01-12 12:50:00,62.41,62.42,62.34,62.37,51300.0,47.891,47.8987,47.8373,47.8603,51300.0
2010-01-12 13:00:00,62.37,62.44,62.36,62.38,66900.0,47.8603,47.914,47.8527,47.868,66900.0
2010-01-12 13:10:00,62.37,62.4,62.34,62.35,97000.0,47.8603,47.8834,47.8373,47.845,97000.0
2010-01-12 13:20:00,62.35,62.37,62.3,62.36,86600.0,47.845,47.8603,47.8066,47.8527,86600.0
2010-01-12 13:30:00,62.36,62.42,62.36,62.4,38100.0,47.8527,47.8987,47.8527,47.8834,38100.0
2010-01-12 13:40:00,62.4,62.42,62.37,62.39,75500.0,47.8834,47.8987,47.8603,47.8757,75500.0
2010-01-12 13:50:00,62.39,62.48,62.38,62.48,29100.0,47.8757,47.9447,47.868,47.9447,29100.0
2010-01-12 14:00:00,62.47,62.47,62.42,62.46,34700.0,47.9371,47.9371,47.8987,47.9294,34700.0
2010-01-12 14:10:00,62.45,62.46,62.41,62.44,23200.0,47.9217,47.9294,47.891,47.914,23200.0
2010-01-12 14:20:00,62.42,62.45,62.41,62.45,18700.0,47.8987,47.9217,47.891,47.9217,18700.0
2010-01-12 14:30:00,62.46,62.46,62.44,62.44,18600.0,47.9294,47.9294,47.914,47.914,18600.0
2010-01-12 14:40:00,62.44,62.47,62.38,62.47,27600.0,47.914,47.9371,47.868,47.9371,27600.0
2010-01-12 14:50:00,62.5,62.57,62.5,62.54,18900.0,47.9601,48.0138,47.9601,47.9908,18900.0
2010-01-12 15:00:00,62.54,62.54,62.46,62.49,82700.0,47.9908,47.9908,47.9294,47.9524,82700.0
2010-01-12 15:10:00,62.49,62.5,62.43,62.44,12200.0,47.9524,47.9601,47.9064,47.914,12200.0
2010-01-12 15:20:00,62.46,62.5,62.45,62.5,31100.0,47.9294,47.9601,47.9217,47.9601,31100.0
2010-01-12 15:30:00,62.51,62.51,62.37,62.37,81400.0,47.9678,47.9678,47.8603,47.8603,81400.0
2010-01-12 15:40:00,62.36,62.46,62.36,62.45,32000.0,47.8527,47.9294,47.8527,47.9217,32000.0
2010-01-12 15:50:00,62.46,62.56,62.45,62.55,92500.0,47.9294,48.0061,47.9217,47.9985,92500.0
2010-01-13 09:30:00,62.73,62.81,62.63,62.64,77500.0,48.1366,48.198,48.0598,48.0675,77500.0
2010-01-13 09:40:00,62.64,62.75,62.63,62.71,22200.0,48.0675,48.1519,48.0598,48.1212,22200.0
2010-01-13 09:50:00,62.68,62.73,62.64,62.65,32800.0,48.0982,48.1366,48.0675,48.0752,32800.0
2010-01-13 10:00:00,62.65,62.67,62.57,62.6,27900.0,48.0752,48.0905,48.0138,48.0368,27900.0
2010-01-13 10:10:00,62.58,62.58,62.43,62.46,56100.0,48.0215,48.0215,47.9064,47.9294,56100.0
2010-01-13 10:20:00,62.45,62.45,62.39,62.44,29300.0,47.9217,47.9217,47.8757,47.914,29300.0
2010-01-13 10:30:00,62.43,62.51,62.38,62.5,57800.0,47.9064,47.9678,47.868,47.9601,57800.0
2010-01-13 10:40:00,62.5,62.52,62.46,62.48,39500.0,47.9601,47.9754,47.9294,47.9447,39500.0
2010-01-13 10:50:00,62.48,62.58,62.48,62.58,52300.0,47.9447,48.0215,47.9447,48.0215,52300.0
2010-01-13 11:00:00,62.58,62.58,62.54,62.57,49100.0,48.0215,48.0215,47.9908,48.0138,49100.0
2010-01-13 11:10:00,62.57,62.57,62.53,62.55,18100.0,48.0138,48.0138,47.9831,47.9985,18100.0
2010-01-13 11:20:00,62.56,62.74,62.56,62.72,34100.0,48.0061,48.1443,48.0061,48.1289,34100.0
2010-01-13 11:30:00,62.73,62.76,62.72,62.73,46600.0,48.1366,48.1596,48.1289,48.1366,46600.0
2010-01-13 11:40:00,62.73,62.75,62.71,62.74,42800.0,48.1366,48.1519,48.1212,48.1443,42800.0
2010-01-13 11:50:00,62.74,62.8,62.72,62.75,59600.0,48.1443,48.1903,48.1289,48.1519,59600.0
2010-01-13 12:00:00,62.76,62.89,62.76,62.86,119900.0,48.1596,48.2594,48.1596,48.2363,119900.0
2010-01-13 12:10:00,62.86,62.86,62.79,62.85,52000.0,48.2363,48.2363,48.1826,48.2287,52000.0
2010-01-13 12:20:00,62.84,62.95,62.83,62.91,77900.0,48.221,48.3054,48.2133,48.2747,77900.0
2010-01-13 12:30:00,62.92,63.01,62.89,62.98,33400.0,48.2824,48.3514,48.2594,48.3284,33400.0
2010-01-13 12:40:00,62.98,63.02,62.96,62.97,39500.0,48.3284,48.3591,48.3131,48.3207,39500.0
2010-01-13 12:50:00,62.97,63.01,62.93,62.93,37800.0,48.3207,48.3514,48.2901,48.2901,37800.0
2010-01-13 13:00:00,62.93,62.93,62.88,62.92,34000.0,48.2901,48.2901,48.2517,48.2824,34000.0
2010-01-13 13:10:00,62.92,62.97,62.92,62.94,14900.0,48.2824,48.3207,48.2824,48.2977,14900.0
2010-01-13 13:20:00,62.94,62.96,62.91,62.96,15800.0,48.2977,48.3131,48.2747,48.3131,15800.0
2010-01-13 13:30:00,62.96,62.99,62.95,62.99,32800.0,48.3131,48.3361,48.3054,48.3361,32800.0
2010-01-13 13:40:00,63.0,63.0,62.96,62.96,19100.0,48.3438,48.3438,48.3131,48.3131,19100.0
2010-01-13 13:50:00,62.96,62.96,62.89,62.9,59700.0,48.3131,48.3131,48.2594,48.267,59700.0
2010-01-13 14:00:00,62.91,63.01,62.91,62.93,37600.0,48.2747,48.3514,48.2747,48.2901,37600.0
2010-01-13 14:10:00,62.93,62.97,62.91,62.92,29100.0,48.2901,48.3207,48.2747,48.2824,29100.0
2010-01-13 14:20:00,62.93,62.97,62.91,62.97,22000.0,48.2901,48.3207,48.2747,48.3207,22000.0
2010-01-13 14:30:00,62.96,63.0,62.96,62.98,39000.0,48.3131,48.3438,48.3131,48.3284,39000.0
2010-01-13 14:40:00,62.98,63.09,62.97,63.09,28100.0,48.3284,48.4128,48.3207,48.4128,28100.0
2010-01-13 14:50:00,63.09,63.1,63.07,63.1,30500.0,48.4128,48.4205,48.3975,48.4205,30500.0
2010-01-13 15:00:00,63.1,63.11,63.04,63.06,11800.0,48.4205,48.4282,48.3745,48.3898,11800.0
2010-01-13 15:10:00,63.07,63.1,63.05,63.08,14100.0,48.3975,48.4205,48.3821,48.4052,14100.0
2010-01-13 15:20:00,63.08,63.18,63.08,63.14,33800.0,48.4052,48.4819,48.4052,48.4512,33800.0
2010-01-13 15:30:00,63.15,63.25,63.15,63.2,85700.0,48.4589,48.5356,48.4589,48.4972,85700.0
2010-01-13 15:40:00,63.22,63.22,63.15,63.16,37600.0,48.5126,48.5126,48.4589,48.4665,37600.0
2010-01-13 15:50:00,63.17,63.17,63.09,63.1,79700.0,48.4742,48.4742,48.4128,48.4205,79700.0
2010-01-14 09:30:00,63.02,63.08,62.99,63.02,101300.0,48.3591,48.4052,48.3361,48.3591,101300.0
2010-01-14 09:40:00,63.02,63.13,63.01,63.12,70800.0,48.3591,48.4435,48.3514,48.4359,70800.0
2010-01-14 09:50:00,63.13,63.13,63.07,63.08,39500.0,48.4435,48.4435,48.3975,48.4052,39500.0
2010-01-14 10:00:00,63.09,63.24,63.09,63.21,77600.0,48.4128,48.5279,48.4128,48.5049,77600.0
2010-01-14 10:10:00,63.21,63.3,63.19,63.2,72600.0,48.5049,48.574,48.4896,48.4972,72600.0
2010-01-14 10:20:00,63.21,63.24,63.19,63.2,13900.0,48.5049,48.5279,48.4896,48.4972,13900.0
2010-01-14 10:30:00,63.2,63.24,63.2,63.24,96500.0,48.4972,48.5279,48.4972,48.5279,96500.0
2010-01-14 10:40:00,63.25,63.25,63.1,63.13,69200.0,48.5356,48.5356,48.4205,48.4435,69200.0
2010-01-14 10:50:00,63.13,63.14,63.04,63.05,125800.0,48.4435,48.4512,48.3745,48.3821,125800.0
2010-01-14 11:00:00,63.04,63.05,63.0,63.05,140500.0,48.3745,48.3821,48.3438,48.3821,140500.0
2010-01-14 11:10:00,63.05,63.09,62.99,63.08,52200.0,48.3821,48.4128,48.3361,48.4052,52200.0
2010-01-14 11:20:00,63.08,63.12,63.04,63.1,69900.0,48.4052,48.4359,48.3745,48.4205,69900.0
2010-01-14 11:30:00,63.1,63.17,63.08,63.14,57000.0,48.4205,48.4742,48.4052,48.4512,57000.0
2010-01-14 11:40:00,63.14,63.14,63.1,63.12,17200.0,48.4512,48.4512,48.4205,48.4359,17200.0
2010-01-14 11:50:00,63.11,63.13,63.07,63.08,22900.0,48.4282,48.4435,48.3975,48.4052,22900.0
2010-01-14 12:00:00,63.09,63.15,63.08,63.14,28600.0,48.4128,48.4589,48.4052,48.4512,28600.0
2010-01-14 12:10:00,63.14,63.15,63.12,63.14,18600.0,48.4512,48.4589,48.4359,48.4512,18600.0
2010-01-14 12:20:00,63.11,63.14,63.1,63.14,23000.0,48.4282,48.4512,48.4205,48.4512,23000.0
2010-01-14 12:30:00,63.16,63.21,63.15,63.15,41900.0,48.4665,48.5049,48.4589,48.4589,41900.0
2010-01-14 12:40:00,63.17,63.18,63.13,63.13,13400.0,48.4742,48.4819,48.4435,48.4435,13400.0
2010-01-14 12:50:00,63.13,63.16,63.13,63.15,12200.0,48.4435,48.4665,48.4435,48.4589,12200.0
2010-01-14 13:00:00,63.16,63.17,63.14,63.14,27500.0,48.4665,48.4742,48.4512,48.4512,27500.0
2010-01-14 13:10:00,63.14,63.15,63.12,63.13,3500.0,48.4512,48.4589,48.4359,48.4435,3500.0
2010-01-14 13:20:00,63.13,63.15,63.12,63.15,26600.0,48.4435,48.4589,48.4359,48.4589,26600.0
2010-01-14 13:30:00,63.16,63.24,63.15,63.23,11200.0,48.4665,48.5279,48.4589,48.5203,11200.0
2010-01-14 13:40:00,63.24,63.24,63.2,63.22,23400.0,48.5279,48.5279,48.4972,48.5126,23400.0
2010-01-14 13:50:00,63.22,63.22,63.17,63.19,10300.0,48.5126,48.5126,48.4742,48.4896,10300.0
2010-01-14 14:00:00,63.2,63.24,63.2,63.22,4200.0,48.4972,48.5279,48.4972,48.5126,4200.0
2010-01-14 14:10:00,63.22,63.24,63.18,63.19,13500.0,48.5126,48.5279,48.4819,48.4896,13500.0
2010-01-14 14:20:00,63.19,63.22,63.19,63.2,16300.0,48.4896,48.5126,48.4896,48.4972,16300.0
2010-01-14 14:30:00,63.21,63.25,63.19,63.25,21300.0,48.5049,48.5356,48.4896,48.5356,21300.0
2010-01-14 14:40:00,63.25,63.27,63.24,63.25,28500.0,48.5356,48.551,48.5279,48.5356,28500.0
2010-01-14 14:50:00,63.24,63.28,63.21,63.27,34700.0,48.5279,48.5586,48.5049,48.551,34700.0
2010-01-14 15:00:00,63.26,63.35,63.26,63.32,45700.0,48.5433,48.6123,48.5433,48.5893,45700.0
2010-01-14 15:10:00,63.32,63.33,63.28,63.3,60900.0,48.5893,48.597,48.5586,48.574,60900.0
2010-01-14 15:20:00,63.3,63.31,63.27,63.28,9400.0,48.574,48.5817,48.551,48.5586,9400.0
2010-01-14 15:30:00,63.29,63.3,63.23,63.27,35400.0,48.5663,48.574,48.5203,48.551,35400.0
2010-01-14 15:40:00,63.28,63.32,63.25,63.31,17600.0,48.5586,48.5893,48.5356,48.5817,17600.0
2010-01-14 15:50:00,63.29,63.29,63.23,63.24,100500.0,48.5663,48.5663,48.5203,48.5279,100500.0
2010-01-15 09:30:00,63.17,63.2,63.08,63.08,95500.0,48.4742,48.4972,48.4052,48.4052,95500.0
2010-01-15 09:40:00,63.07,63.1,62.95,62.95,59500.0,48.3975,48.4205,48.3054,48.3054,59500.0
2010-01-15 09:50:00,62.96,62.96,62.79,62.85,175200.0,48.3131,48.3131,48.1826,48.2287,175200.0
2010-01-15 10:00:00,62.85,62.85,62.59,62.67,135200.0,48.2287,48.2287,48.0292,48.0905,135200.0
2010-01-15 10:10:00,62.65,62.69,62.57,62.68,90200.0,48.0752,48.1059,48.0138,48.0982,90200.0
2010-01-15 10:20:00,62.68,62.72,62.61,62.67,73200.0,48.0982,48.1289,48.0445,48.0905,73200.0
2010-01-15 10:30:00,62.68,62.69,62.58,62.6,53500.0,48.0982,48.1059,48.0215,48.0368,53500.0
2010-01-15 10:40:00,62.59,62.64,62.5,62.64,62800.0,48.0292,48.0675,47.9601,48.0675,62800.0
2010-01-15 10:50:00,62.65,62.66,62.54,62.61,46600.0,48.0752,48.0829,47.9908,48.0445,46600.0
2010-01-15 11:00:00,62.62,62.62,62.57,62.62,27900.0,48.0522,48.0522,48.0138,48.0522,27900.0
2010-01-15 11:10:00,62.61,62.63,62.59,62.63,19400.0,48.0445,48.0598,48.0292,48.0598,19400.0
2010-01-15 11:20:00,62.63,62.63,62.55,62.56,24500.0,48.0598,48.0598,47.9985,48.0061,24500.0
2010-01-15 11:30:00,62.55,62.58,62.53,62.56,13400.0,47.9985,48.0215,47.9831,48.0061,13400.0
2010-01-15 11:40:00,62.57,62.58,62.53,62.56,29100.0,48.0138,48.0215,47.9831,48.0061,29100.0
2010-01-15 11:50:00,62.56,62.57,62.47,62.49,53800.0,48.0061,48.0138,47.9371,47.9524,53800.0
2010-01-15 12:00:00,62.49,62.55,62.48,62.55,50100.0,47.9524,47.9985,47.9447,47.9985,50100.0
2010-01-15 12:10:00,62.56,62.57,62.49,62.51,31800.0,48.0061,48.0138,47.9524,47.9678,31800.0
2010-01-15 12:20:00,62.51,62.51,62.38,62.38,62300.0,47.9678,47.9678,47.868,47.868,62300.0
2010-01-15 12:30:00,62.38,62.43,62.38,62.39,46500.0,47.868,47.9064,47.868,47.8757,46500.0
2010-01-15 12:40:00,62.4,62.43,62.31,62.39,50700.0,47.8834,47.9064,47.8143,47.8757,50700.0
2010-01-15 12:50:00,62.4,62.41,62.36,62.41,46200.0,47.8834,47.891,47.8527,47.891,46200.0
2010-01-15 13:00:00,62.41,62.41,62.36,62.36,10000.0,47.891,47.891,47.8527,47.8527,10000.0
2010-01-15 13:10:00,62.36,62.43,62.36,62.41,3500.0,47.8527,47.9064,47.8527,47.891,3500.0
2010-01-15 13:20:00,62.39,62.43,62.38,62.42,7900.0,47.8757,47.9064,47.868,47.8987,7900.0
2010-01-15 13:30:00,62.42,62.43,62.4,62.4,11900.0,47.8987,47.9064,47.8834,47.8834,11900.0
2010-01-15 13:40:00,62.4,62.48,62.4,62.47,14000.0,47.8834,47.9447,47.8834,47.9371,14000.0
2010-01-15 13:50:00,62.47,62.47,62.42,62.45,12600.0,47.9371,47.9371,47.8987,47.9217,12600.0
2010-01-15 14:00:00,62.45,62.49,62.45,62.49,8100.0,47.9217,47.9524,47.9217,47.9524,8100.0
2010-01-15 14:10:00,62.49,62.49,62.46,62.48,9100.0,47.9524,47.9524,47.9294,47.9447,9100.0
2010-01-15 14:20:00,62.47,62.48,62.41,62.42,17500.0,47.9371,47.9447,47.891,47.8987,17500.0
2010-01-15 14:30:00,62.4,62.43,62.4,62.41,13200.0,47.8834,47.9064,47.8834,47.891,13200.0
2010-01-15 14:40:00,62.4,62.43,62.39,62.4,15400.0,47.8834,47.9064,47.8757,47.8834,15400.0
2010-01-15 14:50:00,62.38,62.42,62.37,62.42,11700.0,47.868,47.8987,47.8603,47.8987,11700.0
2010-01-15 15:00:00,62.43,62.52,62.43,62.51,53000.0,47.9064,47.9754,47.9064,47.9678,53000.0
2010-01-15 15:10:00,62.51,62.6,62.51,62.57,20600.0,47.9678,48.0368,47.9678,48.0138,20600.0
2010-01-15 15:20:00,62.57,62.57,62.53,62.56,21800.0,48.0138,48.0138,47.9831,48.0061,21800.0
2010-01-15 15:30:00,62.58,62.61,62.57,62.59,48400.0,48.0215,48.0445,48.0138,48.0292,48400.0
2010-01-15 15:40:00,62.59,62.59,62.55,62.55,11700.0,48.0292,48.0292,47.9985,47.9985,11700.0
2010-01-15 15:50:00,62.55,62.59,62.52,62.55,73300.0,47.9985,48.0292,47.9754,47.9985,73300.0
2010-01-19 09:30:00,62.54,62.68,62.49,62.65,87900.0,47.9908,48.0982,47.9524,48.0752,87900.0
2010-01-19 09:40:00,62.66,62.89,62.66,62.85,126300.0,48.0829,48.2594,48.0829,48.2287,126300.0
2010-01-19 09:50:00,62.88,62.92,62.84,62.86,25700.0,48.2517,48.2824,48.221,48.2363,25700.0
2010-01-19 10:00:00,62.87,62.94,62.86,62.93,51500.0,48.244,48.2977,48.2363,48.2901,51500.0
2010-01-19 10:10:00,62.93,63.04,62.91,63.02,44600.0,48.2901,48.3745,48.2747,48.3591,44600.0
2010-01-19 10:20:00,63.01,63.03,62.96,62.96,36000.0,48.3514,48.3668,48.3131,48.3131,36000.0
2010-01-19 10:30:00,62.97,63.02,62.97,62.99,56600.0,48.3207,48.3591,48.3207,48.3361,56600.0
2010-01-19 10:40:00,62.99,63.12,62.99,63.1,32700.0,48.3361,48.4359,48.3361,48.4205,32700.0
2010-01-19 10:50:00,63.11,63.12,63.04,63.05,18500.0,48.4282,48.4359,48.3745,48.3821,18500.0
2010-01-19 11:00:00,63.06,63.07,63.01,63.05,25100.0,48.3898,48.3975,48.3514,48.3821,25100.0
2010-01-19 11:10:00,63.07,63.08,63.04,63.05,17000.0,48.3975,48.4052,48.3745,48.3821,17000.0
2010-01-19 11:20:00,63.04,63.06,63.01,63.04,18200.0,48.3745,48.3898,48.3514,48.3745,18200.0
2010-01-19 11:30:00,63.05,63.06,63.01,63.01,30500.0,48.3821,48.3898,48.3514,48.3514,30500.0
2010-01-19 11:40:00,63.01,63.06,62.99,63.02,25700.0,48.3514,48.3898,48.3361,48.3591,25700.0
2010-01-19 11:50:00,63.02,63.04,63.0,63.02,17500.0,48.3591,48.3745,48.3438,48.3591,17500.0
2010-01-19 12:00:00,63.03,63.08,63.02,63.06,19500.0,48.3668,48.4052,48.3591,48.3898,19500.0
2010-01-19 12:10:00,63.06,63.12,63.06,63.09,13200.0,48.3898,48.4359,48.3898,48.4128,13200.0
2010-01-19 12:20:00,63.12,63.19,63.11,63.15,73300.0,48.4359,48.4896,48.4282,48.4589,73300.0
2010-01-19 12:30:00,63.17,63.18,63.15,63.16,14800.0,48.4742,48.4819,48.4589,48.4665,14800.0
2010-01-19 12:40:00,63.15,63.18,63.15,63.18,24800.0,48.4589,48.4819,48.4589,48.4819,24800.0
2010-01-19 12:50:00,63.19,63.24,63.19,63.19,41400.0,48.4896,48.5279,48.4896,48.4896,41400.0
2010-01-19 13:00:00,63.18,63.21,63.14,63.16,36200.0,48.4819,48.5049,48.4512,48.4665,36200.0
2010-01-19 13:10:00,63.15,63.17,63.12,63.17,22800.0,48.4589,48.4742,48.4359,48.4742,22800.0
2010-01-19 13:20:00,63.17,63.17,63.14,63.16,23300.0,48.4742,48.4742,48.4512,48.4665,23300.0
2010-01-19 13:30:00,63.16,63.17,63.15,63.16,26500.0,48.4665,48.4742,48.4589,48.4665,26500.0
2010-01-19 13:40:00,63.16,63.17,63.15,63.17,24700.0,48.4665,48.4742,48.4589,48.4742,24700.0
2010-01-19 13:50:00,63.18,63.19,63.16,63.19,17300.0,48.4819,48.4896,48.4665,48.4896,17300.0
2010-01-19 14:00:00,63.18,63.21,63.17,63.2,36500.0,48.4819,48.5049,48.4742,48.4972,36500.0
2010-01-19 14:10:00,63.21,63.22,63.19,63.19,17100.0,48.5049,48.5126,48.4896,48.4896,17100.0
2010-01-19 14:20:00,63.19,63.23,63.19,63.22,15600.0,48.4896,48.5203,48.4896,48.5126,15600.0
2010-01-19 14:30:00,63.22,63.23,63.17,63.2,21900.0,48.5126,48.5203,48.4742,48.4972,21900.0
2010-01-19 14:40:00,63.19,63.2,63.18,63.19,17800.0,48.4896,48.4972,48.4819,48.4896,17800.0
2010-01-19 14:50:00,63.19,63.21,63.17,63.19,40300.0,48.4896,48.5049,48.4742,48.4896,40300.0
2010-01-19 15:00:00,63.19,63.2,63.14,63.15,13900.0,48.4896,48.4972,48.4512,48.4589,13900.0
2010-01-19 15:10:00,63.16,63.21,63.16,63.19,12400.0,48.4665,48.5049,48.4665,48.4896,12400.0
2010-01-19 15:20:00,63.18,63.31,63.17,63.31,28400.0,48.4819,48.5817,48.4742,48.5817,28400.0
2010-01-19 15:30:00,63.3,63.31,63.28,63.3,67700.0,48.574,48.5817,48.5586,48.574,67700.0
2010-01-19 15:40:00,63.3,63.31,63.26,63.31,38800.0,48.574,48.5817,48.5433,48.5817,38800.0
2010-01-19 15:50:00,63.31,63.34,63.3,63.3,99000.0,48.5817,48.6047,48.574,48.574,99000.0
2010-01-20 09:30:00,62.89,62.89,62.71,62.81,118800.0,48.2594,48.2594,48.1212,48.198,118800.0
2010-01-20 09:40:00,62.8,62.83,62.6,62.73,91300.0,48.1903,48.2133,48.0368,48.1366,91300.0
2010-01-20 09:50:00,62.72,62.83,62.69,62.71,56100.0,48.1289,48.2133,48.1059,48.1212,56100.0
2010-01-20 10:00:00,62.71,62.73,62.49,62.54,109400.0,48.1212,48.1366,47.9524,47.9908,109400.0
2010-01-20 10:10:00,62.55,62.61,62.53,62.59,65100.0,47.9985,48.0445,47.9831,48.0292,65100.0
2010-01-20 10:20:00,62.58,62.58,62.44,62.44,74200.0,48.0215,48.0215,47.914,47.914,74200.0
2010-01-20 10:30:00,62.41,62.5,62.38,62.47,88700.0,47.891,47.9601,47.868,47.9371,88700.0
2010-01-20 10:40:00,62.49,62.52,62.45,62.47,50000.0,47.9524,47.9754,47.9217,47.9371,50000.0
2010-01-20 10:50:00,62.48,62.51,62.36,62.37,75700.0,47.9447,47.9678,47.8527,47.8603,75700.0
2010-01-20 11:00:00,62.36,62.38,62.18,62.19,111400.0,47.8527,47.868,47.7145,47.7222,111400.0
2010-01-20 11:10:00,62.2,62.32,62.19,62.31,37600.0,47.7299,47.822,47.7222,47.8143,37600.0
2010-01-20 11:20:00,62.28,62.34,62.24,62.34,37100.0,47.7913,47.8373,47.7606,47.8373,37100.0
2010-01-20 11:30:00,62.34,62.36,62.31,62.32,27000.0,47.8373,47.8527,47.8143,47.822,27000.0
2010-01-20 11:40:00,62.32,62.35,62.31,62.33,56200.0,47.822,47.845,47.8143,47.8296,56200.0
2010-01-20 11:50:00,62.33,62.34,62.29,62.32,10500.0,47.8296,47.8373,47.7989,47.822,10500.0
2010-01-20 12:00:00,62.32,62.37,62.26,62.35,67300.0,47.822,47.8603,47.7759,47.845,67300.0
2010-01-20 12:10:00,62.36,62.43,62.35,62.38,70800.0,47.8527,47.9064,47.845,47.868,70800.0
2010-01-20 12:20:00,62.37,62.39,62.33,62.38,48000.0,47.8603,47.8757,47.8296,47.868,48000.0
2010-01-20 12:30:00,62.39,62.41,62.36,62.38,37500.0,47.8757,47.891,47.8527,47.868,37500.0
2010-01-20 12:40:00,62.39,62.39,62.32,62.35,28700.0,47.8757,47.8757,47.822,47.845,28700.0
2010-01-20 12:50:00,62.35,62.36,62.29,62.32,19900.0,47.845,47.8527,47.7989,47.822,19900.0
2010-01-20 13:00:00,62.34,62.34,62.29,62.32,11100.0,47.8373,47.8373,47.7989,47.822,11100.0
2010-01-20 13:10:00,62.33,62.34,62.22,62.24,51800.0,47.8296,47.8373,47.7452,47.7606,51800.0
2010-01-20 13:20:00,62.27,62.33,62.26,62.31,49000.0,47.7836,47.8296,47.7759,47.8143,49000.0
2010-01-20 13:30:00,62.3,62.42,62.28,62.39,40000.0,47.8066,47.8987,47.7913,47.8757,40000.0
2010-01-20 13:40:00,62.39,62.47,62.39,62.47,44900.0,47.8757,47.9371,47.8757,47.9371,44900.0
2010-01-20 13:50:00,62.46,62.48,62.43,62.43,44000.0,47.9294,47.9447,47.9064,47.9064,44000.0
2010-01-20 14:00:00,62.44,62.51,62.44,62.45,28000.0,47.914,47.9678,47.914,47.9217,28000.0
2010-01-20 14:10:00,62.46,62.51,62.4,62.43,33800.0,47.9294,47.9678,47.8834,47.9064,33800.0
2010-01-20 14:20:00,62.44,62.47,62.43,62.44,10300.0,47.914,47.9371,47.9064,47.914,10300.0
2010-01-20 14:30:00,62.43,62.55,62.42,62.52,33400.0,47.9064,47.9985,47.8987,47.9754,33400.0
2010-01-20 14:40:00,62.52,62.6,62.51,62.56,58400.0,47.9754,48.0368,47.9678,48.0061,58400.0
2010-01-20 14:50:00,62.55,62.6,62.54,62.58,33400.0,47.9985,48.0368,47.9908,48.0215,33400.0
2010-01-20 15:00:00,62.56,62.6,62.53,62.54,20200.0,48.0061,48.0368,47.9831,47.9908,20200.0
2010-01-20 15:10:00,62.54,62.59,62.54,62.56,41400.0,47.9908,48.0292,47.9908,48.0061,41400.0
2010-01-20 15:20:00,62.56,62.67,62.56,62.63,24100.0,48.0061,48.0905,48.0061,48.0598,24100.0
2010-01-20 15:30:00,62.65,62.66,62.56,62.6,40200.0,48.0752,48.0829,48.0061,48.0368,40200.0
2010-01-20 15:40:00,62.6,62.72,62.59,62.72,68500.0,48.0368,48.1289,48.0292,48.1289,68500.0
2010-01-20 15:50:00,62.74,62.74,62.67,62.69,57600.0,48.1443,48.1443,48.0905,48.1059,57600.0
2010-01-21 09:30:00,62.68,62.91,62.68,62.87,127000.0,48.0982,48.2747,48.0982,48.244,127000.0
2010-01-21 09:40:00,62.9,62.9,62.61,62.68,70300.0,48.267,48.267,48.0445,48.0982,70300.0
2010-01-21 09:50:00,62.73,62.76,62.62,62.68,168700.0,48.1366,48.1596,48.0522,48.0982,168700.0
2010-01-21 10:00:00,62.67,62.85,62.59,62.78,135900.0,48.0905,48.2287,48.0292,48.175,135900.0
2010-01-21 10:10:00,62.78,62.78,62.68,62.71,65700.0,48.175,48.175,48.0982,48.1212,65700.0
2010-01-21 10:20:00,62.71,62.71,62.06,62.08,337700.0,48.1212,48.1212,47.6225,47.6378,337700.0
2010-01-21 10:30:00,62.07,62.11,61.89,62.01,393600.0,47.6301,47.6608,47.492,47.5841,393600.0
2010-01-21 10:40:00,62.02,62.07,61.99,62.0,47000.0,47.5918,47.6301,47.5687,47.5764,47000.0
2010-01-21 10:50:00,62.01,62.02,61.92,62.01,31400.0,47.5841,47.5918,47.515,47.5841,31400.0
2010-01-21 11:00:00,62.02,62.05,61.79,61.81,67500.0,47.5918,47.6148,47.4153,47.4306,67500.0
2010-01-21 11:10:00,61.85,61.88,61.76,61.85,30800.0,47.4613,47.4843,47.3922,47.4613,30800.0
2010-01-21 11:20:00,61.83,61.9,61.79,61.84,22600.0,47.446,47.4997,47.4153,47.4536,22600.0
2010-01-21 11:30:00,61.85,61.88,61.73,61.78,44200.0,47.4613,47.4843,47.3692,47.4076,44200.0
2010-01-21 11:40:00,61.81,61.81,61.5,61.62,70300.0,47.4306,47.4306,47.1927,47.2848,70300.0
2010-01-21 11:50:00,61.65,61.84,61.59,61.62,144400.0,47.3078,47.4536,47.2618,47.2848,144400.0
2010-01-21 12:00:00,61.63,61.79,61.58,61.74,59100.0,47.2925,47.4153,47.2541,47.3769,59100.0
2010-01-21 12:10:00,61.75,61.86,61.67,61.67,50700.0,47.3846,47.469,47.3232,47.3232,50700.0
2010-01-21 12:20:00,61.7,61.72,61.56,61.56,67900.0,47.3462,47.3615,47.2388,47.2388,67900.0
2010-01-21 12:30:00,61.58,61.67,61.56,61.63,98600.0,47.2541,47.3232,47.2388,47.2925,98600.0
2010-01-21 12:40:00,61.63,61.65,61.55,61.56,51200.0,47.2925,47.3078,47.2311,47.2388,51200.0
2010-01-21 12:50:00,61.54,61.63,61.52,61.57,80300.0,47.2234,47.2925,47.2081,47.2464,80300.0
2010-01-21 13:00:00,61.57,61.59,61.46,61.56,72100.0,47.2464,47.2618,47.162,47.2388,72100.0
2010-01-21 13:10:00,61.56,61.62,61.54,61.55,24100.0,47.2388,47.2848,47.2234,47.2311,24100.0
2010-01-21 13:20:00,61.56,61.66,61.56,61.63,34100.0,47.2388,47.3155,47.2388,47.2925,34100.0
2010-01-21 13:30:00,61.63,61.77,61.63,61.71,30100.0,47.2925,47.3999,47.2925,47.3539,30100.0
2010-01-21 13:40:00,61.71,61.72,61.65,61.7,25500.0,47.3539,47.3615,47.3078,47.3462,25500.0
2010-01-21 13:50:00,61.7,61.73,61.66,61.73,13000.0,47.3462,47.3692,47.3155,47.3692,13000.0
2010-01-21 14:00:00,61.75,61.77,61.61,61.66,53100.0,47.3846,47.3999,47.2771,47.3155,53100.0
2010-01-21 14:10:00,61.65,61.67,61.6,61.64,14500.0,47.3078,47.3232,47.2695,47.3002,14500.0
2010-01-21 14:20:00,61.63,61.86,61.58,61.85,53000.0,47.2925,47.469,47.2541,47.4613,53000.0
2010-01-21 14:30:00,61.82,61.92,61.81,61.83,51000.0,47.4383,47.515,47.4306,47.446,51000.0
2010-01-21 14:40:00,61.82,61.84,61.72,61.76,22700.0,47.4383,47.4536,47.3615,47.3922,22700.0
2010-01-21 14:50:00,61.76,61.78,61.69,61.74,31000.0,47.3922,47.4076,47.3385,47.3769,31000.0
2010-01-21 15:00:00,61.76,61.77,61.56,61.62,40800.0,47.3922,47.3999,47.2388,47.2848,40800.0
2010-01-21 15:10:00,61.62,61.62,61.52,61.58,72200.0,47.2848,47.2848,47.2081,47.2541,72200.0
2010-01-21 15:20:00,61.58,61.66,61.55,61.6,53400.0,47.2541,47.3155,47.2311,47.2695,53400.0
2010-01-21 15:30:00,61.57,61.71,61.53,61.56,68400.0,47.2464,47.3539,47.2157,47.2388,68400.0
2010-01-21 15:40:00,61.55,61.76,61.55,61.71,91900.0,47.2311,47.3922,47.2311,47.3539,91900.0
2010-01-21 15:50:00,61.71,61.72,61.51,61.55,61800.0,47.3539,47.3615,47.2004,47.2311,61800.0
2010-01-22 09:30:00,61.3,61.48,61.16,61.43,239500.0,47.0393,47.1774,46.9318,47.139,239500.0
2010-01-22 09:40:00,61.43,61.45,61.24,61.32,187900.0,47.139,47.1544,46.9932,47.0546,187900.0
2010-01-22 09:50:00,61.32,61.39,61.26,61.33,133100.0,47.0546,47.1083,47.0086,47.0623,133100.0
2010-01-22 10:00:00,61.33,61.36,60.98,60.99,120700.0,47.0623,47.0853,46.7937,46.8014,120700.0
2010-01-22 10:10:00,60.99,61.06,60.9,60.93,97100.0,46.8014,46.8551,46.7323,46.7553,97100.0
2010-01-22 10:20:00,60.93,61.22,60.93,61.21,55400.0,46.7553,46.9779,46.7553,46.9702,55400.0
2010-01-22 10:30:00,61.22,61.28,61.17,61.22,77500.0,46.9779,47.0239,46.9395,46.9779,77500.0
2010-01-22 10:40:00,61.25,61.34,61.12,61.12,72100.0,47.0009,47.0699,46.9011,46.9011,72100.0
2010-01-22 10:50:00,61.14,61.32,61.13,61.32,32900.0,46.9165,47.0546,46.9088,47.0546,32900.0
2010-01-22 11:00:00,61.32,61.47,61.31,61.31,36200.0,47.0546,47.1697,47.0469,47.0469,36200.0
2010-01-22 11:10:00,61.33,61.4,61.22,61.37,64900.0,47.0623,47.116,46.9779,47.093,64900.0
2010-01-22 11:20:00,61.37,61.45,61.35,61.45,52800.0,47.093,47.1544,47.0776,47.1544,52800.0
2010-01-22 11:30:00,61.46,61.47,61.35,61.35,41000.0,47.162,47.1697,47.0776,47.0776,41000.0
2010-01-22 11:40:00,61.34,61.39,61.28,61.31,58600.0,47.0699,47.1083,47.0239,47.0469,58600.0
2010-01-22 11:50:00,61.33,61.34,61.2,61.26,42200.0,47.0623,47.0699,46.9625,47.0086,42200.0
2010-01-22 12:00:00,61.24,61.25,61.17,61.19,21300.0,46.9932,47.0009,46.9395,46.9548,21300.0
2010-01-22 12:10:00,61.19,61.32,61.16,61.32,18500.0,46.9548,47.0546,46.9318,47.0546,18500.0
2010-01-22 12:20:00,61.33,61.34,61.28,61.34,34200.0,47.0623,47.0699,47.0239,47.0699,34200.0
2010-01-22 12:30:00,61.35,61.4,61.32,61.34,18000.0,47.0776,47.116,47.0546,47.0699,18000.0
2010-01-22 12:40:00,61.32,61.34,61.23,61.23,53300.0,47.0546,47.0699,46.9855,46.9855,53300.0
2010-01-22 12:50:00,61.22,61.29,61.19,61.22,56300.0,46.9779,47.0316,46.9548,46.9779,56300.0
2010-01-22 13:00:00,61.21,61.21,61.12,61.14,13600.0,46.9702,46.9702,46.9011,46.9165,13600.0
2010-01-22 13:10:00,61.15,61.18,61.11,61.16,33500.0,46.9242,46.9472,46.8935,46.9318,33500.0
2010-01-22 13:20:00,61.17,61.22,61.11,61.13,16400.0,46.9395,46.9779,46.8935,46.9088,16400.0
2010-01-22 13:30:00,61.13,61.16,61.0,61.01,46300.0,46.9088,46.9318,46.809,46.8167,46300.0
2010-01-22 13:40:00,60.98,61.03,60.94,60.99,42000.0,46.7937,46.8321,46.763,46.8014,42000.0
2010-01-22 13:50:00,61.03,61.04,60.97,61.01,20300.0,46.8321,46.8397,46.786,46.8167,20300.0
2010-01-22 14:00:00,61.02,61.09,60.98,60.98,23900.0,46.8244,46.8781,46.7937,46.7937,23900.0
2010-01-22 14:10:00,60.95,61.05,60.9,61.03,25400.0,46.7707,46.8474,46.7323,46.8321,25400.0
2010-01-22 14:20:00,61.02,61.04,60.94,60.94,24000.0,46.8244,46.8397,46.763,46.763,24000.0
2010-01-22 14:30:00,60.9,61.0,60.89,60.89,59100.0,46.7323,46.809,46.7246,46.7246,59100.0
2010-01-22 14:40:00,60.9,60.9,60.73,60.73,53100.0,46.7323,46.7323,46.6019,46.6019,53100.0
2010-01-22 14:50:00,60.72,60.77,60.66,60.66,37300.0,46.5942,46.6326,46.5481,46.5481,37300.0
2010-01-22 15:00:00,60.63,60.76,60.57,60.59,81100.0,46.5251,46.6249,46.4791,46.4944,81100.0
2010-01-22 15:10:00,60.62,60.63,60.34,60.38,64900.0,46.5174,46.5251,46.3026,46.3333,64900.0
2010-01-22 15:20:00,60.39,60.46,60.31,60.44,89700.0,46.341,46.3947,46.2796,46.3793,89700.0
2010-01-22 15:30:00,60.44,60.49,60.32,60.34,116200.0,46.3793,46.4177,46.2872,46.3026,116200.0
2010-01-22 15:40:00,60.34,60.41,60.11,60.16,229100.0,46.3026,46.3563,46.1261,46.1645,229100.0
2010-01-22 15:50:00,60.16,60.3,60.15,60.17,256100.0,46.1645,46.2719,46.1568,46.1721,256100.0
2010-01-25 09:30:00,60.74,60.78,60.62,60.71,154600.0,46.6095,46.6402,46.5174,46.5865,154600.0
2010-01-25 09:40:00,60.71,60.78,60.65,60.71,60800.0,46.5865,46.6402,46.5405,46.5865,60800.0
2010-01-25 09:50:00,60.7,60.79,60.7,60.7,40400.0,46.5788,46.6479,46.5788,46.5788,40400.0
2010-01-25 10:00:00,60.68,60.77,60.48,60.51,344900.0,46.5635,46.6326,46.41,46.433,344900.0
2010-01-25 10:10:00,60.52,60.62,60.41,60.59,121400.0,46.4407,46.5174,46.3563,46.4944,121400.0
2010-01-25 10:20:00,60.6,60.71,60.55,60.62,97200.0,46.5021,46.5865,46.4637,46.5174,97200.0
2010-01-25 10:30:00,60.64,60.66,60.53,60.58,95100.0,46.5328,46.5481,46.4484,46.4868,95100.0
2010-01-25 10:40:00,60.57,60.59,60.45,60.52,86500.0,46.4791,46.4944,46.387,46.4407,86500.0
2010-01-25 10:50:00,60.49,60.63,60.47,60.58,61300.0,46.4177,46.5251,46.4023,46.4868,61300.0
2010-01-25 11:00:00,60.58,60.59,60.34,60.41,32900.0,46.4868,46.4944,46.3026,46.3563,32900.0
2010-01-25 11:10:00,60.41,60.49,60.35,60.48,55200.0,46.3563,46.4177,46.3103,46.41,55200.0
2010-01-25 11:20:00,60.47,60.53,60.44,60.44,41100.0,46.4023,46.4484,46.3793,46.3793,41100.0
2010-01-25 11:30:00,60.43,60.47,60.27,60.31,36400.0,46.3717,46.4023,46.2489,46.2796,36400.0
2010-01-25 11:40:00,60.31,60.4,60.31,60.37,34900.0,46.2796,46.3486,46.2796,46.3256,34900.0
2010-01-25 11:50:00,60.39,60.56,60.39,60.48,27300.0,46.341,46.4714,46.341,46.41,27300.0
2010-01-25 12:00:00,60.48,60.59,60.48,60.53,18300.0,46.41,46.4944,46.41,46.4484,18300.0
2010-01-25 12:10:00,60.53,60.6,60.52,60.54,14500.0,46.4484,46.5021,46.4407,46.4561,14500.0
2010-01-25 12:20:00,60.55,60.66,60.55,60.57,39700.0,46.4637,46.5481,46.4637,46.4791,39700.0
2010-01-25 12:30:00,60.55,60.63,60.55,60.63,21700.0,46.4637,46.5251,46.4637,46.5251,21700.0
2010-01-25 12:40:00,60.64,60.68,60.62,60.68,9400.0,46.5328,46.5635,46.5174,46.5635,9400.0
2010-01-25 12:50:00,60.67,60.68,60.63,60.66,9300.0,46.5558,46.5635,46.5251,46.5481,9300.0
2010-01-25 13:00:00,60.65,60.67,60.56,60.57,16600.0,46.5405,46.5558,46.4714,46.4791,16600.0
2010-01-25 13:10:00,60.57,60.63,60.57,60.62,2700.0,46.4791,46.5251,46.4791,46.5174,2700.0
2010-01-25 13:20:00,60.63,60.71,60.62,60.63,56700.0,46.5251,46.5865,46.5174,46.5251,56700.0
2010-01-25 13:30:00,60.66,60.67,60.53,60.58,21200.0,46.5481,46.5558,46.4484,46.4868,21200.0
2010-01-25 13:40:00,60.57,60.63,60.55,60.63,24500.0,46.4791,46.5251,46.4637,46.5251,24500.0
2010-01-25 13:50:00,60.63,60.64,60.59,60.6,17800.0,46.5251,46.5328,46.4944,46.5021,17800.0
2010-01-25 14:00:00,60.59,60.63,60.59,60.61,30000.0,46.4944,46.5251,46.4944,46.5098,30000.0
2010-01-25 14:10:00,60.63,60.65,60.62,60.64,10200.0,46.5251,46.5405,46.5174,46.5328,10200.0
2010-01-25 14:20:00,60.66,60.7,60.64,60.7,7300.0,46.5481,46.5788,46.5328,46.5788,7300.0
2010-01-25 14:30:00,60.67,60.71,60.6,60.62,22700.0,46.5558,46.5865,46.5021,46.5174,22700.0
2010-01-25 14:40:00,60.61,60.69,60.61,60.68,17800.0,46.5098,46.5712,46.5098,46.5635,17800.0
2010-01-25 14:50:00,60.68,60.78,60.68,60.78,99100.0,46.5635,46.6402,46.5635,46.6402,99100.0
2010-01-25 15:00:00,60.78,60.79,60.73,60.74,33600.0,46.6402,46.6479,46.6019,46.6095,33600.0
2010-01-25 15:10:00,60.73,60.75,60.65,60.68,23400.0,46.6019,46.6172,46.5405,46.5635,23400.0
2010-01-25 15:20:00,60.67,60.67,60.62,60.63,21000.0,46.5558,46.5558,46.5174,46.5251,21000.0
2010-01-25 15:30:00,60.64,60.74,60.64,60.69,19100.0,46.5328,46.6095,46.5328,46.5712,19100.0
2010-01-25 15:40:00,60.69,60.7,60.52,60.54,22200.0,46.5712,46.5788,46.4407,46.4561,22200.0
2010-01-25 15:50:00,60.5,60.55,60.44,60.47,85600.0,46.4254,46.4637,46.3793,46.4023,85600.0
2010-01-26 09:30:00,60.23,60.31,60.08,60.3,146700.0,46.2182,46.2796,46.1031,46.2719,146700.0
2010-01-26 09:40:00,60.3,60.37,60.2,60.26,111900.0,46.2719,46.3256,46.1952,46.2412,111900.0
2010-01-26 09:50:00,60.24,60.91,60.11,60.21,80100.0,46.2259,46.74,46.1261,46.2028,80100.0
2010-01-26 10:00:00,60.22,60.55,60.16,60.5,109400.0,46.2105,46.4637,46.1645,46.4254,109400.0
2010-01-26 10:10:00,60.5,60.59,60.46,60.54,37700.0,46.4254,46.4944,46.3947,46.4561,37700.0
2010-01-26 10:20:00,60.54,60.62,60.46,60.48,55700.0,46.4561,46.5174,46.3947,46.41,55700.0
2010-01-26 10:30:00,60.48,60.48,60.42,60.42,69400.0,46.41,46.41,46.364,46.364,69400.0
2010-01-26 10:40:00,60.41,60.54,60.4,60.47,25800.0,46.3563,46.4561,46.3486,46.4023,25800.0
2010-01-26 10:50:00,60.5,60.51,60.38,60.43,43900.0,46.4254,46.433,46.3333,46.3717,43900.0
2010-01-26 11:00:00,60.44,60.53,60.42,60.52,54500.0,46.3793,46.4484,46.364,46.4407,54500.0
2010-01-26 11:10:00,60.52,60.54,60.45,60.49,33200.0,46.4407,46.4561,46.387,46.4177,33200.0
2010-01-26 11:20:00,60.5,60.6,60.49,60.6,47800.0,46.4254,46.5021,46.4177,46.5021,47800.0
2010-01-26 11:30:00,60.6,60.71,60.57,60.71,32000.0,46.5021,46.5865,46.4791,46.5865,32000.0
2010-01-26 11:40:00,60.7,60.71,60.63,60.66,12300.0,46.5788,46.5865,46.5251,46.5481,12300.0
2010-01-26 11:50:00,60.67,60.74,60.66,60.67,37600.0,46.5558,46.6095,46.5481,46.5558,37600.0
2010-01-26 12:00:00,60.67,60.7,60.65,60.69,9500.0,46.5558,46.5788,46.5405,46.5712,9500.0
2010-01-26 12:10:00,60.7,60.74,60.68,60.69,20300.0,46.5788,46.6095,46.5635,46.5712,20300.0
2010-01-26 12:20:00,60.7,60.75,60.69,60.71,20200.0,46.5788,46.6172,46.5712,46.5865,20200.0
2010-01-26 12:30:00,60.74,60.78,60.7,60.78,17700.0,46.6095,46.6402,46.5788,46.6402,17700.0
2010-01-26 12:40:00,60.78,60.84,60.78,60.81,27000.0,46.6402,46.6863,46.6402,46.6632,27000.0
2010-01-26 12:50:00,60.81,60.85,60.79,60.84,3700.0,46.6632,46.6939,46.6479,46.6863,3700.0
2010-01-26 13:00:00,60.83,60.83,60.76,60.76,7800.0,46.6786,46.6786,46.6249,46.6249,7800.0
2010-01-26 13:10:00,60.76,60.81,60.72,60.72,23500.0,46.6249,46.6632,46.5942,46.5942,23500.0
2010-01-26 13:20:00,60.72,60.73,60.68,60.71,37800.0,46.5942,46.6019,46.5635,46.5865,37800.0
2010-01-26 13:30:00,60.72,60.78,60.71,60.75,17300.0,46.5942,46.6402,46.5865,46.6172,17300.0
2010-01-26 13:40:00,60.75,60.81,60.75,60.8,31800.0,46.6172,46.6632,46.6172,46.6556,31800.0
2010-01-26 13:50:00,60.82,60.82,60.8,60.82,4100.0,46.6709,46.6709,46.6556,46.6709,4100.0
2010-01-26 14:00:00,60.84,60.84,60.72,60.76,25300.0,46.6863,46.6863,46.5942,46.6249,25300.0
2010-01-26 14:10:00,60.75,60.78,60.67,60.69,19900.0,46.6172,46.6402,46.5558,46.5712,19900.0
2010-01-26 14:20:00,60.7,60.74,60.63,60.63,31200.0,46.5788,46.6095,46.5251,46.5251,31200.0
2010-01-26 14:30:00,60.63,60.67,60.57,60.57,28100.0,46.5251,46.5558,46.4791,46.4791,28100.0
2010-01-26 14:40:00,60.58,60.68,60.58,60.66,27600.0,46.4868,46.5635,46.4868,46.5481,27600.0
2010-01-26 14:50:00,60.65,60.7,60.64,60.68,43700.0,46.5405,46.5788,46.5328,46.5635,43700.0
2010-01-26 15:00:00,60.69,60.69,60.62,60.62,36700.0,46.5712,46.5712,46.5174,46.5174,36700.0
2010-01-26 15:10:00,60.62,60.64,60.52,60.57,115500.0,46.5174,46.5328,46.4407,46.4791,115500.0
2010-01-26 15:20:00,60.58,60.59,60.41,60.44,144000.0,46.4868,46.4944,46.3563,46.3793,144000.0
2010-01-26 15:30:00,60.45,60.51,60.31,60.38,126400.0,46.387,46.433,46.2796,46.3333,126400.0
2010-01-26 15:40:00,60.38,60.38,60.16,60.26,112800.0,46.3333,46.3333,46.1645,46.2412,112800.0
2010-01-26 15:50:00,60.27,60.36,60.2,60.2,251200.0,46.2489,46.3179,46.1952,46.1952,251200.0
2010-01-27 09:30:00,60.15,60.35,60.02,60.3,177700.0,46.1568,46.3103,46.057,46.2719,177700.0
2010-01-27 09:40:00,60.31,60.33,60.14,60.26,104200.0,46.2796,46.2949,46.1491,46.2412,104200.0
2010-01-27 09:50:00,60.27,60.31,60.13,60.16,53500.0,46.2489,46.2796,46.1414,46.1645,53500.0
2010-01-27 10:00:00,60.13,60.22,60.03,60.13,116400.0,46.1414,46.2105,46.0647,46.1414,116400.0
2010-01-27 10:10:00,60.13,60.13,59.8,59.87,74700.0,46.1414,46.1414,45.8882,45.9419,74700.0
2010-01-27 10:20:00,59.87,60.08,59.86,60.04,48600.0,45.9419,46.1031,45.9343,46.0724,48600.0
2010-01-27 10:30:00,60.04,60.07,59.92,59.93,47500.0,46.0724,46.0954,45.9803,45.988,47500.0
2010-01-27 10:40:00,59.91,60.04,59.86,59.95,36500.0,45.9726,46.0724,45.9343,46.0033,36500.0
2010-01-27 10:50:00,59.91,60.19,59.9,60.16,118900.0,45.9726,46.1875,45.9649,46.1645,118900.0
2010-01-27 11:00:00,60.15,60.16,60.09,60.13,20400.0,46.1568,46.1645,46.1107,46.1414,20400.0
2010-01-27 11:10:00,60.1,60.14,59.97,60.14,22900.0,46.1184,46.1491,46.0187,46.1491,22900.0
2010-01-27 11:20:00,60.13,60.14,60.03,60.09,35900.0,46.1414,46.1491,46.0647,46.1107,35900.0
2010-01-27 11:30:00,60.08,60.09,60.0,60.07,28700.0,46.1031,46.1107,46.0417,46.0954,28700.0
2010-01-27 11:40:00,60.08,60.1,60.04,60.09,24500.0,46.1031,46.1184,46.0724,46.1107,24500.0
2010-01-27 11:50:00,60.08,60.13,60.06,60.07,30500.0,46.1031,46.1414,46.0877,46.0954,30500.0
2010-01-27 12:00:00,60.08,60.11,60.08,60.11,1700.0,46.1031,46.1261,46.1031,46.1261,1700.0
2010-01-27 12:10:00,60.1,60.1,59.98,59.98,8000.0,46.1184,46.1184,46.0263,46.0263,8000.0
2010-01-27 12:20:00,59.98,60.06,59.97,60.03,18200.0,46.0263,46.0877,46.0187,46.0647,18200.0
2010-01-27 12:30:00,60.02,60.05,59.98,60.01,17300.0,46.057,46.0801,46.0263,46.0494,17300.0
2010-01-27 12:40:00,60.02,60.02,59.96,59.97,9600.0,46.057,46.057,46.011,46.0187,9600.0
2010-01-27 12:50:00,59.95,59.95,59.87,59.93,39900.0,46.0033,46.0033,45.9419,45.988,39900.0
2010-01-27 13:00:00,59.9,59.97,59.86,59.95,22500.0,45.9649,46.0187,45.9343,46.0033,22500.0
2010-01-27 13:10:00,59.95,59.96,59.83,59.84,40800.0,46.0033,46.011,45.9112,45.9189,40800.0
2010-01-27 13:20:00,59.84,59.87,59.82,59.83,12200.0,45.9189,45.9419,45.9036,45.9112,12200.0
2010-01-27 13:30:00,59.84,59.94,59.84,59.94,19100.0,45.9189,45.9956,45.9189,45.9956,19100.0
2010-01-27 13:40:00,59.94,59.94,59.88,59.91,30800.0,45.9956,45.9956,45.9496,45.9726,30800.0
2010-01-27 13:50:00,59.93,59.94,59.88,59.89,17900.0,45.988,45.9956,45.9496,45.9573,17900.0
2010-01-27 14:00:00,59.9,59.92,59.87,59.87,22600.0,45.9649,45.9803,45.9419,45.9419,22600.0
2010-01-27 14:10:00,59.88,60.01,59.67,59.96,82900.0,45.9496,46.0494,45.7885,46.011,82900.0
2010-01-27 14:20:00,60.0,60.08,59.85,59.92,197800.0,46.0417,46.1031,45.9266,45.9803,197800.0
2010-01-27 14:30:00,59.92,60.15,59.88,60.11,70200.0,45.9803,46.1568,45.9496,46.1261,70200.0
2010-01-27 14:40:00,60.11,60.35,60.11,60.25,65500.0,46.1261,46.3103,46.1261,46.2335,65500.0
2010-01-27 14:50:00,60.25,60.32,60.15,60.31,130200.0,46.2335,46.2872,46.1568,46.2796,130200.0
2010-01-27 15:00:00,60.31,60.33,60.12,60.13,102700.0,46.2796,46.2949,46.1338,46.1414,102700.0
2010-01-27 15:10:00,60.15,60.18,60.02,60.13,79700.0,46.1568,46.1798,46.057,46.1414,79700.0
2010-01-27 15:20:00,60.13,60.37,60.13,60.35,164400.0,46.1414,46.3256,46.1414,46.3103,164400.0
2010-01-27 15:30:00,60.36,60.59,60.33,60.56,84200.0,46.3179,46.4944,46.2949,46.4714,84200.0
2010-01-27 15:40:00,60.55,60.58,60.42,60.44,69700.0,46.4637,46.4868,46.364,46.3793,69700.0
2010-01-27 15:50:00,60.45,60.52,60.44,60.49,83000.0,46.387,46.4407,46.3793,46.4177,83000.0
2010-01-28 09:30:00,60.69,60.69,60.39,60.41,92000.0,46.5712,46.5712,46.341,46.3563,92000.0
2010-01-28 09:40:00,60.39,60.45,60.3,60.3,168800.0,46.341,46.387,46.2719,46.2719,168800.0
2010-01-28 09:50:00,60.3,60.41,60.27,60.41,81200.0,46.2719,46.3563,46.2489,46.3563,81200.0
2010-01-28 10:00:00,60.36,60.37,60.11,60.12,121500.0,46.3179,46.3256,46.1261,46.1338,121500.0
2010-01-28 10:10:00,60.1,60.12,60.02,60.07,58800.0,46.1184,46.1338,46.057,46.0954,58800.0
2010-01-28 10:20:00,60.08,60.16,60.03,60.11,63400.0,46.1031,46.1645,46.0647,46.1261,63400.0
2010-01-28 10:30:00,60.09,60.21,60.05,60.2,83900.0,46.1107,46.2028,46.0801,46.1952,83900.0
2010-01-28 10:40:00,60.2,60.22,59.96,59.98,66800.0,46.1952,46.2105,46.011,46.0263,66800.0
2010-01-28 10:50:00,59.98,60.05,59.94,60.01,53100.0,46.0263,46.0801,45.9956,46.0494,53100.0
2010-01-28 11:00:00,60.0,60.02,59.76,59.81,34000.0,46.0417,46.057,45.8575,45.8959,34000.0
2010-01-28 11:10:00,59.82,59.94,59.79,59.82,36300.0,45.9036,45.9956,45.8805,45.9036,36300.0
2010-01-28 11:20:00,59.81,59.83,59.74,59.79,45300.0,45.8959,45.9112,45.8422,45.8805,45300.0
2010-01-28 11:30:00,59.79,59.79,59.4,59.54,140300.0,45.8805,45.8805,45.5813,45.6887,140300.0
2010-01-28 11:40:00,59.55,59.63,59.5,59.59,68500.0,45.6964,45.7578,45.658,45.7271,68500.0
2010-01-28 11:50:00,59.59,59.7,59.56,59.65,43100.0,45.7271,45.8115,45.704,45.7731,43100.0
2010-01-28 12:00:00,59.64,59.64,59.54,59.6,61200.0,45.7654,45.7654,45.6887,45.7347,61200.0
2010-01-28 12:10:00,59.61,59.64,59.58,59.58,33900.0,45.7424,45.7654,45.7194,45.7194,33900.0
2010-01-28 12:20:00,59.54,59.55,59.48,59.52,49500.0,45.6887,45.6964,45.6427,45.6734,49500.0
2010-01-28 12:30:00,59.51,59.59,59.51,59.58,10100.0,45.6657,45.7271,45.6657,45.7194,10100.0
2010-01-28 12:40:00,59.6,59.61,59.51,59.58,28600.0,45.7347,45.7424,45.6657,45.7194,28600.0
2010-01-28 12:50:00,59.6,59.73,59.6,59.73,35400.0,45.7347,45.8345,45.7347,45.8345,35400.0
2010-01-28 13:00:00,59.74,59.79,59.69,59.77,63100.0,45.8422,45.8805,45.8038,45.8652,63100.0
2010-01-28 13:10:00,59.77,59.78,59.69,59.76,50700.0,45.8652,45.8729,45.8038,45.8575,50700.0
2010-01-28 13:20:00,59.81,59.87,59.79,59.86,38900.0,45.8959,45.9419,45.8805,45.9343,38900.0
2010-01-28 13:30:00,59.88,59.91,59.83,59.84,20600.0,45.9496,45.9726,45.9112,45.9189,20600.0
2010-01-28 13:40:00,59.87,59.99,59.87,59.94,39600.0,45.9419,46.034,45.9419,45.9956,39600.0
2010-01-28 13:50:00,59.94,60.0,59.84,59.84,27400.0,45.9956,46.0417,45.9189,45.9189,27400.0
2010-01-28 14:00:00,59.84,59.87,59.8,59.85,32300.0,45.9189,45.9419,45.8882,45.9266,32300.0
2010-01-28 14:10:00,59.84,59.84,59.62,59.68,35700.0,45.9189,45.9189,45.7501,45.7961,35700.0
2010-01-28 14:20:00,59.67,59.86,59.67,59.83,32400.0,45.7885,45.9343,45.7885,45.9112,32400.0
2010-01-28 14:30:00,59.83,59.83,59.71,59.75,97900.0,45.9112,45.9112,45.8192,45.8498,97900.0
2010-01-28 14:40:00,59.75,59.91,59.73,59.91,83400.0,45.8498,45.9726,45.8345,45.9726,83400.0
2010-01-28 14:50:00,59.91,59.97,59.89,59.9,30500.0,45.9726,46.0187,45.9573,45.9649,30500.0
2010-01-28 15:00:00,59.89,60.05,59.86,60.02,35500.0,45.9573,46.0801,45.9343,46.057,35500.0
2010-01-28 15:10:00,60.02,60.07,59.91,59.98,38300.0,46.057,46.0954,45.9726,46.0263,38300.0
2010-01-28 15:20:00,60.0,60.13,60.0,60.03,32600.0,46.0417,46.1414,46.0417,46.0647,32600.0
2010-01-28 15:30:00,60.01,60.13,59.99,60.13,35800.0,46.0494,46.1414,46.034,46.1414,35800.0
2010-01-28 15:40:00,60.14,60.18,59.85,59.86,79600.0,46.1491,46.1798,45.9266,45.9343,79600.0
2010-01-28 15:50:00,59.88,59.91,59.75,59.78,130300.0,45.9496,45.9726,45.8498,45.8729,130300.0
2010-01-29 09:30:00,60.0,60.13,59.91,59.92,60500.0,46.0417,46.1414,45.9726,45.9803,60500.0
2010-01-29 09:40:00,59.92,60.2,59.87,60.14,354700.0,45.9803,46.1952,45.9419,46.1491,354700.0
2010-01-29 09:50:00,60.15,60.28,60.07,60.17,185800.0,46.1568,46.2565,46.0954,46.1721,185800.0
2010-01-29 10:00:00,60.19,60.2,60.08,60.09,76400.0,46.1875,46.1952,46.1031,46.1107,76400.0
2010-01-29 10:10:00,60.04,60.24,60.01,60.2,72200.0,46.0724,46.2259,46.0494,46.1952,72200.0
2010-01-29 10:20:00,60.21,60.41,60.18,60.37,136900.0,46.2028,46.3563,46.1798,46.3256,136900.0
2010-01-29 10:30:00,60.38,60.44,60.31,60.34,61500.0,46.3333,46.3793,46.2796,46.3026,61500.0
2010-01-29 10:40:00,60.33,60.33,60.21,60.29,29400.0,46.2949,46.2949,46.2028,46.2642,29400.0
2010-01-29 10:50:00,60.29,60.3,60.05,60.16,74000.0,46.2642,46.2719,46.0801,46.1645,74000.0
2010-01-29 11:00:00,60.15,60.19,60.05,60.07,60800.0,46.1568,46.1875,46.0801,46.0954,60800.0
2010-01-29 11:10:00,60.06,60.12,59.95,59.96,76300.0,46.0877,46.1338,46.0033,46.011,76300.0
2010-01-29 11:20:00,59.96,59.97,59.81,59.86,85900.0,46.011,46.0187,45.8959,45.9343,85900.0
2010-01-29 11:30:00,59.88,59.88,59.71,59.84,116100.0,45.9496,45.9496,45.8192,45.9189,116100.0
2010-01-29 11:40:00,59.84,59.87,59.79,59.82,75300.0,45.9189,45.9419,45.8805,45.9036,75300.0
2010-01-29 11:50:00,59.81,59.9,59.68,59.68,82700.0,45.8959,45.9649,45.7961,45.7961,82700.0
2010-01-29 12:00:00,59.67,59.74,59.58,59.63,81400.0,45.7885,45.8422,45.7194,45.7578,81400.0
2010-01-29 12:10:00,59.62,59.72,59.61,59.72,72000.0,45.7501,45.8268,45.7424,45.8268,72000.0
2010-01-29 12:20:00,59.74,59.81,59.72,59.79,46200.0,45.8422,45.8959,45.8268,45.8805,46200.0
2010-01-29 12:30:00,59.77,59.82,59.7,59.79,65000.0,45.8652,45.9036,45.8115,45.8805,65000.0
2010-01-29 12:40:00,59.78,59.78,59.68,59.75,37400.0,45.8729,45.8729,45.7961,45.8498,37400.0
2010-01-29 12:50:00,59.78,59.9,59.75,59.89,59400.0,45.8729,45.9649,45.8498,45.9573,59400.0
2010-01-29 13:00:00,59.89,59.93,59.8,59.87,72700.0,45.9573,45.988,45.8882,45.9419,72700.0
2010-01-29 13:10:00,59.87,59.87,59.81,59.85,12800.0,45.9419,45.9419,45.8959,45.9266,12800.0
2010-01-29 13:20:00,59.85,59.91,59.84,59.84,29500.0,45.9266,45.9726,45.9189,45.9189,29500.0
2010-01-29 13:30:00,59.83,59.88,59.77,59.8,37800.0,45.9112,45.9496,45.8652,45.8882,37800.0
2010-01-29 13:40:00,59.76,59.77,59.59,59.6,47900.0,45.8575,45.8652,45.7271,45.7347,47900.0
2010-01-29 13:50:00,59.61,59.66,59.55,59.63,26300.0,45.7424,45.7808,45.6964,45.7578,26300.0
2010-01-29 14:00:00,59.64,59.68,59.55,59.6,38700.0,45.7654,45.7961,45.6964,45.7347,38700.0
2010-01-29 14:10:00,59.6,59.74,59.6,59.63,57000.0,45.7347,45.8422,45.7347,45.7578,57000.0
2010-01-29 14:20:00,59.6,59.92,59.54,59.59,378300.0,45.7347,45.9803,45.6887,45.7271,378300.0
2010-01-29 14:30:00,59.59,59.61,59.43,59.48,60000.0,45.7271,45.7424,45.6043,45.6427,60000.0
2010-01-29 14:40:00,59.5,59.52,59.34,59.34,58700.0,45.658,45.6734,45.5352,45.5352,58700.0
2010-01-29 14:50:00,59.33,59.35,59.23,59.35,66700.0,45.5276,45.5429,45.4508,45.5429,66700.0
2010-01-29 15:00:00,59.33,59.38,59.31,59.31,30500.0,45.5276,45.5659,45.5122,45.5122,30500.0
2010-01-29 15:10:00,59.29,59.31,59.09,59.26,105800.0,45.4969,45.5122,45.3434,45.4738,105800.0
2010-01-29 15:20:00,59.28,59.28,59.13,59.17,32200.0,45.4892,45.4892,45.3741,45.4048,32200.0
2010-01-29 15:30:00,59.18,59.25,58.99,59.25,151900.0,45.4124,45.4662,45.2667,45.4662,151900.0
2010-01-29 15:40:00,59.25,59.33,59.19,59.22,122800.0,45.4662,45.5276,45.4201,45.4431,122800.0
2010-01-29 15:50:00,59.22,59.39,59.07,59.08,317600.0,45.4431,45.5736,45.328,45.3357,317600.0
2010-02-01 09:30:00,59.47,59.6,59.47,59.51,130000.0,45.635,45.7347,45.635,45.6657,130000.0
2010-02-01 09:40:00,59.5,59.69,59.47,59.67,126800.0,45.658,45.8038,45.635,45.7885,126800.0
2010-02-01 09:50:00,59.69,59.69,59.56,59.61,36600.0,45.8038,45.8038,45.704,45.7424,36600.0
2010-02-01 10:00:00,59.62,59.75,59.49,59.62,164800.0,45.7501,45.8498,45.6503,45.7501,164800.0
2010-02-01 10:10:00,59.63,59.78,59.6,59.77,73900.0,45.7578,45.8729,45.7347,45.8652,73900.0
2010-02-01 10:20:00,59.77,59.84,59.72,59.74,55200.0,45.8652,45.9189,45.8268,45.8422,55200.0
2010-02-01 10:30:00,59.75,59.85,59.75,59.78,50400.0,45.8498,45.9266,45.8498,45.8729,50400.0
2010-02-01 10:40:00,59.75,59.79,59.7,59.74,81000.0,45.8498,45.8805,45.8115,45.8422,81000.0
2010-02-01 10:50:00,59.71,59.79,59.59,59.6,101800.0,45.8192,45.8805,45.7271,45.7347,101800.0
2010-02-01 11:00:00,59.57,59.73,59.56,59.7,66700.0,45.7117,45.8345,45.704,45.8115,66700.0
2010-02-01 11:10:00,59.71,59.78,59.66,59.78,35600.0,45.8192,45.8729,45.7808,45.8729,35600.0
2010-02-01 11:20:00,59.79,59.89,59.78,59.86,39000.0,45.8805,45.9573,45.8729,45.9343,39000.0
2010-02-01 11:30:00,59.84,59.86,59.78,59.8,26800.0,45.9189,45.9343,45.8729,45.8882,26800.0
2010-02-01 11:40:00,59.82,59.82,59.75,59.76,6300.0,45.9036,45.9036,45.8498,45.8575,6300.0
2010-02-01 11:50:00,59.77,59.77,59.66,59.67,44900.0,45.8652,45.8652,45.7808,45.7885,44900.0
2010-02-01 12:00:00,59.67,59.72,59.65,59.66,17600.0,45.7885,45.8268,45.7731,45.7808,17600.0
2010-02-01 12:10:00,59.67,59.71,59.62,59.71,69100.0,45.7885,45.8192,45.7501,45.8192,69100.0
2010-02-01 12:20:00,59.71,59.72,59.67,59.7,9300.0,45.8192,45.8268,45.7885,45.8115,9300.0
2010-02-01 12:30:00,59.7,59.76,59.7,59.7,21300.0,45.8115,45.8575,45.8115,45.8115,21300.0
2010-02-01 12:40:00,59.7,59.83,59.69,59.83,65800.0,45.8115,45.9112,45.8038,45.9112,65800.0
2010-02-01 12:50:00,59.84,59.85,59.8,59.8,46600.0,45.9189,45.9266,45.8882,45.8882,46600.0
2010-02-01 13:00:00,59.79,59.85,59.75,59.85,24800.0,45.8805,45.9266,45.8498,45.9266,24800.0
2010-02-01 13:10:00,59.86,59.9,59.82,59.88,21900.0,45.9343,45.9649,45.9036,45.9496,21900.0
2010-02-01 13:20:00,59.9,59.92,59.87,59.87,35800.0,45.9649,45.9803,45.9419,45.9419,35800.0
2010-02-01 13:30:00,59.89,59.9,59.84,59.84,54700.0,45.9573,45.9649,45.9189,45.9189,54700.0
2010-02-01 13:40:00,59.84,59.85,59.78,59.85,39100.0,45.9189,45.9266,45.8729,45.9266,39100.0
2010-02-01 13:50:00,59.86,59.9,59.84,59.84,35800.0,45.9343,45.9649,45.9189,45.9189,35800.0
2010-02-01 14:00:00,59.85,59.88,59.76,59.78,35900.0,45.9266,45.9496,45.8575,45.8729,35900.0
2010-02-01 14:10:00,59.78,59.83,59.71,59.82,43000.0,45.8729,45.9112,45.8192,45.9036,43000.0
2010-02-01 14:20:00,59.83,59.85,59.76,59.81,34500.0,45.9112,45.9266,45.8575,45.8959,34500.0
2010-02-01 14:30:00,59.83,59.87,59.81,59.87,67500.0,45.9112,45.9419,45.8959,45.9419,67500.0
2010-02-01 14:40:00,59.88,59.92,59.83,59.84,81200.0,45.9496,45.9803,45.9112,45.9189,81200.0
2010-02-01 14:50:00,59.84,59.92,59.81,59.84,42600.0,45.9189,45.9803,45.8959,45.9189,42600.0
2010-02-01 15:00:00,59.84,59.89,59.76,59.77,223900.0,45.9189,45.9573,45.8575,45.8652,223900.0
2010-02-01 15:10:00,59.77,59.85,59.76,59.82,65800.0,45.8652,45.9266,45.8575,45.9036,65800.0
2010-02-01 15:20:00,59.83,59.92,59.82,59.88,39600.0,45.9112,45.9803,45.9036,45.9496,39600.0
2010-02-01 15:30:00,59.9,59.93,59.82,59.85,42300.0,45.9649,45.988,45.9036,45.9266,42300.0
2010-02-01 15:40:00,59.85,59.92,59.85,59.87,37700.0,45.9266,45.9803,45.9266,45.9419,37700.0
2010-02-01 15:50:00,59.89,60.02,59.88,59.98,345300.0,45.9573,46.057,45.9496,46.0263,345300.0
2010-02-02 09:30:00,60.14,60.19,60.01,60.13,131800.0,46.1491,46.1875,46.0494,46.1414,131800.0
2010-02-02 09:40:00,60.13,60.15,59.96,60.15,77900.0,46.1414,46.1568,46.011,46.1568,77900.0
2010-02-02 09:50:00,60.12,60.16,59.97,60.01,65900.0,46.1338,46.1645,46.0187,46.0494,65900.0
2010-02-02 10:00:00,60.01,60.11,59.92,60.05,78000.0,46.0494,46.1261,45.9803,46.0801,78000.0
2010-02-02 10:10:00,60.06,60.31,59.99,60.26,110500.0,46.0877,46.2796,46.034,46.2412,110500.0
2010-02-02 10:20:00,60.3,60.39,60.27,60.38,43100.0,46.2719,46.341,46.2489,46.3333,43100.0
2010-02-02 10:30:00,60.39,60.52,60.39,60.47,35800.0,46.341,46.4407,46.341,46.4023,35800.0
2010-02-02 10:40:00,60.45,60.45,60.4,60.43,15700.0,46.387,46.387,46.3486,46.3717,15700.0
2010-02-02 10:50:00,60.4,60.48,60.39,60.45,46700.0,46.3486,46.41,46.341,46.387,46700.0
2010-02-02 11:00:00,60.46,60.46,60.31,60.35,48800.0,46.3947,46.3947,46.2796,46.3103,48800.0
2010-02-02 11:10:00,60.36,60.39,60.31,60.36,60600.0,46.3179,46.341,46.2796,46.3179,60600.0
2010-02-02 11:20:00,60.36,60.45,60.33,60.43,41200.0,46.3179,46.387,46.2949,46.3717,41200.0
2010-02-02 11:30:00,60.44,60.46,60.38,60.43,30000.0,46.3793,46.3947,46.3333,46.3717,30000.0
2010-02-02 11:40:00,60.43,60.49,60.43,60.47,50900.0,46.3717,46.4177,46.3717,46.4023,50900.0
2010-02-02 11:50:00,60.47,60.49,60.41,60.43,28200.0,46.4023,46.4177,46.3563,46.3717,28200.0
2010-02-02 12:00:00,60.44,60.5,60.4,60.44,42500.0,46.3793,46.4254,46.3486,46.3793,42500.0
2010-02-02 12:10:00,60.44,60.54,60.44,60.53,35000.0,46.3793,46.4561,46.3793,46.4484,35000.0
2010-02-02 12:20:00,60.55,60.62,60.55,60.62,57700.0,46.4637,46.5174,46.4637,46.5174,57700.0
2010-02-02 12:30:00,60.6,60.61,60.57,60.59,27100.0,46.5021,46.5098,46.4791,46.4944,27100.0
2010-02-02 12:40:00,60.59,60.59,60.55,60.55,25700.0,46.4944,46.4944,46.4637,46.4637,25700.0
2010-02-02 12:50:00,60.56,60.62,60.56,60.62,4800.0,46.4714,46.5174,46.4714,46.5174,4800.0
2010-02-02 13:00:00,60.64,60.64,60.53,60.53,17500.0,46.5328,46.5328,46.4484,46.4484,17500.0
2010-02-02 13:10:00,60.53,60.57,60.51,60.56,15800.0,46.4484,46.4791,46.433,46.4714,15800.0
2010-02-02 13:20:00,60.56,60.65,60.56,60.65,33200.0,46.4714,46.5405,46.4714,46.5405,33200.0
2010-02-02 13:30:00,60.65,60.72,60.63,60.71,36800.0,46.5405,46.5942,46.5251,46.5865,36800.0
2010-02-02 13:40:00,60.72,60.76,60.72,60.73,49800.0,46.5942,46.6249,46.5942,46.6019,49800.0
2010-02-02 13:50:00,60.73,60.77,60.7,60.73,39500.0,46.6019,46.6326,46.5788,46.6019,39500.0
2010-02-02 14:00:00,60.73,60.74,60.66,60.67,130600.0,46.6019,46.6095,46.5481,46.5558,130600.0
2010-02-02 14:10:00,60.67,60.68,60.59,60.61,25800.0,46.5558,46.5635,46.4944,46.5098,25800.0
2010-02-02 14:20:00,60.62,60.69,60.61,60.67,6800.0,46.5174,46.5712,46.5098,46.5558,6800.0
2010-02-02 14:30:00,60.68,60.7,60.61,60.66,27800.0,46.5635,46.5788,46.5098,46.5481,27800.0
2010-02-02 14:40:00,60.66,60.69,60.57,60.61,106100.0,46.5481,46.5712,46.4791,46.5098,106100.0
2010-02-02 14:50:00,60.6,60.67,60.6,60.67,36600.0,46.5021,46.5558,46.5021,46.5558,36600.0
2010-02-02 15:00:00,60.68,60.69,60.61,60.69,41600.0,46.5635,46.5712,46.5098,46.5712,41600.0
2010-02-02 15:10:00,60.7,60.86,60.7,60.86,89300.0,46.5788,46.7016,46.5788,46.7016,89300.0
2010-02-02 15:20:00,60.86,60.87,60.74,60.76,40100.0,46.7016,46.7093,46.6095,46.6249,40100.0
2010-02-02 15:30:00,60.76,60.81,60.76,60.78,54200.0,46.6249,46.6632,46.6249,46.6402,54200.0
2010-02-02 15:40:00,60.79,60.83,60.69,60.77,65000.0,46.6479,46.6786,46.5712,46.6326,65000.0
2010-02-02 15:50:00,60.75,60.81,60.74,60.77,62700.0,46.6172,46.6632,46.6095,46.6326,62700.0
2010-02-03 09:30:00,60.49,60.62,60.47,60.6,71800.0,46.4177,46.5174,46.4023,46.5021,71800.0
2010-02-03 09:40:00,60.62,60.76,60.62,60.72,229900.0,46.5174,46.6249,46.5174,46.5942,229900.0
2010-02-03 09:50:00,60.71,60.78,60.69,60.75,57600.0,46.5865,46.6402,46.5712,46.6172,57600.0
2010-02-03 10:00:00,60.72,60.75,60.66,60.74,128500.0,46.5942,46.6172,46.5481,46.6095,128500.0
2010-02-03 10:10:00,60.72,60.72,60.56,60.57,104800.0,46.5942,46.5942,46.4714,46.4791,104800.0
2010-02-03 10:20:00,60.56,60.6,60.46,60.46,194000.0,46.4714,46.5021,46.3947,46.3947,194000.0
2010-02-03 10:30:00,60.46,60.52,60.31,60.39,75200.0,46.3947,46.4407,46.2796,46.341,75200.0
2010-02-03 10:40:00,60.39,60.52,60.36,60.52,89400.0,46.341,46.4407,46.3179,46.4407,89400.0
2010-02-03 10:50:00,60.52,60.53,60.46,60.48,27000.0,46.4407,46.4484,46.3947,46.41,27000.0
2010-02-03 11:00:00,60.48,60.6,60.45,60.58,30600.0,46.41,46.5021,46.387,46.4868,30600.0
2010-02-03 11:10:00,60.58,60.59,60.54,60.57,24500.0,46.4868,46.4944,46.4561,46.4791,24500.0
2010-02-03 11:20:00,60.56,60.56,60.44,60.45,25500.0,46.4714,46.4714,46.3793,46.387,25500.0
2010-02-03 11:30:00,60.47,60.49,60.39,60.41,19800.0,46.4023,46.4177,46.341,46.3563,19800.0
2010-02-03 11:40:00,60.4,60.4,60.31,60.37,32100.0,46.3486,46.3486,46.2796,46.3256,32100.0
2010-02-03 11:50:00,60.35,60.37,60.29,60.31,28600.0,46.3103,46.3256,46.2642,46.2796,28600.0
2010-02-03 12:00:00,60.29,60.4,60.29,60.39,17400.0,46.2642,46.3486,46.2642,46.341,17400.0
2010-02-03 12:10:00,60.4,60.46,60.39,60.4,18900.0,46.3486,46.3947,46.341,46.3486,18900.0
2010-02-03 12:20:00,60.4,60.4,60.33,60.35,42100.0,46.3486,46.3486,46.2949,46.3103,42100.0
2010-02-03 12:30:00,60.38,60.5,60.38,60.48,21600.0,46.3333,46.4254,46.3333,46.41,21600.0
2010-02-03 12:40:00,60.47,60.47,60.38,60.41,54800.0,46.4023,46.4023,46.3333,46.3563,54800.0
2010-02-03 12:50:00,60.42,60.49,60.41,60.45,28400.0,46.364,46.4177,46.3563,46.387,28400.0
2010-02-03 13:00:00,60.46,60.63,60.44,60.63,24000.0,46.3947,46.5251,46.3793,46.5251,24000.0
2010-02-03 13:10:00,60.64,60.64,60.58,60.59,5300.0,46.5328,46.5328,46.4868,46.4944,5300.0
2010-02-03 13:20:00,60.58,60.58,60.52,60.54,11800.0,46.4868,46.4868,46.4407,46.4561,11800.0
2010-02-03 13:30:00,60.54,60.64,60.54,60.55,16800.0,46.4561,46.5328,46.4561,46.4637,16800.0
2010-02-03 13:40:00,60.58,60.61,60.53,60.54,16800.0,46.4868,46.5098,46.4484,46.4561,16800.0
2010-02-03 13:50:00,60.53,60.54,60.47,60.5,23400.0,46.4484,46.4561,46.4023,46.4254,23400.0
2010-02-03 14:00:00,60.51,60.52,60.44,60.51,25000.0,46.433,46.4407,46.3793,46.433,25000.0
2010-02-03 14:10:00,60.5,60.54,60.5,60.5,13200.0,46.4254,46.4561,46.4254,46.4254,13200.0
2010-02-03 14:20:00,60.49,60.51,60.41,60.44,46300.0,46.4177,46.433,46.3563,46.3793,46300.0
2010-02-03 14:30:00,60.44,60.49,60.4,60.41,51100.0,46.3793,46.4177,46.3486,46.3563,51100.0
2010-02-03 14:40:00,60.4,60.46,60.37,60.4,58300.0,46.3486,46.3947,46.3256,46.3486,58300.0
2010-02-03 14:50:00,60.41,60.51,60.39,60.48,20400.0,46.3563,46.433,46.341,46.41,20400.0
2010-02-03 15:00:00,60.48,60.61,60.48,60.51,58700.0,46.41,46.5098,46.41,46.433,58700.0
2010-02-03 15:10:00,60.49,60.54,60.44,60.46,46700.0,46.4177,46.4561,46.3793,46.3947,46700.0
2010-02-03 15:20:00,60.45,60.5,60.4,60.47,26600.0,46.387,46.4254,46.3486,46.4023,26600.0
2010-02-03 15:30:00,60.46,60.55,60.46,60.54,20400.0,46.3947,46.4637,46.3947,46.4561,20400.0
2010-02-03 15:40:00,60.54,60.62,60.51,60.58,55400.0,46.4561,46.5174,46.433,46.4868,55400.0
2010-02-03 15:50:00,60.56,60.57,60.45,60.47,72600.0,46.4714,46.4791,46.387,46.4023,72600.0
2010-02-04 09:30:00,59.97,60.0,59.86,59.98,151600.0,46.0187,46.0417,45.9343,46.0263,151600.0
2010-02-04 09:40:00,59.98,59.98,59.53,59.61,277400.0,46.0263,46.0263,45.681,45.7424,277400.0
2010-02-04 09:50:00,59.61,59.62,59.33,59.39,144600.0,45.7424,45.7501,45.5276,45.5736,144600.0
2010-02-04 10:00:00,59.39,59.51,59.37,59.42,137200.0,45.5736,45.6657,45.5582,45.5966,137200.0
2010-02-04 10:10:00,59.4,59.42,59.18,59.29,238900.0,45.5813,45.5966,45.4124,45.4969,238900.0
2010-02-04 10:20:00,59.3,59.34,59.15,59.22,130500.0,45.5045,45.5352,45.3894,45.4431,130500.0
2010-02-04 10:30:00,59.21,59.37,59.2,59.28,155400.0,45.4355,45.5582,45.4278,45.4892,155400.0
2010-02-04 10:40:00,59.29,59.35,59.22,59.34,79200.0,45.4969,45.5429,45.4431,45.5352,79200.0
2010-02-04 10:50:00,59.34,59.35,59.14,59.18,54100.0,45.5352,45.5429,45.3818,45.4124,54100.0
2010-02-04 11:00:00,59.15,59.33,59.11,59.31,34500.0,45.3894,45.5276,45.3587,45.5122,34500.0
2010-02-04 11:10:00,59.28,59.31,59.18,59.24,36200.0,45.4892,45.5122,45.4124,45.4585,36200.0
2010-02-04 11:20:00,59.25,59.28,59.16,59.26,108500.0,45.4662,45.4892,45.3971,45.4738,108500.0
2010-02-04 11:30:00,59.3,59.3,59.07,59.09,70600.0,45.5045,45.5045,45.328,45.3434,70600.0
2010-02-04 11:40:00,59.09,59.09,58.92,59.08,103400.0,45.3434,45.3434,45.2129,45.3357,103400.0
2010-02-04 11:50:00,59.08,59.17,59.06,59.12,45500.0,45.3357,45.4048,45.3204,45.3664,45500.0
2010-02-04 12:00:00,59.12,59.15,59.02,59.11,38900.0,45.3664,45.3894,45.2897,45.3587,38900.0
2010-02-04 12:10:00,59.11,59.15,59.02,59.02,32200.0,45.3587,45.3894,45.2897,45.2897,32200.0
2010-02-04 12:20:00,59.02,59.09,59.0,59.04,29100.0,45.2897,45.3434,45.2743,45.305,29100.0
2010-02-04 12:30:00,59.05,59.1,59.03,59.06,20800.0,45.3127,45.3511,45.2973,45.3204,20800.0
2010-02-04 12:40:00,59.05,59.06,58.85,58.85,109100.0,45.3127,45.3204,45.1592,45.1592,109100.0
2010-02-04 12:50:00,58.86,59.04,58.85,59.02,125500.0,45.1669,45.305,45.1592,45.2897,125500.0
2010-02-04 13:00:00,59.02,59.07,59.0,59.06,31600.0,45.2897,45.328,45.2743,45.3204,31600.0
2010-02-04 13:10:00,59.04,59.04,58.99,59.01,24400.0,45.305,45.305,45.2667,45.282,24400.0
2010-02-04 13:20:00,59.01,59.03,58.93,59.03,49700.0,45.282,45.2973,45.2206,45.2973,49700.0
2010-02-04 13:30:00,59.04,59.06,58.99,59.01,122900.0,45.305,45.3204,45.2667,45.282,122900.0
2010-02-04 13:40:00,59.01,59.01,58.83,58.94,134100.0,45.282,45.282,45.1439,45.2283,134100.0
2010-02-04 13:50:00,58.95,58.99,58.86,58.87,60000.0,45.236,45.2667,45.1669,45.1746,60000.0
2010-02-04 14:00:00,58.87,58.95,58.87,58.89,89600.0,45.1746,45.236,45.1746,45.1899,89600.0
2010-02-04 14:10:00,58.89,58.93,58.79,58.91,159500.0,45.1899,45.2206,45.1132,45.2053,159500.0
2010-02-04 14:20:00,58.91,59.06,58.91,59.01,76100.0,45.2053,45.3204,45.2053,45.282,76100.0
2010-02-04 14:30:00,59.01,59.09,58.98,59.08,73300.0,45.282,45.3434,45.259,45.3357,73300.0
2010-02-04 14:40:00,59.05,59.08,59.01,59.08,73500.0,45.3127,45.3357,45.282,45.3357,73500.0
2010-02-04 14:50:00,59.09,59.1,59.0,59.01,46700.0,45.3434,45.3511,45.2743,45.282,46700.0
2010-02-04 15:00:00,59.02,59.03,58.89,58.89,68900.0,45.2897,45.2973,45.1899,45.1899,68900.0
2010-02-04 15:10:00,58.9,58.9,58.75,58.78,142300.0,45.1976,45.1976,45.0825,45.1055,142300.0
2010-02-04 15:20:00,58.77,58.8,58.71,58.77,117200.0,45.0978,45.1209,45.0518,45.0978,117200.0
2010-02-04 15:30:00,58.77,58.8,58.66,58.69,107500.0,45.0978,45.1209,45.0134,45.0364,107500.0
2010-02-04 15:40:00,58.7,58.79,58.67,58.67,104100.0,45.0441,45.1132,45.0211,45.0211,104100.0
2010-02-04 15:50:00,58.69,58.72,58.56,58.57,103900.0,45.0364,45.0595,44.9367,44.9444,103900.0
2010-02-05 09:30:00,58.62,58.8,58.32,58.42,169000.0,44.9827,45.1209,44.7525,44.8293,169000.0
2010-02-05 09:40:00,58.44,58.64,58.36,58.39,102600.0,44.8446,44.9981,44.7832,44.8062,102600.0
2010-02-05 09:50:00,58.41,58.5,58.27,58.31,96600.0,44.8216,44.8906,44.7142,44.7448,96600.0
2010-02-05 10:00:00,58.31,58.38,58.13,58.17,96500.0,44.7448,44.7986,44.6067,44.6374,96500.0
2010-02-05 10:10:00,58.19,58.31,58.14,58.17,88000.0,44.6528,44.7448,44.6144,44.6374,88000.0
2010-02-05 10:20:00,58.19,58.56,58.17,58.49,168700.0,44.6528,44.9367,44.6374,44.883,168700.0
2010-02-05 10:30:00,58.54,58.68,58.51,58.51,102400.0,44.9213,45.0288,44.8983,44.8983,102400.0
2010-02-05 10:40:00,58.52,58.73,58.52,58.56,124900.0,44.906,45.0671,44.906,44.9367,124900.0
2010-02-05 10:50:00,58.58,58.65,58.51,58.54,59500.0,44.952,45.0057,44.8983,44.9213,59500.0
2010-02-05 11:00:00,58.53,58.56,58.39,58.5,96100.0,44.9137,44.9367,44.8062,44.8906,96100.0
2010-02-05 11:10:00,58.5,58.55,58.42,58.54,55800.0,44.8906,44.929,44.8293,44.9213,55800.0
2010-02-05 11:20:00,58.51,58.52,58.38,58.39,35000.0,44.8983,44.906,44.7986,44.8062,35000.0
2010-02-05 11:30:00,58.37,58.43,58.18,58.21,54200.0,44.7909,44.8369,44.6451,44.6681,54200.0
2010-02-05 11:40:00,58.21,58.23,58.06,58.23,164300.0,44.6681,44.6835,44.553,44.6835,164300.0
2010-02-05 11:50:00,58.23,58.3,58.16,58.19,53100.0,44.6835,44.7372,44.6297,44.6528,53100.0
2010-02-05 12:00:00,58.21,58.32,58.21,58.29,85000.0,44.6681,44.7525,44.6681,44.7295,85000.0
2010-02-05 12:10:00,58.28,58.31,58.18,58.29,31900.0,44.7218,44.7448,44.6451,44.7295,31900.0
2010-02-05 12:20:00,58.31,58.37,58.26,58.33,85000.0,44.7448,44.7909,44.7065,44.7602,85000.0
2010-02-05 12:30:00,58.33,58.33,58.21,58.22,61800.0,44.7602,44.7602,44.6681,44.6758,61800.0
2010-02-05 12:40:00,58.19,58.28,58.17,58.22,65100.0,44.6528,44.7218,44.6374,44.6758,65100.0
2010-02-05 12:50:00,58.24,58.25,58.11,58.25,21800.0,44.6911,44.6988,44.5914,44.6988,21800.0
2010-02-05 13:00:00,58.25,58.25,58.06,58.07,25400.0,44.6988,44.6988,44.553,44.5607,25400.0
2010-02-05 13:10:00,58.08,58.13,58.02,58.12,120100.0,44.5684,44.6067,44.5223,44.599,120100.0
2010-02-05 13:20:00,58.1,58.1,57.89,57.92,82100.0,44.5837,44.5837,44.4226,44.4456,82100.0
2010-02-05 13:30:00,57.93,57.96,57.67,57.72,123100.0,44.4532,44.4763,44.2537,44.2921,123100.0
2010-02-05 13:40:00,57.72,57.72,57.55,57.67,57600.0,44.2921,44.2921,44.1616,44.2537,57600.0
2010-02-05 13:50:00,57.68,57.68,57.5,57.55,57100.0,44.2614,44.2614,44.1233,44.1616,57100.0
2010-02-05 14:00:00,57.53,57.76,57.53,57.69,121200.0,44.1463,44.3228,44.1463,44.2691,121200.0
2010-02-05 14:10:00,57.7,57.84,57.66,57.81,41600.0,44.2768,44.3842,44.2461,44.3612,41600.0
2010-02-05 14:20:00,57.84,57.9,57.76,57.88,126300.0,44.3842,44.4302,44.3228,44.4149,126300.0
2010-02-05 14:30:00,57.88,57.9,57.76,57.82,143000.0,44.4149,44.4302,44.3228,44.3688,143000.0
2010-02-05 14:40:00,57.83,57.9,57.71,57.88,120800.0,44.3765,44.4302,44.2844,44.4149,120800.0
2010-02-05 14:50:00,57.89,57.94,57.84,57.89,133900.0,44.4226,44.4609,44.3842,44.4226,133900.0
2010-02-05 15:00:00,57.92,58.43,57.91,58.39,131000.0,44.4456,44.8369,44.4379,44.8062,131000.0
2010-02-05 15:10:00,58.34,58.61,58.28,58.46,146800.0,44.7679,44.9751,44.7218,44.8599,146800.0
2010-02-05 15:20:00,58.48,58.58,58.38,58.4,76700.0,44.8753,44.952,44.7986,44.8139,76700.0
2010-02-05 15:30:00,58.44,58.69,58.4,58.59,112200.0,44.8446,45.0364,44.8139,44.9597,112200.0
2010-02-05 15:40:00,58.59,58.65,58.38,58.38,84800.0,44.9597,45.0057,44.7986,44.7986,84800.0
2010-02-05 15:50:00,58.39,58.77,58.39,58.73,179300.0,44.8062,45.0978,44.8062,45.0671,179300.0
2010-02-08 09:30:00,58.73,58.73,58.45,58.64,87000.0,45.0671,45.0671,44.8523,44.9981,87000.0
2010-02-08 09:40:00,58.61,58.68,58.38,58.39,146100.0,44.9751,45.0288,44.7986,44.8062,146100.0
2010-02-08 09:50:00,58.36,58.61,58.35,58.55,51700.0,44.7832,44.9751,44.7755,44.929,51700.0
2010-02-08 10:00:00,58.56,58.67,58.51,58.62,53800.0,44.9367,45.0211,44.8983,44.9827,53800.0
2010-02-08 10:10:00,58.65,58.8,58.65,58.74,27200.0,45.0057,45.1209,45.0057,45.0748,27200.0
2010-02-08 10:20:00,58.74,58.78,58.6,58.71,69800.0,45.0748,45.1055,44.9674,45.0518,69800.0
2010-02-08 10:30:00,58.7,58.76,58.62,58.65,92200.0,45.0441,45.0902,44.9827,45.0057,92200.0
2010-02-08 10:40:00,58.65,58.82,58.63,58.81,80100.0,45.0057,45.1362,44.9904,45.1285,80100.0
2010-02-08 10:50:00,58.81,58.88,58.78,58.87,19900.0,45.1285,45.1822,45.1055,45.1746,19900.0
2010-02-08 11:00:00,58.9,59.01,58.88,59.0,73200.0,45.1976,45.282,45.1822,45.2743,73200.0
2010-02-08 11:10:00,58.98,59.05,58.91,58.95,29800.0,45.259,45.3127,45.2053,45.236,29800.0
2010-02-08 11:20:00,58.94,59.0,58.91,58.91,9600.0,45.2283,45.2743,45.2053,45.2053,9600.0
2010-02-08 11:30:00,58.91,58.96,58.87,58.9,37500.0,45.2053,45.2436,45.1746,45.1976,37500.0
2010-02-08 11:40:00,58.92,59.03,58.9,58.99,32800.0,45.2129,45.2973,45.1976,45.2667,32800.0
2010-02-08 11:50:00,59.0,59.01,58.88,58.91,58600.0,45.2743,45.282,45.1822,45.2053,58600.0
2010-02-08 12:00:00,58.92,58.92,58.82,58.85,34800.0,45.2129,45.2129,45.1362,45.1592,34800.0
2010-02-08 12:10:00,58.87,58.9,58.81,58.88,17300.0,45.1746,45.1976,45.1285,45.1822,17300.0
2010-02-08 12:20:00,58.87,58.96,58.84,58.96,9100.0,45.1746,45.2436,45.1515,45.2436,9100.0
2010-02-08 12:30:00,58.95,58.97,58.88,58.95,14200.0,45.236,45.2513,45.1822,45.236,14200.0
2010-02-08 12:40:00,58.97,58.98,58.87,58.89,9000.0,45.2513,45.259,45.1746,45.1899,9000.0
2010-02-08 12:50:00,58.9,58.94,58.89,58.9,3000.0,45.1976,45.2283,45.1899,45.1976,3000.0
2010-02-08 13:00:00,58.91,58.91,58.77,58.77,60900.0,45.2053,45.2053,45.0978,45.0978,60900.0
2010-02-08 13:10:00,58.78,58.79,58.61,58.68,68400.0,45.1055,45.1132,44.9751,45.0288,68400.0
2010-02-08 13:20:00,58.71,58.72,58.68,58.71,14800.0,45.0518,45.0595,45.0288,45.0518,14800.0
2010-02-08 13:30:00,58.73,58.73,58.67,58.69,16200.0,45.0671,45.0671,45.0211,45.0364,16200.0
2010-02-08 13:40:00,58.69,58.71,58.59,58.59,14800.0,45.0364,45.0518,44.9597,44.9597,14800.0
2010-02-08 13:50:00,58.59,58.66,58.58,58.63,23900.0,44.9597,45.0134,44.952,44.9904,23900.0
2010-02-08 14:00:00,58.64,58.76,58.64,58.72,41600.0,44.9981,45.0902,44.9981,45.0595,41600.0
2010-02-08 14:10:00,58.73,58.79,58.71,58.75,14600.0,45.0671,45.1132,45.0518,45.0825,14600.0
2010-02-08 14:20:00,58.75,58.75,58.68,58.71,17500.0,45.0825,45.0825,45.0288,45.0518,17500.0
2010-02-08 14:30:00,58.71,58.73,58.58,58.59,73300.0,45.0518,45.0671,44.952,44.9597,73300.0
2010-02-08 14:40:00,58.58,58.69,58.56,58.67,38000.0,44.952,45.0364,44.9367,45.0211,38000.0
2010-02-08 14:50:00,58.7,58.73,58.6,58.6,29100.0,45.0441,45.0671,44.9674,44.9674,29100.0
2010-02-08 15:00:00,58.62,58.63,58.48,58.58,58000.0,44.9827,44.9904,44.8753,44.952,58000.0
2010-02-08 15:10:00,58.57,58.57,58.43,58.43,81800.0,44.9444,44.9444,44.8369,44.8369,81800.0
2010-02-08 15:20:00,58.44,58.49,58.4,58.49,46100.0,44.8446,44.883,44.8139,44.883,46100.0
2010-02-08 15:30:00,58.5,58.57,58.48,58.53,67800.0,44.8906,44.9444,44.8753,44.9137,67800.0
2010-02-08 15:40:00,58.52,58.55,58.39,58.4,102300.0,44.906,44.929,44.8062,44.8139,102300.0
2010-02-08 15:50:00,58.4,58.4,58.22,58.25,126400.0,44.8139,44.8139,44.6758,44.6988,126400.0
2010-02-09 09:30:00,58.97,59.06,58.88,58.93,172100.0,45.2513,45.3204,45.1822,45.2206,172100.0
2010-02-09 09:40:00,58.95,58.99,58.82,58.86,82400.0,45.236,45.2667,45.1362,45.1669,82400.0
2010-02-09 09:50:00,58.85,58.96,58.8,58.85,31400.0,45.1592,45.2436,45.1209,45.1592,31400.0
2010-02-09 10:00:00,58.85,58.93,58.78,58.89,56600.0,45.1592,45.2206,45.1055,45.1899,56600.0
2010-02-09 10:10:00,58.89,59.12,58.89,59.08,105900.0,45.1899,45.3664,45.1899,45.3357,105900.0
2010-02-09 10:20:00,59.07,59.08,58.97,58.97,51200.0,45.328,45.3357,45.2513,45.2513,51200.0
2010-02-09 10:30:00,58.96,59.01,58.92,58.93,45400.0,45.2436,45.282,45.2129,45.2206,45400.0
2010-02-09 10:40:00,58.92,58.95,58.78,58.82,111000.0,45.2129,45.236,45.1055,45.1362,111000.0
2010-02-09 10:50:00,58.82,58.88,58.73,58.75,81200.0,45.1362,45.1822,45.0671,45.0825,81200.0
2010-02-09 11:00:00,58.74,58.74,58.5,58.53,118900.0,45.0748,45.0748,44.8906,44.9137,118900.0
2010-02-09 11:10:00,58.51,58.62,58.48,58.62,70200.0,44.8983,44.9827,44.8753,44.9827,70200.0
2010-02-09 11:20:00,58.62,58.67,58.49,58.54,74400.0,44.9827,45.0211,44.883,44.9213,74400.0
2010-02-09 11:30:00,58.54,59.06,58.49,58.96,212500.0,44.9213,45.3204,44.883,45.2436,212500.0
2010-02-09 11:40:00,58.97,59.03,58.89,58.96,96500.0,45.2513,45.2973,45.1899,45.2436,96500.0
2010-02-09 11:50:00,58.97,59.21,58.94,59.04,69800.0,45.2513,45.4355,45.2283,45.305,69800.0
2010-02-09 12:00:00,59.06,59.29,59.04,59.27,83600.0,45.3204,45.4969,45.305,45.4815,83600.0
2010-02-09 12:10:00,59.26,59.5,59.26,59.41,71700.0,45.4738,45.658,45.4738,45.5889,71700.0
2010-02-09 12:20:00,59.42,59.45,59.33,59.36,76700.0,45.5966,45.6196,45.5276,45.5506,76700.0
2010-02-09 12:30:00,59.37,59.43,59.35,59.37,53600.0,45.5582,45.6043,45.5429,45.5582,53600.0
2010-02-09 12:40:00,59.36,59.39,58.94,59.11,328300.0,45.5506,45.5736,45.2283,45.3587,328300.0
2010-02-09 12:50:00,59.07,59.19,58.99,59.14,110300.0,45.328,45.4201,45.2667,45.3818,110300.0
2010-02-09 13:00:00,59.14,59.27,59.14,59.21,43500.0,45.3818,45.4815,45.3818,45.4355,43500.0
2010-02-09 13:10:00,59.21,59.22,59.07,59.08,13000.0,45.4355,45.4431,45.328,45.3357,13000.0
2010-02-09 13:20:00,59.08,59.17,59.06,59.1,18700.0,45.3357,45.4048,45.3204,45.3511,18700.0
2010-02-09 13:30:00,59.1,59.16,59.06,59.14,70300.0,45.3511,45.3971,45.3204,45.3818,70300.0
2010-02-09 13:40:00,59.13,59.22,59.06,59.2,49100.0,45.3741,45.4431,45.3204,45.4278,49100.0
2010-02-09 13:50:00,59.17,59.21,59.14,59.16,12900.0,45.4048,45.4355,45.3818,45.3971,12900.0
2010-02-09 14:00:00,59.16,59.2,59.09,59.09,22500.0,45.3971,45.4278,45.3434,45.3434,22500.0
2010-02-09 14:10:00,59.1,59.12,59.0,59.0,31800.0,45.3511,45.3664,45.2743,45.2743,31800.0
2010-02-09 14:20:00,59.02,59.09,59.01,59.08,15600.0,45.2897,45.3434,45.282,45.3357,15600.0
2010-02-09 14:30:00,59.08,59.17,59.06,59.06,18600.0,45.3357,45.4048,45.3204,45.3204,18600.0
2010-02-09 14:40:00,59.06,59.16,58.98,59.03,32600.0,45.3204,45.3971,45.259,45.2973,32600.0
2010-02-09 14:50:00,59.0,59.07,58.93,59.0,53900.0,45.2743,45.328,45.2206,45.2743,53900.0
2010-02-09 15:00:00,58.99,59.12,58.97,59.1,54300.0,45.2667,45.3664,45.2513,45.3511,54300.0
2010-02-09 15:10:00,59.04,59.16,59.04,59.12,61400.0,45.305,45.3971,45.305,45.3664,61400.0
2010-02-09 15:20:00,59.13,59.24,59.12,59.19,115400.0,45.3741,45.4585,45.3664,45.4201,115400.0
2010-02-09 15:30:00,59.2,59.23,59.15,59.17,37800.0,45.4278,45.4508,45.3894,45.4048,37800.0
2010-02-09 15:40:00,59.12,59.14,59.03,59.08,84300.0,45.3664,45.3818,45.2973,45.3357,84300.0
2010-02-09 15:50:00,59.08,59.09,58.89,59.01,176300.0,45.3357,45.3434,45.1899,45.282,176300.0
2010-02-10 09:30:00,58.89,59.12,58.83,58.98,130000.0,45.1899,45.3664,45.1439,45.259,130000.0
2010-02-10 09:40:00,58.92,58.96,58.82,58.94,27100.0,45.2129,45.2436,45.1362,45.2283,27100.0
2010-02-10 09:50:00,58.95,59.02,58.91,58.92,17000.0,45.236,45.2897,45.2053,45.2129,17000.0
2010-02-10 10:00:00,58.9,58.9,58.56,58.6,74700.0,45.1976,45.1976,44.9367,44.9674,74700.0
2010-02-10 10:10:00,58.56,58.57,58.42,58.52,43400.0,44.9367,44.9444,44.8293,44.906,43400.0
2010-02-10 10:20:00,58.55,58.6,58.41,58.48,21100.0,44.929,44.9674,44.8216,44.8753,21100.0
2010-02-10 10:30:00,58.48,58.56,58.39,58.54,55100.0,44.8753,44.9367,44.8062,44.9213,55100.0
2010-02-10 10:40:00,58.56,58.66,58.55,58.56,43300.0,44.9367,45.0134,44.929,44.9367,43300.0
2010-02-10 10:50:00,58.57,58.68,58.57,58.67,46100.0,44.9444,45.0288,44.9444,45.0211,46100.0
2010-02-10 11:00:00,58.68,58.73,58.55,58.72,44700.0,45.0288,45.0671,44.929,45.0595,44700.0
2010-02-10 11:10:00,58.72,58.73,58.6,58.6,42700.0,45.0595,45.0671,44.9674,44.9674,42700.0
2010-02-10 11:20:00,58.58,58.82,58.58,58.78,87700.0,44.952,45.1362,44.952,45.1055,87700.0
2010-02-10 11:30:00,58.79,58.85,58.78,58.79,62000.0,45.1132,45.1592,45.1055,45.1132,62000.0
2010-02-10 11:40:00,58.78,58.84,58.73,58.78,43500.0,45.1055,45.1515,45.0671,45.1055,43500.0
2010-02-10 11:50:00,58.78,58.82,58.68,58.72,42300.0,45.1055,45.1362,45.0288,45.0595,42300.0
2010-02-10 12:00:00,58.72,58.83,58.66,58.82,36200.0,45.0595,45.1439,45.0134,45.1362,36200.0
2010-02-10 12:10:00,58.84,58.85,58.76,58.81,45100.0,45.1515,45.1592,45.0902,45.1285,45100.0
2010-02-10 12:20:00,58.81,59.01,58.8,58.99,74300.0,45.1285,45.282,45.1209,45.2667,74300.0
2010-02-10 12:30:00,59.02,59.09,58.94,58.98,35400.0,45.2897,45.3434,45.2283,45.259,35400.0
2010-02-10 12:40:00,58.96,59.01,58.96,58.98,37000.0,45.2436,45.282,45.2436,45.259,37000.0
2010-02-10 12:50:00,58.98,59.0,58.96,58.96,17600.0,45.259,45.2743,45.2436,45.2436,17600.0
2010-02-10 13:00:00,58.98,59.04,58.98,59.03,42300.0,45.259,45.305,45.259,45.2973,42300.0
2010-02-10 13:10:00,59.03,59.11,59.0,59.08,48600.0,45.2973,45.3587,45.2743,45.3357,48600.0
2010-02-10 13:20:00,59.05,59.22,59.05,59.2,26700.0,45.3127,45.4431,45.3127,45.4278,26700.0
2010-02-10 13:30:00,59.2,59.2,59.09,59.1,30200.0,45.4278,45.4278,45.3434,45.3511,30200.0
2010-02-10 13:40:00,59.09,59.12,59.04,59.08,52000.0,45.3434,45.3664,45.305,45.3357,52000.0
2010-02-10 13:50:00,59.07,59.11,59.02,59.06,31200.0,45.328,45.3587,45.2897,45.3204,31200.0
2010-02-10 14:00:00,59.06,59.14,59.06,59.1,22100.0,45.3204,45.3818,45.3204,45.3511,22100.0
2010-02-10 14:10:00,59.1,59.11,59.02,59.09,39600.0,45.3511,45.3587,45.2897,45.3434,39600.0
2010-02-10 14:20:00,59.08,59.08,58.99,59.05,42200.0,45.3357,45.3357,45.2667,45.3127,42200.0
2010-02-10 14:30:00,59.05,59.05,58.91,58.96,62700.0,45.3127,45.3127,45.2053,45.2436,62700.0
2010-02-10 14:40:00,58.97,58.97,58.92,58.93,31000.0,45.2513,45.2513,45.2129,45.2206,31000.0
2010-02-10 14:50:00,58.93,58.99,58.88,58.94,60900.0,45.2206,45.2667,45.1822,45.2283,60900.0
2010-02-10 15:00:00,58.94,59.04,58.94,59.01,25400.0,45.2283,45.305,45.2283,45.282,25400.0
2010-02-10 15:10:00,59.0,59.06,58.93,58.96,35700.0,45.2743,45.3204,45.2206,45.2436,35700.0
2010-02-10 15:20:00,58.97,59.05,58.95,59.03,31900.0,45.2513,45.3127,45.236,45.2973,31900.0
2010-02-10 15:30:00,59.02,59.02,58.79,58.83,151800.0,45.2897,45.2897,45.1132,45.1439,151800.0
2010-02-10 15:40:00,58.82,58.9,58.79,58.87,78000.0,45.1362,45.1976,45.1132,45.1746,78000.0
2010-02-10 15:50:00,58.87,58.91,58.82,58.88,70600.0,45.1746,45.2053,45.1362,45.1822,70600.0
2010-02-11 09:30:00,58.85,58.85,58.63,58.79,72400.0,45.1592,45.1592,44.9904,45.1132,72400.0
2010-02-11 09:40:00,58.76,58.76,58.49,58.6,125700.0,45.0902,45.0902,44.883,44.9674,125700.0
2010-02-11 09:50:00,58.65,58.8,58.62,58.76,38300.0,45.0057,45.1209,44.9827,45.0902,38300.0
2010-02-11 10:00:00,58.72,58.82,58.62,58.8,26000.0,45.0595,45.1362,44.9827,45.1209,26000.0
2010-02-11 10:10:00,58.77,58.99,58.77,58.85,40800.0,45.0978,45.2667,45.0978,45.1592,40800.0
2010-02-11 10:20:00,58.86,58.94,58.77,58.92,35300.0,45.1669,45.2283,45.0978,45.2129,35300.0
2010-02-11 10:30:00,58.91,58.91,58.73,58.83,37600.0,45.2053,45.2053,45.0671,45.1439,37600.0
2010-02-11 10:40:00,58.83,58.89,58.72,58.81,46600.0,45.1439,45.1899,45.0595,45.1285,46600.0
2010-02-11 10:50:00,58.81,58.81,58.67,58.71,66700.0,45.1285,45.1285,45.0211,45.0518,66700.0
2010-02-11 11:00:00,58.73,58.84,58.71,58.77,48900.0,45.0671,45.1515,45.0518,45.0978,48900.0
2010-02-11 11:10:00,58.78,58.96,58.78,58.9,28500.0,45.1055,45.2436,45.1055,45.1976,28500.0
2010-02-11 11:20:00,58.91,59.15,58.91,59.14,51600.0,45.2053,45.3894,45.2053,45.3818,51600.0
2010-02-11 11:30:00,59.16,59.2,59.1,59.14,28100.0,45.3971,45.4278,45.3511,45.3818,28100.0
2010-02-11 11:40:00,59.14,59.42,59.13,59.36,76400.0,45.3818,45.5966,45.3741,45.5506,76400.0
2010-02-11 11:50:00,59.37,59.44,59.33,59.34,47500.0,45.5582,45.612,45.5276,45.5352,47500.0
2010-02-11 12:00:00,59.35,59.42,59.35,59.41,19100.0,45.5429,45.5966,45.5429,45.5889,19100.0
2010-02-11 12:10:00,59.42,59.47,59.37,59.39,45300.0,45.5966,45.635,45.5582,45.5736,45300.0
2010-02-11 12:20:00,59.38,59.4,59.33,59.35,25000.0,45.5659,45.5813,45.5276,45.5429,25000.0
2010-02-11 12:30:00,59.35,59.36,59.32,59.34,29300.0,45.5429,45.5506,45.5199,45.5352,29300.0
2010-02-11 12:40:00,59.34,59.39,59.34,59.35,13500.0,45.5352,45.5736,45.5352,45.5429,13500.0
2010-02-11 12:50:00,59.35,59.4,59.34,59.37,11800.0,45.5429,45.5813,45.5352,45.5582,11800.0
2010-02-11 13:00:00,59.36,59.36,59.31,59.34,18400.0,45.5506,45.5506,45.5122,45.5352,18400.0
2010-02-11 13:10:00,59.35,59.41,59.35,59.41,10600.0,45.5429,45.5889,45.5429,45.5889,10600.0
2010-02-11 13:20:00,59.41,59.55,59.41,59.5,55100.0,45.5889,45.6964,45.5889,45.658,55100.0
2010-02-11 13:30:00,59.5,59.6,59.5,59.5,36500.0,45.658,45.7347,45.658,45.658,36500.0
2010-02-11 13:40:00,59.5,59.51,59.4,59.43,59800.0,45.658,45.6657,45.5813,45.6043,59800.0
2010-02-11 13:50:00,59.44,59.48,59.4,59.46,55000.0,45.612,45.6427,45.5813,45.6273,55000.0
2010-02-11 14:00:00,59.46,59.54,59.44,59.53,21800.0,45.6273,45.6887,45.612,45.681,21800.0
2010-02-11 14:10:00,59.52,59.53,59.45,59.53,41700.0,45.6734,45.681,45.6196,45.681,41700.0
2010-02-11 14:20:00,59.53,59.59,59.48,59.59,24800.0,45.681,45.7271,45.6427,45.7271,24800.0
2010-02-11 14:30:00,59.59,59.59,59.49,59.51,33600.0,45.7271,45.7271,45.6503,45.6657,33600.0
2010-02-11 14:40:00,59.5,59.57,59.49,59.5,45000.0,45.658,45.7117,45.6503,45.658,45000.0
2010-02-11 14:50:00,59.5,59.55,59.43,59.49,60900.0,45.658,45.6964,45.6043,45.6503,60900.0
2010-02-11 15:00:00,59.5,59.53,59.46,59.53,15700.0,45.658,45.681,45.6273,45.681,15700.0
2010-02-11 15:10:00,59.51,59.56,59.51,59.52,8500.0,45.6657,45.704,45.6657,45.6734,8500.0
2010-02-11 15:20:00,59.53,59.53,59.45,59.45,37900.0,45.681,45.681,45.6196,45.6196,37900.0
2010-02-11 15:30:00,59.44,59.51,59.42,59.44,27700.0,45.612,45.6657,45.5966,45.612,27700.0
2010-02-11 15:40:00,59.46,59.5,59.38,59.4,35300.0,45.6273,45.658,45.5659,45.5813,35300.0
2010-02-11 15:50:00,59.4,59.55,59.39,59.52,101400.0,45.5813,45.6964,45.5736,45.6734,101400.0
2010-02-12 09:30:00,58.94,58.97,58.73,58.74,63100.0,45.2283,45.2513,45.0671,45.0748,63100.0
2010-02-12 09:40:00,58.74,58.81,58.67,58.81,79400.0,45.0748,45.1285,45.0211,45.1285,79400.0
2010-02-12 09:50:00,58.79,58.92,58.72,58.9,56600.0,45.1132,45.2129,45.0595,45.1976,56600.0
2010-02-12 10:00:00,58.87,58.94,58.68,58.94,97000.0,45.1746,45.2283,45.0288,45.2283,97000.0
2010-02-12 10:10:00,58.95,59.04,58.87,58.94,45100.0,45.236,45.305,45.1746,45.2283,45100.0
2010-02-12 10:20:00,58.92,59.0,58.89,58.98,31200.0,45.2129,45.2743,45.1899,45.259,31200.0
2010-02-12 10:30:00,58.99,59.06,58.8,58.81,51500.0,45.2667,45.3204,45.1209,45.1285,51500.0
2010-02-12 10:40:00,58.86,58.93,58.84,58.9,46200.0,45.1669,45.2206,45.1515,45.1976,46200.0
2010-02-12 10:50:00,58.89,58.98,58.86,58.91,38800.0,45.1899,45.259,45.1669,45.2053,38800.0
2010-02-12 11:00:00,58.9,58.93,58.81,58.92,44900.0,45.1976,45.2206,45.1285,45.2129,44900.0
2010-02-12 11:10:00,58.92,58.99,58.88,58.97,32300.0,45.2129,45.2667,45.1822,45.2513,32300.0
2010-02-12 11:20:00,58.98,59.09,58.98,59.01,38300.0,45.259,45.3434,45.259,45.282,38300.0
2010-02-12 11:30:00,59.01,59.04,58.94,58.99,34200.0,45.282,45.305,45.2283,45.2667,34200.0
2010-02-12 11:40:00,58.99,59.06,58.99,59.05,34900.0,45.2667,45.3204,45.2667,45.3127,34900.0
2010-02-12 11:50:00,59.04,59.04,58.96,59.03,40700.0,45.305,45.305,45.2436,45.2973,40700.0
2010-02-12 12:00:00,59.03,59.19,59.03,59.17,62300.0,45.2973,45.4201,45.2973,45.4048,62300.0
2010-02-12 12:10:00,59.17,59.43,59.17,59.4,123700.0,45.4048,45.6043,45.4048,45.5813,123700.0
2010-02-12 12:20:00,59.4,59.49,59.37,59.39,47300.0,45.5813,45.6503,45.5582,45.5736,47300.0
2010-02-12 12:30:00,59.39,59.42,59.34,59.36,81600.0,45.5736,45.5966,45.5352,45.5506,81600.0
2010-02-12 12:40:00,59.35,59.4,59.31,59.38,29900.0,45.5429,45.5813,45.5122,45.5659,29900.0
2010-02-12 12:50:00,59.37,59.38,59.3,59.33,75300.0,45.5582,45.5659,45.5045,45.5276,75300.0
2010-02-12 13:00:00,59.35,59.35,59.28,59.29,21000.0,45.5429,45.5429,45.4892,45.4969,21000.0
2010-02-12 13:10:00,59.29,59.29,59.06,59.1,88500.0,45.4969,45.4969,45.3204,45.3511,88500.0
2010-02-12 13:20:00,59.09,59.12,58.99,59.08,89900.0,45.3434,45.3664,45.2667,45.3357,89900.0
2010-02-12 13:30:00,59.07,59.08,58.99,59.05,61500.0,45.328,45.3357,45.2667,45.3127,61500.0
2010-02-12 13:40:00,59.04,59.2,59.04,59.14,41500.0,45.305,45.4278,45.305,45.3818,41500.0
2010-02-12 13:50:00,59.14,59.18,59.11,59.14,11400.0,45.3818,45.4124,45.3587,45.3818,11400.0
2010-02-12 14:00:00,59.14,59.22,59.11,59.22,45700.0,45.3818,45.4431,45.3587,45.4431,45700.0
2010-02-12 14:10:00,59.22,59.41,59.22,59.4,89100.0,45.4431,45.5889,45.4431,45.5813,89100.0
2010-02-12 14:20:00,59.4,59.53,59.4,59.46,113800.0,45.5813,45.681,45.5813,45.6273,113800.0
2010-02-12 14:30:00,59.46,59.48,59.38,59.41,85900.0,45.6273,45.6427,45.5659,45.5889,85900.0
2010-02-12 14:40:00,59.4,59.4,59.33,59.36,35000.0,45.5813,45.5813,45.5276,45.5506,35000.0
2010-02-12 14:50:00,59.37,59.44,59.28,59.3,31900.0,45.5582,45.612,45.4892,45.5045,31900.0
2010-02-12 15:00:00,59.29,59.31,59.15,59.3,90700.0,45.4969,45.5122,45.3894,45.5045,90700.0
2010-02-12 15:10:00,59.31,59.31,59.19,59.21,90000.0,45.5122,45.5122,45.4201,45.4355,90000.0
2010-02-12 15:20:00,59.2,59.28,59.19,59.21,27000.0,45.4278,45.4892,45.4201,45.4355,27000.0
2010-02-12 15:30:00,59.21,59.25,59.13,59.23,49900.0,45.4355,45.4662,45.3741,45.4508,49900.0
2010-02-12 15:40:00,59.23,59.44,59.23,59.4,82100.0,45.4508,45.612,45.4508,45.5813,82100.0
2010-02-12 15:50:00,59.4,59.53,59.34,59.52,429000.0,45.5813,45.681,45.5352,45.6734,429000.0
2010-02-16 09:30:00,60.01,60.03,59.9,59.98,124400.0,46.0494,46.0647,45.9649,46.0263,124400.0
2010-02-16 09:40:00,59.97,59.97,59.77,59.82,66900.0,46.0187,46.0187,45.8652,45.9036,66900.0
2010-02-16 09:50:00,59.84,59.91,59.82,59.9,27900.0,45.9189,45.9726,45.9036,45.9649,27900.0
2010-02-16 10:00:00,59.9,59.96,59.82,59.82,21800.0,45.9649,46.011,45.9036,45.9036,21800.0
2010-02-16 10:10:00,59.79,59.98,59.79,59.97,15000.0,45.8805,46.0263,45.8805,46.0187,15000.0
2010-02-16 10:20:00,59.98,60.0,59.92,59.98,61800.0,46.0263,46.0417,45.9803,46.0263,61800.0
2010-02-16 10:30:00,59.99,60.11,59.96,60.11,64000.0,46.034,46.1261,46.011,46.1261,64000.0
2010-02-16 10:40:00,60.14,60.19,60.12,60.15,66400.0,46.1491,46.1875,46.1338,46.1568,66400.0
2010-02-16 10:50:00,60.13,60.13,60.02,60.04,27100.0,46.1414,46.1414,46.057,46.0724,27100.0
2010-02-16 11:00:00,60.06,60.09,60.0,60.02,20100.0,46.0877,46.1107,46.0417,46.057,20100.0
2010-02-16 11:10:00,60.04,60.08,60.01,60.08,27600.0,46.0724,46.1031,46.0494,46.1031,27600.0
2010-02-16 11:20:00,60.08,60.15,60.07,60.14,39800.0,46.1031,46.1568,46.0954,46.1491,39800.0
2010-02-16 11:30:00,60.16,60.22,60.15,60.18,48400.0,46.1645,46.2105,46.1568,46.1798,48400.0
2010-02-16 11:40:00,60.19,60.29,60.19,60.24,40900.0,46.1875,46.2642,46.1875,46.2259,40900.0
2010-02-16 11:50:00,60.23,60.24,60.21,60.22,8200.0,46.2182,46.2259,46.2028,46.2105,8200.0
2010-02-16 12:00:00,60.22,60.26,60.19,60.26,57300.0,46.2105,46.2412,46.1875,46.2412,57300.0
2010-02-16 12:10:00,60.25,60.25,60.22,60.23,20400.0,46.2335,46.2335,46.2105,46.2182,20400.0
2010-02-16 12:20:00,60.23,60.26,60.21,60.24,17200.0,46.2182,46.2412,46.2028,46.2259,17200.0
2010-02-16 12:30:00,60.24,60.24,60.19,60.23,12000.0,46.2259,46.2259,46.1875,46.2182,12000.0
2010-02-16 12:40:00,60.23,60.23,60.2,60.21,12800.0,46.2182,46.2182,46.1952,46.2028,12800.0
2010-02-16 12:50:00,60.21,60.25,60.19,60.22,14200.0,46.2028,46.2335,46.1875,46.2105,14200.0
2010-02-16 13:00:00,60.23,60.24,60.16,60.17,26200.0,46.2182,46.2259,46.1645,46.1721,26200.0
2010-02-16 13:10:00,60.17,60.27,60.17,60.25,12300.0,46.1721,46.2489,46.1721,46.2335,12300.0
2010-02-16 13:20:00,60.26,60.28,60.23,60.28,15600.0,46.2412,46.2565,46.2182,46.2565,15600.0
2010-02-16 13:30:00,60.3,60.31,60.22,60.23,39700.0,46.2719,46.2796,46.2105,46.2182,39700.0
2010-02-16 13:40:00,60.25,60.26,60.23,60.26,15100.0,46.2335,46.2412,46.2182,46.2412,15100.0
2010-02-16 13:50:00,60.26,60.28,60.26,60.28,5400.0,46.2412,46.2565,46.2412,46.2565,5400.0
2010-02-16 14:00:00,60.28,60.28,60.21,60.21,16500.0,46.2565,46.2565,46.2028,46.2028,16500.0
2010-02-16 14:10:00,60.21,60.24,60.2,60.22,18300.0,46.2028,46.2259,46.1952,46.2105,18300.0
2010-02-16 14:20:00,60.22,60.32,60.22,60.31,39500.0,46.2105,46.2872,46.2105,46.2796,39500.0
2010-02-16 14:30:00,60.3,60.31,60.22,60.24,37400.0,46.2719,46.2796,46.2105,46.2259,37400.0
2010-02-16 14:40:00,60.22,60.27,60.22,60.27,17400.0,46.2105,46.2489,46.2105,46.2489,17400.0
2010-02-16 14:50:00,60.27,60.33,60.26,60.3,35300.0,46.2489,46.2949,46.2412,46.2719,35300.0
2010-02-16 15:00:00,60.3,60.33,60.29,60.32,19500.0,46.2719,46.2949,46.2642,46.2872,19500.0
2010-02-16 15:10:00,60.32,60.33,60.3,60.33,27800.0,46.2872,46.2949,46.2719,46.2949,27800.0
2010-02-16 15:20:00,60.33,60.39,60.3,60.37,36600.0,46.2949,46.341,46.2719,46.3256,36600.0
2010-02-16 15:30:00,60.38,60.5,60.38,60.47,35800.0,46.3333,46.4254,46.3333,46.4023,35800.0
2010-02-16 15:40:00,60.47,60.55,60.47,60.54,49200.0,46.4023,46.4637,46.4023,46.4561,49200.0
2010-02-16 15:50:00,60.53,60.53,60.45,60.5,47900.0,46.4484,46.4484,46.387,46.4254,47900.0
2010-02-17 09:30:00,60.77,60.83,60.7,60.78,91300.0,46.6326,46.6786,46.5788,46.6402,91300.0
2010-02-17 09:40:00,60.71,60.81,60.65,60.79,25300.0,46.5865,46.6632,46.5405,46.6479,25300.0
2010-02-17 09:50:00,60.79,60.79,60.67,60.72,41500.0,46.6479,46.6479,46.5558,46.5942,41500.0
2010-02-17 10:00:00,60.72,60.76,60.62,60.76,41900.0,46.5942,46.6249,46.5174,46.6249,41900.0
2010-02-17 10:10:00,60.76,60.79,60.72,60.79,31900.0,46.6249,46.6479,46.5942,46.6479,31900.0
2010-02-17 10:20:00,60.78,60.81,60.73,60.79,37400.0,46.6402,46.6632,46.6019,46.6479,37400.0
2010-02-17 10:30:00,60.82,60.88,60.79,60.8,65800.0,46.6709,46.717,46.6479,46.6556,65800.0
2010-02-17 10:40:00,60.8,60.8,60.71,60.75,47300.0,46.6556,46.6556,46.5865,46.6172,47300.0
2010-02-17 10:50:00,60.75,60.77,60.7,60.73,41900.0,46.6172,46.6326,46.5788,46.6019,41900.0
2010-02-17 11:00:00,60.72,60.72,60.62,60.64,63300.0,46.5942,46.5942,46.5174,46.5328,63300.0
2010-02-17 11:10:00,60.64,60.72,60.61,60.68,23200.0,46.5328,46.5942,46.5098,46.5635,23200.0
2010-02-17 11:20:00,60.68,60.72,60.58,60.6,33800.0,46.5635,46.5942,46.4868,46.5021,33800.0
2010-02-17 11:30:00,60.59,60.59,60.52,60.59,42400.0,46.4944,46.4944,46.4407,46.4944,42400.0
2010-02-17 11:40:00,60.59,60.63,60.53,60.63,29200.0,46.4944,46.5251,46.4484,46.5251,29200.0
2010-02-17 11:50:00,60.63,60.69,60.63,60.65,18700.0,46.5251,46.5712,46.5251,46.5405,18700.0
2010-02-17 12:00:00,60.64,60.73,60.64,60.71,28500.0,46.5328,46.6019,46.5328,46.5865,28500.0
2010-02-17 12:10:00,60.7,60.76,60.68,60.75,12500.0,46.5788,46.6249,46.5635,46.6172,12500.0
2010-02-17 12:20:00,60.76,60.76,60.72,60.74,24400.0,46.6249,46.6249,46.5942,46.6095,24400.0
2010-02-17 12:30:00,60.75,60.77,60.72,60.72,32000.0,46.6172,46.6326,46.5942,46.5942,32000.0
2010-02-17 12:40:00,60.72,60.72,60.67,60.7,12000.0,46.5942,46.5942,46.5558,46.5788,12000.0
2010-02-17 12:50:00,60.7,60.74,60.68,60.74,12000.0,46.5788,46.6095,46.5635,46.6095,12000.0
2010-02-17 13:00:00,60.75,60.78,60.74,60.77,33100.0,46.6172,46.6402,46.6095,46.6326,33100.0
2010-02-17 13:10:00,60.76,60.79,60.74,60.79,12900.0,46.6249,46.6479,46.6095,46.6479,12900.0
2010-02-17 13:20:00,60.78,60.8,60.76,60.76,53800.0,46.6402,46.6556,46.6249,46.6249,53800.0
2010-02-17 13:30:00,60.73,60.74,60.71,60.74,16700.0,46.6019,46.6095,46.5865,46.6095,16700.0
2010-02-17 13:40:00,60.74,60.74,60.69,60.69,29500.0,46.6095,46.6095,46.5712,46.5712,29500.0
2010-02-17 13:50:00,60.69,60.72,60.67,60.71,29900.0,46.5712,46.5942,46.5558,46.5865,29900.0
2010-02-17 14:00:00,60.7,60.76,60.61,60.76,136300.0,46.5788,46.6249,46.5098,46.6249,136300.0
2010-02-17 14:10:00,60.76,60.77,60.64,60.64,39200.0,46.6249,46.6326,46.5328,46.5328,39200.0
2010-02-17 14:20:00,60.64,60.69,60.58,60.67,13900.0,46.5328,46.5712,46.4868,46.5558,13900.0
2010-02-17 14:30:00,60.67,60.71,60.65,60.69,9000.0,46.5558,46.5865,46.5405,46.5712,9000.0
2010-02-17 14:40:00,60.7,60.75,60.69,60.69,14500.0,46.5788,46.6172,46.5712,46.5712,14500.0
2010-02-17 14:50:00,60.69,60.76,60.68,60.76,11300.0,46.5712,46.6249,46.5635,46.6249,11300.0
2010-02-17 15:00:00,60.76,60.76,60.73,60.75,19200.0,46.6249,46.6249,46.6019,46.6172,19200.0
2010-02-17 15:10:00,60.74,60.82,60.74,60.8,20600.0,46.6095,46.6709,46.6095,46.6556,20600.0
2010-02-17 15:20:00,60.81,60.81,60.74,60.76,36600.0,46.6632,46.6632,46.6095,46.6249,36600.0
2010-02-17 15:30:00,60.76,60.84,60.76,60.8,22700.0,46.6249,46.6863,46.6249,46.6556,22700.0
2010-02-17 15:40:00,60.8,60.8,60.72,60.73,47000.0,46.6556,46.6556,46.5942,46.6019,47000.0
2010-02-17 15:50:00,60.73,60.8,60.72,60.8,75200.0,46.6019,46.6556,46.5942,46.6556,75200.0
2010-02-18 09:30:00,60.7,60.84,60.67,60.79,74400.0,46.5788,46.6863,46.5558,46.6479,74400.0
2010-02-18 09:40:00,60.78,60.87,60.75,60.84,57300.0,46.6402,46.7093,46.6172,46.6863,57300.0
2010-02-18 09:50:00,60.84,60.97,60.84,60.9,36800.0,46.6863,46.786,46.6863,46.7323,36800.0
2010-02-18 10:00:00,60.9,60.99,60.82,60.94,77100.0,46.7323,46.8014,46.6709,46.763,77100.0
2010-02-18 10:10:00,60.93,61.02,60.9,60.92,50800.0,46.7553,46.8244,46.7323,46.7477,50800.0
2010-02-18 10:20:00,60.92,60.92,60.79,60.81,29000.0,46.7477,46.7477,46.6479,46.6632,29000.0
2010-02-18 10:30:00,60.81,60.84,60.72,60.83,66200.0,46.6632,46.6863,46.5942,46.6786,66200.0
2010-02-18 10:40:00,60.83,60.88,60.82,60.86,11200.0,46.6786,46.717,46.6709,46.7016,11200.0
2010-02-18 10:50:00,60.85,60.95,60.85,60.89,92200.0,46.6939,46.7707,46.6939,46.7246,92200.0
2010-02-18 11:00:00,60.9,60.92,60.87,60.89,24400.0,46.7323,46.7477,46.7093,46.7246,24400.0
2010-02-18 11:10:00,60.89,60.94,60.87,60.87,14900.0,46.7246,46.763,46.7093,46.7093,14900.0
2010-02-18 11:20:00,60.87,60.93,60.87,60.87,46900.0,46.7093,46.7553,46.7093,46.7093,46900.0
2010-02-18 11:30:00,60.86,60.89,60.81,60.84,33000.0,46.7016,46.7246,46.6632,46.6863,33000.0
2010-02-18 11:40:00,60.86,60.92,60.86,60.89,17100.0,46.7016,46.7477,46.7016,46.7246,17100.0
2010-02-18 11:50:00,60.88,60.91,60.86,60.86,13400.0,46.717,46.74,46.7016,46.7016,13400.0
2010-02-18 12:00:00,60.88,60.91,60.86,60.86,11000.0,46.717,46.74,46.7016,46.7016,11000.0
2010-02-18 12:10:00,60.87,60.88,60.82,60.84,9900.0,46.7093,46.717,46.6709,46.6863,9900.0
2010-02-18 12:20:00,60.84,60.89,60.84,60.87,9700.0,46.6863,46.7246,46.6863,46.7093,9700.0
2010-02-18 12:30:00,60.86,60.87,60.81,60.82,15000.0,46.7016,46.7093,46.6632,46.6709,15000.0
2010-02-18 12:40:00,60.81,60.84,60.81,60.83,7900.0,46.6632,46.6863,46.6632,46.6786,7900.0
2010-02-18 12:50:00,60.84,60.85,60.82,60.84,11500.0,46.6863,46.6939,46.6709,46.6863,11500.0
2010-02-18 13:00:00,60.84,60.89,60.83,60.86,14800.0,46.6863,46.7246,46.6786,46.7016,14800.0
2010-02-18 13:10:00,60.88,60.88,60.86,60.86,4100.0,46.717,46.717,46.7016,46.7016,4100.0
2010-02-18 13:20:00,60.86,60.9,60.86,60.87,13500.0,46.7016,46.7323,46.7016,46.7093,13500.0
2010-02-18 13:30:00,60.87,60.93,60.87,60.89,23000.0,46.7093,46.7553,46.7093,46.7246,23000.0
2010-02-18 13:40:00,60.89,60.93,60.89,60.93,16800.0,46.7246,46.7553,46.7246,46.7553,16800.0
2010-02-18 13:50:00,60.94,60.98,60.94,60.96,17800.0,46.763,46.7937,46.763,46.7784,17800.0
2010-02-18 14:00:00,60.95,60.98,60.94,60.95,21300.0,46.7707,46.7937,46.763,46.7707,21300.0
2010-02-18 14:10:00,60.95,61.12,60.93,61.11,48600.0,46.7707,46.9011,46.7553,46.8935,48600.0
2010-02-18 14:20:00,61.09,61.15,61.08,61.11,27100.0,46.8781,46.9242,46.8704,46.8935,27100.0
2010-02-18 14:30:00,61.1,61.21,61.09,61.16,29400.0,46.8858,46.9702,46.8781,46.9318,29400.0
2010-02-18 14:40:00,61.15,61.18,61.13,61.17,48100.0,46.9242,46.9472,46.9088,46.9395,48100.0
2010-02-18 14:50:00,61.18,61.22,61.16,61.2,35300.0,46.9472,46.9779,46.9318,46.9625,35300.0
2010-02-18 15:00:00,61.21,61.22,61.14,61.16,43200.0,46.9702,46.9779,46.9165,46.9318,43200.0
2010-02-18 15:10:00,61.17,61.18,61.14,61.17,19800.0,46.9395,46.9472,46.9165,46.9395,19800.0
2010-02-18 15:20:00,61.18,61.18,61.13,61.15,27000.0,46.9472,46.9472,46.9088,46.9242,27000.0
2010-02-18 15:30:00,61.15,61.2,61.14,61.18,26100.0,46.9242,46.9625,46.9165,46.9472,26100.0
2010-02-18 15:40:00,61.18,61.27,61.18,61.24,77500.0,46.9472,47.0162,46.9472,46.9932,77500.0
2010-02-18 15:50:00,61.24,61.24,61.16,61.18,110400.0,46.9932,46.9932,46.9318,46.9472,110400.0
2010-02-19 09:30:00,61.03,61.07,60.94,61.07,87100.0,46.8321,46.8628,46.763,46.8628,87100.0
2010-02-19 09:40:00,61.11,61.16,61.03,61.03,23700.0,46.8935,46.9318,46.8321,46.8321,23700.0
2010-02-19 09:50:00,61.07,61.07,60.9,60.9,29800.0,46.8628,46.8628,46.7323,46.7323,29800.0
2010-02-19 10:00:00,60.91,60.98,60.87,60.96,31600.0,46.74,46.7937,46.7093,46.7784,31600.0
2010-02-19 10:10:00,60.96,60.99,60.91,60.98,26700.0,46.7784,46.8014,46.74,46.7937,26700.0
2010-02-19 10:20:00,60.99,61.17,60.99,61.13,38400.0,46.8014,46.9395,46.8014,46.9088,38400.0
2010-02-19 10:30:00,61.12,61.12,61.06,61.09,20800.0,46.9011,46.9011,46.8551,46.8781,20800.0
2010-02-19 10:40:00,61.09,61.2,61.09,61.17,26100.0,46.8781,46.9625,46.8781,46.9395,26100.0
2010-02-19 10:50:00,61.16,61.17,61.12,61.14,18800.0,46.9318,46.9395,46.9011,46.9165,18800.0
2010-02-19 11:00:00,61.12,61.19,61.11,61.18,29600.0,46.9011,46.9548,46.8935,46.9472,29600.0
2010-02-19 11:10:00,61.18,61.36,61.17,61.28,38800.0,46.9472,47.0853,46.9395,47.0239,38800.0
2010-02-19 11:20:00,61.3,61.4,61.29,61.39,43800.0,47.0393,47.116,47.0316,47.1083,43800.0
2010-02-19 11:30:00,61.37,61.38,61.33,61.35,56100.0,47.093,47.1006,47.0623,47.0776,56100.0
2010-02-19 11:40:00,61.34,61.39,61.31,61.31,81000.0,47.0699,47.1083,47.0469,47.0469,81000.0
2010-02-19 11:50:00,61.31,61.43,61.3,61.43,85100.0,47.0469,47.139,47.0393,47.139,85100.0
2010-02-19 12:00:00,61.42,61.48,61.41,61.45,96900.0,47.1313,47.1774,47.1237,47.1544,96900.0
2010-02-19 12:10:00,61.44,61.45,61.4,61.44,32600.0,47.1467,47.1544,47.116,47.1467,32600.0
2010-02-19 12:20:00,61.43,61.51,61.42,61.46,63000.0,47.139,47.2004,47.1313,47.162,63000.0
2010-02-19 12:30:00,61.47,61.48,61.41,61.41,26600.0,47.1697,47.1774,47.1237,47.1237,26600.0
2010-02-19 12:40:00,61.41,61.46,61.41,61.44,22600.0,47.1237,47.162,47.1237,47.1467,22600.0
2010-02-19 12:50:00,61.44,61.48,61.41,61.48,18500.0,47.1467,47.1774,47.1237,47.1774,18500.0
2010-02-19 13:00:00,61.47,61.48,61.43,61.44,33400.0,47.1697,47.1774,47.139,47.1467,33400.0
2010-02-19 13:10:00,61.44,61.45,61.4,61.42,24100.0,47.1467,47.1544,47.116,47.1313,24100.0
2010-02-19 13:20:00,61.42,61.42,61.35,61.36,34300.0,47.1313,47.1313,47.0776,47.0853,34300.0
2010-02-19 13:30:00,61.36,61.41,61.35,61.4,30500.0,47.0853,47.1237,47.0776,47.116,30500.0
2010-02-19 13:40:00,61.4,61.43,61.36,61.37,43000.0,47.116,47.139,47.0853,47.093,43000.0
2010-02-19 13:50:00,61.36,61.37,61.3,61.34,24300.0,47.0853,47.093,47.0393,47.0699,24300.0
2010-02-19 14:00:00,61.34,61.34,61.26,61.26,29200.0,47.0699,47.0699,47.0086,47.0086,29200.0
2010-02-19 14:10:00,61.26,61.34,61.26,61.33,15700.0,47.0086,47.0699,47.0086,47.0623,15700.0
2010-02-19 14:20:00,61.33,61.34,61.32,61.34,19700.0,47.0623,47.0699,47.0546,47.0699,19700.0
2010-02-19 14:30:00,61.34,61.39,61.34,61.37,16200.0,47.0699,47.1083,47.0699,47.093,16200.0
2010-02-19 14:40:00,61.36,61.36,61.32,61.34,28100.0,47.0853,47.0853,47.0546,47.0699,28100.0
2010-02-19 14:50:00,61.34,61.37,61.32,61.33,21600.0,47.0699,47.093,47.0546,47.0623,21600.0
2010-02-19 15:00:00,61.32,61.33,61.29,61.31,34900.0,47.0546,47.0623,47.0316,47.0469,34900.0
2010-02-19 15:10:00,61.31,61.31,61.18,61.2,62400.0,47.0469,47.0469,46.9472,46.9625,62400.0
2010-02-19 15:20:00,61.21,61.24,61.21,61.22,17400.0,46.9702,46.9932,46.9702,46.9779,17400.0
2010-02-19 15:30:00,61.22,61.32,61.22,61.3,41600.0,46.9779,47.0546,46.9779,47.0393,41600.0
2010-02-19 15:40:00,61.31,61.42,61.31,61.37,61800.0,47.0469,47.1313,47.0469,47.093,61800.0
2010-02-19 15:50:00,61.37,61.38,61.29,61.31,64800.0,47.093,47.1006,47.0316,47.0469,64800.0
2010-02-22 09:30:00,61.5,61.55,61.39,61.44,86300.0,47.1927,47.2311,47.1083,47.1467,86300.0
2010-02-22 09:40:00,61.41,61.42,61.28,61.28,53200.0,47.1237,47.1313,47.0239,47.0239,53200.0
2010-02-22 09:50:00,61.28,61.34,61.22,61.33,55000.0,47.0239,47.0699,46.9779,47.0623,55000.0
2010-02-22 10:00:00,61.35,61.35,61.13,61.15,172500.0,47.0776,47.0776,46.9088,46.9242,172500.0
2010-02-22 10:10:00,61.15,61.28,61.15,61.22,96100.0,46.9242,47.0239,46.9242,46.9779,96100.0
2010-02-22 10:20:00,61.23,61.33,61.23,61.3,35300.0,46.9855,47.0623,46.9855,47.0393,35300.0
2010-02-22 10:30:00,61.32,61.38,61.31,61.34,57000.0,47.0546,47.1006,47.0469,47.0699,57000.0
2010-02-22 10:40:00,61.35,61.37,61.32,61.32,54100.0,47.0776,47.093,47.0546,47.0546,54100.0
2010-02-22 10:50:00,61.3,61.31,61.24,61.24,46900.0,47.0393,47.0469,46.9932,46.9932,46900.0
2010-02-22 11:00:00,61.25,61.27,61.22,61.23,27400.0,47.0009,47.0162,46.9779,46.9855,27400.0
2010-02-22 11:10:00,61.2,61.23,61.15,61.23,50100.0,46.9625,46.9855,46.9242,46.9855,50100.0
2010-02-22 11:20:00,61.24,61.27,61.16,61.19,35700.0,46.9932,47.0162,46.9318,46.9548,35700.0
2010-02-22 11:30:00,61.22,61.23,61.15,61.18,32700.0,46.9779,46.9855,46.9242,46.9472,32700.0
2010-02-22 11:40:00,61.18,61.26,61.18,61.22,34500.0,46.9472,47.0086,46.9472,46.9779,34500.0
2010-02-22 11:50:00,61.21,61.21,61.16,61.19,32100.0,46.9702,46.9702,46.9318,46.9548,32100.0
2010-02-22 12:00:00,61.2,61.23,61.18,61.21,16600.0,46.9625,46.9855,46.9472,46.9702,16600.0
2010-02-22 12:10:00,61.22,61.25,61.19,61.21,18600.0,46.9779,47.0009,46.9548,46.9702,18600.0
2010-02-22 12:20:00,61.21,61.21,61.17,61.2,13200.0,46.9702,46.9702,46.9395,46.9625,13200.0
2010-02-22 12:30:00,61.2,61.31,61.2,61.3,25000.0,46.9625,47.0469,46.9625,47.0393,25000.0
2010-02-22 12:40:00,61.31,61.31,61.28,61.3,10200.0,47.0469,47.0469,47.0239,47.0393,10200.0
2010-02-22 12:50:00,61.29,61.3,61.26,61.29,25200.0,47.0316,47.0393,47.0086,47.0316,25200.0
2010-02-22 13:00:00,61.3,61.3,61.24,61.24,27200.0,47.0393,47.0393,46.9932,46.9932,27200.0
2010-02-22 13:10:00,61.26,61.27,61.22,61.23,15100.0,47.0086,47.0162,46.9779,46.9855,15100.0
2010-02-22 13:20:00,61.23,61.26,61.23,61.26,8800.0,46.9855,47.0086,46.9855,47.0086,8800.0
2010-02-22 13:30:00,61.26,61.27,61.23,61.26,10000.0,47.0086,47.0162,46.9855,47.0086,10000.0
2010-02-22 13:40:00,61.27,61.36,61.26,61.33,31900.0,47.0162,47.0853,47.0086,47.0623,31900.0
2010-02-22 13:50:00,61.34,61.34,61.27,61.27,18400.0,47.0699,47.0699,47.0162,47.0162,18400.0
2010-02-22 14:00:00,61.28,61.3,61.27,61.28,12500.0,47.0239,47.0393,47.0162,47.0239,12500.0
2010-02-22 14:10:00,61.27,61.31,61.27,61.31,16900.0,47.0162,47.0469,47.0162,47.0469,16900.0
2010-02-22 14:20:00,61.32,61.38,61.32,61.34,36800.0,47.0546,47.1006,47.0546,47.0699,36800.0
2010-02-22 14:30:00,61.35,61.38,61.35,61.37,14700.0,47.0776,47.1006,47.0776,47.093,14700.0
2010-02-22 14:40:00,61.38,61.4,61.35,61.38,23700.0,47.1006,47.116,47.0776,47.1006,23700.0
2010-02-22 14:50:00,61.39,61.43,61.39,61.41,29500.0,47.1083,47.139,47.1083,47.1237,29500.0
2010-02-22 15:00:00,61.4,61.4,61.37,61.39,22200.0,47.116,47.116,47.093,47.1083,22200.0
2010-02-22 15:10:00,61.39,61.44,61.38,61.44,20200.0,47.1083,47.1467,47.1006,47.1467,20200.0
2010-02-22 15:20:00,61.44,61.45,61.4,61.41,20800.0,47.1467,47.1544,47.116,47.1237,20800.0
2010-02-22 15:30:00,61.42,61.42,61.35,61.38,34000.0,47.1313,47.1313,47.0776,47.1006,34000.0
2010-02-22 15:40:00,61.37,61.38,61.21,61.21,91200.0,47.093,47.1006,46.9702,46.9702,91200.0
2010-02-22 15:50:00,61.21,61.26,61.18,61.26,62000.0,46.9702,47.0086,46.9472,47.0086,62000.0
2010-02-23 09:30:00,61.13,61.16,61.06,61.09,61000.0,46.9088,46.9318,46.8551,46.8781,61000.0
2010-02-23 09:40:00,61.1,61.28,61.08,61.25,92600.0,46.8858,47.0239,46.8704,47.0009,92600.0
2010-02-23 09:50:00,61.24,61.25,61.16,61.17,35000.0,46.9932,47.0009,46.9318,46.9395,35000.0
2010-02-23 10:00:00,61.17,61.17,60.79,60.87,219700.0,46.9395,46.9395,46.6479,46.7093,219700.0
2010-02-23 10:10:00,60.87,60.87,60.56,60.65,86600.0,46.7093,46.7093,46.4714,46.5405,86600.0
2010-02-23 10:20:00,60.64,60.66,60.58,60.64,32800.0,46.5328,46.5481,46.4868,46.5328,32800.0
2010-02-23 10:30:00,60.63,60.65,60.53,60.64,52900.0,46.5251,46.5405,46.4484,46.5328,52900.0
2010-02-23 10:40:00,60.64,60.71,60.6,60.67,46200.0,46.5328,46.5865,46.5021,46.5558,46200.0
2010-02-23 10:50:00,60.65,60.73,60.64,60.71,32700.0,46.5405,46.6019,46.5328,46.5865,32700.0
2010-02-23 11:00:00,60.7,60.77,60.64,60.66,37100.0,46.5788,46.6326,46.5328,46.5481,37100.0
2010-02-23 11:10:00,60.66,60.66,60.59,60.61,34900.0,46.5481,46.5481,46.4944,46.5098,34900.0
2010-02-23 11:20:00,60.61,60.67,60.61,60.63,62600.0,46.5098,46.5558,46.5098,46.5251,62600.0
2010-02-23 11:30:00,60.63,60.72,60.62,60.7,22100.0,46.5251,46.5942,46.5174,46.5788,22100.0
2010-02-23 11:40:00,60.69,60.7,60.66,60.69,11900.0,46.5712,46.5788,46.5481,46.5712,11900.0
2010-02-23 11:50:00,60.71,60.71,60.61,60.64,56800.0,46.5865,46.5865,46.5098,46.5328,56800.0
2010-02-23 12:00:00,60.64,60.64,60.58,60.59,50000.0,46.5328,46.5328,46.4868,46.4944,50000.0
2010-02-23 12:10:00,60.59,60.62,60.56,60.56,29600.0,46.4944,46.5174,46.4714,46.4714,29600.0
2010-02-23 12:20:00,60.56,60.56,60.46,60.49,76300.0,46.4714,46.4714,46.3947,46.4177,76300.0
2010-02-23 12:30:00,60.49,60.53,60.47,60.5,100400.0,46.4177,46.4484,46.4023,46.4254,100400.0
2010-02-23 12:40:00,60.5,60.5,60.4,60.48,122700.0,46.4254,46.4254,46.3486,46.41,122700.0
2010-02-23 12:50:00,60.47,60.51,60.46,60.51,57800.0,46.4023,46.433,46.3947,46.433,57800.0
2010-02-23 13:00:00,60.52,60.52,60.45,60.49,34000.0,46.4407,46.4407,46.387,46.4177,34000.0
2010-02-23 13:10:00,60.49,60.51,60.47,60.5,20900.0,46.4177,46.433,46.4023,46.4254,20900.0
2010-02-23 13:20:00,60.5,60.58,60.49,60.57,40300.0,46.4254,46.4868,46.4177,46.4791,40300.0
2010-02-23 13:30:00,60.57,60.58,60.5,60.51,15300.0,46.4791,46.4868,46.4254,46.433,15300.0
2010-02-23 13:40:00,60.52,60.52,60.41,60.47,43300.0,46.4407,46.4407,46.3563,46.4023,43300.0
2010-02-23 13:50:00,60.48,60.49,60.43,60.43,30900.0,46.41,46.4177,46.3717,46.3717,30900.0
2010-02-23 14:00:00,60.44,60.48,60.36,60.48,43200.0,46.3793,46.41,46.3179,46.41,43200.0
2010-02-23 14:10:00,60.47,60.54,60.47,60.5,68000.0,46.4023,46.4561,46.4023,46.4254,68000.0
2010-02-23 14:20:00,60.49,60.5,60.47,60.47,42400.0,46.4177,46.4254,46.4023,46.4023,42400.0
2010-02-23 14:30:00,60.47,60.57,60.43,60.56,375300.0,46.4023,46.4791,46.3717,46.4714,375300.0
2010-02-23 14:40:00,60.55,60.63,60.54,60.58,42100.0,46.4637,46.5251,46.4561,46.4868,42100.0
2010-02-23 14:50:00,60.59,60.67,60.58,60.62,86100.0,46.4944,46.5558,46.4868,46.5174,86100.0
2010-02-23 15:00:00,60.62,60.65,60.58,60.59,43900.0,46.5174,46.5405,46.4868,46.4944,43900.0
2010-02-23 15:10:00,60.58,60.72,60.57,60.7,50800.0,46.4868,46.5942,46.4791,46.5788,50800.0
2010-02-23 15:20:00,60.7,60.7,60.66,60.66,23200.0,46.5788,46.5788,46.5481,46.5481,23200.0
2010-02-23 15:30:00,60.67,60.68,60.59,60.64,35700.0,46.5558,46.5635,46.4944,46.5328,35700.0
2010-02-23 15:40:00,60.64,60.64,60.54,60.54,49100.0,46.5328,46.5328,46.4561,46.4561,49100.0
2010-02-23 15:50:00,60.53,60.54,60.45,60.49,67000.0,46.4484,46.4561,46.387,46.4177,67000.0
2010-02-24 09:30:00,60.67,60.8,60.66,60.75,66400.0,46.5558,46.6556,46.5481,46.6172,66400.0
2010-02-24 09:40:00,60.78,60.93,60.74,60.93,34800.0,46.6402,46.7553,46.6095,46.7553,34800.0
2010-02-24 09:50:00,60.94,60.98,60.88,60.88,20400.0,46.763,46.7937,46.717,46.717,20400.0
2010-02-24 10:00:00,60.89,60.89,60.67,60.68,146700.0,46.7246,46.7246,46.5558,46.5635,146700.0
2010-02-24 10:10:00,60.68,60.71,60.6,60.62,42600.0,46.5635,46.5865,46.5021,46.5174,42600.0
2010-02-24 10:20:00,60.62,60.66,60.54,60.62,25200.0,46.5174,46.5481,46.4561,46.5174,25200.0
2010-02-24 10:30:00,60.62,60.89,60.58,60.88,75000.0,46.5174,46.7246,46.4868,46.717,75000.0
2010-02-24 10:40:00,60.89,61.1,60.89,61.07,95400.0,46.7246,46.8858,46.7246,46.8628,95400.0
2010-02-24 10:50:00,61.08,61.09,61.0,61.0,38800.0,46.8704,46.8781,46.809,46.809,38800.0
2010-02-24 11:00:00,61.02,61.11,61.0,61.04,39300.0,46.8244,46.8935,46.809,46.8397,39300.0
2010-02-24 11:10:00,61.05,61.08,60.94,60.97,57800.0,46.8474,46.8704,46.763,46.786,57800.0
2010-02-24 11:20:00,60.97,60.98,60.9,60.95,25200.0,46.786,46.7937,46.7323,46.7707,25200.0
2010-02-24 11:30:00,60.95,61.0,60.94,60.97,28600.0,46.7707,46.809,46.763,46.786,28600.0
2010-02-24 11:40:00,60.99,60.99,60.92,60.95,12000.0,46.8014,46.8014,46.7477,46.7707,12000.0
2010-02-24 11:50:00,60.95,61.02,60.95,60.98,16700.0,46.7707,46.8244,46.7707,46.7937,16700.0
2010-02-24 12:00:00,60.99,60.99,60.93,60.93,5200.0,46.8014,46.8014,46.7553,46.7553,5200.0
2010-02-24 12:10:00,60.93,61.04,60.93,61.02,13700.0,46.7553,46.8397,46.7553,46.8244,13700.0
2010-02-24 12:20:00,61.02,61.06,60.96,60.98,23500.0,46.8244,46.8551,46.7784,46.7937,23500.0
2010-02-24 12:30:00,60.98,61.0,60.97,60.98,12600.0,46.7937,46.809,46.786,46.7937,12600.0
2010-02-24 12:40:00,60.97,61.04,60.97,61.02,4700.0,46.786,46.8397,46.786,46.8244,4700.0
2010-02-24 12:50:00,61.02,61.02,60.95,60.97,13200.0,46.8244,46.8244,46.7707,46.786,13200.0
2010-02-24 13:00:00,60.97,60.99,60.94,60.99,42900.0,46.786,46.8014,46.763,46.8014,42900.0
2010-02-24 13:10:00,60.98,61.13,60.98,61.1,40700.0,46.7937,46.9088,46.7937,46.8858,40700.0
2010-02-24 13:20:00,61.1,61.11,61.07,61.07,11700.0,46.8858,46.8935,46.8628,46.8628,11700.0
2010-02-24 13:30:00,61.08,61.11,61.06,61.06,26100.0,46.8704,46.8935,46.8551,46.8551,26100.0
2010-02-24 13:40:00,61.07,61.07,61.0,61.04,15000.0,46.8628,46.8628,46.809,46.8397,15000.0
2010-02-24 13:50:00,61.04,61.08,61.04,61.07,7400.0,46.8397,46.8704,46.8397,46.8628,7400.0
2010-02-24 14:00:00,61.07,61.07,61.0,61.0,11200.0,46.8628,46.8628,46.809,46.809,11200.0
2010-02-24 14:10:00,61.0,61.02,60.97,60.99,13700.0,46.809,46.8244,46.786,46.8014,13700.0
2010-02-24 14:20:00,60.99,60.99,60.96,60.99,15400.0,46.8014,46.8014,46.7784,46.8014,15400.0
2010-02-24 14:30:00,60.98,60.98,60.84,60.87,76200.0,46.7937,46.7937,46.6863,46.7093,76200.0
2010-02-24 14:40:00,60.86,60.94,60.82,60.94,32700.0,46.7016,46.763,46.6709,46.763,32700.0
2010-02-24 14:50:00,60.94,60.94,60.87,60.88,6700.0,46.763,46.763,46.7093,46.717,6700.0
2010-02-24 15:00:00,60.87,60.92,60.85,60.92,6400.0,46.7093,46.7477,46.6939,46.7477,6400.0
2010-02-24 15:10:00,60.91,60.98,60.91,60.93,20100.0,46.74,46.7937,46.74,46.7553,20100.0
2010-02-24 15:20:00,60.92,60.96,60.91,60.94,12100.0,46.7477,46.7784,46.74,46.763,12100.0
2010-02-24 15:30:00,60.92,61.02,60.91,61.01,44100.0,46.7477,46.8244,46.74,46.8167,44100.0
2010-02-24 15:40:00,61.0,61.06,60.99,60.99,28100.0,46.809,46.8551,46.8014,46.8014,28100.0
2010-02-24 15:50:00,61.01,61.08,61.01,61.06,67400.0,46.8167,46.8704,46.8167,46.8551,67400.0
2010-02-25 09:30:00,60.2,60.25,60.1,60.25,157400.0,46.1952,46.2335,46.1184,46.2335,157400.0
2010-02-25 09:40:00,60.22,60.26,60.03,60.14,201000.0,46.2105,46.2412,46.0647,46.1491,201000.0
2010-02-25 09:50:00,60.12,60.25,60.12,60.21,73800.0,46.1338,46.2335,46.1338,46.2028,73800.0
2010-02-25 10:00:00,60.22,60.27,60.12,60.17,60600.0,46.2105,46.2489,46.1338,46.1721,60600.0
2010-02-25 10:10:00,60.18,60.26,60.15,60.22,55600.0,46.1798,46.2412,46.1568,46.2105,55600.0
2010-02-25 10:20:00,60.23,60.31,60.21,60.31,79500.0,46.2182,46.2796,46.2028,46.2796,79500.0
2010-02-25 10:30:00,60.31,60.33,60.26,60.26,32900.0,46.2796,46.2949,46.2412,46.2412,32900.0
2010-02-25 10:40:00,60.26,60.34,60.23,60.31,62900.0,46.2412,46.3026,46.2182,46.2796,62900.0
2010-02-25 10:50:00,60.31,60.35,60.26,60.26,36400.0,46.2796,46.3103,46.2412,46.2412,36400.0
2010-02-25 11:00:00,60.26,60.28,60.23,60.27,42300.0,46.2412,46.2565,46.2182,46.2489,42300.0
2010-02-25 11:10:00,60.28,60.3,60.21,60.22,27500.0,46.2565,46.2719,46.2028,46.2105,27500.0
2010-02-25 11:20:00,60.21,60.23,60.17,60.21,46200.0,46.2028,46.2182,46.1721,46.2028,46200.0
2010-02-25 11:30:00,60.18,60.19,60.12,60.13,46700.0,46.1798,46.1875,46.1338,46.1414,46700.0
2010-02-25 11:40:00,60.13,60.21,60.13,60.18,36200.0,46.1414,46.2028,46.1414,46.1798,36200.0
2010-02-25 11:50:00,60.19,60.19,60.11,60.15,30000.0,46.1875,46.1875,46.1261,46.1568,30000.0
2010-02-25 12:00:00,60.15,60.26,60.13,60.25,53800.0,46.1568,46.2412,46.1414,46.2335,53800.0
2010-02-25 12:10:00,60.26,60.29,60.24,60.26,23400.0,46.2412,46.2642,46.2259,46.2412,23400.0
2010-02-25 12:20:00,60.26,60.27,60.23,60.25,28200.0,46.2412,46.2489,46.2182,46.2335,28200.0
2010-02-25 12:30:00,60.25,60.32,60.25,60.32,16500.0,46.2335,46.2872,46.2335,46.2872,16500.0
2010-02-25 12:40:00,60.32,60.38,60.3,60.31,69200.0,46.2872,46.3333,46.2719,46.2796,69200.0
2010-02-25 12:50:00,60.32,60.37,60.29,60.3,36300.0,46.2872,46.3256,46.2642,46.2719,36300.0
2010-02-25 13:00:00,60.31,60.34,60.26,60.28,33300.0,46.2796,46.3026,46.2412,46.2565,33300.0
2010-02-25 13:10:00,60.27,60.3,60.26,60.28,11700.0,46.2489,46.2719,46.2412,46.2565,11700.0
2010-02-25 13:20:00,60.3,60.34,60.29,60.3,14500.0,46.2719,46.3026,46.2642,46.2719,14500.0
2010-02-25 13:30:00,60.28,60.35,60.28,60.34,22900.0,46.2565,46.3103,46.2565,46.3026,22900.0
2010-02-25 13:40:00,60.35,60.49,60.32,60.46,41300.0,46.3103,46.4177,46.2872,46.3947,41300.0
2010-02-25 13:50:00,60.48,60.67,60.48,60.67,93200.0,46.41,46.5558,46.41,46.5558,93200.0
2010-02-25 14:00:00,60.69,60.77,60.66,60.66,189200.0,46.5712,46.6326,46.5481,46.5481,189200.0
2010-02-25 14:10:00,60.67,60.7,60.61,60.64,47700.0,46.5558,46.5788,46.5098,46.5328,47700.0
2010-02-25 14:20:00,60.65,60.75,60.65,60.66,110400.0,46.5405,46.6172,46.5405,46.5481,110400.0
2010-02-25 14:30:00,60.66,60.74,60.65,60.67,38300.0,46.5481,46.6095,46.5405,46.5558,38300.0
2010-02-25 14:40:00,60.67,60.77,60.65,60.68,48400.0,46.5558,46.6326,46.5405,46.5635,48400.0
2010-02-25 14:50:00,60.69,60.76,60.65,60.74,45600.0,46.5712,46.6249,46.5405,46.6095,45600.0
2010-02-25 15:00:00,60.75,60.94,60.69,60.9,132700.0,46.6172,46.763,46.5712,46.7323,132700.0
2010-02-25 15:10:00,60.91,60.92,60.76,60.76,50600.0,46.74,46.7477,46.6249,46.6249,50600.0
2010-02-25 15:20:00,60.76,60.89,60.73,60.89,78500.0,46.6249,46.7246,46.6019,46.7246,78500.0
2010-02-25 15:30:00,60.89,60.97,60.85,60.89,124800.0,46.7246,46.786,46.6939,46.7246,124800.0
2010-02-25 15:40:00,60.9,61.04,60.88,60.96,152300.0,46.7323,46.8397,46.717,46.7784,152300.0
2010-02-25 15:50:00,60.94,61.04,60.85,61.01,205400.0,46.763,46.8397,46.6939,46.8167,205400.0
2010-02-26 09:30:00,61.04,61.06,60.91,60.94,55500.0,46.8397,46.8551,46.74,46.763,55500.0
2010-02-26 09:40:00,60.93,61.04,60.85,61.02,117100.0,46.7553,46.8397,46.6939,46.8244,117100.0
2010-02-26 09:50:00,61.02,61.07,60.9,60.95,37600.0,46.8244,46.8628,46.7323,46.7707,37600.0
2010-02-26 10:00:00,60.93,61.0,60.68,60.81,120000.0,46.7553,46.809,46.5635,46.6632,120000.0
2010-02-26 10:10:00,60.81,61.0,60.78,60.97,115500.0,46.6632,46.809,46.6402,46.786,115500.0
2010-02-26 10:20:00,60.96,61.03,60.95,61.02,117500.0,46.7784,46.8321,46.7707,46.8244,117500.0
2010-02-26 10:30:00,61.01,61.21,60.99,61.16,76900.0,46.8167,46.9702,46.8014,46.9318,76900.0
2010-02-26 10:40:00,61.16,61.16,61.04,61.05,20100.0,46.9318,46.9318,46.8397,46.8474,20100.0
2010-02-26 10:50:00,61.07,61.09,61.01,61.05,52900.0,46.8628,46.8781,46.8167,46.8474,52900.0
2010-02-26 11:00:00,61.05,61.09,61.01,61.08,38800.0,46.8474,46.8781,46.8167,46.8704,38800.0
2010-02-26 11:10:00,61.07,61.15,61.07,61.11,21400.0,46.8628,46.9242,46.8628,46.8935,21400.0
2010-02-26 11:20:00,61.09,61.12,61.06,61.06,31700.0,46.8781,46.9011,46.8551,46.8551,31700.0
2010-02-26 11:30:00,61.06,61.17,61.04,61.15,27200.0,46.8551,46.9395,46.8397,46.9242,27200.0
2010-02-26 11:40:00,61.15,61.16,61.07,61.07,24600.0,46.9242,46.9318,46.8628,46.8628,24600.0
2010-02-26 11:50:00,61.07,61.07,61.02,61.04,24700.0,46.8628,46.8628,46.8244,46.8397,24700.0
2010-02-26 12:00:00,61.05,61.05,60.98,60.99,26500.0,46.8474,46.8474,46.7937,46.8014,26500.0
2010-02-26 12:10:00,60.98,60.99,60.94,60.98,25800.0,46.7937,46.8014,46.763,46.7937,25800.0
2010-02-26 12:20:00,60.98,60.99,60.95,60.98,21500.0,46.7937,46.8014,46.7707,46.7937,21500.0
2010-02-26 12:30:00,60.99,61.0,60.92,60.98,28700.0,46.8014,46.809,46.7477,46.7937,28700.0
2010-02-26 12:40:00,60.99,61.02,60.94,60.94,29200.0,46.8014,46.8244,46.763,46.763,29200.0
2010-02-26 12:50:00,60.93,60.97,60.87,60.96,48000.0,46.7553,46.786,46.7093,46.7784,48000.0
2010-02-26 13:00:00,60.96,60.99,60.93,60.95,13700.0,46.7784,46.8014,46.7553,46.7707,13700.0
2010-02-26 13:10:00,60.93,60.96,60.93,60.96,11700.0,46.7553,46.7784,46.7553,46.7784,11700.0
2010-02-26 13:20:00,60.95,61.06,60.95,61.06,76500.0,46.7707,46.8551,46.7707,46.8551,76500.0
2010-02-26 13:30:00,61.06,61.1,61.0,61.04,54200.0,46.8551,46.8858,46.809,46.8397,54200.0
2010-02-26 13:40:00,61.05,61.1,61.05,61.08,16400.0,46.8474,46.8858,46.8474,46.8704,16400.0
2010-02-26 13:50:00,61.08,61.15,61.08,61.12,30100.0,46.8704,46.9242,46.8704,46.9011,30100.0
2010-02-26 14:00:00,61.12,61.13,61.06,61.08,10900.0,46.9011,46.9088,46.8551,46.8704,10900.0
2010-02-26 14:10:00,61.08,61.11,61.07,61.07,10400.0,46.8704,46.8935,46.8628,46.8628,10400.0
2010-02-26 14:20:00,61.06,61.13,61.06,61.11,9400.0,46.8551,46.9088,46.8551,46.8935,9400.0
2010-02-26 14:30:00,61.11,61.12,61.07,61.08,11900.0,46.8935,46.9011,46.8628,46.8704,11900.0
2010-02-26 14:40:00,61.09,61.12,61.08,61.12,10000.0,46.8781,46.9011,46.8704,46.9011,10000.0
2010-02-26 14:50:00,61.12,61.17,61.1,61.17,69100.0,46.9011,46.9395,46.8858,46.9395,69100.0
2010-02-26 15:00:00,61.15,61.16,61.1,61.1,27100.0,46.9242,46.9318,46.8858,46.8858,27100.0
2010-02-26 15:10:00,61.11,61.18,61.11,61.16,73300.0,46.8935,46.9472,46.8935,46.9318,73300.0
2010-02-26 15:20:00,61.15,61.23,61.15,61.17,29200.0,46.9242,46.9855,46.9242,46.9395,29200.0
2010-02-26 15:30:00,61.16,61.18,61.11,61.16,50600.0,46.9318,46.9472,46.8935,46.9318,50600.0
2010-02-26 15:40:00,61.15,61.16,61.09,61.1,63800.0,46.9242,46.9318,46.8781,46.8858,63800.0
2010-02-26 15:50:00,61.1,61.22,61.04,61.04,166000.0,46.8858,46.9779,46.8397,46.8397,166000.0
2010-03-01 09:30:00,61.33,61.48,61.3,61.43,105700.0,47.0623,47.1774,47.0393,47.139,105700.0
2010-03-01 09:40:00,61.45,61.51,61.44,61.46,25600.0,47.1544,47.2004,47.1467,47.162,25600.0
2010-03-01 09:50:00,61.48,61.49,61.39,61.4,24900.0,47.1774,47.1851,47.1083,47.116,24900.0
2010-03-01 10:00:00,61.4,61.6,61.33,61.59,110400.0,47.116,47.2695,47.0623,47.2618,110400.0
2010-03-01 10:10:00,61.58,61.66,61.57,61.58,66000.0,47.2541,47.3155,47.2464,47.2541,66000.0
2010-03-01 10:20:00,61.58,61.6,61.47,61.5,18800.0,47.2541,47.2695,47.1697,47.1927,18800.0
2010-03-01 10:30:00,61.5,61.51,61.42,61.45,54600.0,47.1927,47.2004,47.1313,47.1544,54600.0
2010-03-01 10:40:00,61.45,61.55,61.45,61.55,33200.0,47.1544,47.2311,47.1544,47.2311,33200.0
2010-03-01 10:50:00,61.54,61.61,61.54,61.56,38500.0,47.2234,47.2771,47.2234,47.2388,38500.0
2010-03-01 11:00:00,61.56,61.69,61.56,61.69,31600.0,47.2388,47.3385,47.2388,47.3385,31600.0
2010-03-01 11:10:00,61.69,61.72,61.65,61.65,50700.0,47.3385,47.3615,47.3078,47.3078,50700.0
2010-03-01 11:20:00,61.65,61.67,61.62,61.66,38600.0,47.3078,47.3232,47.2848,47.3155,38600.0
2010-03-01 11:30:00,61.67,61.7,61.65,61.67,43000.0,47.3232,47.3462,47.3078,47.3232,43000.0
2010-03-01 11:40:00,61.66,61.68,61.61,61.62,18500.0,47.3155,47.3309,47.2771,47.2848,18500.0
2010-03-01 11:50:00,61.64,61.67,61.61,61.67,25500.0,47.3002,47.3232,47.2771,47.3232,25500.0
2010-03-01 12:00:00,61.68,61.75,61.67,61.72,38900.0,47.3309,47.3846,47.3232,47.3615,38900.0
2010-03-01 12:10:00,61.72,61.73,61.7,61.71,16100.0,47.3615,47.3692,47.3462,47.3539,16100.0
2010-03-01 12:20:00,61.7,61.71,61.68,61.68,12800.0,47.3462,47.3539,47.3309,47.3309,12800.0
2010-03-01 12:30:00,61.68,61.68,61.66,61.67,16900.0,47.3309,47.3309,47.3155,47.3232,16900.0
2010-03-01 12:40:00,61.67,61.7,61.67,61.7,11900.0,47.3232,47.3462,47.3232,47.3462,11900.0
2010-03-01 12:50:00,61.7,61.7,61.61,61.63,33500.0,47.3462,47.3462,47.2771,47.2925,33500.0
2010-03-01 13:00:00,61.64,61.64,61.58,61.63,10900.0,47.3002,47.3002,47.2541,47.2925,10900.0
2010-03-01 13:10:00,61.64,61.67,61.62,61.65,33700.0,47.3002,47.3232,47.2848,47.3078,33700.0
2010-03-01 13:20:00,61.64,61.64,61.6,61.63,17600.0,47.3002,47.3002,47.2695,47.2925,17600.0
2010-03-01 13:30:00,61.63,61.67,61.63,61.65,12100.0,47.2925,47.3232,47.2925,47.3078,12100.0
2010-03-01 13:40:00,61.66,61.71,61.65,61.71,17700.0,47.3155,47.3539,47.3078,47.3539,17700.0
2010-03-01 13:50:00,61.72,61.72,61.69,61.71,11000.0,47.3615,47.3615,47.3385,47.3539,11000.0
2010-03-01 14:00:00,61.7,61.7,61.66,61.67,9100.0,47.3462,47.3462,47.3155,47.3232,9100.0
2010-03-01 14:10:00,61.67,61.77,61.67,61.73,23400.0,47.3232,47.3999,47.3232,47.3692,23400.0
2010-03-01 14:20:00,61.73,61.73,61.68,61.7,17500.0,47.3692,47.3692,47.3309,47.3462,17500.0
2010-03-01 14:30:00,61.71,61.71,61.67,61.67,11700.0,47.3539,47.3539,47.3232,47.3232,11700.0
2010-03-01 14:40:00,61.67,61.69,61.65,61.65,6700.0,47.3232,47.3385,47.3078,47.3078,6700.0
2010-03-01 14:50:00,61.65,61.67,61.63,61.67,67200.0,47.3078,47.3232,47.2925,47.3232,67200.0
2010-03-01 15:00:00,61.65,61.68,61.59,61.6,110300.0,47.3078,47.3309,47.2618,47.2695,110300.0
2010-03-01 15:10:00,61.6,61.66,61.6,61.65,122800.0,47.2695,47.3155,47.2695,47.3078,122800.0
2010-03-01 15:20:00,61.65,61.72,61.65,61.67,34100.0,47.3078,47.3615,47.3078,47.3232,34100.0
2010-03-01 15:30:00,61.68,61.71,61.68,61.68,25700.0,47.3309,47.3539,47.3309,47.3309,25700.0
2010-03-01 15:40:00,61.67,61.69,61.63,61.64,87200.0,47.3232,47.3385,47.2925,47.3002,87200.0
2010-03-01 15:50:00,61.64,61.73,61.64,61.71,76600.0,47.3002,47.3692,47.3002,47.3539,76600.0
2010-03-02 09:30:00,61.96,62.06,61.95,61.98,143500.0,47.5457,47.6225,47.538,47.5611,143500.0
2010-03-02 09:40:00,61.98,62.02,61.95,61.95,38800.0,47.5611,47.5918,47.538,47.538,38800.0
2010-03-02 09:50:00,61.96,62.02,61.9,61.98,19800.0,47.5457,47.5918,47.4997,47.5611,19800.0
2010-03-02 10:00:00,61.99,62.06,61.97,61.97,21500.0,47.5687,47.6225,47.5534,47.5534,21500.0
2010-03-02 10:10:00,61.97,61.99,61.85,61.92,46900.0,47.5534,47.5687,47.4613,47.515,46900.0
2010-03-02 10:20:00,61.93,61.97,61.92,61.94,21200.0,47.5227,47.5534,47.515,47.5304,21200.0
2010-03-02 10:30:00,61.95,62.03,61.93,62.03,49600.0,47.538,47.5994,47.5227,47.5994,49600.0
2010-03-02 10:40:00,62.04,62.08,62.03,62.05,24300.0,47.6071,47.6378,47.5994,47.6148,24300.0
2010-03-02 10:50:00,62.05,62.08,62.02,62.03,13500.0,47.6148,47.6378,47.5918,47.5994,13500.0
2010-03-02 11:00:00,62.04,62.08,62.03,62.08,9900.0,47.6071,47.6378,47.5994,47.6378,9900.0
2010-03-02 11:10:00,62.07,62.13,62.05,62.08,34400.0,47.6301,47.6762,47.6148,47.6378,34400.0
2010-03-02 11:20:00,62.08,62.13,62.05,62.12,30500.0,47.6378,47.6762,47.6148,47.6685,30500.0
2010-03-02 11:30:00,62.12,62.13,62.07,62.12,59500.0,47.6685,47.6762,47.6301,47.6685,59500.0
2010-03-02 11:40:00,62.13,62.13,62.08,62.09,63600.0,47.6762,47.6762,47.6378,47.6455,63600.0
2010-03-02 11:50:00,62.09,62.14,62.09,62.1,12400.0,47.6455,47.6838,47.6455,47.6531,12400.0
2010-03-02 12:00:00,62.09,62.13,62.09,62.09,26500.0,47.6455,47.6762,47.6455,47.6455,26500.0
2010-03-02 12:10:00,62.1,62.1,62.01,62.03,29400.0,47.6531,47.6531,47.5841,47.5994,29400.0
2010-03-02 12:20:00,62.01,62.03,62.0,62.02,15100.0,47.5841,47.5994,47.5764,47.5918,15100.0
2010-03-02 12:30:00,62.03,62.03,61.99,62.02,9100.0,47.5994,47.5994,47.5687,47.5918,9100.0
2010-03-02 12:40:00,62.01,62.04,61.98,62.03,13800.0,47.5841,47.6071,47.5611,47.5994,13800.0
2010-03-02 12:50:00,62.03,62.06,62.01,62.05,19500.0,47.5994,47.6225,47.5841,47.6148,19500.0
2010-03-02 13:00:00,62.06,62.08,62.05,62.06,97700.0,47.6225,47.6378,47.6148,47.6225,97700.0
2010-03-02 13:10:00,62.05,62.09,62.04,62.08,36500.0,47.6148,47.6455,47.6071,47.6378,36500.0
2010-03-02 13:20:00,62.07,62.08,62.06,62.07,9200.0,47.6301,47.6378,47.6225,47.6301,9200.0
2010-03-02 13:30:00,62.07,62.08,62.06,62.06,3600.0,47.6301,47.6378,47.6225,47.6225,3600.0
2010-03-02 13:40:00,62.07,62.1,62.07,62.1,18700.0,47.6301,47.6531,47.6301,47.6531,18700.0
2010-03-02 13:50:00,62.1,62.19,62.09,62.16,23700.0,47.6531,47.7222,47.6455,47.6992,23700.0
2010-03-02 14:00:00,62.16,62.2,62.13,62.13,34900.0,47.6992,47.7299,47.6762,47.6762,34900.0
2010-03-02 14:10:00,62.12,62.14,62.05,62.09,38500.0,47.6685,47.6838,47.6148,47.6455,38500.0
2010-03-02 14:20:00,62.09,62.11,62.02,62.03,22100.0,47.6455,47.6608,47.5918,47.5994,22100.0
2010-03-02 14:30:00,62.01,62.09,61.98,62.09,46200.0,47.5841,47.6455,47.5611,47.6455,46200.0
2010-03-02 14:40:00,62.09,62.09,62.02,62.04,25200.0,47.6455,47.6455,47.5918,47.6071,25200.0
2010-03-02 14:50:00,62.02,62.02,61.92,61.93,110900.0,47.5918,47.5918,47.515,47.5227,110900.0
2010-03-02 15:00:00,61.93,62.0,61.93,62.0,39700.0,47.5227,47.5764,47.5227,47.5764,39700.0
2010-03-02 15:10:00,62.0,62.01,61.93,61.94,35400.0,47.5764,47.5841,47.5227,47.5304,35400.0
2010-03-02 15:20:00,61.94,61.94,61.87,61.87,27900.0,47.5304,47.5304,47.4767,47.4767,27900.0
2010-03-02 15:30:00,61.85,61.93,61.85,61.87,43200.0,47.4613,47.5227,47.4613,47.4767,43200.0
2010-03-02 15:40:00,61.88,61.91,61.81,61.88,54800.0,47.4843,47.5073,47.4306,47.4843,54800.0
2010-03-02 15:50:00,61.88,61.92,61.84,61.89,93600.0,47.4843,47.515,47.4536,47.492,93600.0
2010-03-03 09:30:00,62.07,62.08,61.98,62.03,93500.0,47.6301,47.6378,47.5611,47.5994,93500.0
2010-03-03 09:40:00,62.02,62.14,61.98,62.13,46700.0,47.5918,47.6838,47.5611,47.6762,46700.0
2010-03-03 09:50:00,62.13,62.21,62.13,62.16,21900.0,47.6762,47.7376,47.6762,47.6992,21900.0
2010-03-03 10:00:00,62.18,62.24,62.11,62.12,73000.0,47.7145,47.7606,47.6608,47.6685,73000.0
2010-03-03 10:10:00,62.11,62.19,62.08,62.18,55700.0,47.6608,47.7222,47.6378,47.7145,55700.0
2010-03-03 10:20:00,62.18,62.2,62.13,62.14,29400.0,47.7145,47.7299,47.6762,47.6838,29400.0
2010-03-03 10:30:00,62.14,62.23,62.1,62.21,70400.0,47.6838,47.7529,47.6531,47.7376,70400.0
2010-03-03 10:40:00,62.21,62.21,62.17,62.21,33600.0,47.7376,47.7376,47.7069,47.7376,33600.0
2010-03-03 10:50:00,62.19,62.31,62.19,62.27,35700.0,47.7222,47.8143,47.7222,47.7836,35700.0
2010-03-03 11:00:00,62.28,62.33,62.27,62.3,49700.0,47.7913,47.8296,47.7836,47.8066,49700.0
2010-03-03 11:10:00,62.3,62.31,62.26,62.29,24000.0,47.8066,47.8143,47.7759,47.7989,24000.0
2010-03-03 11:20:00,62.29,62.34,62.27,62.32,21500.0,47.7989,47.8373,47.7836,47.822,21500.0
2010-03-03 11:30:00,62.33,62.33,62.25,62.26,63300.0,47.8296,47.8296,47.7682,47.7759,63300.0
2010-03-03 11:40:00,62.26,62.28,62.25,62.28,28400.0,47.7759,47.7913,47.7682,47.7913,28400.0
2010-03-03 11:50:00,62.27,62.28,62.25,62.28,24800.0,47.7836,47.7913,47.7682,47.7913,24800.0
2010-03-03 12:00:00,62.26,62.26,62.19,62.2,35700.0,47.7759,47.7759,47.7222,47.7299,35700.0
2010-03-03 12:10:00,62.21,62.22,62.2,62.22,14400.0,47.7376,47.7452,47.7299,47.7452,14400.0
2010-03-03 12:20:00,62.22,62.25,62.22,62.23,27100.0,47.7452,47.7682,47.7452,47.7529,27100.0
2010-03-03 12:30:00,62.23,62.24,62.17,62.19,17800.0,47.7529,47.7606,47.7069,47.7222,17800.0
2010-03-03 12:40:00,62.2,62.2,62.16,62.16,11400.0,47.7299,47.7299,47.6992,47.6992,11400.0
2010-03-03 12:50:00,62.16,62.16,62.11,62.12,29700.0,47.6992,47.6992,47.6608,47.6685,29700.0
2010-03-03 13:00:00,62.13,62.15,62.12,62.14,8700.0,47.6762,47.6915,47.6685,47.6838,8700.0
2010-03-03 13:10:00,62.14,62.2,62.12,62.17,31700.0,47.6838,47.7299,47.6685,47.7069,31700.0
2010-03-03 13:20:00,62.19,62.21,62.11,62.11,15000.0,47.7222,47.7376,47.6608,47.6608,15000.0
2010-03-03 13:30:00,62.12,62.13,62.1,62.11,8300.0,47.6685,47.6762,47.6531,47.6608,8300.0
2010-03-03 13:40:00,62.13,62.16,62.11,62.14,13100.0,47.6762,47.6992,47.6608,47.6838,13100.0
2010-03-03 13:50:00,62.15,62.18,62.14,62.18,3100.0,47.6915,47.7145,47.6838,47.7145,3100.0
2010-03-03 14:00:00,62.18,62.2,62.16,62.17,6400.0,47.7145,47.7299,47.6992,47.7069,6400.0
2010-03-03 14:10:00,62.17,62.19,62.09,62.11,42100.0,47.7069,47.7222,47.6455,47.6608,42100.0
2010-03-03 14:20:00,62.11,62.11,61.98,62.01,30900.0,47.6608,47.6608,47.5611,47.5841,30900.0
2010-03-03 14:30:00,62.02,62.05,61.99,62.0,36700.0,47.5918,47.6148,47.5687,47.5764,36700.0
2010-03-03 14:40:00,61.99,62.01,61.82,61.85,87500.0,47.5687,47.5841,47.4383,47.4613,87500.0
2010-03-03 14:50:00,61.86,61.96,61.85,61.91,38300.0,47.469,47.5457,47.4613,47.5073,38300.0
2010-03-03 15:00:00,61.9,61.97,61.89,61.97,25100.0,47.4997,47.5534,47.492,47.5534,25100.0
2010-03-03 15:10:00,61.97,62.01,61.95,61.98,48700.0,47.5534,47.5841,47.538,47.5611,48700.0
2010-03-03 15:20:00,61.98,61.98,61.92,61.95,31400.0,47.5611,47.5611,47.515,47.538,31400.0
2010-03-03 15:30:00,61.96,62.06,61.93,62.0,49500.0,47.5457,47.6225,47.5227,47.5764,49500.0
2010-03-03 15:40:00,62.01,62.05,61.99,62.03,38700.0,47.5841,47.6148,47.5687,47.5994,38700.0
2010-03-03 15:50:00,62.03,62.04,61.91,61.95,115600.0,47.5994,47.6071,47.5073,47.538,115600.0
2010-03-04 09:30:00,62.03,62.15,62.02,62.06,51700.0,47.5994,47.6915,47.5918,47.6225,51700.0
2010-03-04 09:40:00,62.07,62.18,62.07,62.14,56600.0,47.6301,47.7145,47.6301,47.6838,56600.0
2010-03-04 09:50:00,62.14,62.21,62.13,62.18,26800.0,47.6838,47.7376,47.6762,47.7145,26800.0
2010-03-04 10:00:00,62.16,62.2,62.08,62.08,21100.0,47.6992,47.7299,47.6378,47.6378,21100.0
2010-03-04 10:10:00,62.1,62.14,62.02,62.04,48500.0,47.6531,47.6838,47.5918,47.6071,48500.0
2010-03-04 10:20:00,62.03,62.07,61.98,62.06,27500.0,47.5994,47.6301,47.5611,47.6225,27500.0
2010-03-04 10:30:00,62.05,62.05,61.85,61.87,51500.0,47.6148,47.6148,47.4613,47.4767,51500.0
2010-03-04 10:40:00,61.86,61.95,61.8,61.95,60300.0,47.469,47.538,47.4229,47.538,60300.0
2010-03-04 10:50:00,61.95,61.95,61.87,61.91,32500.0,47.538,47.538,47.4767,47.5073,32500.0
2010-03-04 11:00:00,61.91,61.99,61.9,61.98,23700.0,47.5073,47.5687,47.4997,47.5611,23700.0
2010-03-04 11:10:00,61.99,62.04,61.99,62.0,24500.0,47.5687,47.6071,47.5687,47.5764,24500.0
2010-03-04 11:20:00,61.99,62.03,61.97,62.0,48900.0,47.5687,47.5994,47.5534,47.5764,48900.0
2010-03-04 11:30:00,62.0,62.01,61.93,61.95,26200.0,47.5764,47.5841,47.5227,47.538,26200.0
2010-03-04 11:40:00,61.95,61.99,61.92,61.96,16000.0,47.538,47.5687,47.515,47.5457,16000.0
2010-03-04 11:50:00,61.96,62.02,61.96,62.0,28800.0,47.5457,47.5918,47.5457,47.5764,28800.0
2010-03-04 12:00:00,62.0,62.0,61.93,61.93,19800.0,47.5764,47.5764,47.5227,47.5227,19800.0
2010-03-04 12:10:00,61.93,61.97,61.93,61.97,9300.0,47.5227,47.5534,47.5227,47.5534,9300.0
2010-03-04 12:20:00,61.97,62.01,61.96,61.99,19800.0,47.5534,47.5841,47.5457,47.5687,19800.0
2010-03-04 12:30:00,62.0,62.01,61.93,61.94,14500.0,47.5764,47.5841,47.5227,47.5304,14500.0
2010-03-04 12:40:00,61.95,61.97,61.93,61.97,15900.0,47.538,47.5534,47.5227,47.5534,15900.0
2010-03-04 12:50:00,61.99,62.01,61.96,61.99,19500.0,47.5687,47.5841,47.5457,47.5687,19500.0
2010-03-04 13:00:00,61.99,62.01,61.98,62.0,12800.0,47.5687,47.5841,47.5611,47.5764,12800.0
2010-03-04 13:10:00,62.0,62.07,61.99,62.02,18800.0,47.5764,47.6301,47.5687,47.5918,18800.0
2010-03-04 13:20:00,62.03,62.03,61.99,61.99,14000.0,47.5994,47.5994,47.5687,47.5687,14000.0
2010-03-04 13:30:00,62.0,62.0,61.94,61.94,13400.0,47.5764,47.5764,47.5304,47.5304,13400.0
2010-03-04 13:40:00,61.94,61.94,61.89,61.91,15100.0,47.5304,47.5304,47.492,47.5073,15100.0
2010-03-04 13:50:00,61.91,61.98,61.91,61.98,30700.0,47.5073,47.5611,47.5073,47.5611,30700.0
2010-03-04 14:00:00,61.97,61.99,61.94,61.98,15000.0,47.5534,47.5687,47.5304,47.5611,15000.0
2010-03-04 14:10:00,61.98,62.01,61.96,61.99,15900.0,47.5611,47.5841,47.5457,47.5687,15900.0
2010-03-04 14:20:00,61.99,62.01,61.97,62.0,24300.0,47.5687,47.5841,47.5534,47.5764,24300.0
2010-03-04 14:30:00,61.98,62.04,61.97,62.01,20400.0,47.5611,47.6071,47.5534,47.5841,20400.0
2010-03-04 14:40:00,62.02,62.06,62.02,62.05,9600.0,47.5918,47.6225,47.5918,47.6148,9600.0
2010-03-04 14:50:00,62.04,62.06,62.04,62.05,12200.0,47.6071,47.6225,47.6071,47.6148,12200.0
2010-03-04 15:00:00,62.04,62.04,62.0,62.0,15300.0,47.6071,47.6071,47.5764,47.5764,15300.0
2010-03-04 15:10:00,62.02,62.02,61.99,62.02,9000.0,47.5918,47.5918,47.5687,47.5918,9000.0
2010-03-04 15:20:00,62.01,62.07,62.01,62.07,12900.0,47.5841,47.6301,47.5841,47.6301,12900.0
2010-03-04 15:30:00,62.07,62.11,62.07,62.08,86400.0,47.6301,47.6608,47.6301,47.6378,86400.0
2010-03-04 15:40:00,62.09,62.21,62.09,62.14,46700.0,47.6455,47.7376,47.6455,47.6838,46700.0
2010-03-04 15:50:00,62.15,62.16,62.12,62.13,53500.0,47.6915,47.6992,47.6685,47.6762,53500.0
2010-03-05 09:30:00,62.54,62.56,62.44,62.45,43400.0,47.9908,48.0061,47.914,47.9217,43400.0
2010-03-05 09:40:00,62.44,62.59,62.4,62.59,22800.0,47.914,48.0292,47.8834,48.0292,22800.0
2010-03-05 09:50:00,62.59,62.62,62.58,62.6,12800.0,48.0292,48.0522,48.0215,48.0368,12800.0
2010-03-05 10:00:00,62.62,62.64,62.57,62.61,35400.0,48.0522,48.0675,48.0138,48.0445,35400.0
2010-03-05 10:10:00,62.68,62.73,62.68,62.7,24200.0,48.0982,48.1366,48.0982,48.1136,24200.0
2010-03-05 10:20:00,62.7,62.83,62.67,62.82,56300.0,48.1136,48.2133,48.0905,48.2056,56300.0
2010-03-05 10:30:00,62.81,62.82,62.75,62.76,18800.0,48.198,48.2056,48.1519,48.1596,18800.0
2010-03-05 10:40:00,62.76,62.78,62.74,62.77,18100.0,48.1596,48.175,48.1443,48.1673,18100.0
2010-03-05 10:50:00,62.77,62.79,62.76,62.78,15800.0,48.1673,48.1826,48.1596,48.175,15800.0
2010-03-05 11:00:00,62.8,62.8,62.76,62.8,32800.0,48.1903,48.1903,48.1596,48.1903,32800.0
2010-03-05 11:10:00,62.81,62.84,62.81,62.82,20200.0,48.198,48.221,48.198,48.2056,20200.0
2010-03-05 11:20:00,62.81,62.82,62.8,62.81,8100.0,48.198,48.2056,48.1903,48.198,8100.0
2010-03-05 11:30:00,62.8,62.8,62.76,62.77,13100.0,48.1903,48.1903,48.1596,48.1673,13100.0
2010-03-05 11:40:00,62.76,62.78,62.74,62.78,6300.0,48.1596,48.175,48.1443,48.175,6300.0
2010-03-05 11:50:00,62.77,62.78,62.73,62.75,10500.0,48.1673,48.175,48.1366,48.1519,10500.0
2010-03-05 12:00:00,62.74,62.78,62.73,62.76,22000.0,48.1443,48.175,48.1366,48.1596,22000.0
2010-03-05 12:10:00,62.75,62.77,62.74,62.75,7700.0,48.1519,48.1673,48.1443,48.1519,7700.0
2010-03-05 12:20:00,62.75,62.79,62.75,62.77,15300.0,48.1519,48.1826,48.1519,48.1673,15300.0
2010-03-05 12:30:00,62.77,62.79,62.76,62.79,10000.0,48.1673,48.1826,48.1596,48.1826,10000.0
2010-03-05 12:40:00,62.79,62.81,62.78,62.79,14500.0,48.1826,48.198,48.175,48.1826,14500.0
2010-03-05 12:50:00,62.79,62.82,62.79,62.82,3300.0,48.1826,48.2056,48.1826,48.2056,3300.0
2010-03-05 13:00:00,62.82,62.82,62.78,62.8,9900.0,48.2056,48.2056,48.175,48.1903,9900.0
2010-03-05 13:10:00,62.81,62.85,62.81,62.83,8900.0,48.198,48.2287,48.198,48.2133,8900.0
2010-03-05 13:20:00,62.82,62.84,62.81,62.83,7200.0,48.2056,48.221,48.198,48.2133,7200.0
2010-03-05 13:30:00,62.82,62.84,62.78,62.78,18000.0,48.2056,48.221,48.175,48.175,18000.0
2010-03-05 13:40:00,62.77,62.82,62.77,62.81,12700.0,48.1673,48.2056,48.1673,48.198,12700.0
2010-03-05 13:50:00,62.82,62.83,62.8,62.82,8200.0,48.2056,48.2133,48.1903,48.2056,8200.0
2010-03-05 14:00:00,62.83,62.86,62.81,62.85,14100.0,48.2133,48.2363,48.198,48.2287,14100.0
2010-03-05 14:10:00,62.84,62.84,62.78,62.78,7500.0,48.221,48.221,48.175,48.175,7500.0
2010-03-05 14:20:00,62.8,62.82,62.78,62.82,33000.0,48.1903,48.2056,48.175,48.2056,33000.0
2010-03-05 14:30:00,62.83,62.84,62.81,62.82,15100.0,48.2133,48.221,48.198,48.2056,15100.0
2010-03-05 14:40:00,62.85,62.96,62.85,62.95,67800.0,48.2287,48.3131,48.2287,48.3054,67800.0
2010-03-05 14:50:00,62.95,62.96,62.93,62.96,21600.0,48.3054,48.3131,48.2901,48.3131,21600.0
2010-03-05 15:00:00,62.97,63.07,62.97,63.03,47100.0,48.3207,48.3975,48.3207,48.3668,47100.0
2010-03-05 15:10:00,63.03,63.03,62.98,62.99,19400.0,48.3668,48.3668,48.3284,48.3361,19400.0
2010-03-05 15:20:00,62.99,62.99,62.91,62.94,38300.0,48.3361,48.3361,48.2747,48.2977,38300.0
2010-03-05 15:30:00,62.94,63.01,62.94,62.99,16200.0,48.2977,48.3514,48.2977,48.3361,16200.0
2010-03-05 15:40:00,62.98,63.02,62.97,63.01,12500.0,48.3284,48.3591,48.3207,48.3514,12500.0
2010-03-05 15:50:00,63.02,63.04,62.97,63.03,90100.0,48.3591,48.3745,48.3207,48.3668,90100.0
2010-03-08 09:30:00,63.05,63.16,63.04,63.13,83800.0,48.3821,48.4665,48.3745,48.4435,83800.0
2010-03-08 09:40:00,63.12,63.19,63.04,63.05,56900.0,48.4359,48.4896,48.3745,48.3821,56900.0
2010-03-08 09:50:00,63.05,63.09,63.01,63.01,24500.0,48.3821,48.4128,48.3514,48.3514,24500.0
2010-03-08 10:00:00,63.01,63.08,62.99,63.05,46600.0,48.3514,48.4052,48.3361,48.3821,46600.0
2010-03-08 10:10:00,63.05,63.1,63.04,63.1,17500.0,48.3821,48.4205,48.3745,48.4205,17500.0
2010-03-08 10:20:00,63.12,63.15,63.09,63.09,9600.0,48.4359,48.4589,48.4128,48.4128,9600.0
2010-03-08 10:30:00,63.1,63.1,63.0,63.06,57300.0,48.4205,48.4205,48.3438,48.3898,57300.0
2010-03-08 10:40:00,63.06,63.1,63.03,63.09,42200.0,48.3898,48.4205,48.3668,48.4128,42200.0
2010-03-08 10:50:00,63.08,63.12,63.08,63.1,22000.0,48.4052,48.4359,48.4052,48.4205,22000.0
2010-03-08 11:00:00,63.1,63.11,63.08,63.11,17800.0,48.4205,48.4282,48.4052,48.4282,17800.0
2010-03-08 11:10:00,63.11,63.11,63.03,63.03,25900.0,48.4282,48.4282,48.3668,48.3668,25900.0
2010-03-08 11:20:00,63.04,63.04,62.95,62.95,20400.0,48.3745,48.3745,48.3054,48.3054,20400.0
2010-03-08 11:30:00,62.95,62.98,62.94,62.98,19000.0,48.3054,48.3284,48.2977,48.3284,19000.0
2010-03-08 11:40:00,62.99,63.01,62.98,62.98,6100.0,48.3361,48.3514,48.3284,48.3284,6100.0
2010-03-08 11:50:00,62.99,63.0,62.97,62.98,32300.0,48.3361,48.3438,48.3207,48.3284,32300.0
2010-03-08 12:00:00,62.98,63.01,62.96,62.99,41600.0,48.3284,48.3514,48.3131,48.3361,41600.0
2010-03-08 12:10:00,63.0,63.04,63.0,63.04,3700.0,48.3438,48.3745,48.3438,48.3745,3700.0
2010-03-08 12:20:00,63.04,63.05,63.01,63.04,52100.0,48.3745,48.3821,48.3514,48.3745,52100.0
2010-03-08 12:30:00,63.04,63.05,63.03,63.04,8600.0,48.3745,48.3821,48.3668,48.3745,8600.0
2010-03-08 12:40:00,63.03,63.03,62.96,63.01,15500.0,48.3668,48.3668,48.3131,48.3514,15500.0
2010-03-08 12:50:00,63.02,63.06,63.01,63.06,13600.0,48.3591,48.3898,48.3514,48.3898,13600.0
2010-03-08 13:00:00,63.07,63.12,63.07,63.08,30400.0,48.3975,48.4359,48.3975,48.4052,30400.0
2010-03-08 13:10:00,63.09,63.1,63.08,63.08,13200.0,48.4128,48.4205,48.4052,48.4052,13200.0
2010-03-08 13:20:00,63.09,63.09,63.08,63.09,7600.0,48.4128,48.4128,48.4052,48.4128,7600.0
2010-03-08 13:30:00,63.09,63.13,63.09,63.13,10600.0,48.4128,48.4435,48.4128,48.4435,10600.0
2010-03-08 13:40:00,63.13,63.15,63.11,63.12,13800.0,48.4435,48.4589,48.4282,48.4359,13800.0
2010-03-08 13:50:00,63.12,63.13,63.11,63.12,22300.0,48.4359,48.4435,48.4282,48.4359,22300.0
2010-03-08 14:00:00,63.13,63.14,63.11,63.12,16200.0,48.4435,48.4512,48.4282,48.4359,16200.0
2010-03-08 14:10:00,63.12,63.13,63.09,63.1,18600.0,48.4359,48.4435,48.4128,48.4205,18600.0
2010-03-08 14:20:00,63.09,63.11,63.06,63.11,33300.0,48.4128,48.4282,48.3898,48.4282,33300.0
2010-03-08 14:30:00,63.11,63.12,63.09,63.11,50100.0,48.4282,48.4359,48.4128,48.4282,50100.0
2010-03-08 14:40:00,63.11,63.11,63.08,63.09,40600.0,48.4282,48.4282,48.4052,48.4128,40600.0
2010-03-08 14:50:00,63.09,63.1,63.06,63.06,21200.0,48.4128,48.4205,48.3898,48.3898,21200.0
2010-03-08 15:00:00,63.06,63.09,63.04,63.05,24100.0,48.3898,48.4128,48.3745,48.3821,24100.0
2010-03-08 15:10:00,63.05,63.07,63.03,63.06,14700.0,48.3821,48.3975,48.3668,48.3898,14700.0
2010-03-08 15:20:00,63.06,63.09,63.06,63.09,11100.0,48.3898,48.4128,48.3898,48.4128,11100.0
2010-03-08 15:30:00,63.08,63.09,63.06,63.08,6900.0,48.4052,48.4128,48.3898,48.4052,6900.0
2010-03-08 15:40:00,63.08,63.12,63.08,63.09,23500.0,48.4052,48.4359,48.4052,48.4128,23500.0
2010-03-08 15:50:00,63.09,63.12,63.03,63.04,34600.0,48.4128,48.4359,48.3668,48.3745,34600.0
2010-03-09 09:30:00,62.84,62.94,62.82,62.93,34900.0,48.221,48.2977,48.2056,48.2901,34900.0
2010-03-09 09:40:00,62.94,63.0,62.91,63.0,32700.0,48.2977,48.3438,48.2747,48.3438,32700.0
2010-03-09 09:50:00,62.99,63.03,62.96,63.02,19000.0,48.3361,48.3668,48.3131,48.3591,19000.0
2010-03-09 10:00:00,63.01,63.11,62.96,63.07,31600.0,48.3514,48.4282,48.3131,48.3975,31600.0
2010-03-09 10:10:00,63.08,63.12,63.06,63.1,25900.0,48.4052,48.4359,48.3898,48.4205,25900.0
2010-03-09 10:20:00,63.11,63.12,63.08,63.08,23000.0,48.4282,48.4359,48.4052,48.4052,23000.0
2010-03-09 10:30:00,63.07,63.14,63.06,63.11,24000.0,48.3975,48.4512,48.3898,48.4282,24000.0
2010-03-09 10:40:00,63.11,63.18,63.08,63.16,45800.0,48.4282,48.4819,48.4052,48.4665,45800.0
2010-03-09 10:50:00,63.16,63.23,63.15,63.21,78200.0,48.4665,48.5203,48.4589,48.5049,78200.0
2010-03-09 11:00:00,63.18,63.18,63.09,63.11,32100.0,48.4819,48.4819,48.4128,48.4282,32100.0
2010-03-09 11:10:00,63.11,63.17,63.11,63.16,9200.0,48.4282,48.4742,48.4282,48.4665,9200.0
2010-03-09 11:20:00,63.16,63.2,63.15,63.19,17500.0,48.4665,48.4972,48.4589,48.4896,17500.0
2010-03-09 11:30:00,63.18,63.27,63.15,63.21,31400.0,48.4819,48.551,48.4589,48.5049,31400.0
2010-03-09 11:40:00,63.21,63.22,63.19,63.2,15900.0,48.5049,48.5126,48.4896,48.4972,15900.0
2010-03-09 11:50:00,63.21,63.29,63.21,63.27,29300.0,48.5049,48.5663,48.5049,48.551,29300.0
2010-03-09 12:00:00,63.27,63.27,63.24,63.24,4800.0,48.551,48.551,48.5279,48.5279,4800.0
2010-03-09 12:10:00,63.24,63.32,63.24,63.32,11800.0,48.5279,48.5893,48.5279,48.5893,11800.0
2010-03-09 12:20:00,63.32,63.38,63.31,63.37,16600.0,48.5893,48.6354,48.5817,48.6277,16600.0
2010-03-09 12:30:00,63.36,63.36,63.34,63.34,14600.0,48.62,48.62,48.6047,48.6047,14600.0
2010-03-09 12:40:00,63.34,63.35,63.32,63.35,3600.0,48.6047,48.6123,48.5893,48.6123,3600.0
2010-03-09 12:50:00,63.35,63.41,63.35,63.41,9000.0,48.6123,48.6584,48.6123,48.6584,9000.0
2010-03-09 13:00:00,63.42,63.43,63.37,63.4,17200.0,48.6661,48.6737,48.6277,48.6507,17200.0
2010-03-09 13:10:00,63.39,63.42,63.38,63.41,8900.0,48.643,48.6661,48.6354,48.6584,8900.0
2010-03-09 13:20:00,63.4,63.41,63.39,63.4,6900.0,48.6507,48.6584,48.643,48.6507,6900.0
2010-03-09 13:30:00,63.41,63.45,63.39,63.39,14700.0,48.6584,48.6891,48.643,48.643,14700.0
2010-03-09 13:40:00,63.36,63.37,63.32,63.36,31300.0,48.62,48.6277,48.5893,48.62,31300.0
2010-03-09 13:50:00,63.37,63.39,63.33,63.35,12200.0,48.6277,48.643,48.597,48.6123,12200.0
2010-03-09 14:00:00,63.36,63.38,63.35,63.37,17800.0,48.62,48.6354,48.6123,48.6277,17800.0
2010-03-09 14:10:00,63.37,63.41,63.36,63.4,4800.0,48.6277,48.6584,48.62,48.6507,4800.0
2010-03-09 14:20:00,63.4,63.42,63.37,63.41,14400.0,48.6507,48.6661,48.6277,48.6584,14400.0
2010-03-09 14:30:00,63.41,63.43,63.33,63.34,54400.0,48.6584,48.6737,48.597,48.6047,54400.0
2010-03-09 14:40:00,63.33,63.33,63.28,63.3,32600.0,48.597,48.597,48.5586,48.574,32600.0
2010-03-09 14:50:00,63.29,63.29,63.19,63.22,47600.0,48.5663,48.5663,48.4896,48.5126,47600.0
2010-03-09 15:00:00,63.21,63.25,63.21,63.22,39800.0,48.5049,48.5356,48.5049,48.5126,39800.0
2010-03-09 15:10:00,63.21,63.21,63.04,63.08,90400.0,48.5049,48.5049,48.3745,48.4052,90400.0
2010-03-09 15:20:00,63.06,63.07,62.95,63.04,100700.0,48.3898,48.3975,48.3054,48.3745,100700.0
2010-03-09 15:30:00,63.04,63.13,63.03,63.12,41100.0,48.3745,48.4435,48.3668,48.4359,41100.0
2010-03-09 15:40:00,63.12,63.2,63.07,63.09,107600.0,48.4359,48.4972,48.3975,48.4128,107600.0
2010-03-09 15:50:00,63.11,63.18,63.11,63.14,93200.0,48.4282,48.4819,48.4282,48.4512,93200.0
2010-03-10 09:30:00,63.2,63.31,63.16,63.31,51900.0,48.4972,48.5817,48.4665,48.5817,51900.0
2010-03-10 09:40:00,63.31,63.37,63.28,63.36,48400.0,48.5817,48.6277,48.5586,48.62,48400.0
2010-03-10 09:50:00,63.35,63.36,63.28,63.32,33500.0,48.6123,48.62,48.5586,48.5893,33500.0
2010-03-10 10:00:00,63.34,63.43,63.32,63.43,43100.0,48.6047,48.6737,48.5893,48.6737,43100.0
2010-03-10 10:10:00,63.43,63.49,63.38,63.39,48100.0,48.6737,48.7198,48.6354,48.643,48100.0
2010-03-10 10:20:00,63.41,63.45,63.39,63.45,23600.0,48.6584,48.6891,48.643,48.6891,23600.0
2010-03-10 10:30:00,63.48,63.58,63.48,63.54,62300.0,48.7121,48.7888,48.7121,48.7581,62300.0
2010-03-10 10:40:00,63.55,63.56,63.5,63.51,22300.0,48.7658,48.7735,48.7275,48.7351,22300.0
2010-03-10 10:50:00,63.52,63.56,63.51,63.53,51400.0,48.7428,48.7735,48.7351,48.7505,51400.0
2010-03-10 11:00:00,63.53,63.62,63.53,63.58,71800.0,48.7505,48.8195,48.7505,48.7888,71800.0
2010-03-10 11:10:00,63.58,63.58,63.53,63.57,30600.0,48.7888,48.7888,48.7505,48.7812,30600.0
2010-03-10 11:20:00,63.56,63.58,63.54,63.56,16800.0,48.7735,48.7888,48.7581,48.7735,16800.0
2010-03-10 11:30:00,63.55,63.59,63.53,63.53,19200.0,48.7658,48.7965,48.7505,48.7505,19200.0
2010-03-10 11:40:00,63.52,63.53,63.43,63.44,54700.0,48.7428,48.7505,48.6737,48.6814,54700.0
2010-03-10 11:50:00,63.44,63.51,63.42,63.49,38000.0,48.6814,48.7351,48.6661,48.7198,38000.0
2010-03-10 12:00:00,63.49,63.5,63.33,63.34,135700.0,48.7198,48.7275,48.597,48.6047,135700.0
2010-03-10 12:10:00,63.33,63.33,63.25,63.32,43400.0,48.597,48.597,48.5356,48.5893,43400.0
2010-03-10 12:20:00,63.31,63.35,63.22,63.22,16000.0,48.5817,48.6123,48.5126,48.5126,16000.0
2010-03-10 12:30:00,63.22,63.27,63.15,63.26,30100.0,48.5126,48.551,48.4589,48.5433,30100.0
2010-03-10 12:40:00,63.28,63.33,63.26,63.33,15900.0,48.5586,48.597,48.5433,48.597,15900.0
2010-03-10 12:50:00,63.32,63.4,63.31,63.37,16500.0,48.5893,48.6507,48.5817,48.6277,16500.0
2010-03-10 13:00:00,63.37,63.39,63.32,63.35,30900.0,48.6277,48.643,48.5893,48.6123,30900.0
2010-03-10 13:10:00,63.35,63.47,63.31,63.44,17600.0,48.6123,48.7044,48.5817,48.6814,17600.0
2010-03-10 13:20:00,63.42,63.44,63.37,63.37,25400.0,48.6661,48.6814,48.6277,48.6277,25400.0
2010-03-10 13:30:00,63.37,63.4,63.36,63.38,12700.0,48.6277,48.6507,48.62,48.6354,12700.0
2010-03-10 13:40:00,63.4,63.45,63.39,63.39,59000.0,48.6507,48.6891,48.643,48.643,59000.0
2010-03-10 13:50:00,63.39,63.39,63.32,63.34,30100.0,48.643,48.643,48.5893,48.6047,30100.0
2010-03-10 14:00:00,63.35,63.48,63.31,63.47,66100.0,48.6123,48.7121,48.5817,48.7044,66100.0
2010-03-10 14:10:00,63.47,63.56,63.44,63.54,40700.0,48.7044,48.7735,48.6814,48.7581,40700.0
2010-03-10 14:20:00,63.54,63.55,63.51,63.54,22800.0,48.7581,48.7658,48.7351,48.7581,22800.0
2010-03-10 14:30:00,63.54,63.55,63.52,63.53,24800.0,48.7581,48.7658,48.7428,48.7505,24800.0
2010-03-10 14:40:00,63.54,63.59,63.53,63.57,27500.0,48.7581,48.7965,48.7505,48.7812,27500.0
2010-03-10 14:50:00,63.57,63.58,63.46,63.46,29500.0,48.7812,48.7888,48.6968,48.6968,29500.0
2010-03-10 15:00:00,63.46,63.51,63.42,63.51,40000.0,48.6968,48.7351,48.6661,48.7351,40000.0
2010-03-10 15:10:00,63.51,63.55,63.5,63.5,27400.0,48.7351,48.7658,48.7275,48.7275,27400.0
2010-03-10 15:20:00,63.51,63.53,63.37,63.37,27600.0,48.7351,48.7505,48.6277,48.6277,27600.0
2010-03-10 15:30:00,63.36,63.38,63.29,63.37,78000.0,48.62,48.6354,48.5663,48.6277,78000.0
2010-03-10 15:40:00,63.37,63.44,63.35,63.42,63700.0,48.6277,48.6814,48.6123,48.6661,63700.0
2010-03-10 15:50:00,63.43,63.52,63.43,63.48,60700.0,48.6737,48.7428,48.6737,48.7121,60700.0
2010-03-11 09:30:00,63.35,63.38,63.25,63.26,100400.0,48.6123,48.6354,48.5356,48.5433,100400.0
2010-03-11 09:40:00,63.26,63.33,63.21,63.21,36100.0,48.5433,48.597,48.5049,48.5049,36100.0
2010-03-11 09:50:00,63.2,63.23,63.12,63.2,131800.0,48.4972,48.5203,48.4359,48.4972,131800.0
2010-03-11 10:00:00,63.21,63.38,63.21,63.33,64000.0,48.5049,48.6354,48.5049,48.597,64000.0
2010-03-11 10:10:00,63.35,63.37,63.26,63.31,24600.0,48.6123,48.6277,48.5433,48.5817,24600.0
2010-03-11 10:20:00,63.32,63.36,63.28,63.34,53500.0,48.5893,48.62,48.5586,48.6047,53500.0
2010-03-11 10:30:00,63.35,63.4,63.34,63.39,38300.0,48.6123,48.6507,48.6047,48.643,38300.0
2010-03-11 10:40:00,63.39,63.45,63.39,63.45,24200.0,48.643,48.6891,48.643,48.6891,24200.0
2010-03-11 10:50:00,63.45,63.52,63.44,63.46,60000.0,48.6891,48.7428,48.6814,48.6968,60000.0
2010-03-11 11:00:00,63.47,63.48,63.41,63.43,36900.0,48.7044,48.7121,48.6584,48.6737,36900.0
2010-03-11 11:10:00,63.42,63.43,63.4,63.42,26500.0,48.6661,48.6737,48.6507,48.6661,26500.0
2010-03-11 11:20:00,63.42,63.46,63.41,63.41,23300.0,48.6661,48.6968,48.6584,48.6584,23300.0
2010-03-11 11:30:00,63.41,63.42,63.36,63.37,18000.0,48.6584,48.6661,48.62,48.6277,18000.0
2010-03-11 11:40:00,63.35,63.42,63.35,63.42,10400.0,48.6123,48.6661,48.6123,48.6661,10400.0
2010-03-11 11:50:00,63.41,63.43,63.39,63.42,9700.0,48.6584,48.6737,48.643,48.6661,9700.0
2010-03-11 12:00:00,63.42,63.44,63.37,63.39,24900.0,48.6661,48.6814,48.6277,48.643,24900.0
2010-03-11 12:10:00,63.4,63.41,63.29,63.32,105400.0,48.6507,48.6584,48.5663,48.5893,105400.0
2010-03-11 12:20:00,63.31,63.31,63.28,63.28,48800.0,48.5817,48.5817,48.5586,48.5586,48800.0
2010-03-11 12:30:00,63.29,63.32,63.27,63.32,28300.0,48.5663,48.5893,48.551,48.5893,28300.0
2010-03-11 12:40:00,63.33,63.37,63.33,63.36,54100.0,48.597,48.6277,48.597,48.62,54100.0
2010-03-11 12:50:00,63.35,63.4,63.35,63.4,13200.0,48.6123,48.6507,48.6123,48.6507,13200.0
2010-03-11 13:00:00,63.4,63.44,63.38,63.44,9600.0,48.6507,48.6814,48.6354,48.6814,9600.0
2010-03-11 13:10:00,63.44,63.45,63.41,63.41,3600.0,48.6814,48.6891,48.6584,48.6584,3600.0
2010-03-11 13:20:00,63.41,63.42,63.41,63.42,1200.0,48.6584,48.6661,48.6584,48.6661,1200.0
2010-03-11 13:30:00,63.41,63.45,63.41,63.44,7300.0,48.6584,48.6891,48.6584,48.6814,7300.0
2010-03-11 13:40:00,63.44,63.49,63.42,63.48,14300.0,48.6814,48.7198,48.6661,48.7121,14300.0
2010-03-11 13:50:00,63.47,63.48,63.4,63.4,12400.0,48.7044,48.7121,48.6507,48.6507,12400.0
2010-03-11 14:00:00,63.4,63.4,63.34,63.34,5500.0,48.6507,48.6507,48.6047,48.6047,5500.0
2010-03-11 14:10:00,63.36,63.4,63.35,63.39,12100.0,48.62,48.6507,48.6123,48.643,12100.0
2010-03-11 14:20:00,63.4,63.4,63.37,63.38,9300.0,48.6507,48.6507,48.6277,48.6354,9300.0
2010-03-11 14:30:00,63.39,63.45,63.37,63.45,62100.0,48.643,48.6891,48.6277,48.6891,62100.0
2010-03-11 14:40:00,63.44,63.46,63.42,63.44,25600.0,48.6814,48.6968,48.6661,48.6814,25600.0
2010-03-11 14:50:00,63.43,63.44,63.4,63.42,10800.0,48.6737,48.6814,48.6507,48.6661,10800.0
2010-03-11 15:00:00,63.43,63.57,63.42,63.56,49500.0,48.6737,48.7812,48.6661,48.7735,49500.0
2010-03-11 15:10:00,63.56,63.65,63.56,63.61,34800.0,48.7735,48.8426,48.7735,48.8119,34800.0
2010-03-11 15:20:00,63.6,63.61,63.57,63.61,9400.0,48.8042,48.8119,48.7812,48.8119,9400.0
2010-03-11 15:30:00,63.61,63.61,63.56,63.59,13400.0,48.8119,48.8119,48.7735,48.7965,13400.0
2010-03-11 15:40:00,63.57,63.65,63.57,63.65,4900.0,48.7812,48.8426,48.7812,48.8426,4900.0
2010-03-11 15:50:00,63.65,63.72,63.65,63.72,110800.0,48.8426,48.8963,48.8426,48.8963,110800.0
2010-03-12 09:30:00,64.0,64.0,63.81,63.83,126500.0,49.1111,49.1111,48.9653,48.9807,126500.0
2010-03-12 09:40:00,63.81,63.88,63.79,63.88,88500.0,48.9653,49.019,48.95,49.019,88500.0
2010-03-12 09:50:00,63.87,63.94,63.78,63.85,87100.0,49.0114,49.0651,48.9423,48.996,87100.0
2010-03-12 10:00:00,63.85,63.85,63.61,63.67,90800.0,48.996,48.996,48.8119,48.8579,90800.0
2010-03-12 10:10:00,63.66,63.7,63.56,63.59,99100.0,48.8502,48.8809,48.7735,48.7965,99100.0
2010-03-12 10:20:00,63.58,63.65,63.56,63.65,48800.0,48.7888,48.8426,48.7735,48.8426,48800.0
2010-03-12 10:30:00,63.67,63.73,63.59,63.73,95400.0,48.8579,48.9039,48.7965,48.9039,95400.0
2010-03-12 10:40:00,63.72,63.73,63.59,63.61,88500.0,48.8963,48.9039,48.7965,48.8119,88500.0
2010-03-12 10:50:00,63.64,63.7,63.63,63.66,49400.0,48.8349,48.8809,48.8272,48.8502,49400.0
2010-03-12 11:00:00,63.66,63.7,63.63,63.7,47700.0,48.8502,48.8809,48.8272,48.8809,47700.0
2010-03-12 11:10:00,63.7,63.76,63.69,63.74,61000.0,48.8809,48.927,48.8732,48.9116,61000.0
2010-03-12 11:20:00,63.74,63.81,63.74,63.76,63700.0,48.9116,48.9653,48.9116,48.927,63700.0
2010-03-12 11:30:00,63.76,63.76,63.72,63.74,18300.0,48.927,48.927,48.8963,48.9116,18300.0
2010-03-12 11:40:00,63.74,63.77,63.71,63.74,36100.0,48.9116,48.9346,48.8886,48.9116,36100.0
2010-03-12 11:50:00,63.74,63.74,63.67,63.69,57400.0,48.9116,48.9116,48.8579,48.8732,57400.0
2010-03-12 12:00:00,63.68,63.72,63.65,63.68,23400.0,48.8656,48.8963,48.8426,48.8656,23400.0
2010-03-12 12:10:00,63.68,63.74,63.68,63.71,16200.0,48.8656,48.9116,48.8656,48.8886,16200.0
2010-03-12 12:20:00,63.71,63.76,63.68,63.74,65900.0,48.8886,48.927,48.8656,48.9116,65900.0
2010-03-12 12:30:00,63.72,63.72,63.62,63.63,28900.0,48.8963,48.8963,48.8195,48.8272,28900.0
2010-03-12 12:40:00,63.63,63.7,63.63,63.7,17300.0,48.8272,48.8809,48.8272,48.8809,17300.0
2010-03-12 12:50:00,63.69,63.72,63.66,63.71,57100.0,48.8732,48.8963,48.8502,48.8886,57100.0
2010-03-12 13:00:00,63.71,63.72,63.71,63.72,6500.0,48.8886,48.8963,48.8886,48.8963,6500.0
2010-03-12 13:10:00,63.73,63.78,63.73,63.73,14000.0,48.9039,48.9423,48.9039,48.9039,14000.0
2010-03-12 13:20:00,63.73,63.74,63.73,63.73,5600.0,48.9039,48.9116,48.9039,48.9039,5600.0
2010-03-12 13:30:00,63.74,63.76,63.73,63.75,8100.0,48.9116,48.927,48.9039,48.9193,8100.0
2010-03-12 13:40:00,63.75,63.77,63.74,63.76,6800.0,48.9193,48.9346,48.9116,48.927,6800.0
2010-03-12 13:50:00,63.76,63.77,63.7,63.77,43600.0,48.927,48.9346,48.8809,48.9346,43600.0
2010-03-12 14:00:00,63.78,63.8,63.76,63.79,49000.0,48.9423,48.9577,48.927,48.95,49000.0
2010-03-12 14:10:00,63.79,63.79,63.75,63.77,17000.0,48.95,48.95,48.9193,48.9346,17000.0
2010-03-12 14:20:00,63.78,63.78,63.72,63.72,19900.0,48.9423,48.9423,48.8963,48.8963,19900.0
2010-03-12 14:30:00,63.73,63.75,63.69,63.69,39400.0,48.9039,48.9193,48.8732,48.8732,39400.0
2010-03-12 14:40:00,63.69,63.72,63.67,63.72,38000.0,48.8732,48.8963,48.8579,48.8963,38000.0
2010-03-12 14:50:00,63.72,63.74,63.69,63.72,10500.0,48.8963,48.9116,48.8732,48.8963,10500.0
2010-03-12 15:00:00,63.72,63.74,63.69,63.72,29700.0,48.8963,48.9116,48.8732,48.8963,29700.0
2010-03-12 15:10:00,63.72,63.73,63.64,63.64,17100.0,48.8963,48.9039,48.8349,48.8349,17100.0
2010-03-12 15:20:00,63.63,63.65,63.59,63.6,46300.0,48.8272,48.8426,48.7965,48.8042,46300.0
2010-03-12 15:30:00,63.6,63.69,63.6,63.68,70800.0,48.8042,48.8732,48.8042,48.8656,70800.0
2010-03-12 15:40:00,63.69,63.75,63.68,63.75,40000.0,48.8732,48.9193,48.8656,48.9193,40000.0
2010-03-12 15:50:00,63.74,63.76,63.72,63.74,34200.0,48.9116,48.927,48.8963,48.9116,34200.0
2010-03-15 09:30:00,63.64,63.64,63.56,63.57,39100.0,48.8349,48.8349,48.7735,48.7812,39100.0
2010-03-15 09:40:00,63.57,63.73,63.56,63.73,22500.0,48.7812,48.9039,48.7735,48.9039,22500.0
2010-03-15 09:50:00,63.74,63.74,63.54,63.54,23300.0,48.9116,48.9116,48.7581,48.7581,23300.0
2010-03-15 10:00:00,63.51,63.58,63.49,63.58,52900.0,48.7351,48.7888,48.7198,48.7888,52900.0
2010-03-15 10:10:00,63.58,63.58,63.51,63.57,49500.0,48.7888,48.7888,48.7351,48.7812,49500.0
2010-03-15 10:20:00,63.64,63.67,63.57,63.6,25300.0,48.8349,48.8579,48.7812,48.8042,25300.0
2010-03-15 10:30:00,63.61,63.63,63.55,63.61,27500.0,48.8119,48.8272,48.7658,48.8119,27500.0
2010-03-15 10:40:00,63.61,63.62,63.51,63.51,23700.0,48.8119,48.8195,48.7351,48.7351,23700.0
2010-03-15 10:50:00,63.51,63.56,63.51,63.54,17400.0,48.7351,48.7735,48.7351,48.7581,17400.0
2010-03-15 11:00:00,63.54,63.57,63.41,63.44,40000.0,48.7581,48.7812,48.6584,48.6814,40000.0
2010-03-15 11:10:00,63.43,63.44,63.3,63.32,50200.0,48.6737,48.6814,48.574,48.5893,50200.0
2010-03-15 11:20:00,63.33,63.34,63.26,63.34,53500.0,48.597,48.6047,48.5433,48.6047,53500.0
2010-03-15 11:30:00,63.33,63.33,63.28,63.33,36200.0,48.597,48.597,48.5586,48.597,36200.0
2010-03-15 11:40:00,63.34,63.36,63.3,63.34,18400.0,48.6047,48.62,48.574,48.6047,18400.0
2010-03-15 11:50:00,63.34,63.35,63.3,63.34,36800.0,48.6047,48.6123,48.574,48.6047,36800.0
2010-03-15 12:00:00,63.34,63.34,63.27,63.33,14200.0,48.6047,48.6047,48.551,48.597,14200.0
2010-03-15 12:10:00,63.33,63.34,63.31,63.33,13000.0,48.597,48.6047,48.5817,48.597,13000.0
2010-03-15 12:20:00,63.36,63.38,63.33,63.36,12900.0,48.62,48.6354,48.597,48.62,12900.0
2010-03-15 12:30:00,63.35,63.38,63.33,63.38,19100.0,48.6123,48.6354,48.597,48.6354,19100.0
2010-03-15 12:40:00,63.38,63.42,63.38,63.38,29400.0,48.6354,48.6661,48.6354,48.6354,29400.0
2010-03-15 12:50:00,63.38,63.42,63.38,63.39,9400.0,48.6354,48.6661,48.6354,48.643,9400.0
2010-03-15 13:00:00,63.4,63.42,63.37,63.4,37900.0,48.6507,48.6661,48.6277,48.6507,37900.0
2010-03-15 13:10:00,63.41,63.43,63.39,63.41,6900.0,48.6584,48.6737,48.643,48.6584,6900.0
2010-03-15 13:20:00,63.42,63.43,63.39,63.39,5500.0,48.6661,48.6737,48.643,48.643,5500.0
2010-03-15 13:30:00,63.4,63.47,63.4,63.46,8300.0,48.6507,48.7044,48.6507,48.6968,8300.0
2010-03-15 13:40:00,63.46,63.46,63.44,63.45,8500.0,48.6968,48.6968,48.6814,48.6891,8500.0
2010-03-15 13:50:00,63.46,63.47,63.44,63.45,7800.0,48.6968,48.7044,48.6814,48.6891,7800.0
2010-03-15 14:00:00,63.44,63.44,63.36,63.38,12100.0,48.6814,48.6814,48.62,48.6354,12100.0
2010-03-15 14:10:00,63.37,63.41,63.37,63.4,7400.0,48.6277,48.6584,48.6277,48.6507,7400.0
2010-03-15 14:20:00,63.41,63.41,63.39,63.41,11700.0,48.6584,48.6584,48.643,48.6584,11700.0
2010-03-15 14:30:00,63.4,63.4,63.34,63.39,25100.0,48.6507,48.6507,48.6047,48.643,25100.0
2010-03-15 14:40:00,63.4,63.49,63.39,63.47,15900.0,48.6507,48.7198,48.643,48.7044,15900.0
2010-03-15 14:50:00,63.48,63.54,63.47,63.49,10200.0,48.7121,48.7581,48.7044,48.7198,10200.0
2010-03-15 15:00:00,63.5,63.53,63.49,63.5,11500.0,48.7275,48.7505,48.7198,48.7275,11500.0
2010-03-15 15:10:00,63.51,63.6,63.51,63.58,14600.0,48.7351,48.8042,48.7351,48.7888,14600.0
2010-03-15 15:20:00,63.59,63.65,63.56,63.64,36900.0,48.7965,48.8426,48.7735,48.8349,36900.0
2010-03-15 15:30:00,63.66,63.68,63.61,63.67,26500.0,48.8502,48.8656,48.8119,48.8579,26500.0
2010-03-15 15:40:00,63.66,63.78,63.66,63.77,44500.0,48.8502,48.9423,48.8502,48.9346,44500.0
2010-03-15 15:50:00,63.78,63.78,63.71,63.72,40000.0,48.9423,48.9423,48.8886,48.8963,40000.0
2010-03-16 09:30:00,63.9,63.91,63.84,63.87,34300.0,49.0344,49.0421,48.9884,49.0114,34300.0
2010-03-16 09:40:00,63.85,63.85,63.78,63.81,45700.0,48.996,48.996,48.9423,48.9653,45700.0
2010-03-16 09:50:00,63.8,63.87,63.75,63.87,24000.0,48.9577,49.0114,48.9193,49.0114,24000.0
2010-03-16 10:00:00,63.87,63.92,63.84,63.89,33900.0,49.0114,49.0497,48.9884,49.0267,33900.0
2010-03-16 10:10:00,63.9,63.92,63.85,63.85,17000.0,49.0344,49.0497,48.996,48.996,17000.0
2010-03-16 10:20:00,63.84,63.91,63.82,63.91,38200.0,48.9884,49.0421,48.973,49.0421,38200.0
2010-03-16 10:30:00,63.92,63.96,63.89,63.9,23400.0,49.0497,49.0804,49.0267,49.0344,23400.0
2010-03-16 10:40:00,63.91,63.98,63.9,63.93,10900.0,49.0421,49.0958,49.0344,49.0574,10900.0
2010-03-16 10:50:00,63.94,64.09,63.93,64.06,38100.0,49.0651,49.1802,49.0574,49.1572,38100.0
2010-03-16 11:00:00,64.07,64.11,64.05,64.05,55300.0,49.1648,49.1955,49.1495,49.1495,55300.0
2010-03-16 11:10:00,64.05,64.12,64.04,64.12,13500.0,49.1495,49.2032,49.1418,49.2032,13500.0
2010-03-16 11:20:00,64.13,64.16,64.09,64.11,9500.0,49.2109,49.2339,49.1802,49.1955,9500.0
2010-03-16 11:30:00,64.13,64.13,64.07,64.11,15800.0,49.2109,49.2109,49.1648,49.1955,15800.0
2010-03-16 11:40:00,64.12,64.13,64.1,64.11,13300.0,49.2032,49.2109,49.1879,49.1955,13300.0
2010-03-16 11:50:00,64.11,64.12,64.07,64.09,7200.0,49.1955,49.2032,49.1648,49.1802,7200.0
2010-03-16 12:00:00,64.1,64.1,64.07,64.09,7600.0,49.1879,49.1879,49.1648,49.1802,7600.0
2010-03-16 12:10:00,64.09,64.11,64.07,64.08,10300.0,49.1802,49.1955,49.1648,49.1725,10300.0
2010-03-16 12:20:00,64.08,64.09,64.05,64.07,17000.0,49.1725,49.1802,49.1495,49.1648,17000.0
2010-03-16 12:30:00,64.07,64.09,64.04,64.05,13900.0,49.1648,49.1802,49.1418,49.1495,13900.0
2010-03-16 12:40:00,64.04,64.05,64.01,64.04,6700.0,49.1418,49.1495,49.1188,49.1418,6700.0
2010-03-16 12:50:00,64.04,64.04,64.02,64.04,4500.0,49.1418,49.1418,49.1265,49.1418,4500.0
2010-03-16 13:00:00,64.05,64.06,64.04,64.05,3200.0,49.1495,49.1572,49.1418,49.1495,3200.0
2010-03-16 13:10:00,64.04,64.04,64.01,64.04,7900.0,49.1418,49.1418,49.1188,49.1418,7900.0
2010-03-16 13:20:00,64.03,64.03,64.02,64.02,2000.0,49.1342,49.1342,49.1265,49.1265,2000.0
2010-03-16 13:30:00,64.02,64.04,64.02,64.02,9400.0,49.1265,49.1418,49.1265,49.1265,9400.0
2010-03-16 13:40:00,64.02,64.03,64.01,64.01,7800.0,49.1265,49.1342,49.1188,49.1188,7800.0
2010-03-16 13:50:00,64.0,64.01,63.98,64.01,3900.0,49.1111,49.1188,49.0958,49.1188,3900.0
2010-03-16 14:00:00,64.0,64.0,63.95,63.96,13700.0,49.1111,49.1111,49.0728,49.0804,13700.0
2010-03-16 14:10:00,63.95,64.14,63.95,64.11,92000.0,49.0728,49.2186,49.0728,49.1955,92000.0
2010-03-16 14:20:00,64.11,64.22,64.09,64.15,62300.0,49.1955,49.28,49.1802,49.2262,62300.0
2010-03-16 14:30:00,64.16,64.16,63.98,64.01,39700.0,49.2339,49.2339,49.0958,49.1188,39700.0
2010-03-16 14:40:00,64.0,64.04,63.94,64.01,34700.0,49.1111,49.1418,49.0651,49.1188,34700.0
2010-03-16 14:50:00,64.01,64.14,63.98,64.13,56400.0,49.1188,49.2186,49.0958,49.2109,56400.0
2010-03-16 15:00:00,64.12,64.17,64.08,64.1,33800.0,49.2032,49.2416,49.1725,49.1879,33800.0
2010-03-16 15:10:00,64.1,64.22,64.09,64.19,33000.0,49.1879,49.28,49.1802,49.2569,33000.0
2010-03-16 15:20:00,64.18,64.23,64.16,64.19,32800.0,49.2493,49.2876,49.2339,49.2569,32800.0
2010-03-16 15:30:00,64.19,64.25,64.17,64.23,48800.0,49.2569,49.303,49.2416,49.2876,48800.0
2010-03-16 15:40:00,64.24,64.26,64.19,64.21,23400.0,49.2953,49.3106,49.2569,49.2723,23400.0
2010-03-16 15:50:00,64.22,64.31,64.22,64.27,77000.0,49.28,49.349,49.28,49.3183,77000.0
2010-03-17 09:30:00,64.46,64.52,64.44,64.51,83100.0,49.4641,49.5102,49.4488,49.5025,83100.0
2010-03-17 09:40:00,64.52,64.56,64.51,64.55,148800.0,49.5102,49.5409,49.5025,49.5332,148800.0
2010-03-17 09:50:00,64.55,64.63,64.48,64.62,52600.0,49.5332,49.5946,49.4795,49.5869,52600.0
2010-03-17 10:00:00,64.62,64.64,64.57,64.59,69300.0,49.5869,49.6022,49.5485,49.5639,69300.0
2010-03-17 10:10:00,64.59,64.6,64.53,64.59,17400.0,49.5639,49.5715,49.5178,49.5639,17400.0
2010-03-17 10:20:00,64.6,64.62,64.51,64.51,21000.0,49.5715,49.5869,49.5025,49.5025,21000.0
2010-03-17 10:30:00,64.51,64.54,64.5,64.51,19600.0,49.5025,49.5255,49.4948,49.5025,19600.0
2010-03-17 10:40:00,64.52,64.56,64.51,64.54,75500.0,49.5102,49.5409,49.5025,49.5255,75500.0
2010-03-17 10:50:00,64.54,64.58,64.52,64.57,69700.0,49.5255,49.5562,49.5102,49.5485,69700.0
2010-03-17 11:00:00,64.58,64.61,64.55,64.57,41800.0,49.5562,49.5792,49.5332,49.5485,41800.0
2010-03-17 11:10:00,64.57,64.63,64.56,64.63,22700.0,49.5485,49.5946,49.5409,49.5946,22700.0
2010-03-17 11:20:00,64.64,64.71,64.64,64.66,48900.0,49.6022,49.656,49.6022,49.6176,48900.0
2010-03-17 11:30:00,64.67,64.69,64.64,64.65,86000.0,49.6253,49.6406,49.6022,49.6099,86000.0
2010-03-17 11:40:00,64.65,64.71,64.64,64.66,26600.0,49.6099,49.656,49.6022,49.6176,26600.0
2010-03-17 11:50:00,64.64,64.7,64.63,64.64,28000.0,49.6022,49.6483,49.5946,49.6022,28000.0
2010-03-17 12:00:00,64.64,64.68,64.62,64.66,18800.0,49.6022,49.6329,49.5869,49.6176,18800.0
2010-03-17 12:10:00,64.66,64.68,64.64,64.65,13000.0,49.6176,49.6329,49.6022,49.6099,13000.0
2010-03-17 12:20:00,64.67,64.67,64.64,64.64,3700.0,49.6253,49.6253,49.6022,49.6022,3700.0
2010-03-17 12:30:00,64.64,64.65,64.62,64.62,8000.0,49.6022,49.6099,49.5869,49.5869,8000.0
2010-03-17 12:40:00,64.63,64.66,64.63,64.65,29500.0,49.5946,49.6176,49.5946,49.6099,29500.0
2010-03-17 12:50:00,64.66,64.68,64.65,64.67,8400.0,49.6176,49.6329,49.6099,49.6253,8400.0
2010-03-17 13:00:00,64.68,64.7,64.67,64.69,4800.0,49.6329,49.6483,49.6253,49.6406,4800.0
2010-03-17 13:10:00,64.69,64.72,64.68,64.72,80100.0,49.6406,49.6636,49.6329,49.6636,80100.0
2010-03-17 13:20:00,64.72,64.76,64.71,64.74,22400.0,49.6636,49.6943,49.656,49.679,22400.0
2010-03-17 13:30:00,64.75,64.87,64.75,64.83,32600.0,49.6867,49.7787,49.6867,49.748,32600.0
2010-03-17 13:40:00,64.83,64.86,64.8,64.8,27800.0,49.748,49.7711,49.725,49.725,27800.0
2010-03-17 13:50:00,64.79,64.81,64.78,64.81,23800.0,49.7173,49.7327,49.7097,49.7327,23800.0
2010-03-17 14:00:00,64.8,64.81,64.78,64.81,13600.0,49.725,49.7327,49.7097,49.7327,13600.0
2010-03-17 14:10:00,64.82,64.84,64.82,64.84,27000.0,49.7404,49.7557,49.7404,49.7557,27000.0
2010-03-17 14:20:00,64.85,64.85,64.81,64.81,23200.0,49.7634,49.7634,49.7327,49.7327,23200.0
2010-03-17 14:30:00,64.81,64.82,64.71,64.72,31300.0,49.7327,49.7404,49.656,49.6636,31300.0
2010-03-17 14:40:00,64.71,64.75,64.69,64.72,44400.0,49.656,49.6867,49.6406,49.6636,44400.0
2010-03-17 14:50:00,64.72,64.72,64.59,64.59,64700.0,49.6636,49.6636,49.5639,49.5639,64700.0
2010-03-17 15:00:00,64.6,64.66,64.6,64.66,33200.0,49.5715,49.6176,49.5715,49.6176,33200.0
2010-03-17 15:10:00,64.65,64.67,64.5,64.51,81400.0,49.6099,49.6253,49.4948,49.5025,81400.0
2010-03-17 15:20:00,64.5,64.54,64.47,64.54,21100.0,49.4948,49.5255,49.4718,49.5255,21100.0
2010-03-17 15:30:00,64.54,64.59,64.48,64.56,162800.0,49.5255,49.5639,49.4795,49.5409,162800.0
2010-03-17 15:40:00,64.57,64.64,64.51,64.62,48600.0,49.5485,49.6022,49.5025,49.5869,48600.0
2010-03-17 15:50:00,64.63,64.67,64.59,64.67,77800.0,49.5946,49.6253,49.5639,49.6253,77800.0
2010-03-18 09:30:00,64.65,64.71,64.6,64.67,22000.0,49.6099,49.656,49.5715,49.6253,22000.0
2010-03-18 09:40:00,64.66,64.68,64.59,64.66,31000.0,49.6176,49.6329,49.5639,49.6176,31000.0
2010-03-18 09:50:00,64.64,64.69,64.6,64.69,15400.0,49.6022,49.6406,49.5715,49.6406,15400.0
2010-03-18 10:00:00,64.69,64.75,64.61,64.63,21400.0,49.6406,49.6867,49.5792,49.5946,21400.0
2010-03-18 10:10:00,64.61,64.65,64.59,64.65,21800.0,49.5792,49.6099,49.5639,49.6099,21800.0
2010-03-18 10:20:00,64.65,64.68,64.61,64.61,18800.0,49.6099,49.6329,49.5792,49.5792,18800.0
2010-03-18 10:30:00,64.61,64.64,64.52,64.54,26900.0,49.5792,49.6022,49.5102,49.5255,26900.0
2010-03-18 10:40:00,64.54,64.57,64.51,64.54,28700.0,49.5255,49.5485,49.5025,49.5255,28700.0
2010-03-18 10:50:00,64.55,64.63,64.54,64.63,10600.0,49.5332,49.5946,49.5255,49.5946,10600.0
2010-03-18 11:00:00,64.64,64.65,64.6,64.63,22900.0,49.6022,49.6099,49.5715,49.5946,22900.0
2010-03-18 11:10:00,64.63,64.68,64.61,64.66,19600.0,49.5946,49.6329,49.5792,49.6176,19600.0
2010-03-18 11:20:00,64.66,64.67,64.61,64.62,9800.0,49.6176,49.6253,49.5792,49.5869,9800.0
2010-03-18 11:30:00,64.63,64.64,64.57,64.58,12100.0,49.5946,49.6022,49.5485,49.5562,12100.0
2010-03-18 11:40:00,64.55,64.56,64.45,64.5,14400.0,49.5332,49.5409,49.4564,49.4948,14400.0
2010-03-18 11:50:00,64.49,64.5,64.46,64.46,15300.0,49.4871,49.4948,49.4641,49.4641,15300.0
2010-03-18 12:00:00,64.46,64.46,64.37,64.43,21800.0,49.4641,49.4641,49.3951,49.4411,21800.0
2010-03-18 12:10:00,64.44,64.46,64.4,64.45,20500.0,49.4488,49.4641,49.4181,49.4564,20500.0
2010-03-18 12:20:00,64.45,64.45,64.42,64.42,5600.0,49.4564,49.4564,49.4334,49.4334,5600.0
2010-03-18 12:30:00,64.44,64.44,64.39,64.39,5700.0,49.4488,49.4488,49.4104,49.4104,5700.0
2010-03-18 12:40:00,64.4,64.42,64.37,64.42,9500.0,49.4181,49.4334,49.3951,49.4334,9500.0
2010-03-18 12:50:00,64.41,64.42,64.39,64.42,3500.0,49.4257,49.4334,49.4104,49.4334,3500.0
2010-03-18 13:00:00,64.42,64.52,64.42,64.51,9800.0,49.4334,49.5102,49.4334,49.5025,9800.0
2010-03-18 13:10:00,64.51,64.53,64.5,64.51,14500.0,49.5025,49.5178,49.4948,49.5025,14500.0
2010-03-18 13:20:00,64.51,64.51,64.5,64.51,6500.0,49.5025,49.5025,49.4948,49.5025,6500.0
2010-03-18 13:30:00,64.51,64.57,64.51,64.56,9500.0,49.5025,49.5485,49.5025,49.5409,9500.0
2010-03-18 13:40:00,64.57,64.57,64.53,64.54,7600.0,49.5485,49.5485,49.5178,49.5255,7600.0
2010-03-18 13:50:00,64.53,64.53,64.48,64.52,5400.0,49.5178,49.5178,49.4795,49.5102,5400.0
2010-03-18 14:00:00,64.53,64.55,64.49,64.54,18300.0,49.5178,49.5332,49.4871,49.5255,18300.0
2010-03-18 14:10:00,64.53,64.53,64.5,64.5,7400.0,49.5178,49.5178,49.4948,49.4948,7400.0
2010-03-18 14:20:00,64.5,64.53,64.5,64.53,6200.0,49.4948,49.5178,49.4948,49.5178,6200.0
2010-03-18 14:30:00,64.53,64.62,64.53,64.58,20800.0,49.5178,49.5869,49.5178,49.5562,20800.0
2010-03-18 14:40:00,64.57,64.6,64.48,64.5,29600.0,49.5485,49.5715,49.4795,49.4948,29600.0
2010-03-18 14:50:00,64.5,64.53,64.46,64.53,20000.0,49.4948,49.5178,49.4641,49.5178,20000.0
2010-03-18 15:00:00,64.52,64.55,64.5,64.53,10600.0,49.5102,49.5332,49.4948,49.5178,10600.0
2010-03-18 15:10:00,64.52,64.54,64.48,64.52,11700.0,49.5102,49.5255,49.4795,49.5102,11700.0
2010-03-18 15:20:00,64.53,64.58,64.52,64.57,27100.0,49.5178,49.5562,49.5102,49.5485,27100.0
2010-03-18 15:30:00,64.57,64.62,64.56,64.59,27700.0,49.5485,49.5869,49.5409,49.5639,27700.0
2010-03-18 15:40:00,64.58,64.63,64.55,64.61,21800.0,49.5562,49.5946,49.5332,49.5792,21800.0
2010-03-18 15:50:00,64.61,64.63,64.56,64.57,68100.0,49.5792,49.5946,49.5409,49.5485,68100.0
2010-03-19 09:30:00,64.79,64.79,64.68,64.7,75800.0,49.7173,49.7173,49.6329,49.6483,75800.0
2010-03-19 09:40:00,64.7,64.7,64.55,64.59,27800.0,49.6483,49.6483,49.5332,49.5639,27800.0
2010-03-19 09:50:00,64.58,64.62,64.58,64.6,21100.0,49.5562,49.5869,49.5562,49.5715,21100.0
2010-03-19 10:00:00,64.61,64.62,64.45,64.46,92200.0,49.5792,49.5869,49.4564,49.4641,92200.0
2010-03-19 10:10:00,64.47,64.48,64.36,64.42,66000.0,49.4718,49.4795,49.3874,49.4334,66000.0
2010-03-19 10:20:00,64.41,64.41,64.29,64.32,36700.0,49.4257,49.4257,49.3337,49.3567,36700.0
2010-03-19 10:30:00,64.31,64.34,64.2,64.33,61000.0,49.349,49.372,49.2646,49.3644,61000.0
2010-03-19 10:40:00,64.33,64.36,64.29,64.34,19700.0,49.3644,49.3874,49.3337,49.372,19700.0
2010-03-19 10:50:00,64.34,64.34,64.28,64.28,35600.0,49.372,49.372,49.326,49.326,35600.0
2010-03-19 11:00:00,64.28,64.29,64.23,64.24,17500.0,49.326,49.3337,49.2876,49.2953,17500.0
2010-03-19 11:10:00,64.25,64.26,64.08,64.1,34800.0,49.303,49.3106,49.1725,49.1879,34800.0
2010-03-19 11:20:00,64.1,64.19,64.1,64.13,19200.0,49.1879,49.2569,49.1879,49.2109,19200.0
2010-03-19 11:30:00,64.13,64.14,64.09,64.13,29000.0,49.2109,49.2186,49.1802,49.2109,29000.0
2010-03-19 11:40:00,64.15,64.22,64.15,64.22,22100.0,49.2262,49.28,49.2262,49.28,22100.0
2010-03-19 11:50:00,64.22,64.24,64.21,64.22,17400.0,49.28,49.2953,49.2723,49.28,17400.0
2010-03-19 12:00:00,64.21,64.26,64.19,64.24,22600.0,49.2723,49.3106,49.2569,49.2953,22600.0
2010-03-19 12:10:00,64.23,64.25,64.13,64.14,22700.0,49.2876,49.303,49.2109,49.2186,22700.0
2010-03-19 12:20:00,64.14,64.22,64.13,64.17,40300.0,49.2186,49.28,49.2109,49.2416,40300.0
2010-03-19 12:30:00,64.16,64.19,64.14,64.16,25400.0,49.2339,49.2569,49.2186,49.2339,25400.0
2010-03-19 12:40:00,64.16,64.21,64.16,64.17,14100.0,49.2339,49.2723,49.2339,49.2416,14100.0
2010-03-19 12:50:00,64.17,64.18,64.13,64.17,20900.0,49.2416,49.2493,49.2109,49.2416,20900.0
2010-03-19 13:00:00,64.17,64.23,64.17,64.21,8300.0,49.2416,49.2876,49.2416,49.2723,8300.0
2010-03-19 13:10:00,64.21,64.21,64.19,64.19,12300.0,49.2723,49.2723,49.2569,49.2569,12300.0
2010-03-19 13:20:00,64.19,64.21,64.16,64.21,14000.0,49.2569,49.2723,49.2339,49.2723,14000.0
2010-03-19 13:30:00,64.21,64.21,64.13,64.13,13000.0,49.2723,49.2723,49.2109,49.2109,13000.0
2010-03-19 13:40:00,64.14,64.17,64.12,64.17,16600.0,49.2186,49.2416,49.2032,49.2416,16600.0
2010-03-19 13:50:00,64.17,64.21,64.15,64.21,35700.0,49.2416,49.2723,49.2262,49.2723,35700.0
2010-03-19 14:00:00,64.21,64.25,64.18,64.24,17300.0,49.2723,49.303,49.2493,49.2953,17300.0
2010-03-19 14:10:00,64.24,64.24,64.19,64.21,22000.0,49.2953,49.2953,49.2569,49.2723,22000.0
2010-03-19 14:20:00,64.24,64.3,64.24,64.28,15500.0,49.2953,49.3413,49.2953,49.326,15500.0
2010-03-19 14:30:00,64.27,64.27,64.22,64.22,12600.0,49.3183,49.3183,49.28,49.28,12600.0
2010-03-19 14:40:00,64.21,64.24,64.18,64.23,13800.0,49.2723,49.2953,49.2493,49.2876,13800.0
2010-03-19 14:50:00,64.23,64.23,64.18,64.18,6200.0,49.2876,49.2876,49.2493,49.2493,6200.0
2010-03-19 15:00:00,64.16,64.22,64.16,64.21,43400.0,49.2339,49.28,49.2339,49.2723,43400.0
2010-03-19 15:10:00,64.2,64.23,64.2,64.23,6000.0,49.2646,49.2876,49.2646,49.2876,6000.0
2010-03-19 15:20:00,64.22,64.22,64.18,64.18,42300.0,49.28,49.28,49.2493,49.2493,42300.0
2010-03-19 15:30:00,64.17,64.17,64.0,64.04,39700.0,49.2416,49.2416,49.1111,49.1418,39700.0
2010-03-19 15:40:00,64.04,64.21,63.99,64.19,73400.0,49.1418,49.2723,49.1035,49.2569,73400.0
2010-03-19 15:50:00,64.2,64.23,64.16,64.23,36000.0,49.2646,49.2876,49.2339,49.2876,36000.0
2010-03-22 09:30:00,63.85,63.97,63.82,63.95,50900.0,48.996,49.0881,48.973,49.0728,50900.0
2010-03-22 09:40:00,63.94,64.19,63.93,64.12,68200.0,49.0651,49.2569,49.0574,49.2032,68200.0
2010-03-22 09:50:00,64.12,64.28,64.11,64.21,49200.0,49.2032,49.326,49.1955,49.2723,49200.0
2010-03-22 10:00:00,64.2,64.29,64.16,64.2,43700.0,49.2646,49.3337,49.2339,49.2646,43700.0
2010-03-22 10:10:00,64.2,64.23,64.18,64.2,18500.0,49.2646,49.2876,49.2493,49.2646,18500.0
2010-03-22 10:20:00,64.22,64.46,64.22,64.44,66600.0,49.28,49.4641,49.28,49.4488,66600.0
2010-03-22 10:30:00,64.44,64.5,64.4,64.42,36500.0,49.4488,49.4948,49.4181,49.4334,36500.0
2010-03-22 10:40:00,64.44,64.48,64.42,64.46,29300.0,49.4488,49.4795,49.4334,49.4641,29300.0
2010-03-22 10:50:00,64.46,64.52,64.45,64.45,26200.0,49.4641,49.5102,49.4564,49.4564,26200.0
2010-03-22 11:00:00,64.46,64.54,64.46,64.53,36200.0,49.4641,49.5255,49.4641,49.5178,36200.0
2010-03-22 11:10:00,64.51,64.53,64.45,64.46,15700.0,49.5025,49.5178,49.4564,49.4641,15700.0
2010-03-22 11:20:00,64.45,64.48,64.45,64.47,6800.0,49.4564,49.4795,49.4564,49.4718,6800.0
2010-03-22 11:30:00,64.45,64.45,64.39,64.43,38000.0,49.4564,49.4564,49.4104,49.4411,38000.0
2010-03-22 11:40:00,64.43,64.48,64.41,64.47,15200.0,49.4411,49.4795,49.4257,49.4718,15200.0
2010-03-22 11:50:00,64.47,64.5,64.46,64.49,16000.0,49.4718,49.4948,49.4641,49.4871,16000.0
2010-03-22 12:00:00,64.5,64.5,64.41,64.45,20200.0,49.4948,49.4948,49.4257,49.4564,20200.0
2010-03-22 12:10:00,64.44,64.51,64.42,64.43,9300.0,49.4488,49.5025,49.4334,49.4411,9300.0
2010-03-22 12:20:00,64.43,64.5,64.42,64.48,74000.0,49.4411,49.4948,49.4334,49.4795,74000.0
2010-03-22 12:30:00,64.52,64.55,64.5,64.5,19800.0,49.5102,49.5332,49.4948,49.4948,19800.0
2010-03-22 12:40:00,64.51,64.52,64.46,64.48,7200.0,49.5025,49.5102,49.4641,49.4795,7200.0
2010-03-22 12:50:00,64.48,64.53,64.48,64.53,7200.0,49.4795,49.5178,49.4795,49.5178,7200.0
2010-03-22 13:00:00,64.54,64.67,64.54,64.64,54100.0,49.5255,49.6253,49.5255,49.6022,54100.0
2010-03-22 13:10:00,64.64,64.67,64.63,64.65,28000.0,49.6022,49.6253,49.5946,49.6099,28000.0
2010-03-22 13:20:00,64.65,64.65,64.59,64.59,5200.0,49.6099,49.6099,49.5639,49.5639,5200.0
2010-03-22 13:30:00,64.6,64.63,64.6,64.6,4900.0,49.5715,49.5946,49.5715,49.5715,4900.0
2010-03-22 13:40:00,64.59,64.61,64.58,64.61,9800.0,49.5639,49.5792,49.5562,49.5792,9800.0
2010-03-22 13:50:00,64.61,64.63,64.58,64.58,5000.0,49.5792,49.5946,49.5562,49.5562,5000.0
2010-03-22 14:00:00,64.57,64.59,64.54,64.55,13700.0,49.5485,49.5639,49.5255,49.5332,13700.0
2010-03-22 14:10:00,64.55,64.58,64.51,64.57,11300.0,49.5332,49.5562,49.5025,49.5485,11300.0
2010-03-22 14:20:00,64.58,64.6,64.56,64.59,18000.0,49.5562,49.5715,49.5409,49.5639,18000.0
2010-03-22 14:30:00,64.6,64.67,64.6,64.67,19900.0,49.5715,49.6253,49.5715,49.6253,19900.0
2010-03-22 14:40:00,64.67,64.71,64.67,64.69,7700.0,49.6253,49.656,49.6253,49.6406,7700.0
2010-03-22 14:50:00,64.7,64.71,64.65,64.65,11200.0,49.6483,49.656,49.6099,49.6099,11200.0
2010-03-22 15:00:00,64.67,64.67,64.6,64.62,16800.0,49.6253,49.6253,49.5715,49.5869,16800.0
2010-03-22 15:10:00,64.62,64.69,64.62,64.67,26100.0,49.5869,49.6406,49.5869,49.6253,26100.0
2010-03-22 15:20:00,64.66,64.72,64.66,64.68,31000.0,49.6176,49.6636,49.6176,49.6329,31000.0
2010-03-22 15:30:00,64.66,64.67,64.6,64.64,22700.0,49.6176,49.6253,49.5715,49.6022,22700.0
2010-03-22 15:40:00,64.63,64.68,64.62,64.68,21300.0,49.5946,49.6329,49.5869,49.6329,21300.0
2010-03-22 15:50:00,64.67,64.67,64.57,64.62,35500.0,49.6253,49.6253,49.5485,49.5869,35500.0
2010-03-23 09:30:00,64.71,64.76,64.59,64.63,41200.0,49.656,49.6943,49.5639,49.5946,41200.0
2010-03-23 09:40:00,64.62,64.67,64.53,64.6,20900.0,49.5869,49.6253,49.5178,49.5715,20900.0
2010-03-23 09:50:00,64.59,64.67,64.59,64.66,11700.0,49.5639,49.6253,49.5639,49.6176,11700.0
2010-03-23 10:00:00,64.65,64.74,64.58,64.68,39400.0,49.6099,49.679,49.5562,49.6329,39400.0
2010-03-23 10:10:00,64.71,64.79,64.68,64.79,21300.0,49.656,49.7173,49.6329,49.7173,21300.0
2010-03-23 10:20:00,64.78,64.83,64.75,64.77,24900.0,49.7097,49.748,49.6867,49.702,24900.0
2010-03-23 10:30:00,64.78,64.79,64.72,64.72,31000.0,49.7097,49.7173,49.6636,49.6636,31000.0
2010-03-23 10:40:00,64.73,64.77,64.71,64.73,9600.0,49.6713,49.702,49.656,49.6713,9600.0
2010-03-23 10:50:00,64.73,64.77,64.6,64.62,26400.0,49.6713,49.702,49.5715,49.5869,26400.0
2010-03-23 11:00:00,64.6,64.6,64.51,64.56,33900.0,49.5715,49.5715,49.5025,49.5409,33900.0
2010-03-23 11:10:00,64.57,64.63,64.55,64.61,15500.0,49.5485,49.5946,49.5332,49.5792,15500.0
2010-03-23 11:20:00,64.61,64.64,64.55,64.6,14300.0,49.5792,49.6022,49.5332,49.5715,14300.0
2010-03-23 11:30:00,64.62,64.65,64.6,64.62,10400.0,49.5869,49.6099,49.5715,49.5869,10400.0
2010-03-23 11:40:00,64.62,64.68,64.58,64.65,16400.0,49.5869,49.6329,49.5562,49.6099,16400.0
2010-03-23 11:50:00,64.65,64.72,64.65,64.7,15900.0,49.6099,49.6636,49.6099,49.6483,15900.0
2010-03-23 12:00:00,64.7,64.78,64.69,64.76,16700.0,49.6483,49.7097,49.6406,49.6943,16700.0
2010-03-23 12:10:00,64.75,64.81,64.73,64.75,29900.0,49.6867,49.7327,49.6713,49.6867,29900.0
2010-03-23 12:20:00,64.74,64.76,64.73,64.75,10000.0,49.679,49.6943,49.6713,49.6867,10000.0
2010-03-23 12:30:00,64.77,64.78,64.7,64.71,24500.0,49.702,49.7097,49.6483,49.656,24500.0
2010-03-23 12:40:00,64.72,64.74,64.7,64.71,4700.0,49.6636,49.679,49.6483,49.656,4700.0
2010-03-23 12:50:00,64.72,64.75,64.72,64.73,7800.0,49.6636,49.6867,49.6636,49.6713,7800.0
2010-03-23 13:00:00,64.74,64.79,64.74,64.77,11700.0,49.679,49.7173,49.679,49.702,11700.0
2010-03-23 13:10:00,64.77,64.79,64.75,64.78,17100.0,49.702,49.7173,49.6867,49.7097,17100.0
2010-03-23 13:20:00,64.78,64.83,64.78,64.81,14000.0,49.7097,49.748,49.7097,49.7327,14000.0
2010-03-23 13:30:00,64.8,64.81,64.79,64.81,4000.0,49.725,49.7327,49.7173,49.7327,4000.0
2010-03-23 13:40:00,64.81,64.81,64.71,64.73,16300.0,49.7327,49.7327,49.656,49.6713,16300.0
2010-03-23 13:50:00,64.73,64.77,64.7,64.7,9200.0,49.6713,49.702,49.6483,49.6483,9200.0
2010-03-23 14:00:00,64.71,64.76,64.71,64.76,10500.0,49.656,49.6943,49.656,49.6943,10500.0
2010-03-23 14:10:00,64.75,64.8,64.75,64.79,9000.0,49.6867,49.725,49.6867,49.7173,9000.0
2010-03-23 14:20:00,64.8,64.84,64.79,64.84,9200.0,49.725,49.7557,49.7173,49.7557,9200.0
2010-03-23 14:30:00,64.83,64.84,64.8,64.81,19600.0,49.748,49.7557,49.725,49.7327,19600.0
2010-03-23 14:40:00,64.81,64.86,64.81,64.84,26600.0,49.7327,49.7711,49.7327,49.7557,26600.0
2010-03-23 14:50:00,64.84,64.84,64.79,64.84,12700.0,49.7557,49.7557,49.7173,49.7557,12700.0
2010-03-23 15:00:00,64.84,64.96,64.81,64.92,34200.0,49.7557,49.8478,49.7327,49.8171,34200.0
2010-03-23 15:10:00,64.92,65.04,64.91,65.0,66800.0,49.8171,49.9092,49.8094,49.8785,66800.0
2010-03-23 15:20:00,65.01,65.08,65.01,65.07,37800.0,49.8862,49.9399,49.8862,49.9322,37800.0
2010-03-23 15:30:00,65.06,65.11,65.04,65.08,34800.0,49.9245,49.9629,49.9092,49.9399,34800.0
2010-03-23 15:40:00,65.09,65.1,65.05,65.09,13900.0,49.9476,49.9552,49.9169,49.9476,13900.0
2010-03-23 15:50:00,65.09,65.12,65.07,65.07,65900.0,49.9476,49.9706,49.9322,49.9322,65900.0
2010-03-24 09:30:00,64.58,64.67,64.55,64.62,37600.0,49.7426,49.8119,49.7195,49.7734,37600.0
2010-03-24 09:40:00,64.62,64.71,64.59,64.71,36600.0,49.7734,49.8427,49.7503,49.8427,36600.0
2010-03-24 09:50:00,64.7,64.73,64.61,64.64,43500.0,49.835,49.8581,49.7657,49.7888,43500.0
2010-03-24 10:00:00,64.64,64.71,64.55,64.71,104000.0,49.7888,49.8427,49.7195,49.8427,104000.0
2010-03-24 10:10:00,64.72,64.78,64.72,64.76,65100.0,49.8504,49.8966,49.8504,49.8812,65100.0
2010-03-24 10:20:00,64.75,64.79,64.67,64.69,32000.0,49.8735,49.9043,49.8119,49.8273,32000.0
2010-03-24 10:30:00,64.68,64.79,64.63,64.77,64800.0,49.8196,49.9043,49.7811,49.8889,64800.0
2010-03-24 10:40:00,64.73,64.74,64.68,64.74,38600.0,49.8581,49.8658,49.8196,49.8658,38600.0
2010-03-24 10:50:00,64.74,64.76,64.68,64.68,31100.0,49.8658,49.8812,49.8196,49.8196,31100.0
2010-03-24 11:00:00,64.69,64.72,64.59,64.6,29000.0,49.8273,49.8504,49.7503,49.758,29000.0
2010-03-24 11:10:00,64.6,64.61,64.4,64.45,128800.0,49.758,49.7657,49.604,49.6425,128800.0
2010-03-24 11:20:00,64.45,64.52,64.42,64.51,36700.0,49.6425,49.6964,49.6194,49.6887,36700.0
2010-03-24 11:30:00,64.54,64.54,64.49,64.52,23500.0,49.7118,49.7118,49.6733,49.6964,23500.0
2010-03-24 11:40:00,64.52,64.57,64.52,64.54,9600.0,49.6964,49.7349,49.6964,49.7118,9600.0
2010-03-24 11:50:00,64.54,64.6,64.52,64.6,19700.0,49.7118,49.758,49.6964,49.758,19700.0
2010-03-24 12:00:00,64.61,64.67,64.61,64.63,31800.0,49.7657,49.8119,49.7657,49.7811,31800.0
2010-03-24 12:10:00,64.65,64.65,64.6,64.62,19700.0,49.7965,49.7965,49.758,49.7734,19700.0
2010-03-24 12:20:00,64.61,64.66,64.6,64.65,14100.0,49.7657,49.8042,49.758,49.7965,14100.0
2010-03-24 12:30:00,64.65,64.71,64.65,64.67,23600.0,49.7965,49.8427,49.7965,49.8119,23600.0
2010-03-24 12:40:00,64.66,64.73,64.65,64.71,57900.0,49.8042,49.8581,49.7965,49.8427,57900.0
2010-03-24 12:50:00,64.72,64.72,64.65,64.66,41300.0,49.8504,49.8504,49.7965,49.8042,41300.0
2010-03-24 13:00:00,64.65,64.66,64.5,64.56,66000.0,49.7965,49.8042,49.681,49.7272,66000.0
2010-03-24 13:10:00,64.56,64.59,64.46,64.48,49200.0,49.7272,49.7503,49.6502,49.6656,49200.0
2010-03-24 13:20:00,64.47,64.53,64.47,64.53,23200.0,49.6579,49.7041,49.6579,49.7041,23200.0
2010-03-24 13:30:00,64.55,64.58,64.53,64.56,20400.0,49.7195,49.7426,49.7041,49.7272,20400.0
2010-03-24 13:40:00,64.55,64.57,64.41,64.43,44000.0,49.7195,49.7349,49.6117,49.6271,44000.0
2010-03-24 13:50:00,64.43,64.51,64.4,64.51,39800.0,49.6271,49.6887,49.604,49.6887,39800.0
2010-03-24 14:00:00,64.5,64.53,64.46,64.49,21400.0,49.681,49.7041,49.6502,49.6733,21400.0
2010-03-24 14:10:00,64.5,64.58,64.5,64.55,54500.0,49.681,49.7426,49.681,49.7195,54500.0
2010-03-24 14:20:00,64.54,64.59,64.52,64.53,23400.0,49.7118,49.7503,49.6964,49.7041,23400.0
2010-03-24 14:30:00,64.53,64.57,64.5,64.5,26100.0,49.7041,49.7349,49.681,49.681,26100.0
2010-03-24 14:40:00,64.5,64.57,64.49,64.52,67300.0,49.681,49.7349,49.6733,49.6964,67300.0
2010-03-24 14:50:00,64.52,64.55,64.47,64.49,25500.0,49.6964,49.7195,49.6579,49.6733,25500.0
2010-03-24 15:00:00,64.49,64.56,64.46,64.53,19000.0,49.6733,49.7272,49.6502,49.7041,19000.0
2010-03-24 15:10:00,64.53,64.54,64.45,64.52,43400.0,49.7041,49.7118,49.6425,49.6964,43400.0
2010-03-24 15:20:00,64.52,64.58,64.51,64.54,17100.0,49.6964,49.7426,49.6887,49.7118,17100.0
2010-03-24 15:30:00,64.54,64.65,64.54,64.6,28200.0,49.7118,49.7965,49.7118,49.758,28200.0
2010-03-24 15:40:00,64.59,64.6,64.54,64.55,47100.0,49.7503,49.758,49.7118,49.7195,47100.0
2010-03-24 15:50:00,64.55,64.55,64.49,64.5,62300.0,49.7195,49.7195,49.6733,49.681,62300.0
2010-03-25 09:30:00,64.95,65.01,64.91,64.92,57600.0,50.0276,50.0738,49.9968,50.0045,57600.0
2010-03-25 09:40:00,64.9,64.95,64.84,64.85,51600.0,49.9891,50.0276,49.9429,49.9506,51600.0
2010-03-25 09:50:00,64.83,64.9,64.83,64.86,41800.0,49.9352,49.9891,49.9352,49.9583,41800.0
2010-03-25 10:00:00,64.87,64.92,64.73,64.79,154000.0,49.966,50.0045,49.8581,49.9043,154000.0
2010-03-25 10:10:00,64.8,64.9,64.79,64.9,114900.0,49.9121,49.9891,49.9043,49.9891,114900.0
2010-03-25 10:20:00,64.9,64.94,64.85,64.85,18000.0,49.9891,50.0199,49.9506,49.9506,18000.0
2010-03-25 10:30:00,64.85,64.88,64.83,64.88,27000.0,49.9506,49.9737,49.9352,49.9737,27000.0
2010-03-25 10:40:00,64.88,64.92,64.84,64.89,63600.0,49.9737,50.0045,49.9429,49.9814,63600.0
2010-03-25 10:50:00,64.91,64.92,64.85,64.89,32300.0,49.9968,50.0045,49.9506,49.9814,32300.0
2010-03-25 11:00:00,64.89,64.95,64.89,64.94,48000.0,49.9814,50.0276,49.9814,50.0199,48000.0
2010-03-25 11:10:00,64.94,65.09,64.94,65.07,59400.0,50.0199,50.1354,50.0199,50.12,59400.0
2010-03-25 11:20:00,65.08,65.11,65.07,65.11,33700.0,50.1277,50.1508,50.12,50.1508,33700.0
2010-03-25 11:30:00,65.1,65.16,65.1,65.13,51900.0,50.1431,50.1893,50.1431,50.1662,51900.0
2010-03-25 11:40:00,65.13,65.16,65.11,65.11,36200.0,50.1662,50.1893,50.1508,50.1508,36200.0
2010-03-25 11:50:00,65.11,65.13,65.1,65.13,27400.0,50.1508,50.1662,50.1431,50.1662,27400.0
2010-03-25 12:00:00,65.12,65.15,65.08,65.12,31400.0,50.1585,50.1816,50.1277,50.1585,31400.0
2010-03-25 12:10:00,65.12,65.12,65.01,65.05,43300.0,50.1585,50.1585,50.0738,50.1046,43300.0
2010-03-25 12:20:00,65.05,65.07,65.04,65.06,6500.0,50.1046,50.12,50.0969,50.1123,6500.0
2010-03-25 12:30:00,65.07,65.11,65.07,65.1,24100.0,50.12,50.1508,50.12,50.1431,24100.0
2010-03-25 12:40:00,65.11,65.19,65.11,65.15,35600.0,50.1508,50.2124,50.1508,50.1816,35600.0
2010-03-25 12:50:00,65.15,65.17,65.12,65.12,21100.0,50.1816,50.197,50.1585,50.1585,21100.0
2010-03-25 13:00:00,65.11,65.14,65.07,65.14,9900.0,50.1508,50.1739,50.12,50.1739,9900.0
2010-03-25 13:10:00,65.14,65.15,65.12,65.13,14000.0,50.1739,50.1816,50.1585,50.1662,14000.0
2010-03-25 13:20:00,65.13,65.17,65.1,65.1,25100.0,50.1662,50.197,50.1431,50.1431,25100.0
2010-03-25 13:30:00,65.09,65.1,64.98,65.01,43000.0,50.1354,50.1431,50.0507,50.0738,43000.0
2010-03-25 13:40:00,65.0,65.0,64.9,64.91,41100.0,50.0661,50.0661,49.9891,49.9968,41100.0
2010-03-25 13:50:00,64.91,64.94,64.8,64.85,84000.0,49.9968,50.0199,49.9121,49.9506,84000.0
2010-03-25 14:00:00,64.86,64.91,64.82,64.87,31800.0,49.9583,49.9968,49.9275,49.966,31800.0
2010-03-25 14:10:00,64.88,64.92,64.83,64.89,21500.0,49.9737,50.0045,49.9352,49.9814,21500.0
2010-03-25 14:20:00,64.91,64.91,64.69,64.71,68700.0,49.9968,49.9968,49.8273,49.8427,68700.0
2010-03-25 14:30:00,64.68,64.76,64.68,64.76,20700.0,49.8196,49.8812,49.8196,49.8812,20700.0
2010-03-25 14:40:00,64.76,64.78,64.66,64.66,56300.0,49.8812,49.8966,49.8042,49.8042,56300.0
2010-03-25 14:50:00,64.67,64.74,64.63,64.72,41000.0,49.8119,49.8658,49.7811,49.8504,41000.0
2010-03-25 15:00:00,64.73,64.89,64.73,64.85,45600.0,49.8581,49.9814,49.8581,49.9506,45600.0
2010-03-25 15:10:00,64.85,64.87,64.79,64.81,19700.0,49.9506,49.966,49.9043,49.9198,19700.0
2010-03-25 15:20:00,64.82,64.82,64.73,64.73,21600.0,49.9275,49.9275,49.8581,49.8581,21600.0
2010-03-25 15:30:00,64.73,64.73,64.54,64.54,57200.0,49.8581,49.8581,49.7118,49.7118,57200.0
2010-03-25 15:40:00,64.54,64.58,64.38,64.38,75500.0,49.7118,49.7426,49.5885,49.5885,75500.0
2010-03-25 15:50:00,64.37,64.46,64.31,64.37,79300.0,49.5808,49.6502,49.5346,49.5808,79300.0
2010-03-26 09:30:00,64.5,64.6,64.47,64.51,66200.0,49.681,49.758,49.6579,49.6887,66200.0
2010-03-26 09:40:00,64.52,64.53,64.41,64.53,30500.0,49.6964,49.7041,49.6117,49.7041,30500.0
2010-03-26 09:50:00,64.54,64.64,64.53,64.56,77000.0,49.7118,49.7888,49.7041,49.7272,77000.0
2010-03-26 10:00:00,64.56,64.75,64.56,64.71,68100.0,49.7272,49.8735,49.7272,49.8427,68100.0
2010-03-26 10:10:00,64.69,64.71,64.65,64.71,30300.0,49.8273,49.8427,49.7965,49.8427,30300.0
2010-03-26 10:20:00,64.71,64.75,64.65,64.73,50700.0,49.8427,49.8735,49.7965,49.8581,50700.0
2010-03-26 10:30:00,64.73,64.78,64.68,64.7,29500.0,49.8581,49.8966,49.8196,49.835,29500.0
2010-03-26 10:40:00,64.7,64.72,64.65,64.7,16200.0,49.835,49.8504,49.7965,49.835,16200.0
2010-03-26 10:50:00,64.7,64.74,64.61,64.63,29400.0,49.835,49.8658,49.7657,49.7811,29400.0
2010-03-26 11:00:00,64.64,64.7,64.64,64.64,21400.0,49.7888,49.835,49.7888,49.7888,21400.0
2010-03-26 11:10:00,64.65,64.72,64.63,64.71,18500.0,49.7965,49.8504,49.7811,49.8427,18500.0
2010-03-26 11:20:00,64.68,64.74,64.68,64.69,17100.0,49.8196,49.8658,49.8196,49.8273,17100.0
2010-03-26 11:30:00,64.7,64.73,64.68,64.68,12500.0,49.835,49.8581,49.8196,49.8196,12500.0
2010-03-26 11:40:00,64.67,64.68,64.64,64.66,20000.0,49.8119,49.8196,49.7888,49.8042,20000.0
2010-03-26 11:50:00,64.66,64.67,64.62,64.63,9600.0,49.8042,49.8119,49.7734,49.7811,9600.0
2010-03-26 12:00:00,64.63,64.68,64.62,64.65,15500.0,49.7811,49.8196,49.7734,49.7965,15500.0
2010-03-26 12:10:00,64.64,64.65,64.63,64.63,17900.0,49.7888,49.7965,49.7811,49.7811,17900.0
2010-03-26 12:20:00,64.63,64.64,64.39,64.42,73600.0,49.7811,49.7888,49.5963,49.6194,73600.0
2010-03-26 12:30:00,64.42,64.44,64.34,64.39,64200.0,49.6194,49.6348,49.5577,49.5963,64200.0
2010-03-26 12:40:00,64.4,64.43,64.31,64.31,41900.0,49.604,49.6271,49.5346,49.5346,41900.0
2010-03-26 12:50:00,64.31,64.39,64.22,64.29,70600.0,49.5346,49.5963,49.4653,49.5192,70600.0
2010-03-26 13:00:00,64.27,64.3,64.07,64.09,55600.0,49.5038,49.5269,49.3498,49.3652,55600.0
2010-03-26 13:10:00,64.11,64.21,64.11,64.21,72000.0,49.3806,49.4576,49.3806,49.4576,72000.0
2010-03-26 13:20:00,64.21,64.3,64.2,64.24,40100.0,49.4576,49.5269,49.4499,49.4807,40100.0
2010-03-26 13:30:00,64.23,64.29,64.19,64.27,49500.0,49.473,49.5192,49.4422,49.5038,49500.0
2010-03-26 13:40:00,64.27,64.34,64.22,64.22,116600.0,49.5038,49.5577,49.4653,49.4653,116600.0
2010-03-26 13:50:00,64.22,64.26,64.21,64.24,33800.0,49.4653,49.4961,49.4576,49.4807,33800.0
2010-03-26 14:00:00,64.23,64.26,64.14,64.26,66500.0,49.473,49.4961,49.4037,49.4961,66500.0
2010-03-26 14:10:00,64.26,64.35,64.23,64.31,72100.0,49.4961,49.5654,49.473,49.5346,72100.0
2010-03-26 14:20:00,64.31,64.41,64.27,64.4,72700.0,49.5346,49.6117,49.5038,49.604,72700.0
2010-03-26 14:30:00,64.39,64.44,64.37,64.43,30200.0,49.5963,49.6348,49.5808,49.6271,30200.0
2010-03-26 14:40:00,64.42,64.46,64.33,64.33,38200.0,49.6194,49.6502,49.55,49.55,38200.0
2010-03-26 14:50:00,64.33,64.36,64.29,64.31,93400.0,49.55,49.5731,49.5192,49.5346,93400.0
2010-03-26 15:00:00,64.31,64.35,64.26,64.27,38000.0,49.5346,49.5654,49.4961,49.5038,38000.0
2010-03-26 15:10:00,64.28,64.35,64.25,64.34,59600.0,49.5115,49.5654,49.4884,49.5577,59600.0
2010-03-26 15:20:00,64.34,64.34,64.24,64.3,78800.0,49.5577,49.5577,49.4807,49.5269,78800.0
2010-03-26 15:30:00,64.31,64.33,64.25,64.32,93800.0,49.5346,49.55,49.4884,49.5423,93800.0
2010-03-26 15:40:00,64.31,64.34,64.26,64.31,71100.0,49.5346,49.5577,49.4961,49.5346,71100.0
2010-03-26 15:50:00,64.31,64.4,64.31,64.38,83300.0,49.5346,49.604,49.5346,49.5885,83300.0
2010-03-29 09:30:00,64.64,64.76,64.64,64.73,32100.0,49.7888,49.8812,49.7888,49.8581,32100.0
2010-03-29 09:40:00,64.74,64.78,64.67,64.74,44100.0,49.8658,49.8966,49.8119,49.8658,44100.0
2010-03-29 09:50:00,64.74,64.8,64.61,64.62,205700.0,49.8658,49.9121,49.7657,49.7734,205700.0
2010-03-29 10:00:00,64.63,64.68,64.58,64.67,44400.0,49.7811,49.8196,49.7426,49.8119,44400.0
2010-03-29 10:10:00,64.66,64.73,64.66,64.68,67900.0,49.8042,49.8581,49.8042,49.8196,67900.0
2010-03-29 10:20:00,64.66,64.67,64.6,64.64,41900.0,49.8042,49.8119,49.758,49.7888,41900.0
2010-03-29 10:30:00,64.64,64.69,64.55,64.68,72000.0,49.7888,49.8273,49.7195,49.8196,72000.0
2010-03-29 10:40:00,64.68,64.72,64.67,64.71,28300.0,49.8196,49.8504,49.8119,49.8427,28300.0
2010-03-29 10:50:00,64.72,64.74,64.66,64.74,13500.0,49.8504,49.8658,49.8042,49.8658,13500.0
2010-03-29 11:00:00,64.74,64.77,64.73,64.77,22900.0,49.8658,49.8889,49.8581,49.8889,22900.0
2010-03-29 11:10:00,64.78,64.8,64.76,64.77,33100.0,49.8966,49.9121,49.8812,49.8889,33100.0
2010-03-29 11:20:00,64.77,64.85,64.75,64.82,29800.0,49.8889,49.9506,49.8735,49.9275,29800.0
2010-03-29 11:30:00,64.82,64.83,64.76,64.78,12300.0,49.9275,49.9352,49.8812,49.8966,12300.0
2010-03-29 11:40:00,64.77,64.8,64.77,64.78,18500.0,49.8889,49.9121,49.8889,49.8966,18500.0
2010-03-29 11:50:00,64.78,64.79,64.74,64.78,19200.0,49.8966,49.9043,49.8658,49.8966,19200.0
2010-03-29 12:00:00,64.78,64.79,64.75,64.77,15300.0,49.8966,49.9043,49.8735,49.8889,15300.0
2010-03-29 12:10:00,64.76,64.79,64.75,64.75,11800.0,49.8812,49.9043,49.8735,49.8735,11800.0
2010-03-29 12:20:00,64.74,64.74,64.7,64.73,10600.0,49.8658,49.8658,49.835,49.8581,10600.0
2010-03-29 12:30:00,64.74,64.76,64.71,64.71,5200.0,49.8658,49.8812,49.8427,49.8427,5200.0
2010-03-29 12:40:00,64.71,64.73,64.65,64.72,8600.0,49.8427,49.8581,49.7965,49.8504,8600.0
2010-03-29 12:50:00,64.69,64.72,64.67,64.67,7400.0,49.8273,49.8504,49.8119,49.8119,7400.0
2010-03-29 13:00:00,64.67,64.71,64.67,64.69,6900.0,49.8119,49.8427,49.8119,49.8273,6900.0
2010-03-29 13:10:00,64.71,64.74,64.71,64.71,4500.0,49.8427,49.8658,49.8427,49.8427,4500.0
2010-03-29 13:20:00,64.72,64.75,64.72,64.73,56700.0,49.8504,49.8735,49.8504,49.8581,56700.0
2010-03-29 13:30:00,64.73,64.75,64.66,64.69,41400.0,49.8581,49.8735,49.8042,49.8273,41400.0
2010-03-29 13:40:00,64.68,64.72,64.63,64.7,36400.0,49.8196,49.8504,49.7811,49.835,36400.0
2010-03-29 13:50:00,64.71,64.73,64.71,64.71,14300.0,49.8427,49.8581,49.8427,49.8427,14300.0
2010-03-29 14:00:00,64.69,64.71,64.68,64.7,16400.0,49.8273,49.8427,49.8196,49.835,16400.0
2010-03-29 14:10:00,64.7,64.74,64.68,64.71,15600.0,49.835,49.8658,49.8196,49.8427,15600.0
2010-03-29 14:20:00,64.7,64.7,64.62,64.66,42000.0,49.835,49.835,49.7734,49.8042,42000.0
2010-03-29 14:30:00,64.67,64.72,64.66,64.7,35800.0,49.8119,49.8504,49.8042,49.835,35800.0
2010-03-29 14:40:00,64.69,64.71,64.67,64.7,35700.0,49.8273,49.8427,49.8119,49.835,35700.0
2010-03-29 14:50:00,64.71,64.74,64.68,64.74,44800.0,49.8427,49.8658,49.8196,49.8658,44800.0
2010-03-29 15:00:00,64.75,64.77,64.73,64.75,49300.0,49.8735,49.8889,49.8581,49.8735,49300.0
2010-03-29 15:10:00,64.76,64.79,64.74,64.78,31400.0,49.8812,49.9043,49.8658,49.8966,31400.0
2010-03-29 15:20:00,64.78,64.8,64.77,64.78,50200.0,49.8966,49.9121,49.8889,49.8966,50200.0
2010-03-29 15:30:00,64.77,64.78,64.73,64.77,38200.0,49.8889,49.8966,49.8581,49.8889,38200.0
2010-03-29 15:40:00,64.77,64.8,64.74,64.75,42800.0,49.8889,49.9121,49.8658,49.8735,42800.0
2010-03-29 15:50:00,64.76,64.78,64.72,64.78,119800.0,49.8812,49.8966,49.8504,49.8966,119800.0
2010-03-30 09:30:00,64.83,64.89,64.79,64.8,48400.0,49.9352,49.9814,49.9043,49.9121,48400.0
2010-03-30 09:40:00,64.8,64.88,64.78,64.88,206000.0,49.9121,49.9737,49.8966,49.9737,206000.0
2010-03-30 09:50:00,64.88,65.01,64.88,64.98,192400.0,49.9737,50.0738,49.9737,50.0507,192400.0
2010-03-30 10:00:00,64.99,65.03,64.93,64.98,94400.0,50.0584,50.0892,50.0122,50.0507,94400.0
2010-03-30 10:10:00,64.98,65.0,64.84,64.85,58400.0,50.0507,50.0661,49.9429,49.9506,58400.0
2010-03-30 10:20:00,64.85,64.88,64.8,64.85,37900.0,49.9506,49.9737,49.9121,49.9506,37900.0
2010-03-30 10:30:00,64.85,64.9,64.85,64.9,32200.0,49.9506,49.9891,49.9506,49.9891,32200.0
2010-03-30 10:40:00,64.9,64.92,64.85,64.88,30700.0,49.9891,50.0045,49.9506,49.9737,30700.0
2010-03-30 10:50:00,64.85,64.89,64.84,64.86,25100.0,49.9506,49.9814,49.9429,49.9583,25100.0
2010-03-30 11:00:00,64.84,64.84,64.62,64.68,42700.0,49.9429,49.9429,49.7734,49.8196,42700.0
2010-03-30 11:10:00,64.67,64.67,64.57,64.59,47700.0,49.8119,49.8119,49.7349,49.7503,47700.0
2010-03-30 11:20:00,64.6,64.63,64.53,64.63,43800.0,49.758,49.7811,49.7041,49.7811,43800.0
2010-03-30 11:30:00,64.6,64.63,64.56,64.6,18100.0,49.758,49.7811,49.7272,49.758,18100.0
2010-03-30 11:40:00,64.62,64.72,64.62,64.71,21000.0,49.7734,49.8504,49.7734,49.8427,21000.0
2010-03-30 11:50:00,64.71,64.72,64.68,64.7,16100.0,49.8427,49.8504,49.8196,49.835,16100.0
2010-03-30 12:00:00,64.7,64.74,64.68,64.71,14900.0,49.835,49.8658,49.8196,49.8427,14900.0
2010-03-30 12:10:00,64.72,64.73,64.66,64.68,20600.0,49.8504,49.8581,49.8042,49.8196,20600.0
2010-03-30 12:20:00,64.69,64.79,64.68,64.79,63000.0,49.8273,49.9043,49.8196,49.9043,63000.0
2010-03-30 12:30:00,64.79,64.8,64.75,64.75,73000.0,49.9043,49.9121,49.8735,49.8735,73000.0
2010-03-30 12:40:00,64.76,64.79,64.76,64.76,35000.0,49.8812,49.9043,49.8812,49.8812,35000.0
2010-03-30 12:50:00,64.75,64.8,64.74,64.79,15000.0,49.8735,49.9121,49.8658,49.9043,15000.0
2010-03-30 13:00:00,64.78,64.79,64.73,64.75,18600.0,49.8966,49.9043,49.8581,49.8735,18600.0
2010-03-30 13:10:00,64.75,64.76,64.71,64.71,8900.0,49.8735,49.8812,49.8427,49.8427,8900.0
2010-03-30 13:20:00,64.71,64.71,64.63,64.68,18700.0,49.8427,49.8427,49.7811,49.8196,18700.0
2010-03-30 13:30:00,64.67,64.71,64.66,64.67,18500.0,49.8119,49.8427,49.8042,49.8119,18500.0
2010-03-30 13:40:00,64.67,64.69,64.62,64.68,22700.0,49.8119,49.8273,49.7734,49.8196,22700.0
2010-03-30 13:50:00,64.69,64.74,64.69,64.71,15900.0,49.8273,49.8658,49.8273,49.8427,15900.0
2010-03-30 14:00:00,64.7,64.72,64.69,64.72,7800.0,49.835,49.8504,49.8273,49.8504,7800.0
2010-03-30 14:10:00,64.72,64.75,64.71,64.71,10000.0,49.8504,49.8735,49.8427,49.8427,10000.0
2010-03-30 14:20:00,64.71,64.74,64.71,64.73,8800.0,49.8427,49.8658,49.8427,49.8581,8800.0
2010-03-30 14:30:00,64.74,64.82,64.74,64.82,18900.0,49.8658,49.9275,49.8658,49.9275,18900.0
2010-03-30 14:40:00,64.83,64.83,64.8,64.81,114700.0,49.9352,49.9352,49.9121,49.9198,114700.0
2010-03-30 14:50:00,64.81,64.88,64.81,64.82,24200.0,49.9198,49.9737,49.9198,49.9275,24200.0
2010-03-30 15:00:00,64.84,64.86,64.81,64.81,183000.0,49.9429,49.9583,49.9198,49.9198,183000.0
2010-03-30 15:10:00,64.82,64.83,64.8,64.82,19500.0,49.9275,49.9352,49.9121,49.9275,19500.0
2010-03-30 15:20:00,64.81,64.84,64.77,64.83,21500.0,49.9198,49.9429,49.8889,49.9352,21500.0
2010-03-30 15:30:00,64.83,64.89,64.83,64.83,34800.0,49.9352,49.9814,49.9352,49.9352,34800.0
2010-03-30 15:40:00,64.83,64.86,64.77,64.82,40000.0,49.9352,49.9583,49.8889,49.9275,40000.0
2010-03-30 15:50:00,64.81,64.81,64.77,64.8,89800.0,49.9198,49.9198,49.8889,49.9121,89800.0
2010-03-31 09:30:00,64.57,64.67,64.54,64.63,53900.0,49.7349,49.8119,49.7118,49.7811,53900.0
2010-03-31 09:40:00,64.65,64.69,64.39,64.39,96400.0,49.7965,49.8273,49.5963,49.5963,96400.0
2010-03-31 09:50:00,64.4,64.52,64.38,64.52,36200.0,49.604,49.6964,49.5885,49.6964,36200.0
2010-03-31 10:00:00,64.51,64.61,64.49,64.61,76900.0,49.6887,49.7657,49.6733,49.7657,76900.0
2010-03-31 10:10:00,64.6,64.6,64.52,64.59,37000.0,49.758,49.758,49.6964,49.7503,37000.0
2010-03-31 10:20:00,64.59,64.75,64.59,64.72,113700.0,49.7503,49.8735,49.7503,49.8504,113700.0
2010-03-31 10:30:00,64.73,64.79,64.71,64.75,73800.0,49.8581,49.9043,49.8427,49.8735,73800.0
2010-03-31 10:40:00,64.75,64.77,64.64,64.68,22000.0,49.8735,49.8889,49.7888,49.8196,22000.0
2010-03-31 10:50:00,64.68,64.7,64.64,64.7,17900.0,49.8196,49.835,49.7888,49.835,17900.0
2010-03-31 11:00:00,64.69,64.7,64.61,64.68,38800.0,49.8273,49.835,49.7657,49.8196,38800.0
2010-03-31 11:10:00,64.68,64.68,64.65,64.65,14700.0,49.8196,49.8196,49.7965,49.7965,14700.0
2010-03-31 11:20:00,64.65,64.72,64.63,64.7,14400.0,49.7965,49.8504,49.7811,49.835,14400.0
2010-03-31 11:30:00,64.7,64.78,64.69,64.77,21900.0,49.835,49.8966,49.8273,49.8889,21900.0
2010-03-31 11:40:00,64.79,64.84,64.78,64.82,23700.0,49.9043,49.9429,49.8966,49.9275,23700.0
2010-03-31 11:50:00,64.83,64.84,64.8,64.82,7500.0,49.9352,49.9429,49.9121,49.9275,7500.0
2010-03-31 12:00:00,64.81,64.81,64.76,64.76,10000.0,49.9198,49.9198,49.8812,49.8812,10000.0
2010-03-31 12:10:00,64.77,64.83,64.77,64.83,9400.0,49.8889,49.9352,49.8889,49.9352,9400.0
2010-03-31 12:20:00,64.83,64.86,64.81,64.81,13100.0,49.9352,49.9583,49.9198,49.9198,13100.0
2010-03-31 12:30:00,64.81,64.87,64.77,64.87,11700.0,49.9198,49.966,49.8889,49.966,11700.0
2010-03-31 12:40:00,64.86,64.87,64.78,64.81,19900.0,49.9583,49.966,49.8966,49.9198,19900.0
2010-03-31 12:50:00,64.81,64.82,64.78,64.78,20400.0,49.9198,49.9275,49.8966,49.8966,20400.0
2010-03-31 13:00:00,64.79,64.79,64.77,64.78,6200.0,49.9043,49.9043,49.8889,49.8966,6200.0
2010-03-31 13:10:00,64.77,64.8,64.77,64.8,7400.0,49.8889,49.9121,49.8889,49.9121,7400.0
2010-03-31 13:20:00,64.79,64.81,64.75,64.81,15500.0,49.9043,49.9198,49.8735,49.9198,15500.0
2010-03-31 13:30:00,64.81,64.81,64.78,64.79,10800.0,49.9198,49.9198,49.8966,49.9043,10800.0
2010-03-31 13:40:00,64.78,64.84,64.78,64.84,7600.0,49.8966,49.9429,49.8966,49.9429,7600.0
2010-03-31 13:50:00,64.83,64.84,64.81,64.82,14000.0,49.9352,49.9429,49.9198,49.9275,14000.0
2010-03-31 14:00:00,64.83,64.88,64.81,64.87,15700.0,49.9352,49.9737,49.9198,49.966,15700.0
2010-03-31 14:10:00,64.87,64.88,64.81,64.81,16500.0,49.966,49.9737,49.9198,49.9198,16500.0
2010-03-31 14:20:00,64.82,64.86,64.81,64.85,12200.0,49.9275,49.9583,49.9198,49.9506,12200.0
2010-03-31 14:30:00,64.85,64.86,64.8,64.81,19800.0,49.9506,49.9583,49.9121,49.9198,19800.0
2010-03-31 14:40:00,64.81,64.81,64.68,64.68,63800.0,49.9198,49.9198,49.8196,49.8196,63800.0
2010-03-31 14:50:00,64.68,64.69,64.64,64.67,28700.0,49.8196,49.8273,49.7888,49.8119,28700.0
2010-03-31 15:00:00,64.66,64.67,64.6,64.65,42100.0,49.8042,49.8119,49.758,49.7965,42100.0
2010-03-31 15:10:00,64.65,64.65,64.56,64.58,37900.0,49.7965,49.7965,49.7272,49.7426,37900.0
2010-03-31 15:20:00,64.59,64.64,64.51,64.64,33600.0,49.7503,49.7888,49.6887,49.7888,33600.0
2010-03-31 15:30:00,64.65,64.65,64.57,64.6,42700.0,49.7965,49.7965,49.7349,49.758,42700.0
2010-03-31 15:40:00,64.6,64.63,64.47,64.47,94900.0,49.758,49.7811,49.6579,49.6579,94900.0
2010-03-31 15:50:00,64.48,64.62,64.45,64.59,172200.0,49.6656,49.7734,49.6425,49.7503,172200.0
2010-04-01 09:30:00,65.01,65.18,65.0,65.12,81300.0,50.0738,50.2047,50.0661,50.1585,81300.0
2010-04-01 09:40:00,65.11,65.24,65.11,65.17,48300.0,50.1508,50.251,50.1508,50.197,48300.0
2010-04-01 09:50:00,65.17,65.21,65.14,65.16,58900.0,50.197,50.2279,50.1739,50.1893,58900.0
2010-04-01 10:00:00,65.18,65.27,65.12,65.14,143200.0,50.2047,50.2741,50.1585,50.1739,143200.0
2010-04-01 10:10:00,65.14,65.2,65.09,65.12,45100.0,50.1739,50.2202,50.1354,50.1585,45100.0
2010-04-01 10:20:00,65.11,65.13,65.06,65.12,49500.0,50.1508,50.1662,50.1123,50.1585,49500.0
2010-04-01 10:30:00,65.15,65.15,65.09,65.14,42900.0,50.1816,50.1816,50.1354,50.1739,42900.0
2010-04-01 10:40:00,65.15,65.19,65.09,65.1,52200.0,50.1816,50.2124,50.1354,50.1431,52200.0
2010-04-01 10:50:00,65.1,65.11,65.01,65.06,77900.0,50.1431,50.1508,50.0738,50.1123,77900.0
2010-04-01 11:00:00,65.06,65.08,65.03,65.05,76900.0,50.1123,50.1277,50.0892,50.1046,76900.0
2010-04-01 11:10:00,65.07,65.07,64.99,65.0,47500.0,50.12,50.12,50.0584,50.0661,47500.0
2010-04-01 11:20:00,65.01,65.08,64.98,65.08,21600.0,50.0738,50.1277,50.0507,50.1277,21600.0
2010-04-01 11:30:00,65.1,65.13,65.08,65.12,43400.0,50.1431,50.1662,50.1277,50.1585,43400.0
2010-04-01 11:40:00,65.12,65.15,65.11,65.12,23600.0,50.1585,50.1816,50.1508,50.1585,23600.0
2010-04-01 11:50:00,65.13,65.15,65.1,65.1,23400.0,50.1662,50.1816,50.1431,50.1431,23400.0
2010-04-01 12:00:00,65.11,65.12,65.09,65.11,8000.0,50.1508,50.1585,50.1354,50.1508,8000.0
2010-04-01 12:10:00,65.11,65.12,65.07,65.08,13500.0,50.1508,50.1585,50.12,50.1277,13500.0
2010-04-01 12:20:00,65.08,65.1,65.04,65.06,14000.0,50.1277,50.1431,50.0969,50.1123,14000.0
2010-04-01 12:30:00,65.06,65.07,65.03,65.04,20800.0,50.1123,50.12,50.0892,50.0969,20800.0
2010-04-01 12:40:00,65.03,65.07,65.03,65.07,13500.0,50.0892,50.12,50.0892,50.12,13500.0
2010-04-01 12:50:00,65.06,65.08,65.05,65.05,35400.0,50.1123,50.1277,50.1046,50.1046,35400.0
2010-04-01 13:00:00,65.06,65.06,65.03,65.05,11700.0,50.1123,50.1123,50.0892,50.1046,11700.0
2010-04-01 13:10:00,65.05,65.08,65.04,65.06,17400.0,50.1046,50.1277,50.0969,50.1123,17400.0
2010-04-01 13:20:00,65.06,65.08,65.05,65.08,34800.0,50.1123,50.1277,50.1046,50.1277,34800.0
2010-04-01 13:30:00,65.07,65.11,65.07,65.1,23200.0,50.12,50.1508,50.12,50.1431,23200.0
2010-04-01 13:40:00,65.09,65.1,64.91,64.93,38500.0,50.1354,50.1431,49.9968,50.0122,38500.0
2010-04-01 13:50:00,64.93,64.93,64.85,64.89,42700.0,50.0122,50.0122,49.9506,49.9814,42700.0
2010-04-01 14:00:00,64.88,64.91,64.8,64.84,55100.0,49.9737,49.9968,49.9121,49.9429,55100.0
2010-04-01 14:10:00,64.84,64.94,64.84,64.93,23300.0,49.9429,50.0199,49.9429,50.0122,23300.0
2010-04-01 14:20:00,64.92,64.93,64.84,64.85,37200.0,50.0045,50.0122,49.9429,49.9506,37200.0
2010-04-01 14:30:00,64.86,64.89,64.71,64.72,62800.0,49.9583,49.9814,49.8427,49.8504,62800.0
2010-04-01 14:40:00,64.72,64.76,64.65,64.75,57700.0,49.8504,49.8812,49.7965,49.8735,57700.0
2010-04-01 14:50:00,64.75,64.83,64.75,64.82,50500.0,49.8735,49.9352,49.8735,49.9275,50500.0
2010-04-01 15:00:00,64.81,64.85,64.77,64.8,54100.0,49.9198,49.9506,49.8889,49.9121,54100.0
2010-04-01 15:10:00,64.83,64.87,64.81,64.81,50200.0,49.9352,49.966,49.9198,49.9198,50200.0
2010-04-01 15:20:00,64.82,64.86,64.82,64.83,48400.0,49.9275,49.9583,49.9275,49.9352,48400.0
2010-04-01 15:30:00,64.83,64.93,64.83,64.89,75000.0,49.9352,50.0122,49.9352,49.9814,75000.0
2010-04-01 15:40:00,64.91,64.97,64.91,64.94,39000.0,49.9968,50.043,49.9968,50.0199,39000.0
2010-04-01 15:50:00,64.95,65.07,64.93,65.07,43800.0,50.0276,50.12,50.0122,50.12,43800.0
2010-04-05 09:30:00,65.3,65.32,65.13,65.19,130200.0,50.2972,50.3126,50.1662,50.2124,130200.0
2010-04-05 09:40:00,65.17,65.37,65.17,65.36,69600.0,50.197,50.3511,50.197,50.3434,69600.0
2010-04-05 09:50:00,65.37,65.4,65.36,65.38,24400.0,50.3511,50.3742,50.3434,50.3588,24400.0
2010-04-05 10:00:00,65.38,65.44,65.35,65.42,79400.0,50.3588,50.405,50.3357,50.3896,79400.0
2010-04-05 10:10:00,65.41,65.47,65.41,65.46,12100.0,50.3819,50.4281,50.3819,50.4204,12100.0
2010-04-05 10:20:00,65.46,65.51,65.46,65.46,17000.0,50.4204,50.4589,50.4204,50.4204,17000.0
2010-04-05 10:30:00,65.47,65.56,65.46,65.54,23600.0,50.4281,50.4974,50.4204,50.482,23600.0
2010-04-05 10:40:00,65.54,65.61,65.54,65.59,17800.0,50.482,50.536,50.482,50.5205,17800.0
2010-04-05 10:50:00,65.6,65.63,65.59,65.6,41200.0,50.5283,50.5514,50.5205,50.5283,41200.0
2010-04-05 11:00:00,65.59,65.59,65.55,65.58,23700.0,50.5205,50.5205,50.4897,50.5128,23700.0
2010-04-05 11:10:00,65.58,65.6,65.58,65.59,2900.0,50.5128,50.5283,50.5128,50.5205,2900.0
2010-04-05 11:20:00,65.58,65.63,65.58,65.61,6000.0,50.5128,50.5514,50.5128,50.536,6000.0
2010-04-05 11:30:00,65.61,65.61,65.54,65.55,17100.0,50.536,50.536,50.482,50.4897,17100.0
2010-04-05 11:40:00,65.56,65.59,65.56,65.58,2600.0,50.4974,50.5205,50.4974,50.5128,2600.0
2010-04-05 11:50:00,65.61,65.63,65.6,65.62,8500.0,50.536,50.5514,50.5283,50.5437,8500.0
2010-04-05 12:00:00,65.61,65.61,65.58,65.61,6200.0,50.536,50.536,50.5128,50.536,6200.0
2010-04-05 12:10:00,65.61,65.62,65.57,65.57,3800.0,50.536,50.5437,50.5051,50.5051,3800.0
2010-04-05 12:20:00,65.59,65.61,65.58,65.6,6200.0,50.5205,50.536,50.5128,50.5283,6200.0
2010-04-05 12:30:00,65.59,65.62,65.58,65.58,8800.0,50.5205,50.5437,50.5128,50.5128,8800.0
2010-04-05 12:40:00,65.59,65.61,65.57,65.58,6600.0,50.5205,50.536,50.5051,50.5128,6600.0
2010-04-05 12:50:00,65.58,65.6,65.58,65.58,22900.0,50.5128,50.5283,50.5128,50.5128,22900.0
2010-04-05 13:00:00,65.58,65.6,65.54,65.55,8900.0,50.5128,50.5283,50.482,50.4897,8900.0
2010-04-05 13:10:00,65.56,65.6,65.55,65.59,37000.0,50.4974,50.5283,50.4897,50.5205,37000.0
2010-04-05 13:20:00,65.6,65.61,65.58,65.6,7200.0,50.5283,50.536,50.5128,50.5283,7200.0
2010-04-05 13:30:00,65.6,65.62,65.54,65.54,3500.0,50.5283,50.5437,50.482,50.482,3500.0
2010-04-05 13:40:00,65.53,65.55,65.5,65.5,10900.0,50.4743,50.4897,50.4512,50.4512,10900.0
2010-04-05 13:50:00,65.5,65.55,65.5,65.54,16700.0,50.4512,50.4897,50.4512,50.482,16700.0
2010-04-05 14:00:00,65.54,65.56,65.53,65.56,18000.0,50.482,50.4974,50.4743,50.4974,18000.0
2010-04-05 14:10:00,65.55,65.56,65.52,65.56,37200.0,50.4897,50.4974,50.4666,50.4974,37200.0
2010-04-05 14:20:00,65.56,65.6,65.54,65.6,12900.0,50.4974,50.5283,50.482,50.5283,12900.0
2010-04-05 14:30:00,65.58,65.61,65.57,65.6,23100.0,50.5128,50.536,50.5051,50.5283,23100.0
2010-04-05 14:40:00,65.6,65.65,65.6,65.64,14600.0,50.5283,50.5668,50.5283,50.5591,14600.0
2010-04-05 14:50:00,65.64,65.64,65.56,65.57,20200.0,50.5591,50.5591,50.4974,50.5051,20200.0
2010-04-05 15:00:00,65.55,65.59,65.54,65.54,13500.0,50.4897,50.5205,50.482,50.482,13500.0
2010-04-05 15:10:00,65.53,65.59,65.53,65.57,7600.0,50.4743,50.5205,50.4743,50.5051,7600.0
2010-04-05 15:20:00,65.57,65.61,65.57,65.58,9300.0,50.5051,50.536,50.5051,50.5128,9300.0
2010-04-05 15:30:00,65.58,65.58,65.51,65.51,10800.0,50.5128,50.5128,50.4589,50.4589,10800.0
2010-04-05 15:40:00,65.52,65.62,65.52,65.59,27700.0,50.4666,50.5437,50.4666,50.5205,27700.0
2010-04-05 15:50:00,65.59,65.65,65.58,65.65,92400.0,50.5205,50.5668,50.5128,50.5668,92400.0
2010-04-06 09:30:00,65.44,65.5,65.37,65.48,34200.0,50.405,50.4512,50.3511,50.4358,34200.0
2010-04-06 09:40:00,65.49,65.54,65.41,65.53,21300.0,50.4435,50.482,50.3819,50.4743,21300.0
2010-04-06 09:50:00,65.53,65.53,65.45,65.49,20200.0,50.4743,50.4743,50.4127,50.4435,20200.0
2010-04-06 10:00:00,65.48,65.52,65.44,65.49,25400.0,50.4358,50.4666,50.405,50.4435,25400.0
2010-04-06 10:10:00,65.49,65.57,65.49,65.56,13400.0,50.4435,50.5051,50.4435,50.4974,13400.0
2010-04-06 10:20:00,65.57,65.59,65.52,65.59,8100.0,50.5051,50.5205,50.4666,50.5205,8100.0
2010-04-06 10:30:00,65.59,65.63,65.57,65.58,31000.0,50.5205,50.5514,50.5051,50.5128,31000.0
2010-04-06 10:40:00,65.59,65.62,65.57,65.57,26600.0,50.5205,50.5437,50.5051,50.5051,26600.0
2010-04-06 10:50:00,65.57,65.62,65.56,65.61,24700.0,50.5051,50.5437,50.4974,50.536,24700.0
2010-04-06 11:00:00,65.61,65.63,65.58,65.6,10100.0,50.536,50.5514,50.5128,50.5283,10100.0
2010-04-06 11:10:00,65.6,65.62,65.59,65.61,12300.0,50.5283,50.5437,50.5205,50.536,12300.0
2010-04-06 11:20:00,65.63,65.71,65.62,65.69,19800.0,50.5514,50.613,50.5437,50.5976,19800.0
2010-04-06 11:30:00,65.68,65.72,65.66,65.68,24000.0,50.5899,50.6207,50.5745,50.5899,24000.0
2010-04-06 11:40:00,65.66,65.71,65.66,65.68,27300.0,50.5745,50.613,50.5745,50.5899,27300.0
2010-04-06 11:50:00,65.69,65.7,65.62,65.65,5600.0,50.5976,50.6053,50.5437,50.5668,5600.0
2010-04-06 12:00:00,65.65,65.67,65.64,65.67,7300.0,50.5668,50.5822,50.5591,50.5822,7300.0
2010-04-06 12:10:00,65.67,65.68,65.64,65.67,11200.0,50.5822,50.5899,50.5591,50.5822,11200.0
2010-04-06 12:20:00,65.67,65.69,65.66,65.66,5500.0,50.5822,50.5976,50.5745,50.5745,5500.0
2010-04-06 12:30:00,65.66,65.67,65.6,65.62,10600.0,50.5745,50.5822,50.5283,50.5437,10600.0
2010-04-06 12:40:00,65.63,65.64,65.63,65.63,3800.0,50.5514,50.5591,50.5514,50.5514,3800.0
2010-04-06 12:50:00,65.63,65.66,65.62,65.66,4600.0,50.5514,50.5745,50.5437,50.5745,4600.0
2010-04-06 13:00:00,65.68,65.72,65.68,65.71,35100.0,50.5899,50.6207,50.5899,50.613,35100.0
2010-04-06 13:10:00,65.71,65.72,65.68,65.69,23100.0,50.613,50.6207,50.5899,50.5976,23100.0
2010-04-06 13:20:00,65.68,65.71,65.68,65.7,16200.0,50.5899,50.613,50.5899,50.6053,16200.0
2010-04-06 13:30:00,65.7,65.71,65.64,65.65,19700.0,50.6053,50.613,50.5591,50.5668,19700.0
2010-04-06 13:40:00,65.65,65.68,65.65,65.66,7000.0,50.5668,50.5899,50.5668,50.5745,7000.0
2010-04-06 13:50:00,65.66,65.7,65.66,65.67,7900.0,50.5745,50.6053,50.5745,50.5822,7900.0
2010-04-06 14:00:00,65.67,65.75,65.66,65.73,32200.0,50.5822,50.6438,50.5745,50.6284,32200.0
2010-04-06 14:10:00,65.73,65.83,65.73,65.83,53500.0,50.6284,50.7054,50.6284,50.7054,53500.0
2010-04-06 14:20:00,65.84,65.86,65.82,65.84,21500.0,50.7131,50.7285,50.6977,50.7131,21500.0
2010-04-06 14:30:00,65.83,65.91,65.83,65.91,15900.0,50.7054,50.767,50.7054,50.767,15900.0
2010-04-06 14:40:00,65.91,65.92,65.85,65.86,12700.0,50.767,50.7747,50.7208,50.7285,12700.0
2010-04-06 14:50:00,65.84,65.87,65.84,65.85,6500.0,50.7131,50.7362,50.7131,50.7208,6500.0
2010-04-06 15:00:00,65.86,65.88,65.84,65.84,9100.0,50.7285,50.7439,50.7131,50.7131,9100.0
2010-04-06 15:10:00,65.83,65.85,65.82,65.82,9000.0,50.7054,50.7208,50.6977,50.6977,9000.0
2010-04-06 15:20:00,65.83,65.83,65.73,65.74,19700.0,50.7054,50.7054,50.6284,50.6361,19700.0
2010-04-06 15:30:00,65.73,65.79,65.72,65.77,44900.0,50.6284,50.6746,50.6207,50.6592,44900.0
2010-04-06 15:40:00,65.76,65.81,65.76,65.78,30800.0,50.6515,50.69,50.6515,50.6669,30800.0
2010-04-06 15:50:00,65.77,65.79,65.72,65.77,105400.0,50.6592,50.6746,50.6207,50.6592,105400.0
2010-04-07 09:30:00,65.67,65.67,65.57,65.67,93900.0,50.5822,50.5822,50.5051,50.5822,93900.0
2010-04-07 09:40:00,65.67,65.74,65.65,65.68,34600.0,50.5822,50.6361,50.5668,50.5899,34600.0
2010-04-07 09:50:00,65.67,65.71,65.64,65.67,26800.0,50.5822,50.613,50.5591,50.5822,26800.0
2010-04-07 10:00:00,65.66,65.69,65.6,65.68,37100.0,50.5745,50.5976,50.5283,50.5899,37100.0
2010-04-07 10:10:00,65.69,65.73,65.68,65.7,32300.0,50.5976,50.6284,50.5899,50.6053,32300.0
2010-04-07 10:20:00,65.69,65.69,65.65,65.67,30800.0,50.5976,50.5976,50.5668,50.5822,30800.0
2010-04-07 10:30:00,65.67,65.69,65.63,65.64,26800.0,50.5822,50.5976,50.5514,50.5591,26800.0
2010-04-07 10:40:00,65.64,65.64,65.44,65.46,51100.0,50.5591,50.5591,50.405,50.4204,51100.0
2010-04-07 10:50:00,65.47,65.49,65.46,65.48,20100.0,50.4281,50.4435,50.4204,50.4358,20100.0
2010-04-07 11:00:00,65.49,65.53,65.42,65.53,38700.0,50.4435,50.4743,50.3896,50.4743,38700.0
2010-04-07 11:10:00,65.55,65.61,65.52,65.6,33400.0,50.4897,50.536,50.4666,50.5283,33400.0
2010-04-07 11:20:00,65.61,65.65,65.58,65.65,57300.0,50.536,50.5668,50.5128,50.5668,57300.0
2010-04-07 11:30:00,65.65,65.65,65.56,65.57,28700.0,50.5668,50.5668,50.4974,50.5051,28700.0
2010-04-07 11:40:00,65.57,65.61,65.56,65.59,31900.0,50.5051,50.536,50.4974,50.5205,31900.0
2010-04-07 11:50:00,65.6,65.65,65.6,65.61,20100.0,50.5283,50.5668,50.5283,50.536,20100.0
2010-04-07 12:00:00,65.62,65.64,65.61,65.62,18800.0,50.5437,50.5591,50.536,50.5437,18800.0
2010-04-07 12:10:00,65.63,65.64,65.58,65.58,17600.0,50.5514,50.5591,50.5128,50.5128,17600.0
2010-04-07 12:20:00,65.57,65.6,65.56,65.57,17800.0,50.5051,50.5283,50.4974,50.5051,17800.0
2010-04-07 12:30:00,65.57,65.59,65.56,65.58,15500.0,50.5051,50.5205,50.4974,50.5128,15500.0
2010-04-07 12:40:00,65.58,65.61,65.57,65.57,17200.0,50.5128,50.536,50.5051,50.5051,17200.0
2010-04-07 12:50:00,65.58,65.63,65.57,65.63,28600.0,50.5128,50.5514,50.5051,50.5514,28600.0
2010-04-07 13:00:00,65.64,65.73,65.64,65.7,30300.0,50.5591,50.6284,50.5591,50.6053,30300.0
2010-04-07 13:10:00,65.69,65.75,65.69,65.71,29000.0,50.5976,50.6438,50.5976,50.613,29000.0
2010-04-07 13:20:00,65.71,65.8,65.71,65.76,29600.0,50.613,50.6823,50.613,50.6515,29600.0
2010-04-07 13:30:00,65.76,65.77,65.72,65.72,12000.0,50.6515,50.6592,50.6207,50.6207,12000.0
2010-04-07 13:40:00,65.72,65.74,65.65,65.67,33500.0,50.6207,50.6361,50.5668,50.5822,33500.0
2010-04-07 13:50:00,65.67,65.72,65.66,65.71,20200.0,50.5822,50.6207,50.5745,50.613,20200.0
2010-04-07 14:00:00,65.72,65.72,65.65,65.69,39100.0,50.6207,50.6207,50.5668,50.5976,39100.0
2010-04-07 14:10:00,65.7,65.7,65.6,65.61,28200.0,50.6053,50.6053,50.5283,50.536,28200.0
2010-04-07 14:20:00,65.62,65.62,65.51,65.52,29900.0,50.5437,50.5437,50.4589,50.4666,29900.0
2010-04-07 14:30:00,65.54,65.54,65.46,65.51,41200.0,50.482,50.482,50.4204,50.4589,41200.0
2010-04-07 14:40:00,65.51,65.54,65.44,65.5,26200.0,50.4589,50.482,50.405,50.4512,26200.0
2010-04-07 14:50:00,65.45,65.5,65.4,65.45,36400.0,50.4127,50.4512,50.3742,50.4127,36400.0
2010-04-07 15:00:00,65.44,65.44,65.19,65.19,118200.0,50.405,50.405,50.2124,50.2124,118200.0
2010-04-07 15:10:00,65.2,65.24,65.11,65.24,124200.0,50.2202,50.251,50.1508,50.251,124200.0
2010-04-07 15:20:00,65.23,65.28,65.2,65.24,31900.0,50.2433,50.2818,50.2202,50.251,31900.0
2010-04-07 15:30:00,65.24,65.33,65.2,65.3,54200.0,50.251,50.3203,50.2202,50.2972,54200.0
2010-04-07 15:40:00,65.3,65.32,65.27,65.32,31100.0,50.2972,50.3126,50.2741,50.3126,31100.0
2010-04-07 15:50:00,65.32,65.41,65.31,65.39,43800.0,50.3126,50.3819,50.3049,50.3665,43800.0
2010-04-08 09:30:00,65.19,65.2,65.06,65.07,39700.0,50.2124,50.2202,50.1123,50.12,39700.0
2010-04-08 09:40:00,65.05,65.08,64.98,65.03,24900.0,50.1046,50.1277,50.0507,50.0892,24900.0
2010-04-08 09:50:00,65.02,65.12,64.99,65.05,27300.0,50.0815,50.1585,50.0584,50.1046,27300.0
2010-04-08 10:00:00,65.03,65.11,65.01,65.01,27400.0,50.0892,50.1508,50.0738,50.0738,27400.0
2010-04-08 10:10:00,65.0,65.13,65.0,65.11,15900.0,50.0661,50.1662,50.0661,50.1508,15900.0
2010-04-08 10:20:00,65.11,65.2,65.09,65.2,20400.0,50.1508,50.2202,50.1354,50.2202,20400.0
2010-04-08 10:30:00,65.2,65.26,65.19,65.19,10000.0,50.2202,50.2664,50.2124,50.2124,10000.0
2010-04-08 10:40:00,65.18,65.21,65.16,65.21,13200.0,50.2047,50.2279,50.1893,50.2279,13200.0
2010-04-08 10:50:00,65.22,65.24,65.19,65.2,7200.0,50.2356,50.251,50.2124,50.2202,7200.0
2010-04-08 11:00:00,65.19,65.3,65.19,65.26,10700.0,50.2124,50.2972,50.2124,50.2664,10700.0
2010-04-08 11:10:00,65.26,65.26,65.2,65.21,15200.0,50.2664,50.2664,50.2202,50.2279,15200.0
2010-04-08 11:20:00,65.22,65.24,65.2,65.2,29500.0,50.2356,50.251,50.2202,50.2202,29500.0
2010-04-08 11:30:00,65.19,65.28,65.19,65.28,11500.0,50.2124,50.2818,50.2124,50.2818,11500.0
2010-04-08 11:40:00,65.28,65.33,65.27,65.32,7400.0,50.2818,50.3203,50.2741,50.3126,7400.0
2010-04-08 11:50:00,65.34,65.38,65.33,65.38,22200.0,50.328,50.3588,50.3203,50.3588,22200.0
2010-04-08 12:00:00,65.38,65.39,65.35,65.38,20900.0,50.3588,50.3665,50.3357,50.3588,20900.0
2010-04-08 12:10:00,65.36,65.4,65.34,65.39,18600.0,50.3434,50.3742,50.328,50.3665,18600.0
2010-04-08 12:20:00,65.4,65.49,65.39,65.46,33600.0,50.3742,50.4435,50.3665,50.4204,33600.0
2010-04-08 12:30:00,65.48,65.48,65.44,65.47,16400.0,50.4358,50.4358,50.405,50.4281,16400.0
2010-04-08 12:40:00,65.47,65.52,65.45,65.5,13400.0,50.4281,50.4666,50.4127,50.4512,13400.0
2010-04-08 12:50:00,65.5,65.54,65.48,65.54,8200.0,50.4512,50.482,50.4358,50.482,8200.0
2010-04-08 13:00:00,65.55,65.61,65.53,65.56,27900.0,50.4897,50.536,50.4743,50.4974,27900.0
2010-04-08 13:10:00,65.56,65.56,65.53,65.53,22700.0,50.4974,50.4974,50.4743,50.4743,22700.0
2010-04-08 13:20:00,65.53,65.58,65.53,65.55,5300.0,50.4743,50.5128,50.4743,50.4897,5300.0
2010-04-08 13:30:00,65.56,65.63,65.54,65.6,15000.0,50.4974,50.5514,50.482,50.5283,15000.0
2010-04-08 13:40:00,65.6,65.63,65.58,65.6,20300.0,50.5283,50.5514,50.5128,50.5283,20300.0
2010-04-08 13:50:00,65.6,65.61,65.52,65.55,20800.0,50.5283,50.536,50.4666,50.4897,20800.0
2010-04-08 14:00:00,65.54,65.58,65.53,65.54,9800.0,50.482,50.5128,50.4743,50.482,9800.0
2010-04-08 14:10:00,65.54,65.59,65.54,65.59,6200.0,50.482,50.5205,50.482,50.5205,6200.0
2010-04-08 14:20:00,65.59,65.63,65.58,65.62,20700.0,50.5205,50.5514,50.5128,50.5437,20700.0
2010-04-08 14:30:00,65.63,65.63,65.58,65.59,7600.0,50.5514,50.5514,50.5128,50.5205,7600.0
2010-04-08 14:40:00,65.61,65.71,65.6,65.7,24300.0,50.536,50.613,50.5283,50.6053,24300.0
2010-04-08 14:50:00,65.7,65.72,65.65,65.67,17900.0,50.6053,50.6207,50.5668,50.5822,17900.0
2010-04-08 15:00:00,65.68,65.69,65.64,65.64,21000.0,50.5899,50.5976,50.5591,50.5591,21000.0
2010-04-08 15:10:00,65.64,65.65,65.61,65.65,12300.0,50.5591,50.5668,50.536,50.5668,12300.0
2010-04-08 15:20:00,65.66,65.7,65.65,65.65,18000.0,50.5745,50.6053,50.5668,50.5668,18000.0
2010-04-08 15:30:00,65.65,65.71,65.65,65.68,18400.0,50.5668,50.613,50.5668,50.5899,18400.0
2010-04-08 15:40:00,65.66,65.67,65.63,65.66,22100.0,50.5745,50.5822,50.5514,50.5745,22100.0
2010-04-08 15:50:00,65.65,65.65,65.6,65.63,23700.0,50.5668,50.5668,50.5283,50.5514,23700.0
2010-04-09 09:30:00,65.76,65.81,65.72,65.76,45700.0,50.6515,50.69,50.6207,50.6515,45700.0
2010-04-09 09:40:00,65.77,65.8,65.64,65.64,26000.0,50.6592,50.6823,50.5591,50.5591,26000.0
2010-04-09 09:50:00,65.64,65.83,65.64,65.82,22200.0,50.5591,50.7054,50.5591,50.6977,22200.0
2010-04-09 10:00:00,65.83,65.89,65.82,65.84,15500.0,50.7054,50.7516,50.6977,50.7131,15500.0
2010-04-09 10:10:00,65.84,65.84,65.78,65.83,19900.0,50.7131,50.7131,50.6669,50.7054,19900.0
2010-04-09 10:20:00,65.83,65.84,65.64,65.72,53800.0,50.7054,50.7131,50.5591,50.6207,53800.0
2010-04-09 10:30:00,65.71,65.77,65.66,65.77,45200.0,50.613,50.6592,50.5745,50.6592,45200.0
2010-04-09 10:40:00,65.79,65.84,65.76,65.81,23700.0,50.6746,50.7131,50.6515,50.69,23700.0
2010-04-09 10:50:00,65.81,65.84,65.72,65.74,40500.0,50.69,50.7131,50.6207,50.6361,40500.0
2010-04-09 11:00:00,65.75,65.79,65.74,65.77,14100.0,50.6438,50.6746,50.6361,50.6592,14100.0
2010-04-09 11:10:00,65.78,65.83,65.76,65.82,13800.0,50.6669,50.7054,50.6515,50.6977,13800.0
2010-04-09 11:20:00,65.81,65.89,65.8,65.89,18400.0,50.69,50.7516,50.6823,50.7516,18400.0
2010-04-09 11:30:00,65.89,65.92,65.85,65.92,21300.0,50.7516,50.7747,50.7208,50.7747,21300.0
2010-04-09 11:40:00,65.91,65.93,65.88,65.88,8300.0,50.767,50.7824,50.7439,50.7439,8300.0
2010-04-09 11:50:00,65.89,65.94,65.88,65.89,27100.0,50.7516,50.7901,50.7439,50.7516,27100.0
2010-04-09 12:00:00,65.89,65.9,65.89,65.89,11100.0,50.7516,50.7593,50.7516,50.7516,11100.0
2010-04-09 12:10:00,65.89,65.91,65.87,65.89,7000.0,50.7516,50.767,50.7362,50.7516,7000.0
2010-04-09 12:20:00,65.91,65.93,65.9,65.92,5000.0,50.767,50.7824,50.7593,50.7747,5000.0
2010-04-09 12:30:00,65.92,65.93,65.89,65.9,8200.0,50.7747,50.7824,50.7516,50.7593,8200.0
2010-04-09 12:40:00,65.89,65.9,65.86,65.86,5600.0,50.7516,50.7593,50.7285,50.7285,5600.0
2010-04-09 12:50:00,65.85,65.87,65.84,65.86,5800.0,50.7208,50.7362,50.7131,50.7285,5800.0
2010-04-09 13:00:00,65.87,65.87,65.76,65.78,17800.0,50.7362,50.7362,50.6515,50.6669,17800.0
2010-04-09 13:10:00,65.78,65.83,65.76,65.83,6500.0,50.6669,50.7054,50.6515,50.7054,6500.0
2010-04-09 13:20:00,65.84,65.87,65.83,65.85,5300.0,50.7131,50.7362,50.7054,50.7208,5300.0
2010-04-09 13:30:00,65.85,65.88,65.84,65.86,5700.0,50.7208,50.7439,50.7131,50.7285,5700.0
2010-04-09 13:40:00,65.86,65.88,65.85,65.86,7700.0,50.7285,50.7439,50.7208,50.7285,7700.0
2010-04-09 13:50:00,65.86,65.86,65.77,65.79,17200.0,50.7285,50.7285,50.6592,50.6746,17200.0
2010-04-09 14:00:00,65.78,65.83,65.75,65.82,19900.0,50.6669,50.7054,50.6438,50.6977,19900.0
2010-04-09 14:10:00,65.83,65.87,65.82,65.86,13800.0,50.7054,50.7362,50.6977,50.7285,13800.0
2010-04-09 14:20:00,65.87,65.89,65.85,65.88,17100.0,50.7362,50.7516,50.7208,50.7439,17100.0
2010-04-09 14:30:00,65.86,65.87,65.83,65.87,10300.0,50.7285,50.7362,50.7054,50.7362,10300.0
2010-04-09 14:40:00,65.87,65.91,65.87,65.91,10400.0,50.7362,50.767,50.7362,50.767,10400.0
2010-04-09 14:50:00,65.89,65.91,65.86,65.88,12000.0,50.7516,50.767,50.7285,50.7439,12000.0
2010-04-09 15:00:00,65.87,65.9,65.84,65.85,6700.0,50.7362,50.7593,50.7131,50.7208,6700.0
2010-04-09 15:10:00,65.85,65.87,65.83,65.87,5200.0,50.7208,50.7362,50.7054,50.7362,5200.0
2010-04-09 15:20:00,65.87,65.93,65.85,65.93,14800.0,50.7362,50.7824,50.7208,50.7824,14800.0
2010-04-09 15:30:00,65.94,65.96,65.92,65.94,9500.0,50.7901,50.8055,50.7747,50.7901,9500.0
2010-04-09 15:40:00,65.95,65.99,65.91,65.98,33100.0,50.7978,50.8286,50.767,50.8209,33100.0
2010-04-09 15:50:00,65.98,66.08,65.98,66.04,80200.0,50.8209,50.898,50.8209,50.8672,80200.0
2010-04-12 09:30:00,66.14,66.22,66.1,66.21,62100.0,50.9442,51.0058,50.9134,50.9981,62100.0
2010-04-12 09:40:00,66.21,66.28,66.21,66.23,38900.0,50.9981,51.052,50.9981,51.0135,38900.0
2010-04-12 09:50:00,66.24,66.25,66.09,66.1,27300.0,51.0212,51.0289,50.9057,50.9134,27300.0
2010-04-12 10:00:00,66.08,66.2,66.06,66.16,26500.0,50.898,50.9904,50.8826,50.9596,26500.0
2010-04-12 10:10:00,66.18,66.21,66.11,66.11,26600.0,50.975,50.9981,50.9211,50.9211,26600.0
2010-04-12 10:20:00,66.12,66.23,66.12,66.23,16800.0,50.9288,51.0135,50.9288,51.0135,16800.0
2010-04-12 10:30:00,66.23,66.23,66.14,66.14,25600.0,51.0135,51.0135,50.9442,50.9442,25600.0
2010-04-12 10:40:00,66.15,66.24,66.15,66.22,18000.0,50.9519,51.0212,50.9519,51.0058,18000.0
2010-04-12 10:50:00,66.21,66.24,66.21,66.23,9600.0,50.9981,51.0212,50.9981,51.0135,9600.0
2010-04-12 11:00:00,66.24,66.26,66.24,66.26,5500.0,51.0212,51.0366,51.0212,51.0366,5500.0
2010-04-12 11:10:00,66.25,66.26,66.17,66.17,18100.0,51.0289,51.0366,50.9673,50.9673,18100.0
2010-04-12 11:20:00,66.16,66.19,66.15,66.16,30000.0,50.9596,50.9827,50.9519,50.9596,30000.0
2010-04-12 11:30:00,66.15,66.22,66.13,66.21,9200.0,50.9519,51.0058,50.9365,50.9981,9200.0
2010-04-12 11:40:00,66.23,66.23,66.18,66.19,4700.0,51.0135,51.0135,50.975,50.9827,4700.0
2010-04-12 11:50:00,66.2,66.23,66.18,66.21,5700.0,50.9904,51.0135,50.975,50.9981,5700.0
2010-04-12 12:00:00,66.21,66.24,66.2,66.2,11100.0,50.9981,51.0212,50.9904,50.9904,11100.0
2010-04-12 12:10:00,66.21,66.23,66.2,66.21,13500.0,50.9981,51.0135,50.9904,50.9981,13500.0
2010-04-12 12:20:00,66.21,66.21,66.2,66.21,10100.0,50.9981,50.9981,50.9904,50.9981,10100.0
2010-04-12 12:30:00,66.2,66.21,66.2,66.21,3300.0,50.9904,50.9981,50.9904,50.9981,3300.0
2010-04-12 12:40:00,66.2,66.23,66.2,66.2,11600.0,50.9904,51.0135,50.9904,50.9904,11600.0
2010-04-12 12:50:00,66.2,66.25,66.19,66.24,15900.0,50.9904,51.0289,50.9827,51.0212,15900.0
2010-04-12 13:00:00,66.25,66.32,66.25,66.29,24400.0,51.0289,51.0828,51.0289,51.0597,24400.0
2010-04-12 13:10:00,66.29,66.32,66.29,66.32,3700.0,51.0597,51.0828,51.0597,51.0828,3700.0
2010-04-12 13:20:00,66.33,66.33,66.28,66.28,6600.0,51.0905,51.0905,51.052,51.052,6600.0
2010-04-12 13:30:00,66.28,66.31,66.28,66.3,4100.0,51.052,51.0751,51.052,51.0674,4100.0
2010-04-12 13:40:00,66.31,66.31,66.26,66.28,10200.0,51.0751,51.0751,51.0366,51.052,10200.0
2010-04-12 13:50:00,66.29,66.31,66.21,66.21,12800.0,51.0597,51.0751,50.9981,50.9981,12800.0
2010-04-12 14:00:00,66.22,66.25,66.19,66.22,37600.0,51.0058,51.0289,50.9827,51.0058,37600.0
2010-04-12 14:10:00,66.22,66.25,66.21,66.22,25800.0,51.0058,51.0289,50.9981,51.0058,25800.0
2010-04-12 14:20:00,66.22,66.27,66.21,66.27,23700.0,51.0058,51.0443,50.9981,51.0443,23700.0
2010-04-12 14:30:00,66.26,66.29,66.25,66.26,14500.0,51.0366,51.0597,51.0289,51.0366,14500.0
2010-04-12 14:40:00,66.27,66.27,66.2,66.26,23800.0,51.0443,51.0443,50.9904,51.0366,23800.0
2010-04-12 14:50:00,66.26,66.29,66.26,66.27,13500.0,51.0366,51.0597,51.0366,51.0443,13500.0
2010-04-12 15:00:00,66.26,66.29,66.22,66.27,32500.0,51.0366,51.0597,51.0058,51.0443,32500.0
2010-04-12 15:10:00,66.26,66.28,66.22,66.25,10600.0,51.0366,51.052,51.0058,51.0289,10600.0
2010-04-12 15:20:00,66.25,66.25,66.14,66.17,49400.0,51.0289,51.0289,50.9442,50.9673,49400.0
2010-04-12 15:30:00,66.17,66.2,66.15,66.2,11800.0,50.9673,50.9904,50.9519,50.9904,11800.0
2010-04-12 15:40:00,66.2,66.2,66.1,66.16,35200.0,50.9904,50.9904,50.9134,50.9596,35200.0
2010-04-12 15:50:00,66.15,66.19,66.13,66.17,84100.0,50.9519,50.9827,50.9365,50.9673,84100.0
2010-04-13 09:30:00,66.1,66.13,65.99,66.03,66700.0,50.9134,50.9365,50.8286,50.8595,66700.0
2010-04-13 09:40:00,66.03,66.12,66.0,66.12,30200.0,50.8595,50.9288,50.8363,50.9288,30200.0
2010-04-13 09:50:00,66.11,66.18,66.08,66.08,43400.0,50.9211,50.975,50.898,50.898,43400.0
2010-04-13 10:00:00,66.08,66.1,66.03,66.05,33300.0,50.898,50.9134,50.8595,50.8749,33300.0
2010-04-13 10:10:00,66.05,66.12,66.03,66.03,15900.0,50.8749,50.9288,50.8595,50.8595,15900.0
2010-04-13 10:20:00,66.02,66.03,65.86,65.86,49200.0,50.8518,50.8595,50.7285,50.7285,49200.0
2010-04-13 10:30:00,65.87,65.87,65.77,65.82,38700.0,50.7362,50.7362,50.6592,50.6977,38700.0
2010-04-13 10:40:00,65.83,65.89,65.82,65.89,20500.0,50.7054,50.7516,50.6977,50.7516,20500.0
2010-04-13 10:50:00,65.88,65.92,65.86,65.89,23200.0,50.7439,50.7747,50.7285,50.7516,23200.0
2010-04-13 11:00:00,65.89,65.93,65.87,65.89,29900.0,50.7516,50.7824,50.7362,50.7516,29900.0
2010-04-13 11:10:00,65.89,65.94,65.86,65.93,10500.0,50.7516,50.7901,50.7285,50.7824,10500.0
2010-04-13 11:20:00,65.95,65.96,65.93,65.94,10100.0,50.7978,50.8055,50.7824,50.7901,10100.0
2010-04-13 11:30:00,65.94,65.98,65.93,65.93,16900.0,50.7901,50.8209,50.7824,50.7824,16900.0
2010-04-13 11:40:00,65.94,65.96,65.92,65.93,6800.0,50.7901,50.8055,50.7747,50.7824,6800.0
2010-04-13 11:50:00,65.93,65.94,65.89,65.94,11100.0,50.7824,50.7901,50.7516,50.7901,11100.0
2010-04-13 12:00:00,65.93,65.93,65.91,65.91,13400.0,50.7824,50.7824,50.767,50.767,13400.0
2010-04-13 12:10:00,65.93,66.06,65.93,66.06,43000.0,50.7824,50.8826,50.7824,50.8826,43000.0
2010-04-13 12:20:00,66.06,66.08,66.04,66.06,18800.0,50.8826,50.898,50.8672,50.8826,18800.0
2010-04-13 12:30:00,66.05,66.06,66.02,66.04,23600.0,50.8749,50.8826,50.8518,50.8672,23600.0
2010-04-13 12:40:00,66.03,66.05,66.02,66.03,10300.0,50.8595,50.8749,50.8518,50.8595,10300.0
2010-04-13 12:50:00,66.02,66.11,66.02,66.09,13300.0,50.8518,50.9211,50.8518,50.9057,13300.0
2010-04-13 13:00:00,66.1,66.11,66.09,66.11,5200.0,50.9134,50.9211,50.9057,50.9211,5200.0
2010-04-13 13:10:00,66.11,66.13,66.09,66.09,33900.0,50.9211,50.9365,50.9057,50.9057,33900.0
2010-04-13 13:20:00,66.09,66.1,66.08,66.1,6600.0,50.9057,50.9134,50.898,50.9134,6600.0
2010-04-13 13:30:00,66.09,66.14,66.08,66.14,5300.0,50.9057,50.9442,50.898,50.9442,5300.0
2010-04-13 13:40:00,66.16,66.19,66.13,66.16,15200.0,50.9596,50.9827,50.9365,50.9596,15200.0
2010-04-13 13:50:00,66.16,66.22,66.15,66.21,22400.0,50.9596,51.0058,50.9519,50.9981,22400.0
2010-04-13 14:00:00,66.21,66.22,66.17,66.17,9300.0,50.9981,51.0058,50.9673,50.9673,9300.0
2010-04-13 14:10:00,66.15,66.18,66.14,66.18,5700.0,50.9519,50.975,50.9442,50.975,5700.0
2010-04-13 14:20:00,66.18,66.2,66.15,66.15,12800.0,50.975,50.9904,50.9519,50.9519,12800.0
2010-04-13 14:30:00,66.13,66.18,66.13,66.15,35800.0,50.9365,50.975,50.9365,50.9519,35800.0
2010-04-13 14:40:00,66.16,66.19,66.16,66.18,38900.0,50.9596,50.9827,50.9596,50.975,38900.0
2010-04-13 14:50:00,66.17,66.23,66.15,66.17,18100.0,50.9673,51.0135,50.9519,50.9673,18100.0
2010-04-13 15:00:00,66.15,66.19,66.15,66.19,10500.0,50.9519,50.9827,50.9519,50.9827,10500.0
2010-04-13 15:10:00,66.18,66.3,66.17,66.3,11900.0,50.975,51.0674,50.9673,51.0674,11900.0
2010-04-13 15:20:00,66.3,66.33,66.26,66.3,29700.0,51.0674,51.0905,51.0366,51.0674,29700.0
2010-04-13 15:30:00,66.3,66.31,66.26,66.27,13900.0,51.0674,51.0751,51.0366,51.0443,13900.0
2010-04-13 15:40:00,66.28,66.31,66.26,66.28,20300.0,51.052,51.0751,51.0366,51.052,20300.0
2010-04-13 15:50:00,66.28,66.28,66.22,66.24,24400.0,51.052,51.052,51.0058,51.0212,24400.0
2010-04-14 09:30:00,66.47,66.54,66.47,66.51,82700.0,51.1984,51.2523,51.1984,51.2292,82700.0
2010-04-14 09:40:00,66.52,66.63,66.51,66.59,22300.0,51.2369,51.3216,51.2292,51.2908,22300.0
2010-04-14 09:50:00,66.59,66.59,66.51,66.52,12300.0,51.2908,51.2908,51.2292,51.2369,12300.0
2010-04-14 10:00:00,66.51,66.55,66.47,66.55,23200.0,51.2292,51.26,51.1984,51.26,23200.0
2010-04-14 10:10:00,66.54,66.55,66.37,66.49,33500.0,51.2523,51.26,51.1213,51.2138,33500.0
2010-04-14 10:20:00,66.49,66.52,66.45,66.5,26500.0,51.2138,51.2369,51.183,51.2215,26500.0
2010-04-14 10:30:00,66.51,66.57,66.45,66.54,49000.0,51.2292,51.2754,51.183,51.2523,49000.0
2010-04-14 10:40:00,66.56,66.57,66.52,66.56,57600.0,51.2677,51.2754,51.2369,51.2677,57600.0
2010-04-14 10:50:00,66.55,66.61,66.54,66.59,26000.0,51.26,51.3062,51.2523,51.2908,26000.0
2010-04-14 11:00:00,66.59,66.64,66.58,66.58,27000.0,51.2908,51.3293,51.2831,51.2831,27000.0
2010-04-14 11:10:00,66.58,66.62,66.58,66.61,19300.0,51.2831,51.3139,51.2831,51.3062,19300.0
2010-04-14 11:20:00,66.61,66.69,66.61,66.69,20300.0,51.3062,51.3678,51.3062,51.3678,20300.0
2010-04-14 11:30:00,66.68,66.68,66.64,66.64,17700.0,51.3601,51.3601,51.3293,51.3293,17700.0
2010-04-14 11:40:00,66.65,66.67,66.64,66.64,16600.0,51.337,51.3524,51.3293,51.3293,16600.0
2010-04-14 11:50:00,66.63,66.65,66.62,66.64,22300.0,51.3216,51.337,51.3139,51.3293,22300.0
2010-04-14 12:00:00,66.64,66.65,66.62,66.65,26800.0,51.3293,51.337,51.3139,51.337,26800.0
2010-04-14 12:10:00,66.64,66.68,66.64,66.67,17000.0,51.3293,51.3601,51.3293,51.3524,17000.0
2010-04-14 12:20:00,66.68,66.71,66.66,66.71,21800.0,51.3601,51.3832,51.3447,51.3832,21800.0
2010-04-14 12:30:00,66.7,66.75,66.7,66.73,17000.0,51.3755,51.414,51.3755,51.3986,17000.0
2010-04-14 12:40:00,66.73,66.73,66.71,66.73,7900.0,51.3986,51.3986,51.3832,51.3986,7900.0
2010-04-14 12:50:00,66.72,66.74,66.7,66.73,46800.0,51.3909,51.4063,51.3755,51.3986,46800.0
2010-04-14 13:00:00,66.74,66.76,66.74,66.75,8400.0,51.4063,51.4217,51.4063,51.414,8400.0
2010-04-14 13:10:00,66.75,66.78,66.75,66.76,11900.0,51.414,51.4371,51.414,51.4217,11900.0
2010-04-14 13:20:00,66.77,66.81,66.76,66.81,15800.0,51.4294,51.4602,51.4217,51.4602,15800.0
2010-04-14 13:30:00,66.82,66.82,66.77,66.77,24900.0,51.468,51.468,51.4294,51.4294,24900.0
2010-04-14 13:40:00,66.77,66.77,66.71,66.72,31300.0,51.4294,51.4294,51.3832,51.3909,31300.0
2010-04-14 13:50:00,66.73,66.75,66.69,66.69,20900.0,51.3986,51.414,51.3678,51.3678,20900.0
2010-04-14 14:00:00,66.69,66.78,66.69,66.75,22600.0,51.3678,51.4371,51.3678,51.414,22600.0
2010-04-14 14:10:00,66.76,66.78,66.76,66.78,14100.0,51.4217,51.4371,51.4217,51.4371,14100.0
2010-04-14 14:20:00,66.77,66.82,66.77,66.8,25000.0,51.4294,51.468,51.4294,51.4525,25000.0
2010-04-14 14:30:00,66.82,66.86,66.81,66.86,31400.0,51.468,51.4988,51.4602,51.4988,31400.0
2010-04-14 14:40:00,66.85,66.86,66.83,66.84,19600.0,51.4911,51.4988,51.4757,51.4834,19600.0
2010-04-14 14:50:00,66.85,66.85,66.82,66.85,14100.0,51.4911,51.4911,51.468,51.4911,14100.0
2010-04-14 15:00:00,66.84,66.85,66.81,66.84,14000.0,51.4834,51.4911,51.4602,51.4834,14000.0
2010-04-14 15:10:00,66.84,66.86,66.82,66.82,24300.0,51.4834,51.4988,51.468,51.468,24300.0
2010-04-14 15:20:00,66.83,66.86,66.82,66.86,4400.0,51.4757,51.4988,51.468,51.4988,4400.0
2010-04-14 15:30:00,66.87,66.95,66.87,66.94,34400.0,51.5065,51.5681,51.5065,51.5604,34400.0
2010-04-14 15:40:00,66.94,66.96,66.91,66.94,29600.0,51.5604,51.5758,51.5373,51.5604,29600.0
2010-04-14 15:50:00,66.94,66.99,66.94,66.98,52600.0,51.5604,51.5989,51.5604,51.5912,52600.0
2010-04-15 09:30:00,66.89,66.93,66.87,66.93,71000.0,51.5219,51.5527,51.5065,51.5527,71000.0
2010-04-15 09:40:00,66.93,66.95,66.91,66.94,40200.0,51.5527,51.5681,51.5373,51.5604,40200.0
2010-04-15 09:50:00,66.93,66.96,66.89,66.93,25100.0,51.5527,51.5758,51.5219,51.5527,25100.0
2010-04-15 10:00:00,66.93,67.03,66.87,67.02,36000.0,51.5527,51.6297,51.5065,51.622,36000.0
2010-04-15 10:10:00,67.03,67.04,66.99,67.02,28000.0,51.6297,51.6374,51.5989,51.622,28000.0
2010-04-15 10:20:00,67.01,67.06,66.98,67.02,9400.0,51.6143,51.6528,51.5912,51.622,9400.0
2010-04-15 10:30:00,67.01,67.1,67.01,67.08,21700.0,51.6143,51.6836,51.6143,51.6682,21700.0
2010-04-15 10:40:00,67.08,67.16,67.08,67.12,18900.0,51.6682,51.7298,51.6682,51.699,18900.0
2010-04-15 10:50:00,67.13,67.16,67.13,67.16,9800.0,51.7067,51.7298,51.7067,51.7298,9800.0
2010-04-15 11:00:00,67.15,67.19,67.15,67.17,17200.0,51.7221,51.7529,51.7221,51.7375,17200.0
2010-04-15 11:10:00,67.17,67.17,67.08,67.09,18300.0,51.7375,51.7375,51.6682,51.6759,18300.0
2010-04-15 11:20:00,67.09,67.1,67.0,67.02,57800.0,51.6759,51.6836,51.6066,51.622,57800.0
2010-04-15 11:30:00,67.01,67.06,66.97,67.05,33200.0,51.6143,51.6528,51.5835,51.6451,33200.0
2010-04-15 11:40:00,67.04,67.05,66.92,66.95,37900.0,51.6374,51.6451,51.545,51.5681,37900.0
2010-04-15 11:50:00,66.96,66.97,66.9,66.95,38700.0,51.5758,51.5835,51.5296,51.5681,38700.0
2010-04-15 12:00:00,66.94,66.94,66.88,66.93,40700.0,51.5604,51.5604,51.5142,51.5527,40700.0
2010-04-15 12:10:00,66.92,66.99,66.86,66.99,29600.0,51.545,51.5989,51.4988,51.5989,29600.0
2010-04-15 12:20:00,66.97,67.0,66.91,66.94,7900.0,51.5835,51.6066,51.5373,51.5604,7900.0
2010-04-15 12:30:00,66.94,66.96,66.92,66.96,10300.0,51.5604,51.5758,51.545,51.5758,10300.0
2010-04-15 12:40:00,66.97,66.97,66.93,66.97,19100.0,51.5835,51.5835,51.5527,51.5835,19100.0
2010-04-15 12:50:00,66.97,67.0,66.95,67.0,25500.0,51.5835,51.6066,51.5681,51.6066,25500.0
2010-04-15 13:00:00,67.0,67.03,66.98,67.03,22200.0,51.6066,51.6297,51.5912,51.6297,22200.0
2010-04-15 13:10:00,67.03,67.07,67.02,67.07,22600.0,51.6297,51.6605,51.622,51.6605,22600.0
2010-04-15 13:20:00,67.06,67.13,67.06,67.12,36800.0,51.6528,51.7067,51.6528,51.699,36800.0
2010-04-15 13:30:00,67.12,67.12,67.1,67.12,6000.0,51.699,51.699,51.6836,51.699,6000.0
2010-04-15 13:40:00,67.12,67.14,67.08,67.1,12900.0,51.699,51.7144,51.6682,51.6836,12900.0
2010-04-15 13:50:00,67.08,67.1,67.06,67.09,19300.0,51.6682,51.6836,51.6528,51.6759,19300.0
2010-04-15 14:00:00,67.08,67.13,67.08,67.09,47000.0,51.6682,51.7067,51.6682,51.6759,47000.0
2010-04-15 14:10:00,67.09,67.11,67.08,67.1,50900.0,51.6759,51.6913,51.6682,51.6836,50900.0
2010-04-15 14:20:00,67.1,67.14,67.1,67.12,17200.0,51.6836,51.7144,51.6836,51.699,17200.0
2010-04-15 14:30:00,67.12,67.14,67.08,67.09,20900.0,51.699,51.7144,51.6682,51.6759,20900.0
2010-04-15 14:40:00,67.1,67.14,67.09,67.13,28600.0,51.6836,51.7144,51.6759,51.7067,28600.0
2010-04-15 14:50:00,67.13,67.17,67.12,67.17,41500.0,51.7067,51.7375,51.699,51.7375,41500.0
2010-04-15 15:00:00,67.17,67.17,67.09,67.12,15900.0,51.7375,51.7375,51.6759,51.699,15900.0
2010-04-15 15:10:00,67.11,67.15,67.08,67.1,37900.0,51.6913,51.7221,51.6682,51.6836,37900.0
2010-04-15 15:20:00,67.11,67.11,67.01,67.02,33400.0,51.6913,51.6913,51.6143,51.622,33400.0
2010-04-15 15:30:00,67.02,67.03,66.96,66.97,31300.0,51.622,51.6297,51.5758,51.5835,31300.0
2010-04-15 15:40:00,66.96,67.08,66.96,67.06,53300.0,51.5758,51.6682,51.5758,51.6528,53300.0
2010-04-15 15:50:00,67.05,67.07,67.03,67.04,66500.0,51.6451,51.6605,51.6297,51.6374,66500.0
2010-04-16 09:30:00,66.8,66.92,66.79,66.91,85000.0,51.4525,51.545,51.4448,51.5373,85000.0
2010-04-16 09:40:00,66.91,66.93,66.71,66.73,45200.0,51.5373,51.5527,51.3832,51.3986,45200.0
2010-04-16 09:50:00,66.72,66.76,66.61,66.64,162800.0,51.3909,51.4217,51.3062,51.3293,162800.0
2010-04-16 10:00:00,66.61,66.78,66.6,66.74,48000.0,51.3062,51.4371,51.2985,51.4063,48000.0
2010-04-16 10:10:00,66.74,66.91,66.72,66.9,70200.0,51.4063,51.5373,51.3909,51.5296,70200.0
2010-04-16 10:20:00,66.89,66.92,66.82,66.82,17800.0,51.5219,51.545,51.468,51.468,17800.0
2010-04-16 10:30:00,66.86,66.89,66.5,66.5,116800.0,51.4988,51.5219,51.2215,51.2215,116800.0
2010-04-16 10:40:00,66.53,66.71,66.48,66.52,143700.0,51.2446,51.3832,51.2061,51.2369,143700.0
2010-04-16 10:50:00,66.49,66.49,66.2,66.39,119500.0,51.2138,51.2138,50.9904,51.1367,119500.0
2010-04-16 11:00:00,66.37,66.48,66.33,66.33,68100.0,51.1213,51.2061,51.0905,51.0905,68100.0
2010-04-16 11:10:00,66.33,66.35,65.86,65.86,128100.0,51.0905,51.1059,50.7285,50.7285,128100.0
2010-04-16 11:20:00,65.88,66.15,65.88,66.04,223100.0,50.7439,50.9519,50.7439,50.8672,223100.0
2010-04-16 11:30:00,66.03,66.1,65.94,66.04,45400.0,50.8595,50.9134,50.7901,50.8672,45400.0
2010-04-16 11:40:00,66.06,66.12,65.95,65.99,26900.0,50.8826,50.9288,50.7978,50.8286,26900.0
2010-04-16 11:50:00,65.97,66.01,65.84,65.94,88100.0,50.8132,50.8441,50.7131,50.7901,88100.0
2010-04-16 12:00:00,65.92,65.93,65.78,65.89,37300.0,50.7747,50.7824,50.6669,50.7516,37300.0
2010-04-16 12:10:00,65.91,65.94,65.84,65.85,27000.0,50.767,50.7901,50.7131,50.7208,27000.0
2010-04-16 12:20:00,65.86,65.91,65.84,65.88,25500.0,50.7285,50.767,50.7131,50.7439,25500.0
2010-04-16 12:30:00,65.88,65.88,65.67,65.7,59900.0,50.7439,50.7439,50.5822,50.6053,59900.0
2010-04-16 12:40:00,65.68,65.87,65.68,65.82,29100.0,50.5899,50.7362,50.5899,50.6977,29100.0
2010-04-16 12:50:00,65.82,65.96,65.82,65.95,25500.0,50.6977,50.8055,50.6977,50.7978,25500.0
2010-04-16 13:00:00,65.94,66.02,65.93,66.0,60300.0,50.7901,50.8518,50.7824,50.8363,60300.0
2010-04-16 13:10:00,65.99,66.02,65.9,65.92,29600.0,50.8286,50.8518,50.7593,50.7747,29600.0
2010-04-16 13:20:00,65.92,65.96,65.9,65.91,43000.0,50.7747,50.8055,50.7593,50.767,43000.0
2010-04-16 13:30:00,65.91,65.94,65.87,65.91,27600.0,50.767,50.7901,50.7362,50.767,27600.0
2010-04-16 13:40:00,65.92,65.98,65.89,65.9,32100.0,50.7747,50.8209,50.7516,50.7593,32100.0
2010-04-16 13:50:00,65.92,65.96,65.9,65.96,9400.0,50.7747,50.8055,50.7593,50.8055,9400.0
2010-04-16 14:00:00,65.96,66.14,65.96,66.14,40800.0,50.8055,50.9442,50.8055,50.9442,40800.0
2010-04-16 14:10:00,66.14,66.25,66.13,66.17,31900.0,50.9442,51.0289,50.9365,50.9673,31900.0
2010-04-16 14:20:00,66.16,66.24,66.14,66.2,28500.0,50.9596,51.0212,50.9442,50.9904,28500.0
2010-04-16 14:30:00,66.19,66.23,66.11,66.12,25800.0,50.9827,51.0135,50.9211,50.9288,25800.0
2010-04-16 14:40:00,66.11,66.2,66.1,66.11,28800.0,50.9211,50.9904,50.9134,50.9211,28800.0
2010-04-16 14:50:00,66.12,66.13,66.03,66.03,30700.0,50.9288,50.9365,50.8595,50.8595,30700.0
2010-04-16 15:00:00,66.04,66.1,65.99,66.1,74700.0,50.8672,50.9134,50.8286,50.9134,74700.0
2010-04-16 15:10:00,66.09,66.11,66.0,66.01,76800.0,50.9057,50.9211,50.8363,50.8441,76800.0
2010-04-16 15:20:00,66.02,66.08,66.0,66.06,30000.0,50.8518,50.898,50.8363,50.8826,30000.0
2010-04-16 15:30:00,66.0,66.15,65.98,66.13,66200.0,50.8363,50.9519,50.8209,50.9365,66200.0
2010-04-16 15:40:00,66.13,66.25,66.09,66.12,104500.0,50.9365,51.0289,50.9057,50.9288,104500.0
2010-04-16 15:50:00,66.13,66.14,65.97,66.0,48000.0,50.9365,50.9442,50.8132,50.8363,48000.0
2010-04-19 09:30:00,65.81,66.01,65.77,65.9,126900.0,50.69,50.8441,50.6592,50.7593,126900.0
2010-04-19 09:40:00,65.91,65.93,65.85,65.92,57000.0,50.767,50.7824,50.7208,50.7747,57000.0
2010-04-19 09:50:00,65.95,66.16,65.92,66.05,147100.0,50.7978,50.9596,50.7747,50.8749,147100.0
2010-04-19 10:00:00,66.06,66.18,66.03,66.14,72100.0,50.8826,50.975,50.8595,50.9442,72100.0
2010-04-19 10:10:00,66.13,66.23,66.09,66.16,33300.0,50.9365,51.0135,50.9057,50.9596,33300.0
2010-04-19 10:20:00,66.17,66.17,66.02,66.03,17400.0,50.9673,50.9673,50.8518,50.8595,17400.0
2010-04-19 10:30:00,66.04,66.08,65.92,65.99,30300.0,50.8672,50.898,50.7747,50.8286,30300.0
2010-04-19 10:40:00,66.0,66.06,65.97,65.99,24100.0,50.8363,50.8826,50.8132,50.8286,24100.0
2010-04-19 10:50:00,66.0,66.01,65.9,65.95,23400.0,50.8363,50.8441,50.7593,50.7978,23400.0
2010-04-19 11:00:00,65.96,65.98,65.87,65.89,13500.0,50.8055,50.8209,50.7362,50.7516,13500.0
2010-04-19 11:10:00,65.86,65.92,65.82,65.92,40700.0,50.7285,50.7747,50.6977,50.7747,40700.0
2010-04-19 11:20:00,65.91,65.91,65.81,65.84,32300.0,50.767,50.767,50.69,50.7131,32300.0
2010-04-19 11:30:00,65.87,65.89,65.8,65.8,22500.0,50.7362,50.7516,50.6823,50.6823,22500.0
2010-04-19 11:40:00,65.81,65.83,65.72,65.76,23500.0,50.69,50.7054,50.6207,50.6515,23500.0
2010-04-19 11:50:00,65.75,65.75,65.54,65.58,54500.0,50.6438,50.6438,50.482,50.5128,54500.0
2010-04-19 12:00:00,65.59,65.65,65.53,65.53,54800.0,50.5205,50.5668,50.4743,50.4743,54800.0
2010-04-19 12:10:00,65.53,65.59,65.45,65.55,61800.0,50.4743,50.5205,50.4127,50.4897,61800.0
2010-04-19 12:20:00,65.57,65.64,65.56,65.58,29200.0,50.5051,50.5591,50.4974,50.5128,29200.0
2010-04-19 12:30:00,65.6,65.64,65.56,65.62,43600.0,50.5283,50.5591,50.4974,50.5437,43600.0
2010-04-19 12:40:00,65.64,65.72,65.62,65.7,11500.0,50.5591,50.6207,50.5437,50.6053,11500.0
2010-04-19 12:50:00,65.69,65.71,65.68,65.69,15100.0,50.5976,50.613,50.5899,50.5976,15100.0
2010-04-19 13:00:00,65.69,65.69,65.59,65.6,29400.0,50.5976,50.5976,50.5205,50.5283,29400.0
2010-04-19 13:10:00,65.62,65.66,65.59,65.62,10200.0,50.5437,50.5745,50.5205,50.5437,10200.0
2010-04-19 13:20:00,65.62,65.72,65.62,65.69,24800.0,50.5437,50.6207,50.5437,50.5976,24800.0
2010-04-19 13:30:00,65.71,65.71,65.65,65.66,6800.0,50.613,50.613,50.5668,50.5745,6800.0
2010-04-19 13:40:00,65.66,65.71,65.64,65.64,19900.0,50.5745,50.613,50.5591,50.5591,19900.0
2010-04-19 13:50:00,65.64,65.64,65.55,65.55,19200.0,50.5591,50.5591,50.4897,50.4897,19200.0
2010-04-19 14:00:00,65.55,65.68,65.52,65.67,25400.0,50.4897,50.5899,50.4666,50.5822,25400.0
2010-04-19 14:10:00,65.65,65.82,65.65,65.77,98600.0,50.5668,50.6977,50.5668,50.6592,98600.0
2010-04-19 14:20:00,65.79,65.92,65.78,65.88,24800.0,50.6746,50.7747,50.6669,50.7439,24800.0
2010-04-19 14:30:00,65.89,65.99,65.87,65.93,24200.0,50.7516,50.8286,50.7362,50.7824,24200.0
2010-04-19 14:40:00,65.95,66.01,65.88,65.92,54900.0,50.7978,50.8441,50.7439,50.7747,54900.0
2010-04-19 14:50:00,65.91,66.05,65.9,66.04,26000.0,50.767,50.8749,50.7593,50.8672,26000.0
2010-04-19 15:00:00,66.06,66.13,66.03,66.07,38200.0,50.8826,50.9365,50.8595,50.8903,38200.0
2010-04-19 15:10:00,66.07,66.11,66.04,66.08,24000.0,50.8903,50.9211,50.8672,50.898,24000.0
2010-04-19 15:20:00,66.03,66.15,66.03,66.14,37800.0,50.8595,50.9519,50.8595,50.9442,37800.0
2010-04-19 15:30:00,66.13,66.16,66.04,66.08,42100.0,50.9365,50.9596,50.8672,50.898,42100.0
2010-04-19 15:40:00,66.06,66.16,66.02,66.15,36500.0,50.8826,50.9596,50.8518,50.9519,36500.0
2010-04-19 15:50:00,66.16,66.24,66.15,66.19,72100.0,50.9596,51.0212,50.9519,50.9827,72100.0
2010-04-20 09:30:00,66.6,66.68,66.54,66.62,85900.0,51.2985,51.3601,51.2523,51.3139,85900.0
2010-04-20 09:40:00,66.58,66.59,66.48,66.52,53100.0,51.2831,51.2908,51.2061,51.2369,53100.0
2010-04-20 09:50:00,66.51,66.63,66.48,66.58,33300.0,51.2292,51.3216,51.2061,51.2831,33300.0
2010-04-20 10:00:00,66.58,66.62,66.49,66.55,49700.0,51.2831,51.3139,51.2138,51.26,49700.0
2010-04-20 10:10:00,66.54,66.58,66.47,66.48,36100.0,51.2523,51.2831,51.1984,51.2061,36100.0
2010-04-20 10:20:00,66.48,66.49,66.39,66.42,27400.0,51.2061,51.2138,51.1367,51.1599,27400.0
2010-04-20 10:30:00,66.42,66.49,66.39,66.49,20600.0,51.1599,51.2138,51.1367,51.2138,20600.0
2010-04-20 10:40:00,66.47,66.57,66.47,66.55,21400.0,51.1984,51.2754,51.1984,51.26,21400.0
2010-04-20 10:50:00,66.54,66.57,66.51,66.55,24200.0,51.2523,51.2754,51.2292,51.26,24200.0
2010-04-20 11:00:00,66.55,66.65,66.55,66.64,13200.0,51.26,51.337,51.26,51.3293,13200.0
2010-04-20 11:10:00,66.63,66.65,66.57,66.59,19400.0,51.3216,51.337,51.2754,51.2908,19400.0
2010-04-20 11:20:00,66.61,66.65,66.57,66.64,21400.0,51.3062,51.337,51.2754,51.3293,21400.0
2010-04-20 11:30:00,66.64,66.66,66.62,66.63,18100.0,51.3293,51.3447,51.3139,51.3216,18100.0
2010-04-20 11:40:00,66.63,66.65,66.61,66.65,64700.0,51.3216,51.337,51.3062,51.337,64700.0
2010-04-20 11:50:00,66.65,66.73,66.63,66.7,21600.0,51.337,51.3986,51.3216,51.3755,21600.0
2010-04-20 12:00:00,66.72,66.79,66.7,66.79,34600.0,51.3909,51.4448,51.3755,51.4448,34600.0
2010-04-20 12:10:00,66.79,66.84,66.77,66.82,8400.0,51.4448,51.4834,51.4294,51.468,8400.0
2010-04-20 12:20:00,66.83,66.83,66.78,66.79,9800.0,51.4757,51.4757,51.4371,51.4448,9800.0
2010-04-20 12:30:00,66.79,66.8,66.77,66.78,8600.0,51.4448,51.4525,51.4294,51.4371,8600.0
2010-04-20 12:40:00,66.77,66.78,66.72,66.72,6500.0,51.4294,51.4371,51.3909,51.3909,6500.0
2010-04-20 12:50:00,66.72,66.75,66.71,66.74,8900.0,51.3909,51.414,51.3832,51.4063,8900.0
2010-04-20 13:00:00,66.75,66.78,66.74,66.74,2500.0,51.414,51.4371,51.4063,51.4063,2500.0
2010-04-20 13:10:00,66.73,66.75,66.72,66.75,3900.0,51.3986,51.414,51.3909,51.414,3900.0
2010-04-20 13:20:00,66.75,66.77,66.73,66.76,9700.0,51.414,51.4294,51.3986,51.4217,9700.0
2010-04-20 13:30:00,66.76,66.78,66.73,66.78,6700.0,51.4217,51.4371,51.3986,51.4371,6700.0
2010-04-20 13:40:00,66.77,66.78,66.74,66.74,11400.0,51.4294,51.4371,51.4063,51.4063,11400.0
2010-04-20 13:50:00,66.74,66.77,66.72,66.73,8600.0,51.4063,51.4294,51.3909,51.3986,8600.0
2010-04-20 14:00:00,66.72,66.74,66.67,66.68,20300.0,51.3909,51.4063,51.3524,51.3601,20300.0
2010-04-20 14:10:00,66.67,66.74,66.66,66.74,27000.0,51.3524,51.4063,51.3447,51.4063,27000.0
2010-04-20 14:20:00,66.74,66.78,66.73,66.73,18700.0,51.4063,51.4371,51.3986,51.3986,18700.0
2010-04-20 14:30:00,66.73,66.75,66.7,66.73,11900.0,51.3986,51.414,51.3755,51.3986,11900.0
2010-04-20 14:40:00,66.74,66.8,66.73,66.8,25200.0,51.4063,51.4525,51.3986,51.4525,25200.0
2010-04-20 14:50:00,66.79,66.82,66.77,66.81,30100.0,51.4448,51.468,51.4294,51.4602,30100.0
2010-04-20 15:00:00,66.81,66.83,66.78,66.8,38800.0,51.4602,51.4757,51.4371,51.4525,38800.0
2010-04-20 15:10:00,66.82,66.82,66.71,66.72,12800.0,51.468,51.468,51.3832,51.3909,12800.0
2010-04-20 15:20:00,66.71,66.76,66.7,66.75,44600.0,51.3832,51.4217,51.3755,51.414,44600.0
2010-04-20 15:30:00,66.75,66.79,66.74,66.79,8000.0,51.414,51.4448,51.4063,51.4448,8000.0
2010-04-20 15:40:00,66.79,66.79,66.74,66.78,23800.0,51.4448,51.4448,51.4063,51.4371,23800.0
2010-04-20 15:50:00,66.79,66.81,66.74,66.79,44300.0,51.4448,51.4602,51.4063,51.4448,44300.0
2010-04-21 09:30:00,66.84,66.93,66.79,66.9,47600.0,51.4834,51.5527,51.4448,51.5296,47600.0
2010-04-21 09:40:00,66.89,66.99,66.86,66.97,40200.0,51.5219,51.5989,51.4988,51.5835,40200.0
2010-04-21 09:50:00,66.97,67.0,66.91,66.97,48200.0,51.5835,51.6066,51.5373,51.5835,48200.0
2010-04-21 10:00:00,66.97,66.97,66.87,66.89,63400.0,51.5835,51.5835,51.5065,51.5219,63400.0
2010-04-21 10:10:00,66.88,66.96,66.81,66.82,25700.0,51.5142,51.5758,51.4602,51.468,25700.0
2010-04-21 10:20:00,66.81,66.84,66.76,66.77,27100.0,51.4602,51.4834,51.4217,51.4294,27100.0
2010-04-21 10:30:00,66.78,66.83,66.72,66.8,39800.0,51.4371,51.4757,51.3909,51.4525,39800.0
2010-04-21 10:40:00,66.8,66.9,66.8,66.84,12300.0,51.4525,51.5296,51.4525,51.4834,12300.0
2010-04-21 10:50:00,66.84,66.88,66.74,66.77,20800.0,51.4834,51.5142,51.4063,51.4294,20800.0
2010-04-21 11:00:00,66.75,66.8,66.71,66.72,50700.0,51.414,51.4525,51.3832,51.3909,50700.0
2010-04-21 11:10:00,66.72,66.77,66.69,66.76,41300.0,51.3909,51.4294,51.3678,51.4217,41300.0
2010-04-21 11:20:00,66.77,66.79,66.59,66.63,30900.0,51.4294,51.4448,51.2908,51.3216,30900.0
2010-04-21 11:30:00,66.62,66.63,66.5,66.57,35300.0,51.3139,51.3216,51.2215,51.2754,35300.0
2010-04-21 11:40:00,66.58,66.61,66.57,66.61,17900.0,51.2831,51.3062,51.2754,51.3062,17900.0
2010-04-21 11:50:00,66.62,66.7,66.62,66.69,11900.0,51.3139,51.3755,51.3139,51.3678,11900.0
2010-04-21 12:00:00,66.68,66.74,66.68,66.7,10400.0,51.3601,51.4063,51.3601,51.3755,10400.0
2010-04-21 12:10:00,66.69,66.71,66.67,66.7,15700.0,51.3678,51.3832,51.3524,51.3755,15700.0
2010-04-21 12:20:00,66.69,66.78,66.68,66.75,10300.0,51.3678,51.4371,51.3601,51.414,10300.0
2010-04-21 12:30:00,66.75,66.86,66.74,66.84,9600.0,51.414,51.4988,51.4063,51.4834,9600.0
2010-04-21 12:40:00,66.86,66.87,66.79,66.79,5600.0,51.4988,51.5065,51.4448,51.4448,5600.0
2010-04-21 12:50:00,66.8,66.81,66.75,66.75,13200.0,51.4525,51.4602,51.414,51.414,13200.0
2010-04-21 13:00:00,66.75,66.78,66.72,66.73,11200.0,51.414,51.4371,51.3909,51.3986,11200.0
2010-04-21 13:10:00,66.72,66.72,66.65,66.68,17500.0,51.3909,51.3909,51.337,51.3601,17500.0
2010-04-21 13:20:00,66.69,66.72,66.68,66.72,12400.0,51.3678,51.3909,51.3601,51.3909,12400.0
2010-04-21 13:30:00,66.72,66.75,66.72,66.74,7500.0,51.3909,51.414,51.3909,51.4063,7500.0
2010-04-21 13:40:00,66.73,66.77,66.71,66.77,9900.0,51.3986,51.4294,51.3832,51.4294,9900.0
2010-04-21 13:50:00,66.75,66.8,66.72,66.78,5200.0,51.414,51.4525,51.3909,51.4371,5200.0
2010-04-21 14:00:00,66.79,66.8,66.69,66.69,17000.0,51.4448,51.4525,51.3678,51.3678,17000.0
2010-04-21 14:10:00,66.68,66.69,66.52,66.54,10800.0,51.3601,51.3678,51.2369,51.2523,10800.0
2010-04-21 14:20:00,66.52,66.56,66.45,66.46,42400.0,51.2369,51.2677,51.183,51.1907,42400.0
2010-04-21 14:30:00,66.47,66.47,66.36,66.4,37600.0,51.1984,51.1984,51.1136,51.1444,37600.0
2010-04-21 14:40:00,66.41,66.49,66.41,66.47,24000.0,51.1522,51.2138,51.1522,51.1984,24000.0
2010-04-21 14:50:00,66.45,66.53,66.43,66.53,34600.0,51.183,51.2446,51.1676,51.2446,34600.0
2010-04-21 15:00:00,66.52,66.58,66.52,66.57,41000.0,51.2369,51.2831,51.2369,51.2754,41000.0
2010-04-21 15:10:00,66.56,66.62,66.51,66.6,10900.0,51.2677,51.3139,51.2292,51.2985,10900.0
2010-04-21 15:20:00,66.59,66.59,66.53,66.58,22000.0,51.2908,51.2908,51.2446,51.2831,22000.0
2010-04-21 15:30:00,66.57,66.68,66.57,66.65,32600.0,51.2754,51.3601,51.2754,51.337,32600.0
2010-04-21 15:40:00,66.63,66.77,66.62,66.74,45300.0,51.3216,51.4294,51.3139,51.4063,45300.0
2010-04-21 15:50:00,66.73,66.75,66.72,66.72,88600.0,51.3986,51.414,51.3909,51.3909,88600.0
2010-04-22 09:30:00,66.23,66.25,66.03,66.09,70900.0,51.0135,51.0289,50.8595,50.9057,70900.0
2010-04-22 09:40:00,66.07,66.07,65.87,65.99,48600.0,50.8903,50.8903,50.7362,50.8286,48600.0
2010-04-22 09:50:00,65.99,66.1,65.98,66.07,54600.0,50.8286,50.9134,50.8209,50.8903,54600.0
2010-04-22 10:00:00,66.06,66.18,66.0,66.09,55300.0,50.8826,50.975,50.8363,50.9057,55300.0
2010-04-22 10:10:00,66.09,66.18,66.07,66.16,35700.0,50.9057,50.975,50.8903,50.9596,35700.0
2010-04-22 10:20:00,66.16,66.34,66.11,66.27,41400.0,50.9596,51.0982,50.9211,51.0443,41400.0
2010-04-22 10:30:00,66.27,66.36,66.08,66.29,105600.0,51.0443,51.1136,50.898,51.0597,105600.0
2010-04-22 10:40:00,66.27,66.39,66.24,66.34,77900.0,51.0443,51.1367,51.0212,51.0982,77900.0
2010-04-22 10:50:00,66.35,66.36,66.27,66.28,58700.0,51.1059,51.1136,51.0443,51.052,58700.0
2010-04-22 11:00:00,66.26,66.33,66.25,66.33,40400.0,51.0366,51.0905,51.0289,51.0905,40400.0
2010-04-22 11:10:00,66.32,66.33,66.2,66.21,29800.0,51.0828,51.0905,50.9904,50.9981,29800.0
2010-04-22 11:20:00,66.21,66.22,66.15,66.22,26000.0,50.9981,51.0058,50.9519,51.0058,26000.0
2010-04-22 11:30:00,66.22,66.22,66.11,66.16,70200.0,51.0058,51.0058,50.9211,50.9596,70200.0
2010-04-22 11:40:00,66.17,66.18,66.08,66.11,41400.0,50.9673,50.975,50.898,50.9211,41400.0
2010-04-22 11:50:00,66.11,66.22,66.09,66.2,33500.0,50.9211,51.0058,50.9057,50.9904,33500.0
2010-04-22 12:00:00,66.2,66.33,66.15,66.3,64300.0,50.9904,51.0905,50.9519,51.0674,64300.0
2010-04-22 12:10:00,66.3,66.33,66.24,66.26,15700.0,51.0674,51.0905,51.0212,51.0366,15700.0
2010-04-22 12:20:00,66.25,66.33,66.24,66.31,17200.0,51.0289,51.0905,51.0212,51.0751,17200.0
2010-04-22 12:30:00,66.31,66.36,66.27,66.35,11100.0,51.0751,51.1136,51.0443,51.1059,11100.0
2010-04-22 12:40:00,66.35,66.35,66.29,66.3,10600.0,51.1059,51.1059,51.0597,51.0674,10600.0
2010-04-22 12:50:00,66.29,66.32,66.27,66.32,5600.0,51.0597,51.0828,51.0443,51.0828,5600.0
2010-04-22 13:00:00,66.33,66.55,66.31,66.54,58500.0,51.0905,51.26,51.0751,51.2523,58500.0
2010-04-22 13:10:00,66.56,66.65,66.54,66.6,33100.0,51.2677,51.337,51.2523,51.2985,33100.0
2010-04-22 13:20:00,66.6,66.68,66.6,66.64,47300.0,51.2985,51.3601,51.2985,51.3293,47300.0
2010-04-22 13:30:00,66.63,66.63,66.55,66.56,12300.0,51.3216,51.3216,51.26,51.2677,12300.0
2010-04-22 13:40:00,66.57,66.66,66.57,66.64,54400.0,51.2754,51.3447,51.2754,51.3293,54400.0
2010-04-22 13:50:00,66.65,66.74,66.6,66.74,29700.0,51.337,51.4063,51.2985,51.4063,29700.0
2010-04-22 14:00:00,66.75,66.76,66.65,66.67,17700.0,51.414,51.4217,51.337,51.3524,17700.0
2010-04-22 14:10:00,66.7,66.77,66.67,66.76,10600.0,51.3755,51.4294,51.3524,51.4217,10600.0
2010-04-22 14:20:00,66.74,66.85,66.71,66.85,15400.0,51.4063,51.4911,51.3832,51.4911,15400.0
2010-04-22 14:30:00,66.82,66.85,66.79,66.79,24300.0,51.468,51.4911,51.4448,51.4448,24300.0
2010-04-22 14:40:00,66.8,66.8,66.74,66.74,19400.0,51.4525,51.4525,51.4063,51.4063,19400.0
2010-04-22 14:50:00,66.74,66.76,66.7,66.73,22100.0,51.4063,51.4217,51.3755,51.3986,22100.0
2010-04-22 15:00:00,66.74,66.8,66.72,66.74,26700.0,51.4063,51.4525,51.3909,51.4063,26700.0
2010-04-22 15:10:00,66.74,66.82,66.72,66.81,14100.0,51.4063,51.468,51.3909,51.4602,14100.0
2010-04-22 15:20:00,66.82,66.93,66.82,66.93,22500.0,51.468,51.5527,51.468,51.5527,22500.0
2010-04-22 15:30:00,66.94,66.97,66.89,66.91,20300.0,51.5604,51.5835,51.5219,51.5373,20300.0
2010-04-22 15:40:00,66.91,66.99,66.89,66.98,32700.0,51.5373,51.5989,51.5219,51.5912,32700.0
2010-04-22 15:50:00,66.98,67.03,66.95,66.95,42600.0,51.5912,51.6297,51.5681,51.5681,42600.0
2010-04-23 09:30:00,66.93,66.96,66.84,66.92,68600.0,51.5527,51.5758,51.4834,51.545,68600.0
2010-04-23 09:40:00,66.91,66.93,66.77,66.83,38500.0,51.5373,51.5527,51.4294,51.4757,38500.0
2010-04-23 09:50:00,66.84,66.97,66.78,66.93,53300.0,51.4834,51.5835,51.4371,51.5527,53300.0
2010-04-23 10:00:00,66.95,67.16,66.93,67.15,246400.0,51.5681,51.7298,51.5527,51.7221,246400.0
2010-04-23 10:10:00,67.16,67.24,67.11,67.11,69400.0,51.7298,51.7915,51.6913,51.6913,69400.0
2010-04-23 10:20:00,67.11,67.15,67.06,67.06,66600.0,51.6913,51.7221,51.6528,51.6528,66600.0
2010-04-23 10:30:00,67.03,67.06,66.9,66.99,67100.0,51.6297,51.6528,51.5296,51.5989,67100.0
2010-04-23 10:40:00,67.02,67.1,66.98,66.99,40200.0,51.622,51.6836,51.5912,51.5989,40200.0
2010-04-23 10:50:00,67.0,67.04,66.92,66.93,55500.0,51.6066,51.6374,51.545,51.5527,55500.0
2010-04-23 11:00:00,66.94,66.98,66.83,66.9,47100.0,51.5604,51.5912,51.4757,51.5296,47100.0
2010-04-23 11:10:00,66.89,67.03,66.88,67.03,22200.0,51.5219,51.6297,51.5142,51.6297,22200.0
2010-04-23 11:20:00,67.04,67.04,66.88,66.9,16400.0,51.6374,51.6374,51.5142,51.5296,16400.0
2010-04-23 11:30:00,66.9,66.92,66.78,66.92,64200.0,51.5296,51.545,51.4371,51.545,64200.0
2010-04-23 11:40:00,66.92,66.94,66.86,66.92,130000.0,51.545,51.5604,51.4988,51.545,130000.0
2010-04-23 11:50:00,66.92,66.93,66.88,66.92,55700.0,51.545,51.5527,51.5142,51.545,55700.0
2010-04-23 12:00:00,66.92,66.99,66.92,66.98,59000.0,51.545,51.5989,51.545,51.5912,59000.0
2010-04-23 12:10:00,66.97,67.0,66.94,66.98,58700.0,51.5835,51.6066,51.5604,51.5912,58700.0
2010-04-23 12:20:00,66.97,67.01,66.96,67.0,29300.0,51.5835,51.6143,51.5758,51.6066,29300.0
2010-04-23 12:30:00,67.01,67.01,66.96,66.97,10900.0,51.6143,51.6143,51.5758,51.5835,10900.0
2010-04-23 12:40:00,66.98,67.02,66.98,66.99,34300.0,51.5912,51.622,51.5912,51.5989,34300.0
2010-04-23 12:50:00,66.99,67.12,66.98,67.12,70100.0,51.5989,51.699,51.5912,51.699,70100.0
2010-04-23 13:00:00,67.11,67.15,67.08,67.13,75900.0,51.6913,51.7221,51.6682,51.7067,75900.0
2010-04-23 13:10:00,67.12,67.14,67.06,67.06,20600.0,51.699,51.7144,51.6528,51.6528,20600.0
2010-04-23 13:20:00,67.06,67.12,67.06,67.08,24700.0,51.6528,51.699,51.6528,51.6682,24700.0
2010-04-23 13:30:00,67.09,67.11,67.06,67.08,18300.0,51.6759,51.6913,51.6528,51.6682,18300.0
2010-04-23 13:40:00,67.07,67.13,67.05,67.12,19300.0,51.6605,51.7067,51.6451,51.699,19300.0
2010-04-23 13:50:00,67.13,67.16,67.1,67.13,9400.0,51.7067,51.7298,51.6836,51.7067,9400.0
2010-04-23 14:00:00,67.13,67.16,67.09,67.13,16900.0,51.7067,51.7298,51.6759,51.7067,16900.0
2010-04-23 14:10:00,67.13,67.2,67.13,67.16,35000.0,51.7067,51.7606,51.7067,51.7298,35000.0
2010-04-23 14:20:00,67.17,67.19,67.15,67.17,131300.0,51.7375,51.7529,51.7221,51.7375,131300.0
2010-04-23 14:30:00,67.17,67.19,67.13,67.18,21300.0,51.7375,51.7529,51.7067,51.7452,21300.0
2010-04-23 14:40:00,67.17,67.23,67.17,67.23,14100.0,51.7375,51.7838,51.7375,51.7838,14100.0
2010-04-23 14:50:00,67.23,67.33,67.22,67.31,57200.0,51.7838,51.8608,51.7761,51.8454,57200.0
2010-04-23 15:00:00,67.31,67.32,67.26,67.27,28700.0,51.8454,51.8531,51.8069,51.8146,28700.0
2010-04-23 15:10:00,67.27,67.37,67.26,67.37,32800.0,51.8146,51.8916,51.8069,51.8916,32800.0
2010-04-23 15:20:00,67.36,67.36,67.32,67.33,14000.0,51.8839,51.8839,51.8531,51.8608,14000.0
2010-04-23 15:30:00,67.32,67.36,67.32,67.36,36200.0,51.8531,51.8839,51.8531,51.8839,36200.0
2010-04-23 15:40:00,67.36,67.44,67.28,67.41,49300.0,51.8839,51.9455,51.8223,51.9224,49300.0
2010-04-23 15:50:00,67.41,67.45,67.37,67.42,77000.0,51.9224,51.9532,51.8916,51.9301,77000.0
2010-04-26 09:30:00,67.45,67.58,67.42,67.58,65900.0,51.9532,52.0533,51.9301,52.0533,65900.0
2010-04-26 09:40:00,67.59,67.6,67.39,67.41,44700.0,52.061,52.0687,51.907,51.9224,44700.0
2010-04-26 09:50:00,67.41,67.51,67.38,67.4,39000.0,51.9224,51.9994,51.8993,51.9147,39000.0
2010-04-26 10:00:00,67.42,67.51,67.4,67.5,42400.0,51.9301,51.9994,51.9147,51.9917,42400.0
2010-04-26 10:10:00,67.51,67.55,67.35,67.37,31600.0,51.9994,52.0302,51.8762,51.8916,31600.0
2010-04-26 10:20:00,67.36,67.46,67.35,67.42,32500.0,51.8839,51.9609,51.8762,51.9301,32500.0
2010-04-26 10:30:00,67.41,67.48,67.36,67.38,30400.0,51.9224,51.9763,51.8839,51.8993,30400.0
2010-04-26 10:40:00,67.37,67.5,67.37,67.46,19200.0,51.8916,51.9917,51.8916,51.9609,19200.0
2010-04-26 10:50:00,67.45,67.56,67.45,67.51,21800.0,51.9532,52.0379,51.9532,51.9994,21800.0
2010-04-26 11:00:00,67.51,67.56,67.5,67.56,10100.0,51.9994,52.0379,51.9917,52.0379,10100.0
2010-04-26 11:10:00,67.55,67.6,67.55,67.56,36500.0,52.0302,52.0687,52.0302,52.0379,36500.0
2010-04-26 11:20:00,67.56,67.56,67.49,67.51,23400.0,52.0379,52.0379,51.984,51.9994,23400.0
2010-04-26 11:30:00,67.52,67.53,67.46,67.49,28700.0,52.0071,52.0148,51.9609,51.984,28700.0
2010-04-26 11:40:00,67.48,67.52,67.46,67.5,37900.0,51.9763,52.0071,51.9609,51.9917,37900.0
2010-04-26 11:50:00,67.49,67.49,67.38,67.41,43600.0,51.984,51.984,51.8993,51.9224,43600.0
2010-04-26 12:00:00,67.4,67.4,67.35,67.36,25400.0,51.9147,51.9147,51.8762,51.8839,25400.0
2010-04-26 12:10:00,67.37,67.45,67.37,67.42,19800.0,51.8916,51.9532,51.8916,51.9301,19800.0
2010-04-26 12:20:00,67.41,67.41,67.36,67.38,35000.0,51.9224,51.9224,51.8839,51.8993,35000.0
2010-04-26 12:30:00,67.38,67.44,67.37,67.43,5600.0,51.8993,51.9455,51.8916,51.9378,5600.0
2010-04-26 12:40:00,67.42,67.42,67.38,67.41,9400.0,51.9301,51.9301,51.8993,51.9224,9400.0
2010-04-26 12:50:00,67.4,67.43,67.38,67.43,31800.0,51.9147,51.9378,51.8993,51.9378,31800.0
2010-04-26 13:00:00,67.44,67.45,67.41,67.41,103000.0,51.9455,51.9532,51.9224,51.9224,103000.0
2010-04-26 13:10:00,67.41,67.44,67.4,67.44,45200.0,51.9224,51.9455,51.9147,51.9455,45200.0
2010-04-26 13:20:00,67.44,67.44,67.41,67.41,9400.0,51.9455,51.9455,51.9224,51.9224,9400.0
2010-04-26 13:30:00,67.4,67.43,67.32,67.36,119100.0,51.9147,51.9378,51.8531,51.8839,119100.0
2010-04-26 13:40:00,67.36,67.39,67.33,67.38,34800.0,51.8839,51.907,51.8608,51.8993,34800.0
2010-04-26 13:50:00,67.39,67.39,67.35,67.39,12600.0,51.907,51.907,51.8762,51.907,12600.0
2010-04-26 14:00:00,67.36,67.37,67.32,67.34,114300.0,51.8839,51.8916,51.8531,51.8685,114300.0
2010-04-26 14:10:00,67.34,67.45,67.33,67.44,30000.0,51.8685,51.9532,51.8608,51.9455,30000.0
2010-04-26 14:20:00,67.43,67.47,67.41,67.45,16000.0,51.9378,51.9686,51.9224,51.9532,16000.0
2010-04-26 14:30:00,67.45,67.46,67.4,67.4,17900.0,51.9532,51.9609,51.9147,51.9147,17900.0
2010-04-26 14:40:00,67.4,67.43,67.39,67.43,26900.0,51.9147,51.9378,51.907,51.9378,26900.0
2010-04-26 14:50:00,67.43,67.43,67.31,67.31,25100.0,51.9378,51.9378,51.8454,51.8454,25100.0
2010-04-26 15:00:00,67.3,67.36,67.29,67.29,124800.0,51.8377,51.8839,51.83,51.83,124800.0
2010-04-26 15:10:00,67.28,67.29,67.15,67.17,67600.0,51.8223,51.83,51.7221,51.7375,67600.0
2010-04-26 15:20:00,67.16,67.23,67.11,67.19,51400.0,51.7298,51.7838,51.6913,51.7529,51400.0
2010-04-26 15:30:00,67.18,67.28,67.18,67.26,56100.0,51.7452,51.8223,51.7452,51.8069,56100.0
2010-04-26 15:40:00,67.23,67.25,67.15,67.19,51700.0,51.7838,51.7992,51.7221,51.7529,51700.0
2010-04-26 15:50:00,67.19,67.24,67.14,67.17,103900.0,51.7529,51.7915,51.7144,51.7375,103900.0
2010-04-27 09:30:00,66.81,66.86,66.77,66.83,62300.0,51.4602,51.4988,51.4294,51.4757,62300.0
2010-04-27 09:40:00,66.84,66.99,66.84,66.89,49700.0,51.4834,51.5989,51.4834,51.5219,49700.0
2010-04-27 09:50:00,66.89,66.91,66.8,66.91,84000.0,51.5219,51.5373,51.4525,51.5373,84000.0
2010-04-27 10:00:00,66.93,67.03,66.88,66.97,130500.0,51.5527,51.6297,51.5142,51.5835,130500.0
2010-04-27 10:10:00,66.95,66.98,66.91,66.97,8500.0,51.5681,51.5912,51.5373,51.5835,8500.0
2010-04-27 10:20:00,66.98,67.03,66.95,67.01,31900.0,51.5912,51.6297,51.5681,51.6143,31900.0
2010-04-27 10:30:00,67.01,67.11,67.01,67.11,29700.0,51.6143,51.6913,51.6143,51.6913,29700.0
2010-04-27 10:40:00,67.1,67.13,67.07,67.07,40900.0,51.6836,51.7067,51.6605,51.6605,40900.0
2010-04-27 10:50:00,67.09,67.09,66.95,67.03,94500.0,51.6759,51.6759,51.5681,51.6297,94500.0
2010-04-27 11:00:00,67.03,67.05,66.89,66.9,92200.0,51.6297,51.6451,51.5219,51.5296,92200.0
2010-04-27 11:10:00,66.88,66.88,66.58,66.69,178200.0,51.5142,51.5142,51.2831,51.3678,178200.0
2010-04-27 11:20:00,66.69,66.73,66.2,66.26,445400.0,51.3678,51.3986,50.9904,51.0366,445400.0
2010-04-27 11:30:00,66.22,66.22,66.01,66.1,229200.0,51.0058,51.0058,50.8441,50.9134,229200.0
2010-04-27 11:40:00,66.11,66.23,66.08,66.08,123100.0,50.9211,51.0135,50.898,50.898,123100.0
2010-04-27 11:50:00,66.07,66.17,65.99,66.02,166500.0,50.8903,50.9673,50.8286,50.8518,166500.0
2010-04-27 12:00:00,66.04,66.16,66.03,66.09,63100.0,50.8672,50.9596,50.8595,50.9057,63100.0
2010-04-27 12:10:00,66.08,66.09,65.8,65.94,174100.0,50.898,50.9057,50.6823,50.7901,174100.0
2010-04-27 12:20:00,65.95,66.05,65.91,65.94,105200.0,50.7978,50.8749,50.767,50.7901,105200.0
2010-04-27 12:30:00,65.93,66.05,65.91,66.05,36400.0,50.7824,50.8749,50.767,50.8749,36400.0
2010-04-27 12:40:00,66.05,66.12,66.04,66.06,43800.0,50.8749,50.9288,50.8672,50.8826,43800.0
2010-04-27 12:50:00,66.07,66.13,66.07,66.12,50900.0,50.8903,50.9365,50.8903,50.9288,50900.0
2010-04-27 13:00:00,66.12,66.22,66.1,66.17,107700.0,50.9288,51.0058,50.9134,50.9673,107700.0
2010-04-27 13:10:00,66.16,66.32,66.14,66.32,97000.0,50.9596,51.0828,50.9442,51.0828,97000.0
2010-04-27 13:20:00,66.34,66.4,66.28,66.4,49800.0,51.0982,51.1444,51.052,51.1444,49800.0
2010-04-27 13:30:00,66.41,66.42,66.3,66.31,57200.0,51.1522,51.1599,51.0674,51.0751,57200.0
2010-04-27 13:40:00,66.29,66.35,66.25,66.32,32300.0,51.0597,51.1059,51.0289,51.0828,32300.0
2010-04-27 13:50:00,66.35,66.4,66.3,66.3,67900.0,51.1059,51.1444,51.0674,51.0674,67900.0
2010-04-27 14:00:00,66.29,66.32,66.13,66.21,168800.0,51.0597,51.0828,50.9365,50.9981,168800.0
2010-04-27 14:10:00,66.21,66.23,66.17,66.19,117900.0,50.9981,51.0135,50.9673,50.9827,117900.0
2010-04-27 14:20:00,66.18,66.22,66.11,66.16,88900.0,50.975,51.0058,50.9211,50.9596,88900.0
2010-04-27 14:30:00,66.14,66.16,66.0,66.04,71200.0,50.9442,50.9596,50.8363,50.8672,71200.0
2010-04-27 14:40:00,66.05,66.07,65.99,66.02,63100.0,50.8749,50.8903,50.8286,50.8518,63100.0
2010-04-27 14:50:00,66.02,66.05,65.92,65.97,95000.0,50.8518,50.8749,50.7747,50.8132,95000.0
2010-04-27 15:00:00,65.98,66.14,65.93,66.13,114700.0,50.8209,50.9442,50.7824,50.9365,114700.0
2010-04-27 15:10:00,66.13,66.18,66.03,66.17,52500.0,50.9365,50.975,50.8595,50.9673,52500.0
2010-04-27 15:20:00,66.17,66.18,66.01,66.03,123700.0,50.9673,50.975,50.8441,50.8595,123700.0
2010-04-27 15:30:00,66.03,66.04,65.89,65.93,227000.0,50.8595,50.8672,50.7516,50.7824,227000.0
2010-04-27 15:40:00,65.93,65.93,65.67,65.71,236400.0,50.7824,50.7824,50.5822,50.613,236400.0
2010-04-27 15:50:00,65.71,65.74,65.47,65.61,209100.0,50.613,50.6361,50.4281,50.536,209100.0
2010-04-28 09:30:00,65.93,66.0,65.84,65.97,116000.0,50.7824,50.8363,50.7131,50.8132,116000.0
2010-04-28 09:40:00,65.95,66.06,65.9,66.06,73200.0,50.7978,50.8826,50.7593,50.8826,73200.0
2010-04-28 09:50:00,66.06,66.07,65.79,65.87,219700.0,50.8826,50.8903,50.6746,50.7362,219700.0
2010-04-28 10:00:00,65.87,65.88,65.71,65.72,151400.0,50.7362,50.7439,50.613,50.6207,151400.0
2010-04-28 10:10:00,65.7,65.86,65.68,65.83,80100.0,50.6053,50.7285,50.5899,50.7054,80100.0
2010-04-28 10:20:00,65.87,65.92,65.77,65.87,87000.0,50.7362,50.7747,50.6592,50.7362,87000.0
2010-04-28 10:30:00,65.87,65.93,65.69,65.73,81600.0,50.7362,50.7824,50.5976,50.6284,81600.0
2010-04-28 10:40:00,65.74,65.86,65.72,65.75,43800.0,50.6361,50.7285,50.6207,50.6438,43800.0
2010-04-28 10:50:00,65.76,65.94,65.76,65.94,76700.0,50.6515,50.7901,50.6515,50.7901,76700.0
2010-04-28 11:00:00,65.94,66.05,65.89,65.99,33800.0,50.7901,50.8749,50.7516,50.8286,33800.0
2010-04-28 11:10:00,65.99,66.07,65.96,66.07,56500.0,50.8286,50.8903,50.8055,50.8903,56500.0
2010-04-28 11:20:00,66.07,66.08,65.72,65.86,723500.0,50.8903,50.898,50.6207,50.7285,723500.0
2010-04-28 11:30:00,65.83,65.87,65.46,65.6,173200.0,50.7054,50.7362,50.4204,50.5283,173200.0
2010-04-28 11:40:00,65.6,65.79,65.6,65.75,140600.0,50.5283,50.6746,50.5283,50.6438,140600.0
2010-04-28 11:50:00,65.75,65.8,65.66,65.75,53900.0,50.6438,50.6823,50.5745,50.6438,53900.0
2010-04-28 12:00:00,65.75,65.77,65.57,65.63,87300.0,50.6438,50.6592,50.5051,50.5514,87300.0
2010-04-28 12:10:00,65.67,65.77,65.64,65.76,31700.0,50.5822,50.6592,50.5591,50.6515,31700.0
2010-04-28 12:20:00,65.74,65.95,65.72,65.89,58700.0,50.6361,50.7978,50.6207,50.7516,58700.0
2010-04-28 12:30:00,65.9,65.96,65.84,65.86,27300.0,50.7593,50.8055,50.7131,50.7285,27300.0
2010-04-28 12:40:00,65.85,65.92,65.84,65.89,12000.0,50.7208,50.7747,50.7131,50.7516,12000.0
2010-04-28 12:50:00,65.9,65.96,65.89,65.92,17600.0,50.7593,50.8055,50.7516,50.7747,17600.0
2010-04-28 13:00:00,65.93,65.99,65.91,65.99,10300.0,50.7824,50.8286,50.767,50.8286,10300.0
2010-04-28 13:10:00,65.98,66.0,65.94,65.95,26700.0,50.8209,50.8363,50.7901,50.7978,26700.0
2010-04-28 13:20:00,65.96,65.97,65.88,65.88,11400.0,50.8055,50.8132,50.7439,50.7439,11400.0
2010-04-28 13:30:00,65.89,65.96,65.89,65.96,2200.0,50.7516,50.8055,50.7516,50.8055,2200.0
2010-04-28 13:40:00,65.98,65.98,65.93,65.93,6000.0,50.8209,50.8209,50.7824,50.7824,6000.0
2010-04-28 13:50:00,65.92,65.95,65.92,65.95,3800.0,50.7747,50.7978,50.7747,50.7978,3800.0
2010-04-28 14:00:00,65.96,65.96,65.94,65.94,6600.0,50.8055,50.8055,50.7901,50.7901,6600.0
2010-04-28 14:10:00,65.94,66.05,65.9,65.94,100100.0,50.7901,50.8749,50.7593,50.7901,100100.0
2010-04-28 14:20:00,65.95,66.19,65.9,66.09,68800.0,50.7978,50.9827,50.7593,50.9057,68800.0
2010-04-28 14:30:00,66.08,66.14,65.98,66.08,218400.0,50.898,50.9442,50.8209,50.898,218400.0
2010-04-28 14:40:00,66.08,66.13,65.94,65.94,90500.0,50.898,50.9365,50.7901,50.7901,90500.0
2010-04-28 14:50:00,65.93,66.15,65.93,66.11,102100.0,50.7824,50.9519,50.7824,50.9211,102100.0
2010-04-28 15:00:00,66.12,66.17,66.04,66.06,58200.0,50.9288,50.9673,50.8672,50.8826,58200.0
2010-04-28 15:10:00,66.04,66.09,66.0,66.07,47300.0,50.8672,50.9057,50.8363,50.8903,47300.0
2010-04-28 15:20:00,66.07,66.09,66.04,66.06,29700.0,50.8903,50.9057,50.8672,50.8826,29700.0
2010-04-28 15:30:00,66.08,66.12,65.96,65.97,97300.0,50.898,50.9288,50.8055,50.8132,97300.0
2010-04-28 15:40:00,65.97,65.99,65.81,65.83,107200.0,50.8132,50.8286,50.69,50.7054,107200.0
2010-04-28 15:50:00,65.83,66.01,65.79,66.01,91800.0,50.7054,50.8441,50.6746,50.8441,91800.0
2010-04-29 09:30:00,66.48,66.6,66.43,66.58,34200.0,51.2061,51.2985,51.1676,51.2831,34200.0
2010-04-29 09:40:00,66.59,66.64,66.53,66.57,104000.0,51.2908,51.3293,51.2446,51.2754,104000.0
2010-04-29 09:50:00,66.58,66.63,66.48,66.49,86800.0,51.2831,51.3216,51.2061,51.2138,86800.0
2010-04-29 10:00:00,66.49,66.57,66.43,66.49,97200.0,51.2138,51.2754,51.1676,51.2138,97200.0
2010-04-29 10:10:00,66.48,66.53,66.44,66.52,30700.0,51.2061,51.2446,51.1753,51.2369,30700.0
2010-04-29 10:20:00,66.52,66.7,66.52,66.68,95800.0,51.2369,51.3755,51.2369,51.3601,95800.0
2010-04-29 10:30:00,66.69,66.72,66.64,66.7,38000.0,51.3678,51.3909,51.3293,51.3755,38000.0
2010-04-29 10:40:00,66.69,66.78,66.64,66.78,65200.0,51.3678,51.4371,51.3293,51.4371,65200.0
2010-04-29 10:50:00,66.78,66.87,66.78,66.81,43900.0,51.4371,51.5065,51.4371,51.4602,43900.0
2010-04-29 11:00:00,66.81,66.84,66.69,66.74,50500.0,51.4602,51.4834,51.3678,51.4063,50500.0
2010-04-29 11:10:00,66.74,66.77,66.64,66.68,43800.0,51.4063,51.4294,51.3293,51.3601,43800.0
2010-04-29 11:20:00,66.7,66.81,66.67,66.81,20900.0,51.3755,51.4602,51.3524,51.4602,20900.0
2010-04-29 11:30:00,66.81,66.86,66.77,66.83,26200.0,51.4602,51.4988,51.4294,51.4757,26200.0
2010-04-29 11:40:00,66.84,66.89,66.81,66.81,28200.0,51.4834,51.5219,51.4602,51.4602,28200.0
2010-04-29 11:50:00,66.82,66.83,66.78,66.82,14300.0,51.468,51.4757,51.4371,51.468,14300.0
2010-04-29 12:00:00,66.83,66.91,66.79,66.81,36000.0,51.4757,51.5373,51.4448,51.4602,36000.0
2010-04-29 12:10:00,66.82,66.82,66.75,66.81,16000.0,51.468,51.468,51.414,51.4602,16000.0
2010-04-29 12:20:00,66.82,66.83,66.77,66.81,35600.0,51.468,51.4757,51.4294,51.4602,35600.0
2010-04-29 12:30:00,66.82,66.87,66.78,66.83,32600.0,51.468,51.5065,51.4371,51.4757,32600.0
2010-04-29 12:40:00,66.82,66.95,66.82,66.89,29000.0,51.468,51.5681,51.468,51.5219,29000.0
2010-04-29 12:50:00,66.89,66.91,66.86,66.87,16600.0,51.5219,51.5373,51.4988,51.5065,16600.0
2010-04-29 13:00:00,66.89,66.91,66.84,66.87,51900.0,51.5219,51.5373,51.4834,51.5065,51900.0
2010-04-29 13:10:00,66.87,66.92,66.86,66.89,25200.0,51.5065,51.545,51.4988,51.5219,25200.0
2010-04-29 13:20:00,66.9,66.94,66.85,66.85,14500.0,51.5296,51.5604,51.4911,51.4911,14500.0
2010-04-29 13:30:00,66.86,66.92,66.84,66.9,19700.0,51.4988,51.545,51.4834,51.5296,19700.0
2010-04-29 13:40:00,66.9,66.94,66.88,66.93,9300.0,51.5296,51.5604,51.5142,51.5527,9300.0
2010-04-29 13:50:00,66.93,66.97,66.9,66.97,20300.0,51.5527,51.5835,51.5296,51.5835,20300.0
2010-04-29 14:00:00,66.96,66.98,66.92,66.98,24700.0,51.5758,51.5912,51.545,51.5912,24700.0
2010-04-29 14:10:00,66.98,67.0,66.95,67.0,15400.0,51.5912,51.6066,51.5681,51.6066,15400.0
2010-04-29 14:20:00,67.0,67.0,66.95,66.96,29200.0,51.6066,51.6066,51.5681,51.5758,29200.0
2010-04-29 14:30:00,66.96,67.02,66.9,66.9,44900.0,51.5758,51.622,51.5296,51.5296,44900.0
2010-04-29 14:40:00,66.9,66.94,66.87,66.92,42000.0,51.5296,51.5604,51.5065,51.545,42000.0
2010-04-29 14:50:00,66.93,66.94,66.81,66.84,90500.0,51.5527,51.5604,51.4602,51.4834,90500.0
2010-04-29 15:00:00,66.84,66.89,66.77,66.87,31100.0,51.4834,51.5219,51.4294,51.5065,31100.0
2010-04-29 15:10:00,66.88,66.88,66.8,66.81,23200.0,51.5142,51.5142,51.4525,51.4602,23200.0
2010-04-29 15:20:00,66.81,66.87,66.75,66.86,27200.0,51.4602,51.5065,51.414,51.4988,27200.0
2010-04-29 15:30:00,66.88,66.91,66.84,66.88,19400.0,51.5142,51.5373,51.4834,51.5142,19400.0
2010-04-29 15:40:00,66.89,66.9,66.85,66.86,32100.0,51.5219,51.5296,51.4911,51.4988,32100.0
2010-04-29 15:50:00,66.87,66.92,66.82,66.9,215100.0,51.5065,51.545,51.468,51.5296,215100.0
2010-04-30 09:30:00,66.92,66.92,66.8,66.85,69100.0,51.545,51.545,51.4525,51.4911,69100.0
2010-04-30 09:40:00,66.84,66.98,66.79,66.92,124300.0,51.4834,51.5912,51.4448,51.545,124300.0
2010-04-30 09:50:00,66.91,66.91,66.73,66.73,110300.0,51.5373,51.5373,51.3986,51.3986,110300.0
2010-04-30 10:00:00,66.73,66.78,66.42,66.46,112700.0,51.3986,51.4371,51.1599,51.1907,112700.0
2010-04-30 10:10:00,66.47,66.55,66.33,66.43,55800.0,51.1984,51.26,51.0905,51.1676,55800.0
2010-04-30 10:20:00,66.41,66.58,66.41,66.58,35300.0,51.1522,51.2831,51.1522,51.2831,35300.0
2010-04-30 10:30:00,66.58,66.61,66.49,66.52,317900.0,51.2831,51.3062,51.2138,51.2369,317900.0
2010-04-30 10:40:00,66.55,66.82,66.53,66.76,91800.0,51.26,51.468,51.2446,51.4217,91800.0
2010-04-30 10:50:00,66.76,66.78,66.68,66.7,112900.0,51.4217,51.4371,51.3601,51.3755,112900.0
2010-04-30 11:00:00,66.73,66.8,66.61,66.66,137600.0,51.3986,51.4525,51.3062,51.3447,137600.0
2010-04-30 11:10:00,66.64,66.72,66.6,66.65,121500.0,51.3293,51.3909,51.2985,51.337,121500.0
2010-04-30 11:20:00,66.66,66.68,66.6,66.62,68900.0,51.3447,51.3601,51.2985,51.3139,68900.0
2010-04-30 11:30:00,66.62,66.73,66.6,66.71,89900.0,51.3139,51.3986,51.2985,51.3832,89900.0
2010-04-30 11:40:00,66.7,66.72,66.66,66.7,15200.0,51.3755,51.3909,51.3447,51.3755,15200.0
2010-04-30 11:50:00,66.71,66.72,66.65,66.7,38500.0,51.3832,51.3909,51.337,51.3755,38500.0
2010-04-30 12:00:00,66.72,66.72,66.54,66.54,33000.0,51.3909,51.3909,51.2523,51.2523,33000.0
2010-04-30 12:10:00,66.54,66.56,66.35,66.35,31200.0,51.2523,51.2677,51.1059,51.1059,31200.0
2010-04-30 12:20:00,66.34,66.36,66.25,66.28,43900.0,51.0982,51.1136,51.0289,51.052,43900.0
2010-04-30 12:30:00,66.29,66.33,66.23,66.27,66000.0,51.0597,51.0905,51.0135,51.0443,66000.0
2010-04-30 12:40:00,66.27,66.34,66.27,66.29,83200.0,51.0443,51.0982,51.0443,51.0597,83200.0
2010-04-30 12:50:00,66.29,66.32,66.06,66.12,106400.0,51.0597,51.0828,50.8826,50.9288,106400.0
2010-04-30 13:00:00,66.12,66.18,66.05,66.11,59500.0,50.9288,50.975,50.8749,50.9211,59500.0
2010-04-30 13:10:00,66.12,66.25,66.08,66.25,73300.0,50.9288,51.0289,50.898,51.0289,73300.0
2010-04-30 13:20:00,66.26,66.26,66.15,66.25,66300.0,51.0366,51.0366,50.9519,51.0289,66300.0
2010-04-30 13:30:00,66.26,66.29,66.2,66.25,39300.0,51.0366,51.0597,50.9904,51.0289,39300.0
2010-04-30 13:40:00,66.26,66.37,66.26,66.34,43700.0,51.0366,51.1213,51.0366,51.0982,43700.0
2010-04-30 13:50:00,66.34,66.36,66.23,66.23,20400.0,51.0982,51.1136,51.0135,51.0135,20400.0
2010-04-30 14:00:00,66.22,66.24,66.15,66.24,68000.0,51.0058,51.0212,50.9519,51.0212,68000.0
2010-04-30 14:10:00,66.24,66.33,66.2,66.29,30800.0,51.0212,51.0905,50.9904,51.0597,30800.0
2010-04-30 14:20:00,66.29,66.32,66.26,66.28,25600.0,51.0597,51.0828,51.0366,51.052,25600.0
2010-04-30 14:30:00,66.29,66.29,66.07,66.07,60900.0,51.0597,51.0597,50.8903,50.8903,60900.0
2010-04-30 14:40:00,66.06,66.07,65.97,66.04,23500.0,50.8826,50.8903,50.8132,50.8672,23500.0
2010-04-30 14:50:00,66.05,66.1,66.0,66.03,61300.0,50.8749,50.9134,50.8363,50.8595,61300.0
2010-04-30 15:00:00,66.03,66.06,65.96,66.0,48000.0,50.8595,50.8826,50.8055,50.8363,48000.0
2010-04-30 15:10:00,66.0,66.13,65.98,66.11,51800.0,50.8363,50.9365,50.8209,50.9211,51800.0
2010-04-30 15:20:00,66.12,66.12,65.99,66.01,75300.0,50.9288,50.9288,50.8286,50.8441,75300.0
2010-04-30 15:30:00,66.02,66.06,65.88,65.91,88400.0,50.8518,50.8826,50.7439,50.767,88400.0
2010-04-30 15:40:00,65.9,65.92,65.78,65.88,143100.0,50.7593,50.7747,50.6669,50.7439,143100.0
2010-04-30 15:50:00,65.87,65.91,65.73,65.77,187100.0,50.7362,50.767,50.6284,50.6592,187100.0
2010-05-03 09:30:00,66.06,66.26,66.05,66.23,48000.0,50.8826,51.0366,50.8749,51.0135,48000.0
2010-05-03 09:40:00,66.24,66.25,66.1,66.14,27800.0,51.0212,51.0289,50.9134,50.9442,27800.0
2010-05-03 09:50:00,66.14,66.24,66.14,66.22,44200.0,50.9442,51.0212,50.9442,51.0058,44200.0
2010-05-03 10:00:00,66.23,66.25,66.12,66.23,51100.0,51.0135,51.0289,50.9288,51.0135,51100.0
2010-05-03 10:10:00,66.23,66.29,66.23,66.23,17300.0,51.0135,51.0597,51.0135,51.0135,17300.0
2010-05-03 10:20:00,66.25,66.29,66.21,66.22,15600.0,51.0289,51.0597,50.9981,51.0058,15600.0
2010-05-03 10:30:00,66.22,66.22,66.15,66.16,14000.0,51.0058,51.0058,50.9519,50.9596,14000.0
2010-05-03 10:40:00,66.2,66.22,66.1,66.13,19000.0,50.9904,51.0058,50.9134,50.9365,19000.0
2010-05-03 10:50:00,66.14,66.14,65.97,66.04,48400.0,50.9442,50.9442,50.8132,50.8672,48400.0
2010-05-03 11:00:00,66.02,66.1,66.02,66.05,15400.0,50.8518,50.9134,50.8518,50.8749,15400.0
2010-05-03 11:10:00,66.06,66.15,66.06,66.14,17800.0,50.8826,50.9519,50.8826,50.9442,17800.0
2010-05-03 11:20:00,66.14,66.19,66.14,66.17,12100.0,50.9442,50.9827,50.9442,50.9673,12100.0
2010-05-03 11:30:00,66.19,66.21,66.15,66.19,8600.0,50.9827,50.9981,50.9519,50.9827,8600.0
2010-05-03 11:40:00,66.18,66.26,66.16,66.24,39000.0,50.975,51.0366,50.9596,51.0212,39000.0
2010-05-03 11:50:00,66.23,66.32,66.23,66.29,34700.0,51.0135,51.0828,51.0135,51.0597,34700.0
2010-05-03 12:00:00,66.28,66.28,66.23,66.24,15400.0,51.052,51.052,51.0135,51.0212,15400.0
2010-05-03 12:10:00,66.25,66.29,66.24,66.29,22600.0,51.0289,51.0597,51.0212,51.0597,22600.0
2010-05-03 12:20:00,66.33,66.55,66.33,66.54,96300.0,51.0905,51.26,51.0905,51.2523,96300.0
2010-05-03 12:30:00,66.54,66.59,66.53,66.57,43800.0,51.2523,51.2908,51.2446,51.2754,43800.0
2010-05-03 12:40:00,66.58,66.63,66.56,66.59,49000.0,51.2831,51.3216,51.2677,51.2908,49000.0
2010-05-03 12:50:00,66.59,66.69,66.56,66.69,49400.0,51.2908,51.3678,51.2677,51.3678,49400.0
2010-05-03 13:00:00,66.69,66.69,66.55,66.57,75900.0,51.3678,51.3678,51.26,51.2754,75900.0
2010-05-03 13:10:00,66.57,66.62,66.56,66.57,37000.0,51.2754,51.3139,51.2677,51.2754,37000.0
2010-05-03 13:20:00,66.56,66.61,66.56,66.58,11400.0,51.2677,51.3062,51.2677,51.2831,11400.0
2010-05-03 13:30:00,66.59,66.7,66.59,66.69,57300.0,51.2908,51.3755,51.2908,51.3678,57300.0
2010-05-03 13:40:00,66.68,66.74,66.65,66.65,71500.0,51.3601,51.4063,51.337,51.337,71500.0
2010-05-03 13:50:00,66.66,66.71,66.65,66.68,25300.0,51.3447,51.3832,51.337,51.3601,25300.0
2010-05-03 14:00:00,66.68,66.68,66.61,66.61,15600.0,51.3601,51.3601,51.3062,51.3062,15600.0
2010-05-03 14:10:00,66.61,66.69,66.61,66.69,30900.0,51.3062,51.3678,51.3062,51.3678,30900.0
2010-05-03 14:20:00,66.7,66.77,66.69,66.76,46800.0,51.3755,51.4294,51.3678,51.4217,46800.0
2010-05-03 14:30:00,66.75,66.75,66.66,66.68,49200.0,51.414,51.414,51.3447,51.3601,49200.0
2010-05-03 14:40:00,66.68,66.68,66.64,66.67,23100.0,51.3601,51.3601,51.3293,51.3524,23100.0
2010-05-03 14:50:00,66.67,66.75,66.67,66.72,19600.0,51.3524,51.414,51.3524,51.3909,19600.0
2010-05-03 15:00:00,66.73,66.76,66.64,66.65,38800.0,51.3986,51.4217,51.3293,51.337,38800.0
2010-05-03 15:10:00,66.64,66.66,66.55,66.6,47700.0,51.3293,51.3447,51.26,51.2985,47700.0
2010-05-03 15:20:00,66.59,66.64,66.49,66.54,59900.0,51.2908,51.3293,51.2138,51.2523,59900.0
2010-05-03 15:30:00,66.54,66.64,66.54,66.59,105100.0,51.2523,51.3293,51.2523,51.2908,105100.0
2010-05-03 15:40:00,66.59,66.66,66.56,66.63,55400.0,51.2908,51.3447,51.2677,51.3216,55400.0
2010-05-03 15:50:00,66.65,66.65,66.57,66.63,126500.0,51.337,51.337,51.2754,51.3216,126500.0
2010-05-04 09:30:00,65.85,65.85,65.47,65.52,105000.0,50.7208,50.7208,50.4281,50.4666,105000.0
2010-05-04 09:40:00,65.5,65.56,65.37,65.56,41200.0,50.4512,50.4974,50.3511,50.4974,41200.0
2010-05-04 09:50:00,65.55,65.62,65.45,65.58,97100.0,50.4897,50.5437,50.4127,50.5128,97100.0
2010-05-04 10:00:00,65.61,65.65,65.44,65.48,160300.0,50.536,50.5668,50.405,50.4358,160300.0
2010-05-04 10:10:00,65.46,65.58,65.44,65.56,54600.0,50.4204,50.5128,50.405,50.4974,54600.0
2010-05-04 10:20:00,65.59,65.68,65.53,65.55,40400.0,50.5205,50.5899,50.4743,50.4897,40400.0
2010-05-04 10:30:00,65.53,65.55,65.13,65.18,117400.0,50.4743,50.4897,50.1662,50.2047,117400.0
2010-05-04 10:40:00,65.17,65.18,65.07,65.17,59900.0,50.197,50.2047,50.12,50.197,59900.0
2010-05-04 10:50:00,65.15,65.22,65.0,65.0,97500.0,50.1816,50.2356,50.0661,50.0661,97500.0
2010-05-04 11:00:00,65.0,65.06,64.82,64.96,100200.0,50.0661,50.1123,49.9275,50.0353,100200.0
2010-05-04 11:10:00,64.96,65.06,64.93,65.06,19500.0,50.0353,50.1123,50.0122,50.1123,19500.0
2010-05-04 11:20:00,65.04,65.12,64.94,64.98,14600.0,50.0969,50.1585,50.0199,50.0507,14600.0
2010-05-04 11:30:00,64.98,65.11,64.96,65.1,43600.0,50.0507,50.1508,50.0353,50.1431,43600.0
2010-05-04 11:40:00,65.11,65.19,65.07,65.11,11500.0,50.1508,50.2124,50.12,50.1508,11500.0
2010-05-04 11:50:00,65.11,65.13,65.04,65.13,14500.0,50.1508,50.1662,50.0969,50.1662,14500.0
2010-05-04 12:00:00,65.15,65.15,65.0,65.01,30800.0,50.1816,50.1816,50.0661,50.0738,30800.0
2010-05-04 12:10:00,64.98,65.04,64.94,64.95,25500.0,50.0507,50.0969,50.0199,50.0276,25500.0
2010-05-04 12:20:00,64.94,64.94,64.73,64.82,53100.0,50.0199,50.0199,49.8581,49.9275,53100.0
2010-05-04 12:30:00,64.82,64.99,64.79,64.99,50100.0,49.9275,50.0584,49.9043,50.0584,50100.0
2010-05-04 12:40:00,64.99,65.07,64.91,65.07,20900.0,50.0584,50.12,49.9968,50.12,20900.0
2010-05-04 12:50:00,65.07,65.11,65.01,65.04,28000.0,50.12,50.1508,50.0738,50.0969,28000.0
2010-05-04 13:00:00,65.07,65.1,65.01,65.03,25200.0,50.12,50.1431,50.0738,50.0892,25200.0
2010-05-04 13:10:00,65.01,65.01,64.94,64.94,14700.0,50.0738,50.0738,50.0199,50.0199,14700.0
2010-05-04 13:20:00,64.96,65.02,64.92,64.96,39800.0,50.0353,50.0815,50.0045,50.0353,39800.0
2010-05-04 13:30:00,64.97,65.08,64.97,65.04,8200.0,50.043,50.1277,50.043,50.0969,8200.0
2010-05-04 13:40:00,65.05,65.17,65.03,65.17,30000.0,50.1046,50.197,50.0892,50.197,30000.0
2010-05-04 13:50:00,65.15,65.15,65.03,65.06,10400.0,50.1816,50.1816,50.0892,50.1123,10400.0
2010-05-04 14:00:00,65.07,65.07,64.95,65.03,12200.0,50.12,50.12,50.0276,50.0892,12200.0
2010-05-04 14:10:00,65.04,65.09,64.93,64.93,23300.0,50.0969,50.1354,50.0122,50.0122,23300.0
2010-05-04 14:20:00,64.93,64.97,64.89,64.89,22900.0,50.0122,50.043,49.9814,49.9814,22900.0
2010-05-04 14:30:00,64.9,65.02,64.86,64.86,24700.0,49.9891,50.0815,49.9583,49.9583,24700.0
2010-05-04 14:40:00,64.86,64.95,64.84,64.87,37700.0,49.9583,50.0276,49.9429,49.966,37700.0
2010-05-04 14:50:00,64.87,64.93,64.86,64.89,56400.0,49.966,50.0122,49.9583,49.9814,56400.0
2010-05-04 15:00:00,64.9,65.02,64.79,64.98,75400.0,49.9891,50.0815,49.9043,50.0507,75400.0
2010-05-04 15:10:00,64.96,65.07,64.94,65.07,47000.0,50.0353,50.12,50.0199,50.12,47000.0
2010-05-04 15:20:00,65.07,65.07,64.96,64.99,66300.0,50.12,50.12,50.0353,50.0584,66300.0
2010-05-04 15:30:00,64.98,65.03,64.83,64.86,91800.0,50.0507,50.0892,49.9352,49.9583,91800.0
2010-05-04 15:40:00,64.86,64.88,64.68,64.87,84900.0,49.9583,49.9737,49.8196,49.966,84900.0
2010-05-04 15:50:00,64.88,65.1,64.83,65.03,272300.0,49.9737,50.1431,49.9352,50.0892,272300.0
2010-05-05 09:30:00,64.42,64.49,64.11,64.11,186900.0,49.6194,49.6733,49.3806,49.3806,186900.0
2010-05-05 09:40:00,64.12,64.34,64.12,64.3,139500.0,49.3883,49.5577,49.3883,49.5269,139500.0
2010-05-05 09:50:00,64.31,64.58,64.18,64.56,162500.0,49.5346,49.7426,49.4345,49.7272,162500.0
2010-05-05 10:00:00,64.51,64.68,64.47,64.59,69400.0,49.6887,49.8196,49.6579,49.7503,69400.0
2010-05-05 10:10:00,64.59,64.81,64.51,64.77,155300.0,49.7503,49.9198,49.6887,49.8889,155300.0
2010-05-05 10:20:00,64.78,64.81,64.6,64.6,61400.0,49.8966,49.9198,49.758,49.758,61400.0
2010-05-05 10:30:00,64.59,64.67,64.54,64.57,37900.0,49.7503,49.8119,49.7118,49.7349,37900.0
2010-05-05 10:40:00,64.54,64.91,64.54,64.89,121400.0,49.7118,49.9968,49.7118,49.9814,121400.0
2010-05-05 10:50:00,64.88,64.91,64.79,64.83,69500.0,49.9737,49.9968,49.9043,49.9352,69500.0
2010-05-05 11:00:00,64.84,64.84,64.6,64.67,124400.0,49.9429,49.9429,49.758,49.8119,124400.0
2010-05-05 11:10:00,64.66,64.77,64.63,64.77,46300.0,49.8042,49.8889,49.7811,49.8889,46300.0
2010-05-05 11:20:00,64.78,64.86,64.76,64.79,21000.0,49.8966,49.9583,49.8812,49.9043,21000.0
2010-05-05 11:30:00,64.8,64.84,64.73,64.82,95000.0,49.9121,49.9429,49.8581,49.9275,95000.0
2010-05-05 11:40:00,64.8,65.05,64.79,65.03,187700.0,49.9121,50.1046,49.9043,50.0892,187700.0
2010-05-05 11:50:00,65.04,65.13,64.97,65.08,51700.0,50.0969,50.1662,50.043,50.1277,51700.0
2010-05-05 12:00:00,65.11,65.14,64.99,65.02,56200.0,50.1508,50.1739,50.0584,50.0815,56200.0
2010-05-05 12:10:00,65.02,65.02,64.93,64.99,23700.0,50.0815,50.0815,50.0122,50.0584,23700.0
2010-05-05 12:20:00,65.0,65.0,64.81,64.85,80400.0,50.0661,50.0661,49.9198,49.9506,80400.0
2010-05-05 12:30:00,64.86,64.94,64.82,64.83,56500.0,49.9583,50.0199,49.9275,49.9352,56500.0
2010-05-05 12:40:00,64.81,64.81,64.67,64.79,180800.0,49.9198,49.9198,49.8119,49.9043,180800.0
2010-05-05 12:50:00,64.79,64.87,64.78,64.82,47900.0,49.9043,49.966,49.8966,49.9275,47900.0
2010-05-05 13:00:00,64.83,64.86,64.68,64.86,66400.0,49.9352,49.9583,49.8196,49.9583,66400.0
2010-05-05 13:10:00,64.84,64.84,64.75,64.82,11300.0,49.9429,49.9429,49.8735,49.9275,11300.0
2010-05-05 13:20:00,64.84,64.91,64.82,64.83,12100.0,49.9429,49.9968,49.9275,49.9352,12100.0
2010-05-05 13:30:00,64.83,64.86,64.72,64.82,37900.0,49.9352,49.9583,49.8504,49.9275,37900.0
2010-05-05 13:40:00,64.83,64.85,64.75,64.85,25500.0,49.9352,49.9506,49.8735,49.9506,25500.0
2010-05-05 13:50:00,64.86,64.89,64.77,64.77,38400.0,49.9583,49.9814,49.8889,49.8889,38400.0
2010-05-05 14:00:00,64.77,64.78,64.66,64.74,17700.0,49.8889,49.8966,49.8042,49.8658,17700.0
2010-05-05 14:10:00,64.73,64.77,64.62,64.68,16500.0,49.8581,49.8889,49.7734,49.8196,16500.0
2010-05-05 14:20:00,64.64,64.71,64.57,64.59,46500.0,49.7888,49.8427,49.7349,49.7503,46500.0
2010-05-05 14:30:00,64.59,64.59,64.44,64.45,80300.0,49.7503,49.7503,49.6348,49.6425,80300.0
2010-05-05 14:40:00,64.45,64.5,64.33,64.33,118000.0,49.6425,49.681,49.55,49.55,118000.0
2010-05-05 14:50:00,64.33,64.49,64.26,64.46,122900.0,49.55,49.6733,49.4961,49.6502,122900.0
2010-05-05 15:00:00,64.46,64.5,64.39,64.48,61800.0,49.6502,49.681,49.5963,49.6656,61800.0
2010-05-05 15:10:00,64.48,64.53,64.38,64.39,89400.0,49.6656,49.7041,49.5885,49.5963,89400.0
2010-05-05 15:20:00,64.39,64.58,64.39,64.48,105200.0,49.5963,49.7426,49.5963,49.6656,105200.0
2010-05-05 15:30:00,64.45,64.5,64.32,64.41,146400.0,49.6425,49.681,49.5423,49.6117,146400.0
2010-05-05 15:40:00,64.4,64.55,64.38,64.48,819300.0,49.604,49.7195,49.5885,49.6656,819300.0
2010-05-05 15:50:00,64.47,64.62,64.47,64.56,188000.0,49.6579,49.7734,49.6579,49.7272,188000.0
2010-05-06 09:30:00,64.25,64.46,64.25,64.35,45000.0,49.4884,49.6502,49.4884,49.5654,45000.0
2010-05-06 09:40:00,64.39,64.63,64.37,64.43,68600.0,49.5963,49.7811,49.5808,49.6271,68600.0
2010-05-06 09:50:00,64.43,64.52,64.34,64.51,51000.0,49.6271,49.6964,49.5577,49.6887,51000.0
2010-05-06 10:00:00,64.51,64.66,64.44,64.51,47100.0,49.6887,49.8042,49.6348,49.6887,47100.0
2010-05-06 10:10:00,64.52,64.64,64.44,64.57,71700.0,49.6964,49.7888,49.6348,49.7349,71700.0
2010-05-06 10:20:00,64.57,64.57,64.28,64.28,50800.0,49.7349,49.7349,49.5115,49.5115,50800.0
2010-05-06 10:30:00,64.25,64.38,64.24,64.37,78200.0,49.4884,49.5885,49.4807,49.5808,78200.0
2010-05-06 10:40:00,64.36,64.4,64.12,64.18,177200.0,49.5731,49.604,49.3883,49.4345,177200.0
2010-05-06 10:50:00,64.18,64.23,64.0,64.12,97500.0,49.4345,49.473,49.2959,49.3883,97500.0
2010-05-06 11:00:00,64.11,64.11,63.92,63.97,51800.0,49.3806,49.3806,49.2342,49.2727,51800.0
2010-05-06 11:10:00,63.95,63.97,63.73,63.84,94100.0,49.2573,49.2727,49.0879,49.1726,94100.0
2010-05-06 11:20:00,63.85,64.05,63.85,63.99,53800.0,49.1803,49.3344,49.1803,49.2882,53800.0
2010-05-06 11:30:00,63.96,63.98,63.82,63.91,48100.0,49.265,49.2804,49.1572,49.2265,48100.0
2010-05-06 11:40:00,63.91,63.91,63.66,63.69,81000.0,49.2265,49.2265,49.034,49.0571,81000.0
2010-05-06 11:50:00,63.69,63.9,63.67,63.89,77800.0,49.0571,49.2188,49.0417,49.2111,77800.0
2010-05-06 12:00:00,63.9,64.03,63.9,63.92,33200.0,49.2188,49.319,49.2188,49.2342,33200.0
2010-05-06 12:10:00,63.96,64.18,63.95,64.07,40700.0,49.265,49.4345,49.2573,49.3498,40700.0
2010-05-06 12:20:00,64.08,64.11,63.96,64.0,38600.0,49.3575,49.3806,49.265,49.2959,38600.0
2010-05-06 12:30:00,63.99,64.07,63.89,63.94,42300.0,49.2882,49.3498,49.2111,49.2496,42300.0
2010-05-06 12:40:00,63.93,63.95,63.75,63.79,48000.0,49.2419,49.2573,49.1033,49.1341,48000.0
2010-05-06 12:50:00,63.77,63.9,63.72,63.9,68900.0,49.1187,49.2188,49.0802,49.2188,68900.0
2010-05-06 13:00:00,63.89,63.97,63.8,63.84,60300.0,49.2111,49.2727,49.1418,49.1726,60300.0
2010-05-06 13:10:00,63.85,63.85,63.55,63.61,114000.0,49.1803,49.1803,48.9492,48.9955,114000.0
2010-05-06 13:20:00,63.63,63.64,63.45,63.6,80600.0,49.0109,49.0186,48.8722,48.9878,80600.0
2010-05-06 13:30:00,63.62,63.62,63.42,63.47,42600.0,49.0032,49.0032,48.8491,48.8876,42600.0
2010-05-06 13:40:00,63.45,63.5,63.36,63.44,66200.0,48.8722,48.9107,48.8029,48.8645,66200.0
2010-05-06 13:50:00,63.44,63.46,63.26,63.3,54700.0,48.8645,48.8799,48.7259,48.7567,54700.0
2010-05-06 14:00:00,63.34,63.39,63.03,63.06,121800.0,48.7875,48.826,48.5487,48.5718,121800.0
2010-05-06 14:10:00,63.08,63.08,62.69,62.75,177500.0,48.5872,48.5872,48.2868,48.333,177500.0
2010-05-06 14:20:00,62.72,62.83,62.37,62.64,162000.0,48.3099,48.3947,48.0403,48.2483,162000.0
2010-05-06 14:30:00,62.65,62.68,61.75,61.76,259400.0,48.256,48.2791,47.5628,47.5705,259400.0
2010-05-06 14:40:00,61.76,61.87,57.85,60.92,561900.0,47.5705,47.6552,44.5588,46.9235,561900.0
2010-05-06 14:50:00,60.93,77.78,1.05,61.7,357100.0,46.9312,59.9099,0.8088,47.5243,357100.0
2010-05-06 15:00:00,61.56,62.78,61.18,62.54,349800.0,47.4164,48.3562,47.1238,48.1713,349800.0
2010-05-06 15:10:00,62.52,62.59,61.93,61.99,63200.0,48.1559,48.2098,47.7014,47.7477,63200.0
2010-05-06 15:20:00,61.93,62.01,61.42,61.98,239800.0,47.7014,47.7631,47.3086,47.74,239800.0
2010-05-06 15:30:00,62.01,62.54,61.95,62.27,322700.0,47.7631,48.1713,47.7168,47.9633,322700.0
2010-05-06 15:40:00,62.29,63.03,62.25,62.89,56100.0,47.9787,48.5487,47.9479,48.4409,56100.0
2010-05-06 15:50:00,62.86,62.9,62.42,62.42,442300.0,48.4178,48.4486,48.0789,48.0789,442300.0
2010-05-07 09:30:00,62.2,62.63,61.94,62.61,504700.0,47.9094,48.2406,47.7091,48.2252,504700.0
2010-05-07 09:40:00,62.59,62.85,62.45,62.45,228600.0,48.2098,48.4101,48.102,48.102,228600.0
2010-05-07 09:50:00,62.47,62.66,62.15,62.17,182900.0,48.1174,48.2637,47.8709,47.8863,182900.0
2010-05-07 10:00:00,62.16,62.23,61.6,61.93,144000.0,47.8786,47.9325,47.4473,47.7014,144000.0
2010-05-07 10:10:00,61.92,62.09,61.66,61.69,185600.0,47.6937,47.8247,47.4935,47.5166,185600.0
2010-05-07 10:20:00,61.65,61.65,60.52,60.88,289900.0,47.4858,47.4858,46.6154,46.8927,289900.0
2010-05-07 10:30:00,60.9,61.51,60.9,61.41,203600.0,46.9081,47.3779,46.9081,47.3009,203600.0
2010-05-07 10:40:00,61.36,61.43,60.92,61.28,175200.0,47.2624,47.3163,46.9235,47.2008,175200.0
2010-05-07 10:50:00,61.34,61.47,61.14,61.28,68500.0,47.247,47.3471,47.0929,47.2008,68500.0
2010-05-07 11:00:00,61.26,61.74,61.17,61.73,143800.0,47.1854,47.5551,47.1161,47.5474,143800.0
2010-05-07 11:10:00,61.78,62.45,61.76,62.09,258100.0,47.5859,48.102,47.5705,47.8247,258100.0
2010-05-07 11:20:00,62.09,62.17,61.66,61.7,122900.0,47.8247,47.8863,47.4935,47.5243,122900.0
2010-05-07 11:30:00,61.7,61.75,61.35,61.69,107200.0,47.5243,47.5628,47.2547,47.5166,107200.0
2010-05-07 11:40:00,61.67,62.28,61.66,62.21,114500.0,47.5012,47.971,47.4935,47.9171,114500.0
2010-05-07 11:50:00,62.19,62.19,61.89,62.09,66900.0,47.9017,47.9017,47.6706,47.8247,66900.0
2010-05-07 12:00:00,62.01,62.37,61.88,62.35,58500.0,47.7631,48.0403,47.6629,48.0249,58500.0
2010-05-07 12:10:00,62.34,62.53,62.21,62.42,58600.0,48.0172,48.1636,47.9171,48.0789,58600.0
2010-05-07 12:20:00,62.38,62.42,61.91,61.93,49100.0,48.0481,48.0789,47.686,47.7014,49100.0
2010-05-07 12:30:00,61.99,62.04,61.74,61.88,65100.0,47.7477,47.7862,47.5551,47.6629,65100.0
2010-05-07 12:40:00,61.97,62.09,61.9,61.98,32100.0,47.7323,47.8247,47.6783,47.74,32100.0
2010-05-07 12:50:00,62.11,62.15,61.82,61.82,41100.0,47.8401,47.8709,47.6167,47.6167,41100.0
2010-05-07 13:00:00,61.84,61.95,61.58,61.58,29200.0,47.6321,47.7168,47.4319,47.4319,29200.0
2010-05-07 13:10:00,61.6,61.88,61.47,61.7,167700.0,47.4473,47.6629,47.3471,47.5243,167700.0
2010-05-07 13:20:00,61.72,61.78,61.61,61.61,58800.0,47.5397,47.5859,47.455,47.455,58800.0
2010-05-07 13:30:00,61.62,61.89,61.59,61.78,37300.0,47.4627,47.6706,47.4396,47.5859,37300.0
2010-05-07 13:40:00,61.8,62.1,61.8,62.05,32700.0,47.6013,47.8324,47.6013,47.7939,32700.0
2010-05-07 13:50:00,62.03,62.03,61.78,61.9,52500.0,47.7785,47.7785,47.5859,47.6783,52500.0
2010-05-07 14:00:00,61.87,61.93,61.65,61.67,130000.0,47.6552,47.7014,47.4858,47.5012,130000.0
2010-05-07 14:10:00,61.68,61.74,61.49,61.73,100500.0,47.5089,47.5551,47.3625,47.5474,100500.0
2010-05-07 14:20:00,61.71,61.72,61.4,61.42,95400.0,47.532,47.5397,47.2932,47.3086,95400.0
2010-05-07 14:30:00,61.38,61.63,61.38,61.58,54500.0,47.2778,47.4704,47.2778,47.4319,54500.0
2010-05-07 14:40:00,61.56,61.81,61.51,61.52,28200.0,47.4164,47.609,47.3779,47.3856,28200.0
2010-05-07 14:50:00,61.5,61.58,61.36,61.57,53300.0,47.3702,47.4319,47.2624,47.4242,53300.0
2010-05-07 15:00:00,61.52,61.55,61.22,61.23,147000.0,47.3856,47.4087,47.1546,47.1623,147000.0
2010-05-07 15:10:00,61.23,61.47,61.11,61.46,172200.0,47.1623,47.3471,47.0698,47.3394,172200.0
2010-05-07 15:20:00,61.46,61.59,61.29,61.34,61100.0,47.3394,47.4396,47.2085,47.247,61100.0
2010-05-07 15:30:00,61.38,61.39,61.06,61.17,201500.0,47.2778,47.2855,47.0313,47.1161,201500.0
2010-05-07 15:40:00,61.21,61.52,61.21,61.36,125900.0,47.1469,47.3856,47.1469,47.2624,125900.0
2010-05-07 15:50:00,61.36,61.56,61.25,61.39,234300.0,47.2624,47.4164,47.1777,47.2855,234300.0
2010-05-10 09:30:00,63.98,64.16,63.85,64.15,338100.0,49.2804,49.4191,49.1803,49.4114,338100.0
2010-05-10 09:40:00,64.15,64.39,64.15,64.26,331800.0,49.4114,49.5963,49.4114,49.4961,331800.0
2010-05-10 09:50:00,64.27,64.27,63.91,64.01,137800.0,49.5038,49.5038,49.2265,49.3036,137800.0
2010-05-10 10:00:00,63.99,64.01,63.86,63.96,59000.0,49.2882,49.3036,49.188,49.265,59000.0
2010-05-10 10:10:00,63.96,64.18,63.94,64.01,74400.0,49.265,49.4345,49.2496,49.3036,74400.0
2010-05-10 10:20:00,64.02,64.08,63.69,63.69,72200.0,49.3113,49.3575,49.0571,49.0571,72200.0
2010-05-10 10:30:00,63.7,63.9,63.69,63.86,37700.0,49.0648,49.2188,49.0571,49.188,37700.0
2010-05-10 10:40:00,63.86,63.9,63.63,63.79,69700.0,49.188,49.2188,49.0109,49.1341,69700.0
2010-05-10 10:50:00,63.78,63.88,63.68,63.8,128000.0,49.1264,49.2034,49.0494,49.1418,128000.0
2010-05-10 11:00:00,63.8,64.04,63.8,63.91,129400.0,49.1418,49.3267,49.1418,49.2265,129400.0
2010-05-10 11:10:00,63.9,63.99,63.84,63.98,38900.0,49.2188,49.2882,49.1726,49.2804,38900.0
2010-05-10 11:20:00,63.99,64.07,63.85,64.07,65500.0,49.2882,49.3498,49.1803,49.3498,65500.0
2010-05-10 11:30:00,64.07,64.16,63.97,64.12,62900.0,49.3498,49.4191,49.2727,49.3883,62900.0
2010-05-10 11:40:00,64.17,64.17,64.06,64.08,27000.0,49.4268,49.4268,49.3421,49.3575,27000.0
2010-05-10 11:50:00,64.08,64.25,64.08,64.15,44300.0,49.3575,49.4884,49.3575,49.4114,44300.0
2010-05-10 12:00:00,64.16,64.17,64.05,64.11,20900.0,49.4191,49.4268,49.3344,49.3806,20900.0
2010-05-10 12:10:00,64.08,64.16,64.05,64.08,15800.0,49.3575,49.4191,49.3344,49.3575,15800.0
2010-05-10 12:20:00,64.08,64.09,63.99,63.99,21000.0,49.3575,49.3652,49.2882,49.2882,21000.0
2010-05-10 12:30:00,64.0,64.09,63.95,64.03,48400.0,49.2959,49.3652,49.2573,49.319,48400.0
2010-05-10 12:40:00,64.01,64.03,63.93,63.95,18900.0,49.3036,49.319,49.2419,49.2573,18900.0
2010-05-10 12:50:00,63.94,64.06,63.92,63.92,27200.0,49.2496,49.3421,49.2342,49.2342,27200.0
2010-05-10 13:00:00,63.93,63.94,63.55,63.62,90900.0,49.2419,49.2496,48.9492,49.0032,90900.0
2010-05-10 13:10:00,63.62,63.74,63.51,63.72,96600.0,49.0032,49.0956,48.9184,49.0802,96600.0
2010-05-10 13:20:00,63.7,63.79,63.67,63.76,56400.0,49.0648,49.1341,49.0417,49.111,56400.0
2010-05-10 13:30:00,63.77,63.89,63.72,63.79,40400.0,49.1187,49.2111,49.0802,49.1341,40400.0
2010-05-10 13:40:00,63.78,63.78,63.53,63.7,96300.0,49.1264,49.1264,48.9338,49.0648,96300.0
2010-05-10 13:50:00,63.73,63.79,63.61,63.61,43700.0,49.0879,49.1341,48.9955,48.9955,43700.0
2010-05-10 14:00:00,63.62,63.69,63.45,63.69,76000.0,49.0032,49.0571,48.8722,49.0571,76000.0
2010-05-10 14:10:00,63.69,63.71,63.6,63.63,24900.0,49.0571,49.0725,48.9878,49.0109,24900.0
2010-05-10 14:20:00,63.65,63.82,63.65,63.7,41100.0,49.0263,49.1572,49.0263,49.0648,41100.0
2010-05-10 14:30:00,63.7,63.83,63.65,63.65,83900.0,49.0648,49.1649,49.0263,49.0263,83900.0
2010-05-10 14:40:00,63.61,63.76,63.58,63.73,64600.0,48.9955,49.111,48.9723,49.0879,64600.0
2010-05-10 14:50:00,63.74,63.89,63.73,63.86,89900.0,49.0956,49.2111,49.0879,49.188,89900.0
2010-05-10 15:00:00,63.86,63.86,63.58,63.61,56300.0,49.188,49.188,48.9723,48.9955,56300.0
2010-05-10 15:10:00,63.61,63.73,63.57,63.63,50900.0,48.9955,49.0879,48.9646,49.0109,50900.0
2010-05-10 15:20:00,63.64,63.8,63.64,63.8,28800.0,49.0186,49.1418,49.0186,49.1418,28800.0
2010-05-10 15:30:00,63.77,63.81,63.66,63.81,41700.0,49.1187,49.1495,49.034,49.1495,41700.0
2010-05-10 15:40:00,63.81,63.91,63.8,63.87,68800.0,49.1495,49.2265,49.1418,49.1957,68800.0
2010-05-10 15:50:00,63.88,64.17,63.88,64.15,105600.0,49.2034,49.4268,49.2034,49.4114,105600.0
2010-05-11 09:30:00,63.55,63.75,63.42,63.71,97700.0,48.9492,49.1033,48.8491,49.0725,97700.0
2010-05-11 09:40:00,63.72,63.82,63.65,63.78,53300.0,49.0802,49.1572,49.0263,49.1264,53300.0
2010-05-11 09:50:00,63.77,63.94,63.77,63.82,37100.0,49.1187,49.2496,49.1187,49.1572,37100.0
2010-05-11 10:00:00,63.81,63.91,63.69,63.77,54700.0,49.1495,49.2265,49.0571,49.1187,54700.0
2010-05-11 10:10:00,63.78,63.94,63.74,63.86,23800.0,49.1264,49.2496,49.0956,49.188,23800.0
2010-05-11 10:20:00,63.85,64.0,63.85,63.88,30600.0,49.1803,49.2959,49.1803,49.2034,30600.0
2010-05-11 10:30:00,63.86,63.9,63.77,63.9,24900.0,49.188,49.2188,49.1187,49.2188,24900.0
2010-05-11 10:40:00,63.93,64.01,63.89,63.99,22600.0,49.2419,49.3036,49.2111,49.2882,22600.0
2010-05-11 10:50:00,63.95,63.95,63.83,63.86,184500.0,49.2573,49.2573,49.1649,49.188,184500.0
2010-05-11 11:00:00,63.85,64.06,63.85,64.06,25500.0,49.1803,49.3421,49.1803,49.3421,25500.0
2010-05-11 11:10:00,64.08,64.16,64.06,64.14,11300.0,49.3575,49.4191,49.3421,49.4037,11300.0
2010-05-11 11:20:00,64.15,64.19,64.03,64.17,40900.0,49.4114,49.4422,49.319,49.4268,40900.0
2010-05-11 11:30:00,64.18,64.31,64.06,64.27,37200.0,49.4345,49.5346,49.3421,49.5038,37200.0
2010-05-11 11:40:00,64.27,64.39,64.21,64.25,53300.0,49.5038,49.5963,49.4576,49.4884,53300.0
2010-05-11 11:50:00,64.23,64.37,64.16,64.28,30800.0,49.473,49.5808,49.4191,49.5115,30800.0
2010-05-11 12:00:00,64.3,64.54,64.28,64.5,35900.0,49.5269,49.7118,49.5115,49.681,35900.0
2010-05-11 12:10:00,64.5,64.53,64.44,64.46,25400.0,49.681,49.7041,49.6348,49.6502,25400.0
2010-05-11 12:20:00,64.46,64.49,64.38,64.46,15400.0,49.6502,49.6733,49.5885,49.6502,15400.0
2010-05-11 12:30:00,64.44,64.47,64.39,64.45,32100.0,49.6348,49.6579,49.5963,49.6425,32100.0
2010-05-11 12:40:00,64.43,64.64,64.43,64.63,70200.0,49.6271,49.7888,49.6271,49.7811,70200.0
2010-05-11 12:50:00,64.63,64.65,64.56,64.62,15600.0,49.7811,49.7965,49.7272,49.7734,15600.0
2010-05-11 13:00:00,64.62,64.63,64.53,64.58,12900.0,49.7734,49.7811,49.7041,49.7426,12900.0
2010-05-11 13:10:00,64.58,64.59,64.5,64.51,22900.0,49.7426,49.7503,49.681,49.6887,22900.0
2010-05-11 13:20:00,64.48,64.58,64.46,64.54,42400.0,49.6656,49.7426,49.6502,49.7118,42400.0
2010-05-11 13:30:00,64.56,64.63,64.51,64.55,35200.0,49.7272,49.7811,49.6887,49.7195,35200.0
2010-05-11 13:40:00,64.53,64.82,64.5,64.75,83800.0,49.7041,49.9275,49.681,49.8735,83800.0
2010-05-11 13:50:00,64.76,64.77,64.64,64.64,22100.0,49.8812,49.8889,49.7888,49.7888,22100.0
2010-05-11 14:00:00,64.64,64.68,64.55,64.57,18200.0,49.7888,49.8196,49.7195,49.7349,18200.0
2010-05-11 14:10:00,64.53,64.55,64.25,64.3,44200.0,49.7041,49.7195,49.4884,49.5269,44200.0
2010-05-11 14:20:00,64.33,64.47,64.29,64.34,96700.0,49.55,49.6579,49.5192,49.5577,96700.0
2010-05-11 14:30:00,64.35,64.35,64.13,64.21,314700.0,49.5654,49.5654,49.396,49.4576,314700.0
2010-05-11 14:40:00,64.17,64.35,64.1,64.31,99700.0,49.4268,49.5654,49.3729,49.5346,99700.0
2010-05-11 14:50:00,64.31,64.34,64.16,64.18,42600.0,49.5346,49.5577,49.4191,49.4345,42600.0
2010-05-11 15:00:00,64.16,64.16,63.95,64.06,68500.0,49.4191,49.4191,49.2573,49.3421,68500.0
2010-05-11 15:10:00,64.05,64.13,63.91,63.94,88400.0,49.3344,49.396,49.2265,49.2496,88400.0
2010-05-11 15:20:00,63.94,64.09,63.87,64.07,88700.0,49.2496,49.3652,49.1957,49.3498,88700.0
2010-05-11 15:30:00,64.07,64.24,63.98,64.22,37800.0,49.3498,49.4807,49.2804,49.4653,37800.0
2010-05-11 15:40:00,64.17,64.24,64.11,64.15,56600.0,49.4268,49.4807,49.3806,49.4114,56600.0
2010-05-11 15:50:00,64.11,64.17,63.97,64.0,111500.0,49.3806,49.4268,49.2727,49.2959,111500.0
2010-05-12 09:30:00,64.24,64.41,64.17,64.37,96900.0,49.4807,49.6117,49.4268,49.5808,96900.0
2010-05-12 09:40:00,64.35,64.36,64.21,64.35,62800.0,49.5654,49.5731,49.4576,49.5654,62800.0
2010-05-12 09:50:00,64.33,64.54,64.27,64.54,132600.0,49.55,49.7118,49.5038,49.7118,132600.0
2010-05-12 10:00:00,64.56,64.67,64.52,64.61,35000.0,49.7272,49.8119,49.6964,49.7657,35000.0
2010-05-12 10:10:00,64.62,64.65,64.53,64.53,16200.0,49.7734,49.7965,49.7041,49.7041,16200.0
2010-05-12 10:20:00,64.58,64.64,64.55,64.64,9200.0,49.7426,49.7888,49.7195,49.7888,9200.0
2010-05-12 10:30:00,64.66,64.67,64.43,64.48,25500.0,49.8042,49.8119,49.6271,49.6656,25500.0
2010-05-12 10:40:00,64.48,64.63,64.48,64.62,21100.0,49.6656,49.7811,49.6656,49.7734,21100.0
2010-05-12 10:50:00,64.61,64.64,64.56,64.6,5900.0,49.7657,49.7888,49.7272,49.758,5900.0
2010-05-12 11:00:00,64.58,64.76,64.58,64.7,19700.0,49.7426,49.8812,49.7426,49.835,19700.0
2010-05-12 11:10:00,64.69,64.69,64.51,64.56,8100.0,49.8273,49.8273,49.6887,49.7272,8100.0
2010-05-12 11:20:00,64.55,64.55,64.39,64.4,28600.0,49.7195,49.7195,49.5963,49.604,28600.0
2010-05-12 11:30:00,64.43,64.52,64.41,64.5,53300.0,49.6271,49.6964,49.6117,49.681,53300.0
2010-05-12 11:40:00,64.51,64.52,64.4,64.42,25800.0,49.6887,49.6964,49.604,49.6194,25800.0
2010-05-12 11:50:00,64.39,64.58,64.36,64.57,17100.0,49.5963,49.7426,49.5731,49.7349,17100.0
2010-05-12 12:00:00,64.57,64.63,64.56,64.6,9600.0,49.7349,49.7811,49.7272,49.758,9600.0
2010-05-12 12:10:00,64.6,64.7,64.59,64.69,13200.0,49.758,49.835,49.7503,49.8273,13200.0
2010-05-12 12:20:00,64.64,64.68,64.6,64.67,10500.0,49.7888,49.8196,49.758,49.8119,10500.0
2010-05-12 12:30:00,64.67,64.72,64.6,64.62,23100.0,49.8119,49.8504,49.758,49.7734,23100.0
2010-05-12 12:40:00,64.67,64.68,64.63,64.63,2600.0,49.8119,49.8196,49.7811,49.7811,2600.0
2010-05-12 12:50:00,64.65,64.75,64.65,64.75,16600.0,49.7965,49.8735,49.7965,49.8735,16600.0
2010-05-12 13:00:00,64.74,64.84,64.7,64.78,27200.0,49.8658,49.9429,49.835,49.8966,27200.0
2010-05-12 13:10:00,64.79,64.9,64.77,64.85,34800.0,49.9043,49.9891,49.8889,49.9506,34800.0
2010-05-12 13:20:00,64.85,64.86,64.71,64.77,17300.0,49.9506,49.9583,49.8427,49.8889,17300.0
2010-05-12 13:30:00,64.78,64.8,64.73,64.75,15600.0,49.8966,49.9121,49.8581,49.8735,15600.0
2010-05-12 13:40:00,64.71,64.79,64.66,64.79,28300.0,49.8427,49.9043,49.8042,49.9043,28300.0
2010-05-12 13:50:00,64.77,64.77,64.65,64.65,45100.0,49.8889,49.8889,49.7965,49.7965,45100.0
2010-05-12 14:00:00,64.68,64.75,64.68,64.71,9500.0,49.8196,49.8735,49.8196,49.8427,9500.0
2010-05-12 14:10:00,64.71,64.85,64.7,64.84,14600.0,49.8427,49.9506,49.835,49.9429,14600.0
2010-05-12 14:20:00,64.82,64.89,64.81,64.88,21400.0,49.9275,49.9814,49.9198,49.9737,21400.0
2010-05-12 14:30:00,64.9,64.93,64.84,64.84,13900.0,49.9891,50.0122,49.9429,49.9429,13900.0
2010-05-12 14:40:00,64.83,64.9,64.82,64.87,20300.0,49.9352,49.9891,49.9275,49.966,20300.0
2010-05-12 14:50:00,64.87,64.9,64.8,64.89,32400.0,49.966,49.9891,49.9121,49.9814,32400.0
2010-05-12 15:00:00,64.9,65.02,64.89,64.94,24900.0,49.9891,50.0815,49.9814,50.0199,24900.0
2010-05-12 15:10:00,64.94,64.94,64.87,64.9,38200.0,50.0199,50.0199,49.966,49.9891,38200.0
2010-05-12 15:20:00,64.89,64.94,64.84,64.91,79000.0,49.9814,50.0199,49.9429,49.9968,79000.0
2010-05-12 15:30:00,64.9,64.93,64.77,64.81,56600.0,49.9891,50.0122,49.8889,49.9198,56600.0
2010-05-12 15:40:00,64.81,64.96,64.81,64.94,73000.0,49.9198,50.0353,49.9198,50.0199,73000.0
2010-05-12 15:50:00,64.94,65.0,64.89,64.95,111100.0,50.0199,50.0661,49.9814,50.0276,111100.0
2010-05-13 09:30:00,64.82,64.86,64.54,64.66,86100.0,49.9275,49.9583,49.7118,49.8042,86100.0
2010-05-13 09:40:00,64.7,64.9,64.62,64.88,52900.0,49.835,49.9891,49.7734,49.9737,52900.0
2010-05-13 09:50:00,64.86,64.93,64.77,64.79,50500.0,49.9583,50.0122,49.8889,49.9043,50500.0
2010-05-13 10:00:00,64.76,64.89,64.7,64.86,42100.0,49.8812,49.9814,49.835,49.9583,42100.0
2010-05-13 10:10:00,64.88,65.02,64.79,65.01,23300.0,49.9737,50.0815,49.9043,50.0738,23300.0
2010-05-13 10:20:00,64.95,65.02,64.88,64.93,14200.0,50.0276,50.0815,49.9737,50.0122,14200.0
2010-05-13 10:30:00,64.94,65.07,64.88,65.05,11600.0,50.0199,50.12,49.9737,50.1046,11600.0
2010-05-13 10:40:00,65.06,65.09,65.0,65.01,10100.0,50.1123,50.1354,50.0661,50.0738,10100.0
2010-05-13 10:50:00,64.99,65.0,64.89,64.89,17100.0,50.0584,50.0661,49.9814,49.9814,17100.0
2010-05-13 11:00:00,64.88,64.89,64.76,64.81,26200.0,49.9737,49.9814,49.8812,49.9198,26200.0
2010-05-13 11:10:00,64.83,64.89,64.81,64.87,7800.0,49.9352,49.9814,49.9198,49.966,7800.0
2010-05-13 11:20:00,64.87,64.96,64.87,64.88,13500.0,49.966,50.0353,49.966,49.9737,13500.0
2010-05-13 11:30:00,64.89,64.91,64.76,64.81,13200.0,49.9814,49.9968,49.8812,49.9198,13200.0
2010-05-13 11:40:00,64.77,64.86,64.73,64.81,7100.0,49.8889,49.9583,49.8581,49.9198,7100.0
2010-05-13 11:50:00,64.81,64.82,64.66,64.68,6700.0,49.9198,49.9275,49.8042,49.8196,6700.0
2010-05-13 12:00:00,64.69,64.76,64.65,64.73,7100.0,49.8273,49.8812,49.7965,49.8581,7100.0
2010-05-13 12:10:00,64.74,64.78,64.68,64.71,9300.0,49.8658,49.8966,49.8196,49.8427,9300.0
2010-05-13 12:20:00,64.69,64.78,64.69,64.75,8200.0,49.8273,49.8966,49.8273,49.8735,8200.0
2010-05-13 12:30:00,64.77,64.8,64.73,64.74,3100.0,49.8889,49.9121,49.8581,49.8658,3100.0
2010-05-13 12:40:00,64.72,64.83,64.72,64.78,15300.0,49.8504,49.9352,49.8504,49.8966,15300.0
2010-05-13 12:50:00,64.76,64.79,64.73,64.75,8000.0,49.8812,49.9043,49.8581,49.8735,8000.0
2010-05-13 13:00:00,64.74,64.75,64.71,64.75,5400.0,49.8658,49.8735,49.8427,49.8735,5400.0
2010-05-13 13:10:00,64.73,64.92,64.71,64.91,18600.0,49.8581,50.0045,49.8427,49.9968,18600.0
2010-05-13 13:20:00,64.89,64.92,64.85,64.88,12200.0,49.9814,50.0045,49.9506,49.9737,12200.0
2010-05-13 13:30:00,64.87,64.96,64.87,64.89,22800.0,49.966,50.0353,49.966,49.9814,22800.0
2010-05-13 13:40:00,64.89,64.93,64.82,64.86,18200.0,49.9814,50.0122,49.9275,49.9583,18200.0
2010-05-13 13:50:00,64.89,64.89,64.83,64.85,15600.0,49.9814,49.9814,49.9352,49.9506,15600.0
2010-05-13 14:00:00,64.84,64.95,64.84,64.92,18700.0,49.9429,50.0276,49.9429,50.0045,18700.0
2010-05-13 14:10:00,64.91,64.94,64.9,64.91,9600.0,49.9968,50.0199,49.9891,49.9968,9600.0
2010-05-13 14:20:00,64.9,64.9,64.8,64.82,54600.0,49.9891,49.9891,49.9121,49.9275,54600.0
2010-05-13 14:30:00,64.81,64.84,64.76,64.83,21900.0,49.9198,49.9429,49.8812,49.9352,21900.0
2010-05-13 14:40:00,64.82,64.82,64.68,64.68,17700.0,49.9275,49.9275,49.8196,49.8196,17700.0
2010-05-13 14:50:00,64.67,64.68,64.57,64.62,26600.0,49.8119,49.8196,49.7349,49.7734,26600.0
2010-05-13 15:00:00,64.62,64.69,64.55,64.56,12900.0,49.7734,49.8273,49.7195,49.7272,12900.0
2010-05-13 15:10:00,64.56,64.56,64.24,64.27,77000.0,49.7272,49.7272,49.4807,49.5038,77000.0
2010-05-13 15:20:00,64.27,64.42,64.26,64.32,28900.0,49.5038,49.6194,49.4961,49.5423,28900.0
2010-05-13 15:30:00,64.32,64.38,64.15,64.2,91400.0,49.5423,49.5885,49.4114,49.4499,91400.0
2010-05-13 15:40:00,64.2,64.38,64.1,64.35,75000.0,49.4499,49.5885,49.3729,49.5654,75000.0
2010-05-13 15:50:00,64.36,64.47,64.14,64.15,560600.0,49.5731,49.6579,49.4037,49.4114,560600.0
2010-05-14 09:30:00,63.68,63.77,63.4,63.4,100600.0,49.0494,49.1187,48.8337,48.8337,100600.0
2010-05-14 09:40:00,63.4,63.4,63.04,63.21,194700.0,48.8337,48.8337,48.5564,48.6874,194700.0
2010-05-14 09:50:00,63.2,63.28,63.09,63.13,89300.0,48.6797,48.7413,48.5949,48.6257,89300.0
2010-05-14 10:00:00,63.11,63.13,62.89,63.12,98500.0,48.6103,48.6257,48.4409,48.618,98500.0
2010-05-14 10:10:00,63.14,63.36,63.14,63.21,50800.0,48.6334,48.8029,48.6334,48.6874,50800.0
2010-05-14 10:20:00,63.17,63.39,63.16,63.24,50600.0,48.6565,48.826,48.6488,48.7105,50600.0
2010-05-14 10:30:00,63.23,63.28,63.04,63.08,39800.0,48.7028,48.7413,48.5564,48.5872,39800.0
2010-05-14 10:40:00,63.08,63.19,63.02,63.19,47300.0,48.5872,48.672,48.541,48.672,47300.0
2010-05-14 10:50:00,63.19,63.23,63.09,63.13,18300.0,48.672,48.7028,48.5949,48.6257,18300.0
2010-05-14 11:00:00,63.13,63.13,62.85,62.88,66700.0,48.6257,48.6257,48.4101,48.4332,66700.0
2010-05-14 11:10:00,62.87,62.95,62.74,62.76,92300.0,48.4255,48.4871,48.3253,48.3407,92300.0
2010-05-14 11:20:00,62.73,62.85,62.52,62.75,45500.0,48.3176,48.4101,48.1559,48.333,45500.0
2010-05-14 11:30:00,62.73,62.88,62.72,62.79,33700.0,48.3176,48.4332,48.3099,48.3639,33700.0
2010-05-14 11:40:00,62.76,62.81,62.7,62.73,10900.0,48.3407,48.3793,48.2945,48.3176,10900.0
2010-05-14 11:50:00,62.73,62.73,62.62,62.69,32800.0,48.3176,48.3176,48.2329,48.2868,32800.0
2010-05-14 12:00:00,62.7,62.71,62.41,62.52,38200.0,48.2945,48.3022,48.0712,48.1559,38200.0
2010-05-14 12:10:00,62.55,62.59,62.5,62.58,15300.0,48.179,48.2098,48.1405,48.2021,15300.0
2010-05-14 12:20:00,62.65,62.77,62.53,62.68,12100.0,48.256,48.3484,48.1636,48.2791,12100.0
2010-05-14 12:30:00,62.71,62.79,62.65,62.78,91500.0,48.3022,48.3639,48.256,48.3562,91500.0
2010-05-14 12:40:00,62.79,62.89,62.69,62.69,21100.0,48.3639,48.4409,48.2868,48.2868,21100.0
2010-05-14 12:50:00,62.75,62.94,62.75,62.91,14500.0,48.333,48.4794,48.333,48.4563,14500.0
2010-05-14 13:00:00,62.94,62.99,62.8,62.84,23100.0,48.4794,48.5179,48.3716,48.4024,23100.0
2010-05-14 13:10:00,62.9,62.93,62.71,62.71,28300.0,48.4486,48.4717,48.3022,48.3022,28300.0
2010-05-14 13:20:00,62.71,62.85,62.71,62.8,10800.0,48.3022,48.4101,48.3022,48.3716,10800.0
2010-05-14 13:30:00,62.78,62.78,62.61,62.61,48800.0,48.3562,48.3562,48.2252,48.2252,48800.0
2010-05-14 13:40:00,62.65,62.74,62.61,62.73,13800.0,48.256,48.3253,48.2252,48.3176,13800.0
2010-05-14 13:50:00,62.71,62.84,62.63,62.75,13800.0,48.3022,48.4024,48.2406,48.333,13800.0
2010-05-14 14:00:00,62.75,62.8,62.67,62.69,27500.0,48.333,48.3716,48.2714,48.2868,27500.0
2010-05-14 14:10:00,62.69,62.7,62.48,62.54,51800.0,48.2868,48.2945,48.1251,48.1713,51800.0
2010-05-14 14:20:00,62.57,62.7,62.57,62.67,23000.0,48.1944,48.2945,48.1944,48.2714,23000.0
2010-05-14 14:30:00,62.69,62.83,62.66,62.8,46200.0,48.2868,48.3947,48.2637,48.3716,46200.0
2010-05-14 14:40:00,62.79,62.79,62.71,62.78,21800.0,48.3639,48.3639,48.3022,48.3562,21800.0
2010-05-14 14:50:00,62.78,62.82,62.61,62.65,34000.0,48.3562,48.387,48.2252,48.256,34000.0
2010-05-14 15:00:00,62.65,62.7,62.62,62.65,19100.0,48.256,48.2945,48.2329,48.256,19100.0
2010-05-14 15:10:00,62.68,62.75,62.57,62.58,32000.0,48.2791,48.333,48.1944,48.2021,32000.0
2010-05-14 15:20:00,62.6,62.62,62.46,62.61,47600.0,48.2175,48.2329,48.1097,48.2252,47600.0
2010-05-14 15:30:00,62.59,62.67,62.53,62.59,36800.0,48.2098,48.2714,48.1636,48.2098,36800.0
2010-05-14 15:40:00,62.59,62.83,62.59,62.76,100600.0,48.2098,48.3947,48.2098,48.3407,100600.0
2010-05-14 15:50:00,62.77,63.09,62.75,62.96,203700.0,48.3484,48.5949,48.333,48.4948,203700.0
2010-05-17 09:30:00,63.13,63.33,63.12,63.28,71200.0,48.6257,48.7798,48.618,48.7413,71200.0
2010-05-17 09:40:00,63.26,63.28,62.98,63.06,62900.0,48.7259,48.7413,48.5102,48.5718,62900.0
2010-05-17 09:50:00,63.07,63.11,62.84,62.89,52600.0,48.5795,48.6103,48.4024,48.4409,52600.0
2010-05-17 10:00:00,62.87,62.97,62.82,62.84,51200.0,48.4255,48.5025,48.387,48.4024,51200.0
2010-05-17 10:10:00,62.83,63.12,62.81,63.09,27900.0,48.3947,48.618,48.3793,48.5949,27900.0
2010-05-17 10:20:00,63.09,63.09,62.91,63.0,31100.0,48.5949,48.5949,48.4563,48.5256,31100.0
2010-05-17 10:30:00,63.0,63.12,62.95,63.03,22500.0,48.5256,48.618,48.4871,48.5487,22500.0
2010-05-17 10:40:00,63.01,63.04,62.85,62.88,36400.0,48.5333,48.5564,48.4101,48.4332,36400.0
2010-05-17 10:50:00,62.89,63.0,62.81,62.81,46200.0,48.4409,48.5256,48.3793,48.3793,46200.0
2010-05-17 11:00:00,62.81,62.84,62.67,62.72,16900.0,48.3793,48.4024,48.2714,48.3099,16900.0
2010-05-17 11:10:00,62.69,62.69,62.43,62.43,34600.0,48.2868,48.2868,48.0866,48.0866,34600.0
2010-05-17 11:20:00,62.44,62.55,62.36,62.51,99900.0,48.0943,48.179,48.0326,48.1482,99900.0
2010-05-17 11:30:00,62.55,62.61,62.47,62.56,15200.0,48.179,48.2252,48.1174,48.1867,15200.0
2010-05-17 11:40:00,62.58,62.63,62.41,62.48,31300.0,48.2021,48.2406,48.0712,48.1251,31300.0
2010-05-17 11:50:00,62.47,62.47,62.28,62.29,15600.0,48.1174,48.1174,47.971,47.9787,15600.0
2010-05-17 12:00:00,62.27,62.27,61.79,61.88,140600.0,47.9633,47.9633,47.5936,47.6629,140600.0
2010-05-17 12:10:00,61.93,62.07,61.92,62.03,26800.0,47.7014,47.8093,47.6937,47.7785,26800.0
2010-05-17 12:20:00,62.05,62.15,62.02,62.02,30900.0,47.7939,47.8709,47.7708,47.7708,30900.0
2010-05-17 12:30:00,62.02,62.2,62.02,62.15,59700.0,47.7708,47.9094,47.7708,47.8709,59700.0
2010-05-17 12:40:00,62.15,62.2,62.09,62.15,19800.0,47.8709,47.9094,47.8247,47.8709,19800.0
2010-05-17 12:50:00,62.16,62.16,62.02,62.02,18600.0,47.8786,47.8786,47.7708,47.7708,18600.0
2010-05-17 13:00:00,62.02,62.1,62.02,62.07,14100.0,47.7708,47.8324,47.7708,47.8093,14100.0
2010-05-17 13:10:00,62.08,62.32,62.05,62.32,28100.0,47.817,48.0018,47.7939,48.0018,28100.0
2010-05-17 13:20:00,62.31,62.38,62.27,62.32,32900.0,47.9941,48.0481,47.9633,48.0018,32900.0
2010-05-17 13:30:00,62.31,62.43,62.21,62.21,42800.0,47.9941,48.0866,47.9171,47.9171,42800.0
2010-05-17 13:40:00,62.21,62.23,62.1,62.17,38100.0,47.9171,47.9325,47.8324,47.8863,38100.0
2010-05-17 13:50:00,62.16,62.33,62.13,62.32,28900.0,47.8786,48.0095,47.8555,48.0018,28900.0
2010-05-17 14:00:00,62.31,62.5,62.3,62.33,32200.0,47.9941,48.1405,47.9864,48.0095,32200.0
2010-05-17 14:10:00,62.3,62.45,62.3,62.42,37200.0,47.9864,48.102,47.9864,48.0789,37200.0
2010-05-17 14:20:00,62.45,62.45,62.29,62.37,44800.0,48.102,48.102,47.9787,48.0403,44800.0
2010-05-17 14:30:00,62.34,62.49,62.31,62.46,50700.0,48.0172,48.1328,47.9941,48.1097,50700.0
2010-05-17 14:40:00,62.49,62.66,62.49,62.61,19800.0,48.1328,48.2637,48.1328,48.2252,19800.0
2010-05-17 14:50:00,62.62,62.7,62.58,62.68,42300.0,48.2329,48.2945,48.2021,48.2791,42300.0
2010-05-17 15:00:00,62.68,62.89,62.58,62.59,51600.0,48.2791,48.4409,48.2021,48.2098,51600.0
2010-05-17 15:10:00,62.59,62.68,62.49,62.52,47300.0,48.2098,48.2791,48.1328,48.1559,47300.0
2010-05-17 15:20:00,62.53,62.6,62.4,62.59,62600.0,48.1636,48.2175,48.0635,48.2098,62600.0
2010-05-17 15:30:00,62.58,62.98,62.58,62.97,51200.0,48.2021,48.5102,48.2021,48.5025,51200.0
2010-05-17 15:40:00,62.99,63.07,62.9,62.99,49700.0,48.5179,48.5795,48.4486,48.5179,49700.0
2010-05-17 15:50:00,63.01,63.08,62.98,63.0,56800.0,48.5333,48.5872,48.5102,48.5256,56800.0
2010-05-18 09:30:00,63.55,63.59,63.44,63.51,88800.0,48.9492,48.9801,48.8645,48.9184,88800.0
2010-05-18 09:40:00,63.49,63.73,63.48,63.67,76300.0,48.903,49.0879,48.8953,49.0417,76300.0
2010-05-18 09:50:00,63.64,63.64,63.5,63.5,43800.0,49.0186,49.0186,48.9107,48.9107,43800.0
2010-05-18 10:00:00,63.5,63.52,63.37,63.43,132900.0,48.9107,48.9261,48.8106,48.8568,132900.0
2010-05-18 10:10:00,63.42,63.55,63.31,63.52,49600.0,48.8491,48.9492,48.7644,48.9261,49600.0
2010-05-18 10:20:00,63.52,63.52,63.34,63.34,22700.0,48.9261,48.9261,48.7875,48.7875,22700.0
2010-05-18 10:30:00,63.34,63.37,63.23,63.33,105500.0,48.7875,48.8106,48.7028,48.7798,105500.0
2010-05-18 10:40:00,63.32,63.34,63.01,63.04,103800.0,48.7721,48.7875,48.5333,48.5564,103800.0
2010-05-18 10:50:00,63.01,63.09,62.88,63.08,72100.0,48.5333,48.5949,48.4332,48.5872,72100.0
2010-05-18 11:00:00,63.07,63.15,63.02,63.09,62500.0,48.5795,48.6411,48.541,48.5949,62500.0
2010-05-18 11:10:00,63.08,63.24,63.07,63.17,49500.0,48.5872,48.7105,48.5795,48.6565,49500.0
2010-05-18 11:20:00,63.18,63.24,63.12,63.24,45600.0,48.6643,48.7105,48.618,48.7105,45600.0
2010-05-18 11:30:00,63.27,63.27,63.09,63.1,56800.0,48.7336,48.7336,48.5949,48.6026,56800.0
2010-05-18 11:40:00,63.1,63.11,62.78,62.88,60500.0,48.6026,48.6103,48.3562,48.4332,60500.0
2010-05-18 11:50:00,62.86,62.93,62.84,62.86,42400.0,48.4178,48.4717,48.4024,48.4178,42400.0
2010-05-18 12:00:00,62.87,62.9,62.66,62.82,88900.0,48.4255,48.4486,48.2637,48.387,88900.0
2010-05-18 12:10:00,62.82,62.94,62.81,62.89,30800.0,48.387,48.4794,48.3793,48.4409,30800.0
2010-05-18 12:20:00,62.9,62.92,62.77,62.92,66200.0,48.4486,48.464,48.3484,48.464,66200.0
2010-05-18 12:30:00,62.91,63.0,62.86,62.9,41200.0,48.4563,48.5256,48.4178,48.4486,41200.0
2010-05-18 12:40:00,62.91,63.11,62.91,63.08,52100.0,48.4563,48.6103,48.4563,48.5872,52100.0
2010-05-18 12:50:00,63.11,63.12,62.84,62.84,56400.0,48.6103,48.618,48.4024,48.4024,56400.0
2010-05-18 13:00:00,62.83,62.92,62.56,62.7,136600.0,48.3947,48.464,48.1867,48.2945,136600.0
2010-05-18 13:10:00,62.71,62.74,62.51,62.57,89100.0,48.3022,48.3253,48.1482,48.1944,89100.0
2010-05-18 13:20:00,62.57,62.81,62.56,62.74,79500.0,48.1944,48.3793,48.1867,48.3253,79500.0
2010-05-18 13:30:00,62.73,62.81,62.54,62.58,31500.0,48.3176,48.3793,48.1713,48.2021,31500.0
2010-05-18 13:40:00,62.61,62.62,62.42,62.54,169900.0,48.2252,48.2329,48.0789,48.1713,169900.0
2010-05-18 13:50:00,62.55,62.57,62.38,62.38,80000.0,48.179,48.1944,48.0481,48.0481,80000.0
2010-05-18 14:00:00,62.39,62.55,62.36,62.53,62500.0,48.0558,48.179,48.0326,48.1636,62500.0
2010-05-18 14:10:00,62.52,62.63,62.5,62.52,31400.0,48.1559,48.2406,48.1405,48.1559,31400.0
2010-05-18 14:20:00,62.5,62.5,62.3,62.36,122300.0,48.1405,48.1405,47.9864,48.0326,122300.0
2010-05-18 14:30:00,62.37,62.37,62.06,62.06,57900.0,48.0403,48.0403,47.8016,47.8016,57900.0
2010-05-18 14:40:00,62.09,62.29,62.06,62.19,66400.0,47.8247,47.9787,47.8016,47.9017,66400.0
2010-05-18 14:50:00,62.16,62.2,62.03,62.11,111300.0,47.8786,47.9094,47.7785,47.8401,111300.0
2010-05-18 15:00:00,62.09,62.13,61.93,62.09,92800.0,47.8247,47.8555,47.7014,47.8247,92800.0
2010-05-18 15:10:00,62.08,62.4,62.08,62.27,29600.0,47.817,48.0635,47.817,47.9633,29600.0
2010-05-18 15:20:00,62.28,62.28,62.01,62.01,19700.0,47.971,47.971,47.7631,47.7631,19700.0
2010-05-18 15:30:00,61.99,62.15,61.95,62.13,66300.0,47.7477,47.8709,47.7168,47.8555,66300.0
2010-05-18 15:40:00,62.11,62.31,62.08,62.11,58600.0,47.8401,47.9941,47.817,47.8401,58600.0
2010-05-18 15:50:00,62.12,62.27,62.09,62.16,48400.0,47.8478,47.9633,47.8247,47.8786,48400.0
2010-05-19 09:30:00,61.79,61.99,61.79,61.97,56600.0,47.5936,47.7477,47.5936,47.7323,56600.0
2010-05-19 09:40:00,62.01,62.31,61.96,62.25,209200.0,47.7631,47.9941,47.7245,47.9479,209200.0
2010-05-19 09:50:00,62.26,62.34,62.03,62.09,121000.0,47.9556,48.0172,47.7785,47.8247,121000.0
2010-05-19 10:00:00,62.08,62.09,61.78,61.84,104000.0,47.817,47.8247,47.5859,47.6321,104000.0
2010-05-19 10:10:00,61.84,61.84,61.41,61.49,130200.0,47.6321,47.6321,47.3009,47.3625,130200.0
2010-05-19 10:20:00,61.48,61.69,61.24,61.64,248000.0,47.3548,47.5166,47.17,47.4781,248000.0
2010-05-19 10:30:00,61.66,61.81,61.57,61.61,89500.0,47.4935,47.609,47.4242,47.455,89500.0
2010-05-19 10:40:00,61.61,61.75,61.49,61.49,65400.0,47.455,47.5628,47.3625,47.3625,65400.0
2010-05-19 10:50:00,61.5,61.66,61.44,61.63,114200.0,47.3702,47.4935,47.324,47.4704,114200.0
2010-05-19 11:00:00,61.6,61.67,61.52,61.56,61100.0,47.4473,47.5012,47.3856,47.4164,61100.0
2010-05-19 11:10:00,61.53,61.53,61.39,61.41,52800.0,47.3933,47.3933,47.2855,47.3009,52800.0
2010-05-19 11:20:00,61.4,61.41,61.14,61.27,77900.0,47.2932,47.3009,47.0929,47.1931,77900.0
2010-05-19 11:30:00,61.26,61.32,61.13,61.25,49900.0,47.1854,47.2316,47.0852,47.1777,49900.0
2010-05-19 11:40:00,61.22,61.24,60.97,60.98,61900.0,47.1546,47.17,46.962,46.9697,61900.0
2010-05-19 11:50:00,61.0,61.27,60.96,61.26,131400.0,46.9851,47.1931,46.9543,47.1854,131400.0
2010-05-19 12:00:00,61.25,61.4,61.22,61.31,82000.0,47.1777,47.2932,47.1546,47.2239,82000.0
2010-05-19 12:10:00,61.32,61.37,61.21,61.25,47500.0,47.2316,47.2701,47.1469,47.1777,47500.0
2010-05-19 12:20:00,61.27,61.62,61.26,61.52,34000.0,47.1931,47.4627,47.1854,47.3856,34000.0
2010-05-19 12:30:00,61.5,61.58,61.41,61.53,55300.0,47.3702,47.4319,47.3009,47.3933,55300.0
2010-05-19 12:40:00,61.55,61.55,61.34,61.34,10000.0,47.4087,47.4087,47.247,47.247,10000.0
2010-05-19 12:50:00,61.34,61.75,61.34,61.75,42400.0,47.247,47.5628,47.247,47.5628,42400.0
2010-05-19 13:00:00,61.74,61.8,61.58,61.72,74400.0,47.5551,47.6013,47.4319,47.5397,74400.0
2010-05-19 13:10:00,61.68,61.72,61.59,61.67,28500.0,47.5089,47.5397,47.4396,47.5012,28500.0
2010-05-19 13:20:00,61.7,61.93,61.68,61.8,75600.0,47.5243,47.7014,47.5089,47.6013,75600.0
2010-05-19 13:30:00,61.8,61.8,61.65,61.74,32000.0,47.6013,47.6013,47.4858,47.5551,32000.0
2010-05-19 13:40:00,61.76,61.97,61.73,61.96,69800.0,47.5705,47.7323,47.5474,47.7245,69800.0
2010-05-19 13:50:00,61.99,61.99,61.78,61.83,32500.0,47.7477,47.7477,47.5859,47.6244,32500.0
2010-05-19 14:00:00,61.86,62.01,61.75,61.86,41100.0,47.6475,47.7631,47.5628,47.6475,41100.0
2010-05-19 14:10:00,61.83,61.83,61.68,61.69,21500.0,47.6244,47.6244,47.5089,47.5166,21500.0
2010-05-19 14:20:00,61.7,61.74,61.58,61.72,32900.0,47.5243,47.5551,47.4319,47.5397,32900.0
2010-05-19 14:30:00,61.72,61.76,61.61,61.64,28600.0,47.5397,47.5705,47.455,47.4781,28600.0
2010-05-19 14:40:00,61.61,61.93,61.61,61.92,38000.0,47.455,47.7014,47.455,47.6937,38000.0
2010-05-19 14:50:00,61.92,61.92,61.71,61.72,69100.0,47.6937,47.6937,47.532,47.5397,69100.0
2010-05-19 15:00:00,61.75,61.81,61.46,61.46,40200.0,47.5628,47.609,47.3394,47.3394,40200.0
2010-05-19 15:10:00,61.49,61.67,61.44,61.63,59200.0,47.3625,47.5012,47.324,47.4704,59200.0
2010-05-19 15:20:00,61.64,61.78,61.51,61.77,88900.0,47.4781,47.5859,47.3779,47.5782,88900.0
2010-05-19 15:30:00,61.8,61.99,61.68,61.98,62200.0,47.6013,47.7477,47.5089,47.74,62200.0
2010-05-19 15:40:00,61.98,62.0,61.82,61.88,83500.0,47.74,47.7554,47.6167,47.6629,83500.0
2010-05-19 15:50:00,61.9,61.94,61.74,61.74,195200.0,47.6783,47.7091,47.5551,47.5551,195200.0
2010-05-20 09:30:00,60.43,60.64,60.3,60.61,195600.0,46.5461,46.7078,46.4459,46.6847,195600.0
2010-05-20 09:40:00,60.57,60.57,60.25,60.51,36300.0,46.6539,46.6539,46.4074,46.6077,36300.0
2010-05-20 09:50:00,60.5,60.67,60.48,60.48,204700.0,46.6,46.7309,46.5846,46.5846,204700.0
2010-05-20 10:00:00,60.47,60.62,60.33,60.4,102400.0,46.5769,46.6924,46.469,46.523,102400.0
2010-05-20 10:10:00,60.37,60.38,60.0,60.12,232200.0,46.4999,46.5076,46.2149,46.3073,232200.0
2010-05-20 10:20:00,60.13,60.13,59.62,59.85,144100.0,46.315,46.315,45.9222,46.0993,144100.0
2010-05-20 10:30:00,59.88,60.12,59.87,60.0,79000.0,46.1224,46.3073,46.1147,46.2149,79000.0
2010-05-20 10:40:00,59.98,60.09,59.84,59.98,89900.0,46.1995,46.2842,46.0916,46.1995,89900.0
2010-05-20 10:50:00,59.99,60.22,59.99,60.05,78600.0,46.2072,46.3843,46.2072,46.2534,78600.0
2010-05-20 11:00:00,60.06,60.3,60.04,60.25,41100.0,46.2611,46.4459,46.2457,46.4074,41100.0
2010-05-20 11:10:00,60.23,60.26,59.98,60.04,71700.0,46.392,46.4151,46.1995,46.2457,71700.0
2010-05-20 11:20:00,60.05,60.38,59.99,60.37,47600.0,46.2534,46.5076,46.2072,46.4999,47600.0
2010-05-20 11:30:00,60.36,60.41,60.25,60.37,53300.0,46.4922,46.5307,46.4074,46.4999,53300.0
2010-05-20 11:40:00,60.36,60.38,60.23,60.27,57600.0,46.4922,46.5076,46.392,46.4228,57600.0
2010-05-20 11:50:00,60.27,60.33,60.09,60.09,87300.0,46.4228,46.469,46.2842,46.2842,87300.0
2010-05-20 12:00:00,60.1,60.24,60.04,60.22,78000.0,46.2919,46.3997,46.2457,46.3843,78000.0
2010-05-20 12:10:00,60.2,60.2,59.89,59.96,52700.0,46.3689,46.3689,46.1301,46.1841,52700.0
2010-05-20 12:20:00,59.96,60.02,59.9,59.93,44700.0,46.1841,46.2303,46.1378,46.1609,44700.0
2010-05-20 12:30:00,59.91,59.98,59.81,59.98,27600.0,46.1455,46.1995,46.0685,46.1995,27600.0
2010-05-20 12:40:00,59.97,59.97,59.84,59.85,46000.0,46.1918,46.1918,46.0916,46.0993,46000.0
2010-05-20 12:50:00,59.81,59.83,59.43,59.45,173800.0,46.0685,46.0839,45.7758,45.7912,173800.0
2010-05-20 13:00:00,59.46,59.73,59.43,59.71,111300.0,45.7989,46.0069,45.7758,45.9915,111300.0
2010-05-20 13:10:00,59.69,59.86,59.69,59.86,202700.0,45.9761,46.107,45.9761,46.107,202700.0
2010-05-20 13:20:00,59.85,60.21,59.82,60.08,110400.0,46.0993,46.3766,46.0762,46.2765,110400.0
2010-05-20 13:30:00,60.08,60.32,60.03,60.03,176100.0,46.2765,46.4613,46.238,46.238,176100.0
2010-05-20 13:40:00,60.06,60.29,60.06,60.13,116600.0,46.2611,46.4382,46.2611,46.315,116600.0
2010-05-20 13:50:00,60.12,60.18,59.94,60.02,41500.0,46.3073,46.3535,46.1686,46.2303,41500.0
2010-05-20 14:00:00,60.0,60.05,59.7,59.87,50400.0,46.2149,46.2534,45.9838,46.1147,50400.0
2010-05-20 14:10:00,59.9,60.24,59.89,60.24,96200.0,46.1378,46.3997,46.1301,46.3997,96200.0
2010-05-20 14:20:00,60.23,60.41,60.1,60.19,98900.0,46.392,46.5307,46.2919,46.3612,98900.0
2010-05-20 14:30:00,60.16,60.47,60.09,60.38,110600.0,46.3381,46.5769,46.2842,46.5076,110600.0
2010-05-20 14:40:00,60.43,60.56,60.31,60.55,108000.0,46.5461,46.6462,46.4536,46.6385,108000.0
2010-05-20 14:50:00,60.45,60.66,60.22,60.24,184200.0,46.5615,46.7232,46.3843,46.3997,184200.0
2010-05-20 15:00:00,60.26,60.36,60.06,60.24,171200.0,46.4151,46.4922,46.2611,46.3997,171200.0
2010-05-20 15:10:00,60.26,60.26,60.05,60.2,77000.0,46.4151,46.4151,46.2534,46.3689,77000.0
2010-05-20 15:20:00,60.23,60.4,60.14,60.23,124900.0,46.392,46.523,46.3227,46.392,124900.0
2010-05-20 15:30:00,60.22,60.32,60.08,60.14,117600.0,46.3843,46.4613,46.2765,46.3227,117600.0
2010-05-20 15:40:00,60.15,60.17,59.74,59.89,129800.0,46.3304,46.3458,46.0146,46.1301,129800.0
2010-05-20 15:50:00,59.89,59.89,59.35,59.38,144000.0,46.1301,46.1301,45.7142,45.7373,144000.0
2010-05-21 09:30:00,58.49,59.03,58.35,59.03,434500.0,45.0518,45.4677,44.944,45.4677,434500.0
2010-05-21 09:40:00,59.0,59.18,58.93,59.18,229000.0,45.4446,45.5833,45.3907,45.5833,229000.0
2010-05-21 09:50:00,59.17,59.71,59.17,59.51,167100.0,45.5756,45.9915,45.5756,45.8374,167100.0
2010-05-21 10:00:00,59.51,59.9,59.36,59.73,84800.0,45.8374,46.1378,45.7219,46.0069,84800.0
2010-05-21 10:10:00,59.72,59.82,59.46,59.53,85900.0,45.9992,46.0762,45.7989,45.8528,85900.0
2010-05-21 10:20:00,59.54,59.54,59.21,59.25,87500.0,45.8605,45.8605,45.6064,45.6372,87500.0
2010-05-21 10:30:00,59.24,59.58,59.17,59.56,69000.0,45.6295,45.8914,45.5756,45.876,69000.0
2010-05-21 10:40:00,59.57,59.65,59.38,59.44,47000.0,45.8837,45.9453,45.7373,45.7835,47000.0
2010-05-21 10:50:00,59.42,59.54,59.32,59.53,97800.0,45.7681,45.8605,45.6911,45.8528,97800.0
2010-05-21 11:00:00,59.5,59.79,59.49,59.69,61900.0,45.8297,46.0531,45.822,45.9761,61900.0
2010-05-21 11:10:00,59.69,59.92,59.58,59.91,101200.0,45.9761,46.1532,45.8914,46.1455,101200.0
2010-05-21 11:20:00,59.89,60.1,59.84,60.01,111100.0,46.1301,46.2919,46.0916,46.2226,111100.0
2010-05-21 11:30:00,59.99,60.2,59.9,60.2,94100.0,46.2072,46.3689,46.1378,46.3689,94100.0
2010-05-21 11:40:00,60.22,60.4,60.17,60.24,83500.0,46.3843,46.523,46.3458,46.3997,83500.0
2010-05-21 11:50:00,60.24,60.42,60.2,60.23,76800.0,46.3997,46.5384,46.3689,46.392,76800.0
2010-05-21 12:00:00,60.25,60.26,60.05,60.17,59900.0,46.4074,46.4151,46.2534,46.3458,59900.0
2010-05-21 12:10:00,60.13,60.27,60.04,60.27,32300.0,46.315,46.4228,46.2457,46.4228,32300.0
2010-05-21 12:20:00,60.23,60.33,60.19,60.24,43300.0,46.392,46.469,46.3612,46.3997,43300.0
2010-05-21 12:30:00,60.22,60.28,60.07,60.23,79300.0,46.3843,46.4305,46.2688,46.392,79300.0
2010-05-21 12:40:00,60.2,60.26,59.93,59.94,34900.0,46.3689,46.4151,46.1609,46.1686,34900.0
2010-05-21 12:50:00,59.95,60.11,59.93,60.01,32400.0,46.1764,46.2996,46.1609,46.2226,32400.0
2010-05-21 13:00:00,59.97,59.99,59.82,59.97,24000.0,46.1918,46.2072,46.0762,46.1918,24000.0
2010-05-21 13:10:00,59.95,60.12,59.95,59.97,18400.0,46.1764,46.3073,46.1764,46.1918,18400.0
2010-05-21 13:20:00,59.97,59.98,59.78,59.8,28600.0,46.1918,46.1995,46.0454,46.0608,28600.0
2010-05-21 13:30:00,59.85,60.02,59.83,59.95,18300.0,46.0993,46.2303,46.0839,46.1764,18300.0
2010-05-21 13:40:00,59.97,60.09,59.95,60.05,19900.0,46.1918,46.2842,46.1764,46.2534,19900.0
2010-05-21 13:50:00,60.07,60.1,60.02,60.08,13400.0,46.2688,46.2919,46.2303,46.2765,13400.0
2010-05-21 14:00:00,60.07,60.15,59.86,59.92,25400.0,46.2688,46.3304,46.107,46.1532,25400.0
2010-05-21 14:10:00,59.97,59.97,59.7,59.79,52700.0,46.1918,46.1918,45.9838,46.0531,52700.0
2010-05-21 14:20:00,59.76,59.86,59.69,59.84,50100.0,46.03,46.107,45.9761,46.0916,50100.0
2010-05-21 14:30:00,59.91,59.92,59.77,59.78,20700.0,46.1455,46.1532,46.0377,46.0454,20700.0
2010-05-21 14:40:00,59.81,59.86,59.46,59.6,50400.0,46.0685,46.107,45.7989,45.9068,50400.0
2010-05-21 14:50:00,59.62,59.68,59.49,59.66,98000.0,45.9222,45.9684,45.822,45.953,98000.0
2010-05-21 15:00:00,59.68,59.78,59.63,59.65,56500.0,45.9684,46.0454,45.9299,45.9453,56500.0
2010-05-21 15:10:00,59.64,59.66,59.3,59.36,75600.0,45.9376,45.953,45.6757,45.7219,75600.0
2010-05-21 15:20:00,59.4,59.67,59.39,59.56,75600.0,45.7527,45.9607,45.745,45.876,75600.0
2010-05-21 15:30:00,59.55,59.56,59.38,59.45,96600.0,45.8683,45.876,45.7373,45.7912,96600.0
2010-05-21 15:40:00,59.43,60.0,59.43,59.81,92400.0,45.7758,46.2149,45.7758,46.0685,92400.0
2010-05-21 15:50:00,59.81,60.27,59.8,60.24,186400.0,46.0685,46.4228,46.0608,46.3997,186400.0
2010-05-24 09:30:00,59.96,60.24,59.92,60.07,59600.0,46.1841,46.3997,46.1532,46.2688,59600.0
2010-05-24 09:40:00,60.12,60.12,59.8,59.96,56400.0,46.3073,46.3073,46.0608,46.1841,56400.0
2010-05-24 09:50:00,59.95,60.03,59.8,59.87,35600.0,46.1764,46.238,46.0608,46.1147,35600.0
2010-05-24 10:00:00,59.96,60.12,59.77,60.06,63100.0,46.1841,46.3073,46.0377,46.2611,63100.0
2010-05-24 10:10:00,60.05,60.2,60.0,60.19,37400.0,46.2534,46.3689,46.2149,46.3612,37400.0
2010-05-24 10:20:00,60.16,60.21,60.09,60.17,33000.0,46.3381,46.3766,46.2842,46.3458,33000.0
2010-05-24 10:30:00,60.23,60.33,60.16,60.33,39900.0,46.392,46.469,46.3381,46.469,39900.0
2010-05-24 10:40:00,60.35,60.38,60.17,60.19,35500.0,46.4844,46.5076,46.3458,46.3612,35500.0
2010-05-24 10:50:00,60.2,60.21,60.08,60.18,39100.0,46.3689,46.3766,46.2765,46.3535,39100.0
2010-05-24 11:00:00,60.14,60.23,60.1,60.22,20400.0,46.3227,46.392,46.2919,46.3843,20400.0
2010-05-24 11:10:00,60.24,60.26,60.0,60.1,39300.0,46.3997,46.4151,46.2149,46.2919,39300.0
2010-05-24 11:20:00,60.09,60.11,60.01,60.05,16400.0,46.2842,46.2996,46.2226,46.2534,16400.0
2010-05-24 11:30:00,60.07,60.18,60.01,60.15,20800.0,46.2688,46.3535,46.2226,46.3304,20800.0
2010-05-24 11:40:00,60.16,60.33,60.12,60.33,50700.0,46.3381,46.469,46.3073,46.469,50700.0
2010-05-24 11:50:00,60.31,60.31,60.18,60.27,46200.0,46.4536,46.4536,46.3535,46.4228,46200.0
2010-05-24 12:00:00,60.26,60.46,60.25,60.41,56800.0,46.4151,46.5692,46.4074,46.5307,56800.0
2010-05-24 12:10:00,60.41,60.42,60.26,60.28,33200.0,46.5307,46.5384,46.4151,46.4305,33200.0
2010-05-24 12:20:00,60.29,60.31,60.22,60.31,33600.0,46.4382,46.4536,46.3843,46.4536,33600.0
2010-05-24 12:30:00,60.32,60.38,60.24,60.24,25800.0,46.4613,46.5076,46.3997,46.3997,25800.0
2010-05-24 12:40:00,60.25,60.28,60.2,60.28,13900.0,46.4074,46.4305,46.3689,46.4305,13900.0
2010-05-24 12:50:00,60.3,60.44,60.29,60.37,47100.0,46.4459,46.5538,46.4382,46.4999,47100.0
2010-05-24 13:00:00,60.38,60.43,60.26,60.26,20500.0,46.5076,46.5461,46.4151,46.4151,20500.0
2010-05-24 13:10:00,60.24,60.31,60.2,60.22,19200.0,46.3997,46.4536,46.3689,46.3843,19200.0
2010-05-24 13:20:00,60.22,60.38,60.2,60.26,62200.0,46.3843,46.5076,46.3689,46.4151,62200.0
2010-05-24 13:30:00,60.29,60.34,60.17,60.17,18400.0,46.4382,46.4767,46.3458,46.3458,18400.0
2010-05-24 13:40:00,60.17,60.23,60.06,60.07,27900.0,46.3458,46.392,46.2611,46.2688,27900.0
2010-05-24 13:50:00,60.07,60.16,60.03,60.15,24500.0,46.2688,46.3381,46.238,46.3304,24500.0
2010-05-24 14:00:00,60.13,60.16,60.04,60.1,31900.0,46.315,46.3381,46.2457,46.2919,31900.0
2010-05-24 14:10:00,60.13,60.22,60.13,60.16,11200.0,46.315,46.3843,46.315,46.3381,11200.0
2010-05-24 14:20:00,60.16,60.19,60.08,60.14,8200.0,46.3381,46.3612,46.2765,46.3227,8200.0
2010-05-24 14:30:00,60.15,60.22,60.07,60.13,212900.0,46.3304,46.3843,46.2688,46.315,212900.0
2010-05-24 14:40:00,60.1,60.14,59.95,59.96,66100.0,46.2919,46.3227,46.1764,46.1841,66100.0
2010-05-24 14:50:00,59.98,60.08,59.96,60.01,23900.0,46.1995,46.2765,46.1841,46.2226,23900.0
2010-05-24 15:00:00,59.99,60.05,59.8,59.81,136800.0,46.2072,46.2534,46.0608,46.0685,136800.0
2010-05-24 15:10:00,59.79,59.93,59.77,59.87,243800.0,46.0531,46.1609,46.0377,46.1147,243800.0
2010-05-24 15:20:00,59.88,59.95,59.88,59.92,20400.0,46.1224,46.1764,46.1224,46.1532,20400.0
2010-05-24 15:30:00,59.9,60.04,59.87,60.0,15900.0,46.1378,46.2457,46.1147,46.2149,15900.0
2010-05-24 15:40:00,59.99,60.06,59.75,59.79,91600.0,46.2072,46.2611,46.0223,46.0531,91600.0
2010-05-24 15:50:00,59.77,59.77,59.46,59.52,90900.0,46.0377,46.0377,45.7989,45.8451,90900.0
2010-05-25 09:30:00,58.1,58.2,57.86,57.86,300800.0,44.7514,44.8284,44.5665,44.5665,300800.0
2010-05-25 09:40:00,57.85,58.15,57.66,58.08,247900.0,44.5588,44.7899,44.4125,44.736,247900.0
2010-05-25 09:50:00,58.08,58.22,58.03,58.05,100700.0,44.736,44.8438,44.6975,44.7129,100700.0
2010-05-25 10:00:00,58.06,58.44,58.05,58.21,106100.0,44.7206,45.0133,44.7129,44.8361,106100.0
2010-05-25 10:10:00,58.18,58.53,58.14,58.42,112800.0,44.813,45.0826,44.7822,44.9979,112800.0
2010-05-25 10:20:00,58.43,58.46,58.21,58.22,60200.0,45.0056,45.0287,44.8361,44.8438,60200.0
2010-05-25 10:30:00,58.23,58.34,58.17,58.22,130100.0,44.8515,44.9363,44.8053,44.8438,130100.0
2010-05-25 10:40:00,58.21,58.26,58.06,58.1,62100.0,44.8361,44.8746,44.7206,44.7514,62100.0
2010-05-25 10:50:00,58.11,58.24,58.02,58.22,52200.0,44.7591,44.8592,44.6898,44.8438,52200.0
2010-05-25 11:00:00,58.26,58.57,58.22,58.47,67400.0,44.8746,45.1134,44.8438,45.0364,67400.0
2010-05-25 11:10:00,58.45,58.47,58.31,58.31,76700.0,45.021,45.0364,44.9131,44.9131,76700.0
2010-05-25 11:20:00,58.33,58.5,58.26,58.44,42300.0,44.9285,45.0595,44.8746,45.0133,42300.0
2010-05-25 11:30:00,58.43,58.45,58.27,58.34,19200.0,45.0056,45.021,44.8823,44.9363,19200.0
2010-05-25 11:40:00,58.37,58.42,58.29,58.33,31000.0,44.9594,44.9979,44.8977,44.9285,31000.0
2010-05-25 11:50:00,58.37,58.62,58.34,58.6,26200.0,44.9594,45.1519,44.9363,45.1365,26200.0
2010-05-25 12:00:00,58.59,58.75,58.57,58.59,80500.0,45.1288,45.2521,45.1134,45.1288,80500.0
2010-05-25 12:10:00,58.59,58.75,58.57,58.63,41700.0,45.1288,45.2521,45.1134,45.1596,41700.0
2010-05-25 12:20:00,58.62,58.67,58.48,58.5,39100.0,45.1519,45.1904,45.0441,45.0595,39100.0
2010-05-25 12:30:00,58.49,58.53,58.43,58.51,40900.0,45.0518,45.0826,45.0056,45.0672,40900.0
2010-05-25 12:40:00,58.53,58.53,58.35,58.5,25000.0,45.0826,45.0826,44.944,45.0595,25000.0
2010-05-25 12:50:00,58.51,58.58,58.45,58.5,15200.0,45.0672,45.1211,45.021,45.0595,15200.0
2010-05-25 13:00:00,58.49,58.55,58.34,58.35,39700.0,45.0518,45.098,44.9363,44.944,39700.0
2010-05-25 13:10:00,58.32,58.37,58.27,58.35,26900.0,44.9208,44.9594,44.8823,44.944,26900.0
2010-05-25 13:20:00,58.35,58.49,58.34,58.43,61000.0,44.944,45.0518,44.9363,45.0056,61000.0
2010-05-25 13:30:00,58.46,58.47,58.27,58.32,31300.0,45.0287,45.0364,44.8823,44.9208,31300.0
2010-05-25 13:40:00,58.31,58.35,58.25,58.32,21600.0,44.9131,44.944,44.8669,44.9208,21600.0
2010-05-25 13:50:00,58.27,58.42,58.27,58.34,29200.0,44.8823,44.9979,44.8823,44.9363,29200.0
2010-05-25 14:00:00,58.31,58.52,58.25,58.39,64700.0,44.9131,45.0749,44.8669,44.9748,64700.0
2010-05-25 14:10:00,58.41,58.65,58.41,58.64,22100.0,44.9902,45.175,44.9902,45.1673,22100.0
2010-05-25 14:20:00,58.65,58.73,58.54,58.65,49000.0,45.175,45.2366,45.0903,45.175,49000.0
2010-05-25 14:30:00,58.64,58.74,58.54,58.62,61600.0,45.1673,45.2444,45.0903,45.1519,61600.0
2010-05-25 14:40:00,58.61,59.02,58.59,59.01,37300.0,45.1442,45.46,45.1288,45.4523,37300.0
2010-05-25 14:50:00,59.02,59.05,58.87,58.88,78500.0,45.46,45.4831,45.3445,45.3522,78500.0
2010-05-25 15:00:00,58.89,59.17,58.88,59.11,73700.0,45.3599,45.5756,45.3522,45.5293,73700.0
2010-05-25 15:10:00,59.12,59.13,58.89,58.97,55800.0,45.537,45.5447,45.3599,45.4215,55800.0
2010-05-25 15:20:00,58.98,59.33,58.98,59.28,96300.0,45.4292,45.6988,45.4292,45.6603,96300.0
2010-05-25 15:30:00,59.25,59.5,59.24,59.28,115500.0,45.6372,45.8297,45.6295,45.6603,115500.0
2010-05-25 15:40:00,59.29,59.49,59.28,59.49,83900.0,45.668,45.822,45.6603,45.822,83900.0
2010-05-25 15:50:00,59.49,59.58,59.28,59.54,113200.0,45.822,45.8914,45.6603,45.8605,113200.0
2010-05-26 09:30:00,59.97,60.28,59.95,60.28,98000.0,46.1918,46.4305,46.1764,46.4305,98000.0
2010-05-26 09:40:00,60.32,60.32,60.07,60.16,56700.0,46.4613,46.4613,46.2688,46.3381,56700.0
2010-05-26 09:50:00,60.13,60.41,60.12,60.33,36300.0,46.315,46.5307,46.3073,46.469,36300.0
2010-05-26 10:00:00,60.37,60.51,60.32,60.33,90100.0,46.4999,46.6077,46.4613,46.469,90100.0
2010-05-26 10:10:00,60.37,60.48,60.27,60.45,36400.0,46.4999,46.5846,46.4228,46.5615,36400.0
2010-05-26 10:20:00,60.45,60.46,60.29,60.31,22100.0,46.5615,46.5692,46.4382,46.4536,22100.0
2010-05-26 10:30:00,60.31,60.53,60.28,60.5,29700.0,46.4536,46.6231,46.4305,46.6,29700.0
2010-05-26 10:40:00,60.49,60.52,60.38,60.38,52700.0,46.5923,46.6154,46.5076,46.5076,52700.0
2010-05-26 10:50:00,60.42,60.46,60.21,60.28,20900.0,46.5384,46.5692,46.3766,46.4305,20900.0
2010-05-26 11:00:00,60.27,60.29,60.13,60.27,40100.0,46.4228,46.4382,46.315,46.4228,40100.0
2010-05-26 11:10:00,60.26,60.33,60.24,60.32,16500.0,46.4151,46.469,46.3997,46.4613,16500.0
2010-05-26 11:20:00,60.33,60.33,59.99,60.0,33800.0,46.469,46.469,46.2072,46.2149,33800.0
2010-05-26 11:30:00,59.98,60.12,59.98,60.05,128800.0,46.1995,46.3073,46.1995,46.2534,128800.0
2010-05-26 11:40:00,60.03,60.12,59.84,59.93,34300.0,46.238,46.3073,46.0916,46.1609,34300.0
2010-05-26 11:50:00,59.96,60.09,59.87,60.08,55100.0,46.1841,46.2842,46.1147,46.2765,55100.0
2010-05-26 12:00:00,60.1,60.19,60.04,60.18,12300.0,46.2919,46.3612,46.2457,46.3535,12300.0
2010-05-26 12:10:00,60.19,60.22,60.12,60.19,20100.0,46.3612,46.3843,46.3073,46.3612,20100.0
2010-05-26 12:20:00,60.19,60.26,60.08,60.1,38400.0,46.3612,46.4151,46.2765,46.2919,38400.0
2010-05-26 12:30:00,60.11,60.19,60.04,60.17,45300.0,46.2996,46.3612,46.2457,46.3458,45300.0
2010-05-26 12:40:00,60.17,60.17,59.97,60.04,31800.0,46.3458,46.3458,46.1918,46.2457,31800.0
2010-05-26 12:50:00,60.01,60.22,60.0,60.22,32300.0,46.2226,46.3843,46.2149,46.3843,32300.0
2010-05-26 13:00:00,60.22,60.28,60.18,60.28,32800.0,46.3843,46.4305,46.3535,46.4305,32800.0
2010-05-26 13:10:00,60.25,60.25,60.15,60.15,22100.0,46.4074,46.4074,46.3304,46.3304,22100.0
2010-05-26 13:20:00,60.16,60.24,60.16,60.2,47000.0,46.3381,46.3997,46.3381,46.3689,47000.0
2010-05-26 13:30:00,60.17,60.33,60.15,60.33,24700.0,46.3458,46.469,46.3304,46.469,24700.0
2010-05-26 13:40:00,60.33,60.38,60.29,60.31,21300.0,46.469,46.5076,46.4382,46.4536,21300.0
2010-05-26 13:50:00,60.32,60.36,60.24,60.24,22300.0,46.4613,46.4922,46.3997,46.3997,22300.0
2010-05-26 14:00:00,60.26,60.31,60.21,60.27,30300.0,46.4151,46.4536,46.3766,46.4228,30300.0
2010-05-26 14:10:00,60.25,60.26,60.11,60.19,29700.0,46.4074,46.4151,46.2996,46.3612,29700.0
2010-05-26 14:20:00,60.2,60.21,60.03,60.12,39200.0,46.3689,46.3766,46.238,46.3073,39200.0
2010-05-26 14:30:00,60.12,60.16,59.81,59.99,59300.0,46.3073,46.3381,46.0685,46.2072,59300.0
2010-05-26 14:40:00,59.96,60.0,59.72,59.82,83700.0,46.1841,46.2149,45.9992,46.0762,83700.0
2010-05-26 14:50:00,59.81,59.88,59.69,59.86,48300.0,46.0685,46.1224,45.9761,46.107,48300.0
2010-05-26 15:00:00,59.86,60.01,59.82,59.82,95200.0,46.107,46.2226,46.0762,46.0762,95200.0
2010-05-26 15:10:00,59.83,59.97,59.73,59.76,115000.0,46.0839,46.1918,46.0069,46.03,115000.0
2010-05-26 15:20:00,59.78,59.83,59.15,59.32,135300.0,46.0454,46.0839,45.5602,45.6911,135300.0
2010-05-26 15:30:00,59.3,59.41,59.1,59.4,152400.0,45.6757,45.7604,45.5216,45.7527,152400.0
2010-05-26 15:40:00,59.42,59.61,59.3,59.37,134900.0,45.7681,45.9145,45.6757,45.7296,134900.0
2010-05-26 15:50:00,59.38,59.46,59.23,59.27,198000.0,45.7373,45.7989,45.6218,45.6526,198000.0
2010-05-27 09:30:00,60.39,60.56,60.26,60.27,186000.0,46.5153,46.6462,46.4151,46.4228,186000.0
2010-05-27 09:40:00,60.27,60.53,60.26,60.41,100700.0,46.4228,46.6231,46.4151,46.5307,100700.0
2010-05-27 09:50:00,60.37,60.45,60.29,60.4,49200.0,46.4999,46.5615,46.4382,46.523,49200.0
2010-05-27 10:00:00,60.38,60.42,60.18,60.39,88600.0,46.5076,46.5384,46.3535,46.5153,88600.0
2010-05-27 10:10:00,60.4,60.56,60.38,60.53,118100.0,46.523,46.6462,46.5076,46.6231,118100.0
2010-05-27 10:20:00,60.47,60.73,60.46,60.72,110600.0,46.5769,46.7771,46.5692,46.7694,110600.0
2010-05-27 10:30:00,60.72,60.85,60.63,60.64,84400.0,46.7694,46.8696,46.7001,46.7078,84400.0
2010-05-27 10:40:00,60.64,60.71,60.56,60.63,65800.0,46.7078,46.7617,46.6462,46.7001,65800.0
2010-05-27 10:50:00,60.64,60.77,60.62,60.68,44000.0,46.7078,46.808,46.6924,46.7386,44000.0
2010-05-27 11:00:00,60.67,60.78,60.67,60.71,102500.0,46.7309,46.8157,46.7309,46.7617,102500.0
2010-05-27 11:10:00,60.69,60.71,60.53,60.62,48400.0,46.7463,46.7617,46.6231,46.6924,48400.0
2010-05-27 11:20:00,60.63,60.79,60.59,60.75,104800.0,46.7001,46.8234,46.6693,46.7925,104800.0
2010-05-27 11:30:00,60.77,60.81,60.59,60.59,33700.0,46.808,46.8388,46.6693,46.6693,33700.0
2010-05-27 11:40:00,60.55,60.63,60.53,60.63,9500.0,46.6385,46.7001,46.6231,46.7001,9500.0
2010-05-27 11:50:00,60.63,60.78,60.63,60.76,35700.0,46.7001,46.8157,46.7001,46.8003,35700.0
2010-05-27 12:00:00,60.77,60.77,60.67,60.75,34200.0,46.808,46.808,46.7309,46.7925,34200.0
2010-05-27 12:10:00,60.75,60.78,60.69,60.73,31000.0,46.7925,46.8157,46.7463,46.7771,31000.0
2010-05-27 12:20:00,60.7,60.76,60.63,60.69,23000.0,46.754,46.8003,46.7001,46.7463,23000.0
2010-05-27 12:30:00,60.7,60.73,60.64,60.69,26900.0,46.754,46.7771,46.7078,46.7463,26900.0
2010-05-27 12:40:00,60.71,60.72,60.63,60.69,9400.0,46.7617,46.7694,46.7001,46.7463,9400.0
2010-05-27 12:50:00,60.68,60.72,60.62,60.65,35600.0,46.7386,46.7694,46.6924,46.7155,35600.0
2010-05-27 13:00:00,60.62,60.63,60.47,60.54,42600.0,46.6924,46.7001,46.5769,46.6308,42600.0
2010-05-27 13:10:00,60.52,60.67,60.51,60.66,26300.0,46.6154,46.7309,46.6077,46.7232,26300.0
2010-05-27 13:20:00,60.67,60.76,60.67,60.73,25900.0,46.7309,46.8003,46.7309,46.7771,25900.0
2010-05-27 13:30:00,60.72,60.84,60.67,60.8,24500.0,46.7694,46.8619,46.7309,46.8311,24500.0
2010-05-27 13:40:00,60.78,60.8,60.68,60.74,15200.0,46.8157,46.8311,46.7386,46.7848,15200.0
2010-05-27 13:50:00,60.74,60.75,60.69,60.7,28900.0,46.7848,46.7925,46.7463,46.754,28900.0
2010-05-27 14:00:00,60.72,60.85,60.66,60.82,30100.0,46.7694,46.8696,46.7232,46.8465,30100.0
2010-05-27 14:10:00,60.83,60.93,60.83,60.92,37100.0,46.8542,46.9312,46.8542,46.9235,37100.0
2010-05-27 14:20:00,60.9,61.01,60.9,60.93,36500.0,46.9081,46.9928,46.9081,46.9312,36500.0
2010-05-27 14:30:00,60.95,60.96,60.88,60.94,17700.0,46.9466,46.9543,46.8927,46.9389,17700.0
2010-05-27 14:40:00,60.95,60.96,60.86,60.91,19200.0,46.9466,46.9543,46.8773,46.9158,19200.0
2010-05-27 14:50:00,60.93,60.93,60.8,60.86,46000.0,46.9312,46.9312,46.8311,46.8773,46000.0
2010-05-27 15:00:00,60.86,60.91,60.83,60.89,19700.0,46.8773,46.9158,46.8542,46.9004,19700.0
2010-05-27 15:10:00,60.88,61.04,60.85,60.94,33600.0,46.8927,47.0159,46.8696,46.9389,33600.0
2010-05-27 15:20:00,60.94,60.94,60.77,60.86,19000.0,46.9389,46.9389,46.808,46.8773,19000.0
2010-05-27 15:30:00,60.86,60.98,60.84,60.94,56500.0,46.8773,46.9697,46.8619,46.9389,56500.0
2010-05-27 15:40:00,60.94,61.04,60.9,61.04,81700.0,46.9389,47.0159,46.9081,47.0159,81700.0
2010-05-27 15:50:00,61.04,61.3,61.03,61.27,138100.0,47.0159,47.2162,47.0082,47.1931,138100.0
2010-05-28 09:30:00,61.22,61.22,60.98,61.04,80900.0,47.1546,47.1546,46.9697,47.0159,80900.0
2010-05-28 09:40:00,61.02,61.05,60.83,61.03,59700.0,47.0005,47.0236,46.8542,47.0082,59700.0
2010-05-28 09:50:00,61.02,61.1,60.89,61.1,79100.0,47.0005,47.0621,46.9004,47.0621,79100.0
2010-05-28 10:00:00,61.1,61.22,61.06,61.19,45000.0,47.0621,47.1546,47.0313,47.1315,45000.0
2010-05-28 10:10:00,61.18,61.26,61.13,61.18,28200.0,47.1238,47.1854,47.0852,47.1238,28200.0
2010-05-28 10:20:00,61.18,61.22,61.05,61.06,31500.0,47.1238,47.1546,47.0236,47.0313,31500.0
2010-05-28 10:30:00,61.08,61.21,61.04,61.11,89600.0,47.0467,47.1469,47.0159,47.0698,89600.0
2010-05-28 10:40:00,61.12,61.12,60.82,60.85,78400.0,47.0775,47.0775,46.8465,46.8696,78400.0
2010-05-28 10:50:00,60.86,60.91,60.79,60.88,56700.0,46.8773,46.9158,46.8234,46.8927,56700.0
2010-05-28 11:00:00,60.9,60.95,60.79,60.88,41700.0,46.9081,46.9466,46.8234,46.8927,41700.0
2010-05-28 11:10:00,60.9,60.92,60.67,60.68,41800.0,46.9081,46.9235,46.7309,46.7386,41800.0
2010-05-28 11:20:00,60.69,60.8,60.65,60.8,49900.0,46.7463,46.8311,46.7155,46.8311,49900.0
2010-05-28 11:30:00,60.79,60.87,60.77,60.82,10200.0,46.8234,46.885,46.808,46.8465,10200.0
2010-05-28 11:40:00,60.81,61.02,60.81,61.01,40900.0,46.8388,47.0005,46.8388,46.9928,40900.0
2010-05-28 11:50:00,60.99,60.99,60.9,60.91,26200.0,46.9774,46.9774,46.9081,46.9158,26200.0
2010-05-28 12:00:00,60.91,60.98,60.86,60.91,136900.0,46.9158,46.9697,46.8773,46.9158,136900.0
2010-05-28 12:10:00,60.95,61.01,60.92,60.98,17300.0,46.9466,46.9928,46.9235,46.9697,17300.0
2010-05-28 12:20:00,61.0,61.06,61.0,61.02,20100.0,46.9851,47.0313,46.9851,47.0005,20100.0
2010-05-28 12:30:00,61.02,61.04,60.5,60.52,338300.0,47.0005,47.0159,46.6,46.6154,338300.0
2010-05-28 12:40:00,60.51,60.71,60.35,60.55,349500.0,46.6077,46.7617,46.4844,46.6385,349500.0
2010-05-28 12:50:00,60.56,60.71,60.52,60.65,112800.0,46.6462,46.7617,46.6154,46.7155,112800.0
2010-05-28 13:00:00,60.66,60.75,60.56,60.61,48900.0,46.7232,46.7925,46.6462,46.6847,48900.0
2010-05-28 13:10:00,60.58,60.71,60.57,60.71,39900.0,46.6616,46.7617,46.6539,46.7617,39900.0
2010-05-28 13:20:00,60.7,60.72,60.67,60.69,3800.0,46.754,46.7694,46.7309,46.7463,3800.0
2010-05-28 13:30:00,60.69,60.72,60.58,60.62,24900.0,46.7463,46.7694,46.6616,46.6924,24900.0
2010-05-28 13:40:00,60.64,60.64,60.47,60.5,13700.0,46.7078,46.7078,46.5769,46.6,13700.0
2010-05-28 13:50:00,60.52,60.58,60.42,60.46,29800.0,46.6154,46.6616,46.5384,46.5692,29800.0
2010-05-28 14:00:00,60.43,60.45,60.26,60.4,48500.0,46.5461,46.5615,46.4151,46.523,48500.0
2010-05-28 14:10:00,60.4,60.49,60.33,60.49,38400.0,46.523,46.5923,46.469,46.5923,38400.0
2010-05-28 14:20:00,60.49,60.57,60.42,60.55,20800.0,46.5923,46.6539,46.5384,46.6385,20800.0
2010-05-28 14:30:00,60.54,60.65,60.51,60.61,34300.0,46.6308,46.7155,46.6077,46.6847,34300.0
2010-05-28 14:40:00,60.62,60.91,60.62,60.87,75200.0,46.6924,46.9158,46.6924,46.885,75200.0
2010-05-28 14:50:00,60.85,60.96,60.76,60.8,56800.0,46.8696,46.9543,46.8003,46.8311,56800.0
2010-05-28 15:00:00,60.77,60.86,60.75,60.77,24300.0,46.808,46.8773,46.7925,46.808,24300.0
2010-05-28 15:10:00,60.77,60.93,60.77,60.92,20100.0,46.808,46.9312,46.808,46.9235,20100.0
2010-05-28 15:20:00,60.94,61.07,60.93,61.04,92200.0,46.9389,47.039,46.9312,47.0159,92200.0
2010-05-28 15:30:00,61.04,61.14,61.0,61.01,28300.0,47.0159,47.0929,46.9851,46.9928,28300.0
2010-05-28 15:40:00,61.0,61.08,60.63,60.89,183700.0,46.9851,47.0467,46.7001,46.9004,183700.0
2010-05-28 15:50:00,60.88,60.96,60.49,60.56,265400.0,46.8927,46.9543,46.5923,46.6462,265400.0
2010-06-01 09:30:00,59.99,60.12,59.91,60.08,65100.0,46.2072,46.3073,46.1455,46.2765,65100.0
2010-06-01 09:40:00,60.08,60.23,60.06,60.21,58700.0,46.2765,46.392,46.2611,46.3766,58700.0
2010-06-01 09:50:00,60.25,60.26,60.06,60.09,39700.0,46.4074,46.4151,46.2611,46.2842,39700.0
2010-06-01 10:00:00,60.08,60.49,60.07,60.39,93800.0,46.2765,46.5923,46.2688,46.5153,93800.0
2010-06-01 10:10:00,60.4,60.47,60.32,60.47,79100.0,46.523,46.5769,46.4613,46.5769,79100.0
2010-06-01 10:20:00,60.48,60.81,60.45,60.73,62700.0,46.5846,46.8388,46.5615,46.7771,62700.0
2010-06-01 10:30:00,60.72,60.84,60.67,60.67,51100.0,46.7694,46.8619,46.7309,46.7309,51100.0
2010-06-01 10:40:00,60.67,60.71,60.59,60.66,63600.0,46.7309,46.7617,46.6693,46.7232,63600.0
2010-06-01 10:50:00,60.67,60.67,60.59,60.62,41400.0,46.7309,46.7309,46.6693,46.6924,41400.0
2010-06-01 11:00:00,60.62,60.64,60.49,60.54,45600.0,46.6924,46.7078,46.5923,46.6308,45600.0
2010-06-01 11:10:00,60.5,60.55,60.41,60.44,22400.0,46.6,46.6385,46.5307,46.5538,22400.0
2010-06-01 11:20:00,60.43,60.58,60.41,60.55,50800.0,46.5461,46.6616,46.5307,46.6385,50800.0
2010-06-01 11:30:00,60.55,60.6,60.43,60.49,48700.0,46.6385,46.677,46.5461,46.5923,48700.0
2010-06-01 11:40:00,60.48,60.48,60.23,60.32,24000.0,46.5846,46.5846,46.392,46.4613,24000.0
2010-06-01 11:50:00,60.31,60.36,60.19,60.23,280300.0,46.4536,46.4922,46.3612,46.392,280300.0
2010-06-01 12:00:00,60.22,60.33,60.2,60.26,37000.0,46.3843,46.469,46.3689,46.4151,37000.0
2010-06-01 12:10:00,60.25,60.4,60.25,60.35,38400.0,46.4074,46.523,46.4074,46.4844,38400.0
2010-06-01 12:20:00,60.37,60.45,60.32,60.43,70300.0,46.4999,46.5615,46.4613,46.5461,70300.0
2010-06-01 12:30:00,60.43,60.47,60.38,60.43,33200.0,46.5461,46.5769,46.5076,46.5461,33200.0
2010-06-01 12:40:00,60.46,60.5,60.37,60.41,144900.0,46.5692,46.6,46.4999,46.5307,144900.0
2010-06-01 12:50:00,60.44,60.46,60.26,60.26,15100.0,46.5538,46.5692,46.4151,46.4151,15100.0
2010-06-01 13:00:00,60.28,60.38,60.28,60.37,17500.0,46.4305,46.5076,46.4305,46.4999,17500.0
2010-06-01 13:10:00,60.38,60.64,60.38,60.62,18300.0,46.5076,46.7078,46.5076,46.6924,18300.0
2010-06-01 13:20:00,60.62,60.66,60.59,60.65,38800.0,46.6924,46.7232,46.6693,46.7155,38800.0
2010-06-01 13:30:00,60.68,60.7,60.6,60.65,23000.0,46.7386,46.754,46.677,46.7155,23000.0
2010-06-01 13:40:00,60.66,60.66,60.59,60.66,20100.0,46.7232,46.7232,46.6693,46.7232,20100.0
2010-06-01 13:50:00,60.63,60.63,60.46,60.47,31100.0,46.7001,46.7001,46.5692,46.5769,31100.0
2010-06-01 14:00:00,60.41,60.41,60.17,60.18,141000.0,46.5307,46.5307,46.3458,46.3535,141000.0
2010-06-01 14:10:00,60.23,60.34,60.18,60.29,38600.0,46.392,46.4767,46.3535,46.4382,38600.0
2010-06-01 14:20:00,60.27,60.4,60.23,60.35,19500.0,46.4228,46.523,46.392,46.4844,19500.0
2010-06-01 14:30:00,60.39,60.46,60.39,60.4,37000.0,46.5153,46.5692,46.5153,46.523,37000.0
2010-06-01 14:40:00,60.38,60.5,60.36,60.45,53900.0,46.5076,46.6,46.4922,46.5615,53900.0
2010-06-01 14:50:00,60.45,60.45,60.19,60.33,33500.0,46.5615,46.5615,46.3612,46.469,33500.0
2010-06-01 15:00:00,60.35,60.37,60.2,60.2,76300.0,46.4844,46.4999,46.3689,46.3689,76300.0
2010-06-01 15:10:00,60.2,60.31,60.11,60.13,56500.0,46.3689,46.4536,46.2996,46.315,56500.0
2010-06-01 15:20:00,60.13,60.18,59.9,60.01,64900.0,46.315,46.3535,46.1378,46.2226,64900.0
2010-06-01 15:30:00,59.99,60.16,59.96,60.07,25800.0,46.2072,46.3381,46.1841,46.2688,25800.0
2010-06-01 15:40:00,60.06,60.1,59.7,59.74,84200.0,46.2611,46.2919,45.9838,46.0146,84200.0
2010-06-01 15:50:00,59.73,59.74,59.41,59.44,91300.0,46.0069,46.0146,45.7604,45.7835,91300.0
2010-06-02 09:30:00,59.77,59.9,59.71,59.73,60500.0,46.0377,46.1378,45.9915,46.0069,60500.0
2010-06-02 09:40:00,59.68,59.74,59.63,59.67,20800.0,45.9684,46.0146,45.9299,45.9607,20800.0
2010-06-02 09:50:00,59.67,59.73,59.53,59.69,27300.0,45.9607,46.0069,45.8528,45.9761,27300.0
2010-06-02 10:00:00,59.69,59.89,59.64,59.81,90000.0,45.9761,46.1301,45.9376,46.0685,90000.0
2010-06-02 10:10:00,59.84,59.94,59.75,59.9,45000.0,46.0916,46.1686,46.0223,46.1378,45000.0
2010-06-02 10:20:00,59.91,60.0,59.88,59.89,36900.0,46.1455,46.2149,46.1224,46.1301,36900.0
2010-06-02 10:30:00,59.89,60.04,59.86,59.96,42300.0,46.1301,46.2457,46.107,46.1841,42300.0
2010-06-02 10:40:00,59.97,59.97,59.8,59.84,40900.0,46.1918,46.1918,46.0608,46.0916,40900.0
2010-06-02 10:50:00,59.83,59.92,59.76,59.9,24700.0,46.0839,46.1532,46.03,46.1378,24700.0
2010-06-02 11:00:00,59.91,60.11,59.91,60.06,28200.0,46.1455,46.2996,46.1455,46.2611,28200.0
2010-06-02 11:10:00,60.07,60.11,59.97,59.97,23300.0,46.2688,46.2996,46.1918,46.1918,23300.0
2010-06-02 11:20:00,60.02,60.15,60.02,60.06,41000.0,46.2303,46.3304,46.2303,46.2611,41000.0
2010-06-02 11:30:00,60.06,60.15,60.01,60.11,29000.0,46.2611,46.3304,46.2226,46.2996,29000.0
2010-06-02 11:40:00,60.09,60.27,60.08,60.22,47800.0,46.2842,46.4228,46.2765,46.3843,47800.0
2010-06-02 11:50:00,60.23,60.3,60.22,60.24,47100.0,46.392,46.4459,46.3843,46.3997,47100.0
2010-06-02 12:00:00,60.25,60.34,60.25,60.3,44100.0,46.4074,46.4767,46.4074,46.4459,44100.0
2010-06-02 12:10:00,60.29,60.3,60.21,60.21,31500.0,46.4382,46.4459,46.3766,46.3766,31500.0
2010-06-02 12:20:00,60.21,60.26,60.2,60.26,27700.0,46.3766,46.4151,46.3689,46.4151,27700.0
2010-06-02 12:30:00,60.23,60.28,60.21,60.22,18700.0,46.392,46.4305,46.3766,46.3843,18700.0
2010-06-02 12:40:00,60.22,60.36,60.22,60.36,12800.0,46.3843,46.4922,46.3843,46.4922,12800.0
2010-06-02 12:50:00,60.36,60.36,60.3,60.33,18600.0,46.4922,46.4922,46.4459,46.469,18600.0
2010-06-02 13:00:00,60.33,60.39,60.32,60.33,20900.0,46.469,46.5153,46.4613,46.469,20900.0
2010-06-02 13:10:00,60.34,60.35,60.27,60.28,14500.0,46.4767,46.4844,46.4228,46.4305,14500.0
2010-06-02 13:20:00,60.28,60.31,60.23,60.26,29000.0,46.4305,46.4536,46.392,46.4151,29000.0
2010-06-02 13:30:00,60.27,60.32,60.26,60.29,18800.0,46.4228,46.4613,46.4151,46.4382,18800.0
2010-06-02 13:40:00,60.29,60.32,60.23,60.24,31100.0,46.4382,46.4613,46.392,46.3997,31100.0
2010-06-02 13:50:00,60.23,60.25,60.16,60.18,33300.0,46.392,46.4074,46.3381,46.3535,33300.0
2010-06-02 14:00:00,60.19,60.21,60.1,60.21,20100.0,46.3612,46.3766,46.2919,46.3766,20100.0
2010-06-02 14:10:00,60.19,60.21,60.07,60.07,39800.0,46.3612,46.3766,46.2688,46.2688,39800.0
2010-06-02 14:20:00,60.06,60.18,60.03,60.17,45300.0,46.2611,46.3535,46.238,46.3458,45300.0
2010-06-02 14:30:00,60.17,60.29,60.16,60.27,47000.0,46.3458,46.4382,46.3381,46.4228,47000.0
2010-06-02 14:40:00,60.32,60.52,60.32,60.48,45200.0,46.4613,46.6154,46.4613,46.5846,45200.0
2010-06-02 14:50:00,60.49,60.6,60.48,60.54,40400.0,46.5923,46.677,46.5846,46.6308,40400.0
2010-06-02 15:00:00,60.58,60.71,60.53,60.63,60800.0,46.6616,46.7617,46.6231,46.7001,60800.0
2010-06-02 15:10:00,60.65,60.77,60.64,60.69,31800.0,46.7155,46.808,46.7078,46.7463,31800.0
2010-06-02 15:20:00,60.71,60.78,60.66,60.76,30700.0,46.7617,46.8157,46.7232,46.8003,30700.0
2010-06-02 15:30:00,60.78,60.82,60.63,60.7,58200.0,46.8157,46.8465,46.7001,46.754,58200.0
2010-06-02 15:40:00,60.72,60.78,60.64,60.7,40700.0,46.7694,46.8157,46.7078,46.754,40700.0
2010-06-02 15:50:00,60.72,61.02,60.71,61.0,126200.0,46.7694,47.0005,46.7617,46.9851,126200.0
2010-06-03 09:30:00,61.24,61.34,61.15,61.22,150700.0,47.17,47.247,47.1006,47.1546,150700.0
2010-06-03 09:40:00,61.21,61.34,61.12,61.34,139800.0,47.1469,47.247,47.0775,47.247,139800.0
2010-06-03 09:50:00,61.36,61.45,61.3,61.44,106200.0,47.2624,47.3317,47.2162,47.324,106200.0
2010-06-03 10:00:00,61.42,61.42,61.23,61.33,85800.0,47.3086,47.3086,47.1623,47.2393,85800.0
2010-06-03 10:10:00,61.33,61.37,61.17,61.2,80100.0,47.2393,47.2701,47.1161,47.1392,80100.0
2010-06-03 10:20:00,61.2,61.23,61.07,61.07,53100.0,47.1392,47.1623,47.039,47.039,53100.0
2010-06-03 10:30:00,61.07,61.16,60.97,61.02,113200.0,47.039,47.1084,46.962,47.0005,113200.0
2010-06-03 10:40:00,61.02,61.16,61.02,61.14,32600.0,47.0005,47.1084,47.0005,47.0929,32600.0
2010-06-03 10:50:00,61.17,61.24,61.11,61.2,12400.0,47.1161,47.17,47.0698,47.1392,12400.0
2010-06-03 11:00:00,61.23,61.34,61.18,61.27,16300.0,47.1623,47.247,47.1238,47.1931,16300.0
2010-06-03 11:10:00,61.27,61.28,61.16,61.18,14300.0,47.1931,47.2008,47.1084,47.1238,14300.0
2010-06-03 11:20:00,61.2,61.21,61.06,61.09,10200.0,47.1392,47.1469,47.0313,47.0544,10200.0
2010-06-03 11:30:00,61.1,61.23,61.06,61.17,9400.0,47.0621,47.1623,47.0313,47.1161,9400.0
2010-06-03 11:40:00,61.17,61.22,61.09,61.19,8900.0,47.1161,47.1546,47.0544,47.1315,8900.0
2010-06-03 11:50:00,61.19,61.2,61.09,61.13,15200.0,47.1315,47.1392,47.0544,47.0852,15200.0
2010-06-03 12:00:00,61.12,61.14,60.92,60.97,39000.0,47.0775,47.0929,46.9235,46.962,39000.0
2010-06-03 12:10:00,60.96,61.0,60.85,60.91,21700.0,46.9543,46.9851,46.8696,46.9158,21700.0
2010-06-03 12:20:00,60.89,60.91,60.66,60.75,30100.0,46.9004,46.9158,46.7232,46.7925,30100.0
2010-06-03 12:30:00,60.75,60.87,60.7,60.87,18100.0,46.7925,46.885,46.754,46.885,18100.0
2010-06-03 12:40:00,60.85,60.89,60.81,60.83,17300.0,46.8696,46.9004,46.8388,46.8542,17300.0
2010-06-03 12:50:00,60.83,60.83,60.78,60.82,3600.0,46.8542,46.8542,46.8157,46.8465,3600.0
2010-06-03 13:00:00,60.85,60.91,60.8,60.89,13700.0,46.8696,46.9158,46.8311,46.9004,13700.0
2010-06-03 13:10:00,60.89,60.92,60.83,60.83,5800.0,46.9004,46.9235,46.8542,46.8542,5800.0
2010-06-03 13:20:00,60.81,60.83,60.75,60.81,20700.0,46.8388,46.8542,46.7925,46.8388,20700.0
2010-06-03 13:30:00,60.81,60.89,60.78,60.89,8700.0,46.8388,46.9004,46.8157,46.9004,8700.0
2010-06-03 13:40:00,60.89,61.02,60.89,61.0,18700.0,46.9004,47.0005,46.9004,46.9851,18700.0
2010-06-03 13:50:00,60.99,61.0,60.88,60.91,13400.0,46.9774,46.9851,46.8927,46.9158,13400.0
2010-06-03 14:00:00,60.9,60.96,60.84,60.95,23500.0,46.9081,46.9543,46.8619,46.9466,23500.0
2010-06-03 14:10:00,60.96,61.13,60.95,61.06,29100.0,46.9543,47.0852,46.9466,47.0313,29100.0
2010-06-03 14:20:00,61.07,61.15,61.01,61.04,27200.0,47.039,47.1006,46.9928,47.0159,27200.0
2010-06-03 14:30:00,61.03,61.25,61.03,61.19,49000.0,47.0082,47.1777,47.0082,47.1315,49000.0
2010-06-03 14:40:00,61.19,61.27,61.17,61.19,30800.0,47.1315,47.1931,47.1161,47.1315,30800.0
2010-06-03 14:50:00,61.18,61.26,61.16,61.21,20500.0,47.1238,47.1854,47.1084,47.1469,20500.0
2010-06-03 15:00:00,61.21,61.29,61.19,61.22,24900.0,47.1469,47.2085,47.1315,47.1546,24900.0
2010-06-03 15:10:00,61.21,61.21,61.03,61.05,46200.0,47.1469,47.1469,47.0082,47.0236,46200.0
2010-06-03 15:20:00,61.06,61.33,61.06,61.32,42300.0,47.0313,47.2393,47.0313,47.2316,42300.0
2010-06-03 15:30:00,61.32,61.37,61.22,61.3,35700.0,47.2316,47.2701,47.1546,47.2162,35700.0
2010-06-03 15:40:00,61.33,61.36,61.21,61.21,81500.0,47.2393,47.2624,47.1469,47.1469,81500.0
2010-06-03 15:50:00,61.16,61.33,61.13,61.3,65600.0,47.1084,47.2393,47.0852,47.2162,65600.0
2010-06-04 09:30:00,60.1,60.32,60.05,60.25,65100.0,46.2919,46.4613,46.2534,46.4074,65100.0
2010-06-04 09:40:00,60.29,60.37,60.1,60.24,34200.0,46.4382,46.4999,46.2919,46.3997,34200.0
2010-06-04 09:50:00,60.3,60.43,60.25,60.39,19900.0,46.4459,46.5461,46.4074,46.5153,19900.0
2010-06-04 10:00:00,60.33,60.38,60.19,60.31,15100.0,46.469,46.5076,46.3612,46.4536,15100.0
2010-06-04 10:10:00,60.33,60.48,60.29,60.46,21600.0,46.469,46.5846,46.4382,46.5692,21600.0
2010-06-04 10:20:00,60.44,60.54,60.39,60.46,39600.0,46.5538,46.6308,46.5153,46.5692,39600.0
2010-06-04 10:30:00,60.46,60.5,60.37,60.47,33400.0,46.5692,46.6,46.4999,46.5769,33400.0
2010-06-04 10:40:00,60.43,60.48,60.34,60.38,21800.0,46.5461,46.5846,46.4767,46.5076,21800.0
2010-06-04 10:50:00,60.36,60.36,60.26,60.27,30600.0,46.4922,46.4922,46.4151,46.4228,30600.0
2010-06-04 11:00:00,60.23,60.35,60.23,60.31,21200.0,46.392,46.4844,46.392,46.4536,21200.0
2010-06-04 11:10:00,60.3,60.3,60.07,60.07,11300.0,46.4459,46.4459,46.2688,46.2688,11300.0
2010-06-04 11:20:00,60.07,60.1,59.96,59.98,24600.0,46.2688,46.2919,46.1841,46.1995,24600.0
2010-06-04 11:30:00,59.98,60.15,59.94,60.1,41500.0,46.1995,46.3304,46.1686,46.2919,41500.0
2010-06-04 11:40:00,60.1,60.15,60.05,60.14,144900.0,46.2919,46.3304,46.2534,46.3227,144900.0
2010-06-04 11:50:00,60.14,60.15,60.02,60.03,17900.0,46.3227,46.3304,46.2303,46.238,17900.0
2010-06-04 12:00:00,60.01,60.02,59.74,59.82,79200.0,46.2226,46.2303,46.0146,46.0762,79200.0
2010-06-04 12:10:00,59.84,60.0,59.84,59.91,112600.0,46.0916,46.2149,46.0916,46.1455,112600.0
2010-06-04 12:20:00,59.94,59.97,59.92,59.92,58800.0,46.1686,46.1918,46.1532,46.1532,58800.0
2010-06-04 12:30:00,59.92,59.93,59.87,59.88,89300.0,46.1532,46.1609,46.1147,46.1224,89300.0
2010-06-04 12:40:00,59.87,59.89,59.8,59.89,52400.0,46.1147,46.1301,46.0608,46.1301,52400.0
2010-06-04 12:50:00,59.91,60.0,59.91,60.0,37200.0,46.1455,46.2149,46.1455,46.2149,37200.0
2010-06-04 13:00:00,59.98,59.98,59.9,59.95,85400.0,46.1995,46.1995,46.1378,46.1764,85400.0
2010-06-04 13:10:00,59.96,59.97,59.73,59.79,59800.0,46.1841,46.1918,46.0069,46.0531,59800.0
2010-06-04 13:20:00,59.79,59.82,59.67,59.79,136100.0,46.0531,46.0762,45.9607,46.0531,136100.0
2010-06-04 13:30:00,59.77,59.8,59.66,59.66,13100.0,46.0377,46.0608,45.953,45.953,13100.0
2010-06-04 13:40:00,59.66,59.75,59.63,59.69,26100.0,45.953,46.0223,45.9299,45.9761,26100.0
2010-06-04 13:50:00,59.7,59.71,59.58,59.62,53400.0,45.9838,45.9915,45.8914,45.9222,53400.0
2010-06-04 14:00:00,59.67,59.73,59.54,59.54,21500.0,45.9607,46.0069,45.8605,45.8605,21500.0
2010-06-04 14:10:00,59.55,59.62,59.51,59.52,16900.0,45.8683,45.9222,45.8374,45.8451,16900.0
2010-06-04 14:20:00,59.53,59.66,59.45,59.52,67700.0,45.8528,45.953,45.7912,45.8451,67700.0
2010-06-04 14:30:00,59.49,59.58,59.41,59.47,42300.0,45.822,45.8914,45.7604,45.8066,42300.0
2010-06-04 14:40:00,59.42,59.5,59.25,59.27,84800.0,45.7681,45.8297,45.6372,45.6526,84800.0
2010-06-04 14:50:00,59.25,59.31,59.11,59.16,136700.0,45.6372,45.6834,45.5293,45.5679,136700.0
2010-06-04 15:00:00,59.18,59.4,59.18,59.35,152300.0,45.5833,45.7527,45.5833,45.7142,152300.0
2010-06-04 15:10:00,59.36,59.42,59.23,59.33,71400.0,45.7219,45.7681,45.6218,45.6988,71400.0
2010-06-04 15:20:00,59.34,59.4,59.13,59.16,58200.0,45.7065,45.7527,45.5447,45.5679,58200.0
2010-06-04 15:30:00,59.17,59.28,59.11,59.22,50200.0,45.5756,45.6603,45.5293,45.6141,50200.0
2010-06-04 15:40:00,59.23,59.24,58.92,59.22,136300.0,45.6218,45.6295,45.383,45.6141,136300.0
2010-06-04 15:50:00,59.25,59.25,58.94,59.2,140400.0,45.6372,45.6372,45.3984,45.5987,140400.0
2010-06-07 09:30:00,59.33,59.4,59.12,59.14,52900.0,45.6988,45.7527,45.537,45.5524,52900.0
2010-06-07 09:40:00,59.16,59.19,58.94,59.18,55400.0,45.5679,45.591,45.3984,45.5833,55400.0
2010-06-07 09:50:00,59.18,59.42,59.14,59.35,44300.0,45.5833,45.7681,45.5524,45.7142,44300.0
2010-06-07 10:00:00,59.35,59.47,59.28,59.45,33200.0,45.7142,45.8066,45.6603,45.7912,33200.0
2010-06-07 10:10:00,59.45,59.53,59.39,59.41,23800.0,45.7912,45.8528,45.745,45.7604,23800.0
2010-06-07 10:20:00,59.4,59.47,59.33,59.37,43200.0,45.7527,45.8066,45.6988,45.7296,43200.0
2010-06-07 10:30:00,59.37,59.38,59.15,59.18,70300.0,45.7296,45.7373,45.5602,45.5833,70300.0
2010-06-07 10:40:00,59.19,59.27,59.04,59.11,62600.0,45.591,45.6526,45.4754,45.5293,62600.0
2010-06-07 10:50:00,59.12,59.17,58.82,58.86,35200.0,45.537,45.5756,45.306,45.3368,35200.0
2010-06-07 11:00:00,58.87,58.99,58.86,58.97,37300.0,45.3445,45.4369,45.3368,45.4215,37300.0
2010-06-07 11:10:00,58.99,58.99,58.78,58.86,28900.0,45.4369,45.4369,45.2752,45.3368,28900.0
2010-06-07 11:20:00,58.88,58.99,58.83,58.96,31400.0,45.3522,45.4369,45.3137,45.4138,31400.0
2010-06-07 11:30:00,58.95,59.11,58.95,59.08,13300.0,45.4061,45.5293,45.4061,45.5062,13300.0
2010-06-07 11:40:00,59.07,59.15,59.03,59.06,14500.0,45.4985,45.5602,45.4677,45.4908,14500.0
2010-06-07 11:50:00,59.09,59.16,59.07,59.16,8300.0,45.5139,45.5679,45.4985,45.5679,8300.0
2010-06-07 12:00:00,59.16,59.32,59.11,59.28,26500.0,45.5679,45.6911,45.5293,45.6603,26500.0
2010-06-07 12:10:00,59.29,59.31,59.22,59.22,7000.0,45.668,45.6834,45.6141,45.6141,7000.0
2010-06-07 12:20:00,59.24,59.28,59.16,59.16,10300.0,45.6295,45.6603,45.5679,45.5679,10300.0
2010-06-07 12:30:00,59.13,59.16,59.11,59.13,15600.0,45.5447,45.5679,45.5293,45.5447,15600.0
2010-06-07 12:40:00,59.14,59.22,59.13,59.19,9400.0,45.5524,45.6141,45.5447,45.591,9400.0
2010-06-07 12:50:00,59.2,59.28,59.2,59.23,18300.0,45.5987,45.6603,45.5987,45.6218,18300.0
2010-06-07 13:00:00,59.24,59.24,59.12,59.18,11300.0,45.6295,45.6295,45.537,45.5833,11300.0
2010-06-07 13:10:00,59.2,59.27,59.15,59.27,11000.0,45.5987,45.6526,45.5602,45.6526,11000.0
2010-06-07 13:20:00,59.29,59.32,59.24,59.3,5500.0,45.668,45.6911,45.6295,45.6757,5500.0
2010-06-07 13:30:00,59.31,59.38,59.23,59.23,16700.0,45.6834,45.7373,45.6218,45.6218,16700.0
2010-06-07 13:40:00,59.19,59.23,59.03,59.05,49700.0,45.591,45.6218,45.4677,45.4831,49700.0
2010-06-07 13:50:00,59.07,59.08,58.98,59.06,28100.0,45.4985,45.5062,45.4292,45.4908,28100.0
2010-06-07 14:00:00,59.05,59.13,59.01,59.06,16400.0,45.4831,45.5447,45.4523,45.4908,16400.0
2010-06-07 14:10:00,59.07,59.1,58.93,58.97,15600.0,45.4985,45.5216,45.3907,45.4215,15600.0
2010-06-07 14:20:00,58.95,59.02,58.9,59.01,29200.0,45.4061,45.46,45.3676,45.4523,29200.0
2010-06-07 14:30:00,59.02,59.05,58.86,58.91,56900.0,45.46,45.4831,45.3368,45.3753,56900.0
2010-06-07 14:40:00,58.87,58.88,58.68,58.78,27700.0,45.3445,45.3522,45.1981,45.2752,27700.0
2010-06-07 14:50:00,58.77,58.79,58.71,58.76,43700.0,45.2675,45.2829,45.2212,45.2598,43700.0
2010-06-07 15:00:00,58.78,58.96,58.78,58.93,56900.0,45.2752,45.4138,45.2752,45.3907,56900.0
2010-06-07 15:10:00,58.93,58.93,58.62,58.66,38700.0,45.3907,45.3907,45.1519,45.1827,38700.0
2010-06-07 15:20:00,58.64,58.65,58.42,58.42,58400.0,45.1673,45.175,44.9979,44.9979,58400.0
2010-06-07 15:30:00,58.41,58.58,58.4,58.52,57800.0,44.9902,45.1211,44.9825,45.0749,57800.0
2010-06-07 15:40:00,58.5,58.52,58.28,58.35,78200.0,45.0595,45.0749,44.89,44.944,78200.0
2010-06-07 15:50:00,58.39,58.49,58.27,58.3,147300.0,44.9748,45.0518,44.8823,44.9054,147300.0
2010-06-08 09:30:00,58.37,58.67,58.33,58.59,47300.0,44.9594,45.1904,44.9285,45.1288,47300.0
2010-06-08 09:40:00,58.6,58.6,58.38,58.43,40700.0,45.1365,45.1365,44.9671,45.0056,40700.0
2010-06-08 09:50:00,58.42,58.42,58.12,58.21,53000.0,44.9979,44.9979,44.7668,44.8361,53000.0
2010-06-08 10:00:00,58.22,58.49,58.22,58.47,42900.0,44.8438,45.0518,44.8438,45.0364,42900.0
2010-06-08 10:10:00,58.49,58.49,58.12,58.15,44100.0,45.0518,45.0518,44.7668,44.7899,44100.0
2010-06-08 10:20:00,58.15,58.27,58.08,58.27,44700.0,44.7899,44.8823,44.736,44.8823,44700.0
2010-06-08 10:30:00,58.27,58.33,58.1,58.1,50400.0,44.8823,44.9285,44.7514,44.7514,50400.0
2010-06-08 10:40:00,58.07,58.08,57.83,57.97,79800.0,44.7283,44.736,44.5434,44.6513,79800.0
2010-06-08 10:50:00,57.96,58.15,57.89,58.13,35400.0,44.6436,44.7899,44.5896,44.7745,35400.0
2010-06-08 11:00:00,58.11,58.13,57.87,57.9,40900.0,44.7591,44.7745,44.5742,44.5973,40900.0
2010-06-08 11:10:00,57.97,58.07,57.8,58.05,76800.0,44.6513,44.7283,44.5203,44.7129,76800.0
2010-06-08 11:20:00,58.07,58.43,58.07,58.3,63600.0,44.7283,45.0056,44.7283,44.9054,63600.0
2010-06-08 11:30:00,58.27,58.49,58.26,58.47,46000.0,44.8823,45.0518,44.8746,45.0364,46000.0
2010-06-08 11:40:00,58.42,58.52,58.32,58.52,49700.0,44.9979,45.0749,44.9208,45.0749,49700.0
2010-06-08 11:50:00,58.52,58.71,58.52,58.58,72500.0,45.0749,45.2212,45.0749,45.1211,72500.0
2010-06-08 12:00:00,58.59,58.64,58.45,58.47,21700.0,45.1288,45.1673,45.021,45.0364,21700.0
2010-06-08 12:10:00,58.48,58.48,58.36,58.44,39500.0,45.0441,45.0441,44.9517,45.0133,39500.0
2010-06-08 12:20:00,58.43,58.43,58.33,58.37,21900.0,45.0056,45.0056,44.9285,44.9594,21900.0
2010-06-08 12:30:00,58.36,58.43,58.36,58.43,36900.0,44.9517,45.0056,44.9517,45.0056,36900.0
2010-06-08 12:40:00,58.45,58.53,58.39,58.45,26800.0,45.021,45.0826,44.9748,45.021,26800.0
2010-06-08 12:50:00,58.46,58.57,58.46,58.57,22800.0,45.0287,45.1134,45.0287,45.1134,22800.0
2010-06-08 13:00:00,58.55,58.61,58.44,58.45,26800.0,45.098,45.1442,45.0133,45.021,26800.0
2010-06-08 13:10:00,58.46,58.46,58.34,58.35,10700.0,45.0287,45.0287,44.9363,44.944,10700.0
2010-06-08 13:20:00,58.4,58.4,58.26,58.3,18600.0,44.9825,44.9825,44.8746,44.9054,18600.0
2010-06-08 13:30:00,58.29,58.31,58.03,58.09,28000.0,44.8977,44.9131,44.6975,44.7437,28000.0
2010-06-08 13:40:00,58.11,58.15,57.97,57.97,20800.0,44.7591,44.7899,44.6513,44.6513,20800.0
2010-06-08 13:50:00,57.98,58.11,57.91,58.11,28900.0,44.659,44.7591,44.605,44.7591,28900.0
2010-06-08 14:00:00,58.14,58.19,58.06,58.08,38200.0,44.7822,44.8207,44.7206,44.736,38200.0
2010-06-08 14:10:00,58.06,58.2,57.98,58.2,31400.0,44.7206,44.8284,44.659,44.8284,31400.0
2010-06-08 14:20:00,58.2,58.45,58.2,58.38,47400.0,44.8284,45.021,44.8284,44.9671,47400.0
2010-06-08 14:30:00,58.35,58.54,58.34,58.45,36600.0,44.944,45.0903,44.9363,45.021,36600.0
2010-06-08 14:40:00,58.43,58.61,58.42,58.45,46800.0,45.0056,45.1442,44.9979,45.021,46800.0
2010-06-08 14:50:00,58.48,58.48,58.27,58.3,36000.0,45.0441,45.0441,44.8823,44.9054,36000.0
2010-06-08 15:00:00,58.32,58.44,58.24,58.4,49400.0,44.9208,45.0133,44.8592,44.9825,49400.0
2010-06-08 15:10:00,58.41,58.43,58.19,58.24,67700.0,44.9902,45.0056,44.8207,44.8592,67700.0
2010-06-08 15:20:00,58.24,58.61,58.24,58.6,47300.0,44.8592,45.1442,44.8592,45.1365,47300.0
2010-06-08 15:30:00,58.61,58.81,58.57,58.81,93500.0,45.1442,45.2983,45.1134,45.2983,93500.0
2010-06-08 15:40:00,58.83,58.89,58.7,58.79,143700.0,45.3137,45.3599,45.2135,45.2829,143700.0
2010-06-08 15:50:00,58.78,58.97,58.78,58.86,189900.0,45.2752,45.4215,45.2752,45.3368,189900.0
2010-06-09 09:30:00,59.22,59.34,59.21,59.24,45000.0,45.6141,45.7065,45.6064,45.6295,45000.0
2010-06-09 09:40:00,59.23,59.3,59.1,59.15,24000.0,45.6218,45.6757,45.5216,45.5602,24000.0
2010-06-09 09:50:00,59.17,59.28,59.13,59.24,39700.0,45.5756,45.6603,45.5447,45.6295,39700.0
2010-06-09 10:00:00,59.24,59.3,59.05,59.05,31400.0,45.6295,45.6757,45.4831,45.4831,31400.0
2010-06-09 10:10:00,59.06,59.24,59.06,59.19,32800.0,45.4908,45.6295,45.4908,45.591,32800.0
2010-06-09 10:20:00,59.2,59.28,59.19,59.24,14000.0,45.5987,45.6603,45.591,45.6295,14000.0
2010-06-09 10:30:00,59.24,59.3,59.1,59.11,20800.0,45.6295,45.6757,45.5216,45.5293,20800.0
2010-06-09 10:40:00,59.09,59.34,59.06,59.32,16200.0,45.5139,45.7065,45.4908,45.6911,16200.0
2010-06-09 10:50:00,59.31,59.45,59.31,59.45,8200.0,45.6834,45.7912,45.6834,45.7912,8200.0
2010-06-09 11:00:00,59.43,59.63,59.39,59.62,31500.0,45.7758,45.9299,45.745,45.9222,31500.0
2010-06-09 11:10:00,59.63,59.66,59.56,59.58,28600.0,45.9299,45.953,45.876,45.8914,28600.0
2010-06-09 11:20:00,59.57,59.85,59.57,59.81,78200.0,45.8837,46.0993,45.8837,46.0685,78200.0
2010-06-09 11:30:00,59.8,59.81,59.74,59.75,25000.0,46.0608,46.0685,46.0146,46.0223,25000.0
2010-06-09 11:40:00,59.75,59.82,59.67,59.67,14800.0,46.0223,46.0762,45.9607,45.9607,14800.0
2010-06-09 11:50:00,59.68,59.76,59.66,59.7,5400.0,45.9684,46.03,45.953,45.9838,5400.0
2010-06-09 12:00:00,59.69,59.7,59.62,59.68,20300.0,45.9761,45.9838,45.9222,45.9684,20300.0
2010-06-09 12:10:00,59.66,59.69,59.66,59.68,7300.0,45.953,45.9761,45.953,45.9684,7300.0
2010-06-09 12:20:00,59.68,59.77,59.68,59.71,10500.0,45.9684,46.0377,45.9684,45.9915,10500.0
2010-06-09 12:30:00,59.71,59.71,59.58,59.63,18600.0,45.9915,45.9915,45.8914,45.9299,18600.0
2010-06-09 12:40:00,59.63,59.67,59.58,59.67,8300.0,45.9299,45.9607,45.8914,45.9607,8300.0
2010-06-09 12:50:00,59.67,59.69,59.57,59.57,18900.0,45.9607,45.9761,45.8837,45.8837,18900.0
2010-06-09 13:00:00,59.58,59.59,59.53,59.54,24800.0,45.8914,45.8991,45.8528,45.8605,24800.0
2010-06-09 13:10:00,59.53,59.61,59.52,59.6,5800.0,45.8528,45.9145,45.8451,45.9068,5800.0
2010-06-09 13:20:00,59.61,59.63,59.54,59.56,11600.0,45.9145,45.9299,45.8605,45.876,11600.0
2010-06-09 13:30:00,59.54,59.55,59.42,59.42,26400.0,45.8605,45.8683,45.7681,45.7681,26400.0
2010-06-09 13:40:00,59.4,59.51,59.37,59.45,18400.0,45.7527,45.8374,45.7296,45.7912,18400.0
2010-06-09 13:50:00,59.43,59.53,59.39,59.49,22000.0,45.7758,45.8528,45.745,45.822,22000.0
2010-06-09 14:00:00,59.52,59.55,59.24,59.3,77500.0,45.8451,45.8683,45.6295,45.6757,77500.0
2010-06-09 14:10:00,59.27,59.47,59.27,59.41,34500.0,45.6526,45.8066,45.6526,45.7604,34500.0
2010-06-09 14:20:00,59.41,59.46,59.29,59.46,37700.0,45.7604,45.7989,45.668,45.7989,37700.0
2010-06-09 14:30:00,59.46,59.5,59.37,59.43,42300.0,45.7989,45.8297,45.7296,45.7758,42300.0
2010-06-09 14:40:00,59.43,59.43,59.19,59.24,28900.0,45.7758,45.7758,45.591,45.6295,28900.0
2010-06-09 14:50:00,59.22,59.26,58.94,58.95,39500.0,45.6141,45.6449,45.3984,45.4061,39500.0
2010-06-09 15:00:00,58.94,59.07,58.91,59.04,31300.0,45.3984,45.4985,45.3753,45.4754,31300.0
2010-06-09 15:10:00,59.02,59.02,58.63,58.69,64800.0,45.46,45.46,45.1596,45.2058,64800.0
2010-06-09 15:20:00,58.65,58.87,58.56,58.85,67300.0,45.175,45.3445,45.1057,45.3291,67300.0
2010-06-09 15:30:00,58.86,58.86,58.49,58.55,79200.0,45.3368,45.3368,45.0518,45.098,79200.0
2010-06-09 15:40:00,58.57,58.65,58.44,58.52,66400.0,45.1134,45.175,45.0133,45.0749,66400.0
2010-06-09 15:50:00,58.53,58.67,58.39,58.62,193200.0,45.0826,45.1904,44.9748,45.1519,193200.0
2010-06-10 09:30:00,59.6,59.76,59.59,59.63,101500.0,45.9068,46.03,45.8991,45.9299,101500.0
2010-06-10 09:40:00,59.66,59.76,59.56,59.74,22600.0,45.953,46.03,45.876,46.0146,22600.0
2010-06-10 09:50:00,59.77,60.03,59.77,60.03,131200.0,46.0377,46.238,46.0377,46.238,131200.0
2010-06-10 10:00:00,60.02,60.14,59.93,59.93,103800.0,46.2303,46.3227,46.1609,46.1609,103800.0
2010-06-10 10:10:00,59.94,59.95,59.86,59.91,41300.0,46.1686,46.1764,46.107,46.1455,41300.0
2010-06-10 10:20:00,59.86,59.91,59.71,59.8,65700.0,46.107,46.1455,45.9915,46.0608,65700.0
2010-06-10 10:30:00,59.81,59.93,59.8,59.85,12500.0,46.0685,46.1609,46.0608,46.0993,12500.0
2010-06-10 10:40:00,59.84,59.91,59.81,59.86,38300.0,46.0916,46.1455,46.0685,46.107,38300.0
2010-06-10 10:50:00,59.85,59.9,59.8,59.86,24300.0,46.0993,46.1378,46.0608,46.107,24300.0
2010-06-10 11:00:00,59.86,60.0,59.86,59.95,23800.0,46.107,46.2149,46.107,46.1764,23800.0
2010-06-10 11:10:00,59.96,60.04,59.96,59.99,19300.0,46.1841,46.2457,46.1841,46.2072,19300.0
2010-06-10 11:20:00,60.0,60.02,59.95,59.97,21900.0,46.2149,46.2303,46.1764,46.1918,21900.0
2010-06-10 11:30:00,59.95,59.98,59.84,59.92,23500.0,46.1764,46.1995,46.0916,46.1532,23500.0
2010-06-10 11:40:00,59.91,59.91,59.74,59.77,24400.0,46.1455,46.1455,46.0146,46.0377,24400.0
2010-06-10 11:50:00,59.76,59.88,59.76,59.86,34000.0,46.03,46.1224,46.03,46.107,34000.0
2010-06-10 12:00:00,59.86,59.88,59.62,59.62,39500.0,46.107,46.1224,45.9222,45.9222,39500.0
2010-06-10 12:10:00,59.66,59.74,59.6,59.66,31000.0,45.953,46.0146,45.9068,45.953,31000.0
2010-06-10 12:20:00,59.66,59.8,59.66,59.8,32100.0,45.953,46.0608,45.953,46.0608,32100.0
2010-06-10 12:30:00,59.8,59.87,59.68,59.72,8300.0,46.0608,46.1147,45.9684,45.9992,8300.0
2010-06-10 12:40:00,59.68,59.7,59.54,59.61,15200.0,45.9684,45.9838,45.8605,45.9145,15200.0
2010-06-10 12:50:00,59.61,59.72,59.6,59.71,8900.0,45.9145,45.9992,45.9068,45.9915,8900.0
2010-06-10 13:00:00,59.68,59.68,59.57,59.62,47600.0,45.9684,45.9684,45.8837,45.9222,47600.0
2010-06-10 13:10:00,59.62,59.72,59.57,59.67,23600.0,45.9222,45.9992,45.8837,45.9607,23600.0
2010-06-10 13:20:00,59.66,59.79,59.6,59.77,25500.0,45.953,46.0531,45.9068,46.0377,25500.0
2010-06-10 13:30:00,59.78,59.87,59.78,59.82,54400.0,46.0454,46.1147,46.0454,46.0762,54400.0
2010-06-10 13:40:00,59.84,59.94,59.78,59.94,15500.0,46.0916,46.1686,46.0454,46.1686,15500.0
2010-06-10 13:50:00,59.94,59.95,59.87,59.87,14600.0,46.1686,46.1764,46.1147,46.1147,14600.0
2010-06-10 14:00:00,59.9,59.9,59.71,59.71,18200.0,46.1378,46.1378,45.9915,45.9915,18200.0
2010-06-10 14:10:00,59.76,59.88,59.72,59.85,28800.0,46.03,46.1224,45.9992,46.0993,28800.0
2010-06-10 14:20:00,59.86,59.95,59.84,59.91,42800.0,46.107,46.1764,46.0916,46.1455,42800.0
2010-06-10 14:30:00,59.92,60.06,59.91,60.01,29500.0,46.1532,46.2611,46.1455,46.2226,29500.0
2010-06-10 14:40:00,60.03,60.18,60.03,60.15,17400.0,46.238,46.3535,46.238,46.3304,17400.0
2010-06-10 14:50:00,60.15,60.15,60.08,60.08,20600.0,46.3304,46.3304,46.2765,46.2765,20600.0
2010-06-10 15:00:00,60.08,60.16,60.02,60.14,41400.0,46.2765,46.3381,46.2303,46.3227,41400.0
2010-06-10 15:10:00,60.13,60.26,60.05,60.25,58500.0,46.315,46.4151,46.2534,46.4074,58500.0
2010-06-10 15:20:00,60.25,60.36,60.23,60.23,50600.0,46.4074,46.4922,46.392,46.392,50600.0
2010-06-10 15:30:00,60.25,60.31,60.14,60.15,36900.0,46.4074,46.4536,46.3227,46.3304,36900.0
2010-06-10 15:40:00,60.14,60.27,60.14,60.24,70200.0,46.3227,46.4228,46.3227,46.3997,70200.0
2010-06-10 15:50:00,60.23,60.4,60.23,60.37,86700.0,46.392,46.523,46.392,46.4999,86700.0
2010-06-11 09:30:00,59.81,59.95,59.77,59.93,16600.0,46.0685,46.1764,46.0377,46.1609,16600.0
2010-06-11 09:40:00,59.93,60.03,59.92,59.93,42500.0,46.1609,46.238,46.1532,46.1609,42500.0
2010-06-11 09:50:00,59.95,60.23,59.95,60.23,65200.0,46.1764,46.392,46.1764,46.392,65200.0
2010-06-11 10:00:00,60.23,60.47,60.14,60.44,75000.0,46.392,46.5769,46.3227,46.5538,75000.0
2010-06-11 10:10:00,60.43,60.51,60.32,60.34,34500.0,46.5461,46.6077,46.4613,46.4767,34500.0
2010-06-11 10:20:00,60.35,60.49,60.33,60.38,22500.0,46.4844,46.5923,46.469,46.5076,22500.0
2010-06-11 10:30:00,60.46,60.49,60.31,60.36,32400.0,46.5692,46.5923,46.4536,46.4922,32400.0
2010-06-11 10:40:00,60.34,60.39,60.31,60.36,32400.0,46.4767,46.5153,46.4536,46.4922,32400.0
2010-06-11 10:50:00,60.38,60.39,60.15,60.18,43100.0,46.5076,46.5153,46.3304,46.3535,43100.0
2010-06-11 11:00:00,60.18,60.19,60.04,60.07,24600.0,46.3535,46.3612,46.2457,46.2688,24600.0
2010-06-11 11:10:00,60.05,60.12,59.95,60.04,23400.0,46.2534,46.3073,46.1764,46.2457,23400.0
2010-06-11 11:20:00,60.04,60.17,60.02,60.11,11100.0,46.2457,46.3458,46.2303,46.2996,11100.0
2010-06-11 11:30:00,60.11,60.2,60.11,60.12,124500.0,46.2996,46.3689,46.2996,46.3073,124500.0
2010-06-11 11:40:00,60.12,60.15,60.05,60.11,9600.0,46.3073,46.3304,46.2534,46.2996,9600.0
2010-06-11 11:50:00,60.13,60.28,60.13,60.28,49300.0,46.315,46.4305,46.315,46.4305,49300.0
2010-06-11 12:00:00,60.27,60.28,60.19,60.24,99400.0,46.4228,46.4305,46.3612,46.3997,99400.0
2010-06-11 12:10:00,60.26,60.29,60.19,60.26,41300.0,46.4151,46.4382,46.3612,46.4151,41300.0
2010-06-11 12:20:00,60.24,60.24,60.1,60.14,10500.0,46.3997,46.3997,46.2919,46.3227,10500.0
2010-06-11 12:30:00,60.15,60.19,60.06,60.13,4400.0,46.3304,46.3612,46.2611,46.315,4400.0
2010-06-11 12:40:00,60.14,60.28,60.14,60.27,5600.0,46.3227,46.4305,46.3227,46.4228,5600.0
2010-06-11 12:50:00,60.26,60.26,60.18,60.22,5600.0,46.4151,46.4151,46.3535,46.3843,5600.0
2010-06-11 13:00:00,60.21,60.38,60.21,60.36,14400.0,46.3766,46.5076,46.3766,46.4922,14400.0
2010-06-11 13:10:00,60.34,60.4,60.33,60.36,15500.0,46.4767,46.523,46.469,46.4922,15500.0
2010-06-11 13:20:00,60.36,60.36,60.28,60.32,12900.0,46.4922,46.4922,46.4305,46.4613,12900.0
2010-06-11 13:30:00,60.31,60.35,60.24,60.28,17000.0,46.4536,46.4844,46.3997,46.4305,17000.0
2010-06-11 13:40:00,60.29,60.29,60.16,60.16,8300.0,46.4382,46.4382,46.3381,46.3381,8300.0
2010-06-11 13:50:00,60.14,60.22,60.11,60.19,12700.0,46.3227,46.3843,46.2996,46.3612,12700.0
2010-06-11 14:00:00,60.15,60.27,60.13,60.24,11400.0,46.3304,46.4228,46.315,46.3997,11400.0
2010-06-11 14:10:00,60.23,60.24,60.06,60.06,13000.0,46.392,46.3997,46.2611,46.2611,13000.0
2010-06-11 14:20:00,60.05,60.08,60.02,60.08,10400.0,46.2534,46.2765,46.2303,46.2765,10400.0
2010-06-11 14:30:00,60.09,60.14,60.08,60.11,6000.0,46.2842,46.3227,46.2765,46.2996,6000.0
2010-06-11 14:40:00,60.08,60.29,60.07,60.24,8600.0,46.2765,46.4382,46.2688,46.3997,8600.0
2010-06-11 14:50:00,60.24,60.28,60.17,60.19,7000.0,46.3997,46.4305,46.3458,46.3612,7000.0
2010-06-11 15:00:00,60.21,60.29,60.17,60.17,15500.0,46.3766,46.4382,46.3458,46.3458,15500.0
2010-06-11 15:10:00,60.17,60.25,60.13,60.22,25000.0,46.3458,46.4074,46.315,46.3843,25000.0
2010-06-11 15:20:00,60.23,60.37,60.18,60.3,70400.0,46.392,46.4999,46.3535,46.4459,70400.0
2010-06-11 15:30:00,60.28,60.46,60.27,60.46,37100.0,46.4305,46.5692,46.4228,46.5692,37100.0
2010-06-11 15:40:00,60.49,60.69,60.48,60.67,71000.0,46.5923,46.7463,46.5846,46.7309,71000.0
2010-06-11 15:50:00,60.67,60.7,60.55,60.67,92700.0,46.7309,46.754,46.6385,46.7309,92700.0
2010-06-14 09:30:00,61.14,61.18,61.0,61.02,93300.0,47.0929,47.1238,46.9851,47.0005,93300.0
2010-06-14 09:40:00,61.01,61.1,60.99,61.09,73000.0,46.9928,47.0621,46.9774,47.0544,73000.0
2010-06-14 09:50:00,61.1,61.12,60.95,61.04,19100.0,47.0621,47.0775,46.9466,47.0159,19100.0
2010-06-14 10:00:00,61.03,61.12,61.0,61.02,44600.0,47.0082,47.0775,46.9851,47.0005,44600.0
2010-06-14 10:10:00,61.0,61.25,61.0,61.25,12900.0,46.9851,47.1777,46.9851,47.1777,12900.0
2010-06-14 10:20:00,61.25,61.28,61.17,61.22,10200.0,47.1777,47.2008,47.1161,47.1546,10200.0
2010-06-14 10:30:00,61.23,61.24,61.12,61.17,17700.0,47.1623,47.17,47.0775,47.1161,17700.0
2010-06-14 10:40:00,61.17,61.21,61.09,61.16,21600.0,47.1161,47.1469,47.0544,47.1084,21600.0
2010-06-14 10:50:00,61.17,61.3,61.14,61.3,62800.0,47.1161,47.2162,47.0929,47.2162,62800.0
2010-06-14 11:00:00,61.3,61.38,61.24,61.38,82500.0,47.2162,47.2778,47.17,47.2778,82500.0
2010-06-14 11:10:00,61.38,61.42,61.36,61.41,72900.0,47.2778,47.3086,47.2624,47.3009,72900.0
2010-06-14 11:20:00,61.42,61.51,61.38,61.4,82600.0,47.3086,47.3779,47.2778,47.2932,82600.0
2010-06-14 11:30:00,61.4,61.4,61.33,61.33,18200.0,47.2932,47.2932,47.2393,47.2393,18200.0
2010-06-14 11:40:00,61.32,61.41,61.32,61.36,18900.0,47.2316,47.3009,47.2316,47.2624,18900.0
2010-06-14 11:50:00,61.36,61.4,61.33,61.33,25400.0,47.2624,47.2932,47.2393,47.2393,25400.0
2010-06-14 12:00:00,61.33,61.41,61.31,61.34,16100.0,47.2393,47.3009,47.2239,47.247,16100.0
2010-06-14 12:10:00,61.36,61.38,61.28,61.28,7400.0,47.2624,47.2778,47.2008,47.2008,7400.0
2010-06-14 12:20:00,61.29,61.36,61.28,61.33,6200.0,47.2085,47.2624,47.2008,47.2393,6200.0
2010-06-14 12:30:00,61.34,61.37,61.29,61.29,12300.0,47.247,47.2701,47.2085,47.2085,12300.0
2010-06-14 12:40:00,61.28,61.35,61.24,61.24,9500.0,47.2008,47.2547,47.17,47.17,9500.0
2010-06-14 12:50:00,61.24,61.24,61.13,61.13,12900.0,47.17,47.17,47.0852,47.0852,12900.0
2010-06-14 13:00:00,61.12,61.21,61.05,61.11,33300.0,47.0775,47.1469,47.0236,47.0698,33300.0
2010-06-14 13:10:00,61.12,61.18,61.03,61.15,26000.0,47.0775,47.1238,47.0082,47.1006,26000.0
2010-06-14 13:20:00,61.13,61.19,61.12,61.13,9700.0,47.0852,47.1315,47.0775,47.0852,9700.0
2010-06-14 13:30:00,61.13,61.27,61.13,61.23,121500.0,47.0852,47.1931,47.0852,47.1623,121500.0
2010-06-14 13:40:00,61.24,61.25,61.12,61.12,25400.0,47.17,47.1777,47.0775,47.0775,25400.0
2010-06-14 13:50:00,61.1,61.12,60.93,60.93,19600.0,47.0621,47.0775,46.9312,46.9312,19600.0
2010-06-14 14:00:00,60.91,60.95,60.81,60.93,25900.0,46.9158,46.9466,46.8388,46.9312,25900.0
2010-06-14 14:10:00,60.92,60.99,60.76,60.83,19900.0,46.9235,46.9774,46.8003,46.8542,19900.0
2010-06-14 14:20:00,60.83,60.93,60.79,60.92,13800.0,46.8542,46.9312,46.8234,46.9235,13800.0
2010-06-14 14:30:00,60.91,60.91,60.76,60.8,32100.0,46.9158,46.9158,46.8003,46.8311,32100.0
2010-06-14 14:40:00,60.8,60.97,60.76,60.94,11100.0,46.8311,46.962,46.8003,46.9389,11100.0
2010-06-14 14:50:00,60.93,61.03,60.93,61.01,28200.0,46.9312,47.0082,46.9312,46.9928,28200.0
2010-06-14 15:00:00,61.01,61.04,60.89,61.01,16600.0,46.9928,47.0159,46.9004,46.9928,16600.0
2010-06-14 15:10:00,61.02,61.09,60.95,61.06,16700.0,47.0005,47.0544,46.9466,47.0313,16700.0
2010-06-14 15:20:00,61.0,61.03,60.83,60.89,36400.0,46.9851,47.0082,46.8542,46.9004,36400.0
2010-06-14 15:30:00,60.89,60.9,60.63,60.67,41200.0,46.9004,46.9081,46.7001,46.7309,41200.0
2010-06-14 15:40:00,60.67,60.81,60.6,60.73,62900.0,46.7309,46.8388,46.677,46.7771,62900.0
2010-06-14 15:50:00,60.73,60.73,60.55,60.61,117600.0,46.7771,46.7771,46.6385,46.6847,117600.0
2010-06-15 09:30:00,61.0,61.15,60.93,61.09,477800.0,46.9851,47.1006,46.9312,47.0544,477800.0
2010-06-15 09:40:00,61.08,61.2,61.07,61.13,65400.0,47.0467,47.1392,47.039,47.0852,65400.0
2010-06-15 09:50:00,61.13,61.26,61.13,61.17,49600.0,47.0852,47.1854,47.0852,47.1161,49600.0
2010-06-15 10:00:00,61.17,61.19,61.04,61.1,29900.0,47.1161,47.1315,47.0159,47.0621,29900.0
2010-06-15 10:10:00,61.11,61.13,61.01,61.04,22200.0,47.0698,47.0852,46.9928,47.0159,22200.0
2010-06-15 10:20:00,61.08,61.23,61.08,61.17,26000.0,47.0467,47.1623,47.0467,47.1161,26000.0
2010-06-15 10:30:00,61.19,61.25,61.15,61.21,10800.0,47.1315,47.1777,47.1006,47.1469,10800.0
2010-06-15 10:40:00,61.2,61.27,61.17,61.27,69800.0,47.1392,47.1931,47.1161,47.1931,69800.0
2010-06-15 10:50:00,61.26,61.32,61.22,61.31,14500.0,47.1854,47.2316,47.1546,47.2239,14500.0
2010-06-15 11:00:00,61.32,61.35,61.26,61.3,24600.0,47.2316,47.2547,47.1854,47.2162,24600.0
2010-06-15 11:10:00,61.29,61.3,61.24,61.26,17600.0,47.2085,47.2162,47.17,47.1854,17600.0
2010-06-15 11:20:00,61.26,61.33,61.25,61.27,15900.0,47.1854,47.2393,47.1777,47.1931,15900.0
2010-06-15 11:30:00,61.26,61.27,61.21,61.24,14700.0,47.1854,47.1931,47.1469,47.17,14700.0
2010-06-15 11:40:00,61.27,61.3,61.24,61.25,6600.0,47.1931,47.2162,47.17,47.1777,6600.0
2010-06-15 11:50:00,61.28,61.42,61.28,61.35,17200.0,47.2008,47.3086,47.2008,47.2547,17200.0
2010-06-15 12:00:00,61.38,61.45,61.37,61.41,16700.0,47.2778,47.3317,47.2701,47.3009,16700.0
2010-06-15 12:10:00,61.41,61.47,61.39,61.43,10100.0,47.3009,47.3471,47.2855,47.3163,10100.0
2010-06-15 12:20:00,61.43,61.47,61.38,61.4,8700.0,47.3163,47.3471,47.2778,47.2932,8700.0
2010-06-15 12:30:00,61.41,61.44,61.37,61.38,17300.0,47.3009,47.324,47.2701,47.2778,17300.0
2010-06-15 12:40:00,61.37,61.39,61.33,61.38,21500.0,47.2701,47.2855,47.2393,47.2778,21500.0
2010-06-15 12:50:00,61.38,61.48,61.37,61.47,84000.0,47.2778,47.3548,47.2701,47.3471,84000.0
2010-06-15 13:00:00,61.48,61.49,61.36,61.39,60600.0,47.3548,47.3625,47.2624,47.2855,60600.0
2010-06-15 13:10:00,61.37,61.65,61.36,61.63,50300.0,47.2701,47.4858,47.2624,47.4704,50300.0
2010-06-15 13:20:00,61.62,61.63,61.54,61.56,14200.0,47.4627,47.4704,47.401,47.4164,14200.0
2010-06-15 13:30:00,61.56,61.65,61.53,61.61,42800.0,47.4164,47.4858,47.3933,47.455,42800.0
2010-06-15 13:40:00,61.6,61.6,61.54,61.59,16100.0,47.4473,47.4473,47.401,47.4396,16100.0
2010-06-15 13:50:00,61.58,61.63,61.56,61.62,6300.0,47.4319,47.4704,47.4164,47.4627,6300.0
2010-06-15 14:00:00,61.62,61.73,61.62,61.73,11300.0,47.4627,47.5474,47.4627,47.5474,11300.0
2010-06-15 14:10:00,61.71,61.81,61.69,61.8,18300.0,47.532,47.609,47.5166,47.6013,18300.0
2010-06-15 14:20:00,61.8,61.84,61.78,61.78,18800.0,47.6013,47.6321,47.5859,47.5859,18800.0
2010-06-15 14:30:00,61.78,61.78,61.73,61.74,13200.0,47.5859,47.5859,47.5474,47.5551,13200.0
2010-06-15 14:40:00,61.75,61.75,61.69,61.75,30600.0,47.5628,47.5628,47.5166,47.5628,30600.0
2010-06-15 14:50:00,61.76,61.78,61.71,61.72,23400.0,47.5705,47.5859,47.532,47.5397,23400.0
2010-06-15 15:00:00,61.72,61.77,61.67,61.73,26900.0,47.5397,47.5782,47.5012,47.5474,26900.0
2010-06-15 15:10:00,61.75,61.85,61.7,61.83,15400.0,47.5628,47.6398,47.5243,47.6244,15400.0
2010-06-15 15:20:00,61.82,61.91,61.82,61.9,44100.0,47.6167,47.686,47.6167,47.6783,44100.0
2010-06-15 15:30:00,61.89,61.99,61.83,61.96,136500.0,47.6706,47.7477,47.6244,47.7245,136500.0
2010-06-15 15:40:00,61.96,61.98,61.89,61.97,264600.0,47.7245,47.74,47.6706,47.7323,264600.0
2010-06-15 15:50:00,61.97,62.05,61.97,61.98,173700.0,47.7323,47.7939,47.7323,47.74,173700.0
2010-06-16 09:30:00,61.67,61.8,61.56,61.79,34100.0,47.5012,47.6013,47.4164,47.5936,34100.0
2010-06-16 09:40:00,61.78,61.84,61.75,61.84,32600.0,47.5859,47.6321,47.5628,47.6321,32600.0
2010-06-16 09:50:00,61.81,61.81,61.73,61.79,13300.0,47.609,47.609,47.5474,47.5936,13300.0
2010-06-16 10:00:00,61.84,61.89,61.77,61.77,65300.0,47.6321,47.6706,47.5782,47.5782,65300.0
2010-06-16 10:10:00,61.79,61.83,61.74,61.81,12300.0,47.5936,47.6244,47.5551,47.609,12300.0
2010-06-16 10:20:00,61.78,61.78,61.65,61.68,15000.0,47.5859,47.5859,47.4858,47.5089,15000.0
2010-06-16 10:30:00,61.67,61.68,61.53,61.6,40600.0,47.5012,47.5089,47.3933,47.4473,40600.0
2010-06-16 10:40:00,61.63,61.73,61.63,61.68,12700.0,47.4704,47.5474,47.4704,47.5089,12700.0
2010-06-16 10:50:00,61.65,61.79,61.65,61.78,103000.0,47.4858,47.5936,47.4858,47.5859,103000.0
2010-06-16 11:00:00,61.79,61.89,61.73,61.85,14400.0,47.5936,47.6706,47.5474,47.6398,14400.0
2010-06-16 11:10:00,61.87,61.94,61.85,61.94,8700.0,47.6552,47.7091,47.6398,47.7091,8700.0
2010-06-16 11:20:00,61.94,62.0,61.89,61.96,67700.0,47.7091,47.7554,47.6706,47.7245,67700.0
2010-06-16 11:30:00,61.96,61.97,61.9,61.96,6600.0,47.7245,47.7323,47.6783,47.7245,6600.0
2010-06-16 11:40:00,61.95,61.97,61.86,61.87,35800.0,47.7168,47.7323,47.6475,47.6552,35800.0
2010-06-16 11:50:00,61.88,61.93,61.88,61.93,8400.0,47.6629,47.7014,47.6629,47.7014,8400.0
2010-06-16 12:00:00,61.95,62.15,61.95,62.11,16100.0,47.7168,47.8709,47.7168,47.8401,16100.0
2010-06-16 12:10:00,62.1,62.11,62.02,62.02,4200.0,47.8324,47.8401,47.7708,47.7708,4200.0
2010-06-16 12:20:00,62.05,62.1,62.05,62.09,41300.0,47.7939,47.8324,47.7939,47.8247,41300.0
2010-06-16 12:30:00,62.1,62.1,62.0,62.0,6800.0,47.8324,47.8324,47.7554,47.7554,6800.0
2010-06-16 12:40:00,62.0,62.01,61.92,61.92,25900.0,47.7554,47.7631,47.6937,47.6937,25900.0
2010-06-16 12:50:00,61.93,61.95,61.9,61.95,8000.0,47.7014,47.7168,47.6783,47.7168,8000.0
2010-06-16 13:00:00,61.96,62.01,61.91,61.96,10700.0,47.7245,47.7631,47.686,47.7245,10700.0
2010-06-16 13:10:00,61.96,61.97,61.91,61.92,13500.0,47.7245,47.7323,47.686,47.6937,13500.0
2010-06-16 13:20:00,61.94,62.03,61.94,62.02,25300.0,47.7091,47.7785,47.7091,47.7708,25300.0
2010-06-16 13:30:00,62.02,62.04,61.97,62.04,14000.0,47.7708,47.7862,47.7323,47.7862,14000.0
2010-06-16 13:40:00,62.03,62.04,61.97,62.04,7200.0,47.7785,47.7862,47.7323,47.7862,7200.0
2010-06-16 13:50:00,62.03,62.12,62.03,62.12,18300.0,47.7785,47.8478,47.7785,47.8478,18300.0
2010-06-16 14:00:00,62.13,62.23,62.13,62.22,52500.0,47.8555,47.9325,47.8555,47.9248,52500.0
2010-06-16 14:10:00,62.19,62.21,62.12,62.14,20600.0,47.9017,47.9171,47.8478,47.8632,20600.0
2010-06-16 14:20:00,62.15,62.16,62.09,62.11,16400.0,47.8709,47.8786,47.8247,47.8401,16400.0
2010-06-16 14:30:00,62.12,62.19,62.05,62.05,26500.0,47.8478,47.9017,47.7939,47.7939,26500.0
2010-06-16 14:40:00,62.04,62.14,61.99,62.14,19300.0,47.7862,47.8632,47.7477,47.8632,19300.0
2010-06-16 14:50:00,62.16,62.17,62.05,62.1,29900.0,47.8786,47.8863,47.7939,47.8324,29900.0
2010-06-16 15:00:00,62.09,62.09,61.99,62.02,32100.0,47.8247,47.8247,47.7477,47.7708,32100.0
2010-06-16 15:10:00,62.01,62.07,61.86,61.87,23200.0,47.7631,47.8093,47.6475,47.6552,23200.0
2010-06-16 15:20:00,61.88,61.88,61.75,61.79,19100.0,47.6629,47.6629,47.5628,47.5936,19100.0
2010-06-16 15:30:00,61.75,61.93,61.72,61.91,31400.0,47.5628,47.7014,47.5397,47.686,31400.0
2010-06-16 15:40:00,61.9,61.98,61.8,61.96,46400.0,47.6783,47.74,47.6013,47.7245,46400.0
2010-06-16 15:50:00,61.95,61.97,61.89,61.95,101200.0,47.7168,47.7323,47.6706,47.7168,101200.0
2010-06-17 09:30:00,62.12,62.16,62.0,62.01,17000.0,47.8478,47.8786,47.7554,47.7631,17000.0
2010-06-17 09:40:00,62.0,62.0,61.86,61.9,45400.0,47.7554,47.7554,47.6475,47.6783,45400.0
2010-06-17 09:50:00,61.89,62.05,61.89,62.04,19600.0,47.6706,47.7939,47.6706,47.7862,19600.0
2010-06-17 10:00:00,62.01,62.01,61.75,61.83,108500.0,47.7631,47.7631,47.5628,47.6244,108500.0
2010-06-17 10:10:00,61.83,61.86,61.59,61.64,59400.0,47.6244,47.6475,47.4396,47.4781,59400.0
2010-06-17 10:20:00,61.62,61.66,61.53,61.59,26200.0,47.4627,47.4935,47.3933,47.4396,26200.0
2010-06-17 10:30:00,61.57,61.59,61.47,61.52,29500.0,47.4242,47.4396,47.3471,47.3856,29500.0
2010-06-17 10:40:00,61.49,61.59,61.45,61.54,47600.0,47.3625,47.4396,47.3317,47.401,47600.0
2010-06-17 10:50:00,61.56,61.6,61.51,61.57,20800.0,47.4164,47.4473,47.3779,47.4242,20800.0
2010-06-17 11:00:00,61.55,61.58,61.42,61.58,74200.0,47.4087,47.4319,47.3086,47.4319,74200.0
2010-06-17 11:10:00,61.61,61.68,61.61,61.62,43900.0,47.455,47.5089,47.455,47.4627,43900.0
2010-06-17 11:20:00,61.62,61.72,61.62,61.67,22800.0,47.4627,47.5397,47.4627,47.5012,22800.0
2010-06-17 11:30:00,61.69,61.77,61.68,61.74,23400.0,47.5166,47.5782,47.5089,47.5551,23400.0
2010-06-17 11:40:00,61.75,61.82,61.72,61.79,19000.0,47.5628,47.6167,47.5397,47.5936,19000.0
2010-06-17 11:50:00,61.8,61.83,61.77,61.8,11000.0,47.6013,47.6244,47.5782,47.6013,11000.0
2010-06-17 12:00:00,61.78,61.79,61.71,61.75,15000.0,47.5859,47.5936,47.532,47.5628,15000.0
2010-06-17 12:10:00,61.77,61.77,61.72,61.73,20000.0,47.5782,47.5782,47.5397,47.5474,20000.0
2010-06-17 12:20:00,61.74,61.81,61.67,61.69,16900.0,47.5551,47.609,47.5012,47.5166,16900.0
2010-06-17 12:30:00,61.7,61.72,61.68,61.7,4800.0,47.5243,47.5397,47.5089,47.5243,4800.0
2010-06-17 12:40:00,61.7,61.7,61.59,61.65,7400.0,47.5243,47.5243,47.4396,47.4858,7400.0
2010-06-17 12:50:00,61.64,61.72,61.64,61.71,7200.0,47.4781,47.5397,47.4781,47.532,7200.0
2010-06-17 13:00:00,61.69,61.71,61.61,61.67,13600.0,47.5166,47.532,47.455,47.5012,13600.0
2010-06-17 13:10:00,61.68,61.78,61.64,61.75,17800.0,47.5089,47.5859,47.4781,47.5628,17800.0
2010-06-17 13:20:00,61.76,61.8,61.69,61.75,16900.0,47.5705,47.6013,47.5166,47.5628,16900.0
2010-06-17 13:30:00,61.75,61.75,61.69,61.75,8600.0,47.5628,47.5628,47.5166,47.5628,8600.0
2010-06-17 13:40:00,61.75,61.8,61.72,61.79,13200.0,47.5628,47.6013,47.5397,47.5936,13200.0
2010-06-17 13:50:00,61.79,61.92,61.78,61.92,61900.0,47.5936,47.6937,47.5859,47.6937,61900.0
2010-06-17 14:00:00,61.92,61.97,61.89,61.89,15200.0,47.6937,47.7323,47.6706,47.6706,15200.0
2010-06-17 14:10:00,61.89,61.92,61.82,61.84,6500.0,47.6706,47.6937,47.6167,47.6321,6500.0
2010-06-17 14:20:00,61.86,61.89,61.79,61.8,18100.0,47.6475,47.6706,47.5936,47.6013,18100.0
2010-06-17 14:30:00,61.79,61.86,61.76,61.83,17400.0,47.5936,47.6475,47.5705,47.6244,17400.0
2010-06-17 14:40:00,61.83,61.83,61.65,61.69,40300.0,47.6244,47.6244,47.4858,47.5166,40300.0
2010-06-17 14:50:00,61.69,61.76,61.67,61.74,19200.0,47.5166,47.5705,47.5012,47.5551,19200.0
2010-06-17 15:00:00,61.73,61.73,61.58,61.63,66600.0,47.5474,47.5474,47.4319,47.4704,66600.0
2010-06-17 15:10:00,61.64,61.68,61.53,61.59,44100.0,47.4781,47.5089,47.3933,47.4396,44100.0
2010-06-17 15:20:00,61.59,61.64,61.51,61.54,51700.0,47.4396,47.4781,47.3779,47.401,51700.0
2010-06-17 15:30:00,61.56,61.79,61.56,61.76,37100.0,47.4164,47.5936,47.4164,47.5705,37100.0
2010-06-17 15:40:00,61.75,61.93,61.74,61.92,192200.0,47.5628,47.7014,47.5551,47.6937,192200.0
2010-06-17 15:50:00,61.93,62.06,61.91,62.01,126700.0,47.7014,47.8016,47.686,47.7631,126700.0
2010-06-18 09:30:00,62.12,62.14,62.0,62.08,25000.0,47.8478,47.8632,47.7554,47.817,25000.0
2010-06-18 09:40:00,62.08,62.08,62.0,62.03,20400.0,47.817,47.817,47.7554,47.7785,20400.0
2010-06-18 09:50:00,62.01,62.01,61.87,61.87,9100.0,47.7631,47.7631,47.6552,47.6552,9100.0
2010-06-18 10:00:00,61.92,61.98,61.9,61.98,9400.0,47.6937,47.74,47.6783,47.74,9400.0
2010-06-18 10:10:00,61.99,62.07,61.99,62.06,24500.0,47.7477,47.8093,47.7477,47.8016,24500.0
2010-06-18 10:20:00,62.07,62.16,62.01,62.12,11000.0,47.8093,47.8786,47.7631,47.8478,11000.0
2010-06-18 10:30:00,62.15,62.25,62.15,62.22,39500.0,47.8709,47.9479,47.8709,47.9248,39500.0
2010-06-18 10:40:00,62.21,62.21,62.14,62.19,9300.0,47.9171,47.9171,47.8632,47.9017,9300.0
2010-06-18 10:50:00,62.21,62.28,62.19,62.25,6500.0,47.9171,47.971,47.9017,47.9479,6500.0
2010-06-18 11:00:00,62.25,62.27,62.19,62.25,6300.0,47.9479,47.9633,47.9017,47.9479,6300.0
2010-06-18 11:10:00,62.26,62.28,62.15,62.16,11600.0,47.9556,47.971,47.8709,47.8786,11600.0
2010-06-18 11:20:00,62.16,62.17,62.1,62.12,24100.0,47.8786,47.8863,47.8324,47.8478,24100.0
2010-06-18 11:30:00,62.11,62.15,62.06,62.09,47900.0,47.8401,47.8709,47.8016,47.8247,47900.0
2010-06-18 11:40:00,62.09,62.09,62.03,62.07,31900.0,47.8247,47.8247,47.7785,47.8093,31900.0
2010-06-18 11:50:00,62.07,62.1,62.07,62.08,22200.0,47.8093,47.8324,47.8093,47.817,22200.0
2010-06-18 12:00:00,62.09,62.18,62.09,62.11,67700.0,47.8247,47.894,47.8247,47.8401,67700.0
2010-06-18 12:10:00,62.11,62.14,62.11,62.12,9500.0,47.8401,47.8632,47.8401,47.8478,9500.0
2010-06-18 12:20:00,62.11,62.11,61.96,61.96,12500.0,47.8401,47.8401,47.7245,47.7245,12500.0
2010-06-18 12:30:00,62.0,62.0,61.92,61.96,8300.0,47.7554,47.7554,47.6937,47.7245,8300.0
2010-06-18 12:40:00,61.97,62.01,61.94,62.01,22100.0,47.7323,47.7631,47.7091,47.7631,22100.0
2010-06-18 12:50:00,62.02,62.06,61.98,61.98,155400.0,47.7708,47.8016,47.74,47.74,155400.0
2010-06-18 13:00:00,61.98,62.06,61.95,62.03,32900.0,47.74,47.8016,47.7168,47.7785,32900.0
2010-06-18 13:10:00,62.04,62.06,62.02,62.02,19000.0,47.7862,47.8016,47.7708,47.7708,19000.0
2010-06-18 13:20:00,62.04,62.06,62.01,62.03,3700.0,47.7862,47.8016,47.7631,47.7785,3700.0
2010-06-18 13:30:00,62.03,62.08,62.01,62.08,36900.0,47.7785,47.817,47.7631,47.817,36900.0
2010-06-18 13:40:00,62.09,62.1,61.98,62.0,20000.0,47.8247,47.8324,47.74,47.7554,20000.0
2010-06-18 13:50:00,62.01,62.05,61.96,62.02,23300.0,47.7631,47.7939,47.7245,47.7708,23300.0
2010-06-18 14:00:00,62.01,62.04,61.99,62.0,10600.0,47.7631,47.7862,47.7477,47.7554,10600.0
2010-06-18 14:10:00,62.0,62.1,62.0,62.08,21800.0,47.7554,47.8324,47.7554,47.817,21800.0
2010-06-18 14:20:00,62.07,62.13,62.03,62.13,13600.0,47.8093,47.8555,47.7785,47.8555,13600.0
2010-06-18 14:30:00,62.11,62.11,62.04,62.11,8700.0,47.8401,47.8401,47.7862,47.8401,8700.0
2010-06-18 14:40:00,62.11,62.13,62.07,62.1,32700.0,47.8401,47.8555,47.8093,47.8324,32700.0
2010-06-18 14:50:00,62.11,62.11,62.09,62.1,40400.0,47.8401,47.8401,47.8247,47.8324,40400.0
2010-06-18 15:00:00,62.06,62.06,61.97,61.98,7700.0,47.8016,47.8016,47.7323,47.74,7700.0
2010-06-18 15:10:00,61.97,62.02,61.93,61.95,27500.0,47.7323,47.7708,47.7014,47.7168,27500.0
2010-06-18 15:20:00,61.96,62.03,61.95,62.02,14100.0,47.7245,47.7785,47.7168,47.7708,14100.0
2010-06-18 15:30:00,62.02,62.04,61.98,62.0,10600.0,47.7708,47.7862,47.74,47.7554,10600.0
2010-06-18 15:40:00,62.02,62.08,62.0,62.06,28300.0,47.7708,47.817,47.7554,47.8016,28300.0
2010-06-18 15:50:00,62.06,62.09,62.04,62.07,120000.0,47.8016,47.8247,47.7862,47.8093,120000.0
2010-06-21 09:30:00,62.82,62.87,62.72,62.72,34100.0,48.387,48.4255,48.3099,48.3099,34100.0
2010-06-21 09:40:00,62.67,62.71,62.55,62.67,19300.0,48.2714,48.3022,48.179,48.2714,19300.0
2010-06-21 09:50:00,62.69,62.84,62.69,62.79,29100.0,48.2868,48.4024,48.2868,48.3639,29100.0
2010-06-21 10:00:00,62.81,62.85,62.72,62.73,14900.0,48.3793,48.4101,48.3099,48.3176,14900.0
2010-06-21 10:10:00,62.73,62.78,62.67,62.67,11200.0,48.3176,48.3562,48.2714,48.2714,11200.0
2010-06-21 10:20:00,62.67,62.75,62.65,62.65,20500.0,48.2714,48.333,48.256,48.256,20500.0
2010-06-21 10:30:00,62.64,62.68,62.6,62.68,16000.0,48.2483,48.2791,48.2175,48.2791,16000.0
2010-06-21 10:40:00,62.67,62.69,62.63,62.63,10800.0,48.2714,48.2868,48.2406,48.2406,10800.0
2010-06-21 10:50:00,62.61,62.61,62.51,62.52,26500.0,48.2252,48.2252,48.1482,48.1559,26500.0
2010-06-21 11:00:00,62.52,62.59,62.49,62.58,26300.0,48.1559,48.2098,48.1328,48.2021,26300.0
2010-06-21 11:10:00,62.57,62.62,62.56,62.61,41800.0,48.1944,48.2329,48.1867,48.2252,41800.0
2010-06-21 11:20:00,62.6,62.64,62.54,62.6,22800.0,48.2175,48.2483,48.1713,48.2175,22800.0
2010-06-21 11:30:00,62.59,62.64,62.58,62.58,16300.0,48.2098,48.2483,48.2021,48.2021,16300.0
2010-06-21 11:40:00,62.55,62.6,62.51,62.51,15100.0,48.179,48.2175,48.1482,48.1482,15100.0
2010-06-21 11:50:00,62.5,62.55,62.48,62.52,30800.0,48.1405,48.179,48.1251,48.1559,30800.0
2010-06-21 12:00:00,62.52,62.55,62.43,62.45,39600.0,48.1559,48.179,48.0866,48.102,39600.0
2010-06-21 12:10:00,62.46,62.46,62.42,62.42,17000.0,48.1097,48.1097,48.0789,48.0789,17000.0
2010-06-21 12:20:00,62.42,62.43,62.34,62.34,20700.0,48.0789,48.0866,48.0172,48.0172,20700.0
2010-06-21 12:30:00,62.33,62.37,62.31,62.33,21100.0,48.0095,48.0403,47.9941,48.0095,21100.0
2010-06-21 12:40:00,62.36,62.36,62.31,62.35,12800.0,48.0326,48.0326,47.9941,48.0249,12800.0
2010-06-21 12:50:00,62.35,62.36,62.28,62.36,9900.0,48.0249,48.0326,47.971,48.0326,9900.0
2010-06-21 13:00:00,62.36,62.37,62.32,62.36,24600.0,48.0326,48.0403,48.0018,48.0326,24600.0
2010-06-21 13:10:00,62.36,62.43,62.36,62.39,10200.0,48.0326,48.0866,48.0326,48.0558,10200.0
2010-06-21 13:20:00,62.39,62.4,62.35,62.39,4900.0,48.0558,48.0635,48.0249,48.0558,4900.0
2010-06-21 13:30:00,62.4,62.4,62.22,62.22,14300.0,48.0635,48.0635,47.9248,47.9248,14300.0
2010-06-21 13:40:00,62.21,62.25,62.17,62.22,14600.0,47.9171,47.9479,47.8863,47.9248,14600.0
2010-06-21 13:50:00,62.22,62.3,62.22,62.23,10800.0,47.9248,47.9864,47.9248,47.9325,10800.0
2010-06-21 14:00:00,62.23,62.28,62.19,62.27,12000.0,47.9325,47.971,47.9017,47.9633,12000.0
2010-06-21 14:10:00,62.26,62.43,62.26,62.37,42500.0,47.9556,48.0866,47.9556,48.0403,42500.0
2010-06-21 14:20:00,62.37,62.41,62.3,62.3,19700.0,48.0403,48.0712,47.9864,47.9864,19700.0
2010-06-21 14:30:00,62.31,62.34,62.29,62.31,20400.0,47.9941,48.0172,47.9787,47.9941,20400.0
2010-06-21 14:40:00,62.32,62.33,62.19,62.19,9700.0,48.0018,48.0095,47.9017,47.9017,9700.0
2010-06-21 14:50:00,62.19,62.2,62.09,62.1,35700.0,47.9017,47.9094,47.8247,47.8324,35700.0
2010-06-21 15:00:00,62.1,62.15,61.95,61.97,51400.0,47.8324,47.8709,47.7168,47.7323,51400.0
2010-06-21 15:10:00,61.96,61.96,61.64,61.65,66600.0,47.7245,47.7245,47.4781,47.4858,66600.0
2010-06-21 15:20:00,61.64,61.78,61.64,61.72,25600.0,47.4781,47.5859,47.4781,47.5397,25600.0
2010-06-21 15:30:00,61.71,61.78,61.65,61.74,21500.0,47.532,47.5859,47.4858,47.5551,21500.0
2010-06-21 15:40:00,61.72,61.72,61.52,61.64,55700.0,47.5397,47.5397,47.3856,47.4781,55700.0
2010-06-21 15:50:00,61.64,61.82,61.64,61.82,109900.0,47.4781,47.6167,47.4781,47.6167,109900.0
2010-06-22 09:30:00,61.83,61.98,61.82,61.97,29000.0,47.6244,47.74,47.6167,47.7323,29000.0
2010-06-22 09:40:00,61.93,62.12,61.93,62.1,29400.0,47.7014,47.8478,47.7014,47.8324,29400.0
2010-06-22 09:50:00,62.1,62.1,61.9,61.92,20900.0,47.8324,47.8324,47.6783,47.6937,20900.0
2010-06-22 10:00:00,61.9,61.91,61.72,61.81,48700.0,47.6783,47.686,47.5397,47.609,48700.0
2010-06-22 10:10:00,61.82,61.89,61.67,61.69,25400.0,47.6167,47.6706,47.5012,47.5166,25400.0
2010-06-22 10:20:00,61.65,61.77,61.62,61.75,27500.0,47.4858,47.5782,47.4627,47.5628,27500.0
2010-06-22 10:30:00,61.77,61.77,61.58,61.66,83500.0,47.5782,47.5782,47.4319,47.4935,83500.0
2010-06-22 10:40:00,61.66,61.77,61.64,61.72,32500.0,47.4935,47.5782,47.4781,47.5397,32500.0
2010-06-22 10:50:00,61.7,61.85,61.7,61.8,29000.0,47.5243,47.6398,47.5243,47.6013,29000.0
2010-06-22 11:00:00,61.8,61.81,61.65,61.68,31600.0,47.6013,47.609,47.4858,47.5089,31600.0
2010-06-22 11:10:00,61.69,61.78,61.66,61.78,26000.0,47.5166,47.5859,47.4935,47.5859,26000.0
2010-06-22 11:20:00,61.76,61.81,61.72,61.81,105800.0,47.5705,47.609,47.5397,47.609,105800.0
2010-06-22 11:30:00,61.81,62.03,61.79,62.0,19300.0,47.609,47.7785,47.5936,47.7554,19300.0
2010-06-22 11:40:00,61.98,61.99,61.92,61.98,21200.0,47.74,47.7477,47.6937,47.74,21200.0
2010-06-22 11:50:00,61.98,62.01,61.86,61.88,61900.0,47.74,47.7631,47.6475,47.6629,61900.0
2010-06-22 12:00:00,61.89,61.92,61.82,61.85,13900.0,47.6706,47.6937,47.6167,47.6398,13900.0
2010-06-22 12:10:00,61.87,61.9,61.81,61.88,18000.0,47.6552,47.6783,47.609,47.6629,18000.0
2010-06-22 12:20:00,61.88,61.92,61.79,61.79,17300.0,47.6629,47.6937,47.5936,47.5936,17300.0
2010-06-22 12:30:00,61.79,61.81,61.71,61.75,12900.0,47.5936,47.609,47.532,47.5628,12900.0
2010-06-22 12:40:00,61.74,61.77,61.7,61.77,7500.0,47.5551,47.5782,47.5243,47.5782,7500.0
2010-06-22 12:50:00,61.75,61.79,61.73,61.78,7900.0,47.5628,47.5936,47.5474,47.5859,7900.0
2010-06-22 13:00:00,61.78,61.85,61.73,61.84,20400.0,47.5859,47.6398,47.5474,47.6321,20400.0
2010-06-22 13:10:00,61.84,61.84,61.77,61.78,23400.0,47.6321,47.6321,47.5782,47.5859,23400.0
2010-06-22 13:20:00,61.78,61.79,61.65,61.68,60800.0,47.5859,47.5936,47.4858,47.5089,60800.0
2010-06-22 13:30:00,61.68,61.69,61.6,61.67,9400.0,47.5089,47.5166,47.4473,47.5012,9400.0
2010-06-22 13:40:00,61.68,61.84,61.67,61.78,22400.0,47.5089,47.6321,47.5012,47.5859,22400.0
2010-06-22 13:50:00,61.78,61.79,61.63,61.65,14500.0,47.5859,47.5936,47.4704,47.4858,14500.0
2010-06-22 14:00:00,61.67,61.67,61.47,61.47,49800.0,47.5012,47.5012,47.3471,47.3471,49800.0
2010-06-22 14:10:00,61.46,61.61,61.46,61.55,43800.0,47.3394,47.455,47.3394,47.4087,43800.0
2010-06-22 14:20:00,61.54,61.56,61.38,61.42,97300.0,47.401,47.4164,47.2778,47.3086,97300.0
2010-06-22 14:30:00,61.42,61.51,61.36,61.4,36500.0,47.3086,47.3779,47.2624,47.2932,36500.0
2010-06-22 14:40:00,61.37,61.37,61.07,61.07,76000.0,47.2701,47.2701,47.039,47.039,76000.0
2010-06-22 14:50:00,61.05,61.12,60.92,61.03,145700.0,47.0236,47.0775,46.9235,47.0082,145700.0
2010-06-22 15:00:00,61.04,61.11,60.99,60.99,119000.0,47.0159,47.0698,46.9774,46.9774,119000.0
2010-06-22 15:10:00,60.99,61.16,60.95,61.13,57100.0,46.9774,47.1084,46.9466,47.0852,57100.0
2010-06-22 15:20:00,61.15,61.16,60.9,60.93,62400.0,47.1006,47.1084,46.9081,46.9312,62400.0
2010-06-22 15:30:00,60.91,60.94,60.76,60.93,112500.0,46.9158,46.9389,46.8003,46.9312,112500.0
2010-06-22 15:40:00,60.92,60.94,60.83,60.9,58900.0,46.9235,46.9389,46.8542,46.9081,58900.0
2010-06-22 15:50:00,60.89,60.89,60.72,60.8,129200.0,46.9004,46.9004,46.7694,46.8311,129200.0
2010-06-23 09:30:00,60.85,60.85,60.64,60.72,31300.0,46.8696,46.8696,46.7078,46.7694,31300.0
2010-06-23 09:40:00,60.68,60.72,60.59,60.66,44100.0,46.7386,46.7694,46.6693,46.7232,44100.0
2010-06-23 09:50:00,60.64,60.79,60.61,60.77,31600.0,46.7078,46.8234,46.6847,46.808,31600.0
2010-06-23 10:00:00,60.76,60.76,60.17,60.26,164700.0,46.8003,46.8003,46.3458,46.4151,164700.0
2010-06-23 10:10:00,60.25,60.41,60.23,60.41,31400.0,46.4074,46.5307,46.392,46.5307,31400.0
2010-06-23 10:20:00,60.4,60.4,60.27,60.28,16700.0,46.523,46.523,46.4228,46.4305,16700.0
2010-06-23 10:30:00,60.27,60.49,60.26,60.44,33500.0,46.4228,46.5923,46.4151,46.5538,33500.0
2010-06-23 10:40:00,60.44,60.53,60.37,60.52,51700.0,46.5538,46.6231,46.4999,46.6154,51700.0
2010-06-23 10:50:00,60.51,60.59,60.49,60.49,18900.0,46.6077,46.6693,46.5923,46.5923,18900.0
2010-06-23 11:00:00,60.51,60.51,60.45,60.49,15600.0,46.6077,46.6077,46.5615,46.5923,15600.0
2010-06-23 11:10:00,60.49,60.51,60.39,60.43,11400.0,46.5923,46.6077,46.5153,46.5461,11400.0
2010-06-23 11:20:00,60.45,60.51,60.44,60.5,19200.0,46.5615,46.6077,46.5538,46.6,19200.0
2010-06-23 11:30:00,60.49,60.51,60.41,60.44,7300.0,46.5923,46.6077,46.5307,46.5538,7300.0
2010-06-23 11:40:00,60.46,60.48,60.42,60.44,47400.0,46.5692,46.5846,46.5384,46.5538,47400.0
2010-06-23 11:50:00,60.41,60.45,60.34,60.4,22300.0,46.5307,46.5615,46.4767,46.523,22300.0
2010-06-23 12:00:00,60.39,60.47,60.38,60.46,23700.0,46.5153,46.5769,46.5076,46.5692,23700.0
2010-06-23 12:10:00,60.45,60.45,60.36,60.43,46800.0,46.5615,46.5615,46.4922,46.5461,46800.0
2010-06-23 12:20:00,60.44,60.47,60.4,60.44,18300.0,46.5538,46.5769,46.523,46.5538,18300.0
2010-06-23 12:30:00,60.44,60.5,60.4,60.46,16400.0,46.5538,46.6,46.523,46.5692,16400.0
2010-06-23 12:40:00,60.46,60.59,60.46,60.58,5700.0,46.5692,46.6693,46.5692,46.6616,5700.0
2010-06-23 12:50:00,60.58,60.62,60.54,60.58,33600.0,46.6616,46.6924,46.6308,46.6616,33600.0
2010-06-23 13:00:00,60.59,60.65,60.55,60.63,26100.0,46.6693,46.7155,46.6385,46.7001,26100.0
2010-06-23 13:10:00,60.64,60.66,60.55,60.58,18400.0,46.7078,46.7232,46.6385,46.6616,18400.0
2010-06-23 13:20:00,60.59,60.63,60.56,60.62,17600.0,46.6693,46.7001,46.6462,46.6924,17600.0
2010-06-23 13:30:00,60.64,60.67,60.62,60.66,17900.0,46.7078,46.7309,46.6924,46.7232,17900.0
2010-06-23 13:40:00,60.66,60.68,60.57,60.61,9900.0,46.7232,46.7386,46.6539,46.6847,9900.0
2010-06-23 13:50:00,60.62,60.7,60.61,60.68,7900.0,46.6924,46.754,46.6847,46.7386,7900.0
2010-06-23 14:00:00,60.67,60.75,60.65,60.72,26100.0,46.7309,46.7925,46.7155,46.7694,26100.0
2010-06-23 14:10:00,60.72,60.73,60.51,60.64,80700.0,46.7694,46.7771,46.6077,46.7078,80700.0
2010-06-23 14:20:00,60.63,60.69,60.45,60.69,88800.0,46.7001,46.7463,46.5615,46.7463,88800.0
2010-06-23 14:30:00,60.7,61.06,60.7,60.87,93300.0,46.754,47.0313,46.754,46.885,93300.0
2010-06-23 14:40:00,60.9,60.9,60.62,60.63,51300.0,46.9081,46.9081,46.6924,46.7001,51300.0
2010-06-23 14:50:00,60.59,60.71,60.53,60.62,61300.0,46.6693,46.7617,46.6231,46.6924,61300.0
2010-06-23 15:00:00,60.61,60.72,60.38,60.4,58500.0,46.6847,46.7694,46.5076,46.523,58500.0
2010-06-23 15:10:00,60.47,60.62,60.45,60.51,97200.0,46.5769,46.6924,46.5615,46.6077,97200.0
2010-06-23 15:20:00,60.48,60.7,60.46,60.66,107300.0,46.5846,46.754,46.5692,46.7232,107300.0
2010-06-23 15:30:00,60.66,60.68,60.5,60.68,41700.0,46.7232,46.7386,46.6,46.7386,41700.0
2010-06-23 15:40:00,60.66,60.8,60.6,60.75,82500.0,46.7232,46.8311,46.677,46.7925,82500.0
2010-06-23 15:50:00,60.74,60.77,60.58,60.6,113100.0,46.7848,46.808,46.6616,46.677,113100.0
2010-06-24 09:30:00,60.34,60.41,60.25,60.26,40500.0,46.4767,46.5307,46.4074,46.4151,40500.0
2010-06-24 09:40:00,60.23,60.28,60.18,60.2,26000.0,46.392,46.4305,46.3535,46.3689,26000.0
2010-06-24 09:50:00,60.17,60.19,59.86,59.92,56200.0,46.3458,46.3612,46.107,46.1532,56200.0
2010-06-24 10:00:00,59.94,60.16,59.94,60.09,55800.0,46.1686,46.3381,46.1686,46.2842,55800.0
2010-06-24 10:10:00,60.08,60.14,59.97,60.09,39900.0,46.2765,46.3227,46.1918,46.2842,39900.0
2010-06-24 10:20:00,60.11,60.25,60.09,60.18,50900.0,46.2996,46.4074,46.2842,46.3535,50900.0
2010-06-24 10:30:00,60.18,60.18,59.99,60.11,41300.0,46.3535,46.3535,46.2072,46.2996,41300.0
2010-06-24 10:40:00,60.11,60.11,59.84,59.99,22700.0,46.2996,46.2996,46.0916,46.2072,22700.0
2010-06-24 10:50:00,59.99,59.99,59.77,59.92,50500.0,46.2072,46.2072,46.0377,46.1532,50500.0
2010-06-24 11:00:00,59.92,59.92,59.64,59.71,21700.0,46.1532,46.1532,45.9376,45.9915,21700.0
2010-06-24 11:10:00,59.72,59.8,59.69,59.75,116500.0,45.9992,46.0608,45.9761,46.0223,116500.0
2010-06-24 11:20:00,59.75,59.85,59.7,59.78,40500.0,46.0223,46.0993,45.9838,46.0454,40500.0
2010-06-24 11:30:00,59.78,59.85,59.73,59.83,51400.0,46.0454,46.0993,46.0069,46.0839,51400.0
2010-06-24 11:40:00,59.83,59.95,59.82,59.94,28500.0,46.0839,46.1764,46.0762,46.1686,28500.0
2010-06-24 11:50:00,59.94,59.95,59.86,59.9,38700.0,46.1686,46.1764,46.107,46.1378,38700.0
2010-06-24 12:00:00,59.93,60.07,59.93,60.0,24100.0,46.1609,46.2688,46.1609,46.2149,24100.0
2010-06-24 12:10:00,59.99,60.02,59.92,59.93,24800.0,46.2072,46.2303,46.1532,46.1609,24800.0
2010-06-24 12:20:00,59.98,60.01,59.86,59.88,15100.0,46.1995,46.2226,46.107,46.1224,15100.0
2010-06-24 12:30:00,59.87,59.9,59.78,59.81,9600.0,46.1147,46.1378,46.0454,46.0685,9600.0
2010-06-24 12:40:00,59.82,59.85,59.75,59.81,20200.0,46.0762,46.0993,46.0223,46.0685,20200.0
2010-06-24 12:50:00,59.84,59.96,59.84,59.93,18300.0,46.0916,46.1841,46.0916,46.1609,18300.0
2010-06-24 13:00:00,59.93,60.0,59.86,59.97,10200.0,46.1609,46.2149,46.107,46.1918,10200.0
2010-06-24 13:10:00,59.97,60.12,59.97,60.03,19600.0,46.1918,46.3073,46.1918,46.238,19600.0
2010-06-24 13:20:00,60.05,60.06,59.95,59.99,23800.0,46.2534,46.2611,46.1764,46.2072,23800.0
2010-06-24 13:30:00,59.98,60.16,59.96,60.09,33800.0,46.1995,46.3381,46.1841,46.2842,33800.0
2010-06-24 13:40:00,60.11,60.16,60.03,60.16,6400.0,46.2996,46.3381,46.238,46.3381,6400.0
2010-06-24 13:50:00,60.15,60.3,60.15,60.27,11500.0,46.3304,46.4459,46.3304,46.4228,11500.0
2010-06-24 14:00:00,60.23,60.24,60.16,60.18,14100.0,46.392,46.3997,46.3381,46.3535,14100.0
2010-06-24 14:10:00,60.18,60.19,60.08,60.11,4900.0,46.3535,46.3612,46.2765,46.2996,4900.0
2010-06-24 14:20:00,60.11,60.14,60.04,60.1,21000.0,46.2996,46.3227,46.2457,46.2919,21000.0
2010-06-24 14:30:00,60.08,60.08,59.9,59.92,35100.0,46.2765,46.2765,46.1378,46.1532,35100.0
2010-06-24 14:40:00,59.91,59.95,59.79,59.81,52000.0,46.1455,46.1764,46.0531,46.0685,52000.0
2010-06-24 14:50:00,59.83,59.84,59.7,59.76,58400.0,46.0839,46.0916,45.9838,46.03,58400.0
2010-06-24 15:00:00,59.76,59.87,59.72,59.72,54400.0,46.03,46.1147,45.9992,45.9992,54400.0
2010-06-24 15:10:00,59.73,59.75,59.46,59.51,197500.0,46.0069,46.0223,45.7989,45.8374,197500.0
2010-06-24 15:20:00,59.51,59.73,59.5,59.68,68600.0,45.8374,46.0069,45.8297,45.9684,68600.0
2010-06-24 15:30:00,59.67,59.73,59.6,59.65,53100.0,45.9607,46.0069,45.9068,45.9453,53100.0
2010-06-24 15:40:00,59.65,59.71,59.59,59.66,110300.0,45.9453,45.9915,45.8991,45.953,110300.0
2010-06-24 15:50:00,59.66,59.68,59.47,59.6,184000.0,45.953,45.9684,45.8066,45.9068,184000.0
2010-06-25 09:30:00,59.72,59.77,59.54,59.65,47600.0,45.9992,46.0377,45.8605,45.9453,47600.0
2010-06-25 09:40:00,59.64,59.71,59.48,59.55,36400.0,45.9376,45.9915,45.8143,45.8683,36400.0
2010-06-25 09:50:00,59.56,59.68,59.41,59.62,123300.0,45.876,45.9684,45.7604,45.9222,123300.0
2010-06-25 10:00:00,59.65,59.81,59.65,59.74,47000.0,45.9453,46.0685,45.9453,46.0146,47000.0
2010-06-25 10:10:00,59.76,59.82,59.63,59.64,43200.0,46.03,46.0762,45.9299,45.9376,43200.0
2010-06-25 10:20:00,59.63,59.66,59.46,59.56,40700.0,45.9299,45.953,45.7989,45.876,40700.0
2010-06-25 10:30:00,59.56,59.57,59.36,59.42,160900.0,45.876,45.8837,45.7219,45.7681,160900.0
2010-06-25 10:40:00,59.41,59.57,59.41,59.52,159900.0,45.7604,45.8837,45.7604,45.8451,159900.0
2010-06-25 10:50:00,59.52,59.54,59.24,59.3,99800.0,45.8451,45.8605,45.6295,45.6757,99800.0
2010-06-25 11:00:00,59.3,59.46,59.3,59.44,222500.0,45.6757,45.7989,45.6757,45.7835,222500.0
2010-06-25 11:10:00,59.45,59.45,59.35,59.39,118100.0,45.7912,45.7912,45.7142,45.745,118100.0
2010-06-25 11:20:00,59.4,59.52,59.3,59.48,106600.0,45.7527,45.8451,45.6757,45.8143,106600.0
2010-06-25 11:30:00,59.49,59.56,59.43,59.43,131900.0,45.822,45.876,45.7758,45.7758,131900.0
2010-06-25 11:40:00,59.44,59.55,59.37,59.55,38400.0,45.7835,45.8683,45.7296,45.8683,38400.0
2010-06-25 11:50:00,59.57,59.65,59.57,59.57,33500.0,45.8837,45.9453,45.8837,45.8837,33500.0
2010-06-25 12:00:00,59.57,59.64,59.5,59.63,30600.0,45.8837,45.9376,45.8297,45.9299,30600.0
2010-06-25 12:10:00,59.62,59.63,59.55,59.6,21400.0,45.9222,45.9299,45.8683,45.9068,21400.0
2010-06-25 12:20:00,59.64,59.71,59.61,59.67,13200.0,45.9376,45.9915,45.9145,45.9607,13200.0
2010-06-25 12:30:00,59.67,59.76,59.67,59.69,26200.0,45.9607,46.03,45.9607,45.9761,26200.0
2010-06-25 12:40:00,59.69,59.73,59.68,59.7,14800.0,45.9761,46.0069,45.9684,45.9838,14800.0
2010-06-25 12:50:00,59.68,59.68,59.55,59.62,20900.0,45.9684,45.9684,45.8683,45.9222,20900.0
2010-06-25 13:00:00,59.61,59.84,59.6,59.84,54200.0,45.9145,46.0916,45.9068,46.0916,54200.0
2010-06-25 13:10:00,59.82,59.86,59.74,59.83,86700.0,46.0762,46.107,46.0146,46.0839,86700.0
2010-06-25 13:20:00,59.83,59.98,59.82,59.98,65700.0,46.0839,46.1995,46.0762,46.1995,65700.0
2010-06-25 13:30:00,60.0,60.15,59.98,60.02,61900.0,46.2149,46.3304,46.1995,46.2303,61900.0
2010-06-25 13:40:00,60.04,60.06,59.95,60.01,61200.0,46.2457,46.2611,46.1764,46.2226,61200.0
2010-06-25 13:50:00,59.99,60.07,59.93,60.06,29800.0,46.2072,46.2688,46.1609,46.2611,29800.0
2010-06-25 14:00:00,60.06,60.09,59.93,59.97,55200.0,46.2611,46.2842,46.1609,46.1918,55200.0
2010-06-25 14:10:00,60.0,60.13,59.98,60.13,109600.0,46.2149,46.315,46.1995,46.315,109600.0
2010-06-25 14:20:00,60.12,60.13,59.99,60.05,38200.0,46.3073,46.315,46.2072,46.2534,38200.0
2010-06-25 14:30:00,60.07,60.07,59.94,60.05,34900.0,46.2688,46.2688,46.1686,46.2534,34900.0
2010-06-25 14:40:00,60.05,60.14,60.0,60.03,35100.0,46.2534,46.3227,46.2149,46.238,35100.0
2010-06-25 14:50:00,60.03,60.1,59.96,60.02,36500.0,46.238,46.2919,46.1841,46.2303,36500.0
2010-06-25 15:00:00,60.0,60.02,59.9,59.97,55900.0,46.2149,46.2303,46.1378,46.1918,55900.0
2010-06-25 15:10:00,59.97,60.01,59.77,59.81,63400.0,46.1918,46.2226,46.0377,46.0685,63400.0
2010-06-25 15:20:00,59.81,59.88,59.78,59.86,59300.0,46.0685,46.1224,46.0454,46.107,59300.0
2010-06-25 15:30:00,59.86,60.06,59.82,60.06,145200.0,46.107,46.2611,46.0762,46.2611,145200.0
2010-06-25 15:40:00,60.06,60.07,59.78,59.86,186200.0,46.2611,46.2688,46.0454,46.107,186200.0
2010-06-25 15:50:00,59.85,59.92,59.67,59.88,590700.0,46.0993,46.1532,45.9607,46.1224,590700.0
2010-06-28 09:30:00,59.97,60.0,59.72,59.74,46300.0,46.1918,46.2149,45.9992,46.0146,46300.0
2010-06-28 09:40:00,59.79,59.79,59.55,59.6,26800.0,46.0531,46.0531,45.8683,45.9068,26800.0
2010-06-28 09:50:00,59.59,59.63,59.44,59.54,38400.0,45.8991,45.9299,45.7835,45.8605,38400.0
2010-06-28 10:00:00,59.55,59.66,59.49,59.54,38800.0,45.8683,45.953,45.822,45.8605,38800.0
2010-06-28 10:10:00,59.56,59.64,59.53,59.59,10700.0,45.876,45.9376,45.8528,45.8991,10700.0
2010-06-28 10:20:00,59.58,59.75,59.58,59.72,15900.0,45.8914,46.0223,45.8914,45.9992,15900.0
2010-06-28 10:30:00,59.75,59.75,59.57,59.63,15700.0,46.0223,46.0223,45.8837,45.9299,15700.0
2010-06-28 10:40:00,59.6,59.8,59.6,59.78,33000.0,45.9068,46.0608,45.9068,46.0454,33000.0
2010-06-28 10:50:00,59.78,59.89,59.77,59.88,10700.0,46.0454,46.1301,46.0377,46.1224,10700.0
2010-06-28 11:00:00,59.91,60.01,59.89,59.99,8500.0,46.1455,46.2226,46.1301,46.2072,8500.0
2010-06-28 11:10:00,59.97,59.99,59.89,59.9,8300.0,46.1918,46.2072,46.1301,46.1378,8300.0
2010-06-28 11:20:00,59.91,60.0,59.87,59.97,10400.0,46.1455,46.2149,46.1147,46.1918,10400.0
2010-06-28 11:30:00,60.0,60.05,59.98,60.02,17300.0,46.2149,46.2534,46.1995,46.2303,17300.0
2010-06-28 11:40:00,60.0,60.09,59.99,60.03,23700.0,46.2149,46.2842,46.2072,46.238,23700.0
2010-06-28 11:50:00,60.02,60.05,59.91,59.91,14800.0,46.2303,46.2534,46.1455,46.1455,14800.0
2010-06-28 12:00:00,59.93,59.94,59.84,59.88,13800.0,46.1609,46.1686,46.0916,46.1224,13800.0
2010-06-28 12:10:00,59.88,59.88,59.77,59.81,22800.0,46.1224,46.1224,46.0377,46.0685,22800.0
2010-06-28 12:20:00,59.84,59.9,59.78,59.89,12700.0,46.0916,46.1378,46.0454,46.1301,12700.0
2010-06-28 12:30:00,59.9,59.92,59.77,59.78,34200.0,46.1378,46.1532,46.0377,46.0454,34200.0
2010-06-28 12:40:00,59.78,59.86,59.73,59.86,12800.0,46.0454,46.107,46.0069,46.107,12800.0
2010-06-28 12:50:00,59.85,59.89,59.82,59.88,15600.0,46.0993,46.1301,46.0762,46.1224,15600.0
2010-06-28 13:00:00,59.88,59.88,59.72,59.75,21400.0,46.1224,46.1224,45.9992,46.0223,21400.0
2010-06-28 13:10:00,59.73,59.73,59.66,59.66,15200.0,46.0069,46.0069,45.953,45.953,15200.0
2010-06-28 13:20:00,59.69,59.77,59.69,59.73,13700.0,45.9761,46.0377,45.9761,46.0069,13700.0
2010-06-28 13:30:00,59.7,59.71,59.63,59.71,36500.0,45.9838,45.9915,45.9299,45.9915,36500.0
2010-06-28 13:40:00,59.69,59.8,59.68,59.79,23500.0,45.9761,46.0608,45.9684,46.0531,23500.0
2010-06-28 13:50:00,59.8,59.83,59.77,59.83,11700.0,46.0608,46.0839,46.0377,46.0839,11700.0
2010-06-28 14:00:00,59.8,59.81,59.76,59.81,8000.0,46.0608,46.0685,46.03,46.0685,8000.0
2010-06-28 14:10:00,59.81,59.86,59.81,59.82,12400.0,46.0685,46.107,46.0685,46.0762,12400.0
2010-06-28 14:20:00,59.83,59.84,59.78,59.81,13400.0,46.0839,46.0916,46.0454,46.0685,13400.0
2010-06-28 14:30:00,59.76,59.84,59.73,59.84,20400.0,46.03,46.0916,46.0069,46.0916,20400.0
2010-06-28 14:40:00,59.84,59.92,59.83,59.9,19100.0,46.0916,46.1532,46.0839,46.1378,19100.0
2010-06-28 14:50:00,59.9,59.92,59.83,59.92,26100.0,46.1378,46.1532,46.0839,46.1532,26100.0
2010-06-28 15:00:00,59.93,59.96,59.88,59.9,26100.0,46.1609,46.1841,46.1224,46.1378,26100.0
2010-06-28 15:10:00,59.91,59.92,59.8,59.89,34900.0,46.1455,46.1532,46.0608,46.1301,34900.0
2010-06-28 15:20:00,59.87,59.88,59.68,59.71,38300.0,46.1147,46.1224,45.9684,45.9915,38300.0
2010-06-28 15:30:00,59.69,59.81,59.67,59.78,35900.0,45.9761,46.0685,45.9607,46.0454,35900.0
2010-06-28 15:40:00,59.78,59.89,59.76,59.82,70200.0,46.0454,46.1301,46.03,46.0762,70200.0
2010-06-28 15:50:00,59.82,59.82,59.62,59.62,122700.0,46.0762,46.0762,45.9222,45.9222,122700.0
2010-06-29 09:30:00,58.81,58.82,58.62,58.67,43100.0,45.2983,45.306,45.1519,45.1904,43100.0
2010-06-29 09:40:00,58.64,58.64,58.35,58.38,36800.0,45.1673,45.1673,44.944,44.9671,36800.0
2010-06-29 09:50:00,58.36,58.49,58.3,58.46,31700.0,44.9517,45.0518,44.9054,45.0287,31700.0
2010-06-29 10:00:00,58.44,58.44,58.03,58.23,176100.0,45.0133,45.0133,44.6975,44.8515,176100.0
2010-06-29 10:10:00,58.22,58.28,58.07,58.16,205100.0,44.8438,44.89,44.7283,44.7976,205100.0
2010-06-29 10:20:00,58.13,58.16,57.82,57.85,59500.0,44.7745,44.7976,44.5357,44.5588,59500.0
2010-06-29 10:30:00,57.83,58.05,57.83,58.04,20700.0,44.5434,44.7129,44.5434,44.7052,20700.0
2010-06-29 10:40:00,58.03,58.09,58.02,58.06,9200.0,44.6975,44.7437,44.6898,44.7206,9200.0
2010-06-29 10:50:00,58.07,58.2,58.03,58.2,16900.0,44.7283,44.8284,44.6975,44.8284,16900.0
2010-06-29 11:00:00,58.2,58.23,58.1,58.23,6600.0,44.8284,44.8515,44.7514,44.8515,6600.0
2010-06-29 11:10:00,58.21,58.33,58.18,58.18,26300.0,44.8361,44.9285,44.813,44.813,26300.0
2010-06-29 11:20:00,58.23,58.24,58.1,58.14,64900.0,44.8515,44.8592,44.7514,44.7822,64900.0
2010-06-29 11:30:00,58.12,58.17,58.07,58.11,44800.0,44.7668,44.8053,44.7283,44.7591,44800.0
2010-06-29 11:40:00,58.11,58.11,58.03,58.11,16800.0,44.7591,44.7591,44.6975,44.7591,16800.0
2010-06-29 11:50:00,58.13,58.16,58.04,58.05,9700.0,44.7745,44.7976,44.7052,44.7129,9700.0
2010-06-29 12:00:00,58.06,58.07,57.93,58.04,19900.0,44.7206,44.7283,44.6205,44.7052,19900.0
2010-06-29 12:10:00,57.99,58.13,57.95,58.06,11100.0,44.6667,44.7745,44.6359,44.7206,11100.0
2010-06-29 12:20:00,58.07,58.18,58.05,58.09,10900.0,44.7283,44.813,44.7129,44.7437,10900.0
2010-06-29 12:30:00,58.07,58.08,57.99,57.99,5000.0,44.7283,44.736,44.6667,44.6667,5000.0
2010-06-29 12:40:00,58.0,58.12,57.97,58.11,17900.0,44.6744,44.7668,44.6513,44.7591,17900.0
2010-06-29 12:50:00,58.11,58.12,58.0,58.03,18000.0,44.7591,44.7668,44.6744,44.6975,18000.0
2010-06-29 13:00:00,58.03,58.07,57.97,58.04,7400.0,44.6975,44.7283,44.6513,44.7052,7400.0
2010-06-29 13:10:00,58.0,58.02,57.93,57.93,15500.0,44.6744,44.6898,44.6205,44.6205,15500.0
2010-06-29 13:20:00,57.96,58.0,57.87,57.93,41200.0,44.6436,44.6744,44.5742,44.6205,41200.0
2010-06-29 13:30:00,57.93,57.93,57.75,57.78,12300.0,44.6205,44.6205,44.4818,44.5049,12300.0
2010-06-29 13:40:00,57.8,57.91,57.8,57.9,44400.0,44.5203,44.605,44.5203,44.5973,44400.0
2010-06-29 13:50:00,57.9,58.0,57.84,58.0,111100.0,44.5973,44.6744,44.5511,44.6744,111100.0
2010-06-29 14:00:00,58.0,58.1,57.95,58.08,48700.0,44.6744,44.7514,44.6359,44.736,48700.0
2010-06-29 14:10:00,58.06,58.15,58.06,58.08,21000.0,44.7206,44.7899,44.7206,44.736,21000.0
2010-06-29 14:20:00,58.07,58.15,58.02,58.08,73600.0,44.7283,44.7899,44.6898,44.736,73600.0
2010-06-29 14:30:00,58.07,58.07,57.93,57.96,116700.0,44.7283,44.7283,44.6205,44.6436,116700.0
2010-06-29 14:40:00,57.98,57.99,57.91,57.94,51100.0,44.659,44.6667,44.605,44.6282,51100.0
2010-06-29 14:50:00,57.92,58.05,57.85,57.87,162400.0,44.6127,44.7129,44.5588,44.5742,162400.0
2010-06-29 15:00:00,57.88,58.04,57.85,57.93,14800.0,44.5819,44.7052,44.5588,44.6205,14800.0
2010-06-29 15:10:00,57.92,57.94,57.76,57.76,60400.0,44.6127,44.6282,44.4895,44.4895,60400.0
2010-06-29 15:20:00,57.75,57.79,57.55,57.64,66800.0,44.4818,44.5126,44.3278,44.3971,66800.0
2010-06-29 15:30:00,57.62,57.8,57.54,57.74,53200.0,44.3817,44.5203,44.3201,44.4741,53200.0
2010-06-29 15:40:00,57.74,57.75,57.42,57.47,63300.0,44.4741,44.4818,44.2276,44.2661,63300.0
2010-06-29 15:50:00,57.47,57.87,57.44,57.77,186800.0,44.2661,44.5742,44.243,44.4972,186800.0
2010-06-30 09:30:00,57.62,57.77,57.6,57.77,46300.0,44.3817,44.4972,44.3663,44.4972,46300.0
2010-06-30 09:40:00,57.8,58.09,57.79,58.02,61400.0,44.5203,44.7437,44.5126,44.6898,61400.0
2010-06-30 09:50:00,58.02,58.09,57.93,57.93,43800.0,44.6898,44.7437,44.6205,44.6205,43800.0
2010-06-30 10:00:00,57.92,57.99,57.86,57.88,31300.0,44.6127,44.6667,44.5665,44.5819,31300.0
2010-06-30 10:10:00,57.88,57.97,57.84,57.93,32900.0,44.5819,44.6513,44.5511,44.6205,32900.0
2010-06-30 10:20:00,57.92,57.93,57.79,57.88,29900.0,44.6127,44.6205,44.5126,44.5819,29900.0
2010-06-30 10:30:00,57.86,58.02,57.84,58.01,8800.0,44.5665,44.6898,44.5511,44.6821,8800.0
2010-06-30 10:40:00,58.03,58.03,57.84,57.9,15100.0,44.6975,44.6975,44.5511,44.5973,15100.0
2010-06-30 10:50:00,57.87,57.89,57.79,57.81,11200.0,44.5742,44.5896,44.5126,44.528,11200.0
2010-06-30 11:00:00,57.81,57.95,57.79,57.84,72900.0,44.528,44.6359,44.5126,44.5511,72900.0
2010-06-30 11:10:00,57.87,58.02,57.87,57.99,21500.0,44.5742,44.6898,44.5742,44.6667,21500.0
2010-06-30 11:20:00,58.0,58.07,57.96,57.98,28000.0,44.6744,44.7283,44.6436,44.659,28000.0
2010-06-30 11:30:00,57.98,58.11,57.98,58.08,29800.0,44.659,44.7591,44.659,44.736,29800.0
2010-06-30 11:40:00,58.1,58.18,58.09,58.15,20100.0,44.7514,44.813,44.7437,44.7899,20100.0
2010-06-30 11:50:00,58.14,58.18,58.07,58.07,28700.0,44.7822,44.813,44.7283,44.7283,28700.0
2010-06-30 12:00:00,58.08,58.1,58.04,58.07,9800.0,44.736,44.7514,44.7052,44.7283,9800.0
2010-06-30 12:10:00,58.09,58.12,58.07,58.12,7000.0,44.7437,44.7668,44.7283,44.7668,7000.0
2010-06-30 12:20:00,58.12,58.12,58.04,58.04,20200.0,44.7668,44.7668,44.7052,44.7052,20200.0
2010-06-30 12:30:00,58.05,58.08,58.01,58.03,13800.0,44.7129,44.736,44.6821,44.6975,13800.0
2010-06-30 12:40:00,58.03,58.06,57.88,57.91,54400.0,44.6975,44.7206,44.5819,44.605,54400.0
2010-06-30 12:50:00,57.93,58.0,57.92,57.96,14000.0,44.6205,44.6744,44.6127,44.6436,14000.0
2010-06-30 13:00:00,57.96,57.99,57.9,57.92,16800.0,44.6436,44.6667,44.5973,44.6127,16800.0
2010-06-30 13:10:00,57.92,57.96,57.91,57.95,12200.0,44.6127,44.6436,44.605,44.6359,12200.0
2010-06-30 13:20:00,57.94,58.04,57.93,58.01,11700.0,44.6282,44.7052,44.6205,44.6821,11700.0
2010-06-30 13:30:00,58.01,58.04,57.88,57.92,30000.0,44.6821,44.7052,44.5819,44.6127,30000.0
2010-06-30 13:40:00,57.91,58.02,57.91,57.96,11700.0,44.605,44.6898,44.605,44.6436,11700.0
2010-06-30 13:50:00,57.94,58.03,57.93,58.0,30900.0,44.6282,44.6975,44.6205,44.6744,30900.0
2010-06-30 14:00:00,57.98,58.06,57.85,57.93,74500.0,44.659,44.7206,44.5588,44.6205,74500.0
2010-06-30 14:10:00,57.93,57.98,57.86,57.89,34300.0,44.6205,44.659,44.5665,44.5896,34300.0
2010-06-30 14:20:00,57.9,57.9,57.73,57.8,30500.0,44.5973,44.5973,44.4664,44.5203,30500.0
2010-06-30 14:30:00,57.78,57.86,57.78,57.85,17600.0,44.5049,44.5665,44.5049,44.5588,17600.0
2010-06-30 14:40:00,57.82,57.84,57.72,57.83,29400.0,44.5357,44.5511,44.4587,44.5434,29400.0
2010-06-30 14:50:00,57.83,57.89,57.81,57.81,14100.0,44.5434,44.5896,44.528,44.528,14100.0
2010-06-30 15:00:00,57.81,57.86,57.79,57.83,20600.0,44.528,44.5665,44.5126,44.5434,20600.0
2010-06-30 15:10:00,57.83,57.85,57.68,57.72,31200.0,44.5434,44.5588,44.4279,44.4587,31200.0
2010-06-30 15:20:00,57.71,57.76,57.54,57.56,62000.0,44.451,44.4895,44.3201,44.3355,62000.0
2010-06-30 15:30:00,57.55,57.55,57.3,57.31,65500.0,44.3278,44.3278,44.1352,44.1429,65500.0
2010-06-30 15:40:00,57.34,57.34,57.07,57.26,112700.0,44.166,44.166,43.958,44.1044,112700.0
2010-06-30 15:50:00,57.24,57.34,57.13,57.15,264000.0,44.089,44.166,44.0043,44.0197,264000.0
2010-07-01 09:30:00,57.21,57.38,57.08,57.34,93200.0,44.0659,44.1968,43.9657,44.166,93200.0
2010-07-01 09:40:00,57.35,57.36,57.13,57.13,68600.0,44.1737,44.1814,44.0043,44.0043,68600.0
2010-07-01 09:50:00,57.15,57.17,56.98,57.01,59700.0,44.0197,44.0351,43.8887,43.9118,59700.0
2010-07-01 10:00:00,57.03,57.03,56.65,56.83,217600.0,43.9272,43.9272,43.6345,43.7732,217600.0
2010-07-01 10:10:00,56.82,56.86,56.49,56.56,111500.0,43.7655,43.7963,43.5113,43.5652,111500.0
2010-07-01 10:20:00,56.54,56.65,56.53,56.61,57300.0,43.5498,43.6345,43.5421,43.6037,57300.0
2010-07-01 10:30:00,56.62,56.62,56.27,56.27,303700.0,43.6114,43.6114,43.3418,43.3418,303700.0
2010-07-01 10:40:00,56.29,56.39,56.11,56.37,105500.0,43.3572,43.4343,43.2186,43.4189,105500.0
2010-07-01 10:50:00,56.36,56.36,56.19,56.25,37200.0,43.4112,43.4112,43.2802,43.3264,37200.0
2010-07-01 11:00:00,56.23,56.23,56.02,56.08,154600.0,43.311,43.311,43.1493,43.1955,154600.0
2010-07-01 11:10:00,56.09,56.26,56.07,56.26,162900.0,43.2032,43.3341,43.1878,43.3341,162900.0
2010-07-01 11:20:00,56.26,56.45,56.21,56.45,28800.0,43.3341,43.4805,43.2956,43.4805,28800.0
2010-07-01 11:30:00,56.44,56.61,56.39,56.58,38000.0,43.4728,43.6037,43.4343,43.5806,38000.0
2010-07-01 11:40:00,56.58,56.66,56.51,56.57,36900.0,43.5806,43.6422,43.5267,43.5729,36900.0
2010-07-01 11:50:00,56.56,56.6,56.45,56.54,28200.0,43.5652,43.596,43.4805,43.5498,28200.0
2010-07-01 12:00:00,56.5,56.53,56.39,56.39,35400.0,43.519,43.5421,43.4343,43.4343,35400.0
2010-07-01 12:10:00,56.38,56.47,56.37,56.45,34300.0,43.4266,43.4959,43.4189,43.4805,34300.0
2010-07-01 12:20:00,56.45,56.49,56.36,56.46,30600.0,43.4805,43.5113,43.4112,43.4882,30600.0
2010-07-01 12:30:00,56.43,56.71,56.43,56.7,56600.0,43.4651,43.6807,43.4651,43.673,56600.0
2010-07-01 12:40:00,56.69,57.05,56.69,56.91,158500.0,43.6653,43.9426,43.6653,43.8348,158500.0
2010-07-01 12:50:00,56.92,57.01,56.76,56.81,51400.0,43.8425,43.9118,43.7193,43.7578,51400.0
2010-07-01 13:00:00,56.81,56.83,56.75,56.79,35600.0,43.7578,43.7732,43.7116,43.7424,35600.0
2010-07-01 13:10:00,56.8,56.89,56.68,56.89,41700.0,43.7501,43.8194,43.6576,43.8194,41700.0
2010-07-01 13:20:00,56.9,56.96,56.8,56.81,92300.0,43.8271,43.8733,43.7501,43.7578,92300.0
2010-07-01 13:30:00,56.81,57.08,56.81,57.08,33300.0,43.7578,43.9657,43.7578,43.9657,33300.0
2010-07-01 13:40:00,57.06,57.06,56.8,56.84,67100.0,43.9503,43.9503,43.7501,43.7809,67100.0
2010-07-01 13:50:00,56.88,57.03,56.84,57.0,74600.0,43.8117,43.9272,43.7809,43.9041,74600.0
2010-07-01 14:00:00,56.97,57.02,56.92,56.92,52700.0,43.881,43.9195,43.8425,43.8425,52700.0
2010-07-01 14:10:00,56.9,57.17,56.9,57.09,35900.0,43.8271,44.0351,43.8271,43.9734,35900.0
2010-07-01 14:20:00,57.06,57.06,56.91,56.95,41800.0,43.9503,43.9503,43.8348,43.8656,41800.0
2010-07-01 14:30:00,56.98,57.01,56.86,56.92,34700.0,43.8887,43.9118,43.7963,43.8425,34700.0
2010-07-01 14:40:00,56.92,56.92,56.66,56.68,50200.0,43.8425,43.8425,43.6422,43.6576,50200.0
2010-07-01 14:50:00,56.7,56.79,56.61,56.79,31800.0,43.673,43.7424,43.6037,43.7424,31800.0
2010-07-01 15:00:00,56.8,57.01,56.8,56.98,44500.0,43.7501,43.9118,43.7501,43.8887,44500.0
2010-07-01 15:10:00,56.97,56.99,56.83,56.86,156400.0,43.881,43.8964,43.7732,43.7963,156400.0
2010-07-01 15:20:00,56.86,56.95,56.73,56.95,52400.0,43.7963,43.8656,43.6962,43.8656,52400.0
2010-07-01 15:30:00,56.95,57.09,56.88,57.04,88300.0,43.8656,43.9734,43.8117,43.9349,88300.0
2010-07-01 15:40:00,57.0,57.07,56.83,56.84,64100.0,43.9041,43.958,43.7732,43.7809,64100.0
2010-07-01 15:50:00,56.84,57.07,56.76,56.96,132600.0,43.7809,43.958,43.7193,43.8733,132600.0
2010-07-02 09:30:00,56.87,57.01,56.74,56.95,72100.0,44.0345,44.143,43.9339,44.0965,72100.0
2010-07-02 09:40:00,56.96,56.99,56.73,56.73,86600.0,44.1042,44.1275,43.9261,43.9261,86600.0
2010-07-02 09:50:00,56.7,56.78,56.63,56.77,69000.0,43.9029,43.9649,43.8487,43.9571,69000.0
2010-07-02 10:00:00,56.76,56.76,56.5,56.67,100600.0,43.9494,43.9494,43.7481,43.8797,100600.0
2010-07-02 10:10:00,56.71,56.84,56.66,56.8,36200.0,43.9107,44.0113,43.8719,43.9803,36200.0
2010-07-02 10:20:00,56.82,56.87,56.71,56.72,25700.0,43.9958,44.0345,43.9107,43.9184,25700.0
2010-07-02 10:30:00,56.72,56.73,56.61,56.68,17400.0,43.9184,43.9261,43.8332,43.8874,17400.0
2010-07-02 10:40:00,56.69,56.75,56.63,56.7,19100.0,43.8952,43.9416,43.8487,43.9029,19100.0
2010-07-02 10:50:00,56.69,56.69,56.54,56.54,41400.0,43.8952,43.8952,43.779,43.779,41400.0
2010-07-02 11:00:00,56.52,56.58,56.47,56.56,50000.0,43.7635,43.81,43.7248,43.7945,50000.0
2010-07-02 11:10:00,56.56,56.63,56.48,56.48,31600.0,43.7945,43.8487,43.7326,43.7326,31600.0
2010-07-02 11:20:00,56.48,56.52,56.4,56.4,34300.0,43.7326,43.7635,43.6706,43.6706,34300.0
2010-07-02 11:30:00,56.39,56.42,56.17,56.17,24500.0,43.6629,43.6861,43.4925,43.4925,24500.0
2010-07-02 11:40:00,56.17,56.28,56.12,56.27,26700.0,43.4925,43.5777,43.4538,43.57,26700.0
2010-07-02 11:50:00,56.31,56.35,56.24,56.31,16700.0,43.6009,43.6319,43.5467,43.6009,16700.0
2010-07-02 12:00:00,56.29,56.38,56.24,56.38,7100.0,43.5855,43.6551,43.5467,43.6551,7100.0
2010-07-02 12:10:00,56.4,56.43,56.26,56.29,15400.0,43.6706,43.6939,43.5622,43.5855,15400.0
2010-07-02 12:20:00,56.29,56.36,56.27,56.34,10900.0,43.5855,43.6397,43.57,43.6242,10900.0
2010-07-02 12:30:00,56.33,56.37,56.22,56.26,6200.0,43.6164,43.6474,43.5313,43.5622,6200.0
2010-07-02 12:40:00,56.29,56.32,56.18,56.26,26200.0,43.5855,43.6087,43.5003,43.5622,26200.0
2010-07-02 12:50:00,56.25,56.27,56.16,56.17,29200.0,43.5545,43.57,43.4848,43.4925,29200.0
2010-07-02 13:00:00,56.18,56.21,56.04,56.21,70700.0,43.5003,43.5235,43.3919,43.5235,70700.0
2010-07-02 13:10:00,56.21,56.26,56.19,56.25,19600.0,43.5235,43.5622,43.508,43.5545,19600.0
2010-07-02 13:20:00,56.26,56.26,56.14,56.14,31500.0,43.5622,43.5622,43.4693,43.4693,31500.0
2010-07-02 13:30:00,56.13,56.28,56.13,56.24,10800.0,43.4616,43.5777,43.4616,43.5467,10800.0
2010-07-02 13:40:00,56.22,56.32,56.18,56.3,9800.0,43.5313,43.6087,43.5003,43.5932,9800.0
2010-07-02 13:50:00,56.32,56.37,56.28,56.36,40400.0,43.6087,43.6474,43.5777,43.6397,40400.0
2010-07-02 14:00:00,56.35,56.38,56.28,56.3,6500.0,43.6319,43.6551,43.5777,43.5932,6500.0
2010-07-02 14:10:00,56.25,56.31,56.23,56.31,29500.0,43.5545,43.6009,43.539,43.6009,29500.0
2010-07-02 14:20:00,56.31,56.34,56.24,56.29,8900.0,43.6009,43.6242,43.5467,43.5855,8900.0
2010-07-02 14:30:00,56.27,56.31,56.2,56.28,14500.0,43.57,43.6009,43.5158,43.5777,14500.0
2010-07-02 14:40:00,56.31,56.31,56.25,56.25,14400.0,43.6009,43.6009,43.5545,43.5545,14400.0
2010-07-02 14:50:00,56.21,56.34,56.21,56.34,7300.0,43.5235,43.6242,43.5235,43.6242,7300.0
2010-07-02 15:00:00,56.31,56.48,56.3,56.48,17300.0,43.6009,43.7326,43.5932,43.7326,17300.0
2010-07-02 15:10:00,56.49,56.49,56.38,56.43,21000.0,43.7403,43.7403,43.6551,43.6939,21000.0
2010-07-02 15:20:00,56.44,56.59,56.42,56.59,17400.0,43.7016,43.8177,43.6861,43.8177,17400.0
2010-07-02 15:30:00,56.51,56.72,56.5,56.72,18400.0,43.7558,43.9184,43.7481,43.9184,18400.0
2010-07-02 15:40:00,56.73,56.83,56.67,56.73,23700.0,43.9261,44.0036,43.8797,43.9261,23700.0
2010-07-02 15:50:00,56.72,56.74,56.38,56.38,118900.0,43.9184,43.9339,43.6551,43.6551,118900.0
2010-07-06 09:30:00,57.15,57.21,57.08,57.08,72900.0,44.2514,44.2978,44.1972,44.1972,72900.0
2010-07-06 09:40:00,57.08,57.17,57.07,57.17,16400.0,44.1972,44.2668,44.1894,44.2668,16400.0
2010-07-06 09:50:00,57.2,57.31,57.19,57.23,68400.0,44.2901,44.3752,44.2823,44.3133,68400.0
2010-07-06 10:00:00,57.24,57.46,57.09,57.43,76900.0,44.321,44.4914,44.2049,44.4682,76900.0
2010-07-06 10:10:00,57.46,57.53,57.43,57.47,19600.0,44.4914,44.5456,44.4682,44.4991,19600.0
2010-07-06 10:20:00,57.47,57.48,57.36,57.41,24900.0,44.4991,44.5069,44.414,44.4527,24900.0
2010-07-06 10:30:00,57.4,57.45,57.34,57.43,8600.0,44.4449,44.4836,44.3985,44.4682,8600.0
2010-07-06 10:40:00,57.45,57.46,57.36,57.38,10900.0,44.4836,44.4914,44.414,44.4294,10900.0
2010-07-06 10:50:00,57.36,57.41,57.33,57.33,12200.0,44.414,44.4527,44.3907,44.3907,12200.0
2010-07-06 11:00:00,57.32,57.38,57.28,57.3,11400.0,44.383,44.4294,44.352,44.3675,11400.0
2010-07-06 11:10:00,57.29,57.34,57.22,57.22,10400.0,44.3598,44.3985,44.3056,44.3056,10400.0
2010-07-06 11:20:00,57.24,57.25,57.15,57.16,15400.0,44.321,44.3288,44.2514,44.2591,15400.0
2010-07-06 11:30:00,57.17,57.31,57.17,57.29,9100.0,44.2668,44.3752,44.2668,44.3598,9100.0
2010-07-06 11:40:00,57.26,57.3,57.23,57.28,29400.0,44.3365,44.3675,44.3133,44.352,29400.0
2010-07-06 11:50:00,57.27,57.31,57.21,57.27,10900.0,44.3443,44.3752,44.2978,44.3443,10900.0
2010-07-06 12:00:00,57.29,57.37,57.28,57.36,7800.0,44.3598,44.4217,44.352,44.414,7800.0
2010-07-06 12:10:00,57.35,57.35,57.18,57.18,12200.0,44.4062,44.4062,44.2746,44.2746,12200.0
2010-07-06 12:20:00,57.25,57.25,57.04,57.08,34400.0,44.3288,44.3288,44.1662,44.1972,34400.0
2010-07-06 12:30:00,57.08,57.13,57.03,57.12,18700.0,44.1972,44.2359,44.1584,44.2281,18700.0
2010-07-06 12:40:00,57.11,57.11,56.9,56.9,34200.0,44.2204,44.2204,44.0578,44.0578,34200.0
2010-07-06 12:50:00,56.89,56.91,56.77,56.81,30300.0,44.05,44.0655,43.9571,43.9881,30300.0
2010-07-06 13:00:00,56.85,56.91,56.83,56.88,8500.0,44.0191,44.0655,44.0036,44.0423,8500.0
2010-07-06 13:10:00,56.85,56.88,56.72,56.75,14700.0,44.0191,44.0423,43.9184,43.9416,14700.0
2010-07-06 13:20:00,56.76,56.88,56.73,56.88,14800.0,43.9494,44.0423,43.9261,44.0423,14800.0
2010-07-06 13:30:00,56.86,56.9,56.73,56.73,13700.0,44.0268,44.0578,43.9261,43.9261,13700.0
2010-07-06 13:40:00,56.73,56.75,56.54,56.58,11100.0,43.9261,43.9416,43.779,43.81,11100.0
2010-07-06 13:50:00,56.61,56.63,56.43,56.44,14400.0,43.8332,43.8487,43.6939,43.7016,14400.0
2010-07-06 14:00:00,56.51,56.56,56.37,56.4,17800.0,43.7558,43.7945,43.6474,43.6706,17800.0
2010-07-06 14:10:00,56.39,56.45,56.27,56.41,29400.0,43.6629,43.7093,43.57,43.6784,29400.0
2010-07-06 14:20:00,56.4,56.56,56.38,56.54,31000.0,43.6706,43.7945,43.6551,43.779,31000.0
2010-07-06 14:30:00,56.51,56.63,56.51,56.61,15400.0,43.7558,43.8487,43.7558,43.8332,15400.0
2010-07-06 14:40:00,56.57,56.58,56.44,56.5,28300.0,43.8023,43.81,43.7016,43.7481,28300.0
2010-07-06 14:50:00,56.48,56.58,56.4,56.4,19900.0,43.7326,43.81,43.6706,43.6706,19900.0
2010-07-06 15:00:00,56.4,56.49,56.25,56.34,15500.0,43.6706,43.7403,43.5545,43.6242,15500.0
2010-07-06 15:10:00,56.32,56.46,56.23,56.27,22700.0,43.6087,43.7171,43.539,43.57,22700.0
2010-07-06 15:20:00,56.25,56.34,56.14,56.31,39800.0,43.5545,43.6242,43.4693,43.6009,39800.0
2010-07-06 15:30:00,56.32,56.41,56.28,56.35,32100.0,43.6087,43.6784,43.5777,43.6319,32100.0
2010-07-06 15:40:00,56.34,56.63,56.34,56.45,52500.0,43.6242,43.8487,43.6242,43.7093,52500.0
2010-07-06 15:50:00,56.46,56.66,56.39,56.65,138300.0,43.7171,43.8719,43.6629,43.8642,138300.0
2010-07-07 09:30:00,56.79,56.99,56.76,56.95,89100.0,43.9726,44.1275,43.9494,44.0965,89100.0
2010-07-07 09:40:00,56.96,57.01,56.87,56.89,9500.0,44.1042,44.143,44.0345,44.05,9500.0
2010-07-07 09:50:00,56.88,57.09,56.88,57.08,24300.0,44.0423,44.2049,44.0423,44.1972,24300.0
2010-07-07 10:00:00,57.15,57.29,57.1,57.24,13500.0,44.2514,44.3598,44.2126,44.321,13500.0
2010-07-07 10:10:00,57.25,57.36,57.24,57.25,15400.0,44.3288,44.414,44.321,44.3288,15400.0
2010-07-07 10:20:00,57.24,57.26,57.18,57.21,15400.0,44.321,44.3365,44.2746,44.2978,15400.0
2010-07-07 10:30:00,57.21,57.44,57.21,57.4,15100.0,44.2978,44.4759,44.2978,44.4449,15100.0
2010-07-07 10:40:00,57.44,57.53,57.35,57.52,22500.0,44.4759,44.5456,44.4062,44.5378,22500.0
2010-07-07 10:50:00,57.56,57.66,57.53,57.61,10900.0,44.5688,44.6462,44.5456,44.6075,10900.0
2010-07-07 11:00:00,57.61,57.63,57.54,57.55,8100.0,44.6075,44.623,44.5533,44.5611,8100.0
2010-07-07 11:10:00,57.57,57.61,57.43,57.45,19500.0,44.5766,44.6075,44.4682,44.4836,19500.0
2010-07-07 11:20:00,57.4,57.52,57.38,57.52,25700.0,44.4449,44.5378,44.4294,44.5378,25700.0
2010-07-07 11:30:00,57.52,57.63,57.48,57.62,18600.0,44.5378,44.623,44.5069,44.6153,18600.0
2010-07-07 11:40:00,57.59,57.59,57.4,57.43,74900.0,44.592,44.592,44.4449,44.4682,74900.0
2010-07-07 11:50:00,57.4,57.44,57.35,57.42,3300.0,44.4449,44.4759,44.4062,44.4604,3300.0
2010-07-07 12:00:00,57.42,57.48,57.42,57.47,18300.0,44.4604,44.5069,44.4604,44.4991,18300.0
2010-07-07 12:10:00,57.45,57.55,57.44,57.46,14600.0,44.4836,44.5611,44.4759,44.4914,14600.0
2010-07-07 12:20:00,57.45,57.53,57.44,57.51,11000.0,44.4836,44.5456,44.4759,44.5301,11000.0
2010-07-07 12:30:00,57.55,57.58,57.53,57.53,12800.0,44.5611,44.5843,44.5456,44.5456,12800.0
2010-07-07 12:40:00,57.52,57.6,57.5,57.58,6400.0,44.5378,44.5998,44.5224,44.5843,6400.0
2010-07-07 12:50:00,57.58,57.62,57.55,57.55,11700.0,44.5843,44.6153,44.5611,44.5611,11700.0
2010-07-07 13:00:00,57.57,57.63,57.56,57.61,7800.0,44.5766,44.623,44.5688,44.6075,7800.0
2010-07-07 13:10:00,57.62,57.87,57.6,57.82,29700.0,44.6153,44.8089,44.5998,44.7701,29700.0
2010-07-07 13:20:00,57.82,57.88,57.77,57.86,9700.0,44.7701,44.8166,44.7314,44.8011,9700.0
2010-07-07 13:30:00,57.85,57.85,57.77,57.79,2300.0,44.7934,44.7934,44.7314,44.7469,2300.0
2010-07-07 13:40:00,57.79,57.86,57.76,57.86,21800.0,44.7469,44.8011,44.7237,44.8011,21800.0
2010-07-07 13:50:00,57.84,57.94,57.82,57.89,16900.0,44.7856,44.8631,44.7701,44.8243,16900.0
2010-07-07 14:00:00,57.89,57.96,57.89,57.94,5400.0,44.8243,44.8785,44.8243,44.8631,5400.0
2010-07-07 14:10:00,57.92,58.0,57.91,57.95,17600.0,44.8476,44.9095,44.8398,44.8708,17600.0
2010-07-07 14:20:00,57.92,57.93,57.89,57.9,12800.0,44.8476,44.8553,44.8243,44.8321,12800.0
2010-07-07 14:30:00,57.88,57.88,57.84,57.85,2600.0,44.8166,44.8166,44.7856,44.7934,2600.0
2010-07-07 14:40:00,57.85,57.94,57.85,57.9,10000.0,44.7934,44.8631,44.7934,44.8321,10000.0
2010-07-07 14:50:00,57.88,58.01,57.88,58.0,22800.0,44.8166,44.9173,44.8166,44.9095,22800.0
2010-07-07 15:00:00,58.02,58.02,57.92,57.96,14600.0,44.925,44.925,44.8476,44.8785,14600.0
2010-07-07 15:10:00,57.97,58.14,57.97,58.11,15100.0,44.8863,45.0179,44.8863,44.9947,15100.0
2010-07-07 15:20:00,58.11,58.22,58.08,58.19,16000.0,44.9947,45.0799,44.9715,45.0566,16000.0
2010-07-07 15:30:00,58.2,58.32,58.18,58.29,38400.0,45.0644,45.1573,45.0489,45.1341,38400.0
2010-07-07 15:40:00,58.28,58.42,58.24,58.4,59200.0,45.1263,45.2347,45.0953,45.2192,59200.0
2010-07-07 15:50:00,58.39,58.53,58.38,58.46,54400.0,45.2115,45.3199,45.2037,45.2657,54400.0
2010-07-08 09:30:00,58.97,59.11,58.85,59.09,32100.0,45.6606,45.769,45.5677,45.7535,32100.0
2010-07-08 09:40:00,59.08,59.08,58.81,58.84,17000.0,45.7458,45.7458,45.5367,45.5599,17000.0
2010-07-08 09:50:00,58.85,58.9,58.72,58.84,247100.0,45.5677,45.6064,45.467,45.5599,247100.0
2010-07-08 10:00:00,58.81,58.9,58.69,58.73,17300.0,45.5367,45.6064,45.4438,45.4747,17300.0
2010-07-08 10:10:00,58.75,58.85,58.72,58.85,18600.0,45.4902,45.5677,45.467,45.5677,18600.0
2010-07-08 10:20:00,58.85,58.94,58.85,58.93,14600.0,45.5677,45.6374,45.5677,45.6296,14600.0
2010-07-08 10:30:00,58.93,58.93,58.79,58.81,11700.0,45.6296,45.6296,45.5212,45.5367,11700.0
2010-07-08 10:40:00,58.82,58.83,58.71,58.81,19500.0,45.5444,45.5522,45.4593,45.5367,19500.0
2010-07-08 10:50:00,58.81,58.81,58.66,58.7,23700.0,45.5367,45.5367,45.4205,45.4515,23700.0
2010-07-08 11:00:00,58.65,58.66,58.54,58.64,28500.0,45.4128,45.4205,45.3276,45.4051,28500.0
2010-07-08 11:10:00,58.63,58.7,58.58,58.69,18500.0,45.3973,45.4515,45.3586,45.4438,18500.0
2010-07-08 11:20:00,58.69,58.73,58.6,58.62,31500.0,45.4438,45.4747,45.3741,45.3896,31500.0
2010-07-08 11:30:00,58.62,58.72,58.59,58.68,6900.0,45.3896,45.467,45.3663,45.436,6900.0
2010-07-08 11:40:00,58.67,58.67,58.51,58.55,7000.0,45.4283,45.4283,45.3044,45.3354,7000.0
2010-07-08 11:50:00,58.54,58.56,58.43,58.51,52000.0,45.3276,45.3431,45.2425,45.3044,52000.0
2010-07-08 12:00:00,58.51,58.61,58.47,58.59,10000.0,45.3044,45.3818,45.2734,45.3663,10000.0
2010-07-08 12:10:00,58.6,58.62,58.53,58.62,6000.0,45.3741,45.3896,45.3199,45.3896,6000.0
2010-07-08 12:20:00,58.61,58.67,58.58,58.65,6300.0,45.3818,45.4283,45.3586,45.4128,6300.0
2010-07-08 12:30:00,58.62,58.62,58.55,58.57,3200.0,45.3896,45.3896,45.3354,45.3509,3200.0
2010-07-08 12:40:00,58.58,58.59,58.53,58.59,8200.0,45.3586,45.3663,45.3199,45.3663,8200.0
2010-07-08 12:50:00,58.62,58.63,58.52,58.56,14300.0,45.3896,45.3973,45.3121,45.3431,14300.0
2010-07-08 13:00:00,58.55,58.66,58.55,58.66,3500.0,45.3354,45.4205,45.3354,45.4205,3500.0
2010-07-08 13:10:00,58.71,58.76,58.65,58.75,7200.0,45.4593,45.498,45.4128,45.4902,7200.0
2010-07-08 13:20:00,58.75,58.8,58.66,58.68,12000.0,45.4902,45.529,45.4205,45.436,12000.0
2010-07-08 13:30:00,58.67,58.74,58.67,58.68,10300.0,45.4283,45.4825,45.4283,45.436,10300.0
2010-07-08 13:40:00,58.68,58.73,58.66,58.73,7300.0,45.436,45.4747,45.4205,45.4747,7300.0
2010-07-08 13:50:00,58.74,58.74,58.57,58.6,15100.0,45.4825,45.4825,45.3509,45.3741,15100.0
2010-07-08 14:00:00,58.59,58.63,58.56,58.57,9200.0,45.3663,45.3973,45.3431,45.3509,9200.0
2010-07-08 14:10:00,58.55,58.56,58.39,58.45,14300.0,45.3354,45.3431,45.2115,45.2579,14300.0
2010-07-08 14:20:00,58.39,58.5,58.37,58.48,111400.0,45.2115,45.2967,45.196,45.2812,111400.0
2010-07-08 14:30:00,58.53,58.55,58.47,58.51,5500.0,45.3199,45.3354,45.2734,45.3044,5500.0
2010-07-08 14:40:00,58.51,58.63,58.5,58.63,9000.0,45.3044,45.3973,45.2967,45.3973,9000.0
2010-07-08 14:50:00,58.61,58.71,58.58,58.69,18200.0,45.3818,45.4593,45.3586,45.4438,18200.0
2010-07-08 15:00:00,58.68,58.68,58.53,58.55,31900.0,45.436,45.436,45.3199,45.3354,31900.0
2010-07-08 15:10:00,58.54,58.68,58.52,58.68,6300.0,45.3276,45.436,45.3121,45.436,6300.0
2010-07-08 15:20:00,58.7,58.8,58.7,58.8,4100.0,45.4515,45.529,45.4515,45.529,4100.0
2010-07-08 15:30:00,58.83,58.97,58.83,58.96,5500.0,45.5522,45.6606,45.5522,45.6528,5500.0
2010-07-08 15:40:00,58.99,59.05,58.89,58.95,26800.0,45.6761,45.7225,45.5986,45.6451,26800.0
2010-07-08 15:50:00,58.97,59.03,58.88,59.03,59700.0,45.6606,45.707,45.5909,45.707,59700.0
2010-07-09 09:30:00,59.05,59.1,58.94,59.1,21100.0,45.7225,45.7612,45.6374,45.7612,21100.0
2010-07-09 09:40:00,59.15,59.16,59.08,59.09,17100.0,45.8,45.8077,45.7458,45.7535,17100.0
2010-07-09 09:50:00,59.08,59.13,58.98,59.07,18500.0,45.7458,45.7845,45.6683,45.738,18500.0
2010-07-09 10:00:00,59.07,59.23,59.05,59.09,20900.0,45.738,45.8619,45.7225,45.7535,20900.0
2010-07-09 10:10:00,59.08,59.22,59.06,59.22,15000.0,45.7458,45.8542,45.7303,45.8542,15000.0
2010-07-09 10:20:00,59.22,59.29,59.17,59.22,43300.0,45.8542,45.9084,45.8154,45.8542,43300.0
2010-07-09 10:30:00,59.22,59.32,59.18,59.3,12000.0,45.8542,45.9316,45.8232,45.9161,12000.0
2010-07-09 10:40:00,59.29,59.36,59.2,59.2,24900.0,45.9084,45.9626,45.8387,45.8387,24900.0
2010-07-09 10:50:00,59.21,59.26,59.15,59.15,8700.0,45.8464,45.8851,45.8,45.8,8700.0
2010-07-09 11:00:00,59.16,59.21,59.11,59.11,6200.0,45.8077,45.8464,45.769,45.769,6200.0
2010-07-09 11:10:00,59.1,59.13,59.04,59.09,13900.0,45.7612,45.7845,45.7148,45.7535,13900.0
2010-07-09 11:20:00,59.1,59.12,59.04,59.1,7500.0,45.7612,45.7767,45.7148,45.7612,7500.0
2010-07-09 11:30:00,59.1,59.17,59.09,59.16,6900.0,45.7612,45.8154,45.7535,45.8077,6900.0
2010-07-09 11:40:00,59.17,59.22,59.15,59.15,7500.0,45.8154,45.8542,45.8,45.8,7500.0
2010-07-09 11:50:00,59.15,59.18,59.11,59.13,12600.0,45.8,45.8232,45.769,45.7845,12600.0
2010-07-09 12:00:00,59.11,59.18,59.11,59.18,11400.0,45.769,45.8232,45.769,45.8232,11400.0
2010-07-09 12:10:00,59.2,59.2,59.13,59.16,5400.0,45.8387,45.8387,45.7845,45.8077,5400.0
2010-07-09 12:20:00,59.18,59.21,59.17,59.19,3800.0,45.8232,45.8464,45.8154,45.8309,3800.0
2010-07-09 12:30:00,59.18,59.19,59.1,59.12,16500.0,45.8232,45.8309,45.7612,45.7767,16500.0
2010-07-09 12:40:00,59.1,59.16,59.1,59.16,11600.0,45.7612,45.8077,45.7612,45.8077,11600.0
2010-07-09 12:50:00,59.16,59.21,59.16,59.19,4800.0,45.8077,45.8464,45.8077,45.8309,4800.0
2010-07-09 13:00:00,59.17,59.23,59.14,59.22,10900.0,45.8154,45.8619,45.7922,45.8542,10900.0
2010-07-09 13:10:00,59.2,59.2,59.15,59.17,3200.0,45.8387,45.8387,45.8,45.8154,3200.0
2010-07-09 13:20:00,59.18,59.19,59.13,59.17,9100.0,45.8232,45.8309,45.7845,45.8154,9100.0
2010-07-09 13:30:00,59.16,59.22,59.14,59.21,6900.0,45.8077,45.8542,45.7922,45.8464,6900.0
2010-07-09 13:40:00,59.19,59.23,59.16,59.17,10100.0,45.8309,45.8619,45.8077,45.8154,10100.0
2010-07-09 13:50:00,59.2,59.24,59.2,59.24,5300.0,45.8387,45.8696,45.8387,45.8696,5300.0
2010-07-09 14:00:00,59.25,59.29,59.2,59.2,9200.0,45.8774,45.9084,45.8387,45.8387,9200.0
2010-07-09 14:10:00,59.2,59.21,59.15,59.21,12600.0,45.8387,45.8464,45.8,45.8464,12600.0
2010-07-09 14:20:00,59.21,59.24,59.18,59.21,8100.0,45.8464,45.8696,45.8232,45.8464,8100.0
2010-07-09 14:30:00,59.21,59.25,59.18,59.2,9800.0,45.8464,45.8774,45.8232,45.8387,9800.0
2010-07-09 14:40:00,59.21,59.28,59.21,59.26,6700.0,45.8464,45.9006,45.8464,45.8851,6700.0
2010-07-09 14:50:00,59.28,59.45,59.26,59.44,10300.0,45.9006,46.0322,45.8851,46.0245,10300.0
2010-07-09 15:00:00,59.41,59.44,59.38,59.38,6600.0,46.0013,46.0245,45.978,45.978,6600.0
2010-07-09 15:10:00,59.38,59.45,59.38,59.41,13700.0,45.978,46.0322,45.978,46.0013,13700.0
2010-07-09 15:20:00,59.43,59.46,59.32,59.33,8200.0,46.0168,46.04,45.9316,45.9393,8200.0
2010-07-09 15:30:00,59.34,59.44,59.31,59.43,13100.0,45.9471,46.0245,45.9238,46.0168,13100.0
2010-07-09 15:40:00,59.44,59.5,59.42,59.46,19000.0,46.0245,46.071,46.009,46.04,19000.0
2010-07-09 15:50:00,59.46,59.51,59.42,59.5,56000.0,46.04,46.0787,46.009,46.071,56000.0
2010-07-12 09:30:00,59.33,59.46,59.24,59.43,32700.0,45.9393,46.04,45.8696,46.0168,32700.0
2010-07-12 09:40:00,59.5,59.66,59.5,59.59,20600.0,46.071,46.1949,46.071,46.1406,20600.0
2010-07-12 09:50:00,59.56,59.62,59.52,59.62,9100.0,46.1174,46.1639,46.0864,46.1639,9100.0
2010-07-12 10:00:00,59.62,59.65,59.53,59.53,37500.0,46.1639,46.1871,46.0942,46.0942,37500.0
2010-07-12 10:10:00,59.51,59.54,59.47,59.54,23700.0,46.0787,46.1019,46.0477,46.1019,23700.0
2010-07-12 10:20:00,59.53,59.53,59.37,59.38,10300.0,46.0942,46.0942,45.9703,45.978,10300.0
2010-07-12 10:30:00,59.35,59.45,59.34,59.43,24100.0,45.9548,46.0322,45.9471,46.0168,24100.0
2010-07-12 10:40:00,59.44,59.45,59.29,59.32,17900.0,46.0245,46.0322,45.9084,45.9316,17900.0
2010-07-12 10:50:00,59.31,59.32,59.24,59.3,14000.0,45.9238,45.9316,45.8696,45.9161,14000.0
2010-07-12 11:00:00,59.3,59.3,59.06,59.06,17200.0,45.9161,45.9161,45.7303,45.7303,17200.0
2010-07-12 11:10:00,59.05,59.21,59.05,59.2,21400.0,45.7225,45.8464,45.7225,45.8387,21400.0
2010-07-12 11:20:00,59.19,59.24,59.14,59.2,12000.0,45.8309,45.8696,45.7922,45.8387,12000.0
2010-07-12 11:30:00,59.2,59.25,59.19,59.21,9700.0,45.8387,45.8774,45.8309,45.8464,9700.0
2010-07-12 11:40:00,59.21,59.25,59.21,59.22,5000.0,45.8464,45.8774,45.8464,45.8542,5000.0
2010-07-12 11:50:00,59.21,59.26,59.18,59.22,3200.0,45.8464,45.8851,45.8232,45.8542,3200.0
2010-07-12 12:00:00,59.23,59.35,59.23,59.35,6100.0,45.8619,45.9548,45.8619,45.9548,6100.0
2010-07-12 12:10:00,59.36,59.42,59.35,59.39,5600.0,45.9626,46.009,45.9548,45.9858,5600.0
2010-07-12 12:20:00,59.39,59.39,59.34,59.34,12100.0,45.9858,45.9858,45.9471,45.9471,12100.0
2010-07-12 12:30:00,59.32,59.42,59.3,59.42,10800.0,45.9316,46.009,45.9161,46.009,10800.0
2010-07-12 12:40:00,59.49,59.49,59.35,59.37,9300.0,46.0632,46.0632,45.9548,45.9703,9300.0
2010-07-12 12:50:00,59.35,59.42,59.28,59.28,30900.0,45.9548,46.009,45.9006,45.9006,30900.0
2010-07-12 13:00:00,59.25,59.35,59.25,59.34,4300.0,45.8774,45.9548,45.8774,45.9471,4300.0
2010-07-12 13:10:00,59.34,59.46,59.32,59.45,18500.0,45.9471,46.04,45.9316,46.0322,18500.0
2010-07-12 13:20:00,59.44,59.47,59.42,59.47,3400.0,46.0245,46.0477,46.009,46.0477,3400.0
2010-07-12 13:30:00,59.46,59.51,59.42,59.44,20200.0,46.04,46.0787,46.009,46.0245,20200.0
2010-07-12 13:40:00,59.46,59.47,59.38,59.41,3600.0,46.04,46.0477,45.978,46.0013,3600.0
2010-07-12 13:50:00,59.45,59.52,59.45,59.52,3700.0,46.0322,46.0864,46.0322,46.0864,3700.0
2010-07-12 14:00:00,59.51,59.53,59.42,59.44,7900.0,46.0787,46.0942,46.009,46.0245,7900.0
2010-07-12 14:10:00,59.45,59.48,59.39,59.39,8000.0,46.0322,46.0555,45.9858,45.9858,8000.0
2010-07-12 14:20:00,59.37,59.41,59.35,59.38,6800.0,45.9703,46.0013,45.9548,45.978,6800.0
2010-07-12 14:30:00,59.39,59.39,59.32,59.39,12400.0,45.9858,45.9858,45.9316,45.9858,12400.0
2010-07-12 14:40:00,59.41,59.48,59.39,59.47,11700.0,46.0013,46.0555,45.9858,46.0477,11700.0
2010-07-12 14:50:00,59.5,59.5,59.38,59.42,11000.0,46.071,46.071,45.978,46.009,11000.0
2010-07-12 15:00:00,59.45,59.45,59.31,59.33,15100.0,46.0322,46.0322,45.9238,45.9393,15100.0
2010-07-12 15:10:00,59.34,59.47,59.32,59.43,22000.0,45.9471,46.0477,45.9316,46.0168,22000.0
2010-07-12 15:20:00,59.42,59.49,59.4,59.47,5900.0,46.009,46.0632,45.9935,46.0477,5900.0
2010-07-12 15:30:00,59.46,59.49,59.39,59.49,17500.0,46.04,46.0632,45.9858,46.0632,17500.0
2010-07-12 15:40:00,59.49,59.54,59.45,59.45,20400.0,46.0632,46.1019,46.0322,46.0322,20400.0
2010-07-12 15:50:00,59.45,59.5,59.42,59.5,43500.0,46.0322,46.071,46.009,46.071,43500.0
2010-07-13 09:30:00,60.12,60.22,60.06,60.2,16100.0,46.551,46.6285,46.5046,46.613,16100.0
2010-07-13 09:40:00,60.22,60.27,60.02,60.03,35400.0,46.6285,46.6672,46.4736,46.4813,35400.0
2010-07-13 09:50:00,60.05,60.17,60.03,60.13,17900.0,46.4968,46.5897,46.4813,46.5588,17900.0
2010-07-13 10:00:00,60.16,60.36,60.16,60.29,8600.0,46.582,46.7369,46.582,46.6827,8600.0
2010-07-13 10:10:00,60.27,60.29,60.23,60.26,13000.0,46.6672,46.6827,46.6362,46.6594,13000.0
2010-07-13 10:20:00,60.3,60.31,60.24,60.24,7200.0,46.6904,46.6981,46.6439,46.6439,7200.0
2010-07-13 10:30:00,60.26,60.26,60.13,60.19,18800.0,46.6594,46.6594,46.5588,46.6052,18800.0
2010-07-13 10:40:00,60.18,60.19,60.12,60.17,13300.0,46.5975,46.6052,46.551,46.5897,13300.0
2010-07-13 10:50:00,60.21,60.23,60.18,60.18,8700.0,46.6207,46.6362,46.5975,46.5975,8700.0
2010-07-13 11:00:00,60.17,60.31,60.16,60.31,5200.0,46.5897,46.6981,46.582,46.6981,5200.0
2010-07-13 11:10:00,60.29,60.34,60.29,60.29,7200.0,46.6827,46.7214,46.6827,46.6827,7200.0
2010-07-13 11:20:00,60.26,60.32,60.26,60.31,4600.0,46.6594,46.7059,46.6594,46.6981,4600.0
2010-07-13 11:30:00,60.33,60.53,60.33,60.51,13200.0,46.7136,46.8685,46.7136,46.853,13200.0
2010-07-13 11:40:00,60.5,60.53,60.42,60.42,11800.0,46.8453,46.8685,46.7833,46.7833,11800.0
2010-07-13 11:50:00,60.43,60.47,60.37,60.39,37900.0,46.7911,46.822,46.7446,46.7601,37900.0
2010-07-13 12:00:00,60.39,60.44,60.38,60.39,470100.0,46.7601,46.7988,46.7523,46.7601,470100.0
2010-07-13 12:10:00,60.41,60.45,60.41,60.44,20900.0,46.7756,46.8065,46.7756,46.7988,20900.0
2010-07-13 12:20:00,60.44,60.5,60.39,60.49,102200.0,46.7988,46.8453,46.7601,46.8375,102200.0
2010-07-13 12:30:00,60.48,60.52,60.48,60.48,7100.0,46.8298,46.8608,46.8298,46.8298,7100.0
2010-07-13 12:40:00,60.46,60.46,60.39,60.4,2400.0,46.8143,46.8143,46.7601,46.7678,2400.0
2010-07-13 12:50:00,60.42,60.46,60.41,60.42,4800.0,46.7833,46.8143,46.7756,46.7833,4800.0
2010-07-13 13:00:00,60.38,60.47,60.38,60.47,16100.0,46.7523,46.822,46.7523,46.822,16100.0
2010-07-13 13:10:00,60.45,60.46,60.27,60.29,50200.0,46.8065,46.8143,46.6672,46.6827,50200.0
2010-07-13 13:20:00,60.27,60.31,60.24,60.27,99200.0,46.6672,46.6981,46.6439,46.6672,99200.0
2010-07-13 13:30:00,60.3,60.37,60.27,60.35,72000.0,46.6904,46.7446,46.6672,46.7291,72000.0
2010-07-13 13:40:00,60.36,60.37,60.31,60.31,10600.0,46.7369,46.7446,46.6981,46.6981,10600.0
2010-07-13 13:50:00,60.31,60.31,60.22,60.28,77000.0,46.6981,46.6981,46.6285,46.6749,77000.0
2010-07-13 14:00:00,60.28,60.4,60.27,60.36,22100.0,46.6749,46.7678,46.6672,46.7369,22100.0
2010-07-13 14:10:00,60.35,60.44,60.35,60.42,188500.0,46.7291,46.7988,46.7291,46.7833,188500.0
2010-07-13 14:20:00,60.41,60.42,60.34,60.36,8100.0,46.7756,46.7833,46.7214,46.7369,8100.0
2010-07-13 14:30:00,60.36,60.47,60.36,60.44,6400.0,46.7369,46.822,46.7369,46.7988,6400.0
2010-07-13 14:40:00,60.44,60.49,60.44,60.46,7000.0,46.7988,46.8375,46.7988,46.8143,7000.0
2010-07-13 14:50:00,60.46,60.49,60.43,60.49,9900.0,46.8143,46.8375,46.7911,46.8375,9900.0
2010-07-13 15:00:00,60.5,60.58,60.5,60.53,14900.0,46.8453,46.9072,46.8453,46.8685,14900.0
2010-07-13 15:10:00,60.53,60.6,60.53,60.58,23500.0,46.8685,46.9227,46.8685,46.9072,23500.0
2010-07-13 15:20:00,60.58,60.59,60.51,60.59,6300.0,46.9072,46.915,46.853,46.915,6300.0
2010-07-13 15:30:00,60.59,60.6,60.53,60.6,5700.0,46.915,46.9227,46.8685,46.9227,5700.0
2010-07-13 15:40:00,60.61,60.67,60.59,60.61,35800.0,46.9304,46.9769,46.915,46.9304,35800.0
2010-07-13 15:50:00,60.6,60.64,60.42,60.45,78000.0,46.9227,46.9537,46.7833,46.8065,78000.0
2010-07-14 09:30:00,60.28,60.34,60.17,60.25,27800.0,46.6749,46.7214,46.5897,46.6517,27800.0
2010-07-14 09:40:00,60.22,60.33,60.14,60.3,24200.0,46.6285,46.7136,46.5665,46.6904,24200.0
2010-07-14 09:50:00,60.31,60.32,60.16,60.19,30800.0,46.6981,46.7059,46.582,46.6052,30800.0
2010-07-14 10:00:00,60.19,60.21,60.07,60.21,25700.0,46.6052,46.6207,46.5123,46.6207,25700.0
2010-07-14 10:10:00,60.2,60.26,60.19,60.25,17700.0,46.613,46.6594,46.6052,46.6517,17700.0
2010-07-14 10:20:00,60.29,60.38,60.29,60.32,10700.0,46.6827,46.7523,46.6827,46.7059,10700.0
2010-07-14 10:30:00,60.33,60.41,60.28,60.3,18800.0,46.7136,46.7756,46.6749,46.6904,18800.0
2010-07-14 10:40:00,60.29,60.44,60.29,60.39,14900.0,46.6827,46.7988,46.6827,46.7601,14900.0
2010-07-14 10:50:00,60.39,60.43,60.31,60.37,10900.0,46.7601,46.7911,46.6981,46.7446,10900.0
2010-07-14 11:00:00,60.41,60.48,60.35,60.44,526600.0,46.7756,46.8298,46.7291,46.7988,526600.0
2010-07-14 11:10:00,60.43,60.54,60.38,60.54,45500.0,46.7911,46.8762,46.7523,46.8762,45500.0
2010-07-14 11:20:00,60.54,60.56,60.5,60.54,4800.0,46.8762,46.8917,46.8453,46.8762,4800.0
2010-07-14 11:30:00,60.55,60.59,60.54,60.57,12600.0,46.884,46.915,46.8762,46.8995,12600.0
2010-07-14 11:40:00,60.57,60.66,60.55,60.64,25600.0,46.8995,46.9692,46.884,46.9537,25600.0
2010-07-14 11:50:00,60.65,60.66,60.6,60.6,5400.0,46.9614,46.9692,46.9227,46.9227,5400.0
2010-07-14 12:00:00,60.57,60.58,60.55,60.56,8700.0,46.8995,46.9072,46.884,46.8917,8700.0
2010-07-14 12:10:00,60.58,60.58,60.52,60.57,8300.0,46.9072,46.9072,46.8608,46.8995,8300.0
2010-07-14 12:20:00,60.58,60.59,60.55,60.58,16700.0,46.9072,46.915,46.884,46.9072,16700.0
2010-07-14 12:30:00,60.57,60.61,60.57,60.6,4100.0,46.8995,46.9304,46.8995,46.9227,4100.0
2010-07-14 12:40:00,60.6,60.6,60.57,60.57,2000.0,46.9227,46.9227,46.8995,46.8995,2000.0
2010-07-14 12:50:00,60.56,60.56,60.47,60.49,3600.0,46.8917,46.8917,46.822,46.8375,3600.0
2010-07-14 13:00:00,60.51,60.51,60.46,60.46,20800.0,46.853,46.853,46.8143,46.8143,20800.0
2010-07-14 13:10:00,60.46,60.52,60.45,60.52,5700.0,46.8143,46.8608,46.8065,46.8608,5700.0
2010-07-14 13:20:00,60.5,60.55,60.47,60.49,16300.0,46.8453,46.884,46.822,46.8375,16300.0
2010-07-14 13:30:00,60.5,60.53,60.48,60.48,12300.0,46.8453,46.8685,46.8298,46.8298,12300.0
2010-07-14 13:40:00,60.46,60.49,60.39,60.39,20600.0,46.8143,46.8375,46.7601,46.7601,20600.0
2010-07-14 13:50:00,60.39,60.39,60.29,60.34,8900.0,46.7601,46.7601,46.6827,46.7214,8900.0
2010-07-14 14:00:00,60.33,60.34,60.13,60.22,44800.0,46.7136,46.7214,46.5588,46.6285,44800.0
2010-07-14 14:10:00,60.2,60.24,60.11,60.21,26300.0,46.613,46.6439,46.5433,46.6207,26300.0
2010-07-14 14:20:00,60.2,60.21,60.0,60.09,123600.0,46.613,46.6207,46.4581,46.5278,123600.0
2010-07-14 14:30:00,60.1,60.19,60.07,60.16,78700.0,46.5355,46.6052,46.5123,46.582,78700.0
2010-07-14 14:40:00,60.15,60.22,60.13,60.2,15500.0,46.5743,46.6285,46.5588,46.613,15500.0
2010-07-14 14:50:00,60.2,60.25,60.19,60.23,36200.0,46.613,46.6517,46.6052,46.6362,36200.0
2010-07-14 15:00:00,60.26,60.33,60.21,60.23,24300.0,46.6594,46.7136,46.6207,46.6362,24300.0
2010-07-14 15:10:00,60.23,60.33,60.18,60.31,28000.0,46.6362,46.7136,46.5975,46.6981,28000.0
2010-07-14 15:20:00,60.3,60.4,60.29,60.35,15700.0,46.6904,46.7678,46.6827,46.7291,15700.0
2010-07-14 15:30:00,60.34,60.36,60.27,60.31,16200.0,46.7214,46.7369,46.6672,46.6981,16200.0
2010-07-14 15:40:00,60.28,60.34,60.17,60.34,116300.0,46.6749,46.7214,46.5897,46.7214,116300.0
2010-07-14 15:50:00,60.35,60.45,60.31,60.45,72700.0,46.7291,46.8065,46.6981,46.8065,72700.0
2010-07-15 09:30:00,60.38,60.42,60.32,60.35,30500.0,46.7523,46.7833,46.7059,46.7291,30500.0
2010-07-15 09:40:00,60.32,60.32,60.18,60.24,13000.0,46.7059,46.7059,46.5975,46.6439,13000.0
2010-07-15 09:50:00,60.24,60.34,60.21,60.31,44000.0,46.6439,46.7214,46.6207,46.6981,44000.0
2010-07-15 10:00:00,60.3,60.31,59.92,59.95,103600.0,46.6904,46.6981,46.3962,46.4194,103600.0
2010-07-15 10:10:00,59.91,59.91,59.65,59.69,77400.0,46.3884,46.3884,46.1871,46.2181,77400.0
2010-07-15 10:20:00,59.69,59.81,59.62,59.81,43500.0,46.2181,46.311,46.1639,46.311,43500.0
2010-07-15 10:30:00,59.8,59.87,59.72,59.87,6300.0,46.3033,46.3575,46.2413,46.3575,6300.0
2010-07-15 10:40:00,59.85,59.9,59.76,59.88,43200.0,46.342,46.3807,46.2723,46.3652,43200.0
2010-07-15 10:50:00,59.86,59.89,59.83,59.85,15400.0,46.3497,46.3729,46.3265,46.342,15400.0
2010-07-15 11:00:00,59.85,59.89,59.75,59.77,19900.0,46.342,46.3729,46.2645,46.28,19900.0
2010-07-15 11:10:00,59.8,59.9,59.8,59.88,2200.0,46.3033,46.3807,46.3033,46.3652,2200.0
2010-07-15 11:20:00,59.88,59.97,59.88,59.97,24900.0,46.3652,46.4349,46.3652,46.4349,24900.0
2010-07-15 11:30:00,59.98,60.0,59.9,60.0,34400.0,46.4426,46.4581,46.3807,46.4581,34400.0
2010-07-15 11:40:00,59.99,59.99,59.93,59.93,15700.0,46.4504,46.4504,46.4039,46.4039,15700.0
2010-07-15 11:50:00,59.91,59.98,59.87,59.88,48500.0,46.3884,46.4426,46.3575,46.3652,48500.0
2010-07-15 12:00:00,59.85,59.88,59.83,59.85,126200.0,46.342,46.3652,46.3265,46.342,126200.0
2010-07-15 12:10:00,59.83,59.9,59.83,59.86,2500.0,46.3265,46.3807,46.3265,46.3497,2500.0
2010-07-15 12:20:00,59.84,59.84,59.77,59.8,4500.0,46.3342,46.3342,46.28,46.3033,4500.0
2010-07-15 12:30:00,59.78,59.82,59.77,59.8,14900.0,46.2878,46.3187,46.28,46.3033,14900.0
2010-07-15 12:40:00,59.81,59.85,59.76,59.84,5300.0,46.311,46.342,46.2723,46.3342,5300.0
2010-07-15 12:50:00,59.85,59.91,59.83,59.86,2000.0,46.342,46.3884,46.3265,46.3497,2000.0
2010-07-15 13:00:00,59.87,60.0,59.87,60.0,11000.0,46.3575,46.4581,46.3575,46.4581,11000.0
2010-07-15 13:10:00,59.99,60.09,59.95,60.08,22300.0,46.4504,46.5278,46.4194,46.5201,22300.0
2010-07-15 13:20:00,60.1,60.2,60.1,60.14,8200.0,46.5355,46.613,46.5355,46.5665,8200.0
2010-07-15 13:30:00,60.16,60.19,60.08,60.1,9200.0,46.582,46.6052,46.5201,46.5355,9200.0
2010-07-15 13:40:00,60.09,60.13,60.07,60.13,9200.0,46.5278,46.5588,46.5123,46.5588,9200.0
2010-07-15 13:50:00,60.12,60.12,60.06,60.08,1200.0,46.551,46.551,46.5046,46.5201,1200.0
2010-07-15 14:00:00,60.05,60.18,60.05,60.05,10300.0,46.4968,46.5975,46.4968,46.4968,10300.0
2010-07-15 14:10:00,60.05,60.12,60.04,60.12,3200.0,46.4968,46.551,46.4891,46.551,3200.0
2010-07-15 14:20:00,60.17,60.23,60.1,60.22,19600.0,46.5897,46.6362,46.5355,46.6285,19600.0
2010-07-15 14:30:00,60.26,60.26,60.15,60.2,66100.0,46.6594,46.6594,46.5743,46.613,66100.0
2010-07-15 14:40:00,60.2,60.25,60.15,60.23,57500.0,46.613,46.6517,46.5743,46.6362,57500.0
2010-07-15 14:50:00,60.22,60.25,60.13,60.15,51200.0,46.6285,46.6517,46.5588,46.5743,51200.0
2010-07-15 15:00:00,60.16,60.18,60.02,60.03,16300.0,46.582,46.5975,46.4736,46.4813,16300.0
2010-07-15 15:10:00,60.01,60.01,59.89,59.95,46800.0,46.4659,46.4659,46.3729,46.4194,46800.0
2010-07-15 15:20:00,59.93,60.09,59.89,60.09,75000.0,46.4039,46.5278,46.3729,46.5278,75000.0
2010-07-15 15:30:00,60.1,60.36,60.1,60.32,55000.0,46.5355,46.7369,46.5355,46.7059,55000.0
2010-07-15 15:40:00,60.33,60.58,60.27,60.47,95900.0,46.7136,46.9072,46.6672,46.822,95900.0
2010-07-15 15:50:00,60.48,60.63,60.46,60.49,150800.0,46.8298,46.9459,46.8143,46.8375,150800.0
2010-07-16 09:30:00,60.08,60.16,59.98,59.98,29600.0,46.5201,46.582,46.4426,46.4426,29600.0
2010-07-16 09:40:00,59.97,60.01,59.75,59.79,30700.0,46.4349,46.4659,46.2645,46.2955,30700.0
2010-07-16 09:50:00,59.8,59.85,59.45,59.55,546500.0,46.3033,46.342,46.0322,46.1097,546500.0
2010-07-16 10:00:00,59.52,59.56,59.27,59.34,149000.0,46.0864,46.1174,45.8929,45.9471,149000.0
2010-07-16 10:10:00,59.32,59.48,59.32,59.47,56600.0,45.9316,46.0555,45.9316,46.0477,56600.0
2010-07-16 10:20:00,59.48,59.5,59.4,59.46,41500.0,46.0555,46.071,45.9935,46.04,41500.0
2010-07-16 10:30:00,59.46,59.49,59.38,59.46,31300.0,46.04,46.0632,45.978,46.04,31300.0
2010-07-16 10:40:00,59.44,59.55,59.41,59.49,21100.0,46.0245,46.1097,46.0013,46.0632,21100.0
2010-07-16 10:50:00,59.46,59.57,59.46,59.55,16900.0,46.04,46.1252,46.04,46.1097,16900.0
2010-07-16 11:00:00,59.56,59.58,59.42,59.43,18100.0,46.1174,46.1329,46.009,46.0168,18100.0
2010-07-16 11:10:00,59.45,59.46,59.4,59.4,2900.0,46.0322,46.04,45.9935,45.9935,2900.0
2010-07-16 11:20:00,59.37,59.39,59.23,59.37,26300.0,45.9703,45.9858,45.8619,45.9703,26300.0
2010-07-16 11:30:00,59.33,59.35,59.2,59.3,100700.0,45.9393,45.9548,45.8387,45.9161,100700.0
2010-07-16 11:40:00,59.28,59.33,59.25,59.26,12000.0,45.9006,45.9393,45.8774,45.8851,12000.0
2010-07-16 11:50:00,59.27,59.27,59.18,59.18,10400.0,45.8929,45.8929,45.8232,45.8232,10400.0
2010-07-16 12:00:00,59.17,59.21,59.15,59.2,20900.0,45.8154,45.8464,45.8,45.8387,20900.0
2010-07-16 12:10:00,59.24,59.27,59.04,59.04,25100.0,45.8696,45.8929,45.7148,45.7148,25100.0
2010-07-16 12:20:00,59.07,59.16,59.07,59.14,16000.0,45.738,45.8077,45.738,45.7922,16000.0
2010-07-16 12:30:00,59.14,59.18,59.09,59.12,11400.0,45.7922,45.8232,45.7535,45.7767,11400.0
2010-07-16 12:40:00,59.15,59.19,59.12,59.18,4300.0,45.8,45.8309,45.7767,45.8232,4300.0
2010-07-16 12:50:00,59.15,59.18,59.03,59.07,15700.0,45.8,45.8232,45.707,45.738,15700.0
2010-07-16 13:00:00,59.07,59.12,59.02,59.11,36100.0,45.738,45.7767,45.6993,45.769,36100.0
2010-07-16 13:10:00,59.08,59.14,59.04,59.12,36100.0,45.7458,45.7922,45.7148,45.7767,36100.0
2010-07-16 13:20:00,59.13,59.13,58.99,59.02,61700.0,45.7845,45.7845,45.6761,45.6993,61700.0
2010-07-16 13:30:00,59.02,59.2,59.01,59.13,14900.0,45.6993,45.8387,45.6916,45.7845,14900.0
2010-07-16 13:40:00,59.13,59.13,58.95,59.04,179100.0,45.7845,45.7845,45.6451,45.7148,179100.0
2010-07-16 13:50:00,59.03,59.03,58.92,58.99,37000.0,45.707,45.707,45.6219,45.6761,37000.0
2010-07-16 14:00:00,58.97,59.05,58.97,59.04,31100.0,45.6606,45.7225,45.6606,45.7148,31100.0
2010-07-16 14:10:00,59.03,59.07,58.92,58.94,35000.0,45.707,45.738,45.6219,45.6374,35000.0
2010-07-16 14:20:00,58.93,59.02,58.92,58.97,12300.0,45.6296,45.6993,45.6219,45.6606,12300.0
2010-07-16 14:30:00,58.98,59.01,58.91,58.95,32800.0,45.6683,45.6916,45.6141,45.6451,32800.0
2010-07-16 14:40:00,58.94,59.0,58.89,58.94,24700.0,45.6374,45.6838,45.5986,45.6374,24700.0
2010-07-16 14:50:00,58.93,58.95,58.87,58.92,19700.0,45.6296,45.6451,45.5832,45.6219,19700.0
2010-07-16 15:00:00,58.9,58.97,58.87,58.89,80000.0,45.6064,45.6606,45.5832,45.5986,80000.0
2010-07-16 15:10:00,58.87,58.87,58.8,58.81,71500.0,45.5832,45.5832,45.529,45.5367,71500.0
2010-07-16 15:20:00,58.81,58.81,58.65,58.72,32500.0,45.5367,45.5367,45.4128,45.467,32500.0
2010-07-16 15:30:00,58.73,58.91,58.73,58.83,13300.0,45.4747,45.6141,45.4747,45.5522,13300.0
2010-07-16 15:40:00,58.82,58.88,58.67,58.7,31100.0,45.5444,45.5909,45.4283,45.4515,31100.0
2010-07-16 15:50:00,58.7,58.87,58.68,58.74,81600.0,45.4515,45.5832,45.436,45.4825,81600.0
2010-07-19 09:30:00,59.0,59.11,58.96,59.0,16500.0,45.6838,45.769,45.6528,45.6838,16500.0
2010-07-19 09:40:00,58.99,59.16,58.96,59.11,33700.0,45.6761,45.8077,45.6528,45.769,33700.0
2010-07-19 09:50:00,59.11,59.17,59.08,59.08,17400.0,45.769,45.8154,45.7458,45.7458,17400.0
2010-07-19 10:00:00,59.08,59.09,58.89,58.89,16800.0,45.7458,45.7535,45.5986,45.5986,16800.0
2010-07-19 10:10:00,58.9,58.9,58.83,58.84,2300.0,45.6064,45.6064,45.5522,45.5599,2300.0
2010-07-19 10:20:00,58.86,58.86,58.63,58.64,26000.0,45.5754,45.5754,45.3973,45.4051,26000.0
2010-07-19 10:30:00,58.6,58.73,58.59,58.73,7800.0,45.3741,45.4747,45.3663,45.4747,7800.0
2010-07-19 10:40:00,58.62,58.68,58.54,58.58,12500.0,45.3896,45.436,45.3276,45.3586,12500.0
2010-07-19 10:50:00,58.5,58.63,58.5,58.63,6900.0,45.2967,45.3973,45.2967,45.3973,6900.0
2010-07-19 11:00:00,58.61,58.77,58.61,58.76,2100.0,45.3818,45.5057,45.3818,45.498,2100.0
2010-07-19 11:10:00,58.74,58.82,58.72,58.8,6200.0,45.4825,45.5444,45.467,45.529,6200.0
2010-07-19 11:20:00,58.79,58.85,58.79,58.82,2300.0,45.5212,45.5677,45.5212,45.5444,2300.0
2010-07-19 11:30:00,58.81,58.81,58.71,58.71,700.0,45.5367,45.5367,45.4593,45.4593,700.0
2010-07-19 11:40:00,58.73,58.75,58.72,58.74,2900.0,45.4747,45.4902,45.467,45.4825,2900.0
2010-07-19 11:50:00,58.74,58.74,58.74,58.74,0.0,45.4825,45.4825,45.4825,45.4825,0.0
2010-07-19 12:00:00,58.83,58.83,58.73,58.77,6300.0,45.5522,45.5522,45.4747,45.5057,6300.0
2010-07-19 12:10:00,58.77,58.78,58.7,58.78,4900.0,45.5057,45.5135,45.4515,45.5135,4900.0
2010-07-19 12:20:00,58.8,58.89,58.79,58.89,12500.0,45.529,45.5986,45.5212,45.5986,12500.0
2010-07-19 12:30:00,58.88,58.94,58.83,58.92,4100.0,45.5909,45.6374,45.5522,45.6219,4100.0
2010-07-19 12:40:00,58.93,58.99,58.9,58.98,8800.0,45.6296,45.6761,45.6064,45.6683,8800.0
2010-07-19 12:50:00,58.98,59.04,58.9,58.93,7900.0,45.6683,45.7148,45.6064,45.6296,7900.0
2010-07-19 13:00:00,58.94,58.95,58.91,58.93,4400.0,45.6374,45.6451,45.6141,45.6296,4400.0
2010-07-19 13:10:00,58.91,58.92,58.78,58.81,7400.0,45.6141,45.6219,45.5135,45.5367,7400.0
2010-07-19 13:20:00,58.81,58.84,58.79,58.79,3000.0,45.5367,45.5599,45.5212,45.5212,3000.0
2010-07-19 13:30:00,58.81,58.89,58.8,58.8,3300.0,45.5367,45.5986,45.529,45.529,3300.0
2010-07-19 13:40:00,58.81,58.81,58.75,58.79,3700.0,45.5367,45.5367,45.4902,45.5212,3700.0
2010-07-19 13:50:00,58.79,58.81,58.77,58.77,5900.0,45.5212,45.5367,45.5057,45.5057,5900.0
2010-07-19 14:00:00,58.79,58.83,58.79,58.8,6000.0,45.5212,45.5522,45.5212,45.529,6000.0
2010-07-19 14:10:00,58.85,58.98,58.85,58.98,2000.0,45.5677,45.6683,45.5677,45.6683,2000.0
2010-07-19 14:20:00,58.96,58.98,58.93,58.96,1100.0,45.6528,45.6683,45.6296,45.6528,1100.0
2010-07-19 14:30:00,58.95,58.98,58.93,58.98,4300.0,45.6451,45.6683,45.6296,45.6683,4300.0
2010-07-19 14:40:00,58.98,59.14,58.98,59.14,6500.0,45.6683,45.7922,45.6683,45.7922,6500.0
2010-07-19 14:50:00,59.13,59.2,59.07,59.09,8200.0,45.7845,45.8387,45.738,45.7535,8200.0
2010-07-19 15:00:00,59.07,59.26,59.07,59.24,8500.0,45.738,45.8851,45.738,45.8696,8500.0
2010-07-19 15:10:00,59.27,59.29,59.22,59.22,2400.0,45.8929,45.9084,45.8542,45.8542,2400.0
2010-07-19 15:20:00,59.17,59.17,58.99,59.03,16900.0,45.8154,45.8154,45.6761,45.707,16900.0
2010-07-19 15:30:00,59.01,59.07,58.93,58.97,40700.0,45.6916,45.738,45.6296,45.6606,40700.0
2010-07-19 15:40:00,58.97,59.11,58.94,59.05,150700.0,45.6606,45.769,45.6374,45.7225,150700.0
2010-07-19 15:50:00,59.05,59.14,59.01,59.12,104400.0,45.7225,45.7922,45.6916,45.7767,104400.0
2010-07-20 09:30:00,58.34,58.46,58.26,58.34,96800.0,45.1728,45.2657,45.1108,45.1728,96800.0
2010-07-20 09:40:00,58.34,58.55,58.32,58.48,73100.0,45.1728,45.3354,45.1573,45.2812,73100.0
2010-07-20 09:50:00,58.49,58.67,58.49,58.58,77700.0,45.2889,45.4283,45.2889,45.3586,77700.0
2010-07-20 10:00:00,58.58,58.65,58.46,58.51,57500.0,45.3586,45.4128,45.2657,45.3044,57500.0
2010-07-20 10:10:00,58.5,58.64,58.43,58.64,58000.0,45.2967,45.4051,45.2425,45.4051,58000.0
2010-07-20 10:20:00,58.65,58.75,58.64,58.66,32900.0,45.4128,45.4902,45.4051,45.4205,32900.0
2010-07-20 10:30:00,58.65,58.78,58.61,58.71,36500.0,45.4128,45.5135,45.3818,45.4593,36500.0
2010-07-20 10:40:00,58.7,58.79,58.68,58.75,26400.0,45.4515,45.5212,45.436,45.4902,26400.0
2010-07-20 10:50:00,58.75,58.78,58.66,58.69,38100.0,45.4902,45.5135,45.4205,45.4438,38100.0
2010-07-20 11:00:00,58.7,58.87,58.7,58.86,21900.0,45.4515,45.5832,45.4515,45.5754,21900.0
2010-07-20 11:10:00,58.85,58.99,58.84,58.98,13300.0,45.5677,45.6761,45.5599,45.6683,13300.0
2010-07-20 11:20:00,58.98,58.98,58.93,58.95,14400.0,45.6683,45.6683,45.6296,45.6451,14400.0
2010-07-20 11:30:00,58.96,58.98,58.86,58.86,25400.0,45.6528,45.6683,45.5754,45.5754,25400.0
2010-07-20 11:40:00,58.84,58.87,58.82,58.87,5500.0,45.5599,45.5832,45.5444,45.5832,5500.0
2010-07-20 11:50:00,58.88,58.88,58.77,58.78,8800.0,45.5909,45.5909,45.5057,45.5135,8800.0
2010-07-20 12:00:00,58.8,58.89,58.77,58.86,10000.0,45.529,45.5986,45.5057,45.5754,10000.0
2010-07-20 12:10:00,58.84,58.85,58.73,58.75,3700.0,45.5599,45.5677,45.4747,45.4902,3700.0
2010-07-20 12:20:00,58.74,58.77,58.72,58.76,21800.0,45.4825,45.5057,45.467,45.498,21800.0
2010-07-20 12:30:00,58.75,58.81,58.75,58.76,17200.0,45.4902,45.5367,45.4902,45.498,17200.0
2010-07-20 12:40:00,58.75,58.9,58.75,58.9,7000.0,45.4902,45.6064,45.4902,45.6064,7000.0
2010-07-20 12:50:00,58.87,58.91,58.85,58.88,6000.0,45.5832,45.6141,45.5677,45.5909,6000.0
2010-07-20 13:00:00,58.91,58.97,58.9,58.95,28900.0,45.6141,45.6606,45.6064,45.6451,28900.0
2010-07-20 13:10:00,58.94,58.95,58.86,58.95,19400.0,45.6374,45.6451,45.5754,45.6451,19400.0
2010-07-20 13:20:00,58.96,59.01,58.95,58.99,58100.0,45.6528,45.6916,45.6451,45.6761,58100.0
2010-07-20 13:30:00,59.0,59.22,58.98,59.22,25400.0,45.6838,45.8542,45.6683,45.8542,25400.0
2010-07-20 13:40:00,59.2,59.27,59.17,59.23,87000.0,45.8387,45.8929,45.8154,45.8619,87000.0
2010-07-20 13:50:00,59.22,59.5,59.22,59.49,47100.0,45.8542,46.071,45.8542,46.0632,47100.0
2010-07-20 14:00:00,59.49,59.5,59.4,59.41,16500.0,46.0632,46.071,45.9935,46.0013,16500.0
2010-07-20 14:10:00,59.38,59.4,59.34,59.37,12400.0,45.978,45.9935,45.9471,45.9703,12400.0
2010-07-20 14:20:00,59.36,59.37,59.26,59.35,18800.0,45.9626,45.9703,45.8851,45.9548,18800.0
2010-07-20 14:30:00,59.34,59.44,59.34,59.38,23900.0,45.9471,46.0245,45.9471,45.978,23900.0
2010-07-20 14:40:00,59.39,59.45,59.32,59.45,18800.0,45.9858,46.0322,45.9316,46.0322,18800.0
2010-07-20 14:50:00,59.44,59.49,59.37,59.37,10000.0,46.0245,46.0632,45.9703,45.9703,10000.0
2010-07-20 15:00:00,59.39,59.48,59.33,59.47,17500.0,45.9858,46.0555,45.9393,46.0477,17500.0
2010-07-20 15:10:00,59.45,59.62,59.45,59.54,14700.0,46.0322,46.1639,46.0322,46.1019,14700.0
2010-07-20 15:20:00,59.52,59.71,59.52,59.63,25500.0,46.0864,46.2336,46.0864,46.1716,25500.0
2010-07-20 15:30:00,59.68,59.81,59.66,59.69,37400.0,46.2103,46.311,46.1949,46.2181,37400.0
2010-07-20 15:40:00,59.72,59.81,59.61,59.81,31200.0,46.2413,46.311,46.1561,46.311,31200.0
2010-07-20 15:50:00,59.82,59.82,59.69,59.79,44900.0,46.3187,46.3187,46.2181,46.2955,44900.0
2010-07-21 09:30:00,60.13,60.13,59.93,59.93,57600.0,46.5588,46.5588,46.4039,46.4039,57600.0
2010-07-21 09:40:00,59.91,59.93,59.74,59.79,13000.0,46.3884,46.4039,46.2568,46.2955,13000.0
2010-07-21 09:50:00,59.8,59.82,59.65,59.75,39200.0,46.3033,46.3187,46.1871,46.2645,39200.0
2010-07-21 10:00:00,59.71,59.75,59.63,59.71,23500.0,46.2336,46.2645,46.1716,46.2336,23500.0
2010-07-21 10:10:00,59.7,59.87,59.7,59.85,11700.0,46.2258,46.3575,46.2258,46.342,11700.0
2010-07-21 10:20:00,59.84,59.87,59.8,59.87,7800.0,46.3342,46.3575,46.3033,46.3575,7800.0
2010-07-21 10:30:00,59.86,59.86,59.74,59.74,18700.0,46.3497,46.3497,46.2568,46.2568,18700.0
2010-07-21 10:40:00,59.74,59.8,59.71,59.8,9800.0,46.2568,46.3033,46.2336,46.3033,9800.0
2010-07-21 10:50:00,59.82,59.84,59.72,59.73,14800.0,46.3187,46.3342,46.2413,46.2491,14800.0
2010-07-21 11:00:00,59.71,59.73,59.56,59.56,20300.0,46.2336,46.2491,46.1174,46.1174,20300.0
2010-07-21 11:10:00,59.56,59.57,59.5,59.52,17500.0,46.1174,46.1252,46.071,46.0864,17500.0
2010-07-21 11:20:00,59.54,59.62,59.53,59.57,11500.0,46.1019,46.1639,46.0942,46.1252,11500.0
2010-07-21 11:30:00,59.58,59.64,59.52,59.64,5100.0,46.1329,46.1794,46.0864,46.1794,5100.0
2010-07-21 11:40:00,59.64,59.67,59.61,59.61,4100.0,46.1794,46.2026,46.1561,46.1561,4100.0
2010-07-21 11:50:00,59.6,59.7,59.6,59.7,2400.0,46.1484,46.2258,46.1484,46.2258,2400.0
2010-07-21 12:00:00,59.71,59.78,59.7,59.7,16800.0,46.2336,46.2878,46.2258,46.2258,16800.0
2010-07-21 12:10:00,59.7,59.83,59.68,59.75,6900.0,46.2258,46.3265,46.2103,46.2645,6900.0
2010-07-21 12:20:00,59.73,59.78,59.72,59.78,4800.0,46.2491,46.2878,46.2413,46.2878,4800.0
2010-07-21 12:30:00,59.8,59.87,59.8,59.86,12500.0,46.3033,46.3575,46.3033,46.3497,12500.0
2010-07-21 12:40:00,59.85,59.86,59.76,59.79,3600.0,46.342,46.3497,46.2723,46.2955,3600.0
2010-07-21 12:50:00,59.79,59.79,59.68,59.68,8700.0,46.2955,46.2955,46.2103,46.2103,8700.0
2010-07-21 13:00:00,59.67,59.78,59.67,59.76,8000.0,46.2026,46.2878,46.2026,46.2723,8000.0
2010-07-21 13:10:00,59.77,59.78,59.72,59.74,5100.0,46.28,46.2878,46.2413,46.2568,5100.0
2010-07-21 13:20:00,59.76,59.77,59.68,59.73,13300.0,46.2723,46.28,46.2103,46.2491,13300.0
2010-07-21 13:30:00,59.77,59.84,59.77,59.81,3200.0,46.28,46.3342,46.28,46.311,3200.0
2010-07-21 13:40:00,59.79,59.79,59.72,59.78,4200.0,46.2955,46.2955,46.2413,46.2878,4200.0
2010-07-21 13:50:00,59.79,59.89,59.78,59.79,19800.0,46.2955,46.3729,46.2878,46.2955,19800.0
2010-07-21 14:00:00,59.78,59.81,59.5,59.51,93900.0,46.2878,46.311,46.071,46.0787,93900.0
2010-07-21 14:10:00,59.45,59.45,59.13,59.25,62500.0,46.0322,46.0322,45.7845,45.8774,62500.0
2010-07-21 14:20:00,59.25,59.28,59.13,59.2,44900.0,45.8774,45.9006,45.7845,45.8387,44900.0
2010-07-21 14:30:00,59.16,59.2,59.02,59.1,85600.0,45.8077,45.8387,45.6993,45.7612,85600.0
2010-07-21 14:40:00,59.09,59.18,59.06,59.08,39600.0,45.7535,45.8232,45.7303,45.7458,39600.0
2010-07-21 14:50:00,59.1,59.13,58.79,58.85,31300.0,45.7612,45.7845,45.5212,45.5677,31300.0
2010-07-21 15:00:00,58.81,59.0,58.8,58.98,19700.0,45.5367,45.6838,45.529,45.6683,19700.0
2010-07-21 15:10:00,58.98,59.15,58.92,58.93,44200.0,45.6683,45.8,45.6219,45.6296,44200.0
2010-07-21 15:20:00,58.92,59.03,58.88,58.98,17100.0,45.6219,45.707,45.5909,45.6683,17100.0
2010-07-21 15:30:00,58.94,59.05,58.93,58.98,17800.0,45.6374,45.7225,45.6296,45.6683,17800.0
2010-07-21 15:40:00,58.96,59.06,58.87,59.03,35100.0,45.6528,45.7303,45.5832,45.707,35100.0
2010-07-21 15:50:00,59.04,59.13,58.94,59.01,89300.0,45.7148,45.7845,45.6374,45.6916,89300.0
2010-07-22 09:30:00,59.74,59.91,59.74,59.87,60000.0,46.2568,46.3884,46.2568,46.3575,60000.0
2010-07-22 09:40:00,59.87,60.06,59.87,60.02,29800.0,46.3575,46.5046,46.3575,46.4736,29800.0
2010-07-22 09:50:00,60.04,60.11,59.97,60.07,72100.0,46.4891,46.5433,46.4349,46.5123,72100.0
2010-07-22 10:00:00,60.12,60.42,60.12,60.28,91700.0,46.551,46.7833,46.551,46.6749,91700.0
2010-07-22 10:10:00,60.29,60.38,60.29,60.32,19300.0,46.6827,46.7523,46.6827,46.7059,19300.0
2010-07-22 10:20:00,60.35,60.39,60.29,60.34,28600.0,46.7291,46.7601,46.6827,46.7214,28600.0
2010-07-22 10:30:00,60.34,60.39,60.28,60.35,27300.0,46.7214,46.7601,46.6749,46.7291,27300.0
2010-07-22 10:40:00,60.35,60.47,60.34,60.47,25800.0,46.7291,46.822,46.7214,46.822,25800.0
2010-07-22 10:50:00,60.44,60.53,60.41,60.41,30800.0,46.7988,46.8685,46.7756,46.7756,30800.0
2010-07-22 11:00:00,60.42,60.44,60.38,60.38,14200.0,46.7833,46.7988,46.7523,46.7523,14200.0
2010-07-22 11:10:00,60.37,60.45,60.37,60.43,11600.0,46.7446,46.8065,46.7446,46.7911,11600.0
2010-07-22 11:20:00,60.41,60.5,60.4,60.48,12600.0,46.7756,46.8453,46.7678,46.8298,12600.0
2010-07-22 11:30:00,60.46,60.5,60.28,60.29,40600.0,46.8143,46.8453,46.6749,46.6827,40600.0
2010-07-22 11:40:00,60.3,60.33,60.26,60.3,36700.0,46.6904,46.7136,46.6594,46.6904,36700.0
2010-07-22 11:50:00,60.29,60.32,60.21,60.26,56600.0,46.6827,46.7059,46.6207,46.6594,56600.0
2010-07-22 12:00:00,60.24,60.31,60.24,60.29,13600.0,46.6439,46.6981,46.6439,46.6827,13600.0
2010-07-22 12:10:00,60.3,60.33,60.26,60.31,6700.0,46.6904,46.7136,46.6594,46.6981,6700.0
2010-07-22 12:20:00,60.33,60.37,60.24,60.3,58300.0,46.7136,46.7446,46.6439,46.6904,58300.0
2010-07-22 12:30:00,60.3,60.32,60.28,60.28,23500.0,46.6904,46.7059,46.6749,46.6749,23500.0
2010-07-22 12:40:00,60.29,60.33,60.28,60.33,13700.0,46.6827,46.7136,46.6749,46.7136,13700.0
2010-07-22 12:50:00,60.32,60.38,60.31,60.36,21200.0,46.7059,46.7523,46.6981,46.7369,21200.0
2010-07-22 13:00:00,60.39,60.4,60.37,60.38,7700.0,46.7601,46.7678,46.7446,46.7523,7700.0
2010-07-22 13:10:00,60.38,60.46,60.37,60.46,11400.0,46.7523,46.8143,46.7446,46.8143,11400.0
2010-07-22 13:20:00,60.46,60.47,60.41,60.42,8500.0,46.8143,46.822,46.7756,46.7833,8500.0
2010-07-22 13:30:00,60.4,60.44,60.39,60.41,13400.0,46.7678,46.7988,46.7601,46.7756,13400.0
2010-07-22 13:40:00,60.4,60.42,60.35,60.38,25700.0,46.7678,46.7833,46.7291,46.7523,25700.0
2010-07-22 13:50:00,60.39,60.41,60.32,60.35,16700.0,46.7601,46.7756,46.7059,46.7291,16700.0
2010-07-22 14:00:00,60.38,60.47,60.37,60.46,10200.0,46.7523,46.822,46.7446,46.8143,10200.0
2010-07-22 14:10:00,60.46,60.54,60.45,60.45,26300.0,46.8143,46.8762,46.8065,46.8065,26300.0
2010-07-22 14:20:00,60.46,60.57,60.43,60.55,23200.0,46.8143,46.8995,46.7911,46.884,23200.0
2010-07-22 14:30:00,60.57,60.57,60.45,60.45,37800.0,46.8995,46.8995,46.8065,46.8065,37800.0
2010-07-22 14:40:00,60.46,60.49,60.41,60.46,39200.0,46.8143,46.8375,46.7756,46.8143,39200.0
2010-07-22 14:50:00,60.46,60.5,60.44,60.5,19300.0,46.8143,46.8453,46.7988,46.8453,19300.0
2010-07-22 15:00:00,60.49,60.5,60.39,60.44,46300.0,46.8375,46.8453,46.7601,46.7988,46300.0
2010-07-22 15:10:00,60.42,60.58,60.42,60.55,34900.0,46.7833,46.9072,46.7833,46.884,34900.0
2010-07-22 15:20:00,60.54,60.58,60.5,60.5,28300.0,46.8762,46.9072,46.8453,46.8453,28300.0
2010-07-22 15:30:00,60.49,60.51,60.13,60.2,98500.0,46.8375,46.853,46.5588,46.613,98500.0
2010-07-22 15:40:00,60.18,60.37,60.12,60.31,124500.0,46.5975,46.7446,46.551,46.6981,124500.0
2010-07-22 15:50:00,60.32,60.4,60.25,60.36,90000.0,46.7059,46.7678,46.6517,46.7369,90000.0
2010-07-23 09:30:00,60.19,60.27,60.06,60.26,34100.0,46.6052,46.6672,46.5046,46.6594,34100.0
2010-07-23 09:40:00,60.27,60.45,60.24,60.3,38500.0,46.6672,46.8065,46.6439,46.6904,38500.0
2010-07-23 09:50:00,60.3,60.3,60.11,60.11,28400.0,46.6904,46.6904,46.5433,46.5433,28400.0
2010-07-23 10:00:00,60.06,60.23,60.06,60.22,26900.0,46.5046,46.6362,46.5046,46.6285,26900.0
2010-07-23 10:10:00,60.21,60.36,60.2,60.33,38900.0,46.6207,46.7369,46.613,46.7136,38900.0
2010-07-23 10:20:00,60.34,60.42,60.24,60.41,24800.0,46.7214,46.7833,46.6439,46.7756,24800.0
2010-07-23 10:30:00,60.42,60.5,60.42,60.46,17600.0,46.7833,46.8453,46.7833,46.8143,17600.0
2010-07-23 10:40:00,60.47,60.54,60.45,60.49,24500.0,46.822,46.8762,46.8065,46.8375,24500.0
2010-07-23 10:50:00,60.5,60.5,60.42,60.47,6300.0,46.8453,46.8453,46.7833,46.822,6300.0
2010-07-23 11:00:00,60.4,60.49,60.39,60.45,12100.0,46.7678,46.8375,46.7601,46.8065,12100.0
2010-07-23 11:10:00,60.45,60.47,60.38,60.43,6200.0,46.8065,46.822,46.7523,46.7911,6200.0
2010-07-23 11:20:00,60.38,60.4,60.35,60.4,7400.0,46.7523,46.7678,46.7291,46.7678,7400.0
2010-07-23 11:30:00,60.44,60.48,60.43,60.46,3900.0,46.7988,46.8298,46.7911,46.8143,3900.0
2010-07-23 11:40:00,60.44,60.44,60.31,60.39,9400.0,46.7988,46.7988,46.6981,46.7601,9400.0
2010-07-23 11:50:00,60.47,60.55,60.41,60.47,9100.0,46.822,46.884,46.7756,46.822,9100.0
2010-07-23 12:00:00,60.49,60.63,60.34,60.38,101000.0,46.8375,46.9459,46.7214,46.7523,101000.0
2010-07-23 12:10:00,60.34,60.5,60.24,60.48,58000.0,46.7214,46.8453,46.6439,46.8298,58000.0
2010-07-23 12:20:00,60.45,60.48,60.37,60.43,35700.0,46.8065,46.8298,46.7446,46.7911,35700.0
2010-07-23 12:30:00,60.44,60.44,60.32,60.34,9300.0,46.7988,46.7988,46.7059,46.7214,9300.0
2010-07-23 12:40:00,60.36,60.37,60.21,60.28,25900.0,46.7369,46.7446,46.6207,46.6749,25900.0
2010-07-23 12:50:00,60.27,60.39,60.27,60.38,6200.0,46.6672,46.7601,46.6672,46.7523,6200.0
2010-07-23 13:00:00,60.42,60.42,60.32,60.37,9500.0,46.7833,46.7833,46.7059,46.7446,9500.0
2010-07-23 13:10:00,60.33,60.57,60.33,60.54,34300.0,46.7136,46.8995,46.7136,46.8762,34300.0
2010-07-23 13:20:00,60.52,60.78,60.52,60.78,34400.0,46.8608,47.0621,46.8608,47.0621,34400.0
2010-07-23 13:30:00,60.79,60.88,60.78,60.81,14500.0,47.0698,47.1395,47.0621,47.0853,14500.0
2010-07-23 13:40:00,60.77,60.8,60.74,60.76,3600.0,47.0543,47.0776,47.0311,47.0466,3600.0
2010-07-23 13:50:00,60.77,60.84,60.76,60.83,14200.0,47.0543,47.1085,47.0466,47.1008,14200.0
2010-07-23 14:00:00,60.84,60.95,60.78,60.93,8100.0,47.1085,47.1937,47.0621,47.1782,8100.0
2010-07-23 14:10:00,60.92,60.94,60.84,60.88,5100.0,47.1705,47.186,47.1085,47.1395,5100.0
2010-07-23 14:20:00,60.79,60.81,60.73,60.79,4900.0,47.0698,47.0853,47.0234,47.0698,4900.0
2010-07-23 14:30:00,60.8,60.84,60.76,60.77,11400.0,47.0776,47.1085,47.0466,47.0543,11400.0
2010-07-23 14:40:00,60.78,60.89,60.78,60.85,8800.0,47.0621,47.1472,47.0621,47.1163,8800.0
2010-07-23 14:50:00,60.87,60.96,60.86,60.89,17400.0,47.1318,47.2014,47.124,47.1472,17400.0
2010-07-23 15:00:00,60.9,60.91,60.82,60.91,12400.0,47.155,47.1627,47.093,47.1627,12400.0
2010-07-23 15:10:00,60.91,60.92,60.75,60.86,48400.0,47.1627,47.1705,47.0388,47.124,48400.0
2010-07-23 15:20:00,60.83,60.88,60.77,60.83,16400.0,47.1008,47.1395,47.0543,47.1008,16400.0
2010-07-23 15:30:00,60.83,60.92,60.72,60.74,48200.0,47.1008,47.1705,47.0156,47.0311,48200.0
2010-07-23 15:40:00,60.74,60.81,60.61,60.76,52200.0,47.0311,47.0853,46.9304,47.0466,52200.0
2010-07-23 15:50:00,60.77,60.91,60.76,60.89,63200.0,47.0543,47.1627,47.0466,47.1472,63200.0
2010-07-26 09:30:00,60.99,61.03,60.89,60.89,37600.0,47.2247,47.2556,47.1472,47.1472,37600.0
2010-07-26 09:40:00,60.9,60.99,60.85,60.95,21500.0,47.155,47.2247,47.1163,47.1937,21500.0
2010-07-26 09:50:00,60.95,61.05,60.87,61.05,33800.0,47.1937,47.2711,47.1318,47.2711,33800.0
2010-07-26 10:00:00,61.05,61.31,61.04,61.28,45100.0,47.2711,47.4724,47.2634,47.4492,45100.0
2010-07-26 10:10:00,61.28,61.38,61.27,61.34,21000.0,47.4492,47.5266,47.4415,47.4957,21000.0
2010-07-26 10:20:00,61.31,61.32,61.25,61.28,7400.0,47.4724,47.4802,47.426,47.4492,7400.0
2010-07-26 10:30:00,61.28,61.3,61.15,61.3,14700.0,47.4492,47.4647,47.3486,47.4647,14700.0
2010-07-26 10:40:00,61.3,61.3,61.18,61.26,11100.0,47.4647,47.4647,47.3718,47.4337,11100.0
2010-07-26 10:50:00,61.25,61.3,61.2,61.29,9600.0,47.426,47.4647,47.3873,47.457,9600.0
2010-07-26 11:00:00,61.32,61.34,61.24,61.27,6600.0,47.4802,47.4957,47.4182,47.4415,6600.0
2010-07-26 11:10:00,61.3,61.45,61.28,61.43,26400.0,47.4647,47.5809,47.4492,47.5654,26400.0
2010-07-26 11:20:00,61.43,61.44,61.38,61.42,6000.0,47.5654,47.5731,47.5266,47.5576,6000.0
2010-07-26 11:30:00,61.43,61.45,61.4,61.43,5000.0,47.5654,47.5809,47.5421,47.5654,5000.0
2010-07-26 11:40:00,61.43,61.5,61.42,61.49,25500.0,47.5654,47.6196,47.5576,47.6118,25500.0
2010-07-26 11:50:00,61.49,61.5,61.44,61.45,6500.0,47.6118,47.6196,47.5731,47.5809,6500.0
2010-07-26 12:00:00,61.46,61.49,61.44,61.49,22600.0,47.5886,47.6118,47.5731,47.6118,22600.0
2010-07-26 12:10:00,61.5,61.5,61.42,61.43,4800.0,47.6196,47.6196,47.5576,47.5654,4800.0
2010-07-26 12:20:00,61.44,61.5,61.42,61.49,6700.0,47.5731,47.6196,47.5576,47.6118,6700.0
2010-07-26 12:30:00,61.49,61.49,61.42,61.46,18400.0,47.6118,47.6118,47.5576,47.5886,18400.0
2010-07-26 12:40:00,61.45,61.47,61.38,61.41,14900.0,47.5809,47.5963,47.5266,47.5499,14900.0
2010-07-26 12:50:00,61.41,61.43,61.36,61.42,13500.0,47.5499,47.5654,47.5112,47.5576,13500.0
2010-07-26 13:00:00,61.46,61.46,61.37,61.38,17700.0,47.5886,47.5886,47.5189,47.5266,17700.0
2010-07-26 13:10:00,61.4,61.42,61.39,61.41,196200.0,47.5421,47.5576,47.5344,47.5499,196200.0
2010-07-26 13:20:00,61.42,61.44,61.4,61.44,6800.0,47.5576,47.5731,47.5421,47.5731,6800.0
2010-07-26 13:30:00,61.44,61.47,61.4,61.41,14800.0,47.5731,47.5963,47.5421,47.5499,14800.0
2010-07-26 13:40:00,61.42,61.47,61.42,61.46,11900.0,47.5576,47.5963,47.5576,47.5886,11900.0
2010-07-26 13:50:00,61.45,61.49,61.44,61.45,3600.0,47.5809,47.6118,47.5731,47.5809,3600.0
2010-07-26 14:00:00,61.46,61.46,61.43,61.43,3900.0,47.5886,47.5886,47.5654,47.5654,3900.0
2010-07-26 14:10:00,61.42,61.46,61.42,61.46,4600.0,47.5576,47.5886,47.5576,47.5886,4600.0
2010-07-26 14:20:00,61.44,61.44,61.33,61.35,10400.0,47.5731,47.5731,47.4879,47.5034,10400.0
2010-07-26 14:30:00,61.32,61.32,61.25,61.26,13400.0,47.4802,47.4802,47.426,47.4337,13400.0
2010-07-26 14:40:00,61.24,61.32,61.24,61.3,6900.0,47.4182,47.4802,47.4182,47.4647,6900.0
2010-07-26 14:50:00,61.29,61.31,61.26,61.3,15600.0,47.457,47.4724,47.4337,47.4647,15600.0
2010-07-26 15:00:00,61.32,61.41,61.29,61.38,20200.0,47.4802,47.5499,47.457,47.5266,20200.0
2010-07-26 15:10:00,61.38,61.44,61.36,61.39,7500.0,47.5266,47.5731,47.5112,47.5344,7500.0
2010-07-26 15:20:00,61.39,61.52,61.39,61.49,36400.0,47.5344,47.6351,47.5344,47.6118,36400.0
2010-07-26 15:30:00,61.5,61.5,61.44,61.5,25900.0,47.6196,47.6196,47.5731,47.6196,25900.0
2010-07-26 15:40:00,61.48,61.6,61.48,61.58,59700.0,47.6041,47.697,47.6041,47.6815,59700.0
2010-07-26 15:50:00,61.59,61.63,61.54,61.59,55900.0,47.6893,47.7202,47.6505,47.6893,55900.0
2010-07-27 09:30:00,61.93,61.95,61.86,61.95,32400.0,47.9525,47.968,47.8983,47.968,32400.0
2010-07-27 09:40:00,61.94,61.95,61.74,61.75,36900.0,47.9603,47.968,47.8054,47.8131,36900.0
2010-07-27 09:50:00,61.74,61.78,61.66,61.66,63400.0,47.8054,47.8364,47.7435,47.7435,63400.0
2010-07-27 10:00:00,61.66,61.95,61.56,61.56,111000.0,47.7435,47.968,47.666,47.666,111000.0
2010-07-27 10:10:00,61.55,61.59,61.5,61.56,22000.0,47.6583,47.6893,47.6196,47.666,22000.0
2010-07-27 10:20:00,61.59,61.68,61.59,61.68,20700.0,47.6893,47.7589,47.6893,47.7589,20700.0
2010-07-27 10:30:00,61.69,61.71,61.63,61.64,17500.0,47.7667,47.7822,47.7202,47.728,17500.0
2010-07-27 10:40:00,61.62,61.65,61.53,61.56,13900.0,47.7125,47.7357,47.6428,47.666,13900.0
2010-07-27 10:50:00,61.55,61.63,61.53,61.56,8000.0,47.6583,47.7202,47.6428,47.666,8000.0
2010-07-27 11:00:00,61.55,61.55,61.42,61.44,11000.0,47.6583,47.6583,47.5576,47.5731,11000.0
2010-07-27 11:10:00,61.43,61.43,61.3,61.31,21200.0,47.5654,47.5654,47.4647,47.4724,21200.0
2010-07-27 11:20:00,61.28,61.41,61.28,61.39,16300.0,47.4492,47.5499,47.4492,47.5344,16300.0
2010-07-27 11:30:00,61.39,61.48,61.38,61.48,17300.0,47.5344,47.6041,47.5266,47.6041,17300.0
2010-07-27 11:40:00,61.48,61.48,61.43,61.43,2100.0,47.6041,47.6041,47.5654,47.5654,2100.0
2010-07-27 11:50:00,61.43,61.5,61.43,61.5,6600.0,47.5654,47.6196,47.5654,47.6196,6600.0
2010-07-27 12:00:00,61.49,61.5,61.47,61.48,3200.0,47.6118,47.6196,47.5963,47.6041,3200.0
2010-07-27 12:10:00,61.58,61.63,61.57,61.62,20200.0,47.6815,47.7202,47.6738,47.7125,20200.0
2010-07-27 12:20:00,61.61,61.63,61.58,61.62,19700.0,47.7047,47.7202,47.6815,47.7125,19700.0
2010-07-27 12:30:00,61.6,61.6,61.53,61.55,3600.0,47.697,47.697,47.6428,47.6583,3600.0
2010-07-27 12:40:00,61.57,61.62,61.49,61.5,24500.0,47.6738,47.7125,47.6118,47.6196,24500.0
2010-07-27 12:50:00,61.49,61.53,61.45,61.47,12200.0,47.6118,47.6428,47.5809,47.5963,12200.0
2010-07-27 13:00:00,61.46,61.51,61.44,61.49,3400.0,47.5886,47.6273,47.5731,47.6118,3400.0
2010-07-27 13:10:00,61.51,61.51,61.45,61.47,2700.0,47.6273,47.6273,47.5809,47.5963,2700.0
2010-07-27 13:20:00,61.48,61.48,61.35,61.36,19400.0,47.6041,47.6041,47.5034,47.5112,19400.0
2010-07-27 13:30:00,61.36,61.39,61.34,61.39,7500.0,47.5112,47.5344,47.4957,47.5344,7500.0
2010-07-27 13:40:00,61.39,61.51,61.34,61.5,34600.0,47.5344,47.6273,47.4957,47.6196,34600.0
2010-07-27 13:50:00,61.5,61.54,61.45,61.46,18200.0,47.6196,47.6505,47.5809,47.5886,18200.0
2010-07-27 14:00:00,61.47,61.53,61.44,61.53,7300.0,47.5963,47.6428,47.5731,47.6428,7300.0
2010-07-27 14:10:00,61.51,61.61,61.44,61.61,29700.0,47.6273,47.7047,47.5731,47.7047,29700.0
2010-07-27 14:20:00,61.61,61.61,61.52,61.54,9000.0,47.7047,47.7047,47.6351,47.6505,9000.0
2010-07-27 14:30:00,61.55,61.57,61.5,61.53,15900.0,47.6583,47.6738,47.6196,47.6428,15900.0
2010-07-27 14:40:00,61.53,61.54,61.47,61.53,10900.0,47.6428,47.6505,47.5963,47.6428,10900.0
2010-07-27 14:50:00,61.52,61.52,61.38,61.45,34200.0,47.6351,47.6351,47.5266,47.5809,34200.0
2010-07-27 15:00:00,61.45,61.56,61.44,61.55,15300.0,47.5809,47.666,47.5731,47.6583,15300.0
2010-07-27 15:10:00,61.54,61.56,61.47,61.54,10000.0,47.6505,47.666,47.5963,47.6505,10000.0
2010-07-27 15:20:00,61.56,61.64,61.55,61.63,38400.0,47.666,47.728,47.6583,47.7202,38400.0
2010-07-27 15:30:00,61.62,61.62,61.5,61.51,13300.0,47.7125,47.7125,47.6196,47.6273,13300.0
2010-07-27 15:40:00,61.5,61.56,61.46,61.48,32400.0,47.6196,47.666,47.5886,47.6041,32400.0
2010-07-27 15:50:00,61.48,61.53,61.44,61.49,52300.0,47.6041,47.6428,47.5731,47.6118,52300.0
2010-07-28 09:30:00,61.38,61.55,61.37,61.48,22500.0,47.5266,47.6583,47.5189,47.6041,22500.0
2010-07-28 09:40:00,61.47,61.49,61.36,61.39,24600.0,47.5963,47.6118,47.5112,47.5344,24600.0
2010-07-28 09:50:00,61.36,61.44,61.29,61.42,32700.0,47.5112,47.5731,47.457,47.5576,32700.0
2010-07-28 10:00:00,61.41,61.47,61.29,61.29,33700.0,47.5499,47.5963,47.457,47.457,33700.0
2010-07-28 10:10:00,61.29,61.32,61.21,61.31,14400.0,47.457,47.4802,47.395,47.4724,14400.0
2010-07-28 10:20:00,61.29,61.29,61.17,61.28,49500.0,47.457,47.457,47.364,47.4492,49500.0
2010-07-28 10:30:00,61.28,61.28,61.13,61.22,52100.0,47.4492,47.4492,47.3331,47.4028,52100.0
2010-07-28 10:40:00,61.21,61.35,61.21,61.31,38900.0,47.395,47.5034,47.395,47.4724,38900.0
2010-07-28 10:50:00,61.31,61.33,61.25,61.29,23500.0,47.4724,47.4879,47.426,47.457,23500.0
2010-07-28 11:00:00,61.29,61.3,61.17,61.19,11800.0,47.457,47.4647,47.364,47.3795,11800.0
2010-07-28 11:10:00,61.17,61.28,61.16,61.17,18200.0,47.364,47.4492,47.3563,47.364,18200.0
2010-07-28 11:20:00,61.16,61.28,61.14,61.22,38400.0,47.3563,47.4492,47.3408,47.4028,38400.0
2010-07-28 11:30:00,61.21,61.32,61.19,61.3,32100.0,47.395,47.4802,47.3795,47.4647,32100.0
2010-07-28 11:40:00,61.28,61.28,61.2,61.21,11700.0,47.4492,47.4492,47.3873,47.395,11700.0
2010-07-28 11:50:00,61.2,61.25,61.19,61.2,17800.0,47.3873,47.426,47.3795,47.3873,17800.0
2010-07-28 12:00:00,61.21,61.24,61.18,61.22,8100.0,47.395,47.4182,47.3718,47.4028,8100.0
2010-07-28 12:10:00,61.22,61.3,61.22,61.29,7300.0,47.4028,47.4647,47.4028,47.457,7300.0
2010-07-28 12:20:00,61.32,61.32,61.26,61.26,11200.0,47.4802,47.4802,47.4337,47.4337,11200.0
2010-07-28 12:30:00,61.25,61.29,61.23,61.27,13200.0,47.426,47.457,47.4105,47.4415,13200.0
2010-07-28 12:40:00,61.27,61.3,61.26,61.26,6300.0,47.4415,47.4647,47.4337,47.4337,6300.0
2010-07-28 12:50:00,61.26,61.39,61.22,61.39,32200.0,47.4337,47.5344,47.4028,47.5344,32200.0
2010-07-28 13:00:00,61.41,61.42,61.31,61.39,14100.0,47.5499,47.5576,47.4724,47.5344,14100.0
2010-07-28 13:10:00,61.38,61.4,61.34,61.34,6300.0,47.5266,47.5421,47.4957,47.4957,6300.0
2010-07-28 13:20:00,61.33,61.33,61.27,61.28,16600.0,47.4879,47.4879,47.4415,47.4492,16600.0
2010-07-28 13:30:00,61.29,61.29,61.22,61.26,12600.0,47.457,47.457,47.4028,47.4337,12600.0
2010-07-28 13:40:00,61.21,61.26,61.2,61.25,19100.0,47.395,47.4337,47.3873,47.426,19100.0
2010-07-28 13:50:00,61.25,61.29,61.24,61.26,24900.0,47.426,47.457,47.4182,47.4337,24900.0
2010-07-28 14:00:00,61.27,61.34,61.22,61.33,16400.0,47.4415,47.4957,47.4028,47.4879,16400.0
2010-07-28 14:10:00,61.3,61.33,61.12,61.12,63600.0,47.4647,47.4879,47.3253,47.3253,63600.0
2010-07-28 14:20:00,61.1,61.15,61.05,61.14,41500.0,47.3098,47.3486,47.2711,47.3408,41500.0
2010-07-28 14:30:00,61.14,61.2,61.13,61.15,22300.0,47.3408,47.3873,47.3331,47.3486,22300.0
2010-07-28 14:40:00,61.15,61.16,61.04,61.04,12700.0,47.3486,47.3563,47.2634,47.2634,12700.0
2010-07-28 14:50:00,61.05,61.14,61.05,61.08,28500.0,47.2711,47.3408,47.2711,47.2944,28500.0
2010-07-28 15:00:00,61.07,61.1,60.94,60.94,22500.0,47.2866,47.3098,47.186,47.186,22500.0
2010-07-28 15:10:00,60.92,60.96,60.87,60.91,20100.0,47.1705,47.2014,47.1318,47.1627,20100.0
2010-07-28 15:20:00,60.9,61.0,60.87,61.0,29900.0,47.155,47.2324,47.1318,47.2324,29900.0
2010-07-28 15:30:00,61.0,61.1,61.0,61.04,14000.0,47.2324,47.3098,47.2324,47.2634,14000.0
2010-07-28 15:40:00,61.01,61.1,61.01,61.09,11300.0,47.2402,47.3098,47.2402,47.3021,11300.0
2010-07-28 15:50:00,61.09,61.09,61.01,61.07,46500.0,47.3021,47.3021,47.2402,47.2866,46500.0
2010-07-29 09:30:00,61.46,61.61,61.45,61.53,75500.0,47.5886,47.7047,47.5809,47.6428,75500.0
2010-07-29 09:40:00,61.56,61.56,61.43,61.44,15000.0,47.666,47.666,47.5654,47.5731,15000.0
2010-07-29 09:50:00,61.42,61.45,61.32,61.35,46700.0,47.5576,47.5809,47.4802,47.5034,46700.0
2010-07-29 10:00:00,61.34,61.34,61.22,61.25,13000.0,47.4957,47.4957,47.4028,47.426,13000.0
2010-07-29 10:10:00,61.27,61.32,61.24,61.3,11800.0,47.4415,47.4802,47.4182,47.4647,11800.0
2010-07-29 10:20:00,61.27,61.27,61.12,61.18,26300.0,47.4415,47.4415,47.3253,47.3718,26300.0
2010-07-29 10:30:00,61.16,61.23,61.11,61.17,8800.0,47.3563,47.4105,47.3176,47.364,8800.0
2010-07-29 10:40:00,61.17,61.18,61.06,61.16,17800.0,47.364,47.3718,47.2789,47.3563,17800.0
2010-07-29 10:50:00,61.19,61.24,61.17,61.19,17100.0,47.3795,47.4182,47.364,47.3795,17100.0
2010-07-29 11:00:00,61.17,61.17,60.97,61.0,13400.0,47.364,47.364,47.2092,47.2324,13400.0
2010-07-29 11:10:00,61.0,61.03,60.8,60.8,20300.0,47.2324,47.2556,47.0776,47.0776,20300.0
2010-07-29 11:20:00,60.78,60.8,60.62,60.65,23700.0,47.0621,47.0776,46.9382,46.9614,23700.0
2010-07-29 11:30:00,60.6,60.61,60.46,60.6,107100.0,46.9227,46.9304,46.8143,46.9227,107100.0
2010-07-29 11:40:00,60.61,60.64,60.53,60.55,21200.0,46.9304,46.9537,46.8685,46.884,21200.0
2010-07-29 11:50:00,60.57,60.61,60.44,60.48,24700.0,46.8995,46.9304,46.7988,46.8298,24700.0
2010-07-29 12:00:00,60.47,60.47,60.27,60.4,44700.0,46.822,46.822,46.6672,46.7678,44700.0
2010-07-29 12:10:00,60.4,60.54,60.38,60.52,9300.0,46.7678,46.8762,46.7523,46.8608,9300.0
2010-07-29 12:20:00,60.52,60.52,60.45,60.51,4300.0,46.8608,46.8608,46.8065,46.853,4300.0
2010-07-29 12:30:00,60.53,60.53,60.39,60.39,10700.0,46.8685,46.8685,46.7601,46.7601,10700.0
2010-07-29 12:40:00,60.39,60.45,60.35,60.35,8100.0,46.7601,46.8065,46.7291,46.7291,8100.0
2010-07-29 12:50:00,60.36,60.58,60.36,60.58,13600.0,46.7369,46.9072,46.7369,46.9072,13600.0
2010-07-29 13:00:00,60.55,60.64,60.54,60.64,13000.0,46.884,46.9537,46.8762,46.9537,13000.0
2010-07-29 13:10:00,60.62,60.7,60.56,60.67,18600.0,46.9382,47.0001,46.8917,46.9769,18600.0
2010-07-29 13:20:00,60.69,60.69,60.6,60.69,12000.0,46.9924,46.9924,46.9227,46.9924,12000.0
2010-07-29 13:30:00,60.7,60.79,60.7,60.77,8300.0,47.0001,47.0698,47.0001,47.0543,8300.0
2010-07-29 13:40:00,60.76,60.83,60.76,60.8,7100.0,47.0466,47.1008,47.0466,47.0776,7100.0
2010-07-29 13:50:00,60.83,60.84,60.75,60.75,11800.0,47.1008,47.1085,47.0388,47.0388,11800.0
2010-07-29 14:00:00,60.75,60.79,60.65,60.65,19400.0,47.0388,47.0698,46.9614,46.9614,19400.0
2010-07-29 14:10:00,60.64,60.74,60.62,60.73,18200.0,46.9537,47.0311,46.9382,47.0234,18200.0
2010-07-29 14:20:00,60.75,60.88,60.75,60.85,7900.0,47.0388,47.1395,47.0388,47.1163,7900.0
2010-07-29 14:30:00,60.89,60.95,60.79,60.93,25100.0,47.1472,47.1937,47.0698,47.1782,25100.0
2010-07-29 14:40:00,60.94,61.04,60.91,61.04,30000.0,47.186,47.2634,47.1627,47.2634,30000.0
2010-07-29 14:50:00,61.04,61.06,60.94,61.0,20900.0,47.2634,47.2789,47.186,47.2324,20900.0
2010-07-29 15:00:00,60.96,60.98,60.92,60.94,23900.0,47.2014,47.2169,47.1705,47.186,23900.0
2010-07-29 15:10:00,60.97,61.14,60.96,61.07,25000.0,47.2092,47.3408,47.2014,47.2866,25000.0
2010-07-29 15:20:00,61.07,61.12,61.05,61.08,37200.0,47.2866,47.3253,47.2711,47.2944,37200.0
2010-07-29 15:30:00,61.06,61.07,60.93,60.94,21200.0,47.2789,47.2866,47.1782,47.186,21200.0
2010-07-29 15:40:00,60.94,60.94,60.77,60.78,44100.0,47.186,47.186,47.0543,47.0621,44100.0
2010-07-29 15:50:00,60.79,60.88,60.76,60.8,57200.0,47.0698,47.1395,47.0466,47.0776,57200.0
2010-07-30 09:30:00,60.13,60.26,60.05,60.05,64100.0,46.5588,46.6594,46.4968,46.4968,64100.0
2010-07-30 09:40:00,60.06,60.42,60.06,60.31,252400.0,46.5046,46.7833,46.5046,46.6981,252400.0
2010-07-30 09:50:00,60.29,60.52,60.22,60.41,134600.0,46.6827,46.8608,46.6285,46.7756,134600.0
2010-07-30 10:00:00,60.42,60.7,60.4,60.64,41500.0,46.7833,47.0001,46.7678,46.9537,41500.0
2010-07-30 10:10:00,60.6,60.66,60.48,60.49,24500.0,46.9227,46.9692,46.8298,46.8375,24500.0
2010-07-30 10:20:00,60.51,60.6,60.5,60.6,13800.0,46.853,46.9227,46.8453,46.9227,13800.0
2010-07-30 10:30:00,60.64,60.76,60.64,60.73,54500.0,46.9537,47.0466,46.9537,47.0234,54500.0
2010-07-30 10:40:00,60.71,60.95,60.71,60.91,103400.0,47.0079,47.1937,47.0079,47.1627,103400.0
2010-07-30 10:50:00,60.9,60.92,60.76,60.82,17700.0,47.155,47.1705,47.0466,47.093,17700.0
2010-07-30 11:00:00,60.79,60.89,60.78,60.88,15400.0,47.0698,47.1472,47.0621,47.1395,15400.0
2010-07-30 11:10:00,60.87,60.87,60.77,60.8,14200.0,47.1318,47.1318,47.0543,47.0776,14200.0
2010-07-30 11:20:00,60.76,60.77,60.65,60.68,19600.0,47.0466,47.0543,46.9614,46.9846,19600.0
2010-07-30 11:30:00,60.68,60.75,60.62,60.7,28200.0,46.9846,47.0388,46.9382,47.0001,28200.0
2010-07-30 11:40:00,60.69,60.75,60.63,60.66,20500.0,46.9924,47.0388,46.9459,46.9692,20500.0
2010-07-30 11:50:00,60.7,60.79,60.7,60.78,4500.0,47.0001,47.0698,47.0001,47.0621,4500.0
2010-07-30 12:00:00,60.79,60.82,60.77,60.79,24200.0,47.0698,47.093,47.0543,47.0698,24200.0
2010-07-30 12:10:00,60.8,60.8,60.67,60.72,51000.0,47.0776,47.0776,46.9769,47.0156,51000.0
2010-07-30 12:20:00,60.71,60.78,60.7,60.76,9900.0,47.0079,47.0621,47.0001,47.0466,9900.0
2010-07-30 12:30:00,60.74,60.75,60.67,60.71,15700.0,47.0311,47.0388,46.9769,47.0079,15700.0
2010-07-30 12:40:00,60.73,60.79,60.73,60.76,15400.0,47.0234,47.0698,47.0234,47.0466,15400.0
2010-07-30 12:50:00,60.76,60.79,60.74,60.77,11000.0,47.0466,47.0698,47.0311,47.0543,11000.0
2010-07-30 13:00:00,60.77,60.8,60.77,60.78,4800.0,47.0543,47.0776,47.0543,47.0621,4800.0
2010-07-30 13:10:00,60.77,60.77,60.59,60.63,34700.0,47.0543,47.0543,46.915,46.9459,34700.0
2010-07-30 13:20:00,60.62,60.66,60.58,60.63,25400.0,46.9382,46.9692,46.9072,46.9459,25400.0
2010-07-30 13:30:00,60.62,60.64,60.53,60.55,14900.0,46.9382,46.9537,46.8685,46.884,14900.0
2010-07-30 13:40:00,60.56,60.61,60.55,60.58,15500.0,46.8917,46.9304,46.884,46.9072,15500.0
2010-07-30 13:50:00,60.57,60.6,60.4,60.42,55000.0,46.8995,46.9227,46.7678,46.7833,55000.0
2010-07-30 14:00:00,60.42,60.5,60.41,60.47,42200.0,46.7833,46.8453,46.7756,46.822,42200.0
2010-07-30 14:10:00,60.49,60.71,60.49,60.7,31000.0,46.8375,47.0079,46.8375,47.0001,31000.0
2010-07-30 14:20:00,60.7,60.73,60.66,60.72,32900.0,47.0001,47.0234,46.9692,47.0156,32900.0
2010-07-30 14:30:00,60.71,60.72,60.66,60.66,84900.0,47.0079,47.0156,46.9692,46.9692,84900.0
2010-07-30 14:40:00,60.66,60.78,60.65,60.73,20100.0,46.9692,47.0621,46.9614,47.0234,20100.0
2010-07-30 14:50:00,60.71,60.75,60.63,60.65,28300.0,47.0079,47.0388,46.9459,46.9614,28300.0
2010-07-30 15:00:00,60.66,60.73,60.62,60.72,20000.0,46.9692,47.0234,46.9382,47.0156,20000.0
2010-07-30 15:10:00,60.77,60.93,60.77,60.92,49200.0,47.0543,47.1782,47.0543,47.1705,49200.0
2010-07-30 15:20:00,60.93,61.09,60.91,61.04,33400.0,47.1782,47.3021,47.1627,47.2634,33400.0
2010-07-30 15:30:00,61.04,61.08,60.92,60.92,59200.0,47.2634,47.2944,47.1705,47.1705,59200.0
2010-07-30 15:40:00,60.94,61.1,60.94,60.94,68600.0,47.186,47.3098,47.186,47.186,68600.0
2010-07-30 15:50:00,60.95,60.99,60.81,60.82,254000.0,47.1937,47.2247,47.0853,47.093,254000.0
2010-08-02 09:30:00,61.74,61.78,61.53,61.58,58300.0,47.8054,47.8364,47.6428,47.6815,58300.0
2010-08-02 09:40:00,61.58,61.58,61.49,61.58,33500.0,47.6815,47.6815,47.6118,47.6815,33500.0
2010-08-02 09:50:00,61.61,61.61,61.57,61.58,20500.0,47.7047,47.7047,47.6738,47.6815,20500.0
2010-08-02 10:00:00,61.6,61.85,61.58,61.74,75400.0,47.697,47.8906,47.6815,47.8054,75400.0
2010-08-02 10:10:00,61.8,61.95,61.8,61.92,16300.0,47.8519,47.968,47.8519,47.9448,16300.0
2010-08-02 10:20:00,61.92,61.96,61.91,61.93,22700.0,47.9448,47.9757,47.937,47.9525,22700.0
2010-08-02 10:30:00,61.94,62.01,61.9,61.94,17400.0,47.9603,48.0145,47.9293,47.9603,17400.0
2010-08-02 10:40:00,61.91,61.96,61.91,61.92,12100.0,47.937,47.9757,47.937,47.9448,12100.0
2010-08-02 10:50:00,61.93,61.99,61.93,61.95,26500.0,47.9525,47.999,47.9525,47.968,26500.0
2010-08-02 11:00:00,61.97,61.97,61.93,61.97,44300.0,47.9835,47.9835,47.9525,47.9835,44300.0
2010-08-02 11:10:00,61.97,61.97,61.91,61.94,37000.0,47.9835,47.9835,47.937,47.9603,37000.0
2010-08-02 11:20:00,61.95,62.0,61.93,61.96,26800.0,47.968,48.0067,47.9525,47.9757,26800.0
2010-08-02 11:30:00,61.97,62.1,61.97,62.05,38600.0,47.9835,48.0841,47.9835,48.0454,38600.0
2010-08-02 11:40:00,62.04,62.06,62.03,62.04,8500.0,48.0377,48.0532,48.0299,48.0377,8500.0
2010-08-02 11:50:00,62.05,62.08,62.03,62.07,14900.0,48.0454,48.0687,48.0299,48.0609,14900.0
2010-08-02 12:00:00,62.08,62.08,62.0,62.01,17200.0,48.0687,48.0687,48.0067,48.0145,17200.0
2010-08-02 12:10:00,62.02,62.03,62.0,62.01,11900.0,48.0222,48.0299,48.0067,48.0145,11900.0
2010-08-02 12:20:00,62.02,62.02,61.94,61.94,6700.0,48.0222,48.0222,47.9603,47.9603,6700.0
2010-08-02 12:30:00,61.94,61.95,61.91,61.92,14000.0,47.9603,47.968,47.937,47.9448,14000.0
2010-08-02 12:40:00,61.92,61.94,61.88,61.88,15700.0,47.9448,47.9603,47.9138,47.9138,15700.0
2010-08-02 12:50:00,61.88,62.0,61.87,61.95,20100.0,47.9138,48.0067,47.9061,47.968,20100.0
2010-08-02 13:00:00,61.97,62.01,61.97,61.98,19100.0,47.9835,48.0145,47.9835,47.9912,19100.0
2010-08-02 13:10:00,61.97,62.01,61.97,61.99,17700.0,47.9835,48.0145,47.9835,47.999,17700.0
2010-08-02 13:20:00,62.0,62.02,61.96,61.96,8500.0,48.0067,48.0222,47.9757,47.9757,8500.0
2010-08-02 13:30:00,61.94,61.99,61.9,61.99,33800.0,47.9603,47.999,47.9293,47.999,33800.0
2010-08-02 13:40:00,61.99,62.04,61.99,62.0,18400.0,47.999,48.0377,47.999,48.0067,18400.0
2010-08-02 13:50:00,61.98,62.03,61.96,62.02,7900.0,47.9912,48.0299,47.9757,48.0222,7900.0
2010-08-02 14:00:00,62.01,62.02,61.98,62.0,10500.0,48.0145,48.0222,47.9912,48.0067,10500.0
2010-08-02 14:10:00,62.01,62.09,62.01,62.04,19300.0,48.0145,48.0764,48.0145,48.0377,19300.0
2010-08-02 14:20:00,62.04,62.05,62.0,62.04,10600.0,48.0377,48.0454,48.0067,48.0377,10600.0
2010-08-02 14:30:00,62.02,62.17,62.01,62.14,28400.0,48.0222,48.1383,48.0145,48.1151,28400.0
2010-08-02 14:40:00,62.14,62.18,62.12,62.12,23300.0,48.1151,48.1461,48.0996,48.0996,23300.0
2010-08-02 14:50:00,62.13,62.17,62.12,62.16,9000.0,48.1074,48.1383,48.0996,48.1306,9000.0
2010-08-02 15:00:00,62.18,62.18,62.09,62.15,15600.0,48.1461,48.1461,48.0764,48.1229,15600.0
2010-08-02 15:10:00,62.15,62.18,62.13,62.18,10700.0,48.1229,48.1461,48.1074,48.1461,10700.0
2010-08-02 15:20:00,62.19,62.2,62.18,62.18,20900.0,48.1538,48.1616,48.1461,48.1461,20900.0
2010-08-02 15:30:00,62.2,62.24,62.13,62.13,35500.0,48.1616,48.1925,48.1074,48.1074,35500.0
2010-08-02 15:40:00,62.13,62.21,62.11,62.15,32900.0,48.1074,48.1693,48.0919,48.1229,32900.0
2010-08-02 15:50:00,62.15,62.19,62.11,62.14,49000.0,48.1229,48.1538,48.0919,48.1151,49000.0
2010-08-03 09:30:00,61.98,62.0,61.9,61.98,12200.0,47.9912,48.0067,47.9293,47.9912,12200.0
2010-08-03 09:40:00,62.01,62.02,61.85,61.87,24500.0,48.0145,48.0222,47.8906,47.9061,24500.0
2010-08-03 09:50:00,61.88,61.88,61.74,61.78,47200.0,47.9138,47.9138,47.8054,47.8364,47200.0
2010-08-03 10:00:00,61.78,61.78,61.62,61.71,51700.0,47.8364,47.8364,47.7125,47.7822,51700.0
2010-08-03 10:10:00,61.68,61.75,61.61,61.74,24200.0,47.7589,47.8131,47.7047,47.8054,24200.0
2010-08-03 10:20:00,61.74,61.77,61.74,61.75,12300.0,47.8054,47.8286,47.8054,47.8131,12300.0
2010-08-03 10:30:00,61.73,61.82,61.71,61.81,9000.0,47.7977,47.8673,47.7822,47.8596,9000.0
2010-08-03 10:40:00,61.81,61.98,61.79,61.95,63800.0,47.8596,47.9912,47.8441,47.968,63800.0
2010-08-03 10:50:00,61.94,61.97,61.93,61.97,28300.0,47.9603,47.9835,47.9525,47.9835,28300.0
2010-08-03 11:00:00,61.96,61.96,61.9,61.91,41800.0,47.9757,47.9757,47.9293,47.937,41800.0
2010-08-03 11:10:00,61.91,61.98,61.91,61.96,12200.0,47.937,47.9912,47.937,47.9757,12200.0
2010-08-03 11:20:00,61.97,62.03,61.94,61.95,32600.0,47.9835,48.0299,47.9603,47.968,32600.0
2010-08-03 11:30:00,61.96,62.09,61.96,62.09,19200.0,47.9757,48.0764,47.9757,48.0764,19200.0
2010-08-03 11:40:00,62.1,62.13,62.02,62.03,17700.0,48.0841,48.1074,48.0222,48.0299,17700.0
2010-08-03 11:50:00,62.03,62.08,62.03,62.03,7100.0,48.0299,48.0687,48.0299,48.0299,7100.0
2010-08-03 12:00:00,62.02,62.02,61.96,61.97,19300.0,48.0222,48.0222,47.9757,47.9835,19300.0
2010-08-03 12:10:00,61.96,61.97,61.89,61.91,17000.0,47.9757,47.9835,47.9215,47.937,17000.0
2010-08-03 12:20:00,61.91,61.94,61.8,61.84,22700.0,47.937,47.9603,47.8519,47.8828,22700.0
2010-08-03 12:30:00,61.82,61.9,61.82,61.89,7700.0,47.8673,47.9293,47.8673,47.9215,7700.0
2010-08-03 12:40:00,61.88,61.9,61.86,61.87,2900.0,47.9138,47.9293,47.8983,47.9061,2900.0
2010-08-03 12:50:00,61.87,61.96,61.87,61.92,15800.0,47.9061,47.9757,47.9061,47.9448,15800.0
2010-08-03 13:00:00,61.9,61.91,61.79,61.81,12400.0,47.9293,47.937,47.8441,47.8596,12400.0
2010-08-03 13:10:00,61.79,61.88,61.79,61.86,12700.0,47.8441,47.9138,47.8441,47.8983,12700.0
2010-08-03 13:20:00,61.86,61.92,61.85,61.88,4700.0,47.8983,47.9448,47.8906,47.9138,4700.0
2010-08-03 13:30:00,61.88,61.95,61.87,61.93,11400.0,47.9138,47.968,47.9061,47.9525,11400.0
2010-08-03 13:40:00,61.93,61.94,61.9,61.91,4600.0,47.9525,47.9603,47.9293,47.937,4600.0
2010-08-03 13:50:00,61.9,61.94,61.88,61.91,12800.0,47.9293,47.9603,47.9138,47.937,12800.0
2010-08-03 14:00:00,61.91,61.93,61.87,61.92,20900.0,47.937,47.9525,47.9061,47.9448,20900.0
2010-08-03 14:10:00,61.93,61.98,61.91,61.98,6100.0,47.9525,47.9912,47.937,47.9912,6100.0
2010-08-03 14:20:00,61.97,61.98,61.95,61.97,3600.0,47.9835,47.9912,47.968,47.9835,3600.0
2010-08-03 14:30:00,61.99,61.99,61.95,61.97,7600.0,47.999,47.999,47.968,47.9835,7600.0
2010-08-03 14:40:00,61.96,61.97,61.92,61.93,10700.0,47.9757,47.9835,47.9448,47.9525,10700.0
2010-08-03 14:50:00,61.92,61.96,61.89,61.94,9000.0,47.9448,47.9757,47.9215,47.9603,9000.0
2010-08-03 15:00:00,61.94,61.94,61.87,61.9,9600.0,47.9603,47.9603,47.9061,47.9293,9600.0
2010-08-03 15:10:00,61.9,61.95,61.89,61.89,18600.0,47.9293,47.968,47.9215,47.9215,18600.0
2010-08-03 15:20:00,61.87,61.87,61.79,61.85,9200.0,47.9061,47.9061,47.8441,47.8906,9200.0
2010-08-03 15:30:00,61.86,61.87,61.8,61.8,11000.0,47.8983,47.9061,47.8519,47.8519,11000.0
2010-08-03 15:40:00,61.81,61.85,61.71,61.77,72900.0,47.8596,47.8906,47.7822,47.8286,72900.0
2010-08-03 15:50:00,61.78,61.84,61.75,61.84,49500.0,47.8364,47.8828,47.8131,47.8828,49500.0
2010-08-04 09:30:00,61.99,62.07,61.93,62.05,51900.0,47.999,48.0609,47.9525,48.0454,51900.0
2010-08-04 09:40:00,62.04,62.13,61.96,62.06,33800.0,48.0377,48.1074,47.9757,48.0532,33800.0
2010-08-04 09:50:00,62.04,62.11,62.02,62.08,6900.0,48.0377,48.0919,48.0222,48.0687,6900.0
2010-08-04 10:00:00,62.11,62.27,62.11,62.14,82900.0,48.0919,48.2158,48.0919,48.1151,82900.0
2010-08-04 10:10:00,62.13,62.13,61.85,61.85,31400.0,48.1074,48.1074,47.8906,47.8906,31400.0
2010-08-04 10:20:00,61.84,61.97,61.84,61.93,17900.0,47.8828,47.9835,47.8828,47.9525,17900.0
2010-08-04 10:30:00,61.94,61.98,61.81,61.87,28900.0,47.9603,47.9912,47.8596,47.9061,28900.0
2010-08-04 10:40:00,61.85,62.0,61.85,61.96,11300.0,47.8906,48.0067,47.8906,47.9757,11300.0
2010-08-04 10:50:00,61.94,61.99,61.91,61.93,8900.0,47.9603,47.999,47.937,47.9525,8900.0
2010-08-04 11:00:00,61.96,62.05,61.92,62.01,17900.0,47.9757,48.0454,47.9448,48.0145,17900.0
2010-08-04 11:10:00,62.01,62.03,61.99,61.99,82000.0,48.0145,48.0299,47.999,47.999,82000.0
2010-08-04 11:20:00,61.99,62.09,61.98,62.08,10200.0,47.999,48.0764,47.9912,48.0687,10200.0
2010-08-04 11:30:00,62.08,62.1,62.06,62.07,6500.0,48.0687,48.0841,48.0532,48.0609,6500.0
2010-08-04 11:40:00,62.05,62.09,62.03,62.09,4500.0,48.0454,48.0764,48.0299,48.0764,4500.0
2010-08-04 11:50:00,62.08,62.13,62.05,62.05,13700.0,48.0687,48.1074,48.0454,48.0454,13700.0
2010-08-04 12:00:00,62.06,62.09,62.03,62.08,6400.0,48.0532,48.0764,48.0299,48.0687,6400.0
2010-08-04 12:10:00,62.1,62.13,62.09,62.12,9800.0,48.0841,48.1074,48.0764,48.0996,9800.0
2010-08-04 12:20:00,62.15,62.21,62.15,62.17,49000.0,48.1229,48.1693,48.1229,48.1383,49000.0
2010-08-04 12:30:00,62.18,62.22,62.16,62.17,15700.0,48.1461,48.1771,48.1306,48.1383,15700.0
2010-08-04 12:40:00,62.17,62.18,62.14,62.14,16400.0,48.1383,48.1461,48.1151,48.1151,16400.0
2010-08-04 12:50:00,62.14,62.16,62.12,62.15,9900.0,48.1151,48.1306,48.0996,48.1229,9900.0
2010-08-04 13:00:00,62.14,62.15,62.05,62.07,30500.0,48.1151,48.1229,48.0454,48.0609,30500.0
2010-08-04 13:10:00,62.05,62.05,62.02,62.03,9400.0,48.0454,48.0454,48.0222,48.0299,9400.0
2010-08-04 13:20:00,62.03,62.06,61.98,62.01,25300.0,48.0299,48.0532,47.9912,48.0145,25300.0
2010-08-04 13:30:00,62.02,62.09,62.0,62.08,37400.0,48.0222,48.0764,48.0067,48.0687,37400.0
2010-08-04 13:40:00,62.06,62.08,62.03,62.08,28900.0,48.0532,48.0687,48.0299,48.0687,28900.0
2010-08-04 13:50:00,62.08,62.09,62.0,62.04,6900.0,48.0687,48.0764,48.0067,48.0377,6900.0
2010-08-04 14:00:00,62.04,62.18,62.03,62.12,15200.0,48.0377,48.1461,48.0299,48.0996,15200.0
2010-08-04 14:10:00,62.13,62.17,62.12,62.13,14000.0,48.1074,48.1383,48.0996,48.1074,14000.0
2010-08-04 14:20:00,62.12,62.14,62.08,62.13,70900.0,48.0996,48.1151,48.0687,48.1074,70900.0
2010-08-04 14:30:00,62.13,62.16,62.09,62.1,39600.0,48.1074,48.1306,48.0764,48.0841,39600.0
2010-08-04 14:40:00,62.1,62.21,62.1,62.2,67400.0,48.0841,48.1693,48.0841,48.1616,67400.0
2010-08-04 14:50:00,62.2,62.21,62.15,62.19,28100.0,48.1616,48.1693,48.1229,48.1538,28100.0
2010-08-04 15:00:00,62.17,62.18,62.14,62.16,53100.0,48.1383,48.1461,48.1151,48.1306,53100.0
2010-08-04 15:10:00,62.17,62.25,62.15,62.22,108900.0,48.1383,48.2003,48.1229,48.1771,108900.0
2010-08-04 15:20:00,62.23,62.32,62.22,62.29,23600.0,48.1848,48.2545,48.1771,48.2313,23600.0
2010-08-04 15:30:00,62.29,62.32,62.26,62.29,57100.0,48.2313,48.2545,48.208,48.2313,57100.0
2010-08-04 15:40:00,62.3,62.32,62.28,62.3,40000.0,48.239,48.2545,48.2235,48.239,40000.0
2010-08-04 15:50:00,62.31,62.31,62.22,62.26,67900.0,48.2468,48.2468,48.1771,48.208,67900.0
2010-08-05 09:30:00,61.86,61.93,61.79,61.93,60300.0,47.8983,47.9525,47.8441,47.9525,60300.0
2010-08-05 09:40:00,61.94,62.04,61.93,62.04,14100.0,47.9603,48.0377,47.9525,48.0377,14100.0
2010-08-05 09:50:00,62.06,62.1,62.03,62.03,16100.0,48.0532,48.0841,48.0299,48.0299,16100.0
2010-08-05 10:00:00,62.01,62.09,61.99,62.02,22000.0,48.0145,48.0764,47.999,48.0222,22000.0
2010-08-05 10:10:00,62.03,62.1,62.01,62.01,8300.0,48.0299,48.0841,48.0145,48.0145,8300.0
2010-08-05 10:20:00,62.02,62.15,62.02,62.14,6200.0,48.0222,48.1229,48.0222,48.1151,6200.0
2010-08-05 10:30:00,62.18,62.19,62.08,62.1,27200.0,48.1461,48.1538,48.0687,48.0841,27200.0
2010-08-05 10:40:00,62.11,62.11,62.01,62.06,8600.0,48.0919,48.0919,48.0145,48.0532,8600.0
2010-08-05 10:50:00,62.06,62.06,61.91,61.93,9600.0,48.0532,48.0532,47.937,47.9525,9600.0
2010-08-05 11:00:00,61.92,61.95,61.85,61.93,31300.0,47.9448,47.968,47.8906,47.9525,31300.0
2010-08-05 11:10:00,61.9,62.0,61.89,61.99,10600.0,47.9293,48.0067,47.9215,47.999,10600.0
2010-08-05 11:20:00,61.99,62.02,61.98,62.01,3200.0,47.999,48.0222,47.9912,48.0145,3200.0
2010-08-05 11:30:00,62.0,62.01,61.94,61.99,8500.0,48.0067,48.0145,47.9603,47.999,8500.0
2010-08-05 11:40:00,61.99,62.08,61.99,62.04,6900.0,47.999,48.0687,47.999,48.0377,6900.0
2010-08-05 11:50:00,62.04,62.06,62.0,62.0,4200.0,48.0377,48.0532,48.0067,48.0067,4200.0
2010-08-05 12:00:00,61.98,62.05,61.98,62.04,1500.0,47.9912,48.0454,47.9912,48.0377,1500.0
2010-08-05 12:10:00,62.02,62.07,62.02,62.04,2700.0,48.0222,48.0609,48.0222,48.0377,2700.0
2010-08-05 12:20:00,62.04,62.06,62.02,62.04,6000.0,48.0377,48.0532,48.0222,48.0377,6000.0
2010-08-05 12:30:00,62.0,62.07,62.0,62.04,7800.0,48.0067,48.0609,48.0067,48.0377,7800.0
2010-08-05 12:40:00,62.03,62.05,61.99,62.03,12300.0,48.0299,48.0454,47.999,48.0299,12300.0
2010-08-05 12:50:00,62.02,62.02,61.99,62.01,1800.0,48.0222,48.0222,47.999,48.0145,1800.0
2010-08-05 13:00:00,62.01,62.01,61.98,61.98,1200.0,48.0145,48.0145,47.9912,47.9912,1200.0
2010-08-05 13:10:00,61.98,61.98,61.94,61.94,1400.0,47.9912,47.9912,47.9603,47.9603,1400.0
2010-08-05 13:20:00,61.93,62.01,61.93,62.01,2600.0,47.9525,48.0145,47.9525,48.0145,2600.0
2010-08-05 13:30:00,62.02,62.07,62.02,62.06,4200.0,48.0222,48.0609,48.0222,48.0532,4200.0
2010-08-05 13:40:00,62.07,62.07,62.04,62.06,5900.0,48.0609,48.0609,48.0377,48.0532,5900.0
2010-08-05 13:50:00,62.07,62.13,62.07,62.1,4100.0,48.0609,48.1074,48.0609,48.0841,4100.0
2010-08-05 14:00:00,62.11,62.11,62.06,62.08,4400.0,48.0919,48.0919,48.0532,48.0687,4400.0
2010-08-05 14:10:00,62.08,62.13,62.08,62.1,8300.0,48.0687,48.1074,48.0687,48.0841,8300.0
2010-08-05 14:20:00,62.12,62.12,62.08,62.09,4600.0,48.0996,48.0996,48.0687,48.0764,4600.0
2010-08-05 14:30:00,62.09,62.11,62.08,62.11,21800.0,48.0764,48.0919,48.0687,48.0919,21800.0
2010-08-05 14:40:00,62.12,62.14,62.1,62.12,6900.0,48.0996,48.1151,48.0841,48.0996,6900.0
2010-08-05 14:50:00,62.11,62.11,62.08,62.1,34200.0,48.0919,48.0919,48.0687,48.0841,34200.0
2010-08-05 15:00:00,62.1,62.2,62.1,62.17,11700.0,48.0841,48.1616,48.0841,48.1383,11700.0
2010-08-05 15:10:00,62.19,62.2,62.16,62.16,15100.0,48.1538,48.1616,48.1306,48.1306,15100.0
2010-08-05 15:20:00,62.18,62.23,62.15,62.15,11700.0,48.1461,48.1848,48.1229,48.1229,11700.0
2010-08-05 15:30:00,62.14,62.16,62.12,62.14,12900.0,48.1151,48.1306,48.0996,48.1151,12900.0
2010-08-05 15:40:00,62.13,62.15,62.09,62.1,22700.0,48.1074,48.1229,48.0764,48.0841,22700.0
2010-08-05 15:50:00,62.1,62.18,62.07,62.18,55200.0,48.0841,48.1461,48.0609,48.1461,55200.0
2010-08-06 09:30:00,61.58,61.78,61.53,61.74,55100.0,47.6815,47.8364,47.6428,47.8054,55100.0
2010-08-06 09:40:00,61.82,61.97,61.82,61.92,40400.0,47.8673,47.9835,47.8673,47.9448,40400.0
2010-08-06 09:50:00,61.91,62.05,61.89,62.01,29900.0,47.937,48.0454,47.9215,48.0145,29900.0
2010-08-06 10:00:00,62.03,62.06,61.91,61.91,24200.0,48.0299,48.0532,47.937,47.937,24200.0
2010-08-06 10:10:00,61.9,61.99,61.9,61.95,13900.0,47.9293,47.999,47.9293,47.968,13900.0
2010-08-06 10:20:00,61.95,61.95,61.84,61.85,32600.0,47.968,47.968,47.8828,47.8906,32600.0
2010-08-06 10:30:00,61.87,61.91,61.77,61.77,11000.0,47.9061,47.937,47.8286,47.8286,11000.0
2010-08-06 10:40:00,61.73,61.73,61.39,61.39,162200.0,47.7977,47.7977,47.5344,47.5344,162200.0
2010-08-06 10:50:00,61.44,61.44,61.23,61.27,11400.0,47.5731,47.5731,47.4105,47.4415,11400.0
2010-08-06 11:00:00,61.26,61.3,61.14,61.22,35700.0,47.4337,47.4647,47.3408,47.4028,35700.0
2010-08-06 11:10:00,61.21,61.37,61.21,61.32,10100.0,47.395,47.5189,47.395,47.4802,10100.0
2010-08-06 11:20:00,61.31,61.4,61.3,61.34,12400.0,47.4724,47.5421,47.4647,47.4957,12400.0
2010-08-06 11:30:00,61.35,61.43,61.32,61.41,3900.0,47.5034,47.5654,47.4802,47.5499,3900.0
2010-08-06 11:40:00,61.42,61.43,61.39,61.41,6600.0,47.5576,47.5654,47.5344,47.5499,6600.0
2010-08-06 11:50:00,61.42,61.46,61.36,61.36,11800.0,47.5576,47.5886,47.5112,47.5112,11800.0
2010-08-06 12:00:00,61.36,61.38,61.32,61.38,8500.0,47.5112,47.5266,47.4802,47.5266,8500.0
2010-08-06 12:10:00,61.36,61.38,61.34,61.35,7400.0,47.5112,47.5266,47.4957,47.5034,7400.0
2010-08-06 12:20:00,61.35,61.38,61.28,61.29,12900.0,47.5034,47.5266,47.4492,47.457,12900.0
2010-08-06 12:30:00,61.28,61.36,61.28,61.36,4300.0,47.4492,47.5112,47.4492,47.5112,4300.0
2010-08-06 12:40:00,61.38,61.39,61.36,61.38,8600.0,47.5266,47.5344,47.5112,47.5266,8600.0
2010-08-06 12:50:00,61.38,61.4,61.31,61.32,15900.0,47.5266,47.5421,47.4724,47.4802,15900.0
2010-08-06 13:00:00,61.33,61.38,61.29,61.29,15900.0,47.4879,47.5266,47.457,47.457,15900.0
2010-08-06 13:10:00,61.3,61.32,61.27,61.28,17400.0,47.4647,47.4802,47.4415,47.4492,17400.0
2010-08-06 13:20:00,61.29,61.35,61.29,61.33,25600.0,47.457,47.5034,47.457,47.4879,25600.0
2010-08-06 13:30:00,61.33,61.35,61.28,61.31,16000.0,47.4879,47.5034,47.4492,47.4724,16000.0
2010-08-06 13:40:00,61.3,61.4,61.29,61.37,39300.0,47.4647,47.5421,47.457,47.5189,39300.0
2010-08-06 13:50:00,61.36,61.37,61.33,61.33,3400.0,47.5112,47.5189,47.4879,47.4879,3400.0
2010-08-06 14:00:00,61.35,61.37,61.27,61.37,8900.0,47.5034,47.5189,47.4415,47.5189,8900.0
2010-08-06 14:10:00,61.38,61.39,61.31,61.36,21300.0,47.5266,47.5344,47.4724,47.5112,21300.0
2010-08-06 14:20:00,61.37,61.41,61.35,61.41,3100.0,47.5189,47.5499,47.5034,47.5499,3100.0
2010-08-06 14:30:00,61.43,61.46,61.39,61.43,7200.0,47.5654,47.5886,47.5344,47.5654,7200.0
2010-08-06 14:40:00,61.42,61.62,61.42,61.6,30200.0,47.5576,47.7125,47.5576,47.697,30200.0
2010-08-06 14:50:00,61.62,61.73,61.62,61.7,31600.0,47.7125,47.7977,47.7125,47.7744,31600.0
2010-08-06 15:00:00,61.71,61.78,61.65,61.72,105500.0,47.7822,47.8364,47.7357,47.7899,105500.0
2010-08-06 15:10:00,61.74,61.76,61.64,61.73,23100.0,47.8054,47.8209,47.728,47.7977,23100.0
2010-08-06 15:20:00,61.75,61.89,61.75,61.81,28800.0,47.8131,47.9215,47.8131,47.8596,28800.0
2010-08-06 15:30:00,61.81,61.86,61.75,61.85,20100.0,47.8596,47.8983,47.8131,47.8906,20100.0
2010-08-06 15:40:00,61.84,61.92,61.81,61.92,23100.0,47.8828,47.9448,47.8596,47.9448,23100.0
2010-08-06 15:50:00,61.93,61.97,61.81,61.94,67000.0,47.9525,47.9835,47.8596,47.9603,67000.0
2010-08-09 09:30:00,62.23,62.27,62.11,62.15,20000.0,48.1848,48.2158,48.0919,48.1229,20000.0
2010-08-09 09:40:00,62.14,62.14,62.0,62.04,3600.0,48.1151,48.1151,48.0067,48.0377,3600.0
2010-08-09 09:50:00,61.99,62.02,61.94,61.94,8600.0,47.999,48.0222,47.9603,47.9603,8600.0
2010-08-09 10:00:00,62.0,62.05,62.0,62.04,5900.0,48.0067,48.0454,48.0067,48.0377,5900.0
2010-08-09 10:10:00,62.08,62.12,62.07,62.07,4800.0,48.0687,48.0996,48.0609,48.0609,4800.0
2010-08-09 10:20:00,62.04,62.08,61.97,61.99,3200.0,48.0377,48.0687,47.9835,47.999,3200.0
2010-08-09 10:30:00,62.03,62.08,62.03,62.04,2700.0,48.0299,48.0687,48.0299,48.0377,2700.0
2010-08-09 10:40:00,62.07,62.1,62.05,62.06,34800.0,48.0609,48.0841,48.0454,48.0532,34800.0
2010-08-09 10:50:00,62.08,62.14,62.01,62.13,30800.0,48.0687,48.1151,48.0145,48.1074,30800.0
2010-08-09 11:00:00,62.14,62.16,62.11,62.14,12900.0,48.1151,48.1306,48.0919,48.1151,12900.0
2010-08-09 11:10:00,62.15,62.19,62.14,62.18,15300.0,48.1229,48.1538,48.1151,48.1461,15300.0
2010-08-09 11:20:00,62.19,62.2,62.17,62.17,7400.0,48.1538,48.1616,48.1383,48.1383,7400.0
2010-08-09 11:30:00,62.18,62.27,62.18,62.25,65900.0,48.1461,48.2158,48.1461,48.2003,65900.0
2010-08-09 11:40:00,62.24,62.25,62.22,62.24,5200.0,48.1925,48.2003,48.1771,48.1925,5200.0
2010-08-09 11:50:00,62.24,62.24,62.19,62.2,7600.0,48.1925,48.1925,48.1538,48.1616,7600.0
2010-08-09 12:00:00,62.21,62.22,62.18,62.22,20700.0,48.1693,48.1771,48.1461,48.1771,20700.0
2010-08-09 12:10:00,62.22,62.26,62.21,62.21,23000.0,48.1771,48.208,48.1693,48.1693,23000.0
2010-08-09 12:20:00,62.22,62.23,62.16,62.19,12400.0,48.1771,48.1848,48.1306,48.1538,12400.0
2010-08-09 12:30:00,62.19,62.19,62.14,62.18,8500.0,48.1538,48.1538,48.1151,48.1461,8500.0
2010-08-09 12:40:00,62.17,62.21,62.16,62.19,9800.0,48.1383,48.1693,48.1306,48.1538,9800.0
2010-08-09 12:50:00,62.2,62.2,62.17,62.18,7700.0,48.1616,48.1616,48.1383,48.1461,7700.0
2010-08-09 13:00:00,62.19,62.2,62.18,62.19,5200.0,48.1538,48.1616,48.1461,48.1538,5200.0
2010-08-09 13:10:00,62.19,62.22,62.19,62.21,9700.0,48.1538,48.1771,48.1538,48.1693,9700.0
2010-08-09 13:20:00,62.24,62.24,62.17,62.19,20000.0,48.1925,48.1925,48.1383,48.1538,20000.0
2010-08-09 13:30:00,62.18,62.19,62.16,62.18,8600.0,48.1461,48.1538,48.1306,48.1461,8600.0
2010-08-09 13:40:00,62.17,62.22,62.16,62.2,27500.0,48.1383,48.1771,48.1306,48.1616,27500.0
2010-08-09 13:50:00,62.21,62.26,62.2,62.22,9900.0,48.1693,48.208,48.1616,48.1771,9900.0
2010-08-09 14:00:00,62.22,62.25,62.22,62.24,12100.0,48.1771,48.2003,48.1771,48.1925,12100.0
2010-08-09 14:10:00,62.24,62.24,62.22,62.24,3400.0,48.1925,48.1925,48.1771,48.1925,3400.0
2010-08-09 14:20:00,62.24,62.25,62.22,62.23,12800.0,48.1925,48.2003,48.1771,48.1848,12800.0
2010-08-09 14:30:00,62.23,62.32,62.23,62.28,17500.0,48.1848,48.2545,48.1848,48.2235,17500.0
2010-08-09 14:40:00,62.29,62.39,62.29,62.38,17900.0,48.2313,48.3087,48.2313,48.301,17900.0
2010-08-09 14:50:00,62.38,62.39,62.35,62.39,30800.0,48.301,48.3087,48.2777,48.3087,30800.0
2010-08-09 15:00:00,62.39,62.39,62.31,62.31,12900.0,48.3087,48.3087,48.2468,48.2468,12900.0
2010-08-09 15:10:00,62.32,62.32,62.24,62.24,10400.0,48.2545,48.2545,48.1925,48.1925,10400.0
2010-08-09 15:20:00,62.26,62.29,62.25,62.29,8500.0,48.208,48.2313,48.2003,48.2313,8500.0
2010-08-09 15:30:00,62.3,62.33,62.27,62.32,3400.0,48.239,48.2622,48.2158,48.2545,3400.0
2010-08-09 15:40:00,62.31,62.39,62.31,62.35,27900.0,48.2468,48.3087,48.2468,48.2777,27900.0
2010-08-09 15:50:00,62.36,62.36,62.26,62.32,42400.0,48.2855,48.2855,48.208,48.2545,42400.0
2010-08-10 09:30:00,61.77,61.84,61.66,61.7,34000.0,47.8286,47.8828,47.7435,47.7744,34000.0
2010-08-10 09:40:00,61.64,61.64,61.45,61.51,29900.0,47.728,47.728,47.5809,47.6273,29900.0
2010-08-10 09:50:00,61.5,61.55,61.38,61.55,61400.0,47.6196,47.6583,47.5266,47.6583,61400.0
2010-08-10 10:00:00,61.55,61.61,61.48,61.59,26900.0,47.6583,47.7047,47.6041,47.6893,26900.0
2010-08-10 10:10:00,61.57,61.63,61.57,61.61,30100.0,47.6738,47.7202,47.6738,47.7047,30100.0
2010-08-10 10:20:00,61.66,61.67,61.62,61.65,23700.0,47.7435,47.7512,47.7125,47.7357,23700.0
2010-08-10 10:30:00,61.63,61.63,61.55,61.58,21900.0,47.7202,47.7202,47.6583,47.6815,21900.0
2010-08-10 10:40:00,61.58,61.62,61.53,61.53,4600.0,47.6815,47.7125,47.6428,47.6428,4600.0
2010-08-10 10:50:00,61.54,61.55,61.49,61.52,13800.0,47.6505,47.6583,47.6118,47.6351,13800.0
2010-08-10 11:00:00,61.54,61.61,61.54,61.6,13200.0,47.6505,47.7047,47.6505,47.697,13200.0
2010-08-10 11:10:00,61.62,61.67,61.62,61.66,11500.0,47.7125,47.7512,47.7125,47.7435,11500.0
2010-08-10 11:20:00,61.65,61.67,61.61,61.64,190600.0,47.7357,47.7512,47.7047,47.728,190600.0
2010-08-10 11:30:00,61.64,61.72,61.64,61.72,28600.0,47.728,47.7899,47.728,47.7899,28600.0
2010-08-10 11:40:00,61.7,61.71,61.65,61.68,9400.0,47.7744,47.7822,47.7357,47.7589,9400.0
2010-08-10 11:50:00,61.68,61.74,61.68,61.7,12100.0,47.7589,47.8054,47.7589,47.7744,12100.0
2010-08-10 12:00:00,61.71,61.71,61.64,61.66,13400.0,47.7822,47.7822,47.728,47.7435,13400.0
2010-08-10 12:10:00,61.67,61.69,61.66,61.68,12800.0,47.7512,47.7667,47.7435,47.7589,12800.0
2010-08-10 12:20:00,61.68,61.71,61.67,61.71,8200.0,47.7589,47.7822,47.7512,47.7822,8200.0
2010-08-10 12:30:00,61.7,61.7,61.66,61.68,3000.0,47.7744,47.7744,47.7435,47.7589,3000.0
2010-08-10 12:40:00,61.66,61.69,61.64,61.65,105800.0,47.7435,47.7667,47.728,47.7357,105800.0
2010-08-10 12:50:00,61.66,61.66,61.61,61.64,9400.0,47.7435,47.7435,47.7047,47.728,9400.0
2010-08-10 13:00:00,61.64,61.64,61.6,61.61,5300.0,47.728,47.728,47.697,47.7047,5300.0
2010-08-10 13:10:00,61.6,61.61,61.54,61.57,4700.0,47.697,47.7047,47.6505,47.6738,4700.0
2010-08-10 13:20:00,61.56,61.56,61.48,61.49,8100.0,47.666,47.666,47.6041,47.6118,8100.0
2010-08-10 13:30:00,61.48,61.54,61.46,61.54,9500.0,47.6041,47.6505,47.5886,47.6505,9500.0
2010-08-10 13:40:00,61.54,61.58,61.54,61.55,2200.0,47.6505,47.6815,47.6505,47.6583,2200.0
2010-08-10 13:50:00,61.54,61.55,61.52,61.54,3900.0,47.6505,47.6583,47.6351,47.6505,3900.0
2010-08-10 14:00:00,61.58,61.68,61.58,61.62,12900.0,47.6815,47.7589,47.6815,47.7125,12900.0
2010-08-10 14:10:00,61.62,62.08,61.56,61.83,350700.0,47.7125,48.0687,47.666,47.8751,350700.0
2010-08-10 14:20:00,61.84,61.96,61.72,61.88,76400.0,47.8828,47.9757,47.7899,47.9138,76400.0
2010-08-10 14:30:00,61.92,62.13,61.92,62.1,56000.0,47.9448,48.1074,47.9448,48.0841,56000.0
2010-08-10 14:40:00,62.09,62.22,62.09,62.15,27300.0,48.0764,48.1771,48.0764,48.1229,27300.0
2010-08-10 14:50:00,62.12,62.12,62.0,62.01,8000.0,48.0996,48.0996,48.0067,48.0145,8000.0
2010-08-10 15:00:00,62.06,62.16,62.06,62.16,15600.0,48.0532,48.1306,48.0532,48.1306,15600.0
2010-08-10 15:10:00,62.16,62.16,61.82,61.85,133600.0,48.1306,48.1306,47.8673,47.8906,133600.0
2010-08-10 15:20:00,61.84,61.96,61.8,61.95,26400.0,47.8828,47.9757,47.8519,47.968,26400.0
2010-08-10 15:30:00,61.97,62.08,61.9,62.0,15900.0,47.9835,48.0687,47.9293,48.0067,15900.0
2010-08-10 15:40:00,62.01,62.12,62.01,62.05,31700.0,48.0145,48.0996,48.0145,48.0454,31700.0
2010-08-10 15:50:00,62.02,62.03,61.86,61.91,95300.0,48.0222,48.0299,47.8983,47.937,95300.0
2010-08-11 09:30:00,60.94,60.94,60.56,60.7,53400.0,47.186,47.186,46.8917,47.0001,53400.0
2010-08-11 09:40:00,60.69,60.74,60.58,60.69,21400.0,46.9924,47.0311,46.9072,46.9924,21400.0
2010-08-11 09:50:00,60.65,60.67,60.53,60.64,18900.0,46.9614,46.9769,46.8685,46.9537,18900.0
2010-08-11 10:00:00,60.63,60.73,60.63,60.73,7500.0,46.9459,47.0234,46.9459,47.0234,7500.0
2010-08-11 10:10:00,60.71,60.71,60.55,60.58,14100.0,47.0079,47.0079,46.884,46.9072,14100.0
2010-08-11 10:20:00,60.56,60.66,60.56,60.64,29100.0,46.8917,46.9692,46.8917,46.9537,29100.0
2010-08-11 10:30:00,60.63,60.63,60.54,60.61,39800.0,46.9459,46.9459,46.8762,46.9304,39800.0
2010-08-11 10:40:00,60.61,60.62,60.43,60.48,23900.0,46.9304,46.9382,46.7911,46.8298,23900.0
2010-08-11 10:50:00,60.47,60.52,60.4,60.42,29800.0,46.822,46.8608,46.7678,46.7833,29800.0
2010-08-11 11:00:00,60.41,60.43,60.37,60.37,46100.0,46.7756,46.7911,46.7446,46.7446,46100.0
2010-08-11 11:10:00,60.37,60.38,60.24,60.24,83700.0,46.7446,46.7523,46.6439,46.6439,83700.0
2010-08-11 11:20:00,60.26,60.36,60.21,60.33,42400.0,46.6594,46.7369,46.6207,46.7136,42400.0
2010-08-11 11:30:00,60.33,60.36,60.31,60.34,14100.0,46.7136,46.7369,46.6981,46.7214,14100.0
2010-08-11 11:40:00,60.37,60.39,60.32,60.36,12600.0,46.7446,46.7601,46.7059,46.7369,12600.0
2010-08-11 11:50:00,60.36,60.36,60.34,60.36,7100.0,46.7369,46.7369,46.7214,46.7369,7100.0
2010-08-11 12:00:00,60.35,60.35,60.28,60.35,9800.0,46.7291,46.7291,46.6749,46.7291,9800.0
2010-08-11 12:10:00,60.35,60.36,60.3,60.3,14700.0,46.7291,46.7369,46.6904,46.6904,14700.0
2010-08-11 12:20:00,60.3,60.34,60.3,60.31,5000.0,46.6904,46.7214,46.6904,46.6981,5000.0
2010-08-11 12:30:00,60.31,60.34,60.27,60.27,12000.0,46.6981,46.7214,46.6672,46.6672,12000.0
2010-08-11 12:40:00,60.28,60.28,60.17,60.18,14400.0,46.6749,46.6749,46.5897,46.5975,14400.0
2010-08-11 12:50:00,60.14,60.19,60.14,60.16,5500.0,46.5665,46.6052,46.5665,46.582,5500.0
2010-08-11 13:00:00,60.16,60.28,60.16,60.26,7900.0,46.582,46.6749,46.582,46.6594,7900.0
2010-08-11 13:10:00,60.26,60.34,60.25,60.33,26600.0,46.6594,46.7214,46.6517,46.7136,26600.0
2010-08-11 13:20:00,60.33,60.33,60.27,60.31,9600.0,46.7136,46.7136,46.6672,46.6981,9600.0
2010-08-11 13:30:00,60.31,60.33,60.28,60.28,1400.0,46.6981,46.7136,46.6749,46.6749,1400.0
2010-08-11 13:40:00,60.26,60.31,60.24,60.24,4700.0,46.6594,46.6981,46.6439,46.6439,4700.0
2010-08-11 13:50:00,60.27,60.27,60.2,60.23,7500.0,46.6672,46.6672,46.613,46.6362,7500.0
2010-08-11 14:00:00,60.23,60.31,60.23,60.3,13300.0,46.6362,46.6981,46.6362,46.6904,13300.0
2010-08-11 14:10:00,60.3,60.33,60.29,60.31,11500.0,46.6904,46.7136,46.6827,46.6981,11500.0
2010-08-11 14:20:00,60.31,60.38,60.31,60.36,9500.0,46.6981,46.7523,46.6981,46.7369,9500.0
2010-08-11 14:30:00,60.35,60.35,60.25,60.28,13800.0,46.7291,46.7291,46.6517,46.6749,13800.0
2010-08-11 14:40:00,60.26,60.27,60.16,60.21,13800.0,46.6594,46.6672,46.582,46.6207,13800.0
2010-08-11 14:50:00,60.21,60.21,60.08,60.17,66600.0,46.6207,46.6207,46.5201,46.5897,66600.0
2010-08-11 15:00:00,60.17,60.22,60.13,60.21,43000.0,46.5897,46.6285,46.5588,46.6207,43000.0
2010-08-11 15:10:00,60.22,60.23,60.12,60.15,15500.0,46.6285,46.6362,46.551,46.5743,15500.0
2010-08-11 15:20:00,60.12,60.2,60.12,60.19,78200.0,46.551,46.613,46.551,46.6052,78200.0
2010-08-11 15:30:00,60.19,60.32,60.17,60.27,39600.0,46.6052,46.7059,46.5897,46.6672,39600.0
2010-08-11 15:40:00,60.27,60.28,60.15,60.17,27100.0,46.6672,46.6749,46.5743,46.5897,27100.0
2010-08-11 15:50:00,60.17,60.23,60.09,60.19,77600.0,46.5897,46.6362,46.5278,46.6052,77600.0
2010-08-12 09:30:00,59.27,59.57,59.25,59.55,116300.0,45.8929,46.1252,45.8774,46.1097,116300.0
2010-08-12 09:40:00,59.54,59.72,59.53,59.66,36700.0,46.1019,46.2413,46.0942,46.1949,36700.0
2010-08-12 09:50:00,59.7,59.7,59.57,59.68,24200.0,46.2258,46.2258,46.1252,46.2103,24200.0
2010-08-12 10:00:00,59.69,59.83,59.67,59.81,35600.0,46.2181,46.3265,46.2026,46.311,35600.0
2010-08-12 10:10:00,59.82,59.85,59.66,59.69,180200.0,46.3187,46.342,46.1949,46.2181,180200.0
2010-08-12 10:20:00,59.7,59.76,59.62,59.62,40700.0,46.2258,46.2723,46.1639,46.1639,40700.0
2010-08-12 10:30:00,59.63,59.76,59.61,59.75,61700.0,46.1716,46.2723,46.1561,46.2645,61700.0
2010-08-12 10:40:00,59.74,59.93,59.74,59.88,67100.0,46.2568,46.4039,46.2568,46.3652,67100.0
2010-08-12 10:50:00,59.84,59.98,59.84,59.86,17500.0,46.3342,46.4426,46.3342,46.3497,17500.0
2010-08-12 11:00:00,59.87,59.89,59.78,59.79,18000.0,46.3575,46.3729,46.2878,46.2955,18000.0
2010-08-12 11:10:00,59.77,59.87,59.74,59.87,24700.0,46.28,46.3575,46.2568,46.3575,24700.0
2010-08-12 11:20:00,59.87,60.0,59.87,59.97,11500.0,46.3575,46.4581,46.3575,46.4349,11500.0
2010-08-12 11:30:00,59.97,60.0,59.91,59.91,16100.0,46.4349,46.4581,46.3884,46.3884,16100.0
2010-08-12 11:40:00,59.9,59.93,59.85,59.89,19500.0,46.3807,46.4039,46.342,46.3729,19500.0
2010-08-12 11:50:00,59.93,59.95,59.91,59.91,3600.0,46.4039,46.4194,46.3884,46.3884,3600.0
2010-08-12 12:00:00,59.87,59.87,59.8,59.84,30100.0,46.3575,46.3575,46.3033,46.3342,30100.0
2010-08-12 12:10:00,59.86,59.95,59.84,59.92,3400.0,46.3497,46.4194,46.3342,46.3962,3400.0
2010-08-12 12:20:00,59.91,59.91,59.88,59.88,4100.0,46.3884,46.3884,46.3652,46.3652,4100.0
2010-08-12 12:30:00,59.89,59.94,59.88,59.94,7000.0,46.3729,46.4117,46.3652,46.4117,7000.0
2010-08-12 12:40:00,59.93,59.95,59.89,59.92,16500.0,46.4039,46.4194,46.3729,46.3962,16500.0
2010-08-12 12:50:00,59.96,59.98,59.92,59.98,7900.0,46.4271,46.4426,46.3962,46.4426,7900.0
2010-08-12 13:00:00,59.99,60.03,59.92,59.92,15200.0,46.4504,46.4813,46.3962,46.3962,15200.0
2010-08-12 13:10:00,59.92,59.97,59.91,59.96,9500.0,46.3962,46.4349,46.3884,46.4271,9500.0
2010-08-12 13:20:00,59.97,59.98,59.84,59.87,6500.0,46.4349,46.4426,46.3342,46.3575,6500.0
2010-08-12 13:30:00,59.83,59.86,59.82,59.86,18800.0,46.3265,46.3497,46.3187,46.3497,18800.0
2010-08-12 13:40:00,59.87,59.87,59.74,59.76,67700.0,46.3575,46.3575,46.2568,46.2723,67700.0
2010-08-12 13:50:00,59.74,59.75,59.68,59.72,4000.0,46.2568,46.2645,46.2103,46.2413,4000.0
2010-08-12 14:00:00,59.71,59.77,59.68,59.76,10400.0,46.2336,46.28,46.2103,46.2723,10400.0
2010-08-12 14:10:00,59.79,59.79,59.76,59.76,20600.0,46.2955,46.2955,46.2723,46.2723,20600.0
2010-08-12 14:20:00,59.76,59.77,59.7,59.76,9900.0,46.2723,46.28,46.2258,46.2723,9900.0
2010-08-12 14:30:00,59.74,59.76,59.62,59.64,13900.0,46.2568,46.2723,46.1639,46.1794,13900.0
2010-08-12 14:40:00,59.67,59.72,59.66,59.67,14100.0,46.2026,46.2413,46.1949,46.2026,14100.0
2010-08-12 14:50:00,59.7,59.83,59.69,59.78,30900.0,46.2258,46.3265,46.2181,46.2878,30900.0
2010-08-12 15:00:00,59.83,59.96,59.83,59.95,19400.0,46.3265,46.4271,46.3265,46.4194,19400.0
2010-08-12 15:10:00,59.97,60.03,59.87,59.87,20900.0,46.4349,46.4813,46.3575,46.3575,20900.0
2010-08-12 15:20:00,59.9,59.93,59.86,59.91,17700.0,46.3807,46.4039,46.3497,46.3884,17700.0
2010-08-12 15:30:00,59.91,60.02,59.9,59.94,37100.0,46.3884,46.4736,46.3807,46.4117,37100.0
2010-08-12 15:40:00,59.93,59.93,59.73,59.87,101300.0,46.4039,46.4039,46.2491,46.3575,101300.0
2010-08-12 15:50:00,59.89,59.91,59.82,59.82,150900.0,46.3729,46.3884,46.3187,46.3187,150900.0
2010-08-13 09:30:00,59.65,59.88,59.62,59.79,32800.0,46.1871,46.3652,46.1639,46.2955,32800.0
2010-08-13 09:40:00,59.8,59.87,59.67,59.76,25200.0,46.3033,46.3575,46.2026,46.2723,25200.0
2010-08-13 09:50:00,59.74,59.96,59.7,59.94,58800.0,46.2568,46.4271,46.2258,46.4117,58800.0
2010-08-13 10:00:00,59.94,60.0,59.85,59.97,19300.0,46.4117,46.4581,46.342,46.4349,19300.0
2010-08-13 10:10:00,59.93,59.97,59.88,59.89,13700.0,46.4039,46.4349,46.3652,46.3729,13700.0
2010-08-13 10:20:00,59.87,59.87,59.75,59.81,32100.0,46.3575,46.3575,46.2645,46.311,32100.0
2010-08-13 10:30:00,59.83,59.88,59.73,59.88,15400.0,46.3265,46.3652,46.2491,46.3652,15400.0
2010-08-13 10:40:00,59.87,59.87,59.73,59.74,14500.0,46.3575,46.3575,46.2491,46.2568,14500.0
2010-08-13 10:50:00,59.76,59.77,59.65,59.76,19400.0,46.2723,46.28,46.1871,46.2723,19400.0
2010-08-13 11:00:00,59.74,59.81,59.7,59.78,13300.0,46.2568,46.311,46.2258,46.2878,13300.0
2010-08-13 11:10:00,59.76,59.78,59.71,59.75,15300.0,46.2723,46.2878,46.2336,46.2645,15300.0
2010-08-13 11:20:00,59.74,59.74,59.66,59.69,15600.0,46.2568,46.2568,46.1949,46.2181,15600.0
2010-08-13 11:30:00,59.7,59.7,59.58,59.62,13800.0,46.2258,46.2258,46.1329,46.1639,13800.0
2010-08-13 11:40:00,59.61,59.71,59.61,59.68,12600.0,46.1561,46.2336,46.1561,46.2103,12600.0
2010-08-13 11:50:00,59.67,59.73,59.66,59.7,29500.0,46.2026,46.2491,46.1949,46.2258,29500.0
2010-08-13 12:00:00,59.7,59.78,59.7,59.78,2800.0,46.2258,46.2878,46.2258,46.2878,2800.0
2010-08-13 12:10:00,59.8,59.81,59.74,59.79,4800.0,46.3033,46.311,46.2568,46.2955,4800.0
2010-08-13 12:20:00,59.78,59.82,59.76,59.78,6200.0,46.2878,46.3187,46.2723,46.2878,6200.0
2010-08-13 12:30:00,59.83,59.83,59.78,59.78,6200.0,46.3265,46.3265,46.2878,46.2878,6200.0
2010-08-13 12:40:00,59.79,59.86,59.79,59.85,6900.0,46.2955,46.3497,46.2955,46.342,6900.0
2010-08-13 12:50:00,59.86,59.91,59.85,59.9,10400.0,46.3497,46.3884,46.342,46.3807,10400.0
2010-08-13 13:00:00,59.91,59.94,59.87,59.87,3800.0,46.3884,46.4117,46.3575,46.3575,3800.0
2010-08-13 13:10:00,59.87,59.91,59.86,59.9,15500.0,46.3575,46.3884,46.3497,46.3807,15500.0
2010-08-13 13:20:00,59.89,59.89,59.84,59.89,5700.0,46.3729,46.3729,46.3342,46.3729,5700.0
2010-08-13 13:30:00,59.89,59.93,59.87,59.93,13100.0,46.3729,46.4039,46.3575,46.4039,13100.0
2010-08-13 13:40:00,59.94,59.96,59.91,59.91,7600.0,46.4117,46.4271,46.3884,46.3884,7600.0
2010-08-13 13:50:00,59.91,59.94,59.87,59.87,7000.0,46.3884,46.4117,46.3575,46.3575,7000.0
2010-08-13 14:00:00,59.85,59.88,59.83,59.85,9300.0,46.342,46.3652,46.3265,46.342,9300.0
2010-08-13 14:10:00,59.88,59.88,59.83,59.85,8800.0,46.3652,46.3652,46.3265,46.342,8800.0
2010-08-13 14:20:00,59.83,59.84,59.79,59.84,18000.0,46.3265,46.3342,46.2955,46.3342,18000.0
2010-08-13 14:30:00,59.84,59.86,59.77,59.77,20200.0,46.3342,46.3497,46.28,46.28,20200.0
2010-08-13 14:40:00,59.78,59.82,59.76,59.76,17600.0,46.2878,46.3187,46.2723,46.2723,17600.0
2010-08-13 14:50:00,59.75,59.8,59.71,59.75,16700.0,46.2645,46.3033,46.2336,46.2645,16700.0
2010-08-13 15:00:00,59.76,59.82,59.74,59.81,13200.0,46.2723,46.3187,46.2568,46.311,13200.0
2010-08-13 15:10:00,59.82,59.82,59.76,59.79,20000.0,46.3187,46.3187,46.2723,46.2955,20000.0
2010-08-13 15:20:00,59.79,59.84,59.76,59.78,22600.0,46.2955,46.3342,46.2723,46.2878,22600.0
2010-08-13 15:30:00,59.75,59.81,59.72,59.78,37400.0,46.2645,46.311,46.2413,46.2878,37400.0
2010-08-13 15:40:00,59.77,59.78,59.6,59.65,38300.0,46.28,46.2878,46.1484,46.1871,38300.0
2010-08-13 15:50:00,59.64,59.68,59.61,59.61,74600.0,46.1794,46.2103,46.1561,46.1561,74600.0
2010-08-16 09:30:00,59.26,59.32,59.03,59.27,68500.0,45.8851,45.9316,45.707,45.8929,68500.0
2010-08-16 09:40:00,59.29,59.49,59.29,59.45,51500.0,45.9084,46.0632,45.9084,46.0322,51500.0
2010-08-16 09:50:00,59.47,59.47,59.35,59.37,40600.0,46.0477,46.0477,45.9548,45.9703,40600.0
2010-08-16 10:00:00,59.38,59.57,59.3,59.53,56200.0,45.978,46.1252,45.9161,46.0942,56200.0
2010-08-16 10:10:00,59.53,59.7,59.53,59.67,30700.0,46.0942,46.2258,46.0942,46.2026,30700.0
2010-08-16 10:20:00,59.67,59.7,59.61,59.63,33300.0,46.2026,46.2258,46.1561,46.1716,33300.0
2010-08-16 10:30:00,59.64,59.75,59.64,59.72,24100.0,46.1794,46.2645,46.1794,46.2413,24100.0
2010-08-16 10:40:00,59.74,59.75,59.69,59.69,21300.0,46.2568,46.2645,46.2181,46.2181,21300.0
2010-08-16 10:50:00,59.69,59.71,59.64,59.67,8500.0,46.2181,46.2336,46.1794,46.2026,8500.0
2010-08-16 11:00:00,59.69,59.69,59.53,59.53,19700.0,46.2181,46.2181,46.0942,46.0942,19700.0
2010-08-16 11:10:00,59.54,59.61,59.53,59.55,21000.0,46.1019,46.1561,46.0942,46.1097,21000.0
2010-08-16 11:20:00,59.57,59.62,59.53,59.56,9800.0,46.1252,46.1639,46.0942,46.1174,9800.0
2010-08-16 11:30:00,59.54,59.71,59.54,59.69,44800.0,46.1019,46.2336,46.1019,46.2181,44800.0
2010-08-16 11:40:00,59.69,59.71,59.65,59.67,4200.0,46.2181,46.2336,46.1871,46.2026,4200.0
2010-08-16 11:50:00,59.67,59.71,59.67,59.69,12700.0,46.2026,46.2336,46.2026,46.2181,12700.0
2010-08-16 12:00:00,59.69,59.75,59.68,59.73,37300.0,46.2181,46.2645,46.2103,46.2491,37300.0
2010-08-16 12:10:00,59.73,59.74,59.67,59.69,9200.0,46.2491,46.2568,46.2026,46.2181,9200.0
2010-08-16 12:20:00,59.72,59.79,59.69,59.79,9200.0,46.2413,46.2955,46.2181,46.2955,9200.0
2010-08-16 12:30:00,59.78,59.81,59.74,59.81,7800.0,46.2878,46.311,46.2568,46.311,7800.0
2010-08-16 12:40:00,59.81,59.81,59.76,59.77,14200.0,46.311,46.311,46.2723,46.28,14200.0
2010-08-16 12:50:00,59.76,59.77,59.72,59.75,28600.0,46.2723,46.28,46.2413,46.2645,28600.0
2010-08-16 13:00:00,59.76,59.78,59.71,59.76,7900.0,46.2723,46.2878,46.2336,46.2723,7900.0
2010-08-16 13:10:00,59.78,59.79,59.76,59.77,9000.0,46.2878,46.2955,46.2723,46.28,9000.0
2010-08-16 13:20:00,59.76,59.77,59.73,59.77,3600.0,46.2723,46.28,46.2491,46.28,3600.0
2010-08-16 13:30:00,59.77,59.77,59.72,59.73,1700.0,46.28,46.28,46.2413,46.2491,1700.0
2010-08-16 13:40:00,59.76,59.76,59.72,59.73,3100.0,46.2723,46.2723,46.2413,46.2491,3100.0
2010-08-16 13:50:00,59.72,59.72,59.66,59.66,3500.0,46.2413,46.2413,46.1949,46.1949,3500.0
2010-08-16 14:00:00,59.69,59.72,59.62,59.62,9000.0,46.2181,46.2413,46.1639,46.1639,9000.0
2010-08-16 14:10:00,59.62,59.62,59.55,59.62,11100.0,46.1639,46.1639,46.1097,46.1639,11100.0
2010-08-16 14:20:00,59.62,59.66,59.62,59.63,4800.0,46.1639,46.1949,46.1639,46.1716,4800.0
2010-08-16 14:30:00,59.63,59.63,59.57,59.6,21400.0,46.1716,46.1716,46.1252,46.1484,21400.0
2010-08-16 14:40:00,59.61,59.64,59.53,59.62,15400.0,46.1561,46.1794,46.0942,46.1639,15400.0
2010-08-16 14:50:00,59.6,59.6,59.42,59.45,44000.0,46.1484,46.1484,46.009,46.0322,44000.0
2010-08-16 15:00:00,59.43,59.5,59.43,59.46,24500.0,46.0168,46.071,46.0168,46.04,24500.0
2010-08-16 15:10:00,59.46,59.46,59.38,59.46,22600.0,46.04,46.04,45.978,46.04,22600.0
2010-08-16 15:20:00,59.46,59.53,59.41,59.5,17800.0,46.04,46.0942,46.0013,46.071,17800.0
2010-08-16 15:30:00,59.5,59.57,59.47,59.55,26500.0,46.071,46.1252,46.0477,46.1097,26500.0
2010-08-16 15:40:00,59.55,59.66,59.53,59.6,107700.0,46.1097,46.1949,46.0942,46.1484,107700.0
2010-08-16 15:50:00,59.6,59.64,59.58,59.64,118500.0,46.1484,46.1794,46.1329,46.1794,118500.0
2010-08-17 09:30:00,60.14,60.21,60.04,60.16,36400.0,46.5665,46.6207,46.4891,46.582,36400.0
2010-08-17 09:40:00,60.15,60.15,59.99,60.03,33100.0,46.5743,46.5743,46.4504,46.4813,33100.0
2010-08-17 09:50:00,60.05,60.13,60.03,60.09,18100.0,46.4968,46.5588,46.4813,46.5278,18100.0
2010-08-17 10:00:00,60.1,60.17,60.09,60.15,26900.0,46.5355,46.5897,46.5278,46.5743,26900.0
2010-08-17 10:10:00,60.13,60.16,60.03,60.06,10600.0,46.5588,46.582,46.4813,46.5046,10600.0
2010-08-17 10:20:00,60.05,60.14,60.01,60.07,26900.0,46.4968,46.5665,46.4659,46.5123,26900.0
2010-08-17 10:30:00,60.08,60.11,60.06,60.1,26500.0,46.5201,46.5433,46.5046,46.5355,26500.0
2010-08-17 10:40:00,60.13,60.22,60.12,60.2,25300.0,46.5588,46.6285,46.551,46.613,25300.0
2010-08-17 10:50:00,60.21,60.32,60.21,60.29,26300.0,46.6207,46.7059,46.6207,46.6827,26300.0
2010-08-17 11:00:00,60.3,60.44,60.3,60.43,59300.0,46.6904,46.7988,46.6904,46.7911,59300.0
2010-08-17 11:10:00,60.44,60.55,60.44,60.51,36900.0,46.7988,46.884,46.7988,46.853,36900.0
2010-08-17 11:20:00,60.51,60.54,60.5,60.52,109700.0,46.853,46.8762,46.8453,46.8608,109700.0
2010-08-17 11:30:00,60.53,60.62,60.51,60.61,46700.0,46.8685,46.9382,46.853,46.9304,46700.0
2010-08-17 11:40:00,60.63,60.64,60.58,60.6,26500.0,46.9459,46.9537,46.9072,46.9227,26500.0
2010-08-17 11:50:00,60.59,60.63,60.59,60.61,58900.0,46.915,46.9459,46.915,46.9304,58900.0
2010-08-17 12:00:00,60.6,60.62,60.58,60.58,21100.0,46.9227,46.9382,46.9072,46.9072,21100.0
2010-08-17 12:10:00,60.58,60.59,60.53,60.53,33900.0,46.9072,46.915,46.8685,46.8685,33900.0
2010-08-17 12:20:00,60.54,60.54,60.52,60.52,65900.0,46.8762,46.8762,46.8608,46.8608,65900.0
2010-08-17 12:30:00,60.52,60.59,60.52,60.58,51500.0,46.8608,46.915,46.8608,46.9072,51500.0
2010-08-17 12:40:00,60.58,60.59,60.55,60.58,20300.0,46.9072,46.915,46.884,46.9072,20300.0
2010-08-17 12:50:00,60.58,60.58,60.54,60.54,45000.0,46.9072,46.9072,46.8762,46.8762,45000.0
2010-08-17 13:00:00,60.55,60.6,60.54,60.59,36100.0,46.884,46.9227,46.8762,46.915,36100.0
2010-08-17 13:10:00,60.59,60.75,60.59,60.75,75900.0,46.915,47.0388,46.915,47.0388,75900.0
2010-08-17 13:20:00,60.77,60.79,60.74,60.78,64700.0,47.0543,47.0698,47.0311,47.0621,64700.0
2010-08-17 13:30:00,60.78,60.81,60.77,60.78,73600.0,47.0621,47.0853,47.0543,47.0621,73600.0
2010-08-17 13:40:00,60.77,60.78,60.73,60.76,99500.0,47.0543,47.0621,47.0234,47.0466,99500.0
2010-08-17 13:50:00,60.76,60.76,60.65,60.7,65400.0,47.0466,47.0466,46.9614,47.0001,65400.0
2010-08-17 14:00:00,60.71,60.73,60.69,60.7,46500.0,47.0079,47.0234,46.9924,47.0001,46500.0
2010-08-17 14:10:00,60.71,60.75,60.7,60.7,82100.0,47.0079,47.0388,47.0001,47.0001,82100.0
2010-08-17 14:20:00,60.69,60.75,60.68,60.73,58600.0,46.9924,47.0388,46.9846,47.0234,58600.0
2010-08-17 14:30:00,60.73,60.75,60.69,60.69,83000.0,47.0234,47.0388,46.9924,46.9924,83000.0
2010-08-17 14:40:00,60.7,60.71,60.67,60.69,44100.0,47.0001,47.0079,46.9769,46.9924,44100.0
2010-08-17 14:50:00,60.69,60.74,60.66,60.67,31000.0,46.9924,47.0311,46.9692,46.9769,31000.0
2010-08-17 15:00:00,60.66,60.67,60.56,60.59,71700.0,46.9692,46.9769,46.8917,46.915,71700.0
2010-08-17 15:10:00,60.59,60.62,60.54,60.55,57100.0,46.915,46.9382,46.8762,46.884,57100.0
2010-08-17 15:20:00,60.57,60.65,60.57,60.65,89900.0,46.8995,46.9614,46.8995,46.9614,89900.0
2010-08-17 15:30:00,60.65,60.66,60.53,60.56,75300.0,46.9614,46.9692,46.8685,46.8917,75300.0
2010-08-17 15:40:00,60.56,60.57,60.46,60.49,132000.0,46.8917,46.8995,46.8143,46.8375,132000.0
2010-08-17 15:50:00,60.5,60.53,60.37,60.42,119600.0,46.8453,46.8685,46.7446,46.7833,119600.0
2010-08-18 09:30:00,60.34,60.35,60.12,60.2,66200.0,46.7214,46.7291,46.551,46.613,66200.0
2010-08-18 09:40:00,60.19,60.19,60.02,60.12,65900.0,46.6052,46.6052,46.4736,46.551,65900.0
2010-08-18 09:50:00,60.11,60.2,60.02,60.19,54600.0,46.5433,46.613,46.4736,46.6052,54600.0
2010-08-18 10:00:00,60.19,60.34,60.16,60.26,45200.0,46.6052,46.7214,46.582,46.6594,45200.0
2010-08-18 10:10:00,60.25,60.34,60.25,60.26,29900.0,46.6517,46.7214,46.6517,46.6594,29900.0
2010-08-18 10:20:00,60.27,60.28,60.07,60.1,58100.0,46.6672,46.6749,46.5123,46.5355,58100.0
2010-08-18 10:30:00,60.1,60.26,60.09,60.21,28300.0,46.5355,46.6594,46.5278,46.6207,28300.0
2010-08-18 10:40:00,60.22,60.24,60.15,60.18,15300.0,46.6285,46.6439,46.5743,46.5975,15300.0
2010-08-18 10:50:00,60.18,60.23,60.1,60.23,18800.0,46.5975,46.6362,46.5355,46.6362,18800.0
2010-08-18 11:00:00,60.22,60.38,60.2,60.33,18200.0,46.6285,46.7523,46.613,46.7136,18200.0
2010-08-18 11:10:00,60.34,60.39,60.27,60.28,44600.0,46.7214,46.7601,46.6672,46.6749,44600.0
2010-08-18 11:20:00,60.29,60.41,60.29,60.32,36200.0,46.6827,46.7756,46.6827,46.7059,36200.0
2010-08-18 11:30:00,60.31,60.37,60.31,60.35,17600.0,46.6981,46.7446,46.6981,46.7291,17600.0
2010-08-18 11:40:00,60.35,60.46,60.34,60.46,14900.0,46.7291,46.8143,46.7214,46.8143,14900.0
2010-08-18 11:50:00,60.46,60.48,60.42,60.43,34100.0,46.8143,46.8298,46.7833,46.7911,34100.0
2010-08-18 12:00:00,60.44,60.44,60.36,60.38,25300.0,46.7988,46.7988,46.7369,46.7523,25300.0
2010-08-18 12:10:00,60.37,60.44,60.37,60.44,9100.0,46.7446,46.7988,46.7446,46.7988,9100.0
2010-08-18 12:20:00,60.43,60.46,60.41,60.45,10000.0,46.7911,46.8143,46.7756,46.8065,10000.0
2010-08-18 12:30:00,60.46,60.47,60.39,60.42,8500.0,46.8143,46.822,46.7601,46.7833,8500.0
2010-08-18 12:40:00,60.41,60.51,60.41,60.51,8000.0,46.7756,46.853,46.7756,46.853,8000.0
2010-08-18 12:50:00,60.53,60.64,60.53,60.62,19400.0,46.8685,46.9537,46.8685,46.9382,19400.0
2010-08-18 13:00:00,60.61,60.77,60.6,60.76,30800.0,46.9304,47.0543,46.9227,47.0466,30800.0
2010-08-18 13:10:00,60.77,60.79,60.73,60.75,18700.0,47.0543,47.0698,47.0234,47.0388,18700.0
2010-08-18 13:20:00,60.74,60.75,60.72,60.75,6400.0,47.0311,47.0388,47.0156,47.0388,6400.0
2010-08-18 13:30:00,60.78,60.81,60.7,60.7,13300.0,47.0621,47.0853,47.0001,47.0001,13300.0
2010-08-18 13:40:00,60.69,60.77,60.68,60.76,8000.0,46.9924,47.0543,46.9846,47.0466,8000.0
2010-08-18 13:50:00,60.75,60.78,60.74,60.77,8700.0,47.0388,47.0621,47.0311,47.0543,8700.0
2010-08-18 14:00:00,60.79,60.82,60.67,60.69,13800.0,47.0698,47.093,46.9769,46.9924,13800.0
2010-08-18 14:10:00,60.69,60.73,60.68,60.69,14600.0,46.9924,47.0234,46.9846,46.9924,14600.0
2010-08-18 14:20:00,60.69,60.76,60.69,60.72,17400.0,46.9924,47.0466,46.9924,47.0156,17400.0
2010-08-18 14:30:00,60.72,60.72,60.67,60.72,13200.0,47.0156,47.0156,46.9769,47.0156,13200.0
2010-08-18 14:40:00,60.72,60.76,60.69,60.72,18100.0,47.0156,47.0466,46.9924,47.0156,18100.0
2010-08-18 14:50:00,60.72,60.75,60.67,60.69,11500.0,47.0156,47.0388,46.9769,46.9924,11500.0
2010-08-18 15:00:00,60.72,60.73,60.62,60.62,16400.0,47.0156,47.0234,46.9382,46.9382,16400.0
2010-08-18 15:10:00,60.63,60.64,60.54,60.59,23800.0,46.9459,46.9537,46.8762,46.915,23800.0
2010-08-18 15:20:00,60.59,60.59,60.52,60.56,22500.0,46.915,46.915,46.8608,46.8917,22500.0
2010-08-18 15:30:00,60.55,60.65,60.53,60.59,32600.0,46.884,46.9614,46.8685,46.915,32600.0
2010-08-18 15:40:00,60.59,60.62,60.53,60.59,75500.0,46.915,46.9382,46.8685,46.915,75500.0
2010-08-18 15:50:00,60.6,60.61,60.5,60.52,135700.0,46.9227,46.9304,46.8453,46.8608,135700.0
2010-08-19 09:30:00,60.2,60.33,60.12,60.27,38700.0,46.613,46.7136,46.551,46.6672,38700.0
2010-08-19 09:40:00,60.25,60.35,60.2,60.21,46500.0,46.6517,46.7291,46.613,46.6207,46500.0
2010-08-19 09:50:00,60.2,60.2,60.02,60.09,110900.0,46.613,46.613,46.4736,46.5278,110900.0
2010-08-19 10:00:00,60.09,60.09,59.59,59.73,299700.0,46.5278,46.5278,46.1406,46.2491,299700.0
2010-08-19 10:10:00,59.72,59.93,59.72,59.93,50800.0,46.2413,46.4039,46.2413,46.4039,50800.0
2010-08-19 10:20:00,59.92,59.92,59.68,59.73,45900.0,46.3962,46.3962,46.2103,46.2491,45900.0
2010-08-19 10:30:00,59.71,59.77,59.6,59.61,26200.0,46.2336,46.28,46.1484,46.1561,26200.0
2010-08-19 10:40:00,59.62,59.67,59.52,59.67,73900.0,46.1639,46.2026,46.0864,46.2026,73900.0
2010-08-19 10:50:00,59.66,59.68,59.55,59.66,27900.0,46.1949,46.2103,46.1097,46.1949,27900.0
2010-08-19 11:00:00,59.66,59.66,59.52,59.53,37700.0,46.1949,46.1949,46.0864,46.0942,37700.0
2010-08-19 11:10:00,59.55,59.61,59.52,59.56,11000.0,46.1097,46.1561,46.0864,46.1174,11000.0
2010-08-19 11:20:00,59.56,59.63,59.54,59.58,13000.0,46.1174,46.1716,46.1019,46.1329,13000.0
2010-08-19 11:30:00,59.6,59.6,59.38,59.44,27200.0,46.1484,46.1484,45.978,46.0245,27200.0
2010-08-19 11:40:00,59.44,59.44,59.29,59.29,35700.0,46.0245,46.0245,45.9084,45.9084,35700.0
2010-08-19 11:50:00,59.3,59.33,59.23,59.33,65700.0,45.9161,45.9393,45.8619,45.9393,65700.0
2010-08-19 12:00:00,59.35,59.36,59.29,59.35,22300.0,45.9548,45.9626,45.9084,45.9548,22300.0
2010-08-19 12:10:00,59.35,59.41,59.29,59.41,32200.0,45.9548,46.0013,45.9084,46.0013,32200.0
2010-08-19 12:20:00,59.41,59.45,59.41,59.42,11300.0,46.0013,46.0322,46.0013,46.009,11300.0
2010-08-19 12:30:00,59.42,59.48,59.41,59.47,6600.0,46.009,46.0555,46.0013,46.0477,6600.0
2010-08-19 12:40:00,59.47,59.47,59.43,59.46,10700.0,46.0477,46.0477,46.0168,46.04,10700.0
2010-08-19 12:50:00,59.45,59.46,59.36,59.46,10800.0,46.0322,46.04,45.9626,46.04,10800.0
2010-08-19 13:00:00,59.47,59.51,59.45,59.47,22600.0,46.0477,46.0787,46.0322,46.0477,22600.0
2010-08-19 13:10:00,59.47,59.5,59.41,59.5,19700.0,46.0477,46.071,46.0013,46.071,19700.0
2010-08-19 13:20:00,59.49,59.51,59.45,59.45,7400.0,46.0632,46.0787,46.0322,46.0322,7400.0
2010-08-19 13:30:00,59.44,59.45,59.39,59.45,14700.0,46.0245,46.0322,45.9858,46.0322,14700.0
2010-08-19 13:40:00,59.45,59.45,59.38,59.4,13100.0,46.0322,46.0322,45.978,45.9935,13100.0
2010-08-19 13:50:00,59.39,59.4,59.33,59.33,15400.0,45.9858,45.9935,45.9393,45.9393,15400.0
2010-08-19 14:00:00,59.32,59.34,59.26,59.34,26900.0,45.9316,45.9471,45.8851,45.9471,26900.0
2010-08-19 14:10:00,59.34,59.41,59.34,59.4,10100.0,45.9471,46.0013,45.9471,45.9935,10100.0
2010-08-19 14:20:00,59.41,59.5,59.41,59.46,9700.0,46.0013,46.071,46.0013,46.04,9700.0
2010-08-19 14:30:00,59.47,59.54,59.44,59.45,48300.0,46.0477,46.1019,46.0245,46.0322,48300.0
2010-08-19 14:40:00,59.44,59.47,59.38,59.47,9800.0,46.0245,46.0477,45.978,46.0477,9800.0
2010-08-19 14:50:00,59.46,59.53,59.44,59.46,30300.0,46.04,46.0942,46.0245,46.04,30300.0
2010-08-19 15:00:00,59.45,59.49,59.4,59.48,17200.0,46.0322,46.0632,45.9935,46.0555,17200.0
2010-08-19 15:10:00,59.48,59.69,59.48,59.65,9600.0,46.0555,46.2181,46.0555,46.1871,9600.0
2010-08-19 15:20:00,59.65,59.73,59.59,59.59,24100.0,46.1871,46.2491,46.1406,46.1406,24100.0
2010-08-19 15:30:00,59.58,59.66,59.52,59.54,21800.0,46.1329,46.1949,46.0864,46.1019,21800.0
2010-08-19 15:40:00,59.54,59.55,59.48,59.51,43400.0,46.1019,46.1097,46.0555,46.0787,43400.0
2010-08-19 15:50:00,59.5,59.58,59.47,59.48,53000.0,46.071,46.1329,46.0477,46.0555,53000.0
2010-08-20 09:30:00,59.29,59.36,59.18,59.22,51200.0,45.9084,45.9626,45.8232,45.8542,51200.0
2010-08-20 09:40:00,59.21,59.22,58.98,59.01,124700.0,45.8464,45.8542,45.6683,45.6916,124700.0
2010-08-20 09:50:00,59.02,59.14,58.98,59.13,32800.0,45.6993,45.7922,45.6683,45.7845,32800.0
2010-08-20 10:00:00,59.13,59.24,59.1,59.12,28500.0,45.7845,45.8696,45.7612,45.7767,28500.0
2010-08-20 10:10:00,59.12,59.13,59.01,59.07,22700.0,45.7767,45.7845,45.6916,45.738,22700.0
2010-08-20 10:20:00,59.09,59.15,59.05,59.08,7700.0,45.7535,45.8,45.7225,45.7458,7700.0
2010-08-20 10:30:00,59.1,59.17,59.09,59.15,14900.0,45.7612,45.8154,45.7535,45.8,14900.0
2010-08-20 10:40:00,59.15,59.2,59.14,59.14,5700.0,45.8,45.8387,45.7922,45.7922,5700.0
2010-08-20 10:50:00,59.14,59.15,59.08,59.11,9000.0,45.7922,45.8,45.7458,45.769,9000.0
2010-08-20 11:00:00,59.12,59.15,59.03,59.15,19200.0,45.7767,45.8,45.707,45.8,19200.0
2010-08-20 11:10:00,59.12,59.12,59.05,59.06,16000.0,45.7767,45.7767,45.7225,45.7303,16000.0
2010-08-20 11:20:00,59.06,59.07,58.98,59.04,10500.0,45.7303,45.738,45.6683,45.7148,10500.0
2010-08-20 11:30:00,59.04,59.04,58.91,58.94,26000.0,45.7148,45.7148,45.6141,45.6374,26000.0
2010-08-20 11:40:00,58.94,59.03,58.93,58.93,9000.0,45.6374,45.707,45.6296,45.6296,9000.0
2010-08-20 11:50:00,58.9,58.93,58.85,58.87,10200.0,45.6064,45.6296,45.5677,45.5832,10200.0
2010-08-20 12:00:00,58.88,58.94,58.88,58.93,7100.0,45.5909,45.6374,45.5909,45.6296,7100.0
2010-08-20 12:10:00,58.93,58.94,58.88,58.91,21600.0,45.6296,45.6374,45.5909,45.6141,21600.0
2010-08-20 12:20:00,58.92,59.01,58.92,59.0,1200.0,45.6219,45.6916,45.6219,45.6838,1200.0
2010-08-20 12:30:00,59.0,59.01,58.96,58.98,7300.0,45.6838,45.6916,45.6528,45.6683,7300.0
2010-08-20 12:40:00,58.98,58.98,58.95,58.95,1700.0,45.6683,45.6683,45.6451,45.6451,1700.0
2010-08-20 12:50:00,58.96,59.02,58.96,59.02,1200.0,45.6528,45.6993,45.6528,45.6993,1200.0
2010-08-20 13:00:00,59.01,59.11,59.01,59.11,15300.0,45.6916,45.769,45.6916,45.769,15300.0
2010-08-20 13:10:00,59.11,59.12,59.05,59.05,4800.0,45.769,45.7767,45.7225,45.7225,4800.0
2010-08-20 13:20:00,59.05,59.1,59.05,59.1,3800.0,45.7225,45.7612,45.7225,45.7612,3800.0
2010-08-20 13:30:00,59.08,59.08,59.02,59.05,8600.0,45.7458,45.7458,45.6993,45.7225,8600.0
2010-08-20 13:40:00,59.04,59.09,59.03,59.07,15600.0,45.7148,45.7535,45.707,45.738,15600.0
2010-08-20 13:50:00,59.09,59.14,59.05,59.06,34600.0,45.7535,45.7922,45.7225,45.7303,34600.0
2010-08-20 14:00:00,59.07,59.1,59.06,59.09,22800.0,45.738,45.7612,45.7303,45.7535,22800.0
2010-08-20 14:10:00,59.09,59.17,59.09,59.16,16600.0,45.7535,45.8154,45.7535,45.8077,16600.0
2010-08-20 14:20:00,59.16,59.18,59.13,59.13,15300.0,45.8077,45.8232,45.7845,45.7845,15300.0
2010-08-20 14:30:00,59.13,59.25,59.13,59.23,21600.0,45.7845,45.8774,45.7845,45.8619,21600.0
2010-08-20 14:40:00,59.22,59.33,59.2,59.28,36000.0,45.8542,45.9393,45.8387,45.9006,36000.0
2010-08-20 14:50:00,59.3,59.37,59.27,59.29,17400.0,45.9161,45.9703,45.8929,45.9084,17400.0
2010-08-20 15:00:00,59.28,59.28,59.23,59.26,20100.0,45.9006,45.9006,45.8619,45.8851,20100.0
2010-08-20 15:10:00,59.29,59.35,59.27,59.29,52700.0,45.9084,45.9548,45.8929,45.9084,52700.0
2010-08-20 15:20:00,59.28,59.29,59.22,59.29,37500.0,45.9006,45.9084,45.8542,45.9084,37500.0
2010-08-20 15:30:00,59.3,59.37,59.27,59.29,36400.0,45.9161,45.9703,45.8929,45.9084,36400.0
2010-08-20 15:40:00,59.3,59.37,59.28,59.29,39200.0,45.9161,45.9703,45.9006,45.9084,39200.0
2010-08-20 15:50:00,59.29,59.36,59.28,59.31,59400.0,45.9084,45.9626,45.9006,45.9238,59400.0
2010-08-23 09:30:00,59.59,59.71,59.52,59.7,24500.0,46.1406,46.2336,46.0864,46.2258,24500.0
2010-08-23 09:40:00,59.76,59.8,59.66,59.8,16200.0,46.2723,46.3033,46.1949,46.3033,16200.0
2010-08-23 09:50:00,59.85,59.86,59.75,59.77,18600.0,46.342,46.3497,46.2645,46.28,18600.0
2010-08-23 10:00:00,59.77,59.77,59.63,59.63,7600.0,46.28,46.28,46.1716,46.1716,7600.0
2010-08-23 10:10:00,59.63,59.63,59.55,59.58,7800.0,46.1716,46.1716,46.1097,46.1329,7800.0
2010-08-23 10:20:00,59.57,59.58,59.46,59.48,18200.0,46.1252,46.1329,46.04,46.0555,18200.0
2010-08-23 10:30:00,59.47,59.57,59.46,59.52,22700.0,46.0477,46.1252,46.04,46.0864,22700.0
2010-08-23 10:40:00,59.53,59.56,59.31,59.32,16700.0,46.0942,46.1174,45.9238,45.9316,16700.0
2010-08-23 10:50:00,59.33,59.36,59.23,59.32,12900.0,45.9393,45.9626,45.8619,45.9316,12900.0
2010-08-23 11:00:00,59.32,59.32,59.15,59.27,9900.0,45.9316,45.9316,45.8,45.8929,9900.0
2010-08-23 11:10:00,59.27,59.33,59.24,59.27,6500.0,45.8929,45.9393,45.8696,45.8929,6500.0
2010-08-23 11:20:00,59.25,59.25,59.14,59.19,10500.0,45.8774,45.8774,45.7922,45.8309,10500.0
2010-08-23 11:30:00,59.19,59.28,59.18,59.23,6600.0,45.8309,45.9006,45.8232,45.8619,6600.0
2010-08-23 11:40:00,59.24,59.31,59.22,59.27,10600.0,45.8696,45.9238,45.8542,45.8929,10600.0
2010-08-23 11:50:00,59.27,59.27,59.19,59.23,5700.0,45.8929,45.8929,45.8309,45.8619,5700.0
2010-08-23 12:00:00,59.21,59.31,59.21,59.31,5000.0,45.8464,45.9238,45.8464,45.9238,5000.0
2010-08-23 12:10:00,59.29,59.36,59.28,59.33,2600.0,45.9084,45.9626,45.9006,45.9393,2600.0
2010-08-23 12:20:00,59.34,59.35,59.32,59.33,2500.0,45.9471,45.9548,45.9316,45.9393,2500.0
2010-08-23 12:30:00,59.35,59.38,59.32,59.32,12600.0,45.9548,45.978,45.9316,45.9316,12600.0
2010-08-23 12:40:00,59.31,59.31,59.28,59.3,2200.0,45.9238,45.9238,45.9006,45.9161,2200.0
2010-08-23 12:50:00,59.31,59.31,59.29,59.29,600.0,45.9238,45.9238,45.9084,45.9084,600.0
2010-08-23 13:00:00,59.28,59.28,59.24,59.26,4500.0,45.9006,45.9006,45.8696,45.8851,4500.0
2010-08-23 13:10:00,59.25,59.3,59.22,59.3,6500.0,45.8774,45.9161,45.8542,45.9161,6500.0
2010-08-23 13:20:00,59.36,59.36,59.33,59.33,400.0,45.9626,45.9626,45.9393,45.9393,400.0
2010-08-23 13:30:00,59.31,59.33,59.28,59.28,3600.0,45.9238,45.9393,45.9006,45.9006,3600.0
2010-08-23 13:40:00,59.26,59.31,59.22,59.31,2800.0,45.8851,45.9238,45.8542,45.9238,2800.0
2010-08-23 13:50:00,59.34,59.34,59.28,59.34,1800.0,45.9471,45.9471,45.9006,45.9471,1800.0
2010-08-23 14:00:00,59.32,59.47,59.3,59.45,12700.0,45.9316,46.0477,45.9161,46.0322,12700.0
2010-08-23 14:10:00,59.44,59.48,59.41,59.41,49000.0,46.0245,46.0555,46.0013,46.0013,49000.0
2010-08-23 14:20:00,59.42,59.43,59.37,59.41,2500.0,46.009,46.0168,45.9703,46.0013,2500.0
2010-08-23 14:30:00,59.41,59.48,59.41,59.45,3100.0,46.0013,46.0555,46.0013,46.0322,3100.0
2010-08-23 14:40:00,59.44,59.44,59.38,59.38,1700.0,46.0245,46.0245,45.978,45.978,1700.0
2010-08-23 14:50:00,59.37,59.39,59.34,59.34,5200.0,45.9703,45.9858,45.9471,45.9471,5200.0
2010-08-23 15:00:00,59.37,59.39,59.33,59.34,3500.0,45.9703,45.9858,45.9393,45.9471,3500.0
2010-08-23 15:10:00,59.35,59.4,59.34,59.38,4100.0,45.9548,45.9935,45.9471,45.978,4100.0
2010-08-23 15:20:00,59.37,59.38,59.2,59.21,13000.0,45.9703,45.978,45.8387,45.8464,13000.0
2010-08-23 15:30:00,59.22,59.22,59.07,59.12,19900.0,45.8542,45.8542,45.738,45.7767,19900.0
2010-08-23 15:40:00,59.1,59.13,59.04,59.1,23600.0,45.7612,45.7845,45.7148,45.7612,23600.0
2010-08-23 15:50:00,59.1,59.1,59.02,59.03,109100.0,45.7612,45.7612,45.6993,45.707,109100.0
2010-08-24 09:30:00,58.37,58.43,58.25,58.28,108800.0,45.196,45.2425,45.1031,45.1263,108800.0
2010-08-24 09:40:00,58.24,58.36,58.23,58.28,31600.0,45.0953,45.1883,45.0876,45.1263,31600.0
2010-08-24 09:50:00,58.25,58.25,58.13,58.2,83300.0,45.1031,45.1031,45.0102,45.0644,83300.0
2010-08-24 10:00:00,58.18,58.19,57.83,58.04,161200.0,45.0489,45.0566,44.7779,44.9405,161200.0
2010-08-24 10:10:00,58.07,58.28,58.05,58.21,54100.0,44.9637,45.1263,44.9482,45.0721,54100.0
2010-08-24 10:20:00,58.23,58.35,58.19,58.2,107400.0,45.0876,45.1805,45.0566,45.0644,107400.0
2010-08-24 10:30:00,58.21,58.23,58.09,58.16,24000.0,45.0721,45.0876,44.9792,45.0334,24000.0
2010-08-24 10:40:00,58.18,58.28,58.16,58.26,32000.0,45.0489,45.1263,45.0334,45.1108,32000.0
2010-08-24 10:50:00,58.28,58.33,58.22,58.33,20300.0,45.1263,45.165,45.0799,45.165,20300.0
2010-08-24 11:00:00,58.38,58.5,58.36,58.37,66600.0,45.2037,45.2967,45.1883,45.196,66600.0
2010-08-24 11:10:00,58.35,58.4,58.26,58.29,37000.0,45.1805,45.2192,45.1108,45.1341,37000.0
2010-08-24 11:20:00,58.36,58.42,58.33,58.42,10200.0,45.1883,45.2347,45.165,45.2347,10200.0
2010-08-24 11:30:00,58.44,58.55,58.39,58.54,12500.0,45.2502,45.3354,45.2115,45.3276,12500.0
2010-08-24 11:40:00,58.54,58.62,58.51,58.51,6400.0,45.3276,45.3896,45.3044,45.3044,6400.0
2010-08-24 11:50:00,58.51,58.52,58.46,58.49,15300.0,45.3044,45.3121,45.2657,45.2889,15300.0
2010-08-24 12:00:00,58.47,58.54,58.43,58.54,5200.0,45.2734,45.3276,45.2425,45.3276,5200.0
2010-08-24 12:10:00,58.54,58.56,58.43,58.45,5000.0,45.3276,45.3431,45.2425,45.2579,5000.0
2010-08-24 12:20:00,58.46,58.46,58.33,58.33,8300.0,45.2657,45.2657,45.165,45.165,8300.0
2010-08-24 12:30:00,58.35,58.42,58.34,58.38,15500.0,45.1805,45.2347,45.1728,45.2037,15500.0
2010-08-24 12:40:00,58.37,58.41,58.34,58.34,8800.0,45.196,45.227,45.1728,45.1728,8800.0
2010-08-24 12:50:00,58.35,58.38,58.32,58.34,25500.0,45.1805,45.2037,45.1573,45.1728,25500.0
2010-08-24 13:00:00,58.34,58.35,58.27,58.31,15600.0,45.1728,45.1805,45.1186,45.1495,15600.0
2010-08-24 13:10:00,58.31,58.37,58.31,58.37,35700.0,45.1495,45.196,45.1495,45.196,35700.0
2010-08-24 13:20:00,58.37,58.5,58.32,58.49,17300.0,45.196,45.2967,45.1573,45.2889,17300.0
2010-08-24 13:30:00,58.5,58.5,58.39,58.43,17600.0,45.2967,45.2967,45.2115,45.2425,17600.0
2010-08-24 13:40:00,58.43,58.45,58.21,58.25,40000.0,45.2425,45.2579,45.0721,45.1031,40000.0
2010-08-24 13:50:00,58.24,58.26,58.16,58.17,5100.0,45.0953,45.1108,45.0334,45.0411,5100.0
2010-08-24 14:00:00,58.17,58.26,58.17,58.23,20300.0,45.0411,45.1108,45.0411,45.0876,20300.0
2010-08-24 14:10:00,58.23,58.34,58.2,58.31,70500.0,45.0876,45.1728,45.0644,45.1495,70500.0
2010-08-24 14:20:00,58.3,58.34,58.23,58.25,46800.0,45.1418,45.1728,45.0876,45.1031,46800.0
2010-08-24 14:30:00,58.24,58.38,58.22,58.38,18300.0,45.0953,45.2037,45.0799,45.2037,18300.0
2010-08-24 14:40:00,58.4,58.4,58.3,58.33,27200.0,45.2192,45.2192,45.1418,45.165,27200.0
2010-08-24 14:50:00,58.33,58.37,58.28,58.36,54700.0,45.165,45.196,45.1263,45.1883,54700.0
2010-08-24 15:00:00,58.36,58.47,58.33,58.47,37500.0,45.1883,45.2734,45.165,45.2734,37500.0
2010-08-24 15:10:00,58.45,58.45,58.36,58.43,11300.0,45.2579,45.2579,45.1883,45.2425,11300.0
2010-08-24 15:20:00,58.41,58.54,58.36,58.46,28700.0,45.227,45.3276,45.1883,45.2657,28700.0
2010-08-24 15:30:00,58.44,58.47,58.27,58.34,14000.0,45.2502,45.2734,45.1186,45.1728,14000.0
2010-08-24 15:40:00,58.31,58.32,58.21,58.29,40700.0,45.1495,45.1573,45.0721,45.1341,40700.0
2010-08-24 15:50:00,58.26,58.26,58.13,58.16,61100.0,45.1108,45.1108,45.0102,45.0334,61100.0
2010-08-25 09:30:00,57.79,57.94,57.78,57.93,25100.0,44.7469,44.8631,44.7392,44.8553,25100.0
2010-08-25 09:40:00,57.94,57.99,57.74,57.74,98100.0,44.8631,44.9018,44.7082,44.7082,98100.0
2010-08-25 09:50:00,57.72,57.74,57.57,57.67,32500.0,44.6927,44.7082,44.5766,44.654,32500.0
2010-08-25 10:00:00,57.68,57.86,57.41,57.84,254900.0,44.6617,44.8011,44.4527,44.7856,254900.0
2010-08-25 10:10:00,57.81,57.85,57.72,57.73,30100.0,44.7624,44.7934,44.6927,44.7004,30100.0
2010-08-25 10:20:00,57.76,57.83,57.72,57.76,13200.0,44.7237,44.7779,44.6927,44.7237,13200.0
2010-08-25 10:30:00,57.75,57.8,57.57,57.61,29600.0,44.7159,44.7546,44.5766,44.6075,29600.0
2010-08-25 10:40:00,57.65,57.77,57.64,57.75,32000.0,44.6385,44.7314,44.6308,44.7159,32000.0
2010-08-25 10:50:00,57.8,57.91,57.76,57.89,21600.0,44.7546,44.8398,44.7237,44.8243,21600.0
2010-08-25 11:00:00,57.89,57.99,57.88,57.9,8800.0,44.8243,44.9018,44.8166,44.8321,8800.0
2010-08-25 11:10:00,57.93,58.0,57.79,57.99,39400.0,44.8553,44.9095,44.7469,44.9018,39400.0
2010-08-25 11:20:00,58.0,58.07,57.99,58.05,24900.0,44.9095,44.9637,44.9018,44.9482,24900.0
2010-08-25 11:30:00,58.02,58.02,57.96,57.99,31200.0,44.925,44.925,44.8785,44.9018,31200.0
2010-08-25 11:40:00,57.96,57.99,57.93,57.93,13400.0,44.8785,44.9018,44.8553,44.8553,13400.0
2010-08-25 11:50:00,57.92,58.0,57.91,57.97,10000.0,44.8476,44.9095,44.8398,44.8863,10000.0
2010-08-25 12:00:00,57.97,58.03,57.95,57.98,7500.0,44.8863,44.9327,44.8708,44.894,7500.0
2010-08-25 12:10:00,57.96,58.0,57.93,57.94,27900.0,44.8785,44.9095,44.8553,44.8631,27900.0
2010-08-25 12:20:00,57.95,57.95,57.89,57.92,6900.0,44.8708,44.8708,44.8243,44.8476,6900.0
2010-08-25 12:30:00,57.92,57.96,57.84,57.84,22700.0,44.8476,44.8785,44.7856,44.7856,22700.0
2010-08-25 12:40:00,57.81,57.83,57.8,57.83,9000.0,44.7624,44.7779,44.7546,44.7779,9000.0
2010-08-25 12:50:00,57.83,57.88,57.82,57.83,8800.0,44.7779,44.8166,44.7701,44.7779,8800.0
2010-08-25 13:00:00,57.84,57.9,57.8,57.87,9500.0,44.7856,44.8321,44.7546,44.8089,9500.0
2010-08-25 13:10:00,57.89,57.94,57.88,57.93,15800.0,44.8243,44.8631,44.8166,44.8553,15800.0
2010-08-25 13:20:00,57.94,57.95,57.91,57.95,1700.0,44.8631,44.8708,44.8398,44.8708,1700.0
2010-08-25 13:30:00,57.86,57.97,57.86,57.96,16500.0,44.8011,44.8863,44.8011,44.8785,16500.0
2010-08-25 13:40:00,57.95,58.05,57.95,58.04,7600.0,44.8708,44.9482,44.8708,44.9405,7600.0
2010-08-25 13:50:00,58.05,58.06,58.01,58.02,6000.0,44.9482,44.956,44.9173,44.925,6000.0
2010-08-25 14:00:00,58.03,58.15,58.02,58.15,8800.0,44.9327,45.0257,44.925,45.0257,8800.0
2010-08-25 14:10:00,58.11,58.18,58.09,58.14,30700.0,44.9947,45.0489,44.9792,45.0179,30700.0
2010-08-25 14:20:00,58.1,58.12,58.07,58.12,23600.0,44.9869,45.0024,44.9637,45.0024,23600.0
2010-08-25 14:30:00,58.11,58.37,58.08,58.29,62600.0,44.9947,45.196,44.9715,45.1341,62600.0
2010-08-25 14:40:00,58.29,58.39,58.29,58.35,31300.0,45.1341,45.2115,45.1341,45.1805,31300.0
2010-08-25 14:50:00,58.37,58.39,58.31,58.39,75200.0,45.196,45.2115,45.1495,45.2115,75200.0
2010-08-25 15:00:00,58.39,58.43,58.32,58.33,27300.0,45.2115,45.2425,45.1573,45.165,27300.0
2010-08-25 15:10:00,58.33,58.39,58.25,58.27,26000.0,45.165,45.2115,45.1031,45.1186,26000.0
2010-08-25 15:20:00,58.27,58.29,58.21,58.24,38900.0,45.1186,45.1341,45.0721,45.0953,38900.0
2010-08-25 15:30:00,58.25,58.51,58.25,58.48,77500.0,45.1031,45.3044,45.1031,45.2812,77500.0
2010-08-25 15:40:00,58.47,58.58,58.44,58.53,33900.0,45.2734,45.3586,45.2502,45.3199,33900.0
2010-08-25 15:50:00,58.53,58.54,58.37,58.4,81900.0,45.3199,45.3276,45.196,45.2192,81900.0
2010-08-26 09:30:00,58.64,58.68,58.56,58.59,49000.0,45.4051,45.436,45.3431,45.3663,49000.0
2010-08-26 09:40:00,58.51,58.66,58.5,58.54,38200.0,45.3044,45.4205,45.2967,45.3276,38200.0
2010-08-26 09:50:00,58.53,58.57,58.38,58.56,21400.0,45.3199,45.3509,45.2037,45.3431,21400.0
2010-08-26 10:00:00,58.54,58.68,58.54,58.68,16400.0,45.3276,45.436,45.3276,45.436,16400.0
2010-08-26 10:10:00,58.69,58.73,58.66,58.66,10700.0,45.4438,45.4747,45.4205,45.4205,10700.0
2010-08-26 10:20:00,58.68,58.69,58.55,58.57,21200.0,45.436,45.4438,45.3354,45.3509,21200.0
2010-08-26 10:30:00,58.6,58.74,58.57,58.72,20000.0,45.3741,45.4825,45.3509,45.467,20000.0
2010-08-26 10:40:00,58.73,58.75,58.63,58.65,11500.0,45.4747,45.4902,45.3973,45.4128,11500.0
2010-08-26 10:50:00,58.66,58.66,58.54,58.6,14200.0,45.4205,45.4205,45.3276,45.3741,14200.0
2010-08-26 11:00:00,58.61,58.61,58.27,58.3,29800.0,45.3818,45.3818,45.1186,45.1418,29800.0
2010-08-26 11:10:00,58.3,58.43,58.28,58.4,26500.0,45.1418,45.2425,45.1263,45.2192,26500.0
2010-08-26 11:20:00,58.43,58.43,58.36,58.41,4200.0,45.2425,45.2425,45.1883,45.227,4200.0
2010-08-26 11:30:00,58.4,58.47,58.38,58.41,6500.0,45.2192,45.2734,45.2037,45.227,6500.0
2010-08-26 11:40:00,58.41,58.41,58.33,58.37,13300.0,45.227,45.227,45.165,45.196,13300.0
2010-08-26 11:50:00,58.32,58.42,58.25,58.42,25000.0,45.1573,45.2347,45.1031,45.2347,25000.0
2010-08-26 12:00:00,58.43,58.43,58.35,58.35,10500.0,45.2425,45.2425,45.1805,45.1805,10500.0
2010-08-26 12:10:00,58.37,58.37,58.29,58.31,25800.0,45.196,45.196,45.1341,45.1495,25800.0
2010-08-26 12:20:00,58.32,58.41,58.32,58.38,4500.0,45.1573,45.227,45.1573,45.2037,4500.0
2010-08-26 12:30:00,58.39,58.41,58.39,58.39,16700.0,45.2115,45.227,45.2115,45.2115,16700.0
2010-08-26 12:40:00,58.36,58.36,58.31,58.35,14000.0,45.1883,45.1883,45.1495,45.1805,14000.0
2010-08-26 12:50:00,58.36,58.36,58.23,58.34,14100.0,45.1883,45.1883,45.0876,45.1728,14100.0
2010-08-26 13:00:00,58.35,58.37,58.3,58.3,8000.0,45.1805,45.196,45.1418,45.1418,8000.0
2010-08-26 13:10:00,58.29,58.29,58.25,58.28,3500.0,45.1341,45.1341,45.1031,45.1263,3500.0
2010-08-26 13:20:00,58.29,58.34,58.29,58.32,4900.0,45.1341,45.1728,45.1341,45.1573,4900.0
2010-08-26 13:30:00,58.32,58.37,58.32,58.33,3600.0,45.1573,45.196,45.1573,45.165,3600.0
2010-08-26 13:40:00,58.33,58.35,58.28,58.28,3100.0,45.165,45.1805,45.1263,45.1263,3100.0
2010-08-26 13:50:00,58.29,58.29,58.18,58.2,39500.0,45.1341,45.1341,45.0489,45.0644,39500.0
2010-08-26 14:00:00,58.18,58.25,58.12,58.13,25100.0,45.0489,45.1031,45.0024,45.0102,25100.0
2010-08-26 14:10:00,58.13,58.13,57.99,58.06,30000.0,45.0102,45.0102,44.9018,44.956,30000.0
2010-08-26 14:20:00,58.06,58.08,58.02,58.06,23400.0,44.956,44.9715,44.925,44.956,23400.0
2010-08-26 14:30:00,58.03,58.05,57.95,58.05,28900.0,44.9327,44.9482,44.8708,44.9482,28900.0
2010-08-26 14:40:00,58.04,58.07,57.94,57.97,35200.0,44.9405,44.9637,44.8631,44.8863,35200.0
2010-08-26 14:50:00,57.98,57.99,57.82,57.86,53500.0,44.894,44.9018,44.7701,44.8011,53500.0
2010-08-26 15:00:00,57.86,57.93,57.85,57.93,27300.0,44.8011,44.8553,44.7934,44.8553,27300.0
2010-08-26 15:10:00,57.94,58.04,57.92,58.04,18900.0,44.8631,44.9405,44.8476,44.9405,18900.0
2010-08-26 15:20:00,58.05,58.12,58.0,58.05,34300.0,44.9482,45.0024,44.9095,44.9482,34300.0
2010-08-26 15:30:00,58.02,58.11,57.99,58.1,26000.0,44.925,44.9947,44.9018,44.9869,26000.0
2010-08-26 15:40:00,58.09,58.23,58.08,58.18,59900.0,44.9792,45.0876,44.9715,45.0489,59900.0
2010-08-26 15:50:00,58.17,58.17,57.92,57.97,74800.0,45.0411,45.0411,44.8476,44.8863,74800.0
2010-08-27 09:30:00,58.37,58.4,58.18,58.18,31300.0,45.196,45.2192,45.0489,45.0489,31300.0
2010-08-27 09:40:00,58.16,58.19,58.05,58.06,19900.0,45.0334,45.0566,44.9482,44.956,19900.0
2010-08-27 09:50:00,58.07,58.21,57.87,57.88,45100.0,44.9637,45.0721,44.8089,44.8166,45100.0
2010-08-27 10:00:00,57.93,58.02,57.49,57.68,158900.0,44.8553,44.925,44.5146,44.6617,158900.0
2010-08-27 10:10:00,57.69,58.06,57.64,58.03,120900.0,44.6695,44.956,44.6308,44.9327,120900.0
2010-08-27 10:20:00,57.99,58.25,57.91,58.21,91100.0,44.9018,45.1031,44.8398,45.0721,91100.0
2010-08-27 10:30:00,58.21,58.38,58.19,58.34,84200.0,45.0721,45.2037,45.0566,45.1728,84200.0
2010-08-27 10:40:00,58.32,58.38,58.22,58.23,23600.0,45.1573,45.2037,45.0799,45.0876,23600.0
2010-08-27 10:50:00,58.23,58.28,58.14,58.21,31800.0,45.0876,45.1263,45.0179,45.0721,31800.0
2010-08-27 11:00:00,58.22,58.56,58.22,58.51,46300.0,45.0799,45.3431,45.0799,45.3044,46300.0
2010-08-27 11:10:00,58.51,58.68,58.48,58.58,45900.0,45.3044,45.436,45.2812,45.3586,45900.0
2010-08-27 11:20:00,58.6,58.68,58.58,58.64,22300.0,45.3741,45.436,45.3586,45.4051,22300.0
2010-08-27 11:30:00,58.68,58.69,58.58,58.58,16600.0,45.436,45.4438,45.3586,45.3586,16600.0
2010-08-27 11:40:00,58.56,58.62,58.53,58.59,23500.0,45.3431,45.3896,45.3199,45.3663,23500.0
2010-08-27 11:50:00,58.63,58.65,58.55,58.57,23600.0,45.3973,45.4128,45.3354,45.3509,23600.0
2010-08-27 12:00:00,58.6,58.63,58.54,58.6,10700.0,45.3741,45.3973,45.3276,45.3741,10700.0
2010-08-27 12:10:00,58.59,58.7,58.58,58.7,7600.0,45.3663,45.4515,45.3586,45.4515,7600.0
2010-08-27 12:20:00,58.71,58.72,58.64,58.66,10900.0,45.4593,45.467,45.4051,45.4205,10900.0
2010-08-27 12:30:00,58.67,58.71,58.64,58.64,11600.0,45.4283,45.4593,45.4051,45.4051,11600.0
2010-08-27 12:40:00,58.64,58.65,58.54,58.57,11200.0,45.4051,45.4128,45.3276,45.3509,11200.0
2010-08-27 12:50:00,58.57,58.58,58.44,58.46,89600.0,45.3509,45.3586,45.2502,45.2657,89600.0
2010-08-27 13:00:00,58.46,58.51,58.44,58.51,35200.0,45.2657,45.3044,45.2502,45.3044,35200.0
2010-08-27 13:10:00,58.51,58.55,58.44,58.45,31600.0,45.3044,45.3354,45.2502,45.2579,31600.0
2010-08-27 13:20:00,58.47,58.61,58.47,58.61,103500.0,45.2734,45.3818,45.2734,45.3818,103500.0
2010-08-27 13:30:00,58.62,58.77,58.6,58.66,68000.0,45.3896,45.5057,45.3741,45.4205,68000.0
2010-08-27 13:40:00,58.68,58.71,58.65,58.65,33600.0,45.436,45.4593,45.4128,45.4128,33600.0
2010-08-27 13:50:00,58.64,58.78,58.63,58.78,23600.0,45.4051,45.5135,45.3973,45.5135,23600.0
2010-08-27 14:00:00,58.8,58.84,58.67,58.74,8100.0,45.529,45.5599,45.4283,45.4825,8100.0
2010-08-27 14:10:00,58.77,58.78,58.68,58.75,34600.0,45.5057,45.5135,45.436,45.4902,34600.0
2010-08-27 14:20:00,58.74,58.77,58.72,58.73,9800.0,45.4825,45.5057,45.467,45.4747,9800.0
2010-08-27 14:30:00,58.79,58.86,58.79,58.86,4600.0,45.5212,45.5754,45.5212,45.5754,4600.0
2010-08-27 14:40:00,58.89,58.9,58.84,58.85,12400.0,45.5986,45.6064,45.5599,45.5677,12400.0
2010-08-27 14:50:00,58.81,58.84,58.78,58.79,4600.0,45.5367,45.5599,45.5135,45.5212,4600.0
2010-08-27 15:00:00,58.81,58.81,58.73,58.74,2200.0,45.5367,45.5367,45.4747,45.4825,2200.0
2010-08-27 15:10:00,58.75,58.81,58.72,58.74,30600.0,45.4902,45.5367,45.467,45.4825,30600.0
2010-08-27 15:20:00,58.74,58.93,58.74,58.93,30500.0,45.4825,45.6296,45.4825,45.6296,30500.0
2010-08-27 15:30:00,58.93,58.94,58.85,58.86,10500.0,45.6296,45.6374,45.5677,45.5754,10500.0
2010-08-27 15:40:00,58.85,58.96,58.85,58.93,15300.0,45.5677,45.6528,45.5677,45.6296,15300.0
2010-08-27 15:50:00,58.93,58.99,58.9,58.95,78900.0,45.6296,45.6761,45.6064,45.6451,78900.0
2010-08-30 09:30:00,58.78,58.89,58.74,58.86,28400.0,45.5135,45.5986,45.4825,45.5754,28400.0
2010-08-30 09:40:00,58.88,58.95,58.85,58.94,15800.0,45.5909,45.6451,45.5677,45.6374,15800.0
2010-08-30 09:50:00,58.92,58.95,58.85,58.94,8100.0,45.6219,45.6451,45.5677,45.6374,8100.0
2010-08-30 10:00:00,58.94,58.95,58.85,58.88,8800.0,45.6374,45.6451,45.5677,45.5909,8800.0
2010-08-30 10:10:00,58.84,58.89,58.69,58.74,21300.0,45.5599,45.5986,45.4438,45.4825,21300.0
2010-08-30 10:20:00,58.73,58.76,58.66,58.71,29900.0,45.4747,45.498,45.4205,45.4593,29900.0
2010-08-30 10:30:00,58.69,58.72,58.64,58.7,30000.0,45.4438,45.467,45.4051,45.4515,30000.0
2010-08-30 10:40:00,58.7,58.76,58.65,58.74,14000.0,45.4515,45.498,45.4128,45.4825,14000.0
2010-08-30 10:50:00,58.77,58.84,58.77,58.8,4000.0,45.5057,45.5599,45.5057,45.529,4000.0
2010-08-30 11:00:00,58.8,58.81,58.7,58.7,6700.0,45.529,45.5367,45.4515,45.4515,6700.0
2010-08-30 11:10:00,58.75,58.75,58.68,58.74,7900.0,45.4902,45.4902,45.436,45.4825,7900.0
2010-08-30 11:20:00,58.73,58.75,58.67,58.7,16500.0,45.4747,45.4902,45.4283,45.4515,16500.0
2010-08-30 11:30:00,58.7,58.72,58.65,58.65,3500.0,45.4515,45.467,45.4128,45.4128,3500.0
2010-08-30 11:40:00,58.63,58.65,58.51,58.54,16600.0,45.3973,45.4128,45.3044,45.3276,16600.0
2010-08-30 11:50:00,58.56,58.57,58.5,58.56,2700.0,45.3431,45.3509,45.2967,45.3431,2700.0
2010-08-30 12:00:00,58.56,58.57,58.53,58.56,7400.0,45.3431,45.3509,45.3199,45.3431,7400.0
2010-08-30 12:10:00,58.56,58.58,58.54,58.55,4100.0,45.3431,45.3586,45.3276,45.3354,4100.0
2010-08-30 12:20:00,58.56,58.58,58.52,58.57,9300.0,45.3431,45.3586,45.3121,45.3509,9300.0
2010-08-30 12:30:00,58.56,58.61,58.53,58.6,6300.0,45.3431,45.3818,45.3199,45.3741,6300.0
2010-08-30 12:40:00,58.63,58.73,58.62,58.69,19600.0,45.3973,45.4747,45.3896,45.4438,19600.0
2010-08-30 12:50:00,58.68,58.69,58.61,58.62,8100.0,45.436,45.4438,45.3818,45.3896,8100.0
2010-08-30 13:00:00,58.6,58.64,58.6,58.63,4000.0,45.3741,45.4051,45.3741,45.3973,4000.0
2010-08-30 13:10:00,58.63,58.67,58.59,58.64,6400.0,45.3973,45.4283,45.3663,45.4051,6400.0
2010-08-30 13:20:00,58.61,58.61,58.44,58.46,10900.0,45.3818,45.3818,45.2502,45.2657,10900.0
2010-08-30 13:30:00,58.46,58.5,58.46,58.49,1500.0,45.2657,45.2967,45.2657,45.2889,1500.0
2010-08-30 13:40:00,58.44,58.52,58.44,58.5,5800.0,45.2502,45.3121,45.2502,45.2967,5800.0
2010-08-30 13:50:00,58.52,58.53,58.46,58.46,27200.0,45.3121,45.3199,45.2657,45.2657,27200.0
2010-08-30 14:00:00,58.47,58.51,58.37,58.38,8600.0,45.2734,45.3044,45.196,45.2037,8600.0
2010-08-30 14:10:00,58.4,58.42,58.35,58.4,12000.0,45.2192,45.2347,45.1805,45.2192,12000.0
2010-08-30 14:20:00,58.4,58.49,58.36,58.48,17700.0,45.2192,45.2889,45.1883,45.2812,17700.0
2010-08-30 14:30:00,58.47,58.54,58.45,58.46,4900.0,45.2734,45.3276,45.2579,45.2657,4900.0
2010-08-30 14:40:00,58.49,58.53,58.41,58.43,6700.0,45.2889,45.3199,45.227,45.2425,6700.0
2010-08-30 14:50:00,58.43,58.51,58.41,58.47,7400.0,45.2425,45.3044,45.227,45.2734,7400.0
2010-08-30 15:00:00,58.47,58.49,58.38,58.38,8600.0,45.2734,45.2889,45.2037,45.2037,8600.0
2010-08-30 15:10:00,58.39,58.42,58.27,58.27,20800.0,45.2115,45.2347,45.1186,45.1186,20800.0
2010-08-30 15:20:00,58.3,58.35,58.29,58.29,16900.0,45.1418,45.1805,45.1341,45.1341,16900.0
2010-08-30 15:30:00,58.27,58.35,58.27,58.34,3100.0,45.1186,45.1805,45.1186,45.1728,3100.0
2010-08-30 15:40:00,58.34,58.34,58.2,58.23,30100.0,45.1728,45.1728,45.0644,45.0876,30100.0
2010-08-30 15:50:00,58.21,58.24,58.08,58.09,164900.0,45.0721,45.0953,44.9715,44.9792,164900.0
2010-08-31 09:30:00,57.85,57.91,57.74,57.75,41000.0,44.7934,44.8398,44.7082,44.7159,41000.0
2010-08-31 09:40:00,57.75,58.04,57.64,58.03,104600.0,44.7159,44.9405,44.6308,44.9327,104600.0
2010-08-31 09:50:00,58.02,58.06,57.84,57.96,126900.0,44.925,44.956,44.7856,44.8785,126900.0
2010-08-31 10:00:00,57.93,58.24,57.9,58.21,111900.0,44.8553,45.0953,44.8321,45.0721,111900.0
2010-08-31 10:10:00,58.28,58.37,58.2,58.2,116700.0,45.1263,45.196,45.0644,45.0644,116700.0
2010-08-31 10:20:00,58.21,58.28,58.17,58.28,12500.0,45.0721,45.1263,45.0411,45.1263,12500.0
2010-08-31 10:30:00,58.27,58.34,58.1,58.13,53900.0,45.1186,45.1728,44.9869,45.0102,53900.0
2010-08-31 10:40:00,58.13,58.17,58.05,58.13,34300.0,45.0102,45.0411,44.9482,45.0102,34300.0
2010-08-31 10:50:00,58.15,58.29,58.14,58.28,37600.0,45.0257,45.1341,45.0179,45.1263,37600.0
2010-08-31 11:00:00,58.27,58.33,58.15,58.18,31600.0,45.1186,45.165,45.0257,45.0489,31600.0
2010-08-31 11:10:00,58.18,58.24,58.09,58.19,19300.0,45.0489,45.0953,44.9792,45.0566,19300.0
2010-08-31 11:20:00,58.16,58.34,58.16,58.26,30000.0,45.0334,45.1728,45.0334,45.1108,30000.0
2010-08-31 11:30:00,58.27,58.39,58.25,58.33,13400.0,45.1186,45.2115,45.1031,45.165,13400.0
2010-08-31 11:40:00,58.34,58.39,58.31,58.31,5900.0,45.1728,45.2115,45.1495,45.1495,5900.0
2010-08-31 11:50:00,58.32,58.44,58.31,58.35,132700.0,45.1573,45.2502,45.1495,45.1805,132700.0
2010-08-31 12:00:00,58.39,58.4,58.32,58.32,6700.0,45.2115,45.2192,45.1573,45.1573,6700.0
2010-08-31 12:10:00,58.29,58.3,58.27,58.28,2100.0,45.1341,45.1418,45.1186,45.1263,2100.0
2010-08-31 12:20:00,58.29,58.29,58.24,58.26,2300.0,45.1341,45.1341,45.0953,45.1108,2300.0
2010-08-31 12:30:00,58.25,58.31,58.25,58.28,6500.0,45.1031,45.1495,45.1031,45.1263,6500.0
2010-08-31 12:40:00,58.27,58.27,58.18,58.25,23800.0,45.1186,45.1186,45.0489,45.1031,23800.0
2010-08-31 12:50:00,58.26,58.27,58.12,58.12,25100.0,45.1108,45.1186,45.0024,45.0024,25100.0
2010-08-31 13:00:00,58.12,58.23,58.12,58.21,29100.0,45.0024,45.0876,45.0024,45.0721,29100.0
2010-08-31 13:10:00,58.21,58.29,58.21,58.23,4300.0,45.0721,45.1341,45.0721,45.0876,4300.0
2010-08-31 13:20:00,58.25,58.31,58.25,58.29,8800.0,45.1031,45.1495,45.1031,45.1341,8800.0
2010-08-31 13:30:00,58.32,58.33,58.25,58.33,10700.0,45.1573,45.165,45.1031,45.165,10700.0
2010-08-31 13:40:00,58.33,58.33,58.27,58.27,7800.0,45.165,45.165,45.1186,45.1186,7800.0
2010-08-31 13:50:00,58.26,58.29,58.25,58.27,2900.0,45.1108,45.1341,45.1031,45.1186,2900.0
2010-08-31 14:00:00,58.31,58.37,58.16,58.32,35200.0,45.1495,45.196,45.0334,45.1573,35200.0
2010-08-31 14:10:00,58.35,58.36,58.12,58.12,18900.0,45.1805,45.1883,45.0024,45.0024,18900.0
2010-08-31 14:20:00,58.1,58.14,58.03,58.1,8800.0,44.9869,45.0179,44.9327,44.9869,8800.0
2010-08-31 14:30:00,58.1,58.1,57.92,57.92,22900.0,44.9869,44.9869,44.8476,44.8476,22900.0
2010-08-31 14:40:00,57.94,57.97,57.82,57.82,16800.0,44.8631,44.8863,44.7701,44.7701,16800.0
2010-08-31 14:50:00,57.82,57.96,57.82,57.88,30600.0,44.7701,44.8785,44.7701,44.8166,30600.0
2010-08-31 15:00:00,57.88,58.0,57.88,57.96,27000.0,44.8166,44.9095,44.8166,44.8785,27000.0
2010-08-31 15:10:00,57.93,57.94,57.84,57.91,44000.0,44.8553,44.8631,44.7856,44.8398,44000.0
2010-08-31 15:20:00,57.93,57.94,57.86,57.94,29200.0,44.8553,44.8631,44.8011,44.8631,29200.0
2010-08-31 15:30:00,57.94,58.04,57.85,57.88,52300.0,44.8631,44.9405,44.7934,44.8166,52300.0
2010-08-31 15:40:00,57.9,58.24,57.9,58.16,60700.0,44.8321,45.0953,44.8321,45.0334,60700.0
2010-08-31 15:50:00,58.15,58.17,57.99,58.09,94300.0,45.0257,45.0411,44.9018,44.9792,94300.0
2010-09-01 09:30:00,58.83,59.02,58.83,58.9,147300.0,45.5522,45.6993,45.5522,45.6064,147300.0
2010-09-01 09:40:00,58.92,58.96,58.85,58.85,44800.0,45.6219,45.6528,45.5677,45.5677,44800.0
2010-09-01 09:50:00,58.86,59.12,58.86,59.06,131000.0,45.5754,45.7767,45.5754,45.7303,131000.0
2010-09-01 10:00:00,59.1,59.61,59.02,59.52,183200.0,45.7612,46.1561,45.6993,46.0864,183200.0
2010-09-01 10:10:00,59.52,59.67,59.51,59.59,66800.0,46.0864,46.2026,46.0787,46.1406,66800.0
2010-09-01 10:20:00,59.58,59.6,59.52,59.55,31300.0,46.1329,46.1484,46.0864,46.1097,31300.0
2010-09-01 10:30:00,59.56,59.65,59.55,59.62,26200.0,46.1174,46.1871,46.1097,46.1639,26200.0
2010-09-01 10:40:00,59.65,59.65,59.6,59.62,16500.0,46.1871,46.1871,46.1484,46.1639,16500.0
2010-09-01 10:50:00,59.63,59.77,59.63,59.7,28100.0,46.1716,46.28,46.1716,46.2258,28100.0
2010-09-01 11:00:00,59.73,59.75,59.66,59.67,14200.0,46.2491,46.2645,46.1949,46.2026,14200.0
2010-09-01 11:10:00,59.66,59.71,59.66,59.68,30500.0,46.1949,46.2336,46.1949,46.2103,30500.0
2010-09-01 11:20:00,59.69,59.71,59.67,59.68,5900.0,46.2181,46.2336,46.2026,46.2103,5900.0
2010-09-01 11:30:00,59.71,59.77,59.71,59.72,16500.0,46.2336,46.28,46.2336,46.2413,16500.0
2010-09-01 11:40:00,59.72,59.77,59.7,59.72,16200.0,46.2413,46.28,46.2258,46.2413,16200.0
2010-09-01 11:50:00,59.73,59.81,59.73,59.73,63900.0,46.2491,46.311,46.2491,46.2491,63900.0
2010-09-01 12:00:00,59.74,59.76,59.71,59.72,9700.0,46.2568,46.2723,46.2336,46.2413,9700.0
2010-09-01 12:10:00,59.71,59.74,59.7,59.7,8300.0,46.2336,46.2568,46.2258,46.2258,8300.0
2010-09-01 12:20:00,59.7,59.71,59.64,59.65,10900.0,46.2258,46.2336,46.1794,46.1871,10900.0
2010-09-01 12:30:00,59.66,59.67,59.64,59.65,7100.0,46.1949,46.2026,46.1794,46.1871,7100.0
2010-09-01 12:40:00,59.64,59.67,59.63,59.65,7400.0,46.1794,46.2026,46.1716,46.1871,7400.0
2010-09-01 12:50:00,59.64,59.67,59.63,59.67,12000.0,46.1794,46.2026,46.1716,46.2026,12000.0
2010-09-01 13:00:00,59.66,59.7,59.65,59.7,8000.0,46.1949,46.2258,46.1871,46.2258,8000.0
2010-09-01 13:10:00,59.71,59.73,59.69,59.71,10200.0,46.2336,46.2491,46.2181,46.2336,10200.0
2010-09-01 13:20:00,59.71,59.72,59.68,59.7,21200.0,46.2336,46.2413,46.2103,46.2258,21200.0
2010-09-01 13:30:00,59.71,59.74,59.7,59.73,6200.0,46.2336,46.2568,46.2258,46.2491,6200.0
2010-09-01 13:40:00,59.72,59.79,59.72,59.79,11800.0,46.2413,46.2955,46.2413,46.2955,11800.0
2010-09-01 13:50:00,59.79,59.79,59.72,59.76,11700.0,46.2955,46.2955,46.2413,46.2723,11700.0
2010-09-01 14:00:00,59.75,59.8,59.72,59.74,17400.0,46.2645,46.3033,46.2413,46.2568,17400.0
2010-09-01 14:10:00,59.72,59.72,59.65,59.65,22800.0,46.2413,46.2413,46.1871,46.1871,22800.0
2010-09-01 14:20:00,59.65,59.7,59.61,59.68,32800.0,46.1871,46.2258,46.1561,46.2103,32800.0
2010-09-01 14:30:00,59.7,59.7,59.61,59.61,13200.0,46.2258,46.2258,46.1561,46.1561,13200.0
2010-09-01 14:40:00,59.63,59.67,59.61,59.64,26500.0,46.1716,46.2026,46.1561,46.1794,26500.0
2010-09-01 14:50:00,59.65,59.67,59.63,59.66,19100.0,46.1871,46.2026,46.1716,46.1949,19100.0
2010-09-01 15:00:00,59.67,59.74,59.61,59.71,14900.0,46.2026,46.2568,46.1561,46.2336,14900.0
2010-09-01 15:10:00,59.72,59.75,59.71,59.71,4600.0,46.2413,46.2645,46.2336,46.2336,4600.0
2010-09-01 15:20:00,59.72,59.74,59.62,59.68,31900.0,46.2413,46.2568,46.1639,46.2103,31900.0
2010-09-01 15:30:00,59.66,59.79,59.65,59.76,29000.0,46.1949,46.2955,46.1871,46.2723,29000.0
2010-09-01 15:40:00,59.76,59.89,59.76,59.79,47000.0,46.2723,46.3729,46.2723,46.2955,47000.0
2010-09-01 15:50:00,59.81,59.85,59.74,59.84,105700.0,46.311,46.342,46.2568,46.3342,105700.0
2010-09-02 09:30:00,59.94,59.96,59.85,59.96,77400.0,46.4117,46.4271,46.342,46.4271,77400.0
2010-09-02 09:40:00,59.87,60.03,59.87,60.03,14900.0,46.3575,46.4813,46.3575,46.4813,14900.0
2010-09-02 09:50:00,60.03,60.1,60.02,60.08,71400.0,46.4813,46.5355,46.4736,46.5201,71400.0
2010-09-02 10:00:00,60.06,60.21,60.06,60.09,55200.0,46.5046,46.6207,46.5046,46.5278,55200.0
2010-09-02 10:10:00,60.06,60.1,59.98,59.98,14900.0,46.5046,46.5355,46.4426,46.4426,14900.0
2010-09-02 10:20:00,59.98,60.12,59.96,60.12,37200.0,46.4426,46.551,46.4271,46.551,37200.0
2010-09-02 10:30:00,60.12,60.14,60.06,60.14,7900.0,46.551,46.5665,46.5046,46.5665,7900.0
2010-09-02 10:40:00,60.16,60.19,60.11,60.15,7300.0,46.582,46.6052,46.5433,46.5743,7300.0
2010-09-02 10:50:00,60.15,60.21,60.15,60.21,5600.0,46.5743,46.6207,46.5743,46.6207,5600.0
2010-09-02 11:00:00,60.21,60.25,60.13,60.15,17000.0,46.6207,46.6517,46.5588,46.5743,17000.0
2010-09-02 11:10:00,60.14,60.14,60.05,60.09,6000.0,46.5665,46.5665,46.4968,46.5278,6000.0
2010-09-02 11:20:00,60.08,60.08,60.0,60.03,9700.0,46.5201,46.5201,46.4581,46.4813,9700.0
2010-09-02 11:30:00,60.05,60.1,60.05,60.08,9300.0,46.4968,46.5355,46.4968,46.5201,9300.0
2010-09-02 11:40:00,60.09,60.14,60.09,60.12,6100.0,46.5278,46.5665,46.5278,46.551,6100.0
2010-09-02 11:50:00,60.14,60.18,60.11,60.11,6700.0,46.5665,46.5975,46.5433,46.5433,6700.0
2010-09-02 12:00:00,60.11,60.16,60.11,60.14,3700.0,46.5433,46.582,46.5433,46.5665,3700.0
2010-09-02 12:10:00,60.16,60.21,60.15,60.15,2700.0,46.582,46.6207,46.5743,46.5743,2700.0
2010-09-02 12:20:00,60.18,60.19,60.15,60.16,10600.0,46.5975,46.6052,46.5743,46.582,10600.0
2010-09-02 12:30:00,60.16,60.18,60.14,60.17,11700.0,46.582,46.5975,46.5665,46.5897,11700.0
2010-09-02 12:40:00,60.18,60.19,60.12,60.16,5700.0,46.5975,46.6052,46.551,46.582,5700.0
2010-09-02 12:50:00,60.16,60.16,60.06,60.07,4900.0,46.582,46.582,46.5046,46.5123,4900.0
2010-09-02 13:00:00,60.07,60.1,60.07,60.09,1900.0,46.5123,46.5355,46.5123,46.5278,1900.0
2010-09-02 13:10:00,60.08,60.1,60.04,60.07,8900.0,46.5201,46.5355,46.4891,46.5123,8900.0
2010-09-02 13:20:00,60.1,60.1,60.05,60.05,2800.0,46.5355,46.5355,46.4968,46.4968,2800.0
2010-09-02 13:30:00,60.06,60.13,60.06,60.09,13300.0,46.5046,46.5588,46.5046,46.5278,13300.0
2010-09-02 13:40:00,60.11,60.13,60.1,60.1,6400.0,46.5433,46.5588,46.5355,46.5355,6400.0
2010-09-02 13:50:00,60.11,60.16,60.1,60.14,10900.0,46.5433,46.582,46.5355,46.5665,10900.0
2010-09-02 14:00:00,60.12,60.21,60.12,60.21,6500.0,46.551,46.6207,46.551,46.6207,6500.0
2010-09-02 14:10:00,60.21,60.29,60.2,60.27,28200.0,46.6207,46.6827,46.613,46.6672,28200.0
2010-09-02 14:20:00,60.29,60.3,60.2,60.2,7500.0,46.6827,46.6904,46.613,46.613,7500.0
2010-09-02 14:30:00,60.2,60.24,60.19,60.24,9700.0,46.613,46.6439,46.6052,46.6439,9700.0
2010-09-02 14:40:00,60.23,60.23,60.17,60.19,20100.0,46.6362,46.6362,46.5897,46.6052,20100.0
2010-09-02 14:50:00,60.19,60.23,60.19,60.21,9100.0,46.6052,46.6362,46.6052,46.6207,9100.0
2010-09-02 15:00:00,60.22,60.24,60.18,60.24,7200.0,46.6285,46.6439,46.5975,46.6439,7200.0
2010-09-02 15:10:00,60.24,60.28,60.22,60.23,14300.0,46.6439,46.6749,46.6285,46.6362,14300.0
2010-09-02 15:20:00,60.24,60.3,60.24,60.29,21800.0,46.6439,46.6904,46.6439,46.6827,21800.0
2010-09-02 15:30:00,60.29,60.37,60.27,60.33,34700.0,46.6827,46.7446,46.6672,46.7136,34700.0
2010-09-02 15:40:00,60.34,60.43,60.33,60.41,62700.0,46.7214,46.7911,46.7136,46.7756,62700.0
2010-09-02 15:50:00,60.41,60.41,60.38,60.41,45900.0,46.7756,46.7756,46.7523,46.7756,45900.0
2010-09-03 09:30:00,61.01,61.2,61.0,61.2,46300.0,47.2402,47.3873,47.2324,47.3873,46300.0
2010-09-03 09:40:00,61.21,61.27,61.15,61.18,15200.0,47.395,47.4415,47.3486,47.3718,15200.0
2010-09-03 09:50:00,61.17,61.25,61.17,61.23,11700.0,47.364,47.426,47.364,47.4105,11700.0
2010-09-03 10:00:00,61.21,61.21,60.98,60.98,102300.0,47.395,47.395,47.2169,47.2169,102300.0
2010-09-03 10:10:00,60.98,61.0,60.84,60.92,11200.0,47.2169,47.2324,47.1085,47.1705,11200.0
2010-09-03 10:20:00,60.94,60.99,60.79,60.83,22800.0,47.186,47.2247,47.0698,47.1008,22800.0
2010-09-03 10:30:00,60.82,60.83,60.73,60.82,22100.0,47.093,47.1008,47.0234,47.093,22100.0
2010-09-03 10:40:00,60.8,60.89,60.8,60.85,7400.0,47.0776,47.1472,47.0776,47.1163,7400.0
2010-09-03 10:50:00,60.84,60.84,60.71,60.76,10500.0,47.1085,47.1085,47.0079,47.0466,10500.0
2010-09-03 11:00:00,60.8,60.84,60.75,60.84,23200.0,47.0776,47.1085,47.0388,47.1085,23200.0
2010-09-03 11:10:00,60.84,60.93,60.77,60.9,12100.0,47.1085,47.1782,47.0543,47.155,12100.0
2010-09-03 11:20:00,60.89,60.9,60.86,60.87,8400.0,47.1472,47.155,47.124,47.1318,8400.0
2010-09-03 11:30:00,60.85,60.89,60.79,60.85,12300.0,47.1163,47.1472,47.0698,47.1163,12300.0
2010-09-03 11:40:00,60.85,60.9,60.85,60.87,8900.0,47.1163,47.155,47.1163,47.1318,8900.0
2010-09-03 11:50:00,60.86,60.94,60.81,60.87,17100.0,47.124,47.186,47.0853,47.1318,17100.0
2010-09-03 12:00:00,60.86,60.93,60.85,60.91,32200.0,47.124,47.1782,47.1163,47.1627,32200.0
2010-09-03 12:10:00,60.9,60.92,60.88,60.91,3800.0,47.155,47.1705,47.1395,47.1627,3800.0
2010-09-03 12:20:00,60.91,60.91,60.88,60.91,3600.0,47.1627,47.1627,47.1395,47.1627,3600.0
2010-09-03 12:30:00,60.9,61.0,60.9,60.98,91100.0,47.155,47.2324,47.155,47.2169,91100.0
2010-09-03 12:40:00,60.98,60.99,60.96,60.96,4200.0,47.2169,47.2247,47.2014,47.2014,4200.0
2010-09-03 12:50:00,60.97,61.07,60.97,61.04,18800.0,47.2092,47.2866,47.2092,47.2634,18800.0
2010-09-03 13:00:00,61.04,61.09,61.03,61.06,9900.0,47.2634,47.3021,47.2556,47.2789,9900.0
2010-09-03 13:10:00,61.04,61.07,61.03,61.04,4600.0,47.2634,47.2866,47.2556,47.2634,4600.0
2010-09-03 13:20:00,61.04,61.07,61.02,61.03,15600.0,47.2634,47.2866,47.2479,47.2556,15600.0
2010-09-03 13:30:00,61.03,61.12,61.02,61.12,16700.0,47.2556,47.3253,47.2479,47.3253,16700.0
2010-09-03 13:40:00,61.12,61.13,61.09,61.12,6400.0,47.3253,47.3331,47.3021,47.3253,6400.0
2010-09-03 13:50:00,61.11,61.18,61.11,61.15,12700.0,47.3176,47.3718,47.3176,47.3486,12700.0
2010-09-03 14:00:00,61.15,61.15,61.13,61.13,7800.0,47.3486,47.3486,47.3331,47.3331,7800.0
2010-09-03 14:10:00,61.12,61.14,61.09,61.14,16300.0,47.3253,47.3408,47.3021,47.3408,16300.0
2010-09-03 14:20:00,61.14,61.16,61.11,61.14,4200.0,47.3408,47.3563,47.3176,47.3408,4200.0
2010-09-03 14:30:00,61.13,61.18,61.12,61.12,22600.0,47.3331,47.3718,47.3253,47.3253,22600.0
2010-09-03 14:40:00,61.13,61.13,61.02,61.03,13200.0,47.3331,47.3331,47.2479,47.2556,13200.0
2010-09-03 14:50:00,61.03,61.06,60.98,60.99,44700.0,47.2556,47.2789,47.2169,47.2247,44700.0
2010-09-03 15:00:00,60.99,61.01,60.97,61.01,10800.0,47.2247,47.2402,47.2092,47.2402,10800.0
2010-09-03 15:10:00,61.01,61.04,61.0,61.04,5300.0,47.2402,47.2634,47.2324,47.2634,5300.0
2010-09-03 15:20:00,61.04,61.1,61.04,61.1,12300.0,47.2634,47.3098,47.2634,47.3098,12300.0
2010-09-03 15:30:00,61.11,61.13,61.01,61.04,19800.0,47.3176,47.3331,47.2402,47.2634,19800.0
2010-09-03 15:40:00,61.04,61.19,61.04,61.16,41600.0,47.2634,47.3795,47.2634,47.3563,41600.0
2010-09-03 15:50:00,61.17,61.21,61.11,61.21,124300.0,47.364,47.395,47.3176,47.395,124300.0
2010-09-07 09:30:00,60.88,60.93,60.79,60.79,29200.0,47.1395,47.1782,47.0698,47.0698,29200.0
2010-09-07 09:40:00,60.87,60.97,60.87,60.89,10600.0,47.1318,47.2092,47.1318,47.1472,10600.0
2010-09-07 09:50:00,60.85,60.85,60.64,60.64,11900.0,47.1163,47.1163,46.9537,46.9537,11900.0
2010-09-07 10:00:00,60.64,60.69,60.58,60.69,11900.0,46.9537,46.9924,46.9072,46.9924,11900.0
2010-09-07 10:10:00,60.69,60.72,60.67,60.68,2600.0,46.9924,47.0156,46.9769,46.9846,2600.0
2010-09-07 10:20:00,60.66,60.69,60.58,60.68,5800.0,46.9692,46.9924,46.9072,46.9846,5800.0
2010-09-07 10:30:00,60.69,60.69,60.61,60.69,16700.0,46.9924,46.9924,46.9304,46.9924,16700.0
2010-09-07 10:40:00,60.69,60.74,60.69,60.71,6000.0,46.9924,47.0311,46.9924,47.0079,6000.0
2010-09-07 10:50:00,60.73,60.73,60.65,60.72,1600.0,47.0234,47.0234,46.9614,47.0156,1600.0
2010-09-07 11:00:00,60.73,60.75,60.61,60.65,12700.0,47.0234,47.0388,46.9304,46.9614,12700.0
2010-09-07 11:10:00,60.67,60.68,60.61,60.65,11000.0,46.9769,46.9846,46.9304,46.9614,11000.0
2010-09-07 11:20:00,60.67,60.75,60.67,60.75,5100.0,46.9769,47.0388,46.9769,47.0388,5100.0
2010-09-07 11:30:00,60.79,60.79,60.68,60.7,3800.0,47.0698,47.0698,46.9846,47.0001,3800.0
2010-09-07 11:40:00,60.71,60.74,60.69,60.73,90600.0,47.0079,47.0311,46.9924,47.0234,90600.0
2010-09-07 11:50:00,60.74,60.78,60.64,60.78,24600.0,47.0311,47.0621,46.9537,47.0621,24600.0
2010-09-07 12:00:00,60.78,60.83,60.76,60.83,11600.0,47.0621,47.1008,47.0466,47.1008,11600.0
2010-09-07 12:10:00,60.83,60.83,60.75,60.77,16600.0,47.1008,47.1008,47.0388,47.0543,16600.0
2010-09-07 12:20:00,60.78,60.79,60.7,60.72,5500.0,47.0621,47.0698,47.0001,47.0156,5500.0
2010-09-07 12:30:00,60.7,60.7,60.63,60.67,8800.0,47.0001,47.0001,46.9459,46.9769,8800.0
2010-09-07 12:40:00,60.66,60.72,60.66,60.69,3900.0,46.9692,47.0156,46.9692,46.9924,3900.0
2010-09-07 12:50:00,60.69,60.7,60.66,60.69,6300.0,46.9924,47.0001,46.9692,46.9924,6300.0
2010-09-07 13:00:00,60.68,60.69,60.63,60.64,5500.0,46.9846,46.9924,46.9459,46.9537,5500.0
2010-09-07 13:10:00,60.66,60.7,60.65,60.67,9700.0,46.9692,47.0001,46.9614,46.9769,9700.0
2010-09-07 13:20:00,60.65,60.69,60.62,60.68,17400.0,46.9614,46.9924,46.9382,46.9846,17400.0
2010-09-07 13:30:00,60.68,60.73,60.68,60.71,16000.0,46.9846,47.0234,46.9846,47.0079,16000.0
2010-09-07 13:40:00,60.71,60.74,60.68,60.71,6700.0,47.0079,47.0311,46.9846,47.0079,6700.0
2010-09-07 13:50:00,60.7,60.79,60.7,60.78,2600.0,47.0001,47.0698,47.0001,47.0621,2600.0
2010-09-07 14:00:00,60.78,60.78,60.72,60.72,4300.0,47.0621,47.0621,47.0156,47.0156,4300.0
2010-09-07 14:10:00,60.72,60.82,60.72,60.78,10800.0,47.0156,47.093,47.0156,47.0621,10800.0
2010-09-07 14:20:00,60.77,60.81,60.76,60.76,11500.0,47.0543,47.0853,47.0466,47.0466,11500.0
2010-09-07 14:30:00,60.75,60.75,60.64,60.64,22700.0,47.0388,47.0388,46.9537,46.9537,22700.0
2010-09-07 14:40:00,60.64,60.67,60.63,60.65,13600.0,46.9537,46.9769,46.9459,46.9614,13600.0
2010-09-07 14:50:00,60.63,60.65,60.5,60.53,17500.0,46.9459,46.9614,46.8453,46.8685,17500.0
2010-09-07 15:00:00,60.52,60.59,60.49,60.54,15900.0,46.8608,46.915,46.8375,46.8762,15900.0
2010-09-07 15:10:00,60.53,60.58,60.53,60.58,29100.0,46.8685,46.9072,46.8685,46.9072,29100.0
2010-09-07 15:20:00,60.58,60.6,60.52,60.57,15900.0,46.9072,46.9227,46.8608,46.8995,15900.0
2010-09-07 15:30:00,60.59,60.65,60.55,60.62,10200.0,46.915,46.9614,46.884,46.9382,10200.0
2010-09-07 15:40:00,60.65,60.65,60.62,60.63,8900.0,46.9614,46.9614,46.9382,46.9459,8900.0
2010-09-07 15:50:00,60.61,60.61,60.46,60.5,60300.0,46.9304,46.9304,46.8143,46.8453,60300.0
2010-09-08 09:30:00,60.63,60.77,60.63,60.72,13800.0,46.9459,47.0543,46.9459,47.0156,13800.0
2010-09-08 09:40:00,60.76,60.87,60.75,60.83,18200.0,47.0466,47.1318,47.0388,47.1008,18200.0
2010-09-08 09:50:00,60.8,60.88,60.74,60.87,7200.0,47.0776,47.1395,47.0311,47.1318,7200.0
2010-09-08 10:00:00,60.86,60.94,60.86,60.88,11900.0,47.124,47.186,47.124,47.1395,11900.0
2010-09-08 10:10:00,60.89,60.99,60.88,60.9,22200.0,47.1472,47.2247,47.1395,47.155,22200.0
2010-09-08 10:20:00,60.91,61.0,60.9,60.97,18300.0,47.1627,47.2324,47.155,47.2092,18300.0
2010-09-08 10:30:00,60.94,61.05,60.94,61.05,43600.0,47.186,47.2711,47.186,47.2711,43600.0
2010-09-08 10:40:00,61.03,61.05,60.98,60.99,3500.0,47.2556,47.2711,47.2169,47.2247,3500.0
2010-09-08 10:50:00,60.99,61.01,60.98,60.98,4000.0,47.2247,47.2402,47.2169,47.2169,4000.0
2010-09-08 11:00:00,60.98,61.11,60.98,61.08,6300.0,47.2169,47.3176,47.2169,47.2944,6300.0
2010-09-08 11:10:00,61.09,61.1,61.05,61.06,2600.0,47.3021,47.3098,47.2711,47.2789,2600.0
2010-09-08 11:20:00,61.03,61.05,61.01,61.04,55300.0,47.2556,47.2711,47.2402,47.2634,55300.0
2010-09-08 11:30:00,61.05,61.06,60.98,60.98,10600.0,47.2711,47.2789,47.2169,47.2169,10600.0
2010-09-08 11:40:00,60.97,61.0,60.97,60.98,14700.0,47.2092,47.2324,47.2092,47.2169,14700.0
2010-09-08 11:50:00,61.0,61.01,60.95,61.01,9400.0,47.2324,47.2402,47.1937,47.2402,9400.0
2010-09-08 12:00:00,61.02,61.03,61.0,61.02,4500.0,47.2479,47.2556,47.2324,47.2479,4500.0
2010-09-08 12:10:00,61.02,61.02,60.99,60.99,10200.0,47.2479,47.2479,47.2247,47.2247,10200.0
2010-09-08 12:20:00,61.0,61.08,61.0,61.07,8700.0,47.2324,47.2944,47.2324,47.2866,8700.0
2010-09-08 12:30:00,61.06,61.08,61.04,61.06,3900.0,47.2789,47.2944,47.2634,47.2789,3900.0
2010-09-08 12:40:00,61.06,61.14,61.06,61.12,13800.0,47.2789,47.3408,47.2789,47.3253,13800.0
2010-09-08 12:50:00,61.11,61.12,61.09,61.09,1700.0,47.3176,47.3253,47.3021,47.3021,1700.0
2010-09-08 13:00:00,61.08,61.08,61.02,61.04,1500.0,47.2944,47.2944,47.2479,47.2634,1500.0
2010-09-08 13:10:00,61.04,61.05,61.01,61.02,4700.0,47.2634,47.2711,47.2402,47.2479,4700.0
2010-09-08 13:20:00,61.01,61.07,61.01,61.04,4100.0,47.2402,47.2866,47.2402,47.2634,4100.0
2010-09-08 13:30:00,61.07,61.07,61.01,61.01,3800.0,47.2866,47.2866,47.2402,47.2402,3800.0
2010-09-08 13:40:00,60.97,60.97,60.82,60.88,22000.0,47.2092,47.2092,47.093,47.1395,22000.0
2010-09-08 13:50:00,60.87,60.9,60.83,60.9,7500.0,47.1318,47.155,47.1008,47.155,7500.0
2010-09-08 14:00:00,60.86,60.86,60.75,60.8,33300.0,47.124,47.124,47.0388,47.0776,33300.0
2010-09-08 14:10:00,60.8,60.89,60.75,60.89,10900.0,47.0776,47.1472,47.0388,47.1472,10900.0
2010-09-08 14:20:00,60.87,60.94,60.87,60.91,17300.0,47.1318,47.186,47.1318,47.1627,17300.0
2010-09-08 14:30:00,60.94,60.95,60.92,60.92,3200.0,47.186,47.1937,47.1705,47.1705,3200.0
2010-09-08 14:40:00,60.94,61.03,60.93,61.02,4100.0,47.186,47.2556,47.1782,47.2479,4100.0
2010-09-08 14:50:00,60.99,61.0,60.94,60.96,4300.0,47.2247,47.2324,47.186,47.2014,4300.0
2010-09-08 15:00:00,61.0,61.07,60.99,61.04,7800.0,47.2324,47.2866,47.2247,47.2634,7800.0
2010-09-08 15:10:00,61.02,61.02,60.95,60.97,116100.0,47.2479,47.2479,47.1937,47.2092,116100.0
2010-09-08 15:20:00,60.96,61.0,60.88,60.89,64500.0,47.2014,47.2324,47.1395,47.1472,64500.0
2010-09-08 15:30:00,60.87,61.0,60.86,60.98,28200.0,47.1318,47.2324,47.124,47.2169,28200.0
2010-09-08 15:40:00,60.96,60.98,60.8,60.81,21200.0,47.2014,47.2169,47.0776,47.0853,21200.0
2010-09-08 15:50:00,60.8,60.9,60.8,60.89,133100.0,47.0776,47.155,47.0776,47.1472,133100.0
2010-09-09 09:30:00,61.59,61.61,61.44,61.51,26900.0,47.6893,47.7047,47.5731,47.6273,26900.0
2010-09-09 09:40:00,61.5,61.5,61.38,61.38,22400.0,47.6196,47.6196,47.5266,47.5266,22400.0
2010-09-09 09:50:00,61.36,61.49,61.36,61.49,16100.0,47.5112,47.6118,47.5112,47.6118,16100.0
2010-09-09 10:00:00,61.48,61.48,61.4,61.41,11000.0,47.6041,47.6041,47.5421,47.5499,11000.0
2010-09-09 10:10:00,61.41,61.41,61.3,61.32,11100.0,47.5499,47.5499,47.4647,47.4802,11100.0
2010-09-09 10:20:00,61.33,61.37,61.33,61.37,3600.0,47.4879,47.5189,47.4879,47.5189,3600.0
2010-09-09 10:30:00,61.38,61.38,61.27,61.35,10600.0,47.5266,47.5266,47.4415,47.5034,10600.0
2010-09-09 10:40:00,61.35,61.37,61.31,61.37,3700.0,47.5034,47.5189,47.4724,47.5189,3700.0
2010-09-09 10:50:00,61.35,61.37,61.26,61.26,11700.0,47.5034,47.5189,47.4337,47.4337,11700.0
2010-09-09 11:00:00,61.27,61.37,61.26,61.37,6000.0,47.4415,47.5189,47.4337,47.5189,6000.0
2010-09-09 11:10:00,61.37,61.44,61.37,61.41,21700.0,47.5189,47.5731,47.5189,47.5499,21700.0
2010-09-09 11:20:00,61.4,61.44,61.39,61.44,9000.0,47.5421,47.5731,47.5344,47.5731,9000.0
2010-09-09 11:30:00,61.44,61.47,61.42,61.46,11300.0,47.5731,47.5963,47.5576,47.5886,11300.0
2010-09-09 11:40:00,61.46,61.46,61.42,61.43,6600.0,47.5886,47.5886,47.5576,47.5654,6600.0
2010-09-09 11:50:00,61.44,61.44,61.38,61.38,6200.0,47.5731,47.5731,47.5266,47.5266,6200.0
2010-09-09 12:00:00,61.39,61.44,61.38,61.41,7800.0,47.5344,47.5731,47.5266,47.5499,7800.0
2010-09-09 12:10:00,61.42,61.42,61.4,61.41,5200.0,47.5576,47.5576,47.5421,47.5499,5200.0
2010-09-09 12:20:00,61.4,61.42,61.4,61.42,7500.0,47.5421,47.5576,47.5421,47.5576,7500.0
2010-09-09 12:30:00,61.43,61.43,61.39,61.43,2700.0,47.5654,47.5654,47.5344,47.5654,2700.0
2010-09-09 12:40:00,61.43,61.43,61.33,61.33,5300.0,47.5654,47.5654,47.4879,47.4879,5300.0
2010-09-09 12:50:00,61.33,61.34,61.19,61.19,7400.0,47.4879,47.4957,47.3795,47.3795,7400.0
2010-09-09 13:00:00,61.18,61.24,61.15,61.17,125900.0,47.3718,47.4182,47.3486,47.364,125900.0
2010-09-09 13:10:00,61.15,61.18,61.08,61.16,9400.0,47.3486,47.3718,47.2944,47.3563,9400.0
2010-09-09 13:20:00,61.16,61.17,61.1,61.1,7200.0,47.3563,47.364,47.3098,47.3098,7200.0
2010-09-09 13:30:00,61.05,61.15,61.02,61.13,26200.0,47.2711,47.3486,47.2479,47.3331,26200.0
2010-09-09 13:40:00,61.13,61.17,61.07,61.15,92700.0,47.3331,47.364,47.2866,47.3486,92700.0
2010-09-09 13:50:00,61.17,61.17,60.99,61.05,94800.0,47.364,47.364,47.2247,47.2711,94800.0
2010-09-09 14:00:00,61.06,61.13,61.06,61.07,11100.0,47.2789,47.3331,47.2789,47.2866,11100.0
2010-09-09 14:10:00,61.06,61.06,61.01,61.06,6600.0,47.2789,47.2789,47.2402,47.2789,6600.0
2010-09-09 14:20:00,61.08,61.09,61.0,61.04,31400.0,47.2944,47.3021,47.2324,47.2634,31400.0
2010-09-09 14:30:00,61.05,61.17,61.05,61.13,12900.0,47.2711,47.364,47.2711,47.3331,12900.0
2010-09-09 14:40:00,61.13,61.16,61.1,61.16,6300.0,47.3331,47.3563,47.3098,47.3563,6300.0
2010-09-09 14:50:00,61.16,61.17,61.13,61.17,5200.0,47.3563,47.364,47.3331,47.364,5200.0
2010-09-09 15:00:00,61.2,61.25,61.2,61.23,2300.0,47.3873,47.426,47.3873,47.4105,2300.0
2010-09-09 15:10:00,61.23,61.25,61.2,61.23,15000.0,47.4105,47.426,47.3873,47.4105,15000.0
2010-09-09 15:20:00,61.23,61.28,61.22,61.26,23300.0,47.4105,47.4492,47.4028,47.4337,23300.0
2010-09-09 15:30:00,61.28,61.33,61.27,61.32,35300.0,47.4492,47.4879,47.4415,47.4802,35300.0
2010-09-09 15:40:00,61.33,61.34,61.22,61.25,30500.0,47.4879,47.4957,47.4028,47.426,30500.0
2010-09-09 15:50:00,61.25,61.25,61.16,61.18,23700.0,47.426,47.426,47.3563,47.3718,23700.0
2010-09-10 09:30:00,61.26,61.32,61.16,61.2,8500.0,47.4337,47.4802,47.3563,47.3873,8500.0
2010-09-10 09:40:00,61.17,61.28,61.17,61.28,9600.0,47.364,47.4492,47.364,47.4492,9600.0
2010-09-10 09:50:00,61.3,61.43,61.3,61.34,26800.0,47.4647,47.5654,47.4647,47.4957,26800.0
2010-09-10 10:00:00,61.34,61.39,61.31,61.35,12700.0,47.4957,47.5344,47.4724,47.5034,12700.0
2010-09-10 10:10:00,61.33,61.41,61.33,61.41,13500.0,47.4879,47.5499,47.4879,47.5499,13500.0
2010-09-10 10:20:00,61.45,61.46,61.41,61.43,8100.0,47.5809,47.5886,47.5499,47.5654,8100.0
2010-09-10 10:30:00,61.45,61.51,61.45,61.48,16600.0,47.5809,47.6273,47.5809,47.6041,16600.0
2010-09-10 10:40:00,61.47,61.47,61.41,61.43,53900.0,47.5963,47.5963,47.5499,47.5654,53900.0
2010-09-10 10:50:00,61.43,61.48,61.43,61.48,35500.0,47.5654,47.6041,47.5654,47.6041,35500.0
2010-09-10 11:00:00,61.48,61.49,61.4,61.42,8300.0,47.6041,47.6118,47.5421,47.5576,8300.0
2010-09-10 11:10:00,61.42,61.42,61.37,61.4,2900.0,47.5576,47.5576,47.5189,47.5421,2900.0
2010-09-10 11:20:00,61.4,61.43,61.4,61.43,2200.0,47.5421,47.5654,47.5421,47.5654,2200.0
2010-09-10 11:30:00,61.45,61.45,61.39,61.39,4900.0,47.5809,47.5809,47.5344,47.5344,4900.0
2010-09-10 11:40:00,61.38,61.39,61.33,61.33,4100.0,47.5266,47.5344,47.4879,47.4879,4100.0
2010-09-10 11:50:00,61.33,61.35,61.24,61.25,8900.0,47.4879,47.5034,47.4182,47.426,8900.0
2010-09-10 12:00:00,61.25,61.28,61.21,61.21,11500.0,47.426,47.4492,47.395,47.395,11500.0
2010-09-10 12:10:00,61.22,61.28,61.21,61.28,4400.0,47.4028,47.4492,47.395,47.4492,4400.0
2010-09-10 12:20:00,61.3,61.33,61.3,61.3,3900.0,47.4647,47.4879,47.4647,47.4647,3900.0
2010-09-10 12:30:00,61.29,61.29,61.23,61.27,7000.0,47.457,47.457,47.4105,47.4415,7000.0
2010-09-10 12:40:00,61.3,61.36,61.29,61.35,2900.0,47.4647,47.5112,47.457,47.5034,2900.0
2010-09-10 12:50:00,61.36,61.38,61.34,61.34,5400.0,47.5112,47.5266,47.4957,47.4957,5400.0
2010-09-10 13:00:00,61.32,61.38,61.32,61.38,9300.0,47.4802,47.5266,47.4802,47.5266,9300.0
2010-09-10 13:10:00,61.37,61.39,61.35,61.38,5700.0,47.5189,47.5344,47.5034,47.5266,5700.0
2010-09-10 13:20:00,61.37,61.38,61.35,61.38,3200.0,47.5189,47.5266,47.5034,47.5266,3200.0
2010-09-10 13:30:00,61.37,61.43,61.37,61.43,9800.0,47.5189,47.5654,47.5189,47.5654,9800.0
2010-09-10 13:40:00,61.43,61.43,61.35,61.38,5400.0,47.5654,47.5654,47.5034,47.5266,5400.0
2010-09-10 13:50:00,61.38,61.4,61.36,61.37,2000.0,47.5266,47.5421,47.5112,47.5189,2000.0
2010-09-10 14:00:00,61.38,61.44,61.36,61.41,3200.0,47.5266,47.5731,47.5112,47.5499,3200.0
2010-09-10 14:10:00,61.43,61.43,61.39,61.4,3400.0,47.5654,47.5654,47.5344,47.5421,3400.0
2010-09-10 14:20:00,61.4,61.49,61.39,61.46,13600.0,47.5421,47.6118,47.5344,47.5886,13600.0
2010-09-10 14:30:00,61.45,61.49,61.44,61.49,20800.0,47.5809,47.6118,47.5731,47.6118,20800.0
2010-09-10 14:40:00,61.47,61.51,61.43,61.43,10400.0,47.5963,47.6273,47.5654,47.5654,10400.0
2010-09-10 14:50:00,61.43,61.46,61.43,61.46,2800.0,47.5654,47.5886,47.5654,47.5886,2800.0
2010-09-10 15:00:00,61.47,61.47,61.42,61.43,14800.0,47.5963,47.5963,47.5576,47.5654,14800.0
2010-09-10 15:10:00,61.44,61.49,61.43,61.47,10900.0,47.5731,47.6118,47.5654,47.5963,10900.0
2010-09-10 15:20:00,61.48,61.52,61.45,61.52,8700.0,47.6041,47.6351,47.5809,47.6351,8700.0
2010-09-10 15:30:00,61.52,61.53,61.48,61.49,7100.0,47.6351,47.6428,47.6041,47.6118,7100.0
2010-09-10 15:40:00,61.46,61.49,61.45,61.46,18100.0,47.5886,47.6118,47.5809,47.5886,18100.0
2010-09-10 15:50:00,61.46,61.46,61.41,61.46,41000.0,47.5886,47.5886,47.5499,47.5886,41000.0
2010-09-13 09:30:00,62.06,62.16,62.03,62.16,27100.0,48.0532,48.1306,48.0299,48.1306,27100.0
2010-09-13 09:40:00,62.15,62.19,62.07,62.08,12500.0,48.1229,48.1538,48.0609,48.0687,12500.0
2010-09-13 09:50:00,62.08,62.09,62.01,62.03,12600.0,48.0687,48.0764,48.0145,48.0299,12600.0
2010-09-13 10:00:00,62.03,62.21,62.03,62.18,14800.0,48.0299,48.1693,48.0299,48.1461,14800.0
2010-09-13 10:10:00,62.19,62.2,62.16,62.16,5000.0,48.1538,48.1616,48.1306,48.1306,5000.0
2010-09-13 10:20:00,62.13,62.19,62.13,62.18,5700.0,48.1074,48.1538,48.1074,48.1461,5700.0
2010-09-13 10:30:00,62.24,62.26,62.22,62.23,15300.0,48.1925,48.208,48.1771,48.1848,15300.0
2010-09-13 10:40:00,62.24,62.28,62.23,62.28,10700.0,48.1925,48.2235,48.1848,48.2235,10700.0
2010-09-13 10:50:00,62.28,62.28,62.21,62.21,8900.0,48.2235,48.2235,48.1693,48.1693,8900.0
2010-09-13 11:00:00,62.2,62.22,62.18,62.18,11800.0,48.1616,48.1771,48.1461,48.1461,11800.0
2010-09-13 11:10:00,62.17,62.22,62.17,62.21,8500.0,48.1383,48.1771,48.1383,48.1693,8500.0
2010-09-13 11:20:00,62.23,62.23,62.18,62.22,13200.0,48.1848,48.1848,48.1461,48.1771,13200.0
2010-09-13 11:30:00,62.22,62.22,62.13,62.16,11700.0,48.1771,48.1771,48.1074,48.1306,11700.0
2010-09-13 11:40:00,62.15,62.15,62.08,62.12,8500.0,48.1229,48.1229,48.0687,48.0996,8500.0
2010-09-13 11:50:00,62.1,62.16,62.09,62.16,55300.0,48.0841,48.1306,48.0764,48.1306,55300.0
2010-09-13 12:00:00,62.14,62.15,62.05,62.05,8900.0,48.1151,48.1229,48.0454,48.0454,8900.0
2010-09-13 12:10:00,62.06,62.08,61.99,62.02,12300.0,48.0532,48.0687,47.999,48.0222,12300.0
2010-09-13 12:20:00,62.02,62.02,61.87,61.95,55100.0,48.0222,48.0222,47.9061,47.968,55100.0
2010-09-13 12:30:00,61.95,62.0,61.9,61.95,15100.0,47.968,48.0067,47.9293,47.968,15100.0
2010-09-13 12:40:00,61.96,62.01,61.95,61.98,17400.0,47.9757,48.0145,47.968,47.9912,17400.0
2010-09-13 12:50:00,61.98,61.99,61.95,61.97,8600.0,47.9912,47.999,47.968,47.9835,8600.0
2010-09-13 13:00:00,61.98,62.02,61.97,61.98,29400.0,47.9912,48.0222,47.9835,47.9912,29400.0
2010-09-13 13:10:00,61.98,61.99,61.96,61.96,22500.0,47.9912,47.999,47.9757,47.9757,22500.0
2010-09-13 13:20:00,61.98,62.08,61.98,62.06,19400.0,47.9912,48.0687,47.9912,48.0532,19400.0
2010-09-13 13:30:00,62.04,62.08,62.03,62.06,7300.0,48.0377,48.0687,48.0299,48.0532,7300.0
2010-09-13 13:40:00,62.06,62.07,62.02,62.06,18100.0,48.0532,48.0609,48.0222,48.0532,18100.0
2010-09-13 13:50:00,62.06,62.06,62.0,62.0,5600.0,48.0532,48.0532,48.0067,48.0067,5600.0
2010-09-13 14:00:00,62.0,62.01,61.92,61.95,26900.0,48.0067,48.0145,47.9448,47.968,26900.0
2010-09-13 14:10:00,61.95,62.0,61.94,62.0,14900.0,47.968,48.0067,47.9603,48.0067,14900.0
2010-09-13 14:20:00,61.99,62.07,61.97,62.06,22500.0,47.999,48.0609,47.9835,48.0532,22500.0
2010-09-13 14:30:00,62.06,62.07,62.05,62.05,17800.0,48.0532,48.0609,48.0454,48.0454,17800.0
2010-09-13 14:40:00,62.03,62.11,62.03,62.06,22000.0,48.0299,48.0919,48.0299,48.0532,22000.0
2010-09-13 14:50:00,62.06,62.09,62.06,62.09,21800.0,48.0532,48.0764,48.0532,48.0764,21800.0
2010-09-13 15:00:00,62.09,62.09,62.02,62.04,55700.0,48.0764,48.0764,48.0222,48.0377,55700.0
2010-09-13 15:10:00,62.04,62.09,62.02,62.09,19500.0,48.0377,48.0764,48.0222,48.0764,19500.0
2010-09-13 15:20:00,62.09,62.14,62.08,62.13,58800.0,48.0764,48.1151,48.0687,48.1074,58800.0
2010-09-13 15:30:00,62.13,62.2,62.11,62.2,50000.0,48.1074,48.1616,48.0919,48.1616,50000.0
2010-09-13 15:40:00,62.21,62.26,62.19,62.24,67800.0,48.1693,48.208,48.1538,48.1925,67800.0
2010-09-13 15:50:00,62.24,62.27,62.17,62.17,50000.0,48.1925,48.2158,48.1383,48.1383,50000.0
2010-09-14 09:30:00,62.04,62.1,61.94,61.98,224400.0,48.0377,48.0841,47.9603,47.9912,224400.0
2010-09-14 09:40:00,61.96,61.98,61.83,61.87,32400.0,47.9757,47.9912,47.8751,47.9061,32400.0
2010-09-14 09:50:00,61.87,61.99,61.87,61.97,21700.0,47.9061,47.999,47.9061,47.9835,21700.0
2010-09-14 10:00:00,62.0,62.06,61.93,62.0,18000.0,48.0067,48.0532,47.9525,48.0067,18000.0
2010-09-14 10:10:00,62.0,62.03,61.94,62.03,17700.0,48.0067,48.0299,47.9603,48.0299,17700.0
2010-09-14 10:20:00,62.05,62.1,62.03,62.09,15000.0,48.0454,48.0841,48.0299,48.0764,15000.0
2010-09-14 10:30:00,62.09,62.14,62.07,62.09,17200.0,48.0764,48.1151,48.0609,48.0764,17200.0
2010-09-14 10:40:00,62.08,62.27,62.08,62.26,49000.0,48.0687,48.2158,48.0687,48.208,49000.0
2010-09-14 10:50:00,62.26,62.27,62.23,62.24,10000.0,48.208,48.2158,48.1848,48.1925,10000.0
2010-09-14 11:00:00,62.22,62.35,62.22,62.34,49400.0,48.1771,48.2777,48.1771,48.27,49400.0
2010-09-14 11:10:00,62.34,62.42,62.3,62.39,33600.0,48.27,48.3319,48.239,48.3087,33600.0
2010-09-14 11:20:00,62.36,62.36,62.31,62.33,6800.0,48.2855,48.2855,48.2468,48.2622,6800.0
2010-09-14 11:30:00,62.34,62.38,62.33,62.34,24200.0,48.27,48.301,48.2622,48.27,24200.0
2010-09-14 11:40:00,62.37,62.45,62.37,62.41,20500.0,48.2932,48.3552,48.2932,48.3242,20500.0
2010-09-14 11:50:00,62.42,62.47,62.36,62.46,30100.0,48.3319,48.3706,48.2855,48.3629,30100.0
2010-09-14 12:00:00,62.46,62.5,62.43,62.46,17800.0,48.3629,48.3939,48.3397,48.3629,17800.0
2010-09-14 12:10:00,62.47,62.47,62.4,62.44,16000.0,48.3706,48.3706,48.3164,48.3474,16000.0
2010-09-14 12:20:00,62.45,62.49,62.44,62.46,9000.0,48.3552,48.3861,48.3474,48.3629,9000.0
2010-09-14 12:30:00,62.45,62.45,62.42,62.42,7500.0,48.3552,48.3552,48.3319,48.3319,7500.0
2010-09-14 12:40:00,62.4,62.43,62.35,62.35,8900.0,48.3164,48.3397,48.2777,48.2777,8900.0
2010-09-14 12:50:00,62.33,62.37,62.29,62.34,10900.0,48.2622,48.2932,48.2313,48.27,10900.0
2010-09-14 13:00:00,62.32,62.37,62.32,62.35,25600.0,48.2545,48.2932,48.2545,48.2777,25600.0
2010-09-14 13:10:00,62.35,62.36,62.28,62.28,18200.0,48.2777,48.2855,48.2235,48.2235,18200.0
2010-09-14 13:20:00,62.29,62.29,62.22,62.24,9700.0,48.2313,48.2313,48.1771,48.1925,9700.0
2010-09-14 13:30:00,62.26,62.31,62.26,62.28,7300.0,48.208,48.2468,48.208,48.2235,7300.0
2010-09-14 13:40:00,62.26,62.28,62.16,62.18,25000.0,48.208,48.2235,48.1306,48.1461,25000.0
2010-09-14 13:50:00,62.19,62.24,62.16,62.23,101700.0,48.1538,48.1925,48.1306,48.1848,101700.0
2010-09-14 14:00:00,62.21,62.26,62.21,62.26,7800.0,48.1693,48.208,48.1693,48.208,7800.0
2010-09-14 14:10:00,62.25,62.26,62.21,62.25,17800.0,48.2003,48.208,48.1693,48.2003,17800.0
2010-09-14 14:20:00,62.26,62.28,62.22,62.24,21900.0,48.208,48.2235,48.1771,48.1925,21900.0
2010-09-14 14:30:00,62.24,62.33,62.21,62.33,15600.0,48.1925,48.2622,48.1693,48.2622,15600.0
2010-09-14 14:40:00,62.33,62.37,62.33,62.33,25200.0,48.2622,48.2932,48.2622,48.2622,25200.0
2010-09-14 14:50:00,62.35,62.38,62.32,62.35,13800.0,48.2777,48.301,48.2545,48.2777,13800.0
2010-09-14 15:00:00,62.37,62.37,62.34,62.35,9400.0,48.2932,48.2932,48.27,48.2777,9400.0
2010-09-14 15:10:00,62.37,62.38,62.32,62.33,9600.0,48.2932,48.301,48.2545,48.2622,9600.0
2010-09-14 15:20:00,62.33,62.4,62.33,62.38,16500.0,48.2622,48.3164,48.2622,48.301,16500.0
2010-09-14 15:30:00,62.38,62.47,62.38,62.44,22200.0,48.301,48.3706,48.301,48.3474,22200.0
2010-09-14 15:40:00,62.44,62.44,62.24,62.3,37600.0,48.3474,48.3474,48.1925,48.239,37600.0
2010-09-14 15:50:00,62.3,62.3,62.17,62.18,119600.0,48.239,48.239,48.1383,48.1461,119600.0
2010-09-15 09:30:00,61.96,61.96,61.82,61.85,69800.0,47.9757,47.9757,47.8673,47.8906,69800.0
2010-09-15 09:40:00,61.81,61.96,61.79,61.96,23900.0,47.8596,47.9757,47.8441,47.9757,23900.0
2010-09-15 09:50:00,61.95,62.02,61.93,62.02,53600.0,47.968,48.0222,47.9525,48.0222,53600.0
2010-09-15 10:00:00,62.01,62.08,61.99,62.08,25900.0,48.0145,48.0687,47.999,48.0687,25900.0
2010-09-15 10:10:00,62.08,62.23,62.06,62.21,31500.0,48.0687,48.1848,48.0532,48.1693,31500.0
2010-09-15 10:20:00,62.2,62.24,62.14,62.14,21200.0,48.1616,48.1925,48.1151,48.1151,21200.0
2010-09-15 10:30:00,62.15,62.18,62.08,62.1,7300.0,48.1229,48.1461,48.0687,48.0841,7300.0
2010-09-15 10:40:00,62.09,62.18,62.08,62.14,6100.0,48.0764,48.1461,48.0687,48.1151,6100.0
2010-09-15 10:50:00,62.14,62.23,62.09,62.23,11500.0,48.1151,48.1848,48.0764,48.1848,11500.0
2010-09-15 11:00:00,62.23,62.23,62.06,62.06,17400.0,48.1848,48.1848,48.0532,48.0532,17400.0
2010-09-15 11:10:00,62.06,62.11,62.04,62.1,16000.0,48.0532,48.0919,48.0377,48.0841,16000.0
2010-09-15 11:20:00,62.1,62.16,62.1,62.14,8200.0,48.0841,48.1306,48.0841,48.1151,8200.0
2010-09-15 11:30:00,62.11,62.18,62.09,62.14,12400.0,48.0919,48.1461,48.0764,48.1151,12400.0
2010-09-15 11:40:00,62.15,62.19,62.15,62.17,9700.0,48.1229,48.1538,48.1229,48.1383,9700.0
2010-09-15 11:50:00,62.16,62.27,62.16,62.25,17500.0,48.1306,48.2158,48.1306,48.2003,17500.0
2010-09-15 12:00:00,62.24,62.3,62.24,62.25,4800.0,48.1925,48.239,48.1925,48.2003,4800.0
2010-09-15 12:10:00,62.26,62.28,62.19,62.2,3600.0,48.208,48.2235,48.1538,48.1616,3600.0
2010-09-15 12:20:00,62.22,62.27,62.22,62.25,7600.0,48.1771,48.2158,48.1771,48.2003,7600.0
2010-09-15 12:30:00,62.26,62.27,62.26,62.26,4000.0,48.208,48.2158,48.208,48.208,4000.0
2010-09-15 12:40:00,62.25,62.26,62.2,62.22,4100.0,48.2003,48.208,48.1616,48.1771,4100.0
2010-09-15 12:50:00,62.22,62.25,62.22,62.23,1200.0,48.1771,48.2003,48.1771,48.1848,1200.0
2010-09-15 13:00:00,62.24,62.3,62.24,62.3,5600.0,48.1925,48.239,48.1925,48.239,5600.0
2010-09-15 13:10:00,62.29,62.35,62.26,62.35,8100.0,48.2313,48.2777,48.208,48.2777,8100.0
2010-09-15 13:20:00,62.36,62.37,62.29,62.3,5400.0,48.2855,48.2932,48.2313,48.239,5400.0
2010-09-15 13:30:00,62.26,62.3,62.26,62.28,3100.0,48.208,48.239,48.208,48.2235,3100.0
2010-09-15 13:40:00,62.27,62.31,62.25,62.25,9000.0,48.2158,48.2468,48.2003,48.2003,9000.0
2010-09-15 13:50:00,62.25,62.32,62.25,62.32,4200.0,48.2003,48.2545,48.2003,48.2545,4200.0
2010-09-15 14:00:00,62.31,62.34,62.29,62.29,3400.0,48.2468,48.27,48.2313,48.2313,3400.0
2010-09-15 14:10:00,62.31,62.32,62.21,62.21,5200.0,48.2468,48.2545,48.1693,48.1693,5200.0
2010-09-15 14:20:00,62.22,62.26,62.22,62.23,8800.0,48.1771,48.208,48.1771,48.1848,8800.0
2010-09-15 14:30:00,62.22,62.24,62.15,62.18,20000.0,48.1771,48.1925,48.1229,48.1461,20000.0
2010-09-15 14:40:00,62.19,62.19,62.14,62.18,19400.0,48.1538,48.1538,48.1151,48.1461,19400.0
2010-09-15 14:50:00,62.16,62.26,62.16,62.24,58000.0,48.1306,48.208,48.1306,48.1925,58000.0
2010-09-15 15:00:00,62.25,62.27,62.23,62.24,2300.0,48.2003,48.2158,48.1848,48.1925,2300.0
2010-09-15 15:10:00,62.27,62.3,62.24,62.28,8100.0,48.2158,48.239,48.1925,48.2235,8100.0
2010-09-15 15:20:00,62.27,62.46,62.26,62.43,26600.0,48.2158,48.3629,48.208,48.3397,26600.0
2010-09-15 15:30:00,62.46,62.46,62.41,62.44,22900.0,48.3629,48.3629,48.3242,48.3474,22900.0
2010-09-15 15:40:00,62.43,62.43,62.34,62.4,19400.0,48.3397,48.3397,48.27,48.3164,19400.0
2010-09-15 15:50:00,62.39,62.45,62.36,62.39,68800.0,48.3087,48.3552,48.2855,48.3087,68800.0
2010-09-16 09:30:00,62.2,62.29,62.17,62.24,23600.0,48.1616,48.2313,48.1383,48.1925,23600.0
2010-09-16 09:40:00,62.17,62.17,62.06,62.15,14000.0,48.1383,48.1383,48.0532,48.1229,14000.0
2010-09-16 09:50:00,62.15,62.24,62.12,62.21,31900.0,48.1229,48.1925,48.0996,48.1693,31900.0
2010-09-16 10:00:00,62.17,62.33,62.02,62.26,62400.0,48.1383,48.2622,48.0222,48.208,62400.0
2010-09-16 10:10:00,62.26,62.32,62.15,62.18,32300.0,48.208,48.2545,48.1229,48.1461,32300.0
2010-09-16 10:20:00,62.18,62.29,62.16,62.23,68600.0,48.1461,48.2313,48.1306,48.1848,68600.0
2010-09-16 10:30:00,62.21,62.21,62.1,62.11,31600.0,48.1693,48.1693,48.0841,48.0919,31600.0
2010-09-16 10:40:00,62.1,62.27,62.09,62.24,44400.0,48.0841,48.2158,48.0764,48.1925,44400.0
2010-09-16 10:50:00,62.24,62.27,62.22,62.22,17700.0,48.1925,48.2158,48.1771,48.1771,17700.0
2010-09-16 11:00:00,62.22,62.28,62.22,62.26,6400.0,48.1771,48.2235,48.1771,48.208,6400.0
2010-09-16 11:10:00,62.22,62.26,62.21,62.24,16900.0,48.1771,48.208,48.1693,48.1925,16900.0
2010-09-16 11:20:00,62.24,62.24,62.12,62.15,23700.0,48.1925,48.1925,48.0996,48.1229,23700.0
2010-09-16 11:30:00,62.16,62.17,62.11,62.17,16600.0,48.1306,48.1383,48.0919,48.1383,16600.0
2010-09-16 11:40:00,62.16,62.16,62.13,62.14,10600.0,48.1306,48.1306,48.1074,48.1151,10600.0
2010-09-16 11:50:00,62.13,62.16,62.12,62.15,5200.0,48.1074,48.1306,48.0996,48.1229,5200.0
2010-09-16 12:00:00,62.13,62.15,62.09,62.09,3600.0,48.1074,48.1229,48.0764,48.0764,3600.0
2010-09-16 12:10:00,62.08,62.11,62.06,62.11,13200.0,48.0687,48.0919,48.0532,48.0919,13200.0
2010-09-16 12:20:00,62.11,62.12,62.07,62.11,12400.0,48.0919,48.0996,48.0609,48.0919,12400.0
2010-09-16 12:30:00,62.13,62.15,62.11,62.15,2300.0,48.1074,48.1229,48.0919,48.1229,2300.0
2010-09-16 12:40:00,62.16,62.19,62.16,62.17,13000.0,48.1306,48.1538,48.1306,48.1383,13000.0
2010-09-16 12:50:00,62.18,62.26,62.18,62.25,122000.0,48.1461,48.208,48.1461,48.2003,122000.0
2010-09-16 13:00:00,62.24,62.24,62.19,62.2,10300.0,48.1925,48.1925,48.1538,48.1616,10300.0
2010-09-16 13:10:00,62.19,62.19,62.1,62.13,19600.0,48.1538,48.1538,48.0841,48.1074,19600.0
2010-09-16 13:20:00,62.13,62.18,62.11,62.18,4400.0,48.1074,48.1461,48.0919,48.1461,4400.0
2010-09-16 13:30:00,62.17,62.17,62.13,62.14,2700.0,48.1383,48.1383,48.1074,48.1151,2700.0
2010-09-16 13:40:00,62.15,62.18,62.14,62.15,9400.0,48.1229,48.1461,48.1151,48.1229,9400.0
2010-09-16 13:50:00,62.15,62.16,62.12,62.15,2600.0,48.1229,48.1306,48.0996,48.1229,2600.0
2010-09-16 14:00:00,62.15,62.22,62.14,62.19,7300.0,48.1229,48.1771,48.1151,48.1538,7300.0
2010-09-16 14:10:00,62.19,62.24,62.18,62.19,25900.0,48.1538,48.1925,48.1461,48.1538,25900.0
2010-09-16 14:20:00,62.19,62.3,62.18,62.27,19400.0,48.1538,48.239,48.1461,48.2158,19400.0
2010-09-16 14:30:00,62.27,62.28,62.25,62.28,12300.0,48.2158,48.2235,48.2003,48.2235,12300.0
2010-09-16 14:40:00,62.28,62.3,62.26,62.26,7200.0,48.2235,48.239,48.208,48.208,7200.0
2010-09-16 14:50:00,62.26,62.29,62.25,62.26,11300.0,48.208,48.2313,48.2003,48.208,11300.0
2010-09-16 15:00:00,62.26,62.33,62.25,62.31,20900.0,48.208,48.2622,48.2003,48.2468,20900.0
2010-09-16 15:10:00,62.33,62.38,62.3,62.37,98600.0,48.2622,48.301,48.239,48.2932,98600.0
2010-09-16 15:20:00,62.36,62.37,62.3,62.37,19100.0,48.2855,48.2932,48.239,48.2932,19100.0
2010-09-16 15:30:00,62.37,62.42,62.35,62.36,20100.0,48.2932,48.3319,48.2777,48.2855,20100.0
2010-09-16 15:40:00,62.37,62.38,62.32,62.35,38100.0,48.2932,48.301,48.2545,48.2777,38100.0
2010-09-16 15:50:00,62.36,62.4,62.34,62.38,18300.0,48.2855,48.3164,48.27,48.301,18300.0
2010-09-17 09:30:00,62.68,62.74,62.58,62.74,60200.0,48.5332,48.5797,48.4558,48.5797,60200.0
2010-09-17 09:40:00,62.65,62.66,62.52,62.58,28200.0,48.51,48.5178,48.4094,48.4558,28200.0
2010-09-17 09:50:00,62.56,62.56,62.29,62.34,189000.0,48.4403,48.4403,48.2313,48.27,189000.0
2010-09-17 10:00:00,62.32,62.37,62.24,62.33,63700.0,48.2545,48.2932,48.1925,48.2622,63700.0
2010-09-17 10:10:00,62.29,62.35,62.23,62.35,45600.0,48.2313,48.2777,48.1848,48.2777,45600.0
2010-09-17 10:20:00,62.36,62.4,62.32,62.38,18800.0,48.2855,48.3164,48.2545,48.301,18800.0
2010-09-17 10:30:00,62.35,62.4,62.27,62.4,23700.0,48.2777,48.3164,48.2158,48.3164,23700.0
2010-09-17 10:40:00,62.4,62.48,62.37,62.45,16300.0,48.3164,48.3784,48.2932,48.3552,16300.0
2010-09-17 10:50:00,62.43,62.44,62.42,62.42,7300.0,48.3397,48.3474,48.3319,48.3319,7300.0
2010-09-17 11:00:00,62.43,62.56,62.43,62.55,14400.0,48.3397,48.4403,48.3397,48.4326,14400.0
2010-09-17 11:10:00,62.55,62.56,62.52,62.52,16900.0,48.4326,48.4403,48.4094,48.4094,16900.0
2010-09-17 11:20:00,62.52,62.52,62.4,62.41,21400.0,48.4094,48.4094,48.3164,48.3242,21400.0
2010-09-17 11:30:00,62.41,62.43,62.34,62.37,9400.0,48.3242,48.3397,48.27,48.2932,9400.0
2010-09-17 11:40:00,62.38,62.39,62.35,62.35,8400.0,48.301,48.3087,48.2777,48.2777,8400.0
2010-09-17 11:50:00,62.35,62.43,62.35,62.39,11600.0,48.2777,48.3397,48.2777,48.3087,11600.0
2010-09-17 12:00:00,62.38,62.45,62.37,62.44,7500.0,48.301,48.3552,48.2932,48.3474,7500.0
2010-09-17 12:10:00,62.44,62.45,62.42,62.44,3700.0,48.3474,48.3552,48.3319,48.3474,3700.0
2010-09-17 12:20:00,62.44,62.46,62.42,62.46,3200.0,48.3474,48.3629,48.3319,48.3629,3200.0
2010-09-17 12:30:00,62.46,62.5,62.45,62.45,10500.0,48.3629,48.3939,48.3552,48.3552,10500.0
2010-09-17 12:40:00,62.45,62.45,62.4,62.4,11200.0,48.3552,48.3552,48.3164,48.3164,11200.0
2010-09-17 12:50:00,62.42,62.43,62.35,62.4,17000.0,48.3319,48.3397,48.2777,48.3164,17000.0
2010-09-17 13:00:00,62.39,62.42,62.37,62.38,9000.0,48.3087,48.3319,48.2932,48.301,9000.0
2010-09-17 13:10:00,62.38,62.38,62.33,62.33,6500.0,48.301,48.301,48.2622,48.2622,6500.0
2010-09-17 13:20:00,62.34,62.4,62.34,62.4,5700.0,48.27,48.3164,48.27,48.3164,5700.0
2010-09-17 13:30:00,62.4,62.44,62.4,62.4,11100.0,48.3164,48.3474,48.3164,48.3164,11100.0
2010-09-17 13:40:00,62.4,62.42,62.37,62.41,10000.0,48.3164,48.3319,48.2932,48.3242,10000.0
2010-09-17 13:50:00,62.43,62.46,62.4,62.42,27400.0,48.3397,48.3629,48.3164,48.3319,27400.0
2010-09-17 14:00:00,62.42,62.43,62.4,62.42,7300.0,48.3319,48.3397,48.3164,48.3319,7300.0
2010-09-17 14:10:00,62.41,62.47,62.41,62.44,8800.0,48.3242,48.3706,48.3242,48.3474,8800.0
2010-09-17 14:20:00,62.43,62.47,62.42,62.46,20800.0,48.3397,48.3706,48.3319,48.3629,20800.0
2010-09-17 14:30:00,62.46,62.53,62.45,62.52,12800.0,48.3629,48.4171,48.3552,48.4094,12800.0
2010-09-17 14:40:00,62.52,62.55,62.5,62.52,11400.0,48.4094,48.4326,48.3939,48.4094,11400.0
2010-09-17 14:50:00,62.52,62.52,62.48,62.48,7400.0,48.4094,48.4094,48.3784,48.3784,7400.0
2010-09-17 15:00:00,62.48,62.48,62.42,62.42,11000.0,48.3784,48.3784,48.3319,48.3319,11000.0
2010-09-17 15:10:00,62.41,62.42,62.35,62.4,20100.0,48.3242,48.3319,48.2777,48.3164,20100.0
2010-09-17 15:20:00,62.39,62.41,62.34,62.34,18800.0,48.3087,48.3242,48.27,48.27,18800.0
2010-09-17 15:30:00,62.34,62.45,62.34,62.39,33900.0,48.27,48.3552,48.27,48.3087,33900.0
2010-09-17 15:40:00,62.39,62.47,62.39,62.44,38000.0,48.3087,48.3706,48.3087,48.3474,38000.0
2010-09-17 15:50:00,62.45,62.46,62.42,62.42,28200.0,48.3552,48.3629,48.3319,48.3319,28200.0
2010-09-20 09:30:00,62.63,62.63,62.55,62.61,35700.0,48.4945,48.4945,48.4326,48.479,35700.0
2010-09-20 09:40:00,62.6,62.6,62.48,62.52,10600.0,48.4713,48.4713,48.3784,48.4094,10600.0
2010-09-20 09:50:00,62.53,62.7,62.53,62.66,8500.0,48.4171,48.5487,48.4171,48.5178,8500.0
2010-09-20 10:00:00,62.67,62.9,62.61,62.89,44300.0,48.5255,48.7036,48.479,48.6958,44300.0
2010-09-20 10:10:00,62.92,62.98,62.88,62.98,23800.0,48.7191,48.7655,48.6881,48.7655,23800.0
2010-09-20 10:20:00,62.98,63.03,62.96,62.96,24200.0,48.7655,48.8042,48.75,48.75,24200.0
2010-09-20 10:30:00,62.96,62.98,62.94,62.98,9900.0,48.75,48.7655,48.7346,48.7655,9900.0
2010-09-20 10:40:00,62.99,63.05,62.97,63.03,18300.0,48.7733,48.8197,48.7578,48.8042,18300.0
2010-09-20 10:50:00,63.03,63.12,63.01,63.1,20100.0,48.8042,48.8739,48.7888,48.8584,20100.0
2010-09-20 11:00:00,63.11,63.13,63.09,63.11,22600.0,48.8662,48.8817,48.8507,48.8662,22600.0
2010-09-20 11:10:00,63.12,63.12,63.04,63.04,8800.0,48.8739,48.8739,48.812,48.812,8800.0
2010-09-20 11:20:00,63.06,63.09,63.05,63.09,13500.0,48.8275,48.8507,48.8197,48.8507,13500.0
2010-09-20 11:30:00,63.11,63.16,63.1,63.11,8000.0,48.8662,48.9049,48.8584,48.8662,8000.0
2010-09-20 11:40:00,63.1,63.12,63.07,63.07,5600.0,48.8584,48.8739,48.8352,48.8352,5600.0
2010-09-20 11:50:00,63.07,63.07,63.04,63.04,4500.0,48.8352,48.8352,48.812,48.812,4500.0
2010-09-20 12:00:00,63.05,63.05,63.0,63.0,4600.0,48.8197,48.8197,48.781,48.781,4600.0
2010-09-20 12:10:00,63.02,63.03,62.98,63.02,9200.0,48.7965,48.8042,48.7655,48.7965,9200.0
2010-09-20 12:20:00,63.02,63.02,62.95,62.96,7300.0,48.7965,48.7965,48.7423,48.75,7300.0
2010-09-20 12:30:00,62.97,63.01,62.94,63.0,11200.0,48.7578,48.7888,48.7346,48.781,11200.0
2010-09-20 12:40:00,63.01,63.06,62.99,63.06,4400.0,48.7888,48.8275,48.7733,48.8275,4400.0
2010-09-20 12:50:00,63.04,63.09,63.03,63.05,11500.0,48.812,48.8507,48.8042,48.8197,11500.0
2010-09-20 13:00:00,63.06,63.08,63.05,63.06,12100.0,48.8275,48.843,48.8197,48.8275,12100.0
2010-09-20 13:10:00,63.06,63.06,62.99,63.04,20000.0,48.8275,48.8275,48.7733,48.812,20000.0
2010-09-20 13:20:00,63.03,63.09,63.03,63.08,26100.0,48.8042,48.8507,48.8042,48.843,26100.0
2010-09-20 13:30:00,63.08,63.11,63.03,63.1,21400.0,48.843,48.8662,48.8042,48.8584,21400.0
2010-09-20 13:40:00,63.11,63.12,63.07,63.08,16600.0,48.8662,48.8739,48.8352,48.843,16600.0
2010-09-20 13:50:00,63.07,63.12,63.07,63.11,6200.0,48.8352,48.8739,48.8352,48.8662,6200.0
2010-09-20 14:00:00,63.09,63.1,63.06,63.08,8600.0,48.8507,48.8584,48.8275,48.843,8600.0
2010-09-20 14:10:00,63.08,63.14,63.07,63.14,33700.0,48.843,48.8894,48.8352,48.8894,33700.0
2010-09-20 14:20:00,63.14,63.21,63.13,63.2,25000.0,48.8894,48.9436,48.8817,48.9359,25000.0
2010-09-20 14:30:00,63.21,63.26,63.21,63.25,7700.0,48.9436,48.9823,48.9436,48.9746,7700.0
2010-09-20 14:40:00,63.26,63.27,63.23,63.24,4100.0,48.9823,48.9901,48.9591,48.9669,4100.0
2010-09-20 14:50:00,63.24,63.34,63.24,63.32,17800.0,48.9669,49.0443,48.9669,49.0288,17800.0
2010-09-20 15:00:00,63.31,63.33,63.29,63.3,7600.0,49.0211,49.0365,49.0056,49.0133,7600.0
2010-09-20 15:10:00,63.29,63.38,63.29,63.38,32500.0,49.0056,49.0753,49.0056,49.0753,32500.0
2010-09-20 15:20:00,63.39,63.41,63.35,63.35,10400.0,49.083,49.0985,49.052,49.052,10400.0
2010-09-20 15:30:00,63.34,63.43,63.34,63.43,11800.0,49.0443,49.114,49.0443,49.114,11800.0
2010-09-20 15:40:00,63.42,63.46,63.41,63.43,15700.0,49.1062,49.1372,49.0985,49.114,15700.0
2010-09-20 15:50:00,63.44,63.49,63.35,63.35,86500.0,49.1217,49.1604,49.052,49.052,86500.0
2010-09-21 09:30:00,63.42,63.44,63.29,63.3,93900.0,49.1062,49.1217,49.0056,49.0133,93900.0
2010-09-21 09:40:00,63.31,63.35,63.26,63.33,32500.0,49.0211,49.052,48.9823,49.0365,32500.0
2010-09-21 09:50:00,63.3,63.34,63.27,63.31,14700.0,49.0133,49.0443,48.9901,49.0211,14700.0
2010-09-21 10:00:00,63.33,63.36,63.29,63.29,14200.0,49.0365,49.0598,49.0056,49.0056,14200.0
2010-09-21 10:10:00,63.29,63.35,63.26,63.34,13500.0,49.0056,49.052,48.9823,49.0443,13500.0
2010-09-21 10:20:00,63.35,63.4,63.32,63.32,18300.0,49.052,49.0907,49.0288,49.0288,18300.0
2010-09-21 10:30:00,63.34,63.39,63.34,63.36,14200.0,49.0443,49.083,49.0443,49.0598,14200.0
2010-09-21 10:40:00,63.35,63.37,63.31,63.34,11400.0,49.052,49.0675,49.0211,49.0443,11400.0
2010-09-21 10:50:00,63.36,63.36,63.28,63.29,17800.0,49.0598,49.0598,48.9978,49.0056,17800.0
2010-09-21 11:00:00,63.3,63.34,63.27,63.33,6100.0,49.0133,49.0443,48.9901,49.0365,6100.0
2010-09-21 11:10:00,63.34,63.35,63.28,63.28,8300.0,49.0443,49.052,48.9978,48.9978,8300.0
2010-09-21 11:20:00,63.27,63.29,63.18,63.18,9500.0,48.9901,49.0056,48.9204,48.9204,9500.0
2010-09-21 11:30:00,63.18,63.19,63.16,63.18,6100.0,48.9204,48.9281,48.9049,48.9204,6100.0
2010-09-21 11:40:00,63.18,63.19,63.16,63.17,15800.0,48.9204,48.9281,48.9049,48.9127,15800.0
2010-09-21 11:50:00,63.17,63.24,63.17,63.22,4700.0,48.9127,48.9669,48.9127,48.9514,4700.0
2010-09-21 12:00:00,63.21,63.26,63.19,63.23,7800.0,48.9436,48.9823,48.9281,48.9591,7800.0
2010-09-21 12:10:00,63.21,63.24,63.21,63.24,6600.0,48.9436,48.9669,48.9436,48.9669,6600.0
2010-09-21 12:20:00,63.24,63.24,63.18,63.19,4400.0,48.9669,48.9669,48.9204,48.9281,4400.0
2010-09-21 12:30:00,63.16,63.2,63.16,63.2,12000.0,48.9049,48.9359,48.9049,48.9359,12000.0
2010-09-21 12:40:00,63.21,63.21,63.19,63.21,5700.0,48.9436,48.9436,48.9281,48.9436,5700.0
2010-09-21 12:50:00,63.2,63.22,63.2,63.22,4500.0,48.9359,48.9514,48.9359,48.9514,4500.0
2010-09-21 13:00:00,63.22,63.22,63.12,63.13,19000.0,48.9514,48.9514,48.8739,48.8817,19000.0
2010-09-21 13:10:00,63.13,63.16,63.13,63.16,2100.0,48.8817,48.9049,48.8817,48.9049,2100.0
2010-09-21 13:20:00,63.17,63.17,63.13,63.14,10600.0,48.9127,48.9127,48.8817,48.8894,10600.0
2010-09-21 13:30:00,63.13,63.14,63.11,63.14,11100.0,48.8817,48.8894,48.8662,48.8894,11100.0
2010-09-21 13:40:00,63.12,63.14,63.09,63.13,5100.0,48.8739,48.8894,48.8507,48.8817,5100.0
2010-09-21 13:50:00,63.14,63.2,63.13,63.17,4600.0,48.8894,48.9359,48.8817,48.9127,4600.0
2010-09-21 14:00:00,63.17,63.18,63.12,63.15,10300.0,48.9127,48.9204,48.8739,48.8972,10300.0
2010-09-21 14:10:00,63.15,63.48,62.99,63.42,161800.0,48.8972,49.1527,48.7733,49.1062,161800.0
2010-09-21 14:20:00,63.42,63.43,63.27,63.39,121000.0,49.1062,49.114,48.9901,49.083,121000.0
2010-09-21 14:30:00,63.37,63.67,63.33,63.67,50300.0,49.0675,49.2998,49.0365,49.2998,50300.0
2010-09-21 14:40:00,63.67,63.68,63.5,63.6,55200.0,49.2998,49.3075,49.1682,49.2456,55200.0
2010-09-21 14:50:00,63.56,63.56,63.38,63.46,81100.0,49.2146,49.2146,49.0753,49.1372,81100.0
2010-09-21 15:00:00,63.48,63.48,63.34,63.46,36000.0,49.1527,49.1527,49.0443,49.1372,36000.0
2010-09-21 15:10:00,63.44,63.44,63.32,63.42,48200.0,49.1217,49.1217,49.0288,49.1062,48200.0
2010-09-21 15:20:00,63.43,63.43,63.25,63.33,41700.0,49.114,49.114,48.9746,49.0365,41700.0
2010-09-21 15:30:00,63.29,63.29,63.02,63.17,172700.0,49.0056,49.0056,48.7965,48.9127,172700.0
2010-09-21 15:40:00,63.17,63.24,63.1,63.17,77100.0,48.9127,48.9669,48.8584,48.9127,77100.0
2010-09-21 15:50:00,63.18,63.29,63.18,63.22,75100.0,48.9204,49.0056,48.9204,48.9514,75100.0
2010-09-22 09:30:00,63.11,63.32,63.1,63.31,59500.0,48.8662,49.0288,48.8584,49.0211,59500.0
2010-09-22 09:40:00,63.34,63.48,63.33,63.41,51400.0,49.0443,49.1527,49.0365,49.0985,51400.0
2010-09-22 09:50:00,63.4,63.41,63.28,63.3,17400.0,49.0907,49.0985,48.9978,49.0133,17400.0
2010-09-22 10:00:00,63.3,63.3,63.07,63.16,31000.0,49.0133,49.0133,48.8352,48.9049,31000.0
2010-09-22 10:10:00,63.16,63.28,63.13,63.23,19600.0,48.9049,48.9978,48.8817,48.9591,19600.0
2010-09-22 10:20:00,63.23,63.24,63.07,63.08,20900.0,48.9591,48.9669,48.8352,48.843,20900.0
2010-09-22 10:30:00,63.06,63.06,62.97,62.97,24000.0,48.8275,48.8275,48.7578,48.7578,24000.0
2010-09-22 10:40:00,62.96,63.05,62.95,63.05,23400.0,48.75,48.8197,48.7423,48.8197,23400.0
2010-09-22 10:50:00,62.99,63.1,62.98,63.07,6200.0,48.7733,48.8584,48.7655,48.8352,6200.0
2010-09-22 11:00:00,63.1,63.1,62.91,62.94,12900.0,48.8584,48.8584,48.7113,48.7346,12900.0
2010-09-22 11:10:00,62.97,62.97,62.85,62.95,9400.0,48.7578,48.7578,48.6649,48.7423,9400.0
2010-09-22 11:20:00,62.95,62.95,62.75,62.84,31000.0,48.7423,48.7423,48.5874,48.6571,31000.0
2010-09-22 11:30:00,62.81,62.87,62.78,62.86,9900.0,48.6339,48.6804,48.6107,48.6726,9900.0
2010-09-22 11:40:00,62.87,62.88,62.84,62.84,8400.0,48.6804,48.6881,48.6571,48.6571,8400.0
2010-09-22 11:50:00,62.81,62.93,62.81,62.91,7500.0,48.6339,48.7268,48.6339,48.7113,7500.0
2010-09-22 12:00:00,62.91,62.94,62.86,62.92,7200.0,48.7113,48.7346,48.6726,48.7191,7200.0
2010-09-22 12:10:00,62.92,62.98,62.91,62.94,17600.0,48.7191,48.7655,48.7113,48.7346,17600.0
2010-09-22 12:20:00,62.95,62.95,62.9,62.92,2200.0,48.7423,48.7423,48.7036,48.7191,2200.0
2010-09-22 12:30:00,62.9,62.93,62.86,62.86,12700.0,48.7036,48.7268,48.6726,48.6726,12700.0
2010-09-22 12:40:00,62.87,62.88,62.85,62.86,3300.0,48.6804,48.6881,48.6649,48.6726,3300.0
2010-09-22 12:50:00,62.87,62.87,62.85,62.85,3800.0,48.6804,48.6804,48.6649,48.6649,3800.0
2010-09-22 13:00:00,62.83,62.88,62.78,62.78,19300.0,48.6494,48.6881,48.6107,48.6107,19300.0
2010-09-22 13:10:00,62.78,62.8,62.72,62.76,7800.0,48.6107,48.6262,48.5642,48.5952,7800.0
2010-09-22 13:20:00,62.77,62.82,62.76,62.82,8100.0,48.6029,48.6416,48.5952,48.6416,8100.0
2010-09-22 13:30:00,62.84,62.93,62.83,62.93,14800.0,48.6571,48.7268,48.6494,48.7268,14800.0
2010-09-22 13:40:00,62.92,62.93,62.91,62.93,3900.0,48.7191,48.7268,48.7113,48.7268,3900.0
2010-09-22 13:50:00,62.92,62.96,62.91,62.91,7100.0,48.7191,48.75,48.7113,48.7113,7100.0
2010-09-22 14:00:00,62.91,62.91,62.84,62.88,25200.0,48.7113,48.7113,48.6571,48.6881,25200.0
2010-09-22 14:10:00,62.86,62.9,62.81,62.83,9400.0,48.6726,48.7036,48.6339,48.6494,9400.0
2010-09-22 14:20:00,62.85,62.87,62.82,62.86,5200.0,48.6649,48.6804,48.6416,48.6726,5200.0
2010-09-22 14:30:00,62.89,63.04,62.88,63.0,22200.0,48.6958,48.812,48.6881,48.781,22200.0
2010-09-22 14:40:00,63.02,63.05,63.0,63.01,7600.0,48.7965,48.8197,48.781,48.7888,7600.0
2010-09-22 14:50:00,62.99,63.02,62.96,63.02,4600.0,48.7733,48.7965,48.75,48.7965,4600.0
2010-09-22 15:00:00,63.03,63.05,62.93,62.94,19700.0,48.8042,48.8197,48.7268,48.7346,19700.0
2010-09-22 15:10:00,62.91,62.95,62.85,62.85,20100.0,48.7113,48.7423,48.6649,48.6649,20100.0
2010-09-22 15:20:00,62.84,62.91,62.84,62.86,22000.0,48.6571,48.7113,48.6571,48.6726,22000.0
2010-09-22 15:30:00,62.87,62.99,62.85,62.95,39500.0,48.6804,48.7733,48.6649,48.7423,39500.0
2010-09-22 15:40:00,62.96,62.96,62.89,62.89,32300.0,48.75,48.75,48.6958,48.6958,32300.0
2010-09-22 15:50:00,62.88,62.95,62.86,62.91,57300.0,48.6881,48.7423,48.6726,48.7113,57300.0
2010-09-23 09:30:00,62.1,62.17,62.0,62.17,70500.0,48.3055,48.3599,48.2277,48.3599,70500.0
2010-09-23 09:40:00,62.19,62.25,62.19,62.24,85400.0,48.3755,48.4222,48.3755,48.4144,85400.0
2010-09-23 09:50:00,62.24,62.24,62.13,62.15,38100.0,48.4144,48.4144,48.3288,48.3444,38100.0
2010-09-23 10:00:00,62.17,62.43,62.17,62.4,86100.0,48.3599,48.5622,48.3599,48.5388,86100.0
2010-09-23 10:10:00,62.44,62.44,62.29,62.33,35500.0,48.57,48.57,48.4533,48.4844,35500.0
2010-09-23 10:20:00,62.33,62.43,62.3,62.43,17000.0,48.4844,48.5622,48.4611,48.5622,17000.0
2010-09-23 10:30:00,62.46,62.61,62.44,62.57,63000.0,48.5855,48.7022,48.57,48.6711,63000.0
2010-09-23 10:40:00,62.56,62.64,62.55,62.57,25800.0,48.6633,48.7255,48.6555,48.6711,25800.0
2010-09-23 10:50:00,62.55,62.56,62.49,62.5,17600.0,48.6555,48.6633,48.6089,48.6166,17600.0
2010-09-23 11:00:00,62.5,62.53,62.46,62.53,3200.0,48.6166,48.64,48.5855,48.64,3200.0
2010-09-23 11:10:00,62.54,62.6,62.51,62.6,18900.0,48.6477,48.6944,48.6244,48.6944,18900.0
2010-09-23 11:20:00,62.61,62.63,62.57,62.63,38700.0,48.7022,48.7178,48.6711,48.7178,38700.0
2010-09-23 11:30:00,62.66,62.77,62.66,62.71,46900.0,48.7411,48.8267,48.7411,48.78,46900.0
2010-09-23 11:40:00,62.69,62.71,62.66,62.69,18800.0,48.7644,48.78,48.7411,48.7644,18800.0
2010-09-23 11:50:00,62.68,62.74,62.65,62.66,42500.0,48.7566,48.8033,48.7333,48.7411,42500.0
2010-09-23 12:00:00,62.67,62.68,62.62,62.66,56900.0,48.7489,48.7566,48.71,48.7411,56900.0
2010-09-23 12:10:00,62.67,62.69,62.61,62.62,14700.0,48.7489,48.7644,48.7022,48.71,14700.0
2010-09-23 12:20:00,62.6,62.63,62.6,62.61,9900.0,48.6944,48.7178,48.6944,48.7022,9900.0
2010-09-23 12:30:00,62.61,62.64,62.56,62.56,20400.0,48.7022,48.7255,48.6633,48.6633,20400.0
2010-09-23 12:40:00,62.57,62.6,62.56,62.57,8100.0,48.6711,48.6944,48.6633,48.6711,8100.0
2010-09-23 12:50:00,62.58,62.63,62.58,62.62,16200.0,48.6789,48.7178,48.6789,48.71,16200.0
2010-09-23 13:00:00,62.62,62.65,62.62,62.63,16100.0,48.71,48.7333,48.71,48.7178,16100.0
2010-09-23 13:10:00,62.64,62.64,62.55,62.55,10300.0,48.7255,48.7255,48.6555,48.6555,10300.0
2010-09-23 13:20:00,62.55,62.61,62.54,62.59,18800.0,48.6555,48.7022,48.6477,48.6866,18800.0
2010-09-23 13:30:00,62.59,62.63,62.57,62.62,17100.0,48.6866,48.7178,48.6711,48.71,17100.0
2010-09-23 13:40:00,62.61,62.61,62.5,62.51,18600.0,48.7022,48.7022,48.6166,48.6244,18600.0
2010-09-23 13:50:00,62.52,62.58,62.51,62.54,25400.0,48.6322,48.6789,48.6244,48.6477,25400.0
2010-09-23 14:00:00,62.54,62.61,62.54,62.58,24800.0,48.6477,48.7022,48.6477,48.6789,24800.0
2010-09-23 14:10:00,62.59,62.6,62.55,62.56,10300.0,48.6866,48.6944,48.6555,48.6633,10300.0
2010-09-23 14:20:00,62.57,62.61,62.57,62.58,11400.0,48.6711,48.7022,48.6711,48.6789,11400.0
2010-09-23 14:30:00,62.57,62.58,62.5,62.5,11800.0,48.6711,48.6789,48.6166,48.6166,11800.0
2010-09-23 14:40:00,62.49,62.49,62.4,62.42,41300.0,48.6089,48.6089,48.5388,48.5544,41300.0
2010-09-23 14:50:00,62.42,62.42,62.29,62.29,75200.0,48.5544,48.5544,48.4533,48.4533,75200.0
2010-09-23 15:00:00,62.31,62.34,62.21,62.23,105600.0,48.4688,48.4922,48.3911,48.4066,105600.0
2010-09-23 15:10:00,62.23,62.28,62.15,62.25,99800.0,48.4066,48.4455,48.3444,48.4222,99800.0
2010-09-23 15:20:00,62.23,62.27,62.1,62.1,25800.0,48.4066,48.4377,48.3055,48.3055,25800.0
2010-09-23 15:30:00,62.1,62.14,62.01,62.03,123700.0,48.3055,48.3366,48.2355,48.251,123700.0
2010-09-23 15:40:00,62.03,62.11,61.97,62.06,65300.0,48.251,48.3133,48.2044,48.2744,65300.0
2010-09-23 15:50:00,62.07,62.13,62.07,62.12,95700.0,48.2822,48.3288,48.2822,48.321,95700.0
2010-09-24 09:30:00,62.86,63.01,62.77,62.98,64200.0,48.8967,49.0133,48.8267,48.99,64200.0
2010-09-24 09:40:00,63.01,63.13,62.98,63.0,23700.0,49.0133,49.1067,48.99,49.0056,23700.0
2010-09-24 09:50:00,62.97,63.13,62.97,63.09,30400.0,48.9822,49.1067,48.9822,49.0756,30400.0
2010-09-24 10:00:00,63.08,63.23,63.0,63.18,90700.0,49.0678,49.1845,49.0056,49.1456,90700.0
2010-09-24 10:10:00,63.17,63.22,63.12,63.12,27700.0,49.1378,49.1767,49.0989,49.0989,27700.0
2010-09-24 10:20:00,63.14,63.28,63.13,63.25,35800.0,49.1145,49.2234,49.1067,49.2,35800.0
2010-09-24 10:30:00,63.26,63.27,63.21,63.25,12000.0,49.2078,49.2156,49.1689,49.2,12000.0
2010-09-24 10:40:00,63.28,63.32,63.24,63.29,11800.0,49.2234,49.2545,49.1923,49.2311,11800.0
2010-09-24 10:50:00,63.3,63.3,63.21,63.24,15300.0,49.2389,49.2389,49.1689,49.1923,15300.0
2010-09-24 11:00:00,63.23,63.31,63.22,63.31,12300.0,49.1845,49.2467,49.1767,49.2467,12300.0
2010-09-24 11:10:00,63.3,63.34,63.28,63.33,11000.0,49.2389,49.27,49.2234,49.2623,11000.0
2010-09-24 11:20:00,63.35,63.35,63.28,63.29,3800.0,49.2778,49.2778,49.2234,49.2311,3800.0
2010-09-24 11:30:00,63.31,63.31,63.26,63.29,50200.0,49.2467,49.2467,49.2078,49.2311,50200.0
2010-09-24 11:40:00,63.28,63.28,63.2,63.24,15400.0,49.2234,49.2234,49.1611,49.1923,15400.0
2010-09-24 11:50:00,63.23,63.3,63.23,63.28,3400.0,49.1845,49.2389,49.1845,49.2234,3400.0
2010-09-24 12:00:00,63.28,63.28,63.25,63.26,8300.0,49.2234,49.2234,49.2,49.2078,8300.0
2010-09-24 12:10:00,63.27,63.27,63.24,63.26,4300.0,49.2156,49.2156,49.1923,49.2078,4300.0
2010-09-24 12:20:00,63.27,63.29,63.23,63.28,8800.0,49.2156,49.2311,49.1845,49.2234,8800.0
2010-09-24 12:30:00,63.3,63.3,63.26,63.29,13900.0,49.2389,49.2389,49.2078,49.2311,13900.0
2010-09-24 12:40:00,63.29,63.38,63.28,63.38,10500.0,49.2311,49.3012,49.2234,49.3012,10500.0
2010-09-24 12:50:00,63.38,63.38,63.35,63.35,7400.0,49.3012,49.3012,49.2778,49.2778,7400.0
2010-09-24 13:00:00,63.36,63.37,63.33,63.33,17600.0,49.2856,49.2934,49.2623,49.2623,17600.0
2010-09-24 13:10:00,63.34,63.35,63.32,63.35,3000.0,49.27,49.2778,49.2545,49.2778,3000.0
2010-09-24 13:20:00,63.33,63.38,63.31,63.38,2800.0,49.2623,49.3012,49.2467,49.3012,2800.0
2010-09-24 13:30:00,63.37,63.43,63.36,63.39,10000.0,49.2934,49.34,49.2856,49.3089,10000.0
2010-09-24 13:40:00,63.39,63.39,63.33,63.35,9600.0,49.3089,49.3089,49.2623,49.2778,9600.0
2010-09-24 13:50:00,63.35,63.35,63.33,63.34,13700.0,49.2778,49.2778,49.2623,49.27,13700.0
2010-09-24 14:00:00,63.36,63.36,63.33,63.33,2400.0,49.2856,49.2856,49.2623,49.2623,2400.0
2010-09-24 14:10:00,63.32,63.33,63.28,63.31,4600.0,49.2545,49.2623,49.2234,49.2467,4600.0
2010-09-24 14:20:00,63.31,63.31,63.29,63.31,600.0,49.2467,49.2467,49.2311,49.2467,600.0
2010-09-24 14:30:00,63.33,63.41,63.32,63.41,2500.0,49.2623,49.3245,49.2545,49.3245,2500.0
2010-09-24 14:40:00,63.4,63.43,63.38,63.42,4800.0,49.3167,49.34,49.3012,49.3323,4800.0
2010-09-24 14:50:00,63.38,63.4,63.36,63.39,4700.0,49.3012,49.3167,49.2856,49.3089,4700.0
2010-09-24 15:00:00,63.38,63.39,63.32,63.35,11600.0,49.3012,49.3089,49.2545,49.2778,11600.0
2010-09-24 15:10:00,63.35,63.39,63.35,63.37,11700.0,49.2778,49.3089,49.2778,49.2934,11700.0
2010-09-24 15:20:00,63.38,63.38,63.31,63.32,12700.0,49.3012,49.3012,49.2467,49.2545,12700.0
2010-09-24 15:30:00,63.33,63.4,63.32,63.4,11300.0,49.2623,49.3167,49.2545,49.3167,11300.0
2010-09-24 15:40:00,63.42,63.46,63.38,63.4,16900.0,49.3323,49.3634,49.3012,49.3167,16900.0
2010-09-24 15:50:00,63.41,63.42,63.36,63.41,42300.0,49.3245,49.3323,49.2856,49.3245,42300.0
2010-09-27 09:30:00,63.46,63.46,63.31,63.31,30500.0,49.3634,49.3634,49.2467,49.2467,30500.0
2010-09-27 09:40:00,63.3,63.33,63.19,63.21,49500.0,49.2389,49.2623,49.1534,49.1689,49500.0
2010-09-27 09:50:00,63.21,63.32,63.2,63.24,36300.0,49.1689,49.2545,49.1611,49.1923,36300.0
2010-09-27 10:00:00,63.24,63.35,63.23,63.33,47700.0,49.1923,49.2778,49.1845,49.2623,47700.0
2010-09-27 10:10:00,63.32,63.32,63.19,63.21,374400.0,49.2545,49.2545,49.1534,49.1689,374400.0
2010-09-27 10:20:00,63.22,63.3,63.22,63.3,71400.0,49.1767,49.2389,49.1767,49.2389,71400.0
2010-09-27 10:30:00,63.34,63.38,63.28,63.32,45800.0,49.27,49.3012,49.2234,49.2545,45800.0
2010-09-27 10:40:00,63.33,63.41,63.33,63.39,26900.0,49.2623,49.3245,49.2623,49.3089,26900.0
2010-09-27 10:50:00,63.31,63.38,63.31,63.37,6200.0,49.2467,49.3012,49.2467,49.2934,6200.0
2010-09-27 11:00:00,63.35,63.36,63.25,63.26,19100.0,49.2778,49.2856,49.2,49.2078,19100.0
2010-09-27 11:10:00,63.27,63.29,63.16,63.19,33800.0,49.2156,49.2311,49.13,49.1534,33800.0
2010-09-27 11:20:00,63.19,63.25,63.17,63.22,31500.0,49.1534,49.2,49.1378,49.1767,31500.0
2010-09-27 11:30:00,63.24,63.26,63.16,63.19,34400.0,49.1923,49.2078,49.13,49.1534,34400.0
2010-09-27 11:40:00,63.18,63.23,63.16,63.22,14500.0,49.1456,49.1845,49.13,49.1767,14500.0
2010-09-27 11:50:00,63.21,63.23,63.18,63.22,4100.0,49.1689,49.1845,49.1456,49.1767,4100.0
2010-09-27 12:00:00,63.26,63.27,63.23,63.23,4800.0,49.2078,49.2156,49.1845,49.1845,4800.0
2010-09-27 12:10:00,63.22,63.25,63.19,63.24,6200.0,49.1767,49.2,49.1534,49.1923,6200.0
2010-09-27 12:20:00,63.24,63.25,63.19,63.25,14900.0,49.1923,49.2,49.1534,49.2,14900.0
2010-09-27 12:30:00,63.24,63.24,63.19,63.24,15100.0,49.1923,49.1923,49.1534,49.1923,15100.0
2010-09-27 12:40:00,63.22,63.24,63.21,63.23,5400.0,49.1767,49.1923,49.1689,49.1845,5400.0
2010-09-27 12:50:00,63.24,63.24,63.21,63.22,7200.0,49.1923,49.1923,49.1689,49.1767,7200.0
2010-09-27 13:00:00,63.21,63.28,63.16,63.25,27000.0,49.1689,49.2234,49.13,49.2,27000.0
2010-09-27 13:10:00,63.25,63.26,63.21,63.22,19500.0,49.2,49.2078,49.1689,49.1767,19500.0
2010-09-27 13:20:00,63.22,63.26,63.21,63.25,8700.0,49.1767,49.2078,49.1689,49.2,8700.0
2010-09-27 13:30:00,63.25,63.29,63.25,63.27,8200.0,49.2,49.2311,49.2,49.2156,8200.0
2010-09-27 13:40:00,63.29,63.4,63.28,63.4,31300.0,49.2311,49.3167,49.2234,49.3167,31300.0
2010-09-27 13:50:00,63.39,63.44,63.39,63.41,7500.0,49.3089,49.3478,49.3089,49.3245,7500.0
2010-09-27 14:00:00,63.42,63.43,63.41,63.42,9500.0,49.3323,49.34,49.3245,49.3323,9500.0
2010-09-27 14:10:00,63.41,63.44,63.37,63.42,5900.0,49.3245,49.3478,49.2934,49.3323,5900.0
2010-09-27 14:20:00,63.46,63.46,63.43,63.46,3100.0,49.3634,49.3634,49.34,49.3634,3100.0
2010-09-27 14:30:00,63.47,63.47,63.42,63.45,7600.0,49.3712,49.3712,49.3323,49.3556,7600.0
2010-09-27 14:40:00,63.46,63.52,63.46,63.49,19200.0,49.3634,49.4101,49.3634,49.3867,19200.0
2010-09-27 14:50:00,63.49,63.5,63.45,63.45,15000.0,49.3867,49.3945,49.3556,49.3556,15000.0
2010-09-27 15:00:00,63.41,63.41,63.38,63.41,5400.0,49.3245,49.3245,49.3012,49.3245,5400.0
2010-09-27 15:10:00,63.41,63.42,63.38,63.39,2800.0,49.3245,49.3323,49.3012,49.3089,2800.0
2010-09-27 15:20:00,63.4,63.41,63.38,63.38,5400.0,49.3167,49.3245,49.3012,49.3012,5400.0
2010-09-27 15:30:00,63.37,63.37,63.26,63.26,8400.0,49.2934,49.2934,49.2078,49.2078,8400.0
2010-09-27 15:40:00,63.26,63.27,63.2,63.22,212000.0,49.2078,49.2156,49.1611,49.1767,212000.0
2010-09-27 15:50:00,63.2,63.2,63.09,63.15,58200.0,49.1611,49.1611,49.0756,49.1222,58200.0
2010-09-28 09:30:00,63.24,63.25,62.99,63.01,44000.0,49.1923,49.2,48.9978,49.0133,44000.0
2010-09-28 09:40:00,62.95,62.95,62.77,62.85,77700.0,48.9667,48.9667,48.8267,48.8889,77700.0
2010-09-28 09:50:00,62.87,62.93,62.83,62.86,16700.0,48.9044,48.9511,48.8733,48.8967,16700.0
2010-09-28 10:00:00,62.85,62.86,62.55,62.62,172600.0,48.8889,48.8967,48.6555,48.71,172600.0
2010-09-28 10:10:00,62.63,62.76,62.6,62.76,130700.0,48.7178,48.8189,48.6944,48.8189,130700.0
2010-09-28 10:20:00,62.72,62.94,62.7,62.87,38800.0,48.7878,48.9589,48.7722,48.9044,38800.0
2010-09-28 10:30:00,62.87,62.97,62.87,62.91,21600.0,48.9044,48.9822,48.9044,48.9356,21600.0
2010-09-28 10:40:00,62.9,63.0,62.9,62.97,9400.0,48.9278,49.0056,48.9278,48.9822,9400.0
2010-09-28 10:50:00,62.94,63.02,62.93,63.02,18300.0,48.9589,49.0211,48.9511,49.0211,18300.0
2010-09-28 11:00:00,63.04,63.09,62.97,62.97,20100.0,49.0367,49.0756,48.9822,48.9822,20100.0
2010-09-28 11:10:00,62.97,63.08,62.97,63.08,24500.0,48.9822,49.0678,48.9822,49.0678,24500.0
2010-09-28 11:20:00,63.08,63.26,63.08,63.23,43100.0,49.0678,49.2078,49.0678,49.1845,43100.0
2010-09-28 11:30:00,63.23,63.33,63.23,63.27,19400.0,49.1845,49.2623,49.1845,49.2156,19400.0
2010-09-28 11:40:00,63.25,63.31,63.23,63.24,11500.0,49.2,49.2467,49.1845,49.1923,11500.0
2010-09-28 11:50:00,63.23,63.23,63.17,63.17,5700.0,49.1845,49.1845,49.1378,49.1378,5700.0
2010-09-28 12:00:00,63.19,63.2,63.11,63.15,28800.0,49.1534,49.1611,49.0911,49.1222,28800.0
2010-09-28 12:10:00,63.15,63.22,63.13,63.22,17900.0,49.1222,49.1767,49.1067,49.1767,17900.0
2010-09-28 12:20:00,63.22,63.29,63.2,63.23,11000.0,49.1767,49.2311,49.1611,49.1845,11000.0
2010-09-28 12:30:00,63.22,63.24,63.19,63.22,7100.0,49.1767,49.1923,49.1534,49.1767,7100.0
2010-09-28 12:40:00,63.21,63.26,63.19,63.21,5800.0,49.1689,49.2078,49.1534,49.1689,5800.0
2010-09-28 12:50:00,63.23,63.27,63.23,63.27,2600.0,49.1845,49.2156,49.1845,49.2156,2600.0
2010-09-28 13:00:00,63.27,63.28,63.12,63.16,7100.0,49.2156,49.2234,49.0989,49.13,7100.0
2010-09-28 13:10:00,63.16,63.2,63.14,63.17,9700.0,49.13,49.1611,49.1145,49.1378,9700.0
2010-09-28 13:20:00,63.17,63.23,63.17,63.2,6200.0,49.1378,49.1845,49.1378,49.1611,6200.0
2010-09-28 13:30:00,63.22,63.33,63.22,63.31,11500.0,49.1767,49.2623,49.1767,49.2467,11500.0
2010-09-28 13:40:00,63.3,63.32,63.25,63.3,12100.0,49.2389,49.2545,49.2,49.2389,12100.0
2010-09-28 13:50:00,63.31,63.44,63.31,63.43,38100.0,49.2467,49.3478,49.2467,49.34,38100.0
2010-09-28 14:00:00,63.43,63.43,63.34,63.37,25700.0,49.34,49.34,49.27,49.2934,25700.0
2010-09-28 14:10:00,63.37,63.41,63.34,63.35,31300.0,49.2934,49.3245,49.27,49.2778,31300.0
2010-09-28 14:20:00,63.36,63.37,63.21,63.22,28000.0,49.2856,49.2934,49.1689,49.1767,28000.0
2010-09-28 14:30:00,63.2,63.25,63.16,63.21,21300.0,49.1611,49.2,49.13,49.1689,21300.0
2010-09-28 14:40:00,63.21,63.23,63.07,63.1,24200.0,49.1689,49.1845,49.06,49.0834,24200.0
2010-09-28 14:50:00,63.1,63.14,63.08,63.12,24800.0,49.0834,49.1145,49.0678,49.0989,24800.0
2010-09-28 15:00:00,63.13,63.2,63.1,63.17,15900.0,49.1067,49.1611,49.0834,49.1378,15900.0
2010-09-28 15:10:00,63.2,63.28,63.18,63.28,26300.0,49.1611,49.2234,49.1456,49.2234,26300.0
2010-09-28 15:20:00,63.3,63.3,63.23,63.24,8300.0,49.2389,49.2389,49.1845,49.1923,8300.0
2010-09-28 15:30:00,63.25,63.4,63.24,63.4,26900.0,49.2,49.3167,49.1923,49.3167,26900.0
2010-09-28 15:40:00,63.43,63.5,63.37,63.48,35300.0,49.34,49.3945,49.2934,49.3789,35300.0
2010-09-28 15:50:00,63.5,63.56,63.43,63.43,42900.0,49.3945,49.4412,49.34,49.34,42900.0
2010-09-29 09:30:00,63.22,63.35,63.14,63.31,30200.0,49.1767,49.2778,49.1145,49.2467,30200.0
2010-09-29 09:40:00,63.37,63.4,63.28,63.29,14500.0,49.2934,49.3167,49.2234,49.2311,14500.0
2010-09-29 09:50:00,63.25,63.25,63.15,63.21,43300.0,49.2,49.2,49.1222,49.1689,43300.0
2010-09-29 10:00:00,63.2,63.38,63.2,63.34,40500.0,49.1611,49.3012,49.1611,49.27,40500.0
2010-09-29 10:10:00,63.34,63.37,63.17,63.18,34200.0,49.27,49.2934,49.1378,49.1456,34200.0
2010-09-29 10:20:00,63.19,63.19,63.05,63.14,17300.0,49.1534,49.1534,49.0445,49.1145,17300.0
2010-09-29 10:30:00,63.16,63.26,63.14,63.2,14400.0,49.13,49.2078,49.1145,49.1611,14400.0
2010-09-29 10:40:00,63.21,63.24,63.1,63.18,13000.0,49.1689,49.1923,49.0834,49.1456,13000.0
2010-09-29 10:50:00,63.16,63.18,63.09,63.16,8400.0,49.13,49.1456,49.0756,49.13,8400.0
2010-09-29 11:00:00,63.18,63.25,63.18,63.21,22000.0,49.1456,49.2,49.1456,49.1689,22000.0
2010-09-29 11:10:00,63.22,63.24,63.19,63.2,22800.0,49.1767,49.1923,49.1534,49.1611,22800.0
2010-09-29 11:20:00,63.19,63.29,63.19,63.28,41000.0,49.1534,49.2311,49.1534,49.2234,41000.0
2010-09-29 11:30:00,63.29,63.37,63.28,63.36,14500.0,49.2311,49.2934,49.2234,49.2856,14500.0
2010-09-29 11:40:00,63.37,63.4,63.34,63.36,15000.0,49.2934,49.3167,49.27,49.2856,15000.0
2010-09-29 11:50:00,63.36,63.44,63.36,63.41,26700.0,49.2856,49.3478,49.2856,49.3245,26700.0
2010-09-29 12:00:00,63.4,63.44,63.36,63.41,30200.0,49.3167,49.3478,49.2856,49.3245,30200.0
2010-09-29 12:10:00,63.41,63.47,63.4,63.45,32000.0,49.3245,49.3712,49.3167,49.3556,32000.0
2010-09-29 12:20:00,63.46,63.51,63.46,63.46,6300.0,49.3634,49.4023,49.3634,49.3634,6300.0
2010-09-29 12:30:00,63.45,63.45,63.38,63.42,24600.0,49.3556,49.3556,49.3012,49.3323,24600.0
2010-09-29 12:40:00,63.42,63.43,63.41,63.42,4200.0,49.3323,49.34,49.3245,49.3323,4200.0
2010-09-29 12:50:00,63.42,63.45,63.41,63.42,1600.0,49.3323,49.3556,49.3245,49.3323,1600.0
2010-09-29 13:00:00,63.42,63.45,63.36,63.36,19200.0,49.3323,49.3556,49.2856,49.2856,19200.0
2010-09-29 13:10:00,63.36,63.39,63.36,63.39,4800.0,49.2856,49.3089,49.2856,49.3089,4800.0
2010-09-29 13:20:00,63.39,63.39,63.35,63.35,6900.0,49.3089,49.3089,49.2778,49.2778,6900.0
2010-09-29 13:30:00,63.35,63.4,63.29,63.3,9900.0,49.2778,49.3167,49.2311,49.2389,9900.0
2010-09-29 13:40:00,63.31,63.38,63.29,63.38,24300.0,49.2467,49.3012,49.2311,49.3012,24300.0
2010-09-29 13:50:00,63.38,63.46,63.36,63.45,5700.0,49.3012,49.3634,49.2856,49.3556,5700.0
2010-09-29 14:00:00,63.47,63.5,63.44,63.46,6800.0,49.3712,49.3945,49.3478,49.3634,6800.0
2010-09-29 14:10:00,63.46,63.52,63.46,63.48,8400.0,49.3634,49.4101,49.3634,49.3789,8400.0
2010-09-29 14:20:00,63.47,63.49,63.4,63.42,16600.0,49.3712,49.3867,49.3167,49.3323,16600.0
2010-09-29 14:30:00,63.41,63.44,63.41,63.43,3400.0,49.3245,49.3478,49.3245,49.34,3400.0
2010-09-29 14:40:00,63.44,63.53,63.44,63.48,7900.0,49.3478,49.4178,49.3478,49.3789,7900.0
2010-09-29 14:50:00,63.47,63.5,63.45,63.5,11200.0,49.3712,49.3945,49.3556,49.3945,11200.0
2010-09-29 15:00:00,63.5,63.5,63.3,63.33,13500.0,49.3945,49.3945,49.2389,49.2623,13500.0
2010-09-29 15:10:00,63.32,63.33,63.15,63.21,44600.0,49.2545,49.2623,49.1222,49.1689,44600.0
2010-09-29 15:20:00,63.21,63.27,63.21,63.24,24800.0,49.1689,49.2156,49.1689,49.1923,24800.0
2010-09-29 15:30:00,63.24,63.24,63.12,63.22,32700.0,49.1923,49.1923,49.0989,49.1767,32700.0
2010-09-29 15:40:00,63.22,63.26,63.11,63.26,53100.0,49.1767,49.2078,49.0911,49.2078,53100.0
2010-09-29 15:50:00,63.27,63.31,63.24,63.3,30600.0,49.2156,49.2467,49.1923,49.2389,30600.0
2010-09-30 09:30:00,63.65,63.78,63.63,63.68,31200.0,49.5112,49.6123,49.4956,49.5345,31200.0
2010-09-30 09:40:00,63.68,64.02,63.65,63.91,211400.0,49.5345,49.799,49.5112,49.7134,211400.0
2010-09-30 09:50:00,63.92,63.92,63.76,63.8,99100.0,49.7212,49.7212,49.5967,49.6279,99100.0
2010-09-30 10:00:00,63.79,63.8,63.67,63.78,84700.0,49.6201,49.6279,49.5267,49.6123,84700.0
2010-09-30 10:10:00,63.77,63.77,63.58,63.67,63600.0,49.6045,49.6045,49.4567,49.5267,63600.0
2010-09-30 10:20:00,63.64,63.66,63.52,63.62,66200.0,49.5034,49.519,49.4101,49.4878,66200.0
2010-09-30 10:30:00,63.61,63.69,63.6,63.63,121100.0,49.4801,49.5423,49.4723,49.4956,121100.0
2010-09-30 10:40:00,63.63,63.7,63.52,63.54,36100.0,49.4956,49.5501,49.4101,49.4256,36100.0
2010-09-30 10:50:00,63.58,63.62,63.43,63.43,24500.0,49.4567,49.4878,49.34,49.34,24500.0
2010-09-30 11:00:00,63.41,63.45,63.27,63.28,69100.0,49.3245,49.3556,49.2156,49.2234,69100.0
2010-09-30 11:10:00,63.28,63.33,63.17,63.24,35100.0,49.2234,49.2623,49.1378,49.1923,35100.0
2010-09-30 11:20:00,63.25,63.25,62.95,63.07,106100.0,49.2,49.2,48.9667,49.06,106100.0
2010-09-30 11:30:00,63.01,63.09,62.92,63.05,57700.0,49.0133,49.0756,48.9433,49.0445,57700.0
2010-09-30 11:40:00,63.05,63.16,63.04,63.16,482700.0,49.0445,49.13,49.0367,49.13,482700.0
2010-09-30 11:50:00,63.17,63.17,63.02,63.06,176500.0,49.1378,49.1378,49.0211,49.0522,176500.0
2010-09-30 12:00:00,63.06,63.08,62.85,62.89,114300.0,49.0522,49.0678,48.8889,48.92,114300.0
2010-09-30 12:10:00,62.9,62.99,62.89,62.99,59500.0,48.9278,48.9978,48.92,48.9978,59500.0
2010-09-30 12:20:00,63.0,63.02,62.95,62.96,95800.0,49.0056,49.0211,48.9667,48.9745,95800.0
2010-09-30 12:30:00,62.96,63.11,62.95,63.09,97600.0,48.9745,49.0911,48.9667,49.0756,97600.0
2010-09-30 12:40:00,63.11,63.19,63.09,63.17,34600.0,49.0911,49.1534,49.0756,49.1378,34600.0
2010-09-30 12:50:00,63.17,63.25,63.17,63.22,51900.0,49.1378,49.2,49.1378,49.1767,51900.0
2010-09-30 13:00:00,63.22,63.25,63.18,63.24,15300.0,49.1767,49.2,49.1456,49.1923,15300.0
2010-09-30 13:10:00,63.24,63.28,63.23,63.25,20400.0,49.1923,49.2234,49.1845,49.2,20400.0
2010-09-30 13:20:00,63.27,63.3,63.21,63.3,42600.0,49.2156,49.2389,49.1689,49.2389,42600.0
2010-09-30 13:30:00,63.28,63.31,63.24,63.24,24000.0,49.2234,49.2467,49.1923,49.1923,24000.0
2010-09-30 13:40:00,63.23,63.24,63.19,63.19,13500.0,49.1845,49.1923,49.1534,49.1534,13500.0
2010-09-30 13:50:00,63.19,63.23,63.17,63.23,58500.0,49.1534,49.1845,49.1378,49.1845,58500.0
2010-09-30 14:00:00,63.25,63.25,63.22,63.22,1100.0,49.2,49.2,49.1767,49.1767,1100.0
2010-09-30 14:10:00,63.21,63.21,63.08,63.11,28800.0,49.1689,49.1689,49.0678,49.0911,28800.0
2010-09-30 14:20:00,63.11,63.21,63.11,63.21,24800.0,49.0911,49.1689,49.0911,49.1689,24800.0
2010-09-30 14:30:00,63.22,63.31,63.21,63.25,27400.0,49.1767,49.2467,49.1689,49.2,27400.0
2010-09-30 14:40:00,63.27,63.39,63.27,63.37,23100.0,49.2156,49.3089,49.2156,49.2934,23100.0
2010-09-30 14:50:00,63.37,63.42,63.34,63.34,32700.0,49.2934,49.3323,49.27,49.27,32700.0
2010-09-30 15:00:00,63.33,63.35,63.28,63.34,26500.0,49.2623,49.2778,49.2234,49.27,26500.0
2010-09-30 15:10:00,63.34,63.34,63.16,63.22,95100.0,49.27,49.27,49.13,49.1767,95100.0
2010-09-30 15:20:00,63.22,63.35,63.21,63.34,1030500.0,49.1767,49.2778,49.1689,49.27,1030500.0
2010-09-30 15:30:00,63.36,63.38,63.22,63.23,52100.0,49.2856,49.3012,49.1767,49.1845,52100.0
2010-09-30 15:40:00,63.22,63.3,63.15,63.23,70300.0,49.1767,49.2389,49.1222,49.1845,70300.0
2010-09-30 15:50:00,63.24,63.29,63.13,63.13,110500.0,49.1923,49.2311,49.1067,49.1067,110500.0
2010-10-01 09:30:00,63.6,63.68,63.53,63.53,274500.0,49.4723,49.5345,49.4178,49.4178,274500.0
2010-10-01 09:40:00,63.5,63.63,63.47,63.57,247900.0,49.3945,49.4956,49.3712,49.4489,247900.0
2010-10-01 09:50:00,63.6,63.62,63.5,63.54,65400.0,49.4723,49.4878,49.3945,49.4256,65400.0
2010-10-01 10:00:00,63.54,63.64,63.31,63.42,192200.0,49.4256,49.5034,49.2467,49.3323,192200.0
2010-10-01 10:10:00,63.43,63.62,63.42,63.55,83800.0,49.34,49.4878,49.3323,49.4334,83800.0
2010-10-01 10:20:00,63.54,63.54,63.14,63.19,26700.0,49.4256,49.4256,49.1145,49.1534,26700.0
2010-10-01 10:30:00,63.17,63.21,63.04,63.11,134200.0,49.1378,49.1689,49.0367,49.0911,134200.0
2010-10-01 10:40:00,63.09,63.25,63.07,63.25,35400.0,49.0756,49.2,49.06,49.2,35400.0
2010-10-01 10:50:00,63.22,63.25,63.18,63.22,7700.0,49.1767,49.2,49.1456,49.1767,7700.0
2010-10-01 11:00:00,63.2,63.25,63.11,63.22,28100.0,49.1611,49.2,49.0911,49.1767,28100.0
2010-10-01 11:10:00,63.2,63.24,63.13,63.19,21600.0,49.1611,49.1923,49.1067,49.1534,21600.0
2010-10-01 11:20:00,63.2,63.23,63.11,63.16,38200.0,49.1611,49.1845,49.0911,49.13,38200.0
2010-10-01 11:30:00,63.16,63.27,63.1,63.25,45500.0,49.13,49.2156,49.0834,49.2,45500.0
2010-10-01 11:40:00,63.26,63.37,63.25,63.31,10000.0,49.2078,49.2934,49.2,49.2467,10000.0
2010-10-01 11:50:00,63.35,63.35,63.31,63.34,5700.0,49.2778,49.2778,49.2467,49.27,5700.0
2010-10-01 12:00:00,63.31,63.34,63.28,63.32,8900.0,49.2467,49.27,49.2234,49.2545,8900.0
2010-10-01 12:10:00,63.31,63.31,63.22,63.26,14300.0,49.2467,49.2467,49.1767,49.2078,14300.0
2010-10-01 12:20:00,63.26,63.29,63.21,63.28,95700.0,49.2078,49.2311,49.1689,49.2234,95700.0
2010-10-01 12:30:00,63.28,63.28,63.21,63.22,52600.0,49.2234,49.2234,49.1689,49.1767,52600.0
2010-10-01 12:40:00,63.22,63.24,63.18,63.2,14500.0,49.1767,49.1923,49.1456,49.1611,14500.0
2010-10-01 12:50:00,63.2,63.27,63.2,63.27,10900.0,49.1611,49.2156,49.1611,49.2156,10900.0
2010-10-01 13:00:00,63.27,63.35,63.25,63.32,17700.0,49.2156,49.2778,49.2,49.2545,17700.0
2010-10-01 13:10:00,63.33,63.41,63.32,63.37,27000.0,49.2623,49.3245,49.2545,49.2934,27000.0
2010-10-01 13:20:00,63.37,63.39,63.33,63.36,17800.0,49.2934,49.3089,49.2623,49.2856,17800.0
2010-10-01 13:30:00,63.36,63.36,63.26,63.26,28800.0,49.2856,49.2856,49.2078,49.2078,28800.0
2010-10-01 13:40:00,63.26,63.28,63.21,63.25,22100.0,49.2078,49.2234,49.1689,49.2,22100.0
2010-10-01 13:50:00,63.26,63.32,63.24,63.31,18600.0,49.2078,49.2545,49.1923,49.2467,18600.0
2010-10-01 14:00:00,63.32,63.39,63.31,63.35,21000.0,49.2545,49.3089,49.2467,49.2778,21000.0
2010-10-01 14:10:00,63.35,63.44,63.34,63.4,17800.0,49.2778,49.3478,49.27,49.3167,17800.0
2010-10-01 14:20:00,63.43,63.46,63.37,63.39,35000.0,49.34,49.3634,49.2934,49.3089,35000.0
2010-10-01 14:30:00,63.42,63.48,63.38,63.43,27200.0,49.3323,49.3789,49.3012,49.34,27200.0
2010-10-01 14:40:00,63.42,63.44,63.38,63.41,25300.0,49.3323,49.3478,49.3012,49.3245,25300.0
2010-10-01 14:50:00,63.4,63.46,63.39,63.44,14600.0,49.3167,49.3634,49.3089,49.3478,14600.0
2010-10-01 15:00:00,63.45,63.52,63.41,63.5,12700.0,49.3556,49.4101,49.3245,49.3945,12700.0
2010-10-01 15:10:00,63.51,63.52,63.42,63.47,20900.0,49.4023,49.4101,49.3323,49.3712,20900.0
2010-10-01 15:20:00,63.46,63.5,63.37,63.38,26700.0,49.3634,49.3945,49.2934,49.3012,26700.0
2010-10-01 15:30:00,63.38,63.46,63.36,63.42,27600.0,49.3012,49.3634,49.2856,49.3323,27600.0
2010-10-01 15:40:00,63.42,63.44,63.38,63.39,26100.0,49.3323,49.3478,49.3012,49.3089,26100.0
2010-10-01 15:50:00,63.39,63.43,63.33,63.41,57100.0,49.3089,49.34,49.2623,49.3245,57100.0
2010-10-04 09:30:00,63.33,63.42,63.28,63.42,38900.0,49.2623,49.3323,49.2234,49.3323,38900.0
2010-10-04 09:40:00,63.41,63.52,63.37,63.46,87200.0,49.3245,49.4101,49.2934,49.3634,87200.0
2010-10-04 09:50:00,63.47,63.48,63.28,63.31,83500.0,49.3712,49.3789,49.2234,49.2467,83500.0
2010-10-04 10:00:00,63.32,63.42,63.16,63.39,74600.0,49.2545,49.3323,49.13,49.3089,74600.0
2010-10-04 10:10:00,63.38,63.45,63.3,63.39,44500.0,49.3012,49.3556,49.2389,49.3089,44500.0
2010-10-04 10:20:00,63.39,63.41,63.3,63.33,46700.0,49.3089,49.3245,49.2389,49.2623,46700.0
2010-10-04 10:30:00,63.33,63.38,63.22,63.26,55000.0,49.2623,49.3012,49.1767,49.2078,55000.0
2010-10-04 10:40:00,63.25,63.25,63.11,63.14,47900.0,49.2,49.2,49.0911,49.1145,47900.0
2010-10-04 10:50:00,63.14,63.2,63.13,63.17,49100.0,49.1145,49.1611,49.1067,49.1378,49100.0
2010-10-04 11:00:00,63.17,63.17,63.02,63.05,61400.0,49.1378,49.1378,49.0211,49.0445,61400.0
2010-10-04 11:10:00,63.06,63.08,62.93,62.99,48700.0,49.0522,49.0678,48.9511,48.9978,48700.0
2010-10-04 11:20:00,62.99,62.99,62.84,62.89,90500.0,48.9978,48.9978,48.8811,48.92,90500.0
2010-10-04 11:30:00,62.89,62.96,62.84,62.95,29400.0,48.92,48.9745,48.8811,48.9667,29400.0
2010-10-04 11:40:00,62.95,62.97,62.91,62.95,20400.0,48.9667,48.9822,48.9356,48.9667,20400.0
2010-10-04 11:50:00,62.96,62.96,62.73,62.73,49100.0,48.9745,48.9745,48.7955,48.7955,49100.0
2010-10-04 12:00:00,62.73,62.73,62.6,62.65,36600.0,48.7955,48.7955,48.6944,48.7333,36600.0
2010-10-04 12:10:00,62.65,62.74,62.63,62.72,33300.0,48.7333,48.8033,48.7178,48.7878,33300.0
2010-10-04 12:20:00,62.72,62.74,62.71,62.71,9200.0,48.7878,48.8033,48.78,48.78,9200.0
2010-10-04 12:30:00,62.72,62.76,62.7,62.73,24500.0,48.7878,48.8189,48.7722,48.7955,24500.0
2010-10-04 12:40:00,62.74,62.76,62.69,62.75,40000.0,48.8033,48.8189,48.7644,48.8111,40000.0
2010-10-04 12:50:00,62.75,62.78,62.71,62.75,34500.0,48.8111,48.8344,48.78,48.8111,34500.0
2010-10-04 13:00:00,62.77,62.83,62.74,62.8,51700.0,48.8267,48.8733,48.8033,48.85,51700.0
2010-10-04 13:10:00,62.8,62.83,62.77,62.81,32000.0,48.85,48.8733,48.8267,48.8578,32000.0
2010-10-04 13:20:00,62.8,62.84,62.8,62.81,31100.0,48.85,48.8811,48.85,48.8578,31100.0
2010-10-04 13:30:00,62.81,62.81,62.71,62.72,30600.0,48.8578,48.8578,48.78,48.7878,30600.0
2010-10-04 13:40:00,62.72,62.78,62.72,62.76,15200.0,48.7878,48.8344,48.7878,48.8189,15200.0
2010-10-04 13:50:00,62.77,62.81,62.74,62.8,20900.0,48.8267,48.8578,48.8033,48.85,20900.0
2010-10-04 14:00:00,62.8,62.83,62.75,62.77,25100.0,48.85,48.8733,48.8111,48.8267,25100.0
2010-10-04 14:10:00,62.78,62.8,62.7,62.7,30200.0,48.8344,48.85,48.7722,48.7722,30200.0
2010-10-04 14:20:00,62.71,62.73,62.65,62.71,34900.0,48.78,48.7955,48.7333,48.78,34900.0
2010-10-04 14:30:00,62.71,62.83,62.69,62.82,29000.0,48.78,48.8733,48.7644,48.8656,29000.0
2010-10-04 14:40:00,62.81,62.84,62.78,62.78,32800.0,48.8578,48.8811,48.8344,48.8344,32800.0
2010-10-04 14:50:00,62.79,62.8,62.74,62.76,9400.0,48.8422,48.85,48.8033,48.8189,9400.0
2010-10-04 15:00:00,62.74,62.87,62.74,62.83,21600.0,48.8033,48.9044,48.8033,48.8733,21600.0
2010-10-04 15:10:00,62.83,62.85,62.74,62.83,18300.0,48.8733,48.8889,48.8033,48.8733,18300.0
2010-10-04 15:20:00,62.82,62.92,62.81,62.87,17100.0,48.8656,48.9433,48.8578,48.9044,17100.0
2010-10-04 15:30:00,62.88,62.91,62.8,62.81,27200.0,48.9122,48.9356,48.85,48.8578,27200.0
2010-10-04 15:40:00,62.81,62.86,62.81,62.83,23300.0,48.8578,48.8967,48.8578,48.8733,23300.0
2010-10-04 15:50:00,62.83,62.92,62.81,62.92,107600.0,48.8733,48.9433,48.8578,48.9433,107600.0
2010-10-05 09:30:00,63.49,63.61,63.45,63.45,25200.0,49.3867,49.4801,49.3556,49.3556,25200.0
2010-10-05 09:40:00,63.45,63.55,63.41,63.53,59600.0,49.3556,49.4334,49.3245,49.4178,59600.0
2010-10-05 09:50:00,63.52,63.71,63.47,63.68,63600.0,49.4101,49.5579,49.3712,49.5345,63600.0
2010-10-05 10:00:00,63.67,63.76,63.54,63.6,133100.0,49.5267,49.5967,49.4256,49.4723,133100.0
2010-10-05 10:10:00,63.6,63.68,63.6,63.64,22500.0,49.4723,49.5345,49.4723,49.5034,22500.0
2010-10-05 10:20:00,63.63,63.74,63.55,63.73,36700.0,49.4956,49.5812,49.4334,49.5734,36700.0
2010-10-05 10:30:00,63.74,63.88,63.74,63.84,36000.0,49.5812,49.6901,49.5812,49.659,36000.0
2010-10-05 10:40:00,63.84,63.9,63.84,63.88,18300.0,49.659,49.7056,49.659,49.6901,18300.0
2010-10-05 10:50:00,63.88,63.92,63.83,63.83,23900.0,49.6901,49.7212,49.6512,49.6512,23900.0
2010-10-05 11:00:00,63.83,63.91,63.83,63.89,16500.0,49.6512,49.7134,49.6512,49.6979,16500.0
2010-10-05 11:10:00,63.88,63.9,63.84,63.84,18600.0,49.6901,49.7056,49.659,49.659,18600.0
2010-10-05 11:20:00,63.84,63.87,63.81,63.85,19100.0,49.659,49.6823,49.6356,49.6668,19100.0
2010-10-05 11:30:00,63.84,64.02,63.84,64.02,30600.0,49.659,49.799,49.659,49.799,30600.0
2010-10-05 11:40:00,64.02,64.09,64.01,64.03,17000.0,49.799,49.8534,49.7912,49.8068,17000.0
2010-10-05 11:50:00,64.03,64.04,64.0,64.0,8300.0,49.8068,49.8145,49.7834,49.7834,8300.0
2010-10-05 12:00:00,64.01,64.02,63.98,63.98,10300.0,49.7912,49.799,49.7679,49.7679,10300.0
2010-10-05 12:10:00,63.99,64.04,63.98,64.04,3300.0,49.7757,49.8145,49.7679,49.8145,3300.0
2010-10-05 12:20:00,64.02,64.02,63.98,64.01,10200.0,49.799,49.799,49.7679,49.7912,10200.0
2010-10-05 12:30:00,64.02,64.06,64.0,64.06,37600.0,49.799,49.8301,49.7834,49.8301,37600.0
2010-10-05 12:40:00,64.05,64.08,64.04,64.08,6600.0,49.8223,49.8457,49.8145,49.8457,6600.0
2010-10-05 12:50:00,64.08,64.1,64.06,64.09,8200.0,49.8457,49.8612,49.8301,49.8534,8200.0
2010-10-05 13:00:00,64.08,64.13,64.07,64.12,8700.0,49.8457,49.8846,49.8379,49.8768,8700.0
2010-10-05 13:10:00,64.13,64.19,64.13,64.15,8900.0,49.8846,49.9312,49.8846,49.9001,8900.0
2010-10-05 13:20:00,64.17,64.17,64.12,64.13,6600.0,49.9157,49.9157,49.8768,49.8846,6600.0
2010-10-05 13:30:00,64.13,64.14,64.1,64.14,4200.0,49.8846,49.8923,49.8612,49.8923,4200.0
2010-10-05 13:40:00,64.11,64.15,64.1,64.1,8800.0,49.869,49.9001,49.8612,49.8612,8800.0
2010-10-05 13:50:00,64.1,64.16,64.09,64.13,7300.0,49.8612,49.9079,49.8534,49.8846,7300.0
2010-10-05 14:00:00,64.17,64.18,64.15,64.17,5400.0,49.9157,49.9234,49.9001,49.9157,5400.0
2010-10-05 14:10:00,64.18,64.18,64.15,64.15,13000.0,49.9234,49.9234,49.9001,49.9001,13000.0
2010-10-05 14:20:00,64.15,64.15,64.12,64.14,9200.0,49.9001,49.9001,49.8768,49.8923,9200.0
2010-10-05 14:30:00,64.17,64.22,64.11,64.11,12400.0,49.9157,49.9546,49.869,49.869,12400.0
2010-10-05 14:40:00,64.12,64.17,64.12,64.15,7300.0,49.8768,49.9157,49.8768,49.9001,7300.0
2010-10-05 14:50:00,64.14,64.21,64.12,64.19,11300.0,49.8923,49.9468,49.8768,49.9312,11300.0
2010-10-05 15:00:00,64.21,64.22,64.17,64.2,39700.0,49.9468,49.9546,49.9157,49.939,39700.0
2010-10-05 15:10:00,64.2,64.3,64.2,64.27,17100.0,49.939,50.0168,49.939,49.9935,17100.0
2010-10-05 15:20:00,64.27,64.31,64.27,64.3,11800.0,49.9935,50.0246,49.9935,50.0168,11800.0
2010-10-05 15:30:00,64.3,64.31,64.23,64.25,96400.0,50.0168,50.0246,49.9623,49.9779,96400.0
2010-10-05 15:40:00,64.26,64.26,64.21,64.21,14600.0,49.9857,49.9857,49.9468,49.9468,14600.0
2010-10-05 15:50:00,64.22,64.24,64.16,64.16,64000.0,49.9546,49.9701,49.9079,49.9079,64000.0
2010-10-06 09:30:00,64.13,64.29,64.12,64.25,69800.0,49.8846,50.009,49.8768,49.9779,69800.0
2010-10-06 09:40:00,64.28,64.29,64.1,64.14,38500.0,50.0012,50.009,49.8612,49.8923,38500.0
2010-10-06 09:50:00,64.15,64.25,64.14,64.2,49600.0,49.9001,49.9779,49.8923,49.939,49600.0
2010-10-06 10:00:00,64.23,64.3,64.23,64.26,24700.0,49.9623,50.0168,49.9623,49.9857,24700.0
2010-10-06 10:10:00,64.25,64.28,64.17,64.17,15000.0,49.9779,50.0012,49.9157,49.9157,15000.0
2010-10-06 10:20:00,64.18,64.18,64.09,64.16,12900.0,49.9234,49.9234,49.8534,49.9079,12900.0
2010-10-06 10:30:00,64.15,64.18,64.06,64.09,27500.0,49.9001,49.9234,49.8301,49.8534,27500.0
2010-10-06 10:40:00,64.09,64.2,64.09,64.15,10900.0,49.8534,49.939,49.8534,49.9001,10900.0
2010-10-06 10:50:00,64.15,64.15,64.05,64.13,24700.0,49.9001,49.9001,49.8223,49.8846,24700.0
2010-10-06 11:00:00,64.13,64.14,64.07,64.14,12100.0,49.8846,49.8923,49.8379,49.8923,12100.0
2010-10-06 11:10:00,64.14,64.14,64.06,64.06,6500.0,49.8923,49.8923,49.8301,49.8301,6500.0
2010-10-06 11:20:00,64.07,64.16,64.07,64.16,45900.0,49.8379,49.9079,49.8379,49.9079,45900.0
2010-10-06 11:30:00,64.17,64.25,64.17,64.24,12300.0,49.9157,49.9779,49.9157,49.9701,12300.0
2010-10-06 11:40:00,64.24,64.25,64.18,64.18,10100.0,49.9701,49.9779,49.9234,49.9234,10100.0
2010-10-06 11:50:00,64.21,64.22,64.18,64.19,7900.0,49.9468,49.9546,49.9234,49.9312,7900.0
2010-10-06 12:00:00,64.19,64.23,64.18,64.22,8100.0,49.9312,49.9623,49.9234,49.9546,8100.0
2010-10-06 12:10:00,64.21,64.23,64.18,64.19,7700.0,49.9468,49.9623,49.9234,49.9312,7700.0
2010-10-06 12:20:00,64.18,64.18,64.06,64.06,8800.0,49.9234,49.9234,49.8301,49.8301,8800.0
2010-10-06 12:30:00,64.05,64.08,64.03,64.07,7300.0,49.8223,49.8457,49.8068,49.8379,7300.0
2010-10-06 12:40:00,64.08,64.1,64.07,64.1,5000.0,49.8457,49.8612,49.8379,49.8612,5000.0
2010-10-06 12:50:00,64.08,64.08,63.99,64.0,15100.0,49.8457,49.8457,49.7757,49.7834,15100.0
2010-10-06 13:00:00,63.98,63.98,63.92,63.94,18000.0,49.7679,49.7679,49.7212,49.7368,18000.0
2010-10-06 13:10:00,63.92,63.96,63.88,63.88,18500.0,49.7212,49.7523,49.6901,49.6901,18500.0
2010-10-06 13:20:00,63.88,63.94,63.87,63.94,21200.0,49.6901,49.7368,49.6823,49.7368,21200.0
2010-10-06 13:30:00,63.95,63.99,63.95,63.99,7500.0,49.7445,49.7757,49.7445,49.7757,7500.0
2010-10-06 13:40:00,63.98,63.99,63.93,63.94,4400.0,49.7679,49.7757,49.729,49.7368,4400.0
2010-10-06 13:50:00,63.92,64.01,63.89,64.01,9600.0,49.7212,49.7912,49.6979,49.7912,9600.0
2010-10-06 14:00:00,64.01,64.03,63.96,63.96,19300.0,49.7912,49.8068,49.7523,49.7523,19300.0
2010-10-06 14:10:00,63.94,63.95,63.9,63.94,23300.0,49.7368,49.7445,49.7056,49.7368,23300.0
2010-10-06 14:20:00,63.93,64.0,63.92,63.99,8800.0,49.729,49.7834,49.7212,49.7757,8800.0
2010-10-06 14:30:00,63.99,64.05,63.98,64.05,13500.0,49.7757,49.8223,49.7679,49.8223,13500.0
2010-10-06 14:40:00,64.04,64.04,63.97,64.03,14100.0,49.8145,49.8145,49.7601,49.8068,14100.0
2010-10-06 14:50:00,64.04,64.07,64.01,64.04,24500.0,49.8145,49.8379,49.7912,49.8145,24500.0
2010-10-06 15:00:00,64.03,64.06,63.98,63.98,17000.0,49.8068,49.8301,49.7679,49.7679,17000.0
2010-10-06 15:10:00,63.98,63.99,63.93,63.96,29600.0,49.7679,49.7757,49.729,49.7523,29600.0
2010-10-06 15:20:00,63.96,64.02,63.94,64.0,10900.0,49.7523,49.799,49.7368,49.7834,10900.0
2010-10-06 15:30:00,64.0,64.01,63.95,64.01,18900.0,49.7834,49.7912,49.7445,49.7912,18900.0
2010-10-06 15:40:00,64.02,64.11,64.0,64.1,23000.0,49.799,49.869,49.7834,49.8612,23000.0
2010-10-06 15:50:00,64.12,64.13,64.05,64.13,18900.0,49.8768,49.8846,49.8223,49.8846,18900.0
2010-10-07 09:30:00,64.39,64.39,64.17,64.18,14800.0,50.0868,50.0868,49.9157,49.9234,14800.0
2010-10-07 09:40:00,64.16,64.23,64.02,64.05,20900.0,49.9079,49.9623,49.799,49.8223,20900.0
2010-10-07 09:50:00,63.99,64.11,63.95,64.03,11300.0,49.7757,49.869,49.7445,49.8068,11300.0
2010-10-07 10:00:00,63.94,64.09,63.91,64.08,4900.0,49.7368,49.8534,49.7134,49.8457,4900.0
2010-10-07 10:10:00,64.1,64.12,64.02,64.06,11800.0,49.8612,49.8768,49.799,49.8301,11800.0
2010-10-07 10:20:00,64.15,64.2,64.15,64.18,6500.0,49.9001,49.939,49.9001,49.9234,6500.0
2010-10-07 10:30:00,64.2,64.23,64.15,64.17,5800.0,49.939,49.9623,49.9001,49.9157,5800.0
2010-10-07 10:40:00,64.14,64.14,64.07,64.11,8400.0,49.8923,49.8923,49.8379,49.869,8400.0
2010-10-07 10:50:00,64.13,64.16,64.1,64.1,10400.0,49.8846,49.9079,49.8612,49.8612,10400.0
2010-10-07 11:00:00,64.09,64.09,63.99,64.02,18000.0,49.8534,49.8534,49.7757,49.799,18000.0
2010-10-07 11:10:00,64.02,64.07,63.97,63.97,14200.0,49.799,49.8379,49.7601,49.7601,14200.0
2010-10-07 11:20:00,63.98,64.06,63.98,64.02,8700.0,49.7679,49.8301,49.7679,49.799,8700.0
2010-10-07 11:30:00,64.02,64.1,64.02,64.04,5900.0,49.799,49.8612,49.799,49.8145,5900.0
2010-10-07 11:40:00,64.07,64.07,63.97,63.97,6800.0,49.8379,49.8379,49.7601,49.7601,6800.0
2010-10-07 11:50:00,63.97,64.02,63.95,64.02,5800.0,49.7601,49.799,49.7445,49.799,5800.0
2010-10-07 12:00:00,64.02,64.02,63.95,63.98,6600.0,49.799,49.799,49.7445,49.7679,6600.0
2010-10-07 12:10:00,64.01,64.02,63.92,63.93,7800.0,49.7912,49.799,49.7212,49.729,7800.0
2010-10-07 12:20:00,63.93,63.94,63.83,63.83,17300.0,49.729,49.7368,49.6512,49.6512,17300.0
2010-10-07 12:30:00,63.83,63.83,63.66,63.76,49700.0,49.6512,49.6512,49.519,49.5967,49700.0
2010-10-07 12:40:00,63.75,63.77,63.72,63.74,11500.0,49.589,49.6045,49.5656,49.5812,11500.0
2010-10-07 12:50:00,63.75,63.78,63.75,63.78,4100.0,49.589,49.6123,49.589,49.6123,4100.0
2010-10-07 13:00:00,63.77,63.86,63.75,63.86,5800.0,49.6045,49.6745,49.589,49.6745,5800.0
2010-10-07 13:10:00,63.88,63.89,63.84,63.86,23900.0,49.6901,49.6979,49.659,49.6745,23900.0
2010-10-07 13:20:00,63.89,63.89,63.84,63.85,23800.0,49.6979,49.6979,49.659,49.6668,23800.0
2010-10-07 13:30:00,63.85,63.87,63.77,63.82,13800.0,49.6668,49.6823,49.6045,49.6434,13800.0
2010-10-07 13:40:00,63.82,63.87,63.82,63.86,10900.0,49.6434,49.6823,49.6434,49.6745,10900.0
2010-10-07 13:50:00,63.83,64.01,63.83,63.97,15400.0,49.6512,49.7912,49.6512,49.7601,15400.0
2010-10-07 14:00:00,63.99,63.99,63.93,63.96,29500.0,49.7757,49.7757,49.729,49.7523,29500.0
2010-10-07 14:10:00,63.96,64.05,63.96,64.03,29600.0,49.7523,49.8223,49.7523,49.8068,29600.0
2010-10-07 14:20:00,64.04,64.08,64.01,64.02,3600.0,49.8145,49.8457,49.7912,49.799,3600.0
2010-10-07 14:30:00,64.02,64.03,63.98,64.01,7900.0,49.799,49.8068,49.7679,49.7912,7900.0
2010-10-07 14:40:00,64.02,64.02,63.97,63.98,10600.0,49.799,49.799,49.7601,49.7679,10600.0
2010-10-07 14:50:00,63.97,64.05,63.95,64.04,18600.0,49.7601,49.8223,49.7445,49.8145,18600.0
2010-10-07 15:00:00,64.05,64.05,63.99,64.03,15000.0,49.8223,49.8223,49.7757,49.8068,15000.0
2010-10-07 15:10:00,64.01,64.08,64.01,64.04,13600.0,49.7912,49.8457,49.7912,49.8145,13600.0
2010-10-07 15:20:00,64.03,64.07,64.0,64.0,5100.0,49.8068,49.8379,49.7834,49.7834,5100.0
2010-10-07 15:30:00,64.0,64.07,63.96,64.07,12400.0,49.7834,49.8379,49.7523,49.8379,12400.0
2010-10-07 15:40:00,64.07,64.1,64.05,64.05,14000.0,49.8379,49.8612,49.8223,49.8223,14000.0
2010-10-07 15:50:00,64.04,64.07,63.99,64.04,46300.0,49.8145,49.8379,49.7757,49.8145,46300.0
2010-10-08 09:30:00,64.13,64.21,63.98,64.08,37000.0,49.8846,49.9468,49.7679,49.8457,37000.0
2010-10-08 09:40:00,64.08,64.2,64.04,64.07,42100.0,49.8457,49.939,49.8145,49.8379,42100.0
2010-10-08 09:50:00,64.06,64.21,64.06,64.17,21100.0,49.8301,49.9468,49.8301,49.9157,21100.0
2010-10-08 10:00:00,64.18,64.2,64.06,64.07,22500.0,49.9234,49.939,49.8301,49.8379,22500.0
2010-10-08 10:10:00,64.07,64.12,64.02,64.04,26100.0,49.8379,49.8768,49.799,49.8145,26100.0
2010-10-08 10:20:00,64.05,64.05,63.91,63.93,35800.0,49.8223,49.8223,49.7134,49.729,35800.0
2010-10-08 10:30:00,63.93,64.02,63.92,64.01,15600.0,49.729,49.799,49.7212,49.7912,15600.0
2010-10-08 10:40:00,64.03,64.08,64.03,64.03,11500.0,49.8068,49.8457,49.8068,49.8068,11500.0
2010-10-08 10:50:00,64.05,64.18,64.05,64.16,13800.0,49.8223,49.9234,49.8223,49.9079,13800.0
2010-10-08 11:00:00,64.17,64.25,64.17,64.2,9500.0,49.9157,49.9779,49.9157,49.939,9500.0
2010-10-08 11:10:00,64.18,64.28,64.18,64.25,9200.0,49.9234,50.0012,49.9234,49.9779,9200.0
2010-10-08 11:20:00,64.25,64.35,64.24,64.35,15000.0,49.9779,50.0557,49.9701,50.0557,15000.0
2010-10-08 11:30:00,64.37,64.46,64.33,64.33,24300.0,50.0712,50.1413,50.0401,50.0401,24300.0
2010-10-08 11:40:00,64.38,64.39,64.35,64.39,5700.0,50.079,50.0868,50.0557,50.0868,5700.0
2010-10-08 11:50:00,64.39,64.42,64.36,64.4,11600.0,50.0868,50.1101,50.0635,50.0946,11600.0
2010-10-08 12:00:00,64.42,64.42,64.32,64.34,24600.0,50.1101,50.1101,50.0323,50.0479,24600.0
2010-10-08 12:10:00,64.33,64.37,64.33,64.34,6200.0,50.0401,50.0712,50.0401,50.0479,6200.0
2010-10-08 12:20:00,64.36,64.36,64.35,64.36,1000.0,50.0635,50.0635,50.0557,50.0635,1000.0
2010-10-08 12:30:00,64.33,64.42,64.33,64.42,9500.0,50.0401,50.1101,50.0401,50.1101,9500.0
2010-10-08 12:40:00,64.42,64.51,64.42,64.49,10500.0,50.1101,50.1801,50.1101,50.1646,10500.0
2010-10-08 12:50:00,64.48,64.48,64.46,64.47,6200.0,50.1568,50.1568,50.1413,50.149,6200.0
2010-10-08 13:00:00,64.48,64.49,64.43,64.43,3500.0,50.1568,50.1646,50.1179,50.1179,3500.0
2010-10-08 13:10:00,64.43,64.47,64.43,64.47,1600.0,50.1179,50.149,50.1179,50.149,1600.0
2010-10-08 13:20:00,64.48,64.48,64.39,64.44,27900.0,50.1568,50.1568,50.0868,50.1257,27900.0
2010-10-08 13:30:00,64.43,64.43,64.4,64.43,9800.0,50.1179,50.1179,50.0946,50.1179,9800.0
2010-10-08 13:40:00,64.41,64.42,64.3,64.34,8400.0,50.1024,50.1101,50.0168,50.0479,8400.0
2010-10-08 13:50:00,64.34,64.38,64.3,64.35,19500.0,50.0479,50.079,50.0168,50.0557,19500.0
2010-10-08 14:00:00,64.33,64.36,64.26,64.31,26600.0,50.0401,50.0635,49.9857,50.0246,26600.0
2010-10-08 14:10:00,64.32,64.34,64.31,64.34,4800.0,50.0323,50.0479,50.0246,50.0479,4800.0
2010-10-08 14:20:00,64.36,64.41,64.35,64.41,21500.0,50.0635,50.1024,50.0557,50.1024,21500.0
2010-10-08 14:30:00,64.41,64.43,64.39,64.43,6800.0,50.1024,50.1179,50.0868,50.1179,6800.0
2010-10-08 14:40:00,64.43,64.49,64.42,64.44,17300.0,50.1179,50.1646,50.1101,50.1257,17300.0
2010-10-08 14:50:00,64.43,64.43,64.39,64.39,28700.0,50.1179,50.1179,50.0868,50.0868,28700.0
2010-10-08 15:00:00,64.41,64.5,64.41,64.5,16300.0,50.1024,50.1724,50.1024,50.1724,16300.0
2010-10-08 15:10:00,64.52,64.54,64.5,64.51,17900.0,50.1879,50.2035,50.1724,50.1801,17900.0
2010-10-08 15:20:00,64.49,64.49,64.44,64.45,4400.0,50.1646,50.1646,50.1257,50.1335,4400.0
2010-10-08 15:30:00,64.45,64.58,64.45,64.55,16100.0,50.1335,50.2346,50.1335,50.2113,16100.0
2010-10-08 15:40:00,64.53,64.6,64.53,64.56,14100.0,50.1957,50.2502,50.1957,50.219,14100.0
2010-10-08 15:50:00,64.57,64.59,64.43,64.43,35200.0,50.2268,50.2424,50.1179,50.1179,35200.0
2010-10-11 09:30:00,64.55,64.57,64.47,64.55,17400.0,50.2113,50.2268,50.149,50.2113,17400.0
2010-10-11 09:40:00,64.57,64.6,64.47,64.47,64000.0,50.2268,50.2502,50.149,50.149,64000.0
2010-10-11 09:50:00,64.45,64.53,64.45,64.47,17300.0,50.1335,50.1957,50.1335,50.149,17300.0
2010-10-11 10:00:00,64.49,64.62,64.49,64.61,12200.0,50.1646,50.2657,50.1646,50.2579,12200.0
2010-10-11 10:10:00,64.59,64.59,64.54,64.55,6100.0,50.2424,50.2424,50.2035,50.2113,6100.0
2010-10-11 10:20:00,64.57,64.64,64.57,64.62,8700.0,50.2268,50.2813,50.2268,50.2657,8700.0
2010-10-11 10:30:00,64.65,64.67,64.57,64.59,16500.0,50.289,50.3046,50.2268,50.2424,16500.0
2010-10-11 10:40:00,64.58,64.6,64.44,64.48,11400.0,50.2346,50.2502,50.1257,50.1568,11400.0
2010-10-11 10:50:00,64.47,64.5,64.45,64.47,9400.0,50.149,50.1724,50.1335,50.149,9400.0
2010-10-11 11:00:00,64.5,64.5,64.42,64.45,8200.0,50.1724,50.1724,50.1101,50.1335,8200.0
2010-10-11 11:10:00,64.47,64.53,64.47,64.5,9200.0,50.149,50.1957,50.149,50.1724,9200.0
2010-10-11 11:20:00,64.5,64.56,64.49,64.54,5500.0,50.1724,50.219,50.1646,50.2035,5500.0
2010-10-11 11:30:00,64.54,64.6,64.53,64.6,18000.0,50.2035,50.2502,50.1957,50.2502,18000.0
2010-10-11 11:40:00,64.6,64.61,64.58,64.58,1400.0,50.2502,50.2579,50.2346,50.2346,1400.0
2010-10-11 11:50:00,64.6,64.6,64.55,64.55,4000.0,50.2502,50.2502,50.2113,50.2113,4000.0
2010-10-11 12:00:00,64.57,64.57,64.53,64.54,4000.0,50.2268,50.2268,50.1957,50.2035,4000.0
2010-10-11 12:10:00,64.55,64.59,64.54,64.56,5200.0,50.2113,50.2424,50.2035,50.219,5200.0
2010-10-11 12:20:00,64.57,64.6,64.56,64.59,7100.0,50.2268,50.2502,50.219,50.2424,7100.0
2010-10-11 12:30:00,64.58,64.64,64.57,64.64,5000.0,50.2346,50.2813,50.2268,50.2813,5000.0
2010-10-11 12:40:00,64.64,64.64,64.57,64.57,128400.0,50.2813,50.2813,50.2268,50.2268,128400.0
2010-10-11 12:50:00,64.58,64.58,64.54,64.58,25900.0,50.2346,50.2346,50.2035,50.2346,25900.0
2010-10-11 13:00:00,64.59,64.6,64.56,64.58,27700.0,50.2424,50.2502,50.219,50.2346,27700.0
2010-10-11 13:10:00,64.59,64.61,64.59,64.61,8200.0,50.2424,50.2579,50.2424,50.2579,8200.0
2010-10-11 13:20:00,64.61,64.61,64.59,64.61,2800.0,50.2579,50.2579,50.2424,50.2579,2800.0
2010-10-11 13:30:00,64.61,64.63,64.58,64.62,3100.0,50.2579,50.2735,50.2346,50.2657,3100.0
2010-10-11 13:40:00,64.63,64.64,64.61,64.63,3200.0,50.2735,50.2813,50.2579,50.2735,3200.0
2010-10-11 13:50:00,64.64,64.64,64.6,64.63,34300.0,50.2813,50.2813,50.2502,50.2735,34300.0
2010-10-11 14:00:00,64.62,64.62,64.59,64.6,3800.0,50.2657,50.2657,50.2424,50.2502,3800.0
2010-10-11 14:10:00,64.61,64.61,64.59,64.6,3500.0,50.2579,50.2579,50.2424,50.2502,3500.0
2010-10-11 14:20:00,64.59,64.61,64.59,64.61,1700.0,50.2424,50.2579,50.2424,50.2579,1700.0
2010-10-11 14:30:00,64.61,64.62,64.6,64.61,1500.0,50.2579,50.2657,50.2502,50.2579,1500.0
2010-10-11 14:40:00,64.63,64.63,64.6,64.61,4900.0,50.2735,50.2735,50.2502,50.2579,4900.0
2010-10-11 14:50:00,64.6,64.6,64.58,64.59,4300.0,50.2502,50.2502,50.2346,50.2424,4300.0
2010-10-11 15:00:00,64.58,64.6,64.57,64.59,2900.0,50.2346,50.2502,50.2268,50.2424,2900.0
2010-10-11 15:10:00,64.58,64.58,64.51,64.52,12200.0,50.2346,50.2346,50.1801,50.1879,12200.0
2010-10-11 15:20:00,64.52,64.52,64.46,64.46,10100.0,50.1879,50.1879,50.1413,50.1413,10100.0
2010-10-11 15:30:00,64.46,64.46,64.34,64.35,25300.0,50.1413,50.1413,50.0479,50.0557,25300.0
2010-10-11 15:40:00,64.34,64.45,64.3,64.45,9100.0,50.0479,50.1335,50.0168,50.1335,9100.0
2010-10-11 15:50:00,64.45,64.49,64.43,64.49,32100.0,50.1335,50.1646,50.1179,50.1646,32100.0
2010-10-12 09:30:00,64.28,64.31,64.19,64.19,33700.0,50.0012,50.0246,49.9312,49.9312,33700.0
2010-10-12 09:40:00,64.17,64.2,63.98,64.0,6000.0,49.9157,49.939,49.7679,49.7834,6000.0
2010-10-12 09:50:00,63.97,64.12,63.96,64.09,21400.0,49.7601,49.8768,49.7523,49.8534,21400.0
2010-10-12 10:00:00,64.06,64.17,64.03,64.09,12100.0,49.8301,49.9157,49.8068,49.8534,12100.0
2010-10-12 10:10:00,64.14,64.26,64.11,64.26,7200.0,49.8923,49.9857,49.869,49.9857,7200.0
2010-10-12 10:20:00,64.26,64.28,64.19,64.2,8100.0,49.9857,50.0012,49.9312,49.939,8100.0
2010-10-12 10:30:00,64.2,64.25,64.18,64.23,5800.0,49.939,49.9779,49.9234,49.9623,5800.0
2010-10-12 10:40:00,64.22,64.41,64.22,64.38,26000.0,49.9546,50.1024,49.9546,50.079,26000.0
2010-10-12 10:50:00,64.4,64.44,64.35,64.39,84600.0,50.0946,50.1257,50.0557,50.0868,84600.0
2010-10-12 11:00:00,64.37,64.46,64.37,64.41,15300.0,50.0712,50.1413,50.0712,50.1024,15300.0
2010-10-12 11:10:00,64.42,64.43,64.36,64.38,18700.0,50.1101,50.1179,50.0635,50.079,18700.0
2010-10-12 11:20:00,64.39,64.43,64.39,64.42,3400.0,50.0868,50.1179,50.0868,50.1101,3400.0
2010-10-12 11:30:00,64.42,64.47,64.42,64.43,11200.0,50.1101,50.149,50.1101,50.1179,11200.0
2010-10-12 11:40:00,64.43,64.43,64.38,64.38,3400.0,50.1179,50.1179,50.079,50.079,3400.0
2010-10-12 11:50:00,64.36,64.42,64.36,64.41,4100.0,50.0635,50.1101,50.0635,50.1024,4100.0
2010-10-12 12:00:00,64.44,64.44,64.38,64.4,10000.0,50.1257,50.1257,50.079,50.0946,10000.0
2010-10-12 12:10:00,64.4,64.45,64.38,64.45,7500.0,50.0946,50.1335,50.079,50.1335,7500.0
2010-10-12 12:20:00,64.46,64.49,64.37,64.37,14200.0,50.1413,50.1646,50.0712,50.0712,14200.0
2010-10-12 12:30:00,64.37,64.39,64.37,64.37,1900.0,50.0712,50.0868,50.0712,50.0712,1900.0
2010-10-12 12:40:00,64.37,64.38,64.36,64.36,1500.0,50.0712,50.079,50.0635,50.0635,1500.0
2010-10-12 12:50:00,64.36,64.38,64.35,64.35,2200.0,50.0635,50.079,50.0557,50.0557,2200.0
2010-10-12 13:00:00,64.35,64.38,64.34,64.37,8500.0,50.0557,50.079,50.0479,50.0712,8500.0
2010-10-12 13:10:00,64.38,64.38,64.38,64.38,1400.0,50.079,50.079,50.079,50.079,1400.0
2010-10-12 13:20:00,64.4,64.41,64.39,64.39,4800.0,50.0946,50.1024,50.0868,50.0868,4800.0
2010-10-12 13:30:00,64.4,64.4,64.38,64.39,1600.0,50.0946,50.0946,50.079,50.0868,1600.0
2010-10-12 13:40:00,64.38,64.42,64.38,64.41,4200.0,50.079,50.1101,50.079,50.1024,4200.0
2010-10-12 13:50:00,64.4,64.42,64.39,64.41,17500.0,50.0946,50.1101,50.0868,50.1024,17500.0
2010-10-12 14:00:00,64.41,64.54,64.33,64.48,100900.0,50.1024,50.2035,50.0401,50.1568,100900.0
2010-10-12 14:10:00,64.51,64.71,64.51,64.67,41800.0,50.1801,50.3357,50.1801,50.3046,41800.0
2010-10-12 14:20:00,64.68,64.68,64.53,64.58,31400.0,50.3124,50.3124,50.1957,50.2346,31400.0
2010-10-12 14:30:00,64.6,64.6,64.42,64.47,377900.0,50.2502,50.2502,50.1101,50.149,377900.0
2010-10-12 14:40:00,64.49,64.62,64.49,64.56,13900.0,50.1646,50.2657,50.1646,50.219,13900.0
2010-10-12 14:50:00,64.56,64.63,64.56,64.63,10000.0,50.219,50.2735,50.219,50.2735,10000.0
2010-10-12 15:00:00,64.62,64.62,64.51,64.62,22100.0,50.2657,50.2657,50.1801,50.2657,22100.0
2010-10-12 15:10:00,64.63,64.69,64.63,64.67,10500.0,50.2735,50.3202,50.2735,50.3046,10500.0
2010-10-12 15:20:00,64.65,64.89,64.65,64.89,29000.0,50.289,50.4757,50.289,50.4757,29000.0
2010-10-12 15:30:00,64.88,64.88,64.79,64.82,37200.0,50.468,50.468,50.3979,50.4213,37200.0
2010-10-12 15:40:00,64.82,64.84,64.78,64.84,29200.0,50.4213,50.4368,50.3902,50.4368,29200.0
2010-10-12 15:50:00,64.83,64.85,64.71,64.72,86200.0,50.4291,50.4446,50.3357,50.3435,86200.0
2010-10-13 09:30:00,65.1,65.15,64.96,64.97,96100.0,50.6391,50.678,50.5302,50.538,96100.0
2010-10-13 09:40:00,64.97,65.14,64.94,65.14,34600.0,50.538,50.6702,50.5146,50.6702,34600.0
2010-10-13 09:50:00,65.13,65.15,65.06,65.12,32700.0,50.6624,50.678,50.608,50.6546,32700.0
2010-10-13 10:00:00,65.13,65.22,65.12,65.17,12600.0,50.6624,50.7324,50.6546,50.6935,12600.0
2010-10-13 10:10:00,65.17,65.17,65.08,65.09,27500.0,50.6935,50.6935,50.6235,50.6313,27500.0
2010-10-13 10:20:00,65.09,65.17,65.06,65.16,23000.0,50.6313,50.6935,50.608,50.6858,23000.0
2010-10-13 10:30:00,65.16,65.23,65.12,65.19,17700.0,50.6858,50.7402,50.6546,50.7091,17700.0
2010-10-13 10:40:00,65.19,65.2,65.16,65.2,7500.0,50.7091,50.7169,50.6858,50.7169,7500.0
2010-10-13 10:50:00,65.2,65.28,65.19,65.28,6400.0,50.7169,50.7791,50.7091,50.7791,6400.0
2010-10-13 11:00:00,65.27,65.4,65.24,65.37,17900.0,50.7713,50.8724,50.748,50.8491,17900.0
2010-10-13 11:10:00,65.37,65.38,65.33,65.34,10500.0,50.8491,50.8569,50.818,50.8258,10500.0
2010-10-13 11:20:00,65.33,65.36,65.28,65.28,12000.0,50.818,50.8413,50.7791,50.7791,12000.0
2010-10-13 11:30:00,65.3,65.34,65.29,65.31,4300.0,50.7947,50.8258,50.7869,50.8024,4300.0
2010-10-13 11:40:00,65.3,65.3,65.25,65.3,4400.0,50.7947,50.7947,50.7558,50.7947,4400.0
2010-10-13 11:50:00,65.32,65.32,65.3,65.31,1200.0,50.8102,50.8102,50.7947,50.8024,1200.0
2010-10-13 12:00:00,65.33,65.36,65.33,65.33,9600.0,50.818,50.8413,50.818,50.818,9600.0
2010-10-13 12:10:00,65.32,65.34,65.31,65.34,3200.0,50.8102,50.8258,50.8024,50.8258,3200.0
2010-10-13 12:20:00,65.35,65.44,65.35,65.43,11800.0,50.8336,50.9036,50.8336,50.8958,11800.0
2010-10-13 12:30:00,65.44,65.47,65.42,65.46,7500.0,50.9036,50.9269,50.888,50.9191,7500.0
2010-10-13 12:40:00,65.47,65.47,65.43,65.43,86100.0,50.9269,50.9269,50.8958,50.8958,86100.0
2010-10-13 12:50:00,65.44,65.46,65.4,65.42,7100.0,50.9036,50.9191,50.8724,50.888,7100.0
2010-10-13 13:00:00,65.42,65.42,65.38,65.38,4700.0,50.888,50.888,50.8569,50.8569,4700.0
2010-10-13 13:10:00,65.38,65.45,65.38,65.43,11800.0,50.8569,50.9113,50.8569,50.8958,11800.0
2010-10-13 13:20:00,65.44,65.46,65.39,65.4,11700.0,50.9036,50.9191,50.8647,50.8724,11700.0
2010-10-13 13:30:00,65.42,65.5,65.42,65.47,36600.0,50.888,50.9502,50.888,50.9269,36600.0
2010-10-13 13:40:00,65.47,65.48,65.43,65.44,8500.0,50.9269,50.9347,50.8958,50.9036,8500.0
2010-10-13 13:50:00,65.44,65.47,65.43,65.45,4000.0,50.9036,50.9269,50.8958,50.9113,4000.0
2010-10-13 14:00:00,65.44,65.51,65.44,65.48,30200.0,50.9036,50.958,50.9036,50.9347,30200.0
2010-10-13 14:10:00,65.49,65.55,65.49,65.53,6000.0,50.9425,50.9891,50.9425,50.9736,6000.0
2010-10-13 14:20:00,65.53,65.54,65.44,65.46,9600.0,50.9736,50.9813,50.9036,50.9191,9600.0
2010-10-13 14:30:00,65.46,65.5,65.46,65.46,9100.0,50.9191,50.9502,50.9191,50.9191,9100.0
2010-10-13 14:40:00,65.46,65.47,65.38,65.38,12400.0,50.9191,50.9269,50.8569,50.8569,12400.0
2010-10-13 14:50:00,65.38,65.41,65.37,65.39,17700.0,50.8569,50.8802,50.8491,50.8647,17700.0
2010-10-13 15:00:00,65.41,65.42,65.3,65.33,11100.0,50.8802,50.888,50.7947,50.818,11100.0
2010-10-13 15:10:00,65.32,65.38,65.28,65.38,20600.0,50.8102,50.8569,50.7791,50.8569,20600.0
2010-10-13 15:20:00,65.38,65.45,65.26,65.27,16700.0,50.8569,50.9113,50.7635,50.7713,16700.0
2010-10-13 15:30:00,65.26,65.34,65.25,65.29,10900.0,50.7635,50.8258,50.7558,50.7869,10900.0
2010-10-13 15:40:00,65.28,65.35,65.26,65.26,30000.0,50.7791,50.8336,50.7635,50.7635,30000.0
2010-10-13 15:50:00,65.26,65.27,65.17,65.2,21700.0,50.7635,50.7713,50.6935,50.7169,21700.0
2010-10-14 09:30:00,65.13,65.16,64.97,65.06,29600.0,50.6624,50.6858,50.538,50.608,29600.0
2010-10-14 09:40:00,65.04,65.21,65.03,65.13,22900.0,50.5924,50.7247,50.5846,50.6624,22900.0
2010-10-14 09:50:00,65.14,65.15,64.98,64.98,21000.0,50.6702,50.678,50.5457,50.5457,21000.0
2010-10-14 10:00:00,65.0,65.12,65.0,65.06,11800.0,50.5613,50.6546,50.5613,50.608,11800.0
2010-10-14 10:10:00,65.06,65.15,65.01,65.11,17100.0,50.608,50.678,50.5691,50.6469,17100.0
2010-10-14 10:20:00,65.13,65.21,65.11,65.17,8800.0,50.6624,50.7247,50.6469,50.6935,8800.0
2010-10-14 10:30:00,65.16,65.23,65.11,65.23,10600.0,50.6858,50.7402,50.6469,50.7402,10600.0
2010-10-14 10:40:00,65.21,65.27,65.17,65.25,81100.0,50.7247,50.7713,50.6935,50.7558,81100.0
2010-10-14 10:50:00,65.27,65.27,65.22,65.23,9300.0,50.7713,50.7713,50.7324,50.7402,9300.0
2010-10-14 11:00:00,65.23,65.24,65.15,65.2,10900.0,50.7402,50.748,50.678,50.7169,10900.0
2010-10-14 11:10:00,65.19,65.2,65.14,65.14,8400.0,50.7091,50.7169,50.6702,50.6702,8400.0
2010-10-14 11:20:00,65.14,65.16,65.05,65.09,15100.0,50.6702,50.6858,50.6002,50.6313,15100.0
2010-10-14 11:30:00,65.1,65.13,65.0,65.0,27400.0,50.6391,50.6624,50.5613,50.5613,27400.0
2010-10-14 11:40:00,65.0,65.02,64.86,64.87,60800.0,50.5613,50.5769,50.4524,50.4602,60800.0
2010-10-14 11:50:00,64.86,64.97,64.85,64.95,16200.0,50.4524,50.538,50.4446,50.5224,16200.0
2010-10-14 12:00:00,64.96,64.99,64.96,64.96,3500.0,50.5302,50.5535,50.5302,50.5302,3500.0
2010-10-14 12:10:00,64.96,65.0,64.91,64.91,30200.0,50.5302,50.5613,50.4913,50.4913,30200.0
2010-10-14 12:20:00,64.92,64.92,64.81,64.81,14900.0,50.4991,50.4991,50.4135,50.4135,14900.0
2010-10-14 12:30:00,64.83,64.86,64.79,64.85,17700.0,50.4291,50.4524,50.3979,50.4446,17700.0
2010-10-14 12:40:00,64.84,64.86,64.83,64.84,6100.0,50.4368,50.4524,50.4291,50.4368,6100.0
2010-10-14 12:50:00,64.87,64.93,64.86,64.91,5000.0,50.4602,50.5068,50.4524,50.4913,5000.0
2010-10-14 13:00:00,64.9,64.92,64.74,64.76,45600.0,50.4835,50.4991,50.3591,50.3746,45600.0
2010-10-14 13:10:00,64.81,64.81,64.72,64.75,17300.0,50.4135,50.4135,50.3435,50.3668,17300.0
2010-10-14 13:20:00,64.74,64.76,64.7,64.76,10200.0,50.3591,50.3746,50.3279,50.3746,10200.0
2010-10-14 13:30:00,64.78,64.89,64.77,64.89,7200.0,50.3902,50.4757,50.3824,50.4757,7200.0
2010-10-14 13:40:00,64.89,64.89,64.85,64.88,6900.0,50.4757,50.4757,50.4446,50.468,6900.0
2010-10-14 13:50:00,64.86,64.92,64.86,64.89,20000.0,50.4524,50.4991,50.4524,50.4757,20000.0
2010-10-14 14:00:00,64.9,64.9,64.8,64.82,12300.0,50.4835,50.4835,50.4057,50.4213,12300.0
2010-10-14 14:10:00,64.83,64.83,64.75,64.81,10200.0,50.4291,50.4291,50.3668,50.4135,10200.0
2010-10-14 14:20:00,64.8,64.82,64.74,64.74,17500.0,50.4057,50.4213,50.3591,50.3591,17500.0
2010-10-14 14:30:00,64.76,64.76,64.68,64.72,10200.0,50.3746,50.3746,50.3124,50.3435,10200.0
2010-10-14 14:40:00,64.74,64.75,64.67,64.7,27700.0,50.3591,50.3668,50.3046,50.3279,27700.0
2010-10-14 14:50:00,64.71,64.73,64.62,64.63,38700.0,50.3357,50.3513,50.2657,50.2735,38700.0
2010-10-14 15:00:00,64.62,64.67,64.58,64.67,47700.0,50.2657,50.3046,50.2346,50.3046,47700.0
2010-10-14 15:10:00,64.68,64.73,64.68,64.71,16400.0,50.3124,50.3513,50.3124,50.3357,16400.0
2010-10-14 15:20:00,64.73,64.82,64.73,64.78,13700.0,50.3513,50.4213,50.3513,50.3902,13700.0
2010-10-14 15:30:00,64.78,64.9,64.75,64.85,71200.0,50.3902,50.4835,50.3668,50.4446,71200.0
2010-10-14 15:40:00,64.85,64.86,64.81,64.85,25300.0,50.4446,50.4524,50.4135,50.4446,25300.0
2010-10-14 15:50:00,64.84,64.98,64.84,64.98,80100.0,50.4368,50.5457,50.4368,50.5457,80100.0
2010-10-15 09:30:00,65.4,65.45,65.26,65.27,72000.0,50.8724,50.9113,50.7635,50.7713,72000.0
2010-10-15 09:40:00,65.25,65.25,65.08,65.1,29700.0,50.7558,50.7558,50.6235,50.6391,29700.0
2010-10-15 09:50:00,65.09,65.15,64.98,65.01,111700.0,50.6313,50.678,50.5457,50.5691,111700.0
2010-10-15 10:00:00,65.02,65.12,64.88,64.96,66900.0,50.5769,50.6546,50.468,50.5302,66900.0
2010-10-15 10:10:00,64.96,64.99,64.73,64.76,38500.0,50.5302,50.5535,50.3513,50.3746,38500.0
2010-10-15 10:20:00,64.75,64.76,64.59,64.71,24300.0,50.3668,50.3746,50.2424,50.3357,24300.0
2010-10-15 10:30:00,64.67,64.8,64.62,64.79,23100.0,50.3046,50.4057,50.2657,50.3979,23100.0
2010-10-15 10:40:00,64.79,64.84,64.74,64.75,11500.0,50.3979,50.4368,50.3591,50.3668,11500.0
2010-10-15 10:50:00,64.77,64.92,64.75,64.87,7700.0,50.3824,50.4991,50.3668,50.4602,7700.0
2010-10-15 11:00:00,64.88,65.02,64.86,65.01,21600.0,50.468,50.5769,50.4524,50.5691,21600.0
2010-10-15 11:10:00,65.01,65.05,64.97,64.99,10500.0,50.5691,50.6002,50.538,50.5535,10500.0
2010-10-15 11:20:00,64.98,65.03,64.94,65.03,2600.0,50.5457,50.5846,50.5146,50.5846,2600.0
2010-10-15 11:30:00,65.02,65.16,65.02,65.12,22400.0,50.5769,50.6858,50.5769,50.6546,22400.0
2010-10-15 11:40:00,65.13,65.13,65.0,65.0,19800.0,50.6624,50.6624,50.5613,50.5613,19800.0
2010-10-15 11:50:00,65.0,65.0,64.85,64.88,27000.0,50.5613,50.5613,50.4446,50.468,27000.0
2010-10-15 12:00:00,64.89,64.93,64.78,64.84,27000.0,50.4757,50.5068,50.3902,50.4368,27000.0
2010-10-15 12:10:00,64.84,64.96,64.82,64.94,20200.0,50.4368,50.5302,50.4213,50.5146,20200.0
2010-10-15 12:20:00,64.94,65.0,64.94,64.98,35500.0,50.5146,50.5613,50.5146,50.5457,35500.0
2010-10-15 12:30:00,65.0,65.06,64.98,65.03,15800.0,50.5613,50.608,50.5457,50.5846,15800.0
2010-10-15 12:40:00,65.04,65.04,65.01,65.03,1100.0,50.5924,50.5924,50.5691,50.5846,1100.0
2010-10-15 12:50:00,65.08,65.09,64.94,64.98,24900.0,50.6235,50.6313,50.5146,50.5457,24900.0
2010-10-15 13:00:00,65.01,65.04,64.99,65.03,10500.0,50.5691,50.5924,50.5535,50.5846,10500.0
2010-10-15 13:10:00,65.03,65.03,64.96,64.96,2200.0,50.5846,50.5846,50.5302,50.5302,2200.0
2010-10-15 13:20:00,64.99,65.04,64.98,65.03,7700.0,50.5535,50.5924,50.5457,50.5846,7700.0
2010-10-15 13:30:00,65.05,65.05,65.02,65.02,101300.0,50.6002,50.6002,50.5769,50.5769,101300.0
2010-10-15 13:40:00,65.0,65.0,64.87,64.91,36900.0,50.5613,50.5613,50.4602,50.4913,36900.0
2010-10-15 13:50:00,64.94,65.02,64.89,64.91,16000.0,50.5146,50.5769,50.4757,50.4913,16000.0
2010-10-15 14:00:00,64.91,64.97,64.83,64.94,98200.0,50.4913,50.538,50.4291,50.5146,98200.0
2010-10-15 14:10:00,64.94,65.03,64.91,65.01,60300.0,50.5146,50.5846,50.4913,50.5691,60300.0
2010-10-15 14:20:00,65.0,65.06,64.94,65.05,48800.0,50.5613,50.608,50.5146,50.6002,48800.0
2010-10-15 14:30:00,65.04,65.11,65.02,65.1,34000.0,50.5924,50.6469,50.5769,50.6391,34000.0
2010-10-15 14:40:00,65.1,65.11,65.0,65.01,42500.0,50.6391,50.6469,50.5613,50.5691,42500.0
2010-10-15 14:50:00,65.01,65.03,64.95,65.01,39000.0,50.5691,50.5846,50.5224,50.5691,39000.0
2010-10-15 15:00:00,65.0,65.01,64.91,64.95,49800.0,50.5613,50.5691,50.4913,50.5224,49800.0
2010-10-15 15:10:00,64.92,65.0,64.9,64.97,42500.0,50.4991,50.5613,50.4835,50.538,42500.0
2010-10-15 15:20:00,64.97,65.01,64.95,64.95,29600.0,50.538,50.5691,50.5224,50.5224,29600.0
2010-10-15 15:30:00,64.94,65.07,64.92,65.06,28400.0,50.5146,50.6157,50.4991,50.608,28400.0
2010-10-15 15:40:00,65.07,65.13,65.03,65.13,28800.0,50.6157,50.6624,50.5846,50.6624,28800.0
2010-10-15 15:50:00,65.13,65.14,65.06,65.12,32300.0,50.6624,50.6702,50.608,50.6546,32300.0
2010-10-18 09:30:00,65.15,65.15,64.99,65.07,29300.0,50.678,50.678,50.5535,50.6157,29300.0
2010-10-18 09:40:00,65.07,65.24,65.07,65.22,36200.0,50.6157,50.748,50.6157,50.7324,36200.0
2010-10-18 09:50:00,65.22,65.31,65.2,65.26,86000.0,50.7324,50.8024,50.7169,50.7635,86000.0
2010-10-18 10:00:00,65.26,65.31,65.19,65.28,15200.0,50.7635,50.8024,50.7091,50.7791,15200.0
2010-10-18 10:10:00,65.28,65.39,65.28,65.33,20600.0,50.7791,50.8647,50.7791,50.818,20600.0
2010-10-18 10:20:00,65.35,65.35,65.21,65.25,24400.0,50.8336,50.8336,50.7247,50.7558,24400.0
2010-10-18 10:30:00,65.25,65.31,65.22,65.31,12500.0,50.7558,50.8024,50.7324,50.8024,12500.0
2010-10-18 10:40:00,65.29,65.3,65.24,65.28,18000.0,50.7869,50.7947,50.748,50.7791,18000.0
2010-10-18 10:50:00,65.29,65.37,65.29,65.37,13200.0,50.7869,50.8491,50.7869,50.8491,13200.0
2010-10-18 11:00:00,65.38,65.38,65.2,65.22,33200.0,50.8569,50.8569,50.7169,50.7324,33200.0
2010-10-18 11:10:00,65.21,65.21,65.17,65.19,9400.0,50.7247,50.7247,50.6935,50.7091,9400.0
2010-10-18 11:20:00,65.2,65.24,65.2,65.23,9500.0,50.7169,50.748,50.7169,50.7402,9500.0
2010-10-18 11:30:00,65.24,65.26,65.16,65.18,17100.0,50.748,50.7635,50.6858,50.7013,17100.0
2010-10-18 11:40:00,65.18,65.2,65.16,65.19,1800.0,50.7013,50.7169,50.6858,50.7091,1800.0
2010-10-18 11:50:00,65.24,65.24,65.16,65.24,10800.0,50.748,50.748,50.6858,50.748,10800.0
2010-10-18 12:00:00,65.25,65.3,65.24,65.28,15900.0,50.7558,50.7947,50.748,50.7791,15900.0
2010-10-18 12:10:00,65.27,65.29,65.26,65.27,3000.0,50.7713,50.7869,50.7635,50.7713,3000.0
2010-10-18 12:20:00,65.26,65.27,65.22,65.24,1800.0,50.7635,50.7713,50.7324,50.748,1800.0
2010-10-18 12:30:00,65.24,65.25,65.21,65.25,4200.0,50.748,50.7558,50.7247,50.7558,4200.0
2010-10-18 12:40:00,65.25,65.26,65.24,65.26,3400.0,50.7558,50.7635,50.748,50.7635,3400.0
2010-10-18 12:50:00,65.26,65.28,65.2,65.23,18700.0,50.7635,50.7791,50.7169,50.7402,18700.0
2010-10-18 13:00:00,65.23,65.28,65.23,65.26,15200.0,50.7402,50.7791,50.7402,50.7635,15200.0
2010-10-18 13:10:00,65.27,65.31,65.26,65.3,9100.0,50.7713,50.8024,50.7635,50.7947,9100.0
2010-10-18 13:20:00,65.3,65.31,65.27,65.27,41200.0,50.7947,50.8024,50.7713,50.7713,41200.0
2010-10-18 13:30:00,65.27,65.29,65.24,65.29,21000.0,50.7713,50.7869,50.748,50.7869,21000.0
2010-10-18 13:40:00,65.27,65.3,65.26,65.3,9000.0,50.7713,50.7947,50.7635,50.7947,9000.0
2010-10-18 13:50:00,65.28,65.29,65.26,65.26,4000.0,50.7791,50.7869,50.7635,50.7635,4000.0
2010-10-18 14:00:00,65.28,65.31,65.24,65.27,14800.0,50.7791,50.8024,50.748,50.7713,14800.0
2010-10-18 14:10:00,65.28,65.36,65.27,65.33,16600.0,50.7791,50.8413,50.7713,50.818,16600.0
2010-10-18 14:20:00,65.36,65.4,65.33,65.39,7600.0,50.8413,50.8724,50.818,50.8647,7600.0
2010-10-18 14:30:00,65.38,65.39,65.36,65.36,10500.0,50.8569,50.8647,50.8413,50.8413,10500.0
2010-10-18 14:40:00,65.37,65.41,65.37,65.41,11600.0,50.8491,50.8802,50.8491,50.8802,11600.0
2010-10-18 14:50:00,65.4,65.4,65.37,65.39,4500.0,50.8724,50.8724,50.8491,50.8647,4500.0
2010-10-18 15:00:00,65.41,65.58,65.41,65.57,21600.0,50.8802,51.0125,50.8802,51.0047,21600.0
2010-10-18 15:10:00,65.55,65.55,65.47,65.47,9400.0,50.9891,50.9891,50.9269,50.9269,9400.0
2010-10-18 15:20:00,65.47,65.5,65.45,65.5,14800.0,50.9269,50.9502,50.9113,50.9502,14800.0
2010-10-18 15:30:00,65.5,65.57,65.49,65.55,26500.0,50.9502,51.0047,50.9425,50.9891,26500.0
2010-10-18 15:40:00,65.54,65.57,65.51,65.52,25800.0,50.9813,51.0047,50.958,50.9658,25800.0
2010-10-18 15:50:00,65.51,65.53,65.48,65.51,21400.0,50.958,50.9736,50.9347,50.958,21400.0
2010-10-19 09:30:00,64.75,64.84,64.61,64.84,54600.0,50.3668,50.4368,50.2579,50.4368,54600.0
2010-10-19 09:40:00,64.86,64.87,64.71,64.74,26500.0,50.4524,50.4602,50.3357,50.3591,26500.0
2010-10-19 09:50:00,64.73,64.73,64.54,64.65,33900.0,50.3513,50.3513,50.2035,50.289,33900.0
2010-10-19 10:00:00,64.63,64.79,64.63,64.79,21300.0,50.2735,50.3979,50.2735,50.3979,21300.0
2010-10-19 10:10:00,64.81,65.01,64.81,64.96,28600.0,50.4135,50.5691,50.4135,50.5302,28600.0
2010-10-19 10:20:00,64.94,64.96,64.89,64.96,10800.0,50.5146,50.5302,50.4757,50.5302,10800.0
2010-10-19 10:30:00,64.97,65.04,64.89,64.9,27900.0,50.538,50.5924,50.4757,50.4835,27900.0
2010-10-19 10:40:00,64.9,64.98,64.89,64.95,13200.0,50.4835,50.5457,50.4757,50.5224,13200.0
2010-10-19 10:50:00,64.99,65.06,64.96,64.96,23500.0,50.5535,50.608,50.5302,50.5302,23500.0
2010-10-19 11:00:00,64.95,64.96,64.87,64.87,8400.0,50.5224,50.5302,50.4602,50.4602,8400.0
2010-10-19 11:10:00,64.88,64.97,64.88,64.91,13300.0,50.468,50.538,50.468,50.4913,13300.0
2010-10-19 11:20:00,64.9,64.92,64.82,64.87,23500.0,50.4835,50.4991,50.4213,50.4602,23500.0
2010-10-19 11:30:00,64.89,65.01,64.89,64.98,17800.0,50.4757,50.5691,50.4757,50.5457,17800.0
2010-10-19 11:40:00,65.0,65.11,64.98,65.1,10800.0,50.5613,50.6469,50.5457,50.6391,10800.0
2010-10-19 11:50:00,65.1,65.12,65.07,65.1,7500.0,50.6391,50.6546,50.6157,50.6391,7500.0
2010-10-19 12:00:00,65.11,65.14,65.05,65.05,8100.0,50.6469,50.6702,50.6002,50.6002,8100.0
2010-10-19 12:10:00,65.05,65.1,65.05,65.06,29800.0,50.6002,50.6391,50.6002,50.608,29800.0
2010-10-19 12:20:00,65.07,65.07,64.99,65.01,8400.0,50.6157,50.6157,50.5535,50.5691,8400.0
2010-10-19 12:30:00,65.01,65.01,64.92,64.96,6600.0,50.5691,50.5691,50.4991,50.5302,6600.0
2010-10-19 12:40:00,64.94,64.99,64.93,64.97,8000.0,50.5146,50.5535,50.5068,50.538,8000.0
2010-10-19 12:50:00,64.98,65.0,64.91,64.97,15900.0,50.5457,50.5613,50.4913,50.538,15900.0
2010-10-19 13:00:00,65.01,65.01,64.95,64.95,7800.0,50.5691,50.5691,50.5224,50.5224,7800.0
2010-10-19 13:10:00,64.96,64.97,64.87,64.93,31100.0,50.5302,50.538,50.4602,50.5068,31100.0
2010-10-19 13:20:00,64.95,64.96,64.82,64.83,10900.0,50.5224,50.5302,50.4213,50.4291,10900.0
2010-10-19 13:30:00,64.83,64.87,64.8,64.87,41800.0,50.4291,50.4602,50.4057,50.4602,41800.0
2010-10-19 13:40:00,64.86,64.86,64.76,64.82,17500.0,50.4524,50.4524,50.3746,50.4213,17500.0
2010-10-19 13:50:00,64.82,64.82,64.55,64.59,49200.0,50.4213,50.4213,50.2113,50.2424,49200.0
2010-10-19 14:00:00,64.59,64.59,64.24,64.35,104900.0,50.2424,50.2424,49.9701,50.0557,104900.0
2010-10-19 14:10:00,64.34,64.49,64.28,64.39,56000.0,50.0479,50.1646,50.0012,50.0868,56000.0
2010-10-19 14:20:00,64.41,64.42,64.24,64.32,42200.0,50.1024,50.1101,49.9701,50.0323,42200.0
2010-10-19 14:30:00,64.32,64.46,64.31,64.34,35400.0,50.0323,50.1413,50.0246,50.0479,35400.0
2010-10-19 14:40:00,64.36,64.46,64.34,64.46,53700.0,50.0635,50.1413,50.0479,50.1413,53700.0
2010-10-19 14:50:00,64.45,64.51,64.41,64.43,26200.0,50.1335,50.1801,50.1024,50.1179,26200.0
2010-10-19 15:00:00,64.44,64.47,64.29,64.29,17300.0,50.1257,50.149,50.009,50.009,17300.0
2010-10-19 15:10:00,64.31,64.35,64.23,64.32,42900.0,50.0246,50.0557,49.9623,50.0323,42900.0
2010-10-19 15:20:00,64.32,64.34,64.17,64.18,38700.0,50.0323,50.0479,49.9157,49.9234,38700.0
2010-10-19 15:30:00,64.19,64.33,64.13,64.33,12400.0,49.9312,50.0401,49.8846,50.0401,12400.0
2010-10-19 15:40:00,64.32,64.43,64.29,64.37,51700.0,50.0323,50.1179,50.009,50.0712,51700.0
2010-10-19 15:50:00,64.36,64.51,64.35,64.51,45900.0,50.0635,50.1801,50.0557,50.1801,45900.0
2010-10-20 09:30:00,64.63,64.76,64.59,64.68,13100.0,50.2735,50.3746,50.2424,50.3124,13100.0
2010-10-20 09:40:00,64.69,64.95,64.69,64.89,41200.0,50.3202,50.5224,50.3202,50.4757,41200.0
2010-10-20 09:50:00,64.92,64.97,64.81,64.81,13700.0,50.4991,50.538,50.4135,50.4135,13700.0
2010-10-20 10:00:00,64.8,64.86,64.75,64.85,20500.0,50.4057,50.4524,50.3668,50.4446,20500.0
2010-10-20 10:10:00,64.81,64.81,64.69,64.69,12800.0,50.4135,50.4135,50.3202,50.3202,12800.0
2010-10-20 10:20:00,64.72,64.83,64.65,64.81,9200.0,50.3435,50.4291,50.289,50.4135,9200.0
2010-10-20 10:30:00,64.84,64.96,64.83,64.88,39900.0,50.4368,50.5302,50.4291,50.468,39900.0
2010-10-20 10:40:00,64.92,65.11,64.92,65.1,20900.0,50.4991,50.6469,50.4991,50.6391,20900.0
2010-10-20 10:50:00,65.13,65.15,65.05,65.08,14400.0,50.6624,50.678,50.6002,50.6235,14400.0
2010-10-20 11:00:00,65.07,65.13,65.03,65.12,21400.0,50.6157,50.6624,50.5846,50.6546,21400.0
2010-10-20 11:10:00,65.13,65.14,65.08,65.13,11700.0,50.6624,50.6702,50.6235,50.6624,11700.0
2010-10-20 11:20:00,65.15,65.24,65.12,65.22,14500.0,50.678,50.748,50.6546,50.7324,14500.0
2010-10-20 11:30:00,65.26,65.27,65.2,65.21,11100.0,50.7635,50.7713,50.7169,50.7247,11100.0
2010-10-20 11:40:00,65.21,65.23,65.19,65.2,11600.0,50.7247,50.7402,50.7091,50.7169,11600.0
2010-10-20 11:50:00,65.2,65.25,65.19,65.19,6300.0,50.7169,50.7558,50.7091,50.7091,6300.0
2010-10-20 12:00:00,65.18,65.35,65.18,65.35,10400.0,50.7013,50.8336,50.7013,50.8336,10400.0
2010-10-20 12:10:00,65.35,65.42,65.33,65.4,13500.0,50.8336,50.888,50.818,50.8724,13500.0
2010-10-20 12:20:00,65.41,65.42,65.35,65.36,16000.0,50.8802,50.888,50.8336,50.8413,16000.0
2010-10-20 12:30:00,65.36,65.39,65.33,65.34,5100.0,50.8413,50.8647,50.818,50.8258,5100.0
2010-10-20 12:40:00,65.33,65.35,65.3,65.33,6900.0,50.818,50.8336,50.7947,50.818,6900.0
2010-10-20 12:50:00,65.33,65.37,65.32,65.33,5100.0,50.818,50.8491,50.8102,50.818,5100.0
2010-10-20 13:00:00,65.33,65.4,65.32,65.38,20800.0,50.818,50.8724,50.8102,50.8569,20800.0
2010-10-20 13:10:00,65.37,65.4,65.29,65.37,17200.0,50.8491,50.8724,50.7869,50.8491,17200.0
2010-10-20 13:20:00,65.37,65.43,65.37,65.38,8700.0,50.8491,50.8958,50.8491,50.8569,8700.0
2010-10-20 13:30:00,65.37,65.4,65.36,65.37,11100.0,50.8491,50.8724,50.8413,50.8491,11100.0
2010-10-20 13:40:00,65.37,65.37,65.28,65.29,3100.0,50.8491,50.8491,50.7791,50.7869,3100.0
2010-10-20 13:50:00,65.28,65.32,65.28,65.29,4500.0,50.7791,50.8102,50.7791,50.7869,4500.0
2010-10-20 14:00:00,65.3,65.37,65.2,65.23,19000.0,50.7947,50.8491,50.7169,50.7402,19000.0
2010-10-20 14:10:00,65.23,65.37,65.21,65.36,11700.0,50.7402,50.8491,50.7247,50.8413,11700.0
2010-10-20 14:20:00,65.36,65.39,65.31,65.33,9100.0,50.8413,50.8647,50.8024,50.818,9100.0
2010-10-20 14:30:00,65.35,65.45,65.35,65.41,17100.0,50.8336,50.9113,50.8336,50.8802,17100.0
2010-10-20 14:40:00,65.41,65.41,65.29,65.29,16400.0,50.8802,50.8802,50.7869,50.7869,16400.0
2010-10-20 14:50:00,65.28,65.33,65.27,65.33,24700.0,50.7791,50.818,50.7713,50.818,24700.0
2010-10-20 15:00:00,65.32,65.33,65.24,65.31,51300.0,50.8102,50.818,50.748,50.8024,51300.0
2010-10-20 15:10:00,65.3,65.35,65.28,65.34,24100.0,50.7947,50.8336,50.7791,50.8258,24100.0
2010-10-20 15:20:00,65.34,65.4,65.33,65.39,40100.0,50.8258,50.8724,50.818,50.8647,40100.0
2010-10-20 15:30:00,65.37,65.37,65.17,65.24,19400.0,50.8491,50.8491,50.6935,50.748,19400.0
2010-10-20 15:40:00,65.2,65.31,65.19,65.29,18700.0,50.7169,50.8024,50.7091,50.7869,18700.0
2010-10-20 15:50:00,65.31,65.33,65.12,65.17,52100.0,50.8024,50.818,50.6546,50.6935,52100.0
2010-10-21 09:30:00,65.44,65.57,65.36,65.56,89500.0,50.9036,51.0047,50.8413,50.9969,89500.0
2010-10-21 09:40:00,65.57,65.57,65.46,65.49,18900.0,51.0047,51.0047,50.9191,50.9425,18900.0
2010-10-21 09:50:00,65.47,65.52,65.44,65.49,9800.0,50.9269,50.9658,50.9036,50.9425,9800.0
2010-10-21 10:00:00,65.54,65.74,65.43,65.72,58800.0,50.9813,51.1369,50.8958,51.1214,58800.0
2010-10-21 10:10:00,65.73,65.76,65.68,65.71,24300.0,51.1291,51.1525,51.0902,51.1136,24300.0
2010-10-21 10:20:00,65.71,65.77,65.68,65.68,8500.0,51.1136,51.1603,51.0902,51.0902,8500.0
2010-10-21 10:30:00,65.71,65.77,65.7,65.77,24900.0,51.1136,51.1603,51.1058,51.1603,24900.0
2010-10-21 10:40:00,65.77,65.82,65.73,65.76,16700.0,51.1603,51.1991,51.1291,51.1525,16700.0
2010-10-21 10:50:00,65.78,65.78,65.71,65.78,15200.0,51.168,51.168,51.1136,51.168,15200.0
2010-10-21 11:00:00,65.79,65.81,65.75,65.77,7000.0,51.1758,51.1914,51.1447,51.1603,7000.0
2010-10-21 11:10:00,65.75,65.75,65.58,65.58,22800.0,51.1447,51.1447,51.0125,51.0125,22800.0
2010-10-21 11:20:00,65.6,65.63,65.44,65.52,53800.0,51.028,51.0514,50.9036,50.9658,53800.0
2010-10-21 11:30:00,65.53,65.57,65.34,65.36,19600.0,50.9736,51.0047,50.8258,50.8413,19600.0
2010-10-21 11:40:00,65.35,65.38,65.27,65.35,24700.0,50.8336,50.8569,50.7713,50.8336,24700.0
2010-10-21 11:50:00,65.36,65.46,65.31,65.46,13600.0,50.8413,50.9191,50.8024,50.9191,13600.0
2010-10-21 12:00:00,65.45,65.46,65.38,65.39,4600.0,50.9113,50.9191,50.8569,50.8647,4600.0
2010-10-21 12:10:00,65.39,65.45,65.37,65.45,33200.0,50.8647,50.9113,50.8491,50.9113,33200.0
2010-10-21 12:20:00,65.44,65.45,65.39,65.4,5500.0,50.9036,50.9113,50.8647,50.8724,5500.0
2010-10-21 12:30:00,65.45,65.45,65.23,65.24,41400.0,50.9113,50.9113,50.7402,50.748,41400.0
2010-10-21 12:40:00,65.23,65.27,65.18,65.24,25100.0,50.7402,50.7713,50.7013,50.748,25100.0
2010-10-21 12:50:00,65.23,65.25,65.19,65.24,17700.0,50.7402,50.7558,50.7091,50.748,17700.0
2010-10-21 13:00:00,65.26,65.37,65.26,65.35,15900.0,50.7635,50.8491,50.7635,50.8336,15900.0
2010-10-21 13:10:00,65.35,65.38,65.31,65.34,34900.0,50.8336,50.8569,50.8024,50.8258,34900.0
2010-10-21 13:20:00,65.33,65.34,65.26,65.33,12800.0,50.818,50.8258,50.7635,50.818,12800.0
2010-10-21 13:30:00,65.32,65.33,65.21,65.24,17000.0,50.8102,50.818,50.7247,50.748,17000.0
2010-10-21 13:40:00,65.24,65.29,65.07,65.08,18500.0,50.748,50.7869,50.6157,50.6235,18500.0
2010-10-21 13:50:00,65.09,65.1,64.8,64.85,66000.0,50.6313,50.6391,50.4057,50.4446,66000.0
2010-10-21 14:00:00,64.81,64.9,64.78,64.88,36600.0,50.4135,50.4835,50.3902,50.468,36600.0
2010-10-21 14:10:00,64.9,64.97,64.86,64.96,40800.0,50.4835,50.538,50.4524,50.5302,40800.0
2010-10-21 14:20:00,64.97,64.99,64.9,64.97,13600.0,50.538,50.5535,50.4835,50.538,13600.0
2010-10-21 14:30:00,64.98,65.05,64.95,64.98,13700.0,50.5457,50.6002,50.5224,50.5457,13700.0
2010-10-21 14:40:00,64.96,65.04,64.96,65.0,12000.0,50.5302,50.5924,50.5302,50.5613,12000.0
2010-10-21 14:50:00,64.98,65.11,64.98,65.09,25800.0,50.5457,50.6469,50.5457,50.6313,25800.0
2010-10-21 15:00:00,65.11,65.15,65.06,65.06,17200.0,50.6469,50.678,50.608,50.608,17200.0
2010-10-21 15:10:00,65.06,65.25,65.03,65.23,26700.0,50.608,50.7558,50.5846,50.7402,26700.0
2010-10-21 15:20:00,65.23,65.32,65.22,65.27,26700.0,50.7402,50.8102,50.7324,50.7713,26700.0
2010-10-21 15:30:00,65.27,65.32,65.2,65.27,16000.0,50.7713,50.8102,50.7169,50.7713,16000.0
2010-10-21 15:40:00,65.28,65.28,65.16,65.23,31200.0,50.7791,50.7791,50.6858,50.7402,31200.0
2010-10-21 15:50:00,65.22,65.29,65.18,65.28,29900.0,50.7324,50.7869,50.7013,50.7791,29900.0
2010-10-22 09:30:00,65.35,65.45,65.3,65.45,17200.0,50.8336,50.9113,50.7947,50.9113,17200.0
2010-10-22 09:40:00,65.49,65.52,65.36,65.44,11800.0,50.9425,50.9658,50.8413,50.9036,11800.0
2010-10-22 09:50:00,65.42,65.43,65.29,65.29,21000.0,50.888,50.8958,50.7869,50.7869,21000.0
2010-10-22 10:00:00,65.22,65.35,65.22,65.33,13400.0,50.7324,50.8336,50.7324,50.818,13400.0
2010-10-22 10:10:00,65.33,65.37,65.25,65.36,17000.0,50.818,50.8491,50.7558,50.8413,17000.0
2010-10-22 10:20:00,65.38,65.4,65.29,65.4,9500.0,50.8569,50.8724,50.7869,50.8724,9500.0
2010-10-22 10:30:00,65.4,65.42,65.38,65.38,5900.0,50.8724,50.888,50.8569,50.8569,5900.0
2010-10-22 10:40:00,65.36,65.4,65.32,65.4,3000.0,50.8413,50.8724,50.8102,50.8724,3000.0
2010-10-22 10:50:00,65.4,65.45,65.39,65.42,6200.0,50.8724,50.9113,50.8647,50.888,6200.0
2010-10-22 11:00:00,65.39,65.43,65.36,65.4,1900.0,50.8647,50.8958,50.8413,50.8724,1900.0
2010-10-22 11:10:00,65.38,65.38,65.32,65.35,2700.0,50.8569,50.8569,50.8102,50.8336,2700.0
2010-10-22 11:20:00,65.38,65.38,65.31,65.33,2700.0,50.8569,50.8569,50.8024,50.818,2700.0
2010-10-22 11:30:00,65.36,65.41,65.36,65.41,4700.0,50.8413,50.8802,50.8413,50.8802,4700.0
2010-10-22 11:40:00,65.42,65.42,65.32,65.34,13700.0,50.888,50.888,50.8102,50.8258,13700.0
2010-10-22 11:50:00,65.29,65.34,65.29,65.34,4400.0,50.7869,50.8258,50.7869,50.8258,4400.0
2010-10-22 12:00:00,65.31,65.37,65.3,65.37,6200.0,50.8024,50.8491,50.7947,50.8491,6200.0
2010-10-22 12:10:00,65.37,65.37,65.31,65.35,5400.0,50.8491,50.8491,50.8024,50.8336,5400.0
2010-10-22 12:20:00,65.34,65.43,65.33,65.42,3100.0,50.8258,50.8958,50.818,50.888,3100.0
2010-10-22 12:30:00,65.42,65.43,65.4,65.4,2200.0,50.888,50.8958,50.8724,50.8724,2200.0
2010-10-22 12:40:00,65.39,65.41,65.38,65.41,2200.0,50.8647,50.8802,50.8569,50.8802,2200.0
2010-10-22 12:50:00,65.41,65.41,65.35,65.39,5300.0,50.8802,50.8802,50.8336,50.8647,5300.0
2010-10-22 13:00:00,65.39,65.39,65.36,65.36,4800.0,50.8647,50.8647,50.8413,50.8413,4800.0
2010-10-22 13:10:00,65.38,65.42,65.38,65.4,8200.0,50.8569,50.888,50.8569,50.8724,8200.0
2010-10-22 13:20:00,65.39,65.43,65.38,65.39,4700.0,50.8647,50.8958,50.8569,50.8647,4700.0
2010-10-22 13:30:00,65.39,65.39,65.37,65.37,6000.0,50.8647,50.8647,50.8491,50.8491,6000.0
2010-10-22 13:40:00,65.37,65.39,65.37,65.39,500.0,50.8491,50.8647,50.8491,50.8647,500.0
2010-10-22 13:50:00,65.36,65.37,65.31,65.31,5600.0,50.8413,50.8491,50.8024,50.8024,5600.0
2010-10-22 14:00:00,65.31,65.34,65.3,65.34,7600.0,50.8024,50.8258,50.7947,50.8258,7600.0
2010-10-22 14:10:00,65.35,65.39,65.35,65.37,6500.0,50.8336,50.8647,50.8336,50.8491,6500.0
2010-10-22 14:20:00,65.37,65.42,65.37,65.42,2000.0,50.8491,50.888,50.8491,50.888,2000.0
2010-10-22 14:30:00,65.41,65.41,65.35,65.38,18300.0,50.8802,50.8802,50.8336,50.8569,18300.0
2010-10-22 14:40:00,65.39,65.4,65.35,65.38,32900.0,50.8647,50.8724,50.8336,50.8569,32900.0
2010-10-22 14:50:00,65.38,65.39,65.32,65.37,38000.0,50.8569,50.8647,50.8102,50.8491,38000.0
2010-10-22 15:00:00,65.34,65.44,65.33,65.4,44500.0,50.8258,50.9036,50.818,50.8724,44500.0
2010-10-22 15:10:00,65.4,65.41,65.37,65.37,9200.0,50.8724,50.8802,50.8491,50.8491,9200.0
2010-10-22 15:20:00,65.38,65.41,65.38,65.39,24600.0,50.8569,50.8802,50.8569,50.8647,24600.0
2010-10-22 15:30:00,65.38,65.4,65.37,65.37,28900.0,50.8569,50.8724,50.8491,50.8491,28900.0
2010-10-22 15:40:00,65.36,65.42,65.35,65.4,84400.0,50.8413,50.888,50.8336,50.8724,84400.0
2010-10-22 15:50:00,65.41,65.46,65.39,65.45,52100.0,50.8802,50.9191,50.8647,50.9113,52100.0
2010-10-25 09:30:00,65.89,66.03,65.85,66.02,36500.0,51.2536,51.3625,51.2225,51.3547,36500.0
2010-10-25 09:40:00,66.03,66.08,66.0,66.05,11200.0,51.3625,51.4014,51.3392,51.3781,11200.0
2010-10-25 09:50:00,66.04,66.15,66.04,66.13,36300.0,51.3703,51.4558,51.3703,51.4403,36300.0
2010-10-25 10:00:00,66.16,66.22,66.05,66.06,59600.0,51.4636,51.5103,51.3781,51.3858,59600.0
2010-10-25 10:10:00,66.07,66.12,66.05,66.11,13200.0,51.3936,51.4325,51.3781,51.4247,13200.0
2010-10-25 10:20:00,66.06,66.11,66.05,66.07,8200.0,51.3858,51.4247,51.3781,51.3936,8200.0
2010-10-25 10:30:00,66.07,66.09,65.88,65.94,52300.0,51.3936,51.4092,51.2458,51.2925,52300.0
2010-10-25 10:40:00,65.95,65.95,65.79,65.89,31600.0,51.3003,51.3003,51.1758,51.2536,31600.0
2010-10-25 10:50:00,65.88,65.91,65.85,65.85,7200.0,51.2458,51.2692,51.2225,51.2225,7200.0
2010-10-25 11:00:00,65.84,65.85,65.75,65.83,7800.0,51.2147,51.2225,51.1447,51.2069,7800.0
2010-10-25 11:10:00,65.83,65.88,65.79,65.88,18700.0,51.2069,51.2458,51.1758,51.2458,18700.0
2010-10-25 11:20:00,65.89,65.91,65.85,65.89,14300.0,51.2536,51.2692,51.2225,51.2536,14300.0
2010-10-25 11:30:00,65.9,65.95,65.88,65.9,13200.0,51.2614,51.3003,51.2458,51.2614,13200.0
2010-10-25 11:40:00,65.89,65.92,65.86,65.92,7600.0,51.2536,51.2769,51.2303,51.2769,7600.0
2010-10-25 11:50:00,65.9,65.9,65.81,65.85,10000.0,51.2614,51.2614,51.1914,51.2225,10000.0
2010-10-25 12:00:00,65.85,65.85,65.78,65.82,7400.0,51.2225,51.2225,51.168,51.1991,7400.0
2010-10-25 12:10:00,65.83,65.86,65.77,65.77,10600.0,51.2069,51.2303,51.1603,51.1603,10600.0
2010-10-25 12:20:00,65.78,65.78,65.67,65.74,24700.0,51.168,51.168,51.0825,51.1369,24700.0
2010-10-25 12:30:00,65.73,65.75,65.7,65.75,4100.0,51.1291,51.1447,51.1058,51.1447,4100.0
2010-10-25 12:40:00,65.75,65.77,65.75,65.77,9000.0,51.1447,51.1603,51.1447,51.1603,9000.0
2010-10-25 12:50:00,65.75,65.76,65.73,65.73,4000.0,51.1447,51.1525,51.1291,51.1291,4000.0
2010-10-25 13:00:00,65.73,65.78,65.7,65.77,8500.0,51.1291,51.168,51.1058,51.1603,8500.0
2010-10-25 13:10:00,65.79,65.81,65.77,65.78,8200.0,51.1758,51.1914,51.1603,51.168,8200.0
2010-10-25 13:20:00,65.83,65.88,65.81,65.86,13400.0,51.2069,51.2458,51.1914,51.2303,13400.0
2010-10-25 13:30:00,65.87,65.87,65.83,65.85,5400.0,51.238,51.238,51.2069,51.2225,5400.0
2010-10-25 13:40:00,65.85,65.87,65.85,65.86,6800.0,51.2225,51.238,51.2225,51.2303,6800.0
2010-10-25 13:50:00,65.85,65.86,65.78,65.82,8300.0,51.2225,51.2303,51.168,51.1991,8300.0
2010-10-25 14:00:00,65.82,65.85,65.8,65.85,5000.0,51.1991,51.2225,51.1836,51.2225,5000.0
2010-10-25 14:10:00,65.87,65.87,65.81,65.81,7600.0,51.238,51.238,51.1914,51.1914,7600.0
2010-10-25 14:20:00,65.84,65.87,65.84,65.85,14100.0,51.2147,51.238,51.2147,51.2225,14100.0
2010-10-25 14:30:00,65.83,65.89,65.71,65.78,36100.0,51.2069,51.2536,51.1136,51.168,36100.0
2010-10-25 14:40:00,65.78,65.78,65.71,65.74,13100.0,51.168,51.168,51.1136,51.1369,13100.0
2010-10-25 14:50:00,65.75,65.82,65.75,65.79,17000.0,51.1447,51.1991,51.1447,51.1758,17000.0
2010-10-25 15:00:00,65.79,65.86,65.79,65.83,17500.0,51.1758,51.2303,51.1758,51.2069,17500.0
2010-10-25 15:10:00,65.84,65.86,65.83,65.85,4600.0,51.2147,51.2303,51.2069,51.2225,4600.0
2010-10-25 15:20:00,65.84,65.97,65.84,65.95,35900.0,51.2147,51.3158,51.2147,51.3003,35900.0
2010-10-25 15:30:00,65.95,65.96,65.79,65.79,22000.0,51.3003,51.3081,51.1758,51.1758,22000.0
2010-10-25 15:40:00,65.75,65.85,65.62,65.7,55800.0,51.1447,51.2225,51.0436,51.1058,55800.0
2010-10-25 15:50:00,65.68,65.72,65.62,65.64,45100.0,51.0902,51.1214,51.0436,51.0591,45100.0
2010-10-26 09:30:00,65.34,65.34,65.18,65.29,10600.0,50.8258,50.8258,50.7013,50.7869,10600.0
2010-10-26 09:40:00,65.26,65.36,65.23,65.36,8500.0,50.7635,50.8413,50.7402,50.8413,8500.0
2010-10-26 09:50:00,65.35,65.37,65.33,65.35,8600.0,50.8336,50.8491,50.818,50.8336,8600.0
2010-10-26 10:00:00,65.4,65.51,65.36,65.47,26300.0,50.8724,50.958,50.8413,50.9269,26300.0
2010-10-26 10:10:00,65.48,65.6,65.45,65.6,15100.0,50.9347,51.028,50.9113,51.028,15100.0
2010-10-26 10:20:00,65.62,65.66,65.58,65.58,14100.0,51.0436,51.0747,51.0125,51.0125,14100.0
2010-10-26 10:30:00,65.61,65.61,65.52,65.52,96800.0,51.0358,51.0358,50.9658,50.9658,96800.0
2010-10-26 10:40:00,65.54,65.55,65.47,65.52,9700.0,50.9813,50.9891,50.9269,50.9658,9700.0
2010-10-26 10:50:00,65.52,65.63,65.52,65.63,4000.0,50.9658,51.0514,50.9658,51.0514,4000.0
2010-10-26 11:00:00,65.62,65.7,65.5,65.5,14200.0,51.0436,51.1058,50.9502,50.9502,14200.0
2010-10-26 11:10:00,65.49,65.57,65.49,65.57,3100.0,50.9425,51.0047,50.9425,51.0047,3100.0
2010-10-26 11:20:00,65.6,65.71,65.6,65.67,20300.0,51.028,51.1136,51.028,51.0825,20300.0
2010-10-26 11:30:00,65.66,65.66,65.62,65.63,7900.0,51.0747,51.0747,51.0436,51.0514,7900.0
2010-10-26 11:40:00,65.62,65.65,65.59,65.63,4700.0,51.0436,51.0669,51.0202,51.0514,4700.0
2010-10-26 11:50:00,65.62,65.67,65.62,65.67,3400.0,51.0436,51.0825,51.0436,51.0825,3400.0
2010-10-26 12:00:00,65.69,65.72,65.65,65.66,3100.0,51.098,51.1214,51.0669,51.0747,3100.0
2010-10-26 12:10:00,65.66,65.73,65.66,65.71,8100.0,51.0747,51.1291,51.0747,51.1136,8100.0
2010-10-26 12:20:00,65.72,65.72,65.68,65.68,6900.0,51.1214,51.1214,51.0902,51.0902,6900.0
2010-10-26 12:30:00,65.68,65.69,65.67,65.67,7100.0,51.0902,51.098,51.0825,51.0825,7100.0
2010-10-26 12:40:00,65.68,65.69,65.61,65.63,10800.0,51.0902,51.098,51.0358,51.0514,10800.0
2010-10-26 12:50:00,65.64,65.65,65.62,65.65,5400.0,51.0591,51.0669,51.0436,51.0669,5400.0
2010-10-26 13:00:00,65.66,65.69,65.65,65.69,5100.0,51.0747,51.098,51.0669,51.098,5100.0
2010-10-26 13:10:00,65.71,65.74,65.69,65.69,9700.0,51.1136,51.1369,51.098,51.098,9700.0
2010-10-26 13:20:00,65.7,65.71,65.6,65.61,8600.0,51.1058,51.1136,51.028,51.0358,8600.0
2010-10-26 13:30:00,65.61,65.65,65.6,65.63,5300.0,51.0358,51.0669,51.028,51.0514,5300.0
2010-10-26 13:40:00,65.62,65.68,65.62,65.63,7000.0,51.0436,51.0902,51.0436,51.0514,7000.0
2010-10-26 13:50:00,65.64,65.64,65.52,65.53,10200.0,51.0591,51.0591,50.9658,50.9736,10200.0
2010-10-26 14:00:00,65.52,65.57,65.46,65.47,28800.0,50.9658,51.0047,50.9191,50.9269,28800.0
2010-10-26 14:10:00,65.46,65.54,65.43,65.54,29400.0,50.9191,50.9813,50.8958,50.9813,29400.0
2010-10-26 14:20:00,65.56,65.57,65.49,65.55,8300.0,50.9969,51.0047,50.9425,50.9891,8300.0
2010-10-26 14:30:00,65.55,65.61,65.51,65.6,33200.0,50.9891,51.0358,50.958,51.028,33200.0
2010-10-26 14:40:00,65.59,65.59,65.55,65.58,8900.0,51.0202,51.0202,50.9891,51.0125,8900.0
2010-10-26 14:50:00,65.58,65.64,65.58,65.6,5700.0,51.0125,51.0591,51.0125,51.028,5700.0
2010-10-26 15:00:00,65.6,65.65,65.6,65.65,9000.0,51.028,51.0669,51.028,51.0669,9000.0
2010-10-26 15:10:00,65.66,65.73,65.63,65.73,65600.0,51.0747,51.1291,51.0514,51.1291,65600.0
2010-10-26 15:20:00,65.74,65.75,65.67,65.69,37200.0,51.1369,51.1447,51.0825,51.098,37200.0
2010-10-26 15:30:00,65.67,65.71,65.65,65.68,40500.0,51.0825,51.1136,51.0669,51.0902,40500.0
2010-10-26 15:40:00,65.68,65.68,65.58,65.63,21400.0,51.0902,51.0902,51.0125,51.0514,21400.0
2010-10-26 15:50:00,65.62,65.66,65.61,65.66,30500.0,51.0436,51.0747,51.0358,51.0747,30500.0
2010-10-27 09:30:00,65.2,65.33,65.16,65.32,33100.0,50.7169,50.818,50.6858,50.8102,33100.0
2010-10-27 09:40:00,65.34,65.39,65.25,65.35,26300.0,50.8258,50.8647,50.7558,50.8336,26300.0
2010-10-27 09:50:00,65.35,65.4,65.33,65.4,24800.0,50.8336,50.8724,50.818,50.8724,24800.0
2010-10-27 10:00:00,65.41,65.49,65.25,65.3,56400.0,50.8802,50.9425,50.7558,50.7947,56400.0
2010-10-27 10:10:00,65.29,65.38,65.27,65.28,29100.0,50.7869,50.8569,50.7713,50.7791,29100.0
2010-10-27 10:20:00,65.28,65.28,65.07,65.1,79100.0,50.7791,50.7791,50.6157,50.6391,79100.0
2010-10-27 10:30:00,65.11,65.19,65.07,65.17,60400.0,50.6469,50.7091,50.6157,50.6935,60400.0
2010-10-27 10:40:00,65.18,65.2,65.13,65.15,26000.0,50.7013,50.7169,50.6624,50.678,26000.0
2010-10-27 10:50:00,65.16,65.18,65.02,65.02,44200.0,50.6858,50.7013,50.5769,50.5769,44200.0
2010-10-27 11:00:00,65.02,65.04,64.92,64.97,24300.0,50.5769,50.5924,50.4991,50.538,24300.0
2010-10-27 11:10:00,64.97,65.02,64.93,65.01,24100.0,50.538,50.5769,50.5068,50.5691,24100.0
2010-10-27 11:20:00,65.01,65.04,64.97,64.98,10600.0,50.5691,50.5924,50.538,50.5457,10600.0
2010-10-27 11:30:00,64.99,65.11,64.99,65.11,4000.0,50.5535,50.6469,50.5535,50.6469,4000.0
2010-10-27 11:40:00,65.11,65.13,65.1,65.11,4800.0,50.6469,50.6624,50.6391,50.6469,4800.0
2010-10-27 11:50:00,65.12,65.17,65.11,65.12,23400.0,50.6546,50.6935,50.6469,50.6546,23400.0
2010-10-27 12:00:00,65.13,65.14,65.07,65.08,7900.0,50.6624,50.6702,50.6157,50.6235,7900.0
2010-10-27 12:10:00,65.09,65.13,65.06,65.06,7100.0,50.6313,50.6624,50.608,50.608,7100.0
2010-10-27 12:20:00,65.07,65.08,65.03,65.06,20800.0,50.6157,50.6235,50.5846,50.608,20800.0
2010-10-27 12:30:00,65.08,65.1,65.03,65.03,32500.0,50.6235,50.6391,50.5846,50.5846,32500.0
2010-10-27 12:40:00,65.04,65.04,64.98,65.03,18500.0,50.5924,50.5924,50.5457,50.5846,18500.0
2010-10-27 12:50:00,65.04,65.05,65.03,65.04,6500.0,50.5924,50.6002,50.5846,50.5924,6500.0
2010-10-27 13:00:00,65.04,65.09,65.04,65.07,2500.0,50.5924,50.6313,50.5924,50.6157,2500.0
2010-10-27 13:10:00,65.05,65.06,64.92,64.97,10800.0,50.6002,50.608,50.4991,50.538,10800.0
2010-10-27 13:20:00,64.96,65.06,64.93,65.05,5800.0,50.5302,50.608,50.5068,50.6002,5800.0
2010-10-27 13:30:00,65.04,65.04,65.0,65.03,13500.0,50.5924,50.5924,50.5613,50.5846,13500.0
2010-10-27 13:40:00,65.03,65.1,65.03,65.1,7900.0,50.5846,50.6391,50.5846,50.6391,7900.0
2010-10-27 13:50:00,65.11,65.16,65.05,65.16,4500.0,50.6469,50.6858,50.6002,50.6858,4500.0
2010-10-27 14:00:00,65.16,65.2,65.15,65.19,13800.0,50.6858,50.7169,50.678,50.7091,13800.0
2010-10-27 14:10:00,65.2,65.22,65.17,65.17,33100.0,50.7169,50.7324,50.6935,50.6935,33100.0
2010-10-27 14:20:00,65.16,65.18,65.12,65.14,11100.0,50.6858,50.7013,50.6546,50.6702,11100.0
2010-10-27 14:30:00,65.14,65.25,65.11,65.24,19800.0,50.6702,50.7558,50.6469,50.748,19800.0
2010-10-27 14:40:00,65.26,65.34,65.26,65.27,68100.0,50.7635,50.8258,50.7635,50.7713,68100.0
2010-10-27 14:50:00,65.28,65.34,65.26,65.28,25300.0,50.7791,50.8258,50.7635,50.7791,25300.0
2010-10-27 15:00:00,65.29,65.33,65.26,65.29,15300.0,50.7869,50.818,50.7635,50.7869,15300.0
2010-10-27 15:10:00,65.29,65.29,65.22,65.25,28000.0,50.7869,50.7869,50.7324,50.7558,28000.0
2010-10-27 15:20:00,65.24,65.38,65.22,65.31,97800.0,50.748,50.8569,50.7324,50.8024,97800.0
2010-10-27 15:30:00,65.32,65.43,65.31,65.42,34800.0,50.8102,50.8958,50.8024,50.888,34800.0
2010-10-27 15:40:00,65.43,65.46,65.37,65.4,45600.0,50.8958,50.9191,50.8491,50.8724,45600.0
2010-10-27 15:50:00,65.42,65.58,65.42,65.52,72100.0,50.888,51.0125,50.888,50.9658,72100.0
2010-10-28 09:30:00,65.89,65.93,65.82,65.92,35600.0,51.2536,51.2847,51.1991,51.2769,35600.0
2010-10-28 09:40:00,65.91,65.91,65.75,65.75,12800.0,51.2692,51.2692,51.1447,51.1447,12800.0
2010-10-28 09:50:00,65.72,65.81,65.71,65.74,30500.0,51.1214,51.1914,51.1136,51.1369,30500.0
2010-10-28 10:00:00,65.75,65.81,65.7,65.78,19700.0,51.1447,51.1914,51.1058,51.168,19700.0
2010-10-28 10:10:00,65.74,65.77,65.54,65.58,35700.0,51.1369,51.1603,50.9813,51.0125,35700.0
2010-10-28 10:20:00,65.56,65.57,65.39,65.42,17900.0,50.9969,51.0047,50.8647,50.888,17900.0
2010-10-28 10:30:00,65.4,65.44,65.33,65.37,80200.0,50.8724,50.9036,50.818,50.8491,80200.0
2010-10-28 10:40:00,65.37,65.43,65.36,65.43,34800.0,50.8491,50.8958,50.8413,50.8958,34800.0
2010-10-28 10:50:00,65.46,65.47,65.41,65.45,48100.0,50.9191,50.9269,50.8802,50.9113,48100.0
2010-10-28 11:00:00,65.43,65.5,65.42,65.5,121600.0,50.8958,50.9502,50.888,50.9502,121600.0
2010-10-28 11:10:00,65.54,65.56,65.49,65.53,8000.0,50.9813,50.9969,50.9425,50.9736,8000.0
2010-10-28 11:20:00,65.51,65.59,65.49,65.56,21300.0,50.958,51.0202,50.9425,50.9969,21300.0
2010-10-28 11:30:00,65.55,65.55,65.48,65.51,14100.0,50.9891,50.9891,50.9347,50.958,14100.0
2010-10-28 11:40:00,65.5,65.53,65.45,65.45,31200.0,50.9502,50.9736,50.9113,50.9113,31200.0
2010-10-28 11:50:00,65.47,65.47,65.37,65.37,20700.0,50.9269,50.9269,50.8491,50.8491,20700.0
2010-10-28 12:00:00,65.37,65.37,65.26,65.32,85300.0,50.8491,50.8491,50.7635,50.8102,85300.0
2010-10-28 12:10:00,65.33,65.36,65.28,65.35,16800.0,50.818,50.8413,50.7791,50.8336,16800.0
2010-10-28 12:20:00,65.35,65.35,65.25,65.25,17600.0,50.8336,50.8336,50.7558,50.7558,17600.0
2010-10-28 12:30:00,65.24,65.29,65.22,65.25,20000.0,50.748,50.7869,50.7324,50.7558,20000.0
2010-10-28 12:40:00,65.29,65.33,65.26,65.29,4800.0,50.7869,50.818,50.7635,50.7869,4800.0
2010-10-28 12:50:00,65.3,65.34,65.27,65.27,19500.0,50.7947,50.8258,50.7713,50.7713,19500.0
2010-10-28 13:00:00,65.26,65.4,65.24,65.37,14400.0,50.7635,50.8724,50.748,50.8491,14400.0
2010-10-28 13:10:00,65.41,65.59,65.41,65.5,43400.0,50.8802,51.0202,50.8802,50.9502,43400.0
2010-10-28 13:20:00,65.51,65.52,65.39,65.42,21700.0,50.958,50.9658,50.8647,50.888,21700.0
2010-10-28 13:30:00,65.43,65.48,65.39,65.46,21200.0,50.8958,50.9347,50.8647,50.9191,21200.0
2010-10-28 13:40:00,65.46,65.46,65.35,65.38,11700.0,50.9191,50.9191,50.8336,50.8569,11700.0
2010-10-28 13:50:00,65.4,65.47,65.39,65.41,5300.0,50.8724,50.9269,50.8647,50.8802,5300.0
2010-10-28 14:00:00,65.42,65.5,65.42,65.5,10300.0,50.888,50.9502,50.888,50.9502,10300.0
2010-10-28 14:10:00,65.49,65.53,65.44,65.45,36200.0,50.9425,50.9736,50.9036,50.9113,36200.0
2010-10-28 14:20:00,65.45,65.52,65.41,65.48,35200.0,50.9113,50.9658,50.8802,50.9347,35200.0
2010-10-28 14:30:00,65.46,65.53,65.46,65.49,19500.0,50.9191,50.9736,50.9191,50.9425,19500.0
2010-10-28 14:40:00,65.48,65.54,65.46,65.52,31800.0,50.9347,50.9813,50.9191,50.9658,31800.0
2010-10-28 14:50:00,65.52,65.53,65.51,65.51,4400.0,50.9658,50.9736,50.958,50.958,4400.0
2010-10-28 15:00:00,65.52,65.59,65.48,65.57,12300.0,50.9658,51.0202,50.9347,51.0047,12300.0
2010-10-28 15:10:00,65.56,65.58,65.46,65.5,10200.0,50.9969,51.0125,50.9191,50.9502,10200.0
2010-10-28 15:20:00,65.45,65.49,65.41,65.49,16400.0,50.9113,50.9425,50.8802,50.9425,16400.0
2010-10-28 15:30:00,65.49,65.65,65.47,65.62,25000.0,50.9425,51.0669,50.9269,51.0436,25000.0
2010-10-28 15:40:00,65.63,65.67,65.58,65.65,53800.0,51.0514,51.0825,51.0125,51.0669,53800.0
2010-10-28 15:50:00,65.66,65.66,65.54,65.55,53900.0,51.0747,51.0747,50.9813,50.9891,53900.0
2010-10-29 09:30:00,65.44,65.53,65.41,65.45,25500.0,50.9036,50.9736,50.8802,50.9113,25500.0
2010-10-29 09:40:00,65.46,65.59,65.45,65.56,49400.0,50.9191,51.0202,50.9113,50.9969,49400.0
2010-10-29 09:50:00,65.55,65.55,65.4,65.43,35000.0,50.9891,50.9891,50.8724,50.8958,35000.0
2010-10-29 10:00:00,65.41,65.66,65.38,65.64,33200.0,50.8802,51.0747,50.8569,51.0591,33200.0
2010-10-29 10:10:00,65.64,65.66,65.59,65.6,15900.0,51.0591,51.0747,51.0202,51.028,15900.0
2010-10-29 10:20:00,65.61,65.69,65.59,65.61,28900.0,51.0358,51.098,51.0202,51.0358,28900.0
2010-10-29 10:30:00,65.62,65.62,65.56,65.57,14000.0,51.0436,51.0436,50.9969,51.0047,14000.0
2010-10-29 10:40:00,65.55,65.58,65.46,65.51,17600.0,50.9891,51.0125,50.9191,50.958,17600.0
2010-10-29 10:50:00,65.53,65.58,65.47,65.56,35100.0,50.9736,51.0125,50.9269,50.9969,35100.0
2010-10-29 11:00:00,65.59,65.64,65.55,65.64,14100.0,51.0202,51.0591,50.9891,51.0591,14100.0
2010-10-29 11:10:00,65.64,65.64,65.53,65.59,9500.0,51.0591,51.0591,50.9736,51.0202,9500.0
2010-10-29 11:20:00,65.59,65.61,65.54,65.56,26000.0,51.0202,51.0358,50.9813,50.9969,26000.0
2010-10-29 11:30:00,65.54,65.55,65.39,65.49,85600.0,50.9813,50.9891,50.8647,50.9425,85600.0
2010-10-29 11:40:00,65.48,65.53,65.37,65.42,60800.0,50.9347,50.9736,50.8491,50.888,60800.0
2010-10-29 11:50:00,65.41,65.5,65.38,65.48,9900.0,50.8802,50.9502,50.8569,50.9347,9900.0
2010-10-29 12:00:00,65.51,65.55,65.49,65.51,10000.0,50.958,50.9891,50.9425,50.958,10000.0
2010-10-29 12:10:00,65.51,65.58,65.49,65.58,9600.0,50.958,51.0125,50.9425,51.0125,9600.0
2010-10-29 12:20:00,65.58,65.59,65.56,65.58,15700.0,51.0125,51.0202,50.9969,51.0125,15700.0
2010-10-29 12:30:00,65.6,65.63,65.58,65.61,11500.0,51.028,51.0514,51.0125,51.0358,11500.0
2010-10-29 12:40:00,65.6,65.62,65.55,65.59,6700.0,51.028,51.0436,50.9891,51.0202,6700.0
2010-10-29 12:50:00,65.59,65.62,65.59,65.62,1100.0,51.0202,51.0436,51.0202,51.0436,1100.0
2010-10-29 13:00:00,65.61,65.61,65.57,65.58,6600.0,51.0358,51.0358,51.0047,51.0125,6600.0
2010-10-29 13:10:00,65.59,65.59,65.53,65.57,8600.0,51.0202,51.0202,50.9736,51.0047,8600.0
2010-10-29 13:20:00,65.58,65.62,65.58,65.61,2600.0,51.0125,51.0436,51.0125,51.0358,2600.0
2010-10-29 13:30:00,65.63,65.64,65.59,65.59,4300.0,51.0514,51.0591,51.0202,51.0202,4300.0
2010-10-29 13:40:00,65.6,65.63,65.58,65.62,6000.0,51.028,51.0514,51.0125,51.0436,6000.0
2010-10-29 13:50:00,65.64,65.68,65.64,65.68,5800.0,51.0591,51.0902,51.0591,51.0902,5800.0
2010-10-29 14:00:00,65.67,65.69,65.65,65.68,9800.0,51.0825,51.098,51.0669,51.0902,9800.0
2010-10-29 14:10:00,65.67,65.68,65.65,65.66,2400.0,51.0825,51.0902,51.0669,51.0747,2400.0
2010-10-29 14:20:00,65.7,65.7,65.63,65.63,24000.0,51.1058,51.1058,51.0514,51.0514,24000.0
2010-10-29 14:30:00,65.61,65.62,65.59,65.59,6100.0,51.0358,51.0436,51.0202,51.0202,6100.0
2010-10-29 14:40:00,65.59,65.62,65.59,65.59,6900.0,51.0202,51.0436,51.0202,51.0202,6900.0
2010-10-29 14:50:00,65.59,65.59,65.55,65.55,9000.0,51.0202,51.0202,50.9891,50.9891,9000.0
2010-10-29 15:00:00,65.54,65.57,65.52,65.55,17500.0,50.9813,51.0047,50.9658,50.9891,17500.0
2010-10-29 15:10:00,65.54,65.58,65.52,65.56,10900.0,50.9813,51.0125,50.9658,50.9969,10900.0
2010-10-29 15:20:00,65.56,65.63,65.53,65.63,39200.0,50.9969,51.0514,50.9736,51.0514,39200.0
2010-10-29 15:30:00,65.64,65.7,65.63,65.7,8900.0,51.0591,51.1058,51.0514,51.1058,8900.0
2010-10-29 15:40:00,65.69,65.72,65.65,65.65,23900.0,51.098,51.1214,51.0669,51.0669,23900.0
2010-10-29 15:50:00,65.65,65.65,65.59,65.59,1288000.0,51.0669,51.0669,51.0202,51.0202,1288000.0
2010-11-01 09:30:00,65.94,66.0,65.91,66.0,27800.0,51.2925,51.3392,51.2692,51.3392,27800.0
2010-11-01 09:40:00,66.02,66.1,66.02,66.1,32700.0,51.3547,51.417,51.3547,51.417,32700.0
2010-11-01 09:50:00,66.1,66.11,66.04,66.04,4400.0,51.417,51.4247,51.3703,51.3703,4400.0
2010-11-01 10:00:00,66.06,66.29,66.06,66.22,87700.0,51.3858,51.5647,51.3858,51.5103,87700.0
2010-11-01 10:10:00,66.17,66.24,66.17,66.22,16800.0,51.4714,51.5259,51.4714,51.5103,16800.0
2010-11-01 10:20:00,66.2,66.2,66.13,66.17,16100.0,51.4947,51.4947,51.4403,51.4714,16100.0
2010-11-01 10:30:00,66.18,66.18,66.06,66.08,5700.0,51.4792,51.4792,51.3858,51.4014,5700.0
2010-11-01 10:40:00,66.1,66.15,66.09,66.15,2700.0,51.417,51.4558,51.4092,51.4558,2700.0
2010-11-01 10:50:00,66.17,66.19,66.06,66.08,22200.0,51.4714,51.487,51.3858,51.4014,22200.0
2010-11-01 11:00:00,66.07,66.07,65.94,65.97,6900.0,51.3936,51.3936,51.2925,51.3158,6900.0
2010-11-01 11:10:00,65.98,66.02,65.87,65.92,6400.0,51.3236,51.3547,51.238,51.2769,6400.0
2010-11-01 11:20:00,65.93,65.93,65.85,65.88,2100.0,51.2847,51.2847,51.2225,51.2458,2100.0
2010-11-01 11:30:00,65.86,65.86,65.76,65.79,7300.0,51.2303,51.2303,51.1525,51.1758,7300.0
2010-11-01 11:40:00,65.79,65.87,65.76,65.86,6100.0,51.1758,51.238,51.1525,51.2303,6100.0
2010-11-01 11:50:00,65.85,65.89,65.83,65.88,3500.0,51.2225,51.2536,51.2069,51.2458,3500.0
2010-11-01 12:00:00,65.89,65.91,65.84,65.84,27100.0,51.2536,51.2692,51.2147,51.2147,27100.0
2010-11-01 12:10:00,65.83,65.88,65.81,65.87,13300.0,51.2069,51.2458,51.1914,51.238,13300.0
2010-11-01 12:20:00,65.87,65.94,65.87,65.92,6800.0,51.238,51.2925,51.238,51.2769,6800.0
2010-11-01 12:30:00,65.89,65.89,65.85,65.87,4000.0,51.2536,51.2536,51.2225,51.238,4000.0
2010-11-01 12:40:00,65.87,65.88,65.8,65.8,4900.0,51.238,51.2458,51.1836,51.1836,4900.0
2010-11-01 12:50:00,65.8,65.8,65.75,65.78,2600.0,51.1836,51.1836,51.1447,51.168,2600.0
2010-11-01 13:00:00,65.79,65.85,65.72,65.79,38400.0,51.1758,51.2225,51.1214,51.1758,38400.0
2010-11-01 13:10:00,65.8,65.83,65.79,65.83,3900.0,51.1836,51.2069,51.1758,51.2069,3900.0
2010-11-01 13:20:00,65.78,65.78,65.73,65.78,17100.0,51.168,51.168,51.1291,51.168,17100.0
2010-11-01 13:30:00,65.8,65.84,65.77,65.84,7200.0,51.1836,51.2147,51.1603,51.2147,7200.0
2010-11-01 13:40:00,65.86,65.89,65.84,65.89,10400.0,51.2303,51.2536,51.2147,51.2536,10400.0
2010-11-01 13:50:00,65.9,65.9,65.84,65.84,2600.0,51.2614,51.2614,51.2147,51.2147,2600.0
2010-11-01 14:00:00,65.82,65.85,65.8,65.82,23400.0,51.1991,51.2225,51.1836,51.1991,23400.0
2010-11-01 14:10:00,65.81,65.82,65.77,65.78,6100.0,51.1914,51.1991,51.1603,51.168,6100.0
2010-11-01 14:20:00,65.78,65.82,65.74,65.74,7400.0,51.168,51.1991,51.1369,51.1369,7400.0
2010-11-01 14:30:00,65.73,65.74,65.61,65.61,55900.0,51.1291,51.1369,51.0358,51.0358,55900.0
2010-11-01 14:40:00,65.61,65.61,65.54,65.54,10400.0,51.0358,51.0358,50.9813,50.9813,10400.0
2010-11-01 14:50:00,65.55,65.61,65.54,65.59,17000.0,50.9891,51.0358,50.9813,51.0202,17000.0
2010-11-01 15:00:00,65.59,65.59,65.35,65.36,22900.0,51.0202,51.0202,50.8336,50.8413,22900.0
2010-11-01 15:10:00,65.36,65.38,65.28,65.32,15100.0,50.8413,50.8569,50.7791,50.8102,15100.0
2010-11-01 15:20:00,65.29,65.45,65.29,65.42,28800.0,50.7869,50.9113,50.7869,50.888,28800.0
2010-11-01 15:30:00,65.45,65.48,65.41,65.44,26400.0,50.9113,50.9347,50.8802,50.9036,26400.0
2010-11-01 15:40:00,65.44,65.56,65.44,65.56,27800.0,50.9036,50.9969,50.9036,50.9969,27800.0
2010-11-01 15:50:00,65.58,65.65,65.52,65.62,22800.0,51.0125,51.0669,50.9658,51.0436,22800.0
2010-11-02 09:30:00,66.12,66.21,66.09,66.09,76600.0,51.4325,51.5025,51.4092,51.4092,76600.0
2010-11-02 09:40:00,66.11,66.18,66.05,66.11,45100.0,51.4247,51.4792,51.3781,51.4247,45100.0
2010-11-02 09:50:00,66.13,66.23,66.06,66.13,27300.0,51.4403,51.5181,51.3858,51.4403,27300.0
2010-11-02 10:00:00,66.12,66.13,66.08,66.12,9100.0,51.4325,51.4403,51.4014,51.4325,9100.0
2010-11-02 10:10:00,66.11,66.11,65.99,66.04,23600.0,51.4247,51.4247,51.3314,51.3703,23600.0
2010-11-02 10:20:00,66.05,66.07,66.01,66.03,32900.0,51.3781,51.3936,51.3469,51.3625,32900.0
2010-11-02 10:30:00,66.03,66.04,65.92,65.98,35500.0,51.3625,51.3703,51.2769,51.3236,35500.0
2010-11-02 10:40:00,65.99,66.05,65.98,66.02,11000.0,51.3314,51.3781,51.3236,51.3547,11000.0
2010-11-02 10:50:00,66.03,66.05,65.98,66.01,16900.0,51.3625,51.3781,51.3236,51.3469,16900.0
2010-11-02 11:00:00,66.01,66.1,65.99,66.07,18200.0,51.3469,51.417,51.3314,51.3936,18200.0
2010-11-02 11:10:00,66.1,66.11,66.06,66.07,19200.0,51.417,51.4247,51.3858,51.3936,19200.0
2010-11-02 11:20:00,66.1,66.11,66.07,66.07,67600.0,51.417,51.4247,51.3936,51.3936,67600.0
2010-11-02 11:30:00,66.08,66.11,66.06,66.09,4900.0,51.4014,51.4247,51.3858,51.4092,4900.0
2010-11-02 11:40:00,66.09,66.09,66.04,66.06,12100.0,51.4092,51.4092,51.3703,51.3858,12100.0
2010-11-02 11:50:00,66.07,66.1,66.06,66.07,6000.0,51.3936,51.417,51.3858,51.3936,6000.0
2010-11-02 12:00:00,66.08,66.13,66.08,66.12,9800.0,51.4014,51.4403,51.4014,51.4325,9800.0
2010-11-02 12:10:00,66.12,66.13,66.09,66.12,4500.0,51.4325,51.4403,51.4092,51.4325,4500.0
2010-11-02 12:20:00,66.12,66.12,66.07,66.08,7900.0,51.4325,51.4325,51.3936,51.4014,7900.0
2010-11-02 12:30:00,66.08,66.11,66.06,66.11,4900.0,51.4014,51.4247,51.3858,51.4247,4900.0
2010-11-02 12:40:00,66.11,66.18,66.11,66.17,14000.0,51.4247,51.4792,51.4247,51.4714,14000.0
2010-11-02 12:50:00,66.19,66.19,66.17,66.19,2500.0,51.487,51.487,51.4714,51.487,2500.0
2010-11-02 13:00:00,66.18,66.21,66.17,66.21,16200.0,51.4792,51.5025,51.4714,51.5025,16200.0
2010-11-02 13:10:00,66.2,66.21,66.17,66.17,4700.0,51.4947,51.5025,51.4714,51.4714,4700.0
2010-11-02 13:20:00,66.17,66.19,66.17,66.19,3600.0,51.4714,51.487,51.4714,51.487,3600.0
2010-11-02 13:30:00,66.19,66.2,66.17,66.19,32100.0,51.487,51.4947,51.4714,51.487,32100.0
2010-11-02 13:40:00,66.18,66.27,66.18,66.24,14200.0,51.4792,51.5492,51.4792,51.5259,14200.0
2010-11-02 13:50:00,66.25,66.3,66.25,66.28,19100.0,51.5336,51.5725,51.5336,51.557,19100.0
2010-11-02 14:00:00,66.28,66.29,66.24,66.26,42900.0,51.557,51.5647,51.5259,51.5414,42900.0
2010-11-02 14:10:00,66.26,66.27,66.19,66.19,15300.0,51.5414,51.5492,51.487,51.487,15300.0
2010-11-02 14:20:00,66.19,66.22,66.17,66.22,5700.0,51.487,51.5103,51.4714,51.5103,5700.0
2010-11-02 14:30:00,66.21,66.21,66.15,66.16,22000.0,51.5025,51.5025,51.4558,51.4636,22000.0
2010-11-02 14:40:00,66.16,66.17,66.12,66.14,78600.0,51.4636,51.4714,51.4325,51.4481,78600.0
2010-11-02 14:50:00,66.14,66.18,66.14,66.16,10700.0,51.4481,51.4792,51.4481,51.4636,10700.0
2010-11-02 15:00:00,66.17,66.2,66.16,66.19,13900.0,51.4714,51.4947,51.4636,51.487,13900.0
2010-11-02 15:10:00,66.18,66.23,66.16,66.23,17000.0,51.4792,51.5181,51.4636,51.5181,17000.0
2010-11-02 15:20:00,66.22,66.22,66.18,66.19,21600.0,51.5103,51.5103,51.4792,51.487,21600.0
2010-11-02 15:30:00,66.18,66.19,66.14,66.16,23300.0,51.4792,51.487,51.4481,51.4636,23300.0
2010-11-02 15:40:00,66.15,66.18,66.12,66.18,9900.0,51.4558,51.4792,51.4325,51.4792,9900.0
2010-11-02 15:50:00,66.18,66.22,66.13,66.16,22800.0,51.4792,51.5103,51.4403,51.4636,22800.0
2010-11-03 09:30:00,66.23,66.32,66.21,66.23,28500.0,51.5181,51.5881,51.5025,51.5181,28500.0
2010-11-03 09:40:00,66.2,66.23,66.18,66.23,3100.0,51.4947,51.5181,51.4792,51.5181,3100.0
2010-11-03 09:50:00,66.21,66.23,66.2,66.23,3600.0,51.5025,51.5181,51.4947,51.5181,3600.0
2010-11-03 10:00:00,66.24,66.26,66.17,66.25,25400.0,51.5259,51.5414,51.4714,51.5336,25400.0
2010-11-03 10:10:00,66.28,66.3,66.26,66.26,5500.0,51.557,51.5725,51.5414,51.5414,5500.0
2010-11-03 10:20:00,66.25,66.28,66.24,66.24,3000.0,51.5336,51.557,51.5259,51.5259,3000.0
2010-11-03 10:30:00,66.24,66.29,66.23,66.27,5900.0,51.5259,51.5647,51.5181,51.5492,5900.0
2010-11-03 10:40:00,66.26,66.26,66.1,66.11,5000.0,51.5414,51.5414,51.417,51.4247,5000.0
2010-11-03 10:50:00,66.13,66.17,66.12,66.12,4600.0,51.4403,51.4714,51.4325,51.4325,4600.0
2010-11-03 11:00:00,66.13,66.13,66.07,66.07,4600.0,51.4403,51.4403,51.3936,51.3936,4600.0
2010-11-03 11:10:00,66.06,66.06,65.96,65.97,10200.0,51.3858,51.3858,51.3081,51.3158,10200.0
2010-11-03 11:20:00,65.97,66.0,65.94,65.98,14100.0,51.3158,51.3392,51.2925,51.3236,14100.0
2010-11-03 11:30:00,65.98,66.05,65.97,66.05,10100.0,51.3236,51.3781,51.3158,51.3781,10100.0
2010-11-03 11:40:00,66.06,66.07,66.0,66.01,4400.0,51.3858,51.3936,51.3392,51.3469,4400.0
2010-11-03 11:50:00,66.03,66.03,65.99,66.01,2200.0,51.3625,51.3625,51.3314,51.3469,2200.0
2010-11-03 12:00:00,66.0,66.0,65.88,65.93,5900.0,51.3392,51.3392,51.2458,51.2847,5900.0
2010-11-03 12:10:00,65.93,65.95,65.93,65.93,6900.0,51.2847,51.3003,51.2847,51.2847,6900.0
2010-11-03 12:20:00,65.95,65.95,65.91,65.94,3500.0,51.3003,51.3003,51.2692,51.2925,3500.0
2010-11-03 12:30:00,65.95,66.01,65.94,65.95,8400.0,51.3003,51.3469,51.2925,51.3003,8400.0
2010-11-03 12:40:00,65.97,65.97,65.94,65.95,1500.0,51.3158,51.3158,51.2925,51.3003,1500.0
2010-11-03 12:50:00,65.97,65.99,65.95,65.97,2700.0,51.3158,51.3314,51.3003,51.3158,2700.0
2010-11-03 13:00:00,65.97,66.07,65.97,66.03,3500.0,51.3158,51.3936,51.3158,51.3625,3500.0
2010-11-03 13:10:00,66.02,66.03,65.99,65.99,5200.0,51.3547,51.3625,51.3314,51.3314,5200.0
2010-11-03 13:20:00,65.97,65.99,65.97,65.97,1500.0,51.3158,51.3314,51.3158,51.3158,1500.0
2010-11-03 13:30:00,65.99,66.0,65.98,65.98,20000.0,51.3314,51.3392,51.3236,51.3236,20000.0
2010-11-03 13:40:00,65.96,66.0,65.94,66.0,19500.0,51.3081,51.3392,51.2925,51.3392,19500.0
2010-11-03 13:50:00,66.0,66.02,65.98,65.99,126000.0,51.3392,51.3547,51.3236,51.3314,126000.0
2010-11-03 14:00:00,66.0,66.1,66.0,66.06,29500.0,51.3392,51.417,51.3392,51.3858,29500.0
2010-11-03 14:10:00,66.04,66.25,65.79,66.17,122900.0,51.3703,51.5336,51.1758,51.4714,122900.0
2010-11-03 14:20:00,66.14,66.35,65.7,65.79,241300.0,51.4481,51.6114,51.1058,51.1758,241300.0
2010-11-03 14:30:00,65.77,65.99,65.6,65.97,183100.0,51.1603,51.3314,51.028,51.3158,183100.0
2010-11-03 14:40:00,65.95,66.11,65.87,66.09,34200.0,51.3003,51.4247,51.238,51.4092,34200.0
2010-11-03 14:50:00,66.12,66.32,66.11,66.28,32900.0,51.4325,51.5881,51.4247,51.557,32900.0
2010-11-03 15:00:00,66.26,66.4,66.21,66.35,76500.0,51.5414,51.6503,51.5025,51.6114,76500.0
2010-11-03 15:10:00,66.38,66.43,66.33,66.36,30800.0,51.6348,51.6736,51.5959,51.6192,30800.0
2010-11-03 15:20:00,66.36,66.36,66.27,66.3,20400.0,51.6192,51.6192,51.5492,51.5725,20400.0
2010-11-03 15:30:00,66.29,66.31,66.2,66.23,20000.0,51.5647,51.5803,51.4947,51.5181,20000.0
2010-11-03 15:40:00,66.23,66.3,66.18,66.28,7000.0,51.5181,51.5725,51.4792,51.557,7000.0
2010-11-03 15:50:00,66.29,66.41,66.25,66.4,26900.0,51.5647,51.6581,51.5336,51.6503,26900.0
2010-11-04 09:30:00,67.12,67.17,67.07,67.17,22400.0,52.2104,52.2493,52.1715,52.2493,22400.0
2010-11-04 09:40:00,67.23,67.27,67.19,67.21,51600.0,52.2959,52.3271,52.2648,52.2804,51600.0
2010-11-04 09:50:00,67.21,67.25,67.2,67.21,16800.0,52.2804,52.3115,52.2726,52.2804,16800.0
2010-11-04 10:00:00,67.23,67.23,67.08,67.09,9700.0,52.2959,52.2959,52.1793,52.187,9700.0
2010-11-04 10:10:00,67.1,67.17,67.1,67.17,13400.0,52.1948,52.2493,52.1948,52.2493,13400.0
2010-11-04 10:20:00,67.18,67.32,67.18,67.31,16300.0,52.257,52.3659,52.257,52.3582,16300.0
2010-11-04 10:30:00,67.3,67.3,67.26,67.27,8900.0,52.3504,52.3504,52.3193,52.3271,8900.0
2010-11-04 10:40:00,67.29,67.29,67.25,67.27,10600.0,52.3426,52.3426,52.3115,52.3271,10600.0
2010-11-04 10:50:00,67.27,67.42,67.27,67.41,6200.0,52.3271,52.4437,52.3271,52.436,6200.0
2010-11-04 11:00:00,67.43,67.5,67.43,67.43,14200.0,52.4515,52.506,52.4515,52.4515,14200.0
2010-11-04 11:10:00,67.44,67.45,67.39,67.41,9100.0,52.4593,52.4671,52.4204,52.436,9100.0
2010-11-04 11:20:00,67.42,67.43,67.35,67.38,19900.0,52.4437,52.4515,52.3893,52.4126,19900.0
2010-11-04 11:30:00,67.39,67.42,67.39,67.4,3100.0,52.4204,52.4437,52.4204,52.4282,3100.0
2010-11-04 11:40:00,67.41,67.42,67.35,67.35,5600.0,52.436,52.4437,52.3893,52.3893,5600.0
2010-11-04 11:50:00,67.35,67.39,67.34,67.34,14200.0,52.3893,52.4204,52.3815,52.3815,14200.0
2010-11-04 12:00:00,67.34,67.35,67.31,67.34,5500.0,52.3815,52.3893,52.3582,52.3815,5500.0
2010-11-04 12:10:00,67.35,67.39,67.35,67.39,4100.0,52.3893,52.4204,52.3893,52.4204,4100.0
2010-11-04 12:20:00,67.38,67.43,67.38,67.39,6400.0,52.4126,52.4515,52.4126,52.4204,6400.0
2010-11-04 12:30:00,67.39,67.45,67.39,67.44,20400.0,52.4204,52.4671,52.4204,52.4593,20400.0
2010-11-04 12:40:00,67.43,67.45,67.39,67.4,5400.0,52.4515,52.4671,52.4204,52.4282,5400.0
2010-11-04 12:50:00,67.37,67.43,67.37,67.43,4500.0,52.4048,52.4515,52.4048,52.4515,4500.0
2010-11-04 13:00:00,67.43,67.46,67.43,67.45,1100.0,52.4515,52.4748,52.4515,52.4671,1100.0
2010-11-04 13:10:00,67.46,67.46,67.42,67.44,3800.0,52.4748,52.4748,52.4437,52.4593,3800.0
2010-11-04 13:20:00,67.44,67.47,67.42,67.46,2500.0,52.4593,52.4826,52.4437,52.4748,2500.0
2010-11-04 13:30:00,67.48,67.49,67.39,67.39,5800.0,52.4904,52.4982,52.4204,52.4204,5800.0
2010-11-04 13:40:00,67.41,67.42,67.38,67.42,4400.0,52.436,52.4437,52.4126,52.4437,4400.0
2010-11-04 13:50:00,67.43,67.44,67.39,67.39,10800.0,52.4515,52.4593,52.4204,52.4204,10800.0
2010-11-04 14:00:00,67.38,67.41,67.34,67.36,5100.0,52.4126,52.436,52.3815,52.3971,5100.0
2010-11-04 14:10:00,67.35,67.41,67.35,67.4,7000.0,52.3893,52.436,52.3893,52.4282,7000.0
2010-11-04 14:20:00,67.43,67.45,67.4,67.42,9600.0,52.4515,52.4671,52.4282,52.4437,9600.0
2010-11-04 14:30:00,67.43,67.53,67.43,67.53,5200.0,52.4515,52.5293,52.4515,52.5293,5200.0
2010-11-04 14:40:00,67.52,67.52,67.43,67.43,7100.0,52.5215,52.5215,52.4515,52.4515,7100.0
2010-11-04 14:50:00,67.45,67.46,67.44,67.45,1600.0,52.4671,52.4748,52.4593,52.4671,1600.0
2010-11-04 15:00:00,67.45,67.5,67.45,67.49,3800.0,52.4671,52.506,52.4671,52.4982,3800.0
2010-11-04 15:10:00,67.48,67.53,67.46,67.46,9300.0,52.4904,52.5293,52.4748,52.4748,9300.0
2010-11-04 15:20:00,67.46,67.63,67.46,67.63,21000.0,52.4748,52.6071,52.4748,52.6071,21000.0
2010-11-04 15:30:00,67.62,67.64,67.56,67.61,14400.0,52.5993,52.6149,52.5526,52.5915,14400.0
2010-11-04 15:40:00,67.59,67.63,67.53,67.58,46000.0,52.576,52.6071,52.5293,52.5682,46000.0
2010-11-04 15:50:00,67.58,67.7,67.58,67.67,24400.0,52.5682,52.6615,52.5682,52.6382,24400.0
2010-11-05 09:30:00,67.74,67.8,67.64,67.8,27000.0,52.6927,52.7393,52.6149,52.7393,27000.0
2010-11-05 09:40:00,67.83,67.86,67.7,67.71,37100.0,52.7627,52.786,52.6615,52.6693,37100.0
2010-11-05 09:50:00,67.72,67.8,67.68,67.77,49200.0,52.6771,52.7393,52.646,52.716,49200.0
2010-11-05 10:00:00,67.77,67.85,67.73,67.83,23600.0,52.716,52.7782,52.6849,52.7627,23600.0
2010-11-05 10:10:00,67.84,67.88,67.81,67.86,20400.0,52.7704,52.8016,52.7471,52.786,20400.0
2010-11-05 10:20:00,67.85,67.95,67.84,67.92,34800.0,52.7782,52.856,52.7704,52.8327,34800.0
2010-11-05 10:30:00,67.93,68.02,67.93,68.0,15300.0,52.8404,52.9105,52.8404,52.8949,15300.0
2010-11-05 10:40:00,67.98,68.01,67.96,68.0,20200.0,52.8793,52.9027,52.8638,52.8949,20200.0
2010-11-05 10:50:00,68.0,68.04,67.99,67.99,17100.0,52.8949,52.926,52.8871,52.8871,17100.0
2010-11-05 11:00:00,67.99,68.01,67.94,67.98,19100.0,52.8871,52.9027,52.8482,52.8793,19100.0
2010-11-05 11:10:00,67.98,67.98,67.93,67.95,10800.0,52.8793,52.8793,52.8404,52.856,10800.0
2010-11-05 11:20:00,67.95,67.97,67.91,67.95,20200.0,52.856,52.8716,52.8249,52.856,20200.0
2010-11-05 11:30:00,67.94,67.95,67.88,67.89,74100.0,52.8482,52.856,52.8016,52.8093,74100.0
2010-11-05 11:40:00,67.87,67.87,67.78,67.81,21600.0,52.7938,52.7938,52.7238,52.7471,21600.0
2010-11-05 11:50:00,67.8,67.82,67.69,67.71,19800.0,52.7393,52.7549,52.6538,52.6693,19800.0
2010-11-05 12:00:00,67.7,67.73,67.66,67.72,14800.0,52.6615,52.6849,52.6304,52.6771,14800.0
2010-11-05 12:10:00,67.74,67.79,67.73,67.75,23700.0,52.6927,52.7315,52.6849,52.7004,23700.0
2010-11-05 12:20:00,67.75,67.75,67.71,67.71,27000.0,52.7004,52.7004,52.6693,52.6693,27000.0
2010-11-05 12:30:00,67.71,67.84,67.69,67.84,29400.0,52.6693,52.7704,52.6538,52.7704,29400.0
2010-11-05 12:40:00,67.84,67.85,67.81,67.81,9300.0,52.7704,52.7782,52.7471,52.7471,9300.0
2010-11-05 12:50:00,67.82,67.83,67.76,67.81,11300.0,52.7549,52.7627,52.7082,52.7471,11300.0
2010-11-05 13:00:00,67.82,67.88,67.82,67.88,13400.0,52.7549,52.8016,52.7549,52.8016,13400.0
2010-11-05 13:10:00,67.88,67.89,67.86,67.88,2800.0,52.8016,52.8093,52.786,52.8016,2800.0
2010-11-05 13:20:00,67.87,67.88,67.85,67.87,5200.0,52.7938,52.8016,52.7782,52.7938,5200.0
2010-11-05 13:30:00,67.87,67.88,67.83,67.86,13800.0,52.7938,52.8016,52.7627,52.786,13800.0
2010-11-05 13:40:00,67.86,67.87,67.84,67.84,6500.0,52.786,52.7938,52.7704,52.7704,6500.0
2010-11-05 13:50:00,67.83,67.86,67.83,67.85,6900.0,52.7627,52.786,52.7627,52.7782,6900.0
2010-11-05 14:00:00,67.86,67.87,67.8,67.82,3300.0,52.786,52.7938,52.7393,52.7549,3300.0
2010-11-05 14:10:00,67.8,67.8,67.69,67.69,26700.0,52.7393,52.7393,52.6538,52.6538,26700.0
2010-11-05 14:20:00,67.7,67.74,67.67,67.71,46100.0,52.6615,52.6927,52.6382,52.6693,46100.0
2010-11-05 14:30:00,67.72,67.79,67.72,67.79,9300.0,52.6771,52.7315,52.6771,52.7315,9300.0
2010-11-05 14:40:00,67.77,67.78,67.72,67.75,45600.0,52.716,52.7238,52.6771,52.7004,45600.0
2010-11-05 14:50:00,67.76,67.77,67.73,67.74,6700.0,52.7082,52.716,52.6849,52.6927,6700.0
2010-11-05 15:00:00,67.75,67.77,67.74,67.76,7200.0,52.7004,52.716,52.6927,52.7082,7200.0
2010-11-05 15:10:00,67.75,67.75,67.69,67.72,20500.0,52.7004,52.7004,52.6538,52.6771,20500.0
2010-11-05 15:20:00,67.71,67.77,67.69,67.77,17200.0,52.6693,52.716,52.6538,52.716,17200.0
2010-11-05 15:30:00,67.78,67.81,67.74,67.74,16800.0,52.7238,52.7471,52.6927,52.6927,16800.0
2010-11-05 15:40:00,67.73,67.9,67.7,67.87,88900.0,52.6849,52.8171,52.6615,52.7938,88900.0
2010-11-05 15:50:00,67.89,67.97,67.88,67.95,81800.0,52.8093,52.8716,52.8016,52.856,81800.0
2010-11-08 09:30:00,67.75,67.77,67.68,67.74,27200.0,52.7004,52.716,52.646,52.6927,27200.0
2010-11-08 09:40:00,67.76,67.79,67.61,67.62,31900.0,52.7082,52.7315,52.5915,52.5993,31900.0
2010-11-08 09:50:00,67.61,67.63,67.57,67.59,15500.0,52.5915,52.6071,52.5604,52.576,15500.0
2010-11-08 10:00:00,67.59,67.69,67.54,67.63,30700.0,52.576,52.6538,52.5371,52.6071,30700.0
2010-11-08 10:10:00,67.63,67.74,67.6,67.7,25700.0,52.6071,52.6927,52.5838,52.6615,25700.0
2010-11-08 10:20:00,67.72,67.75,67.67,67.72,10100.0,52.6771,52.7004,52.6382,52.6771,10100.0
2010-11-08 10:30:00,67.73,67.73,67.65,67.69,14300.0,52.6849,52.6849,52.6226,52.6538,14300.0
2010-11-08 10:40:00,67.67,67.76,67.67,67.75,17000.0,52.6382,52.7082,52.6382,52.7004,17000.0
2010-11-08 10:50:00,67.74,67.74,67.59,67.59,18400.0,52.6927,52.6927,52.576,52.576,18400.0
2010-11-08 11:00:00,67.59,67.6,67.52,67.59,30900.0,52.576,52.5838,52.5215,52.576,30900.0
2010-11-08 11:10:00,67.59,67.63,67.57,67.62,26000.0,52.576,52.6071,52.5604,52.5993,26000.0
2010-11-08 11:20:00,67.62,67.68,67.6,67.65,3300.0,52.5993,52.646,52.5838,52.6226,3300.0
2010-11-08 11:30:00,67.67,67.71,67.67,67.67,6600.0,52.6382,52.6693,52.6382,52.6382,6600.0
2010-11-08 11:40:00,67.66,67.69,67.66,67.67,5400.0,52.6304,52.6538,52.6304,52.6382,5400.0
2010-11-08 11:50:00,67.67,67.78,67.67,67.74,8200.0,52.6382,52.7238,52.6382,52.6927,8200.0
2010-11-08 12:00:00,67.74,67.77,67.72,67.73,5200.0,52.6927,52.716,52.6771,52.6849,5200.0
2010-11-08 12:10:00,67.73,67.76,67.72,67.76,4600.0,52.6849,52.7082,52.6771,52.7082,4600.0
2010-11-08 12:20:00,67.76,67.85,67.76,67.81,16100.0,52.7082,52.7782,52.7082,52.7471,16100.0
2010-11-08 12:30:00,67.82,67.83,67.77,67.77,2700.0,52.7549,52.7627,52.716,52.716,2700.0
2010-11-08 12:40:00,67.79,67.81,67.77,67.77,3700.0,52.7315,52.7471,52.716,52.716,3700.0
2010-11-08 12:50:00,67.77,67.81,67.76,67.81,4500.0,52.716,52.7471,52.7082,52.7471,4500.0
2010-11-08 13:00:00,67.79,67.81,67.79,67.79,6000.0,52.7315,52.7471,52.7315,52.7315,6000.0
2010-11-08 13:10:00,67.8,67.84,67.79,67.82,9900.0,52.7393,52.7704,52.7315,52.7549,9900.0
2010-11-08 13:20:00,67.81,67.88,67.81,67.82,4400.0,52.7471,52.8016,52.7471,52.7549,4400.0
2010-11-08 13:30:00,67.83,67.83,67.78,67.78,5200.0,52.7627,52.7627,52.7238,52.7238,5200.0
2010-11-08 13:40:00,67.78,67.78,67.73,67.78,4400.0,52.7238,52.7238,52.6849,52.7238,4400.0
2010-11-08 13:50:00,67.77,67.79,67.76,67.79,3100.0,52.716,52.7315,52.7082,52.7315,3100.0
2010-11-08 14:00:00,67.77,67.85,67.77,67.85,10100.0,52.716,52.7782,52.716,52.7782,10100.0
2010-11-08 14:10:00,67.82,67.87,67.82,67.87,3100.0,52.7549,52.7938,52.7549,52.7938,3100.0
2010-11-08 14:20:00,67.85,67.88,67.85,67.85,5800.0,52.7782,52.8016,52.7782,52.7782,5800.0
2010-11-08 14:30:00,67.85,67.85,67.75,67.78,21900.0,52.7782,52.7782,52.7004,52.7238,21900.0
2010-11-08 14:40:00,67.78,67.83,67.78,67.79,7600.0,52.7238,52.7627,52.7238,52.7315,7600.0
2010-11-08 14:50:00,67.79,67.79,67.75,67.76,4000.0,52.7315,52.7315,52.7004,52.7082,4000.0
2010-11-08 15:00:00,67.8,67.82,67.77,67.77,14000.0,52.7393,52.7549,52.716,52.716,14000.0
2010-11-08 15:10:00,67.75,67.81,67.75,67.8,21600.0,52.7004,52.7471,52.7004,52.7393,21600.0
2010-11-08 15:20:00,67.85,67.86,67.84,67.84,2600.0,52.7782,52.786,52.7704,52.7704,2600.0
2010-11-08 15:30:00,67.84,67.9,67.84,67.86,11600.0,52.7704,52.8171,52.7704,52.786,11600.0
2010-11-08 15:40:00,67.85,67.92,67.81,67.83,54400.0,52.7782,52.8327,52.7471,52.7627,54400.0
2010-11-08 15:50:00,67.84,67.84,67.75,67.84,31600.0,52.7704,52.7704,52.7004,52.7704,31600.0
2010-11-09 09:30:00,68.03,68.03,67.83,67.85,17800.0,52.9182,52.9182,52.7627,52.7782,17800.0
2010-11-09 09:40:00,67.84,67.9,67.8,67.89,10200.0,52.7704,52.8171,52.7393,52.8093,10200.0
2010-11-09 09:50:00,67.88,67.91,67.83,67.91,29800.0,52.8016,52.8249,52.7627,52.8249,29800.0
2010-11-09 10:00:00,67.93,68.04,67.92,67.97,28400.0,52.8404,52.926,52.8327,52.8716,28400.0
2010-11-09 10:10:00,67.98,68.06,67.98,68.01,15700.0,52.8793,52.9416,52.8793,52.9027,15700.0
2010-11-09 10:20:00,68.02,68.11,68.01,68.04,10400.0,52.9105,52.9805,52.9027,52.926,10400.0
2010-11-09 10:30:00,68.04,68.04,67.93,67.95,9700.0,52.926,52.926,52.8404,52.856,9700.0
2010-11-09 10:40:00,67.94,67.95,67.86,67.91,8400.0,52.8482,52.856,52.786,52.8249,8400.0
2010-11-09 10:50:00,67.89,67.94,67.86,67.92,4300.0,52.8093,52.8482,52.786,52.8327,4300.0
2010-11-09 11:00:00,67.91,67.94,67.84,67.84,9500.0,52.8249,52.8482,52.7704,52.7704,9500.0
2010-11-09 11:10:00,67.84,67.89,67.81,67.87,7600.0,52.7704,52.8093,52.7471,52.7938,7600.0
2010-11-09 11:20:00,67.86,67.89,67.83,67.86,6500.0,52.786,52.8093,52.7627,52.786,6500.0
2010-11-09 11:30:00,67.87,67.88,67.83,67.87,4900.0,52.7938,52.8016,52.7627,52.7938,4900.0
2010-11-09 11:40:00,67.87,67.88,67.86,67.87,6200.0,52.7938,52.8016,52.786,52.7938,6200.0
2010-11-09 11:50:00,67.85,67.87,67.67,67.67,10600.0,52.7782,52.7938,52.6382,52.6382,10600.0
2010-11-09 12:00:00,67.7,67.7,67.69,67.7,1200.0,52.6615,52.6615,52.6538,52.6615,1200.0
2010-11-09 12:10:00,67.72,67.73,67.71,67.73,2000.0,52.6771,52.6849,52.6693,52.6849,2000.0
2010-11-09 12:20:00,67.71,67.71,67.68,67.71,700.0,52.6693,52.6693,52.646,52.6693,700.0
2010-11-09 12:30:00,67.72,67.74,67.67,67.68,5300.0,52.6771,52.6927,52.6382,52.646,5300.0
2010-11-09 12:40:00,67.69,67.69,67.65,67.65,5500.0,52.6538,52.6538,52.6226,52.6226,5500.0
2010-11-09 12:50:00,67.66,67.7,67.66,67.69,9800.0,52.6304,52.6615,52.6304,52.6538,9800.0
2010-11-09 13:00:00,67.72,67.77,67.72,67.76,2300.0,52.6771,52.716,52.6771,52.7082,2300.0
2010-11-09 13:10:00,67.77,67.81,67.7,67.71,5500.0,52.716,52.7471,52.6615,52.6693,5500.0
2010-11-09 13:20:00,67.71,67.71,67.6,67.62,15500.0,52.6693,52.6693,52.5838,52.5993,15500.0
2010-11-09 13:30:00,67.59,67.65,67.51,67.51,14900.0,52.576,52.6226,52.5137,52.5137,14900.0
2010-11-09 13:40:00,67.51,67.52,67.41,67.44,11400.0,52.5137,52.5215,52.436,52.4593,11400.0
2010-11-09 13:50:00,67.45,67.5,67.43,67.48,22200.0,52.4671,52.506,52.4515,52.4904,22200.0
2010-11-09 14:00:00,67.49,67.53,67.48,67.53,8200.0,52.4982,52.5293,52.4904,52.5293,8200.0
2010-11-09 14:10:00,67.52,67.62,67.51,67.56,66900.0,52.5215,52.5993,52.5137,52.5526,66900.0
2010-11-09 14:20:00,67.51,67.57,67.51,67.57,7000.0,52.5137,52.5604,52.5137,52.5604,7000.0
2010-11-09 14:30:00,67.57,67.63,67.57,67.63,8900.0,52.5604,52.6071,52.5604,52.6071,8900.0
2010-11-09 14:40:00,67.6,67.65,67.59,67.65,11000.0,52.5838,52.6226,52.576,52.6226,11000.0
2010-11-09 14:50:00,67.61,67.64,67.56,67.59,9600.0,52.5915,52.6149,52.5526,52.576,9600.0
2010-11-09 15:00:00,67.58,67.58,67.45,67.49,27000.0,52.5682,52.5682,52.4671,52.4982,27000.0
2010-11-09 15:10:00,67.44,67.47,67.39,67.45,11900.0,52.4593,52.4826,52.4204,52.4671,11900.0
2010-11-09 15:20:00,67.44,67.44,67.36,67.41,17600.0,52.4593,52.4593,52.3971,52.436,17600.0
2010-11-09 15:30:00,67.37,67.43,67.26,67.27,19900.0,52.4048,52.4515,52.3193,52.3271,19900.0
2010-11-09 15:40:00,67.27,67.31,67.06,67.08,67800.0,52.3271,52.3582,52.1637,52.1793,67800.0
2010-11-09 15:50:00,67.09,67.33,67.09,67.32,33200.0,52.187,52.3737,52.187,52.3659,33200.0
2010-11-10 09:30:00,67.32,67.37,67.19,67.25,28500.0,52.3659,52.4048,52.2648,52.3115,28500.0
2010-11-10 09:40:00,67.22,67.24,67.13,67.13,60000.0,52.2882,52.3037,52.2182,52.2182,60000.0
2010-11-10 09:50:00,67.09,67.12,66.95,66.97,18900.0,52.187,52.2104,52.0781,52.0937,18900.0
2010-11-10 10:00:00,67.0,67.04,66.82,66.92,13600.0,52.117,52.1481,51.977,52.0548,13600.0
2010-11-10 10:10:00,66.89,67.0,66.87,66.94,10700.0,52.0315,52.117,52.0159,52.0704,10700.0
2010-11-10 10:20:00,66.92,66.98,66.88,66.88,7900.0,52.0548,52.1015,52.0237,52.0237,7900.0
2010-11-10 10:30:00,66.89,67.06,66.88,67.06,13600.0,52.0315,52.1637,52.0237,52.1637,13600.0
2010-11-10 10:40:00,67.04,67.09,66.95,66.95,6200.0,52.1481,52.187,52.0781,52.0781,6200.0
2010-11-10 10:50:00,66.97,67.06,66.92,67.06,7100.0,52.0937,52.1637,52.0548,52.1637,7100.0
2010-11-10 11:00:00,67.04,67.11,66.98,66.98,24400.0,52.1481,52.2026,52.1015,52.1015,24400.0
2010-11-10 11:10:00,66.97,67.02,66.97,66.99,6000.0,52.0937,52.1326,52.0937,52.1093,6000.0
2010-11-10 11:20:00,67.03,67.13,67.02,67.12,9100.0,52.1404,52.2182,52.1326,52.2104,9100.0
2010-11-10 11:30:00,67.14,67.23,67.13,67.22,9900.0,52.2259,52.2959,52.2182,52.2882,9900.0
2010-11-10 11:40:00,67.21,67.24,67.19,67.23,6000.0,52.2804,52.3037,52.2648,52.2959,6000.0
2010-11-10 11:50:00,67.23,67.37,67.23,67.35,4500.0,52.2959,52.4048,52.2959,52.3893,4500.0
2010-11-10 12:00:00,67.34,67.39,67.31,67.31,4000.0,52.3815,52.4204,52.3582,52.3582,4000.0
2010-11-10 12:10:00,67.29,67.31,67.26,67.26,3300.0,52.3426,52.3582,52.3193,52.3193,3300.0
2010-11-10 12:20:00,67.25,67.26,67.2,67.25,2700.0,52.3115,52.3193,52.2726,52.3115,2700.0
2010-11-10 12:30:00,67.26,67.31,67.25,67.25,4000.0,52.3193,52.3582,52.3115,52.3115,4000.0
2010-11-10 12:40:00,67.28,67.28,67.22,67.28,4900.0,52.3348,52.3348,52.2882,52.3348,4900.0
2010-11-10 12:50:00,67.26,67.32,67.24,67.27,3100.0,52.3193,52.3659,52.3037,52.3271,3100.0
2010-11-10 13:00:00,67.26,67.29,67.15,67.29,11000.0,52.3193,52.3426,52.2337,52.3426,11000.0
2010-11-10 13:10:00,67.3,67.43,67.28,67.42,4900.0,52.3504,52.4515,52.3348,52.4437,4900.0
2010-11-10 13:20:00,67.43,67.5,67.42,67.47,17700.0,52.4515,52.506,52.4437,52.4826,17700.0
2010-11-10 13:30:00,67.46,67.5,67.42,67.45,4600.0,52.4748,52.506,52.4437,52.4671,4600.0
2010-11-10 13:40:00,67.42,67.42,67.39,67.41,29500.0,52.4437,52.4437,52.4204,52.436,29500.0
2010-11-10 13:50:00,67.41,67.48,67.38,67.44,6300.0,52.436,52.4904,52.4126,52.4593,6300.0
2010-11-10 14:00:00,67.46,67.64,67.45,67.64,29300.0,52.4748,52.6149,52.4671,52.6149,29300.0
2010-11-10 14:10:00,67.61,67.61,67.56,67.58,7200.0,52.5915,52.5915,52.5526,52.5682,7200.0
2010-11-10 14:20:00,67.57,67.57,67.47,67.57,10800.0,52.5604,52.5604,52.4826,52.5604,10800.0
2010-11-10 14:30:00,67.58,67.58,67.51,67.54,8800.0,52.5682,52.5682,52.5137,52.5371,8800.0
2010-11-10 14:40:00,67.53,67.56,67.5,67.52,5600.0,52.5293,52.5526,52.506,52.5215,5600.0
2010-11-10 14:50:00,67.5,67.57,67.5,67.57,30800.0,52.506,52.5604,52.506,52.5604,30800.0
2010-11-10 15:00:00,67.58,67.58,67.47,67.47,4600.0,52.5682,52.5682,52.4826,52.4826,4600.0
2010-11-10 15:10:00,67.49,67.56,67.46,67.49,13500.0,52.4982,52.5526,52.4748,52.4982,13500.0
2010-11-10 15:20:00,67.53,67.57,67.48,67.54,6300.0,52.5293,52.5604,52.4904,52.5371,6300.0
2010-11-10 15:30:00,67.54,67.6,67.5,67.53,6500.0,52.5371,52.5838,52.506,52.5293,6500.0
2010-11-10 15:40:00,67.52,67.58,67.5,67.57,34000.0,52.5215,52.5682,52.506,52.5604,34000.0
2010-11-10 15:50:00,67.57,67.64,67.55,67.64,35100.0,52.5604,52.6149,52.5449,52.6149,35100.0
2010-11-11 09:30:00,67.03,67.1,66.94,67.1,21800.0,52.1404,52.1948,52.0704,52.1948,21800.0
2010-11-11 09:40:00,67.06,67.06,66.87,66.98,209800.0,52.1637,52.1637,52.0159,52.1015,209800.0
2010-11-11 09:50:00,66.98,67.07,66.91,67.07,9600.0,52.1015,52.1715,52.047,52.1715,9600.0
2010-11-11 10:00:00,67.04,67.17,67.0,67.17,10800.0,52.1481,52.2493,52.117,52.2493,10800.0
2010-11-11 10:10:00,67.17,67.24,67.13,67.24,11900.0,52.2493,52.3037,52.2182,52.3037,11900.0
2010-11-11 10:20:00,67.23,67.24,67.17,67.17,6400.0,52.2959,52.3037,52.2493,52.2493,6400.0
2010-11-11 10:30:00,67.14,67.16,67.06,67.08,7000.0,52.2259,52.2415,52.1637,52.1793,7000.0
2010-11-11 10:40:00,67.06,67.14,67.05,67.05,26800.0,52.1637,52.2259,52.1559,52.1559,26800.0
2010-11-11 10:50:00,67.03,67.18,67.01,67.16,7300.0,52.1404,52.257,52.1248,52.2415,7300.0
2010-11-11 11:00:00,67.17,67.2,67.03,67.03,14700.0,52.2493,52.2726,52.1404,52.1404,14700.0
2010-11-11 11:10:00,67.08,67.13,67.04,67.13,28000.0,52.1793,52.2182,52.1481,52.2182,28000.0
2010-11-11 11:20:00,67.14,67.15,67.01,67.05,48100.0,52.2259,52.2337,52.1248,52.1559,48100.0
2010-11-11 11:30:00,67.04,67.16,67.04,67.13,6700.0,52.1481,52.2415,52.1481,52.2182,6700.0
2010-11-11 11:40:00,67.13,67.2,67.07,67.17,17300.0,52.2182,52.2726,52.1715,52.2493,17300.0
2010-11-11 11:50:00,67.17,67.2,67.16,67.17,12300.0,52.2493,52.2726,52.2415,52.2493,12300.0
2010-11-11 12:00:00,67.16,67.24,67.16,67.19,13300.0,52.2415,52.3037,52.2415,52.2648,13300.0
2010-11-11 12:10:00,67.2,67.27,67.19,67.26,4900.0,52.2726,52.3271,52.2648,52.3193,4900.0
2010-11-11 12:20:00,67.25,67.26,67.19,67.21,4000.0,52.3115,52.3193,52.2648,52.2804,4000.0
2010-11-11 12:30:00,67.25,67.26,67.19,67.22,7000.0,52.3115,52.3193,52.2648,52.2882,7000.0
2010-11-11 12:40:00,67.21,67.24,67.2,67.22,6300.0,52.2804,52.3037,52.2726,52.2882,6300.0
2010-11-11 12:50:00,67.22,67.23,67.17,67.2,8600.0,52.2882,52.2959,52.2493,52.2726,8600.0
2010-11-11 13:00:00,67.19,67.22,67.14,67.2,5200.0,52.2648,52.2882,52.2259,52.2726,5200.0
2010-11-11 13:10:00,67.2,67.28,67.2,67.23,7300.0,52.2726,52.3348,52.2726,52.2959,7300.0
2010-11-11 13:20:00,67.25,67.26,67.22,67.23,20500.0,52.3115,52.3193,52.2882,52.2959,20500.0
2010-11-11 13:30:00,67.24,67.3,67.22,67.29,9300.0,52.3037,52.3504,52.2882,52.3426,9300.0
2010-11-11 13:40:00,67.33,67.37,67.33,67.36,2200.0,52.3737,52.4048,52.3737,52.3971,2200.0
2010-11-11 13:50:00,67.38,67.38,67.34,67.38,5200.0,52.4126,52.4126,52.3815,52.4126,5200.0
2010-11-11 14:00:00,67.34,67.34,67.33,67.33,1200.0,52.3815,52.3815,52.3737,52.3737,1200.0
2010-11-11 14:10:00,67.38,67.44,67.38,67.44,600.0,52.4126,52.4593,52.4126,52.4593,600.0
2010-11-11 14:20:00,67.43,67.43,67.41,67.42,2100.0,52.4515,52.4515,52.436,52.4437,2100.0
2010-11-11 14:30:00,67.44,67.52,67.44,67.49,13500.0,52.4593,52.5215,52.4593,52.4982,13500.0
2010-11-11 14:40:00,67.46,67.47,67.45,67.45,7700.0,52.4748,52.4826,52.4671,52.4671,7700.0
2010-11-11 14:50:00,67.42,67.42,67.35,67.4,13400.0,52.4437,52.4437,52.3893,52.4282,13400.0
2010-11-11 15:00:00,67.4,67.42,67.35,67.42,25300.0,52.4282,52.4437,52.3893,52.4437,25300.0
2010-11-11 15:10:00,67.41,67.45,67.4,67.42,10400.0,52.436,52.4671,52.4282,52.4437,10400.0
2010-11-11 15:20:00,67.42,67.43,67.33,67.4,12200.0,52.4437,52.4515,52.3737,52.4282,12200.0
2010-11-11 15:30:00,67.39,67.39,67.24,67.3,9500.0,52.4204,52.4204,52.3037,52.3504,9500.0
2010-11-11 15:40:00,67.31,67.37,67.26,67.32,19400.0,52.3582,52.4048,52.3193,52.3659,19400.0
2010-11-11 15:50:00,67.32,67.43,67.31,67.43,28300.0,52.3659,52.4515,52.3582,52.4515,28300.0
2010-11-12 09:30:00,66.98,67.08,66.91,66.97,27800.0,52.1015,52.1793,52.047,52.0937,27800.0
2010-11-12 09:40:00,67.04,67.12,66.98,67.09,18300.0,52.1481,52.2104,52.1015,52.187,18300.0
2010-11-12 09:50:00,67.09,67.25,67.09,67.18,32500.0,52.187,52.3115,52.187,52.257,32500.0
2010-11-12 10:00:00,67.18,67.19,67.05,67.08,7600.0,52.257,52.2648,52.1559,52.1793,7600.0
2010-11-12 10:10:00,67.06,67.2,67.06,67.13,23800.0,52.1637,52.2726,52.1637,52.2182,23800.0
2010-11-12 10:20:00,67.11,67.11,66.92,66.93,23500.0,52.2026,52.2026,52.0548,52.0626,23500.0
2010-11-12 10:30:00,66.89,66.93,66.74,66.84,21200.0,52.0315,52.0626,51.9148,51.9926,21200.0
2010-11-12 10:40:00,66.83,66.89,66.77,66.83,10900.0,51.9848,52.0315,51.9381,51.9848,10900.0
2010-11-12 10:50:00,66.81,66.81,66.67,66.69,638500.0,51.9692,51.9692,51.8603,51.8759,638500.0
2010-11-12 11:00:00,66.68,66.75,66.61,66.63,24800.0,51.8681,51.9226,51.8137,51.8292,24800.0
2010-11-12 11:10:00,66.64,66.71,66.64,66.7,3500.0,51.837,51.8914,51.837,51.8837,3500.0
2010-11-12 11:20:00,66.7,66.84,66.7,66.83,4000.0,51.8837,51.9926,51.8837,51.9848,4000.0
2010-11-12 11:30:00,66.82,66.83,66.78,66.78,4100.0,51.977,51.9848,51.9459,51.9459,4100.0
2010-11-12 11:40:00,66.79,66.82,66.74,66.74,9000.0,51.9537,51.977,51.9148,51.9148,9000.0
2010-11-12 11:50:00,66.72,66.72,66.61,66.67,13000.0,51.8992,51.8992,51.8137,51.8603,13000.0
2010-11-12 12:00:00,66.67,66.7,66.6,66.66,6300.0,51.8603,51.8837,51.8059,51.8526,6300.0
2010-11-12 12:10:00,66.66,66.66,66.54,66.56,10400.0,51.8526,51.8526,51.7592,51.7748,10400.0
2010-11-12 12:20:00,66.53,66.54,66.41,66.41,26200.0,51.7514,51.7592,51.6581,51.6581,26200.0
2010-11-12 12:30:00,66.42,66.49,66.34,66.46,26200.0,51.6659,51.7203,51.6036,51.697,26200.0
2010-11-12 12:40:00,66.44,66.48,66.37,66.38,29600.0,51.6814,51.7125,51.627,51.6348,29600.0
2010-11-12 12:50:00,66.36,66.41,66.29,66.36,32000.0,51.6192,51.6581,51.5647,51.6192,32000.0
2010-11-12 13:00:00,66.33,66.39,66.3,66.34,30400.0,51.5959,51.6425,51.5725,51.6036,30400.0
2010-11-12 13:10:00,66.34,66.43,66.34,66.36,12300.0,51.6036,51.6736,51.6036,51.6192,12300.0
2010-11-12 13:20:00,66.36,66.46,66.32,66.45,18000.0,51.6192,51.697,51.5881,51.6892,18000.0
2010-11-12 13:30:00,66.44,66.49,66.41,66.49,13800.0,51.6814,51.7203,51.6581,51.7203,13800.0
2010-11-12 13:40:00,66.5,66.54,66.46,66.46,6400.0,51.7281,51.7592,51.697,51.697,6400.0
2010-11-12 13:50:00,66.48,66.49,66.36,66.37,6900.0,51.7125,51.7203,51.6192,51.627,6900.0
2010-11-12 14:00:00,66.38,66.39,66.34,66.39,3200.0,51.6348,51.6425,51.6036,51.6425,3200.0
2010-11-12 14:10:00,66.4,66.51,66.37,66.49,5100.0,51.6503,51.7359,51.627,51.7203,5100.0
2010-11-12 14:20:00,66.49,66.52,66.4,66.43,8100.0,51.7203,51.7437,51.6503,51.6736,8100.0
2010-11-12 14:30:00,66.4,66.49,66.37,66.49,23400.0,51.6503,51.7203,51.627,51.7203,23400.0
2010-11-12 14:40:00,66.47,66.52,66.41,66.52,22300.0,51.7048,51.7437,51.6581,51.7437,22300.0
2010-11-12 14:50:00,66.55,66.62,66.53,66.54,17400.0,51.767,51.8214,51.7514,51.7592,17400.0
2010-11-12 15:00:00,66.53,66.68,66.51,66.66,26200.0,51.7514,51.8681,51.7359,51.8526,26200.0
2010-11-12 15:10:00,66.63,66.66,66.57,66.66,13600.0,51.8292,51.8526,51.7825,51.8526,13600.0
2010-11-12 15:20:00,66.66,66.69,66.5,66.55,120300.0,51.8526,51.8759,51.7281,51.767,120300.0
2010-11-12 15:30:00,66.53,66.63,66.53,66.54,31400.0,51.7514,51.8292,51.7514,51.7592,31400.0
2010-11-12 15:40:00,66.54,66.6,66.47,66.59,62400.0,51.7592,51.8059,51.7048,51.7981,62400.0
2010-11-12 15:50:00,66.6,66.6,66.5,66.57,67300.0,51.8059,51.8059,51.7281,51.7825,67300.0
2010-11-15 09:30:00,66.79,66.94,66.79,66.9,35900.0,51.9537,52.0704,51.9537,52.0392,35900.0
2010-11-15 09:40:00,66.9,66.93,66.83,66.83,13600.0,52.0392,52.0626,51.9848,51.9848,13600.0
2010-11-15 09:50:00,66.83,66.85,66.74,66.74,29000.0,51.9848,52.0004,51.9148,51.9148,29000.0
2010-11-15 10:00:00,66.74,66.74,66.61,66.65,22500.0,51.9148,51.9148,51.8137,51.8448,22500.0
2010-11-15 10:10:00,66.65,66.77,66.64,66.76,11600.0,51.8448,51.9381,51.837,51.9303,11600.0
2010-11-15 10:20:00,66.77,66.85,66.77,66.8,14000.0,51.9381,52.0004,51.9381,51.9615,14000.0
2010-11-15 10:30:00,66.8,66.88,66.77,66.88,6300.0,51.9615,52.0237,51.9381,52.0237,6300.0
2010-11-15 10:40:00,66.88,66.88,66.81,66.85,8400.0,52.0237,52.0237,51.9692,52.0004,8400.0
2010-11-15 10:50:00,66.84,66.85,66.78,66.8,14500.0,51.9926,52.0004,51.9459,51.9615,14500.0
2010-11-15 11:00:00,66.82,66.87,66.73,66.75,14700.0,51.977,52.0159,51.907,51.9226,14700.0
2010-11-15 11:10:00,66.76,66.86,66.76,66.85,15900.0,51.9303,52.0081,51.9303,52.0004,15900.0
2010-11-15 11:20:00,66.85,66.86,66.79,66.82,4100.0,52.0004,52.0081,51.9537,51.977,4100.0
2010-11-15 11:30:00,66.82,66.93,66.82,66.92,7600.0,51.977,52.0626,51.977,52.0548,7600.0
2010-11-15 11:40:00,66.93,67.06,66.93,67.04,8300.0,52.0626,52.1637,52.0626,52.1481,8300.0
2010-11-15 11:50:00,67.04,67.05,67.0,67.02,3800.0,52.1481,52.1559,52.117,52.1326,3800.0
2010-11-15 12:00:00,67.03,67.05,66.95,66.95,3600.0,52.1404,52.1559,52.0781,52.0781,3600.0
2010-11-15 12:10:00,66.96,66.97,66.86,66.9,10400.0,52.0859,52.0937,52.0081,52.0392,10400.0
2010-11-15 12:20:00,66.91,66.95,66.86,66.94,25100.0,52.047,52.0781,52.0081,52.0704,25100.0
2010-11-15 12:30:00,66.93,66.98,66.91,66.98,6700.0,52.0626,52.1015,52.047,52.1015,6700.0
2010-11-15 12:40:00,66.96,66.98,66.94,66.97,2100.0,52.0859,52.1015,52.0704,52.0937,2100.0
2010-11-15 12:50:00,66.96,67.01,66.96,66.99,2000.0,52.0859,52.1248,52.0859,52.1093,2000.0
2010-11-15 13:00:00,66.97,66.97,66.89,66.9,8100.0,52.0937,52.0937,52.0315,52.0392,8100.0
2010-11-15 13:10:00,66.9,66.96,66.9,66.96,4000.0,52.0392,52.0859,52.0392,52.0859,4000.0
2010-11-15 13:20:00,66.99,67.04,66.99,67.0,13900.0,52.1093,52.1481,52.1093,52.117,13900.0
2010-11-15 13:30:00,67.01,67.03,66.97,66.97,3900.0,52.1248,52.1404,52.0937,52.0937,3900.0
2010-11-15 13:40:00,66.97,67.03,66.97,67.01,5300.0,52.0937,52.1404,52.0937,52.1248,5300.0
2010-11-15 13:50:00,67.03,67.03,66.99,66.99,3800.0,52.1404,52.1404,52.1093,52.1093,3800.0
2010-11-15 14:00:00,66.96,66.99,66.94,66.96,7000.0,52.0859,52.1093,52.0704,52.0859,7000.0
2010-11-15 14:10:00,66.94,66.94,66.85,66.85,10000.0,52.0704,52.0704,52.0004,52.0004,10000.0
2010-11-15 14:20:00,66.85,66.86,66.82,66.83,9200.0,52.0004,52.0081,51.977,51.9848,9200.0
2010-11-15 14:30:00,66.81,66.83,66.75,66.77,6800.0,51.9692,51.9848,51.9226,51.9381,6800.0
2010-11-15 14:40:00,66.81,66.87,66.81,66.86,9600.0,51.9692,52.0159,51.9692,52.0081,9600.0
2010-11-15 14:50:00,66.88,66.9,66.85,66.85,2400.0,52.0237,52.0392,52.0004,52.0004,2400.0
2010-11-15 15:00:00,66.86,66.86,66.78,66.81,4900.0,52.0081,52.0081,51.9459,51.9692,4900.0
2010-11-15 15:10:00,66.84,66.86,66.62,66.68,13900.0,51.9926,52.0081,51.8214,51.8681,13900.0
2010-11-15 15:20:00,66.68,66.68,66.58,66.67,17800.0,51.8681,51.8681,51.7903,51.8603,17800.0
2010-11-15 15:30:00,66.69,66.69,66.6,66.67,8400.0,51.8759,51.8759,51.8059,51.8603,8400.0
2010-11-15 15:40:00,66.69,66.7,66.56,66.56,14800.0,51.8759,51.8837,51.7748,51.7748,14800.0
2010-11-15 15:50:00,66.55,66.57,66.48,66.48,23500.0,51.767,51.7825,51.7125,51.7125,23500.0
2010-11-16 09:30:00,66.08,66.11,65.92,66.1,72300.0,51.4014,51.4247,51.2769,51.417,72300.0
2010-11-16 09:40:00,66.08,66.19,65.97,65.97,283200.0,51.4014,51.487,51.3158,51.3158,283200.0
2010-11-16 09:50:00,65.98,66.02,65.91,66.02,56400.0,51.3236,51.3547,51.2692,51.3547,56400.0
2010-11-16 10:00:00,66.0,66.1,65.93,66.08,51700.0,51.3392,51.417,51.2847,51.4014,51700.0
2010-11-16 10:10:00,66.09,66.15,66.03,66.1,26100.0,51.4092,51.4558,51.3625,51.417,26100.0
2010-11-16 10:20:00,66.1,66.1,65.96,66.02,34600.0,51.417,51.417,51.3081,51.3547,34600.0
2010-11-16 10:30:00,66.01,66.01,65.75,65.76,150300.0,51.3469,51.3469,51.1447,51.1525,150300.0
2010-11-16 10:40:00,65.77,65.83,65.72,65.82,96900.0,51.1603,51.2069,51.1214,51.1991,96900.0
2010-11-16 10:50:00,65.82,65.83,65.69,65.79,90000.0,51.1991,51.2069,51.098,51.1758,90000.0
2010-11-16 11:00:00,65.77,65.77,65.5,65.52,139800.0,51.1603,51.1603,50.9502,50.9658,139800.0
2010-11-16 11:10:00,65.52,65.58,65.4,65.42,159700.0,50.9658,51.0125,50.8724,50.888,159700.0
2010-11-16 11:20:00,65.41,65.5,65.41,65.49,42700.0,50.8802,50.9502,50.8802,50.9425,42700.0
2010-11-16 11:30:00,65.5,65.57,65.45,65.51,54100.0,50.9502,51.0047,50.9113,50.958,54100.0
2010-11-16 11:40:00,65.51,65.51,65.23,65.31,55700.0,50.958,50.958,50.7402,50.8024,55700.0
2010-11-16 11:50:00,65.31,65.41,65.3,65.4,31300.0,50.8024,50.8802,50.7947,50.8724,31300.0
2010-11-16 12:00:00,65.41,65.5,65.41,65.46,24100.0,50.8802,50.9502,50.8802,50.9191,24100.0
2010-11-16 12:10:00,65.46,65.5,65.35,65.43,38800.0,50.9191,50.9502,50.8336,50.8958,38800.0
2010-11-16 12:20:00,65.41,65.46,65.33,65.39,24200.0,50.8802,50.9191,50.818,50.8647,24200.0
2010-11-16 12:30:00,65.38,65.38,65.29,65.35,35800.0,50.8569,50.8569,50.7869,50.8336,35800.0
2010-11-16 12:40:00,65.34,65.35,65.24,65.26,32100.0,50.8258,50.8336,50.748,50.7635,32100.0
2010-11-16 12:50:00,65.27,65.44,65.26,65.42,33300.0,50.7713,50.9036,50.7635,50.888,33300.0
2010-11-16 13:00:00,65.44,65.44,65.37,65.41,17200.0,50.9036,50.9036,50.8491,50.8802,17200.0
2010-11-16 13:10:00,65.41,65.43,65.3,65.4,20100.0,50.8802,50.8958,50.7947,50.8724,20100.0
2010-11-16 13:20:00,65.4,65.46,65.36,65.45,19200.0,50.8724,50.9191,50.8413,50.9113,19200.0
2010-11-16 13:30:00,65.44,65.52,65.4,65.52,21900.0,50.9036,50.9658,50.8724,50.9658,21900.0
2010-11-16 13:40:00,65.52,65.52,65.41,65.43,27700.0,50.9658,50.9658,50.8802,50.8958,27700.0
2010-11-16 13:50:00,65.46,65.58,65.46,65.55,48700.0,50.9191,51.0125,50.9191,50.9891,48700.0
2010-11-16 14:00:00,65.55,65.56,65.46,65.48,27200.0,50.9891,50.9969,50.9191,50.9347,27200.0
2010-11-16 14:10:00,65.48,65.53,65.43,65.44,20300.0,50.9347,50.9736,50.8958,50.9036,20300.0
2010-11-16 14:20:00,65.47,65.52,65.36,65.37,34600.0,50.9269,50.9658,50.8413,50.8491,34600.0
2010-11-16 14:30:00,65.37,65.4,65.26,65.26,55000.0,50.8491,50.8724,50.7635,50.7635,55000.0
2010-11-16 14:40:00,65.22,65.34,65.22,65.32,36700.0,50.7324,50.8258,50.7324,50.8102,36700.0
2010-11-16 14:50:00,65.33,65.43,65.31,65.37,58900.0,50.818,50.8958,50.8024,50.8491,58900.0
2010-11-16 15:00:00,65.38,65.45,65.33,65.35,41400.0,50.8569,50.9113,50.818,50.8336,41400.0
2010-11-16 15:10:00,65.36,65.36,65.14,65.24,45700.0,50.8413,50.8413,50.6702,50.748,45700.0
2010-11-16 15:20:00,65.24,65.34,65.22,65.27,62000.0,50.748,50.8258,50.7324,50.7713,62000.0
2010-11-16 15:30:00,65.28,65.32,65.24,65.28,64500.0,50.7791,50.8102,50.748,50.7791,64500.0
2010-11-16 15:40:00,65.29,65.41,65.29,65.37,133700.0,50.7869,50.8802,50.7869,50.8491,133700.0
2010-11-16 15:50:00,65.36,65.53,65.35,65.48,90500.0,50.8413,50.9736,50.8336,50.9347,90500.0
2010-11-17 09:30:00,65.52,65.56,65.43,65.47,36300.0,50.9658,50.9969,50.8958,50.9269,36300.0
2010-11-17 09:40:00,65.49,65.57,65.32,65.52,18100.0,50.9425,51.0047,50.8102,50.9658,18100.0
2010-11-17 09:50:00,65.53,65.58,65.48,65.58,22900.0,50.9736,51.0125,50.9347,51.0125,22900.0
2010-11-17 10:00:00,65.58,65.72,65.57,65.69,15100.0,51.0125,51.1214,51.0047,51.098,15100.0
2010-11-17 10:10:00,65.7,65.75,65.63,65.72,7800.0,51.1058,51.1447,51.0514,51.1214,7800.0
2010-11-17 10:20:00,65.71,65.76,65.71,65.74,7900.0,51.1136,51.1525,51.1136,51.1369,7900.0
2010-11-17 10:30:00,65.78,65.79,65.65,65.67,8400.0,51.168,51.1758,51.0669,51.0825,8400.0
2010-11-17 10:40:00,65.68,65.72,65.65,65.67,11600.0,51.0902,51.1214,51.0669,51.0825,11600.0
2010-11-17 10:50:00,65.67,65.69,65.58,65.6,44800.0,51.0825,51.098,51.0125,51.028,44800.0
2010-11-17 11:00:00,65.6,65.65,65.55,65.59,11700.0,51.028,51.0669,50.9891,51.0202,11700.0
2010-11-17 11:10:00,65.61,65.73,65.6,65.69,22700.0,51.0358,51.1291,51.028,51.098,22700.0
2010-11-17 11:20:00,65.68,65.72,65.65,65.72,8300.0,51.0902,51.1214,51.0669,51.1214,8300.0
2010-11-17 11:30:00,65.71,65.72,65.65,65.68,10000.0,51.1136,51.1214,51.0669,51.0902,10000.0
2010-11-17 11:40:00,65.67,65.71,65.58,65.59,18100.0,51.0825,51.1136,51.0125,51.0202,18100.0
2010-11-17 11:50:00,65.6,65.74,65.6,65.71,30600.0,51.028,51.1369,51.028,51.1136,30600.0
2010-11-17 12:00:00,65.7,65.74,65.66,65.66,16900.0,51.1058,51.1369,51.0747,51.0747,16900.0
2010-11-17 12:10:00,65.68,65.7,65.63,65.66,6600.0,51.0902,51.1058,51.0514,51.0747,6600.0
2010-11-17 12:20:00,65.65,65.7,65.62,65.66,14200.0,51.0669,51.1058,51.0436,51.0747,14200.0
2010-11-17 12:30:00,65.61,65.66,65.61,65.62,11300.0,51.0358,51.0747,51.0358,51.0436,11300.0
2010-11-17 12:40:00,65.61,65.67,65.6,65.67,12500.0,51.0358,51.0825,51.028,51.0825,12500.0
2010-11-17 12:50:00,65.67,65.68,65.62,65.62,8300.0,51.0825,51.0902,51.0436,51.0436,8300.0
2010-11-17 13:00:00,65.61,65.63,65.58,65.61,7900.0,51.0358,51.0514,51.0125,51.0358,7900.0
2010-11-17 13:10:00,65.65,65.67,65.64,65.66,3700.0,51.0669,51.0825,51.0591,51.0747,3700.0
2010-11-17 13:20:00,65.66,65.71,65.66,65.7,12200.0,51.0747,51.1136,51.0747,51.1058,12200.0
2010-11-17 13:30:00,65.73,65.75,65.71,65.72,5200.0,51.1291,51.1447,51.1136,51.1214,5200.0
2010-11-17 13:40:00,65.71,65.71,65.6,65.63,19300.0,51.1136,51.1136,51.028,51.0514,19300.0
2010-11-17 13:50:00,65.64,65.67,65.63,65.65,3300.0,51.0591,51.0825,51.0514,51.0669,3300.0
2010-11-17 14:00:00,65.68,65.71,65.66,65.67,33800.0,51.0902,51.1136,51.0747,51.0825,33800.0
2010-11-17 14:10:00,65.67,65.68,65.62,65.65,9200.0,51.0825,51.0902,51.0436,51.0669,9200.0
2010-11-17 14:20:00,65.63,65.66,65.6,65.64,14100.0,51.0514,51.0747,51.028,51.0591,14100.0
2010-11-17 14:30:00,65.65,65.7,65.65,65.7,7200.0,51.0669,51.1058,51.0669,51.1058,7200.0
2010-11-17 14:40:00,65.7,65.72,65.67,65.67,12100.0,51.1058,51.1214,51.0825,51.0825,12100.0
2010-11-17 14:50:00,65.66,65.66,65.61,65.65,4600.0,51.0747,51.0747,51.0358,51.0669,4600.0
2010-11-17 15:00:00,65.64,65.64,65.51,65.52,21600.0,51.0591,51.0591,50.958,50.9658,21600.0
2010-11-17 15:10:00,65.51,65.58,65.5,65.55,19600.0,50.958,51.0125,50.9502,50.9891,19600.0
2010-11-17 15:20:00,65.56,65.57,65.35,65.36,30500.0,50.9969,51.0047,50.8336,50.8413,30500.0
2010-11-17 15:30:00,65.39,65.53,65.39,65.52,13400.0,50.8647,50.9736,50.8647,50.9658,13400.0
2010-11-17 15:40:00,65.51,65.6,65.48,65.6,20000.0,50.958,51.028,50.9347,51.028,20000.0
2010-11-17 15:50:00,65.58,65.58,65.52,65.52,18600.0,51.0125,51.0125,50.9658,50.9658,18600.0
2010-11-18 09:30:00,66.18,66.31,66.18,66.28,58600.0,51.4792,51.5803,51.4792,51.557,58600.0
2010-11-18 09:40:00,66.3,66.39,66.26,66.37,80200.0,51.5725,51.6425,51.5414,51.627,80200.0
2010-11-18 09:50:00,66.36,66.36,66.24,66.24,5900.0,51.6192,51.6192,51.5259,51.5259,5900.0
2010-11-18 10:00:00,66.29,66.56,66.29,66.52,70100.0,51.5647,51.7748,51.5647,51.7437,70100.0
2010-11-18 10:10:00,66.53,66.63,66.53,66.61,14400.0,51.7514,51.8292,51.7514,51.8137,14400.0
2010-11-18 10:20:00,66.63,66.71,66.58,66.68,24600.0,51.8292,51.8914,51.7903,51.8681,24600.0
2010-11-18 10:30:00,66.68,66.69,66.63,66.66,11500.0,51.8681,51.8759,51.8292,51.8526,11500.0
2010-11-18 10:40:00,66.66,66.67,66.62,66.67,15400.0,51.8526,51.8603,51.8214,51.8603,15400.0
2010-11-18 10:50:00,66.67,66.68,66.65,66.66,22900.0,51.8603,51.8681,51.8448,51.8526,22900.0
2010-11-18 11:00:00,66.66,66.71,66.62,66.62,27500.0,51.8526,51.8914,51.8214,51.8214,27500.0
2010-11-18 11:10:00,66.61,66.62,66.59,66.6,24100.0,51.8137,51.8214,51.7981,51.8059,24100.0
2010-11-18 11:20:00,66.6,66.62,66.59,66.62,6900.0,51.8059,51.8214,51.7981,51.8214,6900.0
2010-11-18 11:30:00,66.62,66.65,66.61,66.65,8100.0,51.8214,51.8448,51.8137,51.8448,8100.0
2010-11-18 11:40:00,66.64,66.64,66.58,66.58,2200.0,51.837,51.837,51.7903,51.7903,2200.0
2010-11-18 11:50:00,66.57,66.6,66.57,66.6,8500.0,51.7825,51.8059,51.7825,51.8059,8500.0
2010-11-18 12:00:00,66.61,66.71,66.61,66.68,11400.0,51.8137,51.8914,51.8137,51.8681,11400.0
2010-11-18 12:10:00,66.69,66.69,66.63,66.65,8000.0,51.8759,51.8759,51.8292,51.8448,8000.0
2010-11-18 12:20:00,66.66,66.67,66.66,66.66,2000.0,51.8526,51.8603,51.8526,51.8526,2000.0
2010-11-18 12:30:00,66.68,66.68,66.64,66.65,3100.0,51.8681,51.8681,51.837,51.8448,3100.0
2010-11-18 12:40:00,66.64,66.67,66.64,66.65,5900.0,51.837,51.8603,51.837,51.8448,5900.0
2010-11-18 12:50:00,66.65,66.72,66.65,66.69,7500.0,51.8448,51.8992,51.8448,51.8759,7500.0
2010-11-18 13:00:00,66.69,66.69,66.65,66.66,9300.0,51.8759,51.8759,51.8448,51.8526,9300.0
2010-11-18 13:10:00,66.66,66.69,66.65,66.67,11700.0,51.8526,51.8759,51.8448,51.8603,11700.0
2010-11-18 13:20:00,66.68,66.68,66.65,66.67,3900.0,51.8681,51.8681,51.8448,51.8603,3900.0
2010-11-18 13:30:00,66.67,66.69,66.62,66.64,14800.0,51.8603,51.8759,51.8214,51.837,14800.0
2010-11-18 13:40:00,66.65,66.66,66.63,66.63,7500.0,51.8448,51.8526,51.8292,51.8292,7500.0
2010-11-18 13:50:00,66.64,66.67,66.61,66.61,20200.0,51.837,51.8603,51.8137,51.8137,20200.0
2010-11-18 14:00:00,66.62,66.65,66.62,66.64,4900.0,51.8214,51.8448,51.8214,51.837,4900.0
2010-11-18 14:10:00,66.63,66.63,66.58,66.61,8100.0,51.8292,51.8292,51.7903,51.8137,8100.0
2010-11-18 14:20:00,66.59,66.6,66.53,66.55,13600.0,51.7981,51.8059,51.7514,51.767,13600.0
2010-11-18 14:30:00,66.55,66.59,66.55,66.59,5200.0,51.767,51.7981,51.767,51.7981,5200.0
2010-11-18 14:40:00,66.58,66.65,66.56,66.64,10100.0,51.7903,51.8448,51.7748,51.837,10100.0
2010-11-18 14:50:00,66.64,66.66,66.6,66.62,11300.0,51.837,51.8526,51.8059,51.8214,11300.0
2010-11-18 15:00:00,66.63,66.65,66.62,66.65,6000.0,51.8292,51.8448,51.8214,51.8448,6000.0
2010-11-18 15:10:00,66.65,66.65,66.59,66.6,4400.0,51.8448,51.8448,51.7981,51.8059,4400.0
2010-11-18 15:20:00,66.58,66.59,66.54,66.59,19100.0,51.7903,51.7981,51.7592,51.7981,19100.0
2010-11-18 15:30:00,66.58,66.58,66.43,66.47,14000.0,51.7903,51.7903,51.6736,51.7048,14000.0
2010-11-18 15:40:00,66.46,66.53,66.44,66.5,21200.0,51.697,51.7514,51.6814,51.7281,21200.0
2010-11-18 15:50:00,66.49,66.51,66.47,66.49,22100.0,51.7203,51.7359,51.7048,51.7203,22100.0
2010-11-19 09:30:00,66.47,66.47,66.31,66.31,55300.0,51.7048,51.7048,51.5803,51.5803,55300.0
2010-11-19 09:40:00,66.29,66.32,66.17,66.21,26000.0,51.5647,51.5881,51.4714,51.5025,26000.0
2010-11-19 09:50:00,66.16,66.2,66.1,66.2,39800.0,51.4636,51.4947,51.417,51.4947,39800.0
2010-11-19 10:00:00,66.22,66.24,66.12,66.18,32500.0,51.5103,51.5259,51.4325,51.4792,32500.0
2010-11-19 10:10:00,66.16,66.25,66.16,66.21,13000.0,51.4636,51.5336,51.4636,51.5025,13000.0
2010-11-19 10:20:00,66.22,66.25,66.15,66.19,8900.0,51.5103,51.5336,51.4558,51.487,8900.0
2010-11-19 10:30:00,66.2,66.31,66.17,66.29,16200.0,51.4947,51.5803,51.4714,51.5647,16200.0
2010-11-19 10:40:00,66.29,66.44,66.29,66.44,14800.0,51.5647,51.6814,51.5647,51.6814,14800.0
2010-11-19 10:50:00,66.43,66.43,66.37,66.37,4500.0,51.6736,51.6736,51.627,51.627,4500.0
2010-11-19 11:00:00,66.36,66.45,66.35,66.39,11300.0,51.6192,51.6892,51.6114,51.6425,11300.0
2010-11-19 11:10:00,66.43,66.43,66.34,66.38,11600.0,51.6736,51.6736,51.6036,51.6348,11600.0
2010-11-19 11:20:00,66.39,66.44,66.38,66.43,4800.0,51.6425,51.6814,51.6348,51.6736,4800.0
2010-11-19 11:30:00,66.44,66.48,66.44,66.45,2000.0,51.6814,51.7125,51.6814,51.6892,2000.0
2010-11-19 11:40:00,66.45,66.52,66.45,66.47,2800.0,51.6892,51.7437,51.6892,51.7048,2800.0
2010-11-19 11:50:00,66.49,66.49,66.44,66.44,2700.0,51.7203,51.7203,51.6814,51.6814,2700.0
2010-11-19 12:00:00,66.45,66.48,66.44,66.48,2400.0,51.6892,51.7125,51.6814,51.7125,2400.0
2010-11-19 12:10:00,66.48,66.48,66.43,66.43,3000.0,51.7125,51.7125,51.6736,51.6736,3000.0
2010-11-19 12:20:00,66.45,66.47,66.44,66.44,3100.0,51.6892,51.7048,51.6814,51.6814,3100.0
2010-11-19 12:30:00,66.42,66.44,66.42,66.44,1500.0,51.6659,51.6814,51.6659,51.6814,1500.0
2010-11-19 12:40:00,66.49,66.5,66.48,66.5,1100.0,51.7203,51.7281,51.7125,51.7281,1100.0
2010-11-19 12:50:00,66.5,66.57,66.5,66.57,5100.0,51.7281,51.7825,51.7281,51.7825,5100.0
2010-11-19 13:00:00,66.56,66.6,66.55,66.59,9400.0,51.7748,51.8059,51.767,51.7981,9400.0
2010-11-19 13:10:00,66.59,66.6,66.55,66.58,3600.0,51.7981,51.8059,51.767,51.7903,3600.0
2010-11-19 13:20:00,66.55,66.56,66.52,66.53,2700.0,51.767,51.7748,51.7437,51.7514,2700.0
2010-11-19 13:30:00,66.56,66.59,66.55,66.56,3300.0,51.7748,51.7981,51.767,51.7748,3300.0
2010-11-19 13:40:00,66.56,66.57,66.54,66.55,6500.0,51.7748,51.7825,51.7592,51.767,6500.0
2010-11-19 13:50:00,66.55,66.57,66.53,66.57,2100.0,51.767,51.7825,51.7514,51.7825,2100.0
2010-11-19 14:00:00,66.59,66.65,66.56,66.64,9500.0,51.7981,51.8448,51.7748,51.837,9500.0
2010-11-19 14:10:00,66.65,66.66,66.62,66.64,5700.0,51.8448,51.8526,51.8214,51.837,5700.0
2010-11-19 14:20:00,66.64,66.64,66.61,66.62,1900.0,51.837,51.837,51.8137,51.8214,1900.0
2010-11-19 14:30:00,66.61,66.61,66.59,66.61,16900.0,51.8137,51.8137,51.7981,51.8137,16900.0
2010-11-19 14:40:00,66.62,66.66,66.62,66.66,3900.0,51.8214,51.8526,51.8214,51.8526,3900.0
2010-11-19 14:50:00,66.65,66.68,66.62,66.62,21300.0,51.8448,51.8681,51.8214,51.8214,21300.0
2010-11-19 15:00:00,66.61,66.64,66.6,66.61,6900.0,51.8137,51.837,51.8059,51.8137,6900.0
2010-11-19 15:10:00,66.62,66.62,66.56,66.59,11100.0,51.8214,51.8214,51.7748,51.7981,11100.0
2010-11-19 15:20:00,66.6,66.61,66.56,66.56,12500.0,51.8059,51.8137,51.7748,51.7748,12500.0
2010-11-19 15:30:00,66.54,66.59,66.54,66.58,15700.0,51.7592,51.7981,51.7592,51.7903,15700.0
2010-11-19 15:40:00,66.58,66.68,66.57,66.66,29100.0,51.7903,51.8681,51.7825,51.8526,29100.0
2010-11-19 15:50:00,66.66,66.72,66.65,66.69,23000.0,51.8526,51.8992,51.8448,51.8759,23000.0
2010-11-22 09:30:00,66.41,66.47,66.3,66.45,40300.0,51.6581,51.7048,51.5725,51.6892,40300.0
2010-11-22 09:40:00,66.46,66.55,66.43,66.54,30400.0,51.697,51.767,51.6736,51.7592,30400.0
2010-11-22 09:50:00,66.53,66.7,66.53,66.69,16600.0,51.7514,51.8837,51.7514,51.8759,16600.0
2010-11-22 10:00:00,66.68,66.71,66.63,66.63,12200.0,51.8681,51.8914,51.8292,51.8292,12200.0
2010-11-22 10:10:00,66.62,66.71,66.6,66.64,17300.0,51.8214,51.8914,51.8059,51.837,17300.0
2010-11-22 10:20:00,66.59,66.59,66.44,66.44,40700.0,51.7981,51.7981,51.6814,51.6814,40700.0
2010-11-22 10:30:00,66.37,66.38,66.28,66.38,16400.0,51.627,51.6348,51.557,51.6348,16400.0
2010-11-22 10:40:00,66.36,66.39,66.29,66.32,11600.0,51.6192,51.6425,51.5647,51.5881,11600.0
2010-11-22 10:50:00,66.38,66.43,66.3,66.32,9200.0,51.6348,51.6736,51.5725,51.5881,9200.0
2010-11-22 11:00:00,66.3,66.31,66.22,66.31,13500.0,51.5725,51.5803,51.5103,51.5803,13500.0
2010-11-22 11:10:00,66.31,66.39,66.3,66.39,9600.0,51.5803,51.6425,51.5725,51.6425,9600.0
2010-11-22 11:20:00,66.37,66.38,66.33,66.37,7200.0,51.627,51.6348,51.5959,51.627,7200.0
2010-11-22 11:30:00,66.38,66.4,66.33,66.4,14500.0,51.6348,51.6503,51.5959,51.6503,14500.0
2010-11-22 11:40:00,66.4,66.41,66.37,66.4,19300.0,51.6503,51.6581,51.627,51.6503,19300.0
2010-11-22 11:50:00,66.4,66.4,66.36,66.38,9500.0,51.6503,51.6503,51.6192,51.6348,9500.0
2010-11-22 12:00:00,66.37,66.37,66.28,66.29,74300.0,51.627,51.627,51.557,51.5647,74300.0
2010-11-22 12:10:00,66.29,66.32,66.27,66.32,2900.0,51.5647,51.5881,51.5492,51.5881,2900.0
2010-11-22 12:20:00,66.33,66.35,66.08,66.08,14100.0,51.5959,51.6114,51.4014,51.4014,14100.0
2010-11-22 12:30:00,66.04,66.08,66.01,66.06,47900.0,51.3703,51.4014,51.3469,51.3858,47900.0
2010-11-22 12:40:00,66.07,66.08,65.92,65.99,21200.0,51.3936,51.4014,51.2769,51.3314,21200.0
2010-11-22 12:50:00,65.99,66.08,65.97,66.08,10200.0,51.3314,51.4014,51.3158,51.4014,10200.0
2010-11-22 13:00:00,66.05,66.07,66.03,66.05,4900.0,51.3781,51.3936,51.3625,51.3781,4900.0
2010-11-22 13:10:00,66.07,66.12,66.07,66.09,10100.0,51.3936,51.4325,51.3936,51.4092,10100.0
2010-11-22 13:20:00,66.05,66.11,66.03,66.1,9000.0,51.3781,51.4247,51.3625,51.417,9000.0
2010-11-22 13:30:00,66.12,66.22,66.12,66.19,11500.0,51.4325,51.5103,51.4325,51.487,11500.0
2010-11-22 13:40:00,66.23,66.24,66.19,66.2,4400.0,51.5181,51.5259,51.487,51.4947,4400.0
2010-11-22 13:50:00,66.22,66.29,66.22,66.26,27000.0,51.5103,51.5647,51.5103,51.5414,27000.0
2010-11-22 14:00:00,66.26,66.31,66.23,66.25,23200.0,51.5414,51.5803,51.5181,51.5336,23200.0
2010-11-22 14:10:00,66.28,66.4,66.28,66.39,20800.0,51.557,51.6503,51.557,51.6425,20800.0
2010-11-22 14:20:00,66.38,66.41,66.34,66.34,15300.0,51.6348,51.6581,51.6036,51.6036,15300.0
2010-11-22 14:30:00,66.32,66.39,66.32,66.39,5900.0,51.5881,51.6425,51.5881,51.6425,5900.0
2010-11-22 14:40:00,66.39,66.55,66.35,66.55,21100.0,51.6425,51.767,51.6114,51.767,21100.0
2010-11-22 14:50:00,66.53,66.55,66.5,66.53,12300.0,51.7514,51.767,51.7281,51.7514,12300.0
2010-11-22 15:00:00,66.54,66.58,66.51,66.52,37400.0,51.7592,51.7903,51.7359,51.7437,37400.0
2010-11-22 15:10:00,66.52,66.53,66.48,66.52,8100.0,51.7437,51.7514,51.7125,51.7437,8100.0
2010-11-22 15:20:00,66.53,66.55,66.42,66.46,33200.0,51.7514,51.767,51.6659,51.697,33200.0
2010-11-22 15:30:00,66.47,66.57,66.42,66.57,16700.0,51.7048,51.7825,51.6659,51.7825,16700.0
2010-11-22 15:40:00,66.59,66.68,66.57,66.67,48000.0,51.7981,51.8681,51.7825,51.8603,48000.0
2010-11-22 15:50:00,66.68,66.7,66.64,66.68,34000.0,51.8681,51.8837,51.837,51.8681,34000.0
2010-11-23 09:30:00,65.97,65.98,65.85,65.94,84100.0,51.3158,51.3236,51.2225,51.2925,84100.0
2010-11-23 09:40:00,65.88,66.05,65.88,65.94,16500.0,51.2458,51.3781,51.2458,51.2925,16500.0
2010-11-23 09:50:00,65.93,65.93,65.65,65.68,17200.0,51.2847,51.2847,51.0669,51.0902,17200.0
2010-11-23 10:00:00,65.7,65.82,65.62,65.79,34100.0,51.1058,51.1991,51.0436,51.1758,34100.0
2010-11-23 10:10:00,65.79,65.86,65.69,65.86,9600.0,51.1758,51.2303,51.098,51.2303,9600.0
2010-11-23 10:20:00,65.82,65.84,65.71,65.8,16000.0,51.1991,51.2147,51.1136,51.1836,16000.0
2010-11-23 10:30:00,65.79,65.9,65.78,65.89,13000.0,51.1758,51.2614,51.168,51.2536,13000.0
2010-11-23 10:40:00,65.89,65.94,65.84,65.84,8500.0,51.2536,51.2925,51.2147,51.2147,8500.0
2010-11-23 10:50:00,65.84,65.92,65.8,65.91,13900.0,51.2147,51.2769,51.1836,51.2692,13900.0
2010-11-23 11:00:00,65.88,65.88,65.72,65.76,17700.0,51.2458,51.2458,51.1214,51.1525,17700.0
2010-11-23 11:10:00,65.77,65.79,65.69,65.73,18100.0,51.1603,51.1758,51.098,51.1291,18100.0
2010-11-23 11:20:00,65.71,65.75,65.59,65.59,13000.0,51.1136,51.1447,51.0202,51.0202,13000.0
2010-11-23 11:30:00,65.57,65.6,65.5,65.6,17300.0,51.0047,51.028,50.9502,51.028,17300.0
2010-11-23 11:40:00,65.6,65.64,65.58,65.63,6800.0,51.028,51.0591,51.0125,51.0514,6800.0
2010-11-23 11:50:00,65.63,65.68,65.6,65.65,13000.0,51.0514,51.0902,51.028,51.0669,13000.0
2010-11-23 12:00:00,65.66,65.7,65.6,65.7,13500.0,51.0747,51.1058,51.028,51.1058,13500.0
2010-11-23 12:10:00,65.72,65.76,65.68,65.69,17900.0,51.1214,51.1525,51.0902,51.098,17900.0
2010-11-23 12:20:00,65.7,65.74,65.66,65.72,11000.0,51.1058,51.1369,51.0747,51.1214,11000.0
2010-11-23 12:30:00,65.73,65.75,65.64,65.67,23700.0,51.1291,51.1447,51.0591,51.0825,23700.0
2010-11-23 12:40:00,65.69,65.77,65.68,65.75,18300.0,51.098,51.1603,51.0902,51.1447,18300.0
2010-11-23 12:50:00,65.75,65.85,65.75,65.83,6100.0,51.1447,51.2225,51.1447,51.2069,6100.0
2010-11-23 13:00:00,65.82,65.84,65.78,65.78,6200.0,51.1991,51.2147,51.168,51.168,6200.0
2010-11-23 13:10:00,65.78,65.82,65.73,65.76,5700.0,51.168,51.1991,51.1291,51.1525,5700.0
2010-11-23 13:20:00,65.75,65.84,65.75,65.83,18600.0,51.1447,51.2147,51.1447,51.2069,18600.0
2010-11-23 13:30:00,65.85,65.88,65.77,65.81,26000.0,51.2225,51.2458,51.1603,51.1914,26000.0
2010-11-23 13:40:00,65.82,65.83,65.71,65.71,93700.0,51.1991,51.2069,51.1136,51.1136,93700.0
2010-11-23 13:50:00,65.7,65.75,65.67,65.68,92500.0,51.1058,51.1447,51.0825,51.0902,92500.0
2010-11-23 14:00:00,65.69,65.79,65.65,65.68,69600.0,51.098,51.1758,51.0669,51.0902,69600.0
2010-11-23 14:10:00,65.67,65.74,65.65,65.65,67700.0,51.0825,51.1369,51.0669,51.0669,67700.0
2010-11-23 14:20:00,65.64,65.66,65.6,65.66,64200.0,51.0591,51.0747,51.028,51.0747,64200.0
2010-11-23 14:30:00,65.65,65.7,65.6,65.63,39500.0,51.0669,51.1058,51.028,51.0514,39500.0
2010-11-23 14:40:00,65.6,65.7,65.6,65.66,30700.0,51.028,51.1058,51.028,51.0747,30700.0
2010-11-23 14:50:00,65.66,65.75,65.66,65.71,32100.0,51.0747,51.1447,51.0747,51.1136,32100.0
2010-11-23 15:00:00,65.7,65.77,65.68,65.75,20100.0,51.1058,51.1603,51.0902,51.1447,20100.0
2010-11-23 15:10:00,65.74,65.79,65.67,65.74,51100.0,51.1369,51.1758,51.0825,51.1369,51100.0
2010-11-23 15:20:00,65.74,65.75,65.69,65.73,33000.0,51.1369,51.1447,51.098,51.1291,33000.0
2010-11-23 15:30:00,65.72,65.77,65.69,65.74,37400.0,51.1214,51.1603,51.098,51.1369,37400.0
2010-11-23 15:40:00,65.73,65.77,65.71,65.71,47400.0,51.1291,51.1603,51.1136,51.1136,47400.0
2010-11-23 15:50:00,65.7,65.79,65.67,65.72,54900.0,51.1058,51.1758,51.0825,51.1214,54900.0
2010-11-24 09:30:00,66.2,66.38,66.17,66.32,69400.0,51.4947,51.6348,51.4714,51.5881,69400.0
2010-11-24 09:40:00,66.33,66.33,66.26,66.26,41700.0,51.5959,51.5959,51.5414,51.5414,41700.0
2010-11-24 09:50:00,66.26,66.44,66.26,66.36,73000.0,51.5414,51.6814,51.5414,51.6192,73000.0
2010-11-24 10:00:00,66.35,66.37,66.27,66.34,95500.0,51.6114,51.627,51.5492,51.6036,95500.0
2010-11-24 10:10:00,66.36,66.41,66.3,66.41,31900.0,51.6192,51.6581,51.5725,51.6581,31900.0
2010-11-24 10:20:00,66.43,66.59,66.43,66.53,63100.0,51.6736,51.7981,51.6736,51.7514,63100.0
2010-11-24 10:30:00,66.51,66.6,66.5,66.6,32700.0,51.7359,51.8059,51.7281,51.8059,32700.0
2010-11-24 10:40:00,66.6,66.65,66.58,66.59,29900.0,51.8059,51.8448,51.7903,51.7981,29900.0
2010-11-24 10:50:00,66.58,66.59,66.54,66.58,19900.0,51.7903,51.7981,51.7592,51.7903,19900.0
2010-11-24 11:00:00,66.58,66.63,66.55,66.6,36000.0,51.7903,51.8292,51.767,51.8059,36000.0
2010-11-24 11:10:00,66.59,66.64,66.56,66.58,34600.0,51.7981,51.837,51.7748,51.7903,34600.0
2010-11-24 11:20:00,66.57,66.58,66.53,66.57,20400.0,51.7825,51.7903,51.7514,51.7825,20400.0
2010-11-24 11:30:00,66.58,66.6,66.58,66.59,21400.0,51.7903,51.8059,51.7903,51.7981,21400.0
2010-11-24 11:40:00,66.6,66.61,66.53,66.53,17400.0,51.8059,51.8137,51.7514,51.7514,17400.0
2010-11-24 11:50:00,66.52,66.58,66.52,66.58,19300.0,51.7437,51.7903,51.7437,51.7903,19300.0
2010-11-24 12:00:00,66.59,66.63,66.58,66.62,15200.0,51.7981,51.8292,51.7903,51.8214,15200.0
2010-11-24 12:10:00,66.62,66.64,66.6,66.64,22300.0,51.8214,51.837,51.8059,51.837,22300.0
2010-11-24 12:20:00,66.63,66.65,66.63,66.64,11900.0,51.8292,51.8448,51.8292,51.837,11900.0
2010-11-24 12:30:00,66.64,66.68,66.64,66.64,27900.0,51.837,51.8681,51.837,51.837,27900.0
2010-11-24 12:40:00,66.65,66.66,66.61,66.61,14200.0,51.8448,51.8526,51.8137,51.8137,14200.0
2010-11-24 12:50:00,66.62,66.66,66.61,66.63,17700.0,51.8214,51.8526,51.8137,51.8292,17700.0
2010-11-24 13:00:00,66.65,66.65,66.63,66.64,14100.0,51.8448,51.8448,51.8292,51.837,14100.0
2010-11-24 13:10:00,66.64,66.66,66.64,66.66,13300.0,51.837,51.8526,51.837,51.8526,13300.0
2010-11-24 13:20:00,66.66,66.74,66.65,66.72,32000.0,51.8526,51.9148,51.8448,51.8992,32000.0
2010-11-24 13:30:00,66.72,66.74,66.71,66.73,14900.0,51.8992,51.9148,51.8914,51.907,14900.0
2010-11-24 13:40:00,66.7,66.72,66.68,66.68,15200.0,51.8837,51.8992,51.8681,51.8681,15200.0
2010-11-24 13:50:00,66.69,66.72,66.68,66.7,29000.0,51.8759,51.8992,51.8681,51.8837,29000.0
2010-11-24 14:00:00,66.7,66.71,66.67,66.67,21200.0,51.8837,51.8914,51.8603,51.8603,21200.0
2010-11-24 14:10:00,66.66,66.66,66.59,66.61,17000.0,51.8526,51.8526,51.7981,51.8137,17000.0
2010-11-24 14:20:00,66.61,66.66,66.61,66.65,29600.0,51.8137,51.8526,51.8137,51.8448,29600.0
2010-11-24 14:30:00,66.65,66.7,66.65,66.69,24500.0,51.8448,51.8837,51.8448,51.8759,24500.0
2010-11-24 14:40:00,66.66,66.69,66.64,66.67,24300.0,51.8526,51.8759,51.837,51.8603,24300.0
2010-11-24 14:50:00,66.68,66.69,66.65,66.68,62800.0,51.8681,51.8759,51.8448,51.8681,62800.0
2010-11-24 15:00:00,66.66,66.74,66.66,66.71,35100.0,51.8526,51.9148,51.8526,51.8914,35100.0
2010-11-24 15:10:00,66.73,66.73,66.69,66.69,37700.0,51.907,51.907,51.8759,51.8759,37700.0
2010-11-24 15:20:00,66.69,66.76,66.69,66.72,55300.0,51.8759,51.9303,51.8759,51.8992,55300.0
2010-11-24 15:30:00,66.72,66.72,66.66,66.67,38500.0,51.8992,51.8992,51.8526,51.8603,38500.0
2010-11-24 15:40:00,66.68,66.69,66.62,66.63,62200.0,51.8681,51.8759,51.8214,51.8292,62200.0
2010-11-24 15:50:00,66.63,66.78,66.63,66.75,71500.0,51.8292,51.9459,51.8292,51.9226,71500.0
2010-11-26 09:30:00,66.23,66.29,66.11,66.23,30800.0,51.5181,51.5647,51.4247,51.5181,30800.0
2010-11-26 09:40:00,66.31,66.35,66.26,66.33,5300.0,51.5803,51.6114,51.5414,51.5959,5300.0
2010-11-26 09:50:00,66.35,66.44,66.35,66.43,22400.0,51.6114,51.6814,51.6114,51.6736,22400.0
2010-11-26 10:00:00,66.45,66.47,66.37,66.42,15100.0,51.6892,51.7048,51.627,51.6659,15100.0
2010-11-26 10:10:00,66.45,66.52,66.45,66.49,17300.0,51.6892,51.7437,51.6892,51.7203,17300.0
2010-11-26 10:20:00,66.52,66.56,66.46,66.47,10300.0,51.7437,51.7748,51.697,51.7048,10300.0
2010-11-26 10:30:00,66.47,66.49,66.42,66.47,14100.0,51.7048,51.7203,51.6659,51.7048,14100.0
2010-11-26 10:40:00,66.47,66.52,66.4,66.42,19500.0,51.7048,51.7437,51.6503,51.6659,19500.0
2010-11-26 10:50:00,66.41,66.41,66.32,66.34,89600.0,51.6581,51.6581,51.5881,51.6036,89600.0
2010-11-26 11:00:00,66.36,66.37,66.33,66.37,3600.0,51.6192,51.627,51.5959,51.627,3600.0
2010-11-26 11:10:00,66.4,66.41,66.36,66.37,8700.0,51.6503,51.6581,51.6192,51.627,8700.0
2010-11-26 11:20:00,66.37,66.39,66.33,66.34,15100.0,51.627,51.6425,51.5959,51.6036,15100.0
2010-11-26 11:30:00,66.37,66.37,66.28,66.3,7400.0,51.627,51.627,51.557,51.5725,7400.0
2010-11-26 11:40:00,66.29,66.31,66.24,66.31,13100.0,51.5647,51.5803,51.5259,51.5803,13100.0
2010-11-26 11:50:00,66.32,66.33,66.28,66.33,4100.0,51.5881,51.5959,51.557,51.5959,4100.0
2010-11-26 12:00:00,66.33,66.33,66.25,66.32,7300.0,51.5959,51.5959,51.5336,51.5881,7300.0
2010-11-26 12:10:00,66.33,66.35,66.33,66.35,5600.0,51.5959,51.6114,51.5959,51.6114,5600.0
2010-11-26 12:20:00,66.37,66.39,66.36,66.36,6600.0,51.627,51.6425,51.6192,51.6192,6600.0
2010-11-26 12:30:00,66.36,66.41,66.36,66.39,5900.0,51.6192,51.6581,51.6192,51.6425,5900.0
2010-11-26 12:40:00,66.38,66.39,66.35,66.36,9200.0,51.6348,51.6425,51.6114,51.6192,9200.0
2010-11-26 12:50:00,66.38,66.38,66.26,66.27,80800.0,51.6348,51.6348,51.5414,51.5492,80800.0
2010-11-29 09:30:00,65.81,65.91,65.72,65.81,75700.0,51.1914,51.2692,51.1214,51.1914,75700.0
2010-11-29 09:40:00,65.76,65.96,65.76,65.86,59800.0,51.1525,51.3081,51.1525,51.2303,59800.0
2010-11-29 09:50:00,65.82,65.85,65.47,65.56,51000.0,51.1991,51.2225,50.9269,50.9969,51000.0
2010-11-29 10:00:00,65.56,65.56,65.42,65.53,21900.0,50.9969,50.9969,50.888,50.9736,21900.0
2010-11-29 10:10:00,65.55,65.66,65.53,65.63,10800.0,50.9891,51.0747,50.9736,51.0514,10800.0
2010-11-29 10:20:00,65.62,65.63,65.54,65.55,7400.0,51.0436,51.0514,50.9813,50.9891,7400.0
2010-11-29 10:30:00,65.56,65.77,65.56,65.74,14100.0,50.9969,51.1603,50.9969,51.1369,14100.0
2010-11-29 10:40:00,65.75,65.82,65.7,65.7,18000.0,51.1447,51.1991,51.1058,51.1058,18000.0
2010-11-29 10:50:00,65.72,65.76,65.58,65.61,16000.0,51.1214,51.1525,51.0125,51.0358,16000.0
2010-11-29 11:00:00,65.62,65.68,65.59,65.65,69600.0,51.0436,51.0902,51.0202,51.0669,69600.0
2010-11-29 11:10:00,65.65,65.77,65.64,65.69,12600.0,51.0669,51.1603,51.0591,51.098,12600.0
2010-11-29 11:20:00,65.68,65.74,65.6,65.7,16800.0,51.0902,51.1369,51.028,51.1058,16800.0
2010-11-29 11:30:00,65.71,65.74,65.62,65.62,26100.0,51.1136,51.1369,51.0436,51.0436,26100.0
2010-11-29 11:40:00,65.61,65.62,65.52,65.54,64900.0,51.0358,51.0436,50.9658,50.9813,64900.0
2010-11-29 11:50:00,65.52,65.59,65.48,65.57,21500.0,50.9658,51.0202,50.9347,51.0047,21500.0
2010-11-29 12:00:00,65.57,65.69,65.56,65.69,14000.0,51.0047,51.098,50.9969,51.098,14000.0
2010-11-29 12:10:00,65.68,65.73,65.68,65.73,12800.0,51.0902,51.1291,51.0902,51.1291,12800.0
2010-11-29 12:20:00,65.75,65.78,65.73,65.74,10200.0,51.1447,51.168,51.1291,51.1369,10200.0
2010-11-29 12:30:00,65.73,65.73,65.68,65.73,4100.0,51.1291,51.1291,51.0902,51.1291,4100.0
2010-11-29 12:40:00,65.73,65.79,65.71,65.75,20900.0,51.1291,51.1758,51.1136,51.1447,20900.0
2010-11-29 12:50:00,65.74,65.75,65.7,65.75,4600.0,51.1369,51.1447,51.1058,51.1447,4600.0
2010-11-29 13:00:00,65.75,65.75,65.64,65.66,59200.0,51.1447,51.1447,51.0591,51.0747,59200.0
2010-11-29 13:10:00,65.67,65.71,65.66,65.69,15100.0,51.0825,51.1136,51.0747,51.098,15100.0
2010-11-29 13:20:00,65.69,65.69,65.61,65.63,14200.0,51.098,51.098,51.0358,51.0514,14200.0
2010-11-29 13:30:00,65.62,65.64,65.58,65.58,18500.0,51.0436,51.0591,51.0125,51.0125,18500.0
2010-11-29 13:40:00,65.58,65.71,65.58,65.71,13100.0,51.0125,51.1136,51.0125,51.1136,13100.0
2010-11-29 13:50:00,65.71,65.72,65.68,65.69,6800.0,51.1136,51.1214,51.0902,51.098,6800.0
2010-11-29 14:00:00,65.69,65.72,65.68,65.71,13700.0,51.098,51.1214,51.0902,51.1136,13700.0
2010-11-29 14:10:00,65.72,65.76,65.68,65.74,45100.0,51.1214,51.1525,51.0902,51.1369,45100.0
2010-11-29 14:20:00,65.75,65.88,65.71,65.88,17300.0,51.1447,51.2458,51.1136,51.2458,17300.0
2010-11-29 14:30:00,65.88,66.03,65.88,66.02,62500.0,51.2458,51.3625,51.2458,51.3547,62500.0
2010-11-29 14:40:00,66.01,66.1,66.01,66.1,16900.0,51.3469,51.417,51.3469,51.417,16900.0
2010-11-29 14:50:00,66.09,66.16,66.04,66.15,30800.0,51.4092,51.4636,51.3703,51.4558,30800.0
2010-11-29 15:00:00,66.16,66.22,66.15,66.19,13900.0,51.4636,51.5103,51.4558,51.487,13900.0
2010-11-29 15:10:00,66.19,66.3,66.17,66.3,16000.0,51.487,51.5725,51.4714,51.5725,16000.0
2010-11-29 15:20:00,66.31,66.31,66.23,66.29,16200.0,51.5803,51.5803,51.5181,51.5647,16200.0
2010-11-29 15:30:00,66.29,66.29,66.2,66.25,20200.0,51.5647,51.5647,51.4947,51.5336,20200.0
2010-11-29 15:40:00,66.26,66.35,66.21,66.33,22300.0,51.5414,51.6114,51.5025,51.5959,22300.0
2010-11-29 15:50:00,66.34,66.34,66.19,66.2,117500.0,51.6036,51.6036,51.487,51.4947,117500.0
2010-11-30 09:30:00,65.59,65.65,65.51,65.53,41300.0,51.0202,51.0669,50.958,50.9736,41300.0
2010-11-30 09:40:00,65.48,65.71,65.44,65.67,62100.0,50.9347,51.1136,50.9036,51.0825,62100.0
2010-11-30 09:50:00,65.65,65.76,65.58,65.76,25500.0,51.0669,51.1525,51.0125,51.1525,25500.0
2010-11-30 10:00:00,65.78,65.86,65.67,65.68,78300.0,51.168,51.2303,51.0825,51.0902,78300.0
2010-11-30 10:10:00,65.68,65.82,65.68,65.82,12600.0,51.0902,51.1991,51.0902,51.1991,12600.0
2010-11-30 10:20:00,65.79,66.02,65.78,65.99,40500.0,51.1758,51.3547,51.168,51.3314,40500.0
2010-11-30 10:30:00,65.97,65.97,65.84,65.87,20900.0,51.3158,51.3158,51.2147,51.238,20900.0
2010-11-30 10:40:00,65.85,65.87,65.76,65.83,7900.0,51.2225,51.238,51.1525,51.2069,7900.0
2010-11-30 10:50:00,65.8,65.8,65.7,65.79,8600.0,51.1836,51.1836,51.1058,51.1758,8600.0
2010-11-30 11:00:00,65.82,65.87,65.78,65.82,9700.0,51.1991,51.238,51.168,51.1991,9700.0
2010-11-30 11:10:00,65.83,65.83,65.7,65.78,9400.0,51.2069,51.2069,51.1058,51.168,9400.0
2010-11-30 11:20:00,65.75,65.82,65.73,65.78,9000.0,51.1447,51.1991,51.1291,51.168,9000.0
2010-11-30 11:30:00,65.78,65.78,65.71,65.77,6500.0,51.168,51.168,51.1136,51.1603,6500.0
2010-11-30 11:40:00,65.77,65.86,65.77,65.8,18200.0,51.1603,51.2303,51.1603,51.1836,18200.0
2010-11-30 11:50:00,65.79,65.92,65.76,65.88,14900.0,51.1758,51.2769,51.1525,51.2458,14900.0
2010-11-30 12:00:00,65.87,65.91,65.83,65.84,14000.0,51.238,51.2692,51.2069,51.2147,14000.0
2010-11-30 12:10:00,65.85,65.9,65.82,65.82,5800.0,51.2225,51.2614,51.1991,51.1991,5800.0
2010-11-30 12:20:00,65.82,65.86,65.81,65.86,35400.0,51.1991,51.2303,51.1914,51.2303,35400.0
2010-11-30 12:30:00,65.88,65.88,65.79,65.82,9600.0,51.2458,51.2458,51.1758,51.1991,9600.0
2010-11-30 12:40:00,65.81,65.9,65.79,65.87,7800.0,51.1914,51.2614,51.1758,51.238,7800.0
2010-11-30 12:50:00,65.88,65.95,65.88,65.93,10200.0,51.2458,51.3003,51.2458,51.2847,10200.0
2010-11-30 13:00:00,65.91,66.07,65.91,66.04,21000.0,51.2692,51.3936,51.2692,51.3703,21000.0
2010-11-30 13:10:00,66.03,66.12,66.03,66.11,8000.0,51.3625,51.4325,51.3625,51.4247,8000.0
2010-11-30 13:20:00,66.15,66.17,66.1,66.1,9700.0,51.4558,51.4714,51.417,51.417,9700.0
2010-11-30 13:30:00,66.1,66.15,66.1,66.1,8700.0,51.417,51.4558,51.417,51.417,8700.0
2010-11-30 13:40:00,66.12,66.12,66.02,66.06,8200.0,51.4325,51.4325,51.3547,51.3858,8200.0
2010-11-30 13:50:00,66.05,66.07,66.0,66.07,11100.0,51.3781,51.3936,51.3392,51.3936,11100.0
2010-11-30 14:00:00,66.06,66.15,66.06,66.12,20000.0,51.3858,51.4558,51.3858,51.4325,20000.0
2010-11-30 14:10:00,66.13,66.13,65.98,66.02,11500.0,51.4403,51.4403,51.3236,51.3547,11500.0
2010-11-30 14:20:00,66.02,66.05,65.86,65.88,27000.0,51.3547,51.3781,51.2303,51.2458,27000.0
2010-11-30 14:30:00,65.88,65.9,65.83,65.86,7100.0,51.2458,51.2614,51.2069,51.2303,7100.0
2010-11-30 14:40:00,65.86,65.97,65.86,65.95,36100.0,51.2303,51.3158,51.2303,51.3003,36100.0
2010-11-30 14:50:00,65.97,66.06,65.91,66.0,27400.0,51.3158,51.3858,51.2692,51.3392,27400.0
2010-11-30 15:00:00,66.01,66.07,65.99,66.01,31600.0,51.3469,51.3936,51.3314,51.3469,31600.0
2010-11-30 15:10:00,65.98,66.02,65.94,66.02,89900.0,51.3236,51.3547,51.2925,51.3547,89900.0
2010-11-30 15:20:00,66.03,66.09,66.01,66.06,59600.0,51.3625,51.4092,51.3469,51.3858,59600.0
2010-11-30 15:30:00,66.05,66.08,66.0,66.01,13500.0,51.3781,51.4014,51.3392,51.3469,13500.0
2010-11-30 15:40:00,66.0,66.0,65.81,65.82,35700.0,51.3392,51.3392,51.1914,51.1991,35700.0
2010-11-30 15:50:00,65.8,65.9,65.76,65.78,121700.0,51.1836,51.2614,51.1525,51.168,121700.0
2010-12-01 09:30:00,66.75,66.91,66.73,66.87,23800.0,51.9226,52.047,51.907,52.0159,23800.0
2010-12-01 09:40:00,66.88,66.96,66.8,66.88,19300.0,52.0237,52.0859,51.9615,52.0237,19300.0
2010-12-01 09:50:00,66.9,67.03,66.9,66.99,18800.0,52.0392,52.1404,52.0392,52.1093,18800.0
2010-12-01 10:00:00,67.01,67.08,66.87,66.88,33500.0,52.1248,52.1793,52.0159,52.0237,33500.0
2010-12-01 10:10:00,66.88,66.93,66.84,66.92,12000.0,52.0237,52.0626,51.9926,52.0548,12000.0
2010-12-01 10:20:00,66.88,66.89,66.81,66.81,13300.0,52.0237,52.0315,51.9692,51.9692,13300.0
2010-12-01 10:30:00,66.82,66.89,66.8,66.89,21100.0,51.977,52.0315,51.9615,52.0315,21100.0
2010-12-01 10:40:00,66.9,66.96,66.88,66.95,17500.0,52.0392,52.0859,52.0237,52.0781,17500.0
2010-12-01 10:50:00,66.94,66.94,66.89,66.91,14600.0,52.0704,52.0704,52.0315,52.047,14600.0
2010-12-01 11:00:00,66.9,66.9,66.87,66.89,2500.0,52.0392,52.0392,52.0159,52.0315,2500.0
2010-12-01 11:10:00,66.9,66.94,66.9,66.93,4900.0,52.0392,52.0704,52.0392,52.0626,4900.0
2010-12-01 11:20:00,66.92,66.93,66.9,66.91,23800.0,52.0548,52.0626,52.0392,52.047,23800.0
2010-12-01 11:30:00,66.92,66.97,66.92,66.95,10600.0,52.0548,52.0937,52.0548,52.0781,10600.0
2010-12-01 11:40:00,66.94,66.98,66.94,66.98,5400.0,52.0704,52.1015,52.0704,52.1015,5400.0
2010-12-01 11:50:00,66.99,67.25,66.99,67.21,38500.0,52.1093,52.3115,52.1093,52.2804,38500.0
2010-12-01 12:00:00,67.25,67.3,67.2,67.21,12300.0,52.3115,52.3504,52.2726,52.2804,12300.0
2010-12-01 12:10:00,67.21,67.21,67.15,67.15,31500.0,52.2804,52.2804,52.2337,52.2337,31500.0
2010-12-01 12:20:00,67.16,67.2,67.16,67.19,3800.0,52.2415,52.2726,52.2415,52.2648,3800.0
2010-12-01 12:30:00,67.19,67.22,67.14,67.14,11600.0,52.2648,52.2882,52.2259,52.2259,11600.0
2010-12-01 12:40:00,67.14,67.18,67.14,67.18,12200.0,52.2259,52.257,52.2259,52.257,12200.0
2010-12-01 12:50:00,67.17,67.19,67.17,67.18,2600.0,52.2493,52.2648,52.2493,52.257,2600.0
2010-12-01 13:00:00,67.19,67.24,67.18,67.21,8800.0,52.2648,52.3037,52.257,52.2804,8800.0
2010-12-01 13:10:00,67.22,67.28,67.14,67.14,29300.0,52.2882,52.3348,52.2259,52.2259,29300.0
2010-12-01 13:20:00,67.14,67.2,67.11,67.13,70400.0,52.2259,52.2726,52.2026,52.2182,70400.0
2010-12-01 13:30:00,67.13,67.18,67.11,67.14,187200.0,52.2182,52.257,52.2026,52.2259,187200.0
2010-12-01 13:40:00,67.16,67.2,67.12,67.19,8600.0,52.2415,52.2726,52.2104,52.2648,8600.0
2010-12-01 13:50:00,67.19,67.19,67.17,67.17,7000.0,52.2648,52.2648,52.2493,52.2493,7000.0
2010-12-01 14:00:00,67.18,67.2,67.12,67.13,19200.0,52.257,52.2726,52.2104,52.2182,19200.0
2010-12-01 14:10:00,67.14,67.22,67.14,67.22,10100.0,52.2259,52.2882,52.2259,52.2882,10100.0
2010-12-01 14:20:00,67.23,67.24,67.17,67.17,7900.0,52.2959,52.3037,52.2493,52.2493,7900.0
2010-12-01 14:30:00,67.19,67.25,67.19,67.22,6200.0,52.2648,52.3115,52.2648,52.2882,6200.0
2010-12-01 14:40:00,67.24,67.26,67.21,67.23,10600.0,52.3037,52.3193,52.2804,52.2959,10600.0
2010-12-01 14:50:00,67.21,67.28,67.21,67.25,25000.0,52.2804,52.3348,52.2804,52.3115,25000.0
2010-12-01 15:00:00,67.25,67.26,67.19,67.21,6400.0,52.3115,52.3193,52.2648,52.2804,6400.0
2010-12-01 15:10:00,67.2,67.23,67.16,67.19,9400.0,52.2726,52.2959,52.2415,52.2648,9400.0
2010-12-01 15:20:00,67.18,67.23,67.18,67.21,6300.0,52.257,52.2959,52.257,52.2804,6300.0
2010-12-01 15:30:00,67.21,67.25,67.19,67.25,9300.0,52.2804,52.3115,52.2648,52.3115,9300.0
2010-12-01 15:40:00,67.25,67.26,67.18,67.2,25300.0,52.3115,52.3193,52.257,52.2726,25300.0
2010-12-01 15:50:00,67.21,67.21,67.12,67.18,24600.0,52.2804,52.2804,52.2104,52.257,24600.0
2010-12-02 09:30:00,67.3,67.43,67.28,67.39,92400.0,52.3504,52.4515,52.3348,52.4204,92400.0
2010-12-02 09:40:00,67.41,67.52,67.41,67.48,14900.0,52.436,52.5215,52.436,52.4904,14900.0
2010-12-02 09:50:00,67.47,67.6,67.44,67.57,58700.0,52.4826,52.5838,52.4593,52.5604,58700.0
2010-12-02 10:00:00,67.57,67.77,67.57,67.72,30800.0,52.5604,52.716,52.5604,52.6771,30800.0
2010-12-02 10:10:00,67.7,67.76,67.68,67.7,7800.0,52.6615,52.7082,52.646,52.6615,7800.0
2010-12-02 10:20:00,67.68,67.77,67.67,67.74,3800.0,52.646,52.716,52.6382,52.6927,3800.0
2010-12-02 10:30:00,67.72,67.78,67.71,67.75,5100.0,52.6771,52.7238,52.6693,52.7004,5100.0
2010-12-02 10:40:00,67.8,67.81,67.72,67.73,6600.0,52.7393,52.7471,52.6771,52.6849,6600.0
2010-12-02 10:50:00,67.76,67.78,67.7,67.78,39200.0,52.7082,52.7238,52.6615,52.7238,39200.0
2010-12-02 11:00:00,67.79,67.81,67.78,67.8,3200.0,52.7315,52.7471,52.7238,52.7393,3200.0
2010-12-02 11:10:00,67.78,67.89,67.76,67.89,22100.0,52.7238,52.8093,52.7082,52.8093,22100.0
2010-12-02 11:20:00,67.9,67.94,67.86,67.92,88000.0,52.8171,52.8482,52.786,52.8327,88000.0
2010-12-02 11:30:00,67.94,67.94,67.86,67.87,260700.0,52.8482,52.8482,52.786,52.7938,260700.0
2010-12-02 11:40:00,67.87,67.91,67.87,67.9,30400.0,52.7938,52.8249,52.7938,52.8171,30400.0
2010-12-02 11:50:00,67.9,67.94,67.86,67.88,23600.0,52.8171,52.8482,52.786,52.8016,23600.0
2010-12-02 12:00:00,67.88,67.88,67.84,67.88,14900.0,52.8016,52.8016,52.7704,52.8016,14900.0
2010-12-02 12:10:00,67.88,67.92,67.88,67.92,6700.0,52.8016,52.8327,52.8016,52.8327,6700.0
2010-12-02 12:20:00,67.89,67.89,67.85,67.85,7400.0,52.8093,52.8093,52.7782,52.7782,7400.0
2010-12-02 12:30:00,67.86,67.89,67.85,67.89,4400.0,52.786,52.8093,52.7782,52.8093,4400.0
2010-12-02 12:40:00,67.92,67.96,67.92,67.94,4100.0,52.8327,52.8638,52.8327,52.8482,4100.0
2010-12-02 12:50:00,67.96,67.96,67.89,67.89,2700.0,52.8638,52.8638,52.8093,52.8093,2700.0
2010-12-02 13:00:00,67.89,67.91,67.87,67.87,8700.0,52.8093,52.8249,52.7938,52.7938,8700.0
2010-12-02 13:10:00,67.88,67.89,67.83,67.84,9500.0,52.8016,52.8093,52.7627,52.7704,9500.0
2010-12-02 13:20:00,67.88,67.89,67.85,67.89,5900.0,52.8016,52.8093,52.7782,52.8093,5900.0
2010-12-02 13:30:00,67.9,67.92,67.87,67.92,2700.0,52.8171,52.8327,52.7938,52.8327,2700.0
2010-12-02 13:40:00,67.93,67.93,67.9,67.91,3600.0,52.8404,52.8404,52.8171,52.8249,3600.0
2010-12-02 13:50:00,67.93,67.93,67.91,67.93,160200.0,52.8404,52.8404,52.8249,52.8404,160200.0
2010-12-02 14:00:00,67.93,67.97,67.91,67.96,96700.0,52.8404,52.8716,52.8249,52.8638,96700.0
2010-12-02 14:10:00,67.98,68.02,67.96,67.99,11500.0,52.8793,52.9105,52.8638,52.8871,11500.0
2010-12-02 14:20:00,68.03,68.08,68.03,68.03,6400.0,52.9182,52.9571,52.9182,52.9182,6400.0
2010-12-02 14:30:00,68.04,68.04,67.99,68.03,74300.0,52.926,52.926,52.8871,52.9182,74300.0
2010-12-02 14:40:00,68.02,68.04,68.01,68.03,58400.0,52.9105,52.926,52.9027,52.9182,58400.0
2010-12-02 14:50:00,68.03,68.03,67.97,67.97,21700.0,52.9182,52.9182,52.8716,52.8716,21700.0
2010-12-02 15:00:00,67.97,67.99,67.91,67.99,15400.0,52.8716,52.8871,52.8249,52.8871,15400.0
2010-12-02 15:10:00,67.96,68.0,67.96,67.97,37500.0,52.8638,52.8949,52.8638,52.8716,37500.0
2010-12-02 15:20:00,67.96,68.02,67.96,68.02,8500.0,52.8638,52.9105,52.8638,52.9105,8500.0
2010-12-02 15:30:00,68.02,68.07,68.01,68.05,14500.0,52.9105,52.9493,52.9027,52.9338,14500.0
2010-12-02 15:40:00,68.06,68.06,68.01,68.04,16000.0,52.9416,52.9416,52.9027,52.926,16000.0
2010-12-02 15:50:00,68.05,68.07,68.02,68.05,59500.0,52.9338,52.9493,52.9105,52.9338,59500.0
2010-12-03 09:30:00,67.83,67.96,67.8,67.94,17200.0,52.7627,52.8638,52.7393,52.8482,17200.0
2010-12-03 09:40:00,67.96,68.04,67.91,68.0,388000.0,52.8638,52.926,52.8249,52.8949,388000.0
2010-12-03 09:50:00,67.97,68.01,67.9,67.94,88400.0,52.8716,52.9027,52.8171,52.8482,88400.0
2010-12-03 10:00:00,67.94,68.09,67.92,67.98,99100.0,52.8482,52.9649,52.8327,52.8793,99100.0
2010-12-03 10:10:00,67.97,67.98,67.86,67.93,85300.0,52.8716,52.8793,52.786,52.8404,85300.0
2010-12-03 10:20:00,67.94,67.94,67.83,67.88,98000.0,52.8482,52.8482,52.7627,52.8016,98000.0
2010-12-03 10:30:00,67.89,67.97,67.88,67.94,59500.0,52.8093,52.8716,52.8016,52.8482,59500.0
2010-12-03 10:40:00,67.93,67.98,67.9,67.92,30400.0,52.8404,52.8793,52.8171,52.8327,30400.0
2010-12-03 10:50:00,67.89,67.99,67.89,67.99,47100.0,52.8093,52.8871,52.8093,52.8871,47100.0
2010-12-03 11:00:00,68.0,68.04,67.97,68.02,60200.0,52.8949,52.926,52.8716,52.9105,60200.0
2010-12-03 11:10:00,68.01,68.01,67.94,67.97,40100.0,52.9027,52.9027,52.8482,52.8716,40100.0
2010-12-03 11:20:00,67.99,67.99,67.91,67.91,22000.0,52.8871,52.8871,52.8249,52.8249,22000.0
2010-12-03 11:30:00,67.92,67.92,67.86,67.87,9700.0,52.8327,52.8327,52.786,52.7938,9700.0
2010-12-03 11:40:00,67.87,67.91,67.86,67.91,114900.0,52.7938,52.8249,52.786,52.8249,114900.0
2010-12-03 11:50:00,67.9,67.9,67.82,67.86,4200.0,52.8171,52.8171,52.7549,52.786,4200.0
2010-12-03 12:00:00,67.87,67.93,67.87,67.9,11400.0,52.7938,52.8404,52.7938,52.8171,11400.0
2010-12-03 12:10:00,67.93,67.93,67.87,67.91,25000.0,52.8404,52.8404,52.7938,52.8249,25000.0
2010-12-03 12:20:00,67.91,67.92,67.86,67.88,6000.0,52.8249,52.8327,52.786,52.8016,6000.0
2010-12-03 12:30:00,67.89,67.94,67.89,67.94,4100.0,52.8093,52.8482,52.8093,52.8482,4100.0
2010-12-03 12:40:00,67.95,67.97,67.92,67.93,11700.0,52.856,52.8716,52.8327,52.8404,11700.0
2010-12-03 12:50:00,67.94,67.95,67.94,67.95,2800.0,52.8482,52.856,52.8482,52.856,2800.0
2010-12-03 13:00:00,67.96,68.0,67.96,67.97,9900.0,52.8638,52.8949,52.8638,52.8716,9900.0
2010-12-03 13:10:00,67.97,68.02,67.97,67.98,10300.0,52.8716,52.9105,52.8716,52.8793,10300.0
2010-12-03 13:20:00,67.97,68.03,67.97,67.99,18900.0,52.8716,52.9182,52.8716,52.8871,18900.0
2010-12-03 13:30:00,67.98,67.99,67.94,67.94,4500.0,52.8793,52.8871,52.8482,52.8482,4500.0
2010-12-03 13:40:00,67.96,67.99,67.94,67.99,5300.0,52.8638,52.8871,52.8482,52.8871,5300.0
2010-12-03 13:50:00,68.0,68.03,67.98,68.01,13300.0,52.8949,52.9182,52.8793,52.9027,13300.0
2010-12-03 14:00:00,68.03,68.06,67.95,67.95,7300.0,52.9182,52.9416,52.856,52.856,7300.0
2010-12-03 14:10:00,68.01,68.01,67.98,67.99,5400.0,52.9027,52.9027,52.8793,52.8871,5400.0
2010-12-03 14:20:00,67.99,67.99,67.97,67.97,12700.0,52.8871,52.8871,52.8716,52.8716,12700.0
2010-12-03 14:30:00,67.99,68.05,67.99,68.04,11600.0,52.8871,52.9338,52.8871,52.926,11600.0
2010-12-03 14:40:00,68.04,68.08,68.04,68.07,6200.0,52.926,52.9571,52.926,52.9493,6200.0
2010-12-03 14:50:00,68.08,68.1,68.04,68.1,7400.0,52.9571,52.9727,52.926,52.9727,7400.0
2010-12-03 15:00:00,68.11,68.12,68.06,68.06,18100.0,52.9805,52.9882,52.9416,52.9416,18100.0
2010-12-03 15:10:00,68.07,68.08,68.04,68.06,19700.0,52.9493,52.9571,52.926,52.9416,19700.0
2010-12-03 15:20:00,68.06,68.13,68.06,68.13,35900.0,52.9416,52.996,52.9416,52.996,35900.0
2010-12-03 15:30:00,68.14,68.22,68.11,68.21,85100.0,53.0038,53.066,52.9805,53.0582,85100.0
2010-12-03 15:40:00,68.21,68.32,68.2,68.32,26600.0,53.0582,53.1438,53.0505,53.1438,26600.0
2010-12-03 15:50:00,68.32,68.34,68.24,68.26,47800.0,53.1438,53.1594,53.0816,53.0971,47800.0
2010-12-06 09:30:00,68.14,68.19,68.07,68.19,38700.0,53.0038,53.0427,52.9493,53.0427,38700.0
2010-12-06 09:40:00,68.18,68.18,68.13,68.13,11800.0,53.0349,53.0349,52.996,52.996,11800.0
2010-12-06 09:50:00,68.12,68.12,68.05,68.11,16300.0,52.9882,52.9882,52.9338,52.9805,16300.0
2010-12-06 10:00:00,68.1,68.17,68.1,68.14,3900.0,52.9727,53.0271,52.9727,53.0038,3900.0
2010-12-06 10:10:00,68.18,68.2,68.12,68.18,10500.0,53.0349,53.0505,52.9882,53.0349,10500.0
2010-12-06 10:20:00,68.17,68.25,68.17,68.25,4700.0,53.0271,53.0894,53.0271,53.0894,4700.0
2010-12-06 10:30:00,68.26,68.26,68.17,68.2,10500.0,53.0971,53.0971,53.0271,53.0505,10500.0
2010-12-06 10:40:00,68.17,68.19,68.16,68.19,2900.0,53.0271,53.0427,53.0194,53.0427,2900.0
2010-12-06 10:50:00,68.18,68.18,68.09,68.15,7700.0,53.0349,53.0349,52.9649,53.0116,7700.0
2010-12-06 11:00:00,68.14,68.2,68.14,68.2,5500.0,53.0038,53.0505,53.0038,53.0505,5500.0
2010-12-06 11:10:00,68.21,68.23,68.13,68.13,6500.0,53.0582,53.0738,52.996,52.996,6500.0
2010-12-06 11:20:00,68.12,68.13,68.1,68.12,3500.0,52.9882,52.996,52.9727,52.9882,3500.0
2010-12-06 11:30:00,68.12,68.12,68.06,68.06,9400.0,52.9882,52.9882,52.9416,52.9416,9400.0
2010-12-06 11:40:00,68.08,68.16,68.08,68.1,6800.0,52.9571,53.0194,52.9571,52.9727,6800.0
2010-12-06 11:50:00,68.1,68.13,68.08,68.13,13700.0,52.9727,52.996,52.9571,52.996,13700.0
2010-12-06 12:00:00,68.13,68.17,68.13,68.14,6000.0,52.996,53.0271,52.996,53.0038,6000.0
2010-12-06 12:10:00,68.12,68.14,68.11,68.11,14200.0,52.9882,53.0038,52.9805,52.9805,14200.0
2010-12-06 12:20:00,68.11,68.12,68.08,68.1,2800.0,52.9805,52.9882,52.9571,52.9727,2800.0
2010-12-06 12:30:00,68.11,68.18,68.11,68.16,5500.0,52.9805,53.0349,52.9805,53.0194,5500.0
2010-12-06 12:40:00,68.16,68.17,68.14,68.14,2000.0,53.0194,53.0271,53.0038,53.0038,2000.0
2010-12-06 12:50:00,68.14,68.16,68.13,68.15,2200.0,53.0038,53.0194,52.996,53.0116,2200.0
2010-12-06 13:00:00,68.16,68.21,68.16,68.19,1200.0,53.0194,53.0582,53.0194,53.0427,1200.0
2010-12-06 13:10:00,68.19,68.19,68.15,68.18,20000.0,53.0427,53.0427,53.0116,53.0349,20000.0
2010-12-06 13:20:00,68.15,68.21,68.15,68.2,4300.0,53.0116,53.0582,53.0116,53.0505,4300.0
2010-12-06 13:30:00,68.21,68.24,68.2,68.21,5400.0,53.0582,53.0816,53.0505,53.0582,5400.0
2010-12-06 13:40:00,68.22,68.27,68.22,68.25,5500.0,53.066,53.1049,53.066,53.0894,5500.0
2010-12-06 13:50:00,68.24,68.26,68.22,68.24,35900.0,53.0816,53.0971,53.066,53.0816,35900.0
2010-12-06 14:00:00,68.24,68.24,68.21,68.24,18100.0,53.0816,53.0816,53.0582,53.0816,18100.0
2010-12-06 14:10:00,68.25,68.26,68.21,68.25,23900.0,53.0894,53.0971,53.0582,53.0894,23900.0
2010-12-06 14:20:00,68.26,68.27,68.22,68.23,5500.0,53.0971,53.1049,53.066,53.0738,5500.0
2010-12-06 14:30:00,68.21,68.32,68.21,68.32,4000.0,53.0582,53.1438,53.0582,53.1438,4000.0
2010-12-06 14:40:00,68.31,68.31,68.27,68.28,5600.0,53.136,53.136,53.1049,53.1127,5600.0
2010-12-06 14:50:00,68.28,68.3,68.28,68.28,2800.0,53.1127,53.1283,53.1127,53.1127,2800.0
2010-12-06 15:00:00,68.27,68.31,68.27,68.31,3800.0,53.1049,53.136,53.1049,53.136,3800.0
2010-12-06 15:10:00,68.33,68.34,68.3,68.32,32900.0,53.1516,53.1594,53.1283,53.1438,32900.0
2010-12-06 15:20:00,68.32,68.32,68.28,68.28,5800.0,53.1438,53.1438,53.1127,53.1127,5800.0
2010-12-06 15:30:00,68.27,68.29,68.24,68.29,7700.0,53.1049,53.1205,53.0816,53.1205,7700.0
2010-12-06 15:40:00,68.3,68.35,68.29,68.31,12800.0,53.1283,53.1672,53.1205,53.136,12800.0
2010-12-06 15:50:00,68.3,68.31,68.2,68.21,27700.0,53.1283,53.136,53.0505,53.0582,27700.0
2010-12-07 09:30:00,68.89,68.92,68.78,68.78,57000.0,53.5872,53.6105,53.5016,53.5016,57000.0
2010-12-07 09:40:00,68.77,68.85,68.75,68.77,11300.0,53.4939,53.5561,53.4783,53.4939,11300.0
2010-12-07 09:50:00,68.76,68.79,68.67,68.67,12300.0,53.4861,53.5094,53.4161,53.4161,12300.0
2010-12-07 10:00:00,68.67,68.69,68.56,68.56,51200.0,53.4161,53.4316,53.3305,53.3305,51200.0
2010-12-07 10:10:00,68.57,68.66,68.55,68.66,5500.0,53.3383,53.4083,53.3227,53.4083,5500.0
2010-12-07 10:20:00,68.67,68.69,68.57,68.58,5300.0,53.4161,53.4316,53.3383,53.3461,5300.0
2010-12-07 10:30:00,68.56,68.56,68.49,68.54,5000.0,53.3305,53.3305,53.2761,53.3149,5000.0
2010-12-07 10:40:00,68.55,68.62,68.55,68.62,3000.0,53.3227,53.3772,53.3227,53.3772,3000.0
2010-12-07 10:50:00,68.63,68.65,68.6,68.63,3100.0,53.385,53.4005,53.3616,53.385,3100.0
2010-12-07 11:00:00,68.63,68.63,68.56,68.58,8800.0,53.385,53.385,53.3305,53.3461,8800.0
2010-12-07 11:10:00,68.59,68.65,68.59,68.61,7100.0,53.3538,53.4005,53.3538,53.3694,7100.0
2010-12-07 11:20:00,68.6,68.61,68.53,68.55,3400.0,53.3616,53.3694,53.3072,53.3227,3400.0
2010-12-07 11:30:00,68.54,68.58,68.54,68.58,5300.0,53.3149,53.3461,53.3149,53.3461,5300.0
2010-12-07 11:40:00,68.59,68.61,68.53,68.55,5900.0,53.3538,53.3694,53.3072,53.3227,5900.0
2010-12-07 11:50:00,68.54,68.55,68.52,68.53,4100.0,53.3149,53.3227,53.2994,53.3072,4100.0
2010-12-07 12:00:00,68.53,68.57,68.46,68.47,5600.0,53.3072,53.3383,53.2527,53.2605,5600.0
2010-12-07 12:10:00,68.46,68.5,68.44,68.45,5400.0,53.2527,53.2838,53.2372,53.2449,5400.0
2010-12-07 12:20:00,68.46,68.53,68.46,68.53,4200.0,53.2527,53.3072,53.2527,53.3072,4200.0
2010-12-07 12:30:00,68.52,68.54,68.5,68.54,3300.0,53.2994,53.3149,53.2838,53.3149,3300.0
2010-12-07 12:40:00,68.54,68.54,68.52,68.54,8700.0,53.3149,53.3149,53.2994,53.3149,8700.0
2010-12-07 12:50:00,68.54,68.59,68.52,68.59,11900.0,53.3149,53.3538,53.2994,53.3538,11900.0
2010-12-07 13:00:00,68.58,68.65,68.57,68.63,6900.0,53.3461,53.4005,53.3383,53.385,6900.0
2010-12-07 13:10:00,68.63,68.63,68.57,68.6,40100.0,53.385,53.385,53.3383,53.3616,40100.0
2010-12-07 13:20:00,68.6,68.65,68.6,68.65,5000.0,53.3616,53.4005,53.3616,53.4005,5000.0
2010-12-07 13:30:00,68.64,68.64,68.58,68.61,3200.0,53.3927,53.3927,53.3461,53.3694,3200.0
2010-12-07 13:40:00,68.6,68.71,68.58,68.69,12300.0,53.3616,53.4472,53.3461,53.4316,12300.0
2010-12-07 13:50:00,68.69,68.69,68.65,68.65,10200.0,53.4316,53.4316,53.4005,53.4005,10200.0
2010-12-07 14:00:00,68.64,68.66,68.61,68.61,9400.0,53.3927,53.4083,53.3694,53.3694,9400.0
2010-12-07 14:10:00,68.61,68.62,68.6,68.62,3200.0,53.3694,53.3772,53.3616,53.3772,3200.0
2010-12-07 14:20:00,68.63,68.68,68.62,68.67,9000.0,53.385,53.4238,53.3772,53.4161,9000.0
2010-12-07 14:30:00,68.67,68.76,68.67,68.73,26900.0,53.4161,53.4861,53.4161,53.4627,26900.0
2010-12-07 14:40:00,68.74,68.77,68.7,68.72,4000.0,53.4705,53.4939,53.4394,53.455,4000.0
2010-12-07 14:50:00,68.7,68.7,68.4,68.42,43200.0,53.4394,53.4394,53.206,53.2216,43200.0
2010-12-07 15:00:00,68.42,68.47,68.36,68.44,30800.0,53.2216,53.2605,53.1749,53.2372,30800.0
2010-12-07 15:10:00,68.43,68.46,68.33,68.35,15200.0,53.2294,53.2527,53.1516,53.1672,15200.0
2010-12-07 15:20:00,68.36,68.36,68.24,68.35,20300.0,53.1749,53.1749,53.0816,53.1672,20300.0
2010-12-07 15:30:00,68.36,68.42,68.3,68.41,21700.0,53.1749,53.2216,53.1283,53.2138,21700.0
2010-12-07 15:40:00,68.42,68.43,68.22,68.28,24600.0,53.2216,53.2294,53.066,53.1127,24600.0
2010-12-07 15:50:00,68.28,68.31,68.19,68.22,85800.0,53.1127,53.136,53.0427,53.066,85800.0
2010-12-08 09:30:00,68.34,68.46,68.3,68.4,17700.0,53.1594,53.2527,53.1283,53.206,17700.0
2010-12-08 09:40:00,68.42,68.53,68.42,68.53,2400.0,53.2216,53.3072,53.2216,53.3072,2400.0
2010-12-08 09:50:00,68.43,68.48,68.34,68.38,2200.0,53.2294,53.2683,53.1594,53.1905,2200.0
2010-12-08 10:00:00,68.34,68.34,68.27,68.34,42900.0,53.1594,53.1594,53.1049,53.1594,42900.0
2010-12-08 10:10:00,68.28,68.3,68.2,68.2,13100.0,53.1127,53.1283,53.0505,53.0505,13100.0
2010-12-08 10:20:00,68.16,68.21,68.12,68.21,12400.0,53.0194,53.0582,52.9882,53.0582,12400.0
2010-12-08 10:30:00,68.16,68.18,68.02,68.02,19600.0,53.0194,53.0349,52.9105,52.9105,19600.0
2010-12-08 10:40:00,68.02,68.09,67.99,68.08,8100.0,52.9105,52.9649,52.8871,52.9571,8100.0
2010-12-08 10:50:00,68.06,68.17,68.04,68.16,7600.0,52.9416,53.0271,52.926,53.0194,7600.0
2010-12-08 11:00:00,68.16,68.23,68.12,68.22,7200.0,53.0194,53.0738,52.9882,53.066,7200.0
2010-12-08 11:10:00,68.21,68.25,68.21,68.23,2200.0,53.0582,53.0894,53.0582,53.0738,2200.0
2010-12-08 11:20:00,68.19,68.23,68.19,68.21,3900.0,53.0427,53.0738,53.0427,53.0582,3900.0
2010-12-08 11:30:00,68.21,68.21,68.17,68.19,3200.0,53.0582,53.0582,53.0271,53.0427,3200.0
2010-12-08 11:40:00,68.21,68.3,68.21,68.3,6200.0,53.0582,53.1283,53.0582,53.1283,6200.0
2010-12-08 11:50:00,68.33,68.35,68.3,68.33,4600.0,53.1516,53.1672,53.1283,53.1516,4600.0
2010-12-08 12:00:00,68.34,68.35,68.32,68.34,2500.0,53.1594,53.1672,53.1438,53.1594,2500.0
2010-12-08 12:10:00,68.32,68.36,68.31,68.33,64000.0,53.1438,53.1749,53.136,53.1516,64000.0
2010-12-08 12:20:00,68.32,68.35,68.31,68.32,3600.0,53.1438,53.1672,53.136,53.1438,3600.0
2010-12-08 12:30:00,68.3,68.31,68.26,68.29,2300.0,53.1283,53.136,53.0971,53.1205,2300.0
2010-12-08 12:40:00,68.28,68.29,68.2,68.2,2700.0,53.1127,53.1205,53.0505,53.0505,2700.0
2010-12-08 12:50:00,68.2,68.22,68.17,68.21,6000.0,53.0505,53.066,53.0271,53.0582,6000.0
2010-12-08 13:00:00,68.21,68.33,68.21,68.3,8700.0,53.0582,53.1516,53.0582,53.1283,8700.0
2010-12-08 13:10:00,68.34,68.36,68.28,68.28,9400.0,53.1594,53.1749,53.1127,53.1127,9400.0
2010-12-08 13:20:00,68.27,68.3,68.22,68.26,3200.0,53.1049,53.1283,53.066,53.0971,3200.0
2010-12-08 13:30:00,68.27,68.34,68.26,68.33,2500.0,53.1049,53.1594,53.0971,53.1516,2500.0
2010-12-08 13:40:00,68.34,68.41,68.33,68.36,9500.0,53.1594,53.2138,53.1516,53.1749,9500.0
2010-12-08 13:50:00,68.35,68.36,68.34,68.34,2600.0,53.1672,53.1749,53.1594,53.1594,2600.0
2010-12-08 14:00:00,68.34,68.34,68.3,68.33,5000.0,53.1594,53.1594,53.1283,53.1516,5000.0
2010-12-08 14:10:00,68.35,68.39,68.34,68.38,5400.0,53.1672,53.1983,53.1594,53.1905,5400.0
2010-12-08 14:20:00,68.38,68.39,68.34,68.35,3100.0,53.1905,53.1983,53.1594,53.1672,3100.0
2010-12-08 14:30:00,68.36,68.45,68.36,68.44,8700.0,53.1749,53.2449,53.1749,53.2372,8700.0
2010-12-08 14:40:00,68.42,68.47,68.41,68.42,14800.0,53.2216,53.2605,53.2138,53.2216,14800.0
2010-12-08 14:50:00,68.41,68.44,68.38,68.4,4500.0,53.2138,53.2372,53.1905,53.206,4500.0
2010-12-08 15:00:00,68.37,68.42,68.35,68.38,3700.0,53.1827,53.2216,53.1672,53.1905,3700.0
2010-12-08 15:10:00,68.35,68.36,68.27,68.3,22200.0,53.1672,53.1749,53.1049,53.1283,22200.0
2010-12-08 15:20:00,68.29,68.33,68.26,68.28,13900.0,53.1205,53.1516,53.0971,53.1127,13900.0
2010-12-08 15:30:00,68.27,68.35,68.26,68.31,8900.0,53.1049,53.1672,53.0971,53.136,8900.0
2010-12-08 15:40:00,68.31,68.39,68.3,68.39,16000.0,53.136,53.1983,53.1283,53.1983,16000.0
2010-12-08 15:50:00,68.39,68.47,68.38,68.39,58800.0,53.1983,53.2605,53.1905,53.1983,58800.0
2010-12-09 09:30:00,68.81,68.82,68.65,68.66,35800.0,53.525,53.5327,53.4005,53.4083,35800.0
2010-12-09 09:40:00,68.64,68.7,68.61,68.64,26500.0,53.3927,53.4394,53.3694,53.3927,26500.0
2010-12-09 09:50:00,68.67,68.8,68.67,68.78,23000.0,53.4161,53.5172,53.4161,53.5016,23000.0
2010-12-09 10:00:00,68.76,68.77,68.66,68.66,11300.0,53.4861,53.4939,53.4083,53.4083,11300.0
2010-12-09 10:10:00,68.61,68.65,68.58,68.6,6500.0,53.3694,53.4005,53.3461,53.3616,6500.0
2010-12-09 10:20:00,68.57,68.57,68.53,68.53,4300.0,53.3383,53.3383,53.3072,53.3072,4300.0
2010-12-09 10:30:00,68.58,68.62,68.58,68.58,70000.0,53.3461,53.3772,53.3461,53.3461,70000.0
2010-12-09 10:40:00,68.51,68.51,68.48,68.49,10200.0,53.2916,53.2916,53.2683,53.2761,10200.0
2010-12-09 10:50:00,68.48,68.48,68.4,68.48,78400.0,53.2683,53.2683,53.206,53.2683,78400.0
2010-12-09 11:00:00,68.47,68.52,68.46,68.52,4900.0,53.2605,53.2994,53.2527,53.2994,4900.0
2010-12-09 11:10:00,68.56,68.56,68.54,68.55,1300.0,53.3305,53.3305,53.3149,53.3227,1300.0
2010-12-09 11:20:00,68.53,68.56,68.52,68.56,8600.0,53.3072,53.3305,53.2994,53.3305,8600.0
2010-12-09 11:30:00,68.52,68.55,68.46,68.51,39800.0,53.2994,53.3227,53.2527,53.2916,39800.0
2010-12-09 11:40:00,68.49,68.49,68.38,68.4,5500.0,53.2761,53.2761,53.1905,53.206,5500.0
2010-12-09 11:50:00,68.38,68.46,68.36,68.46,1100.0,53.1905,53.2527,53.1749,53.2527,1100.0
2010-12-09 12:00:00,68.47,68.5,68.47,68.5,16200.0,53.2605,53.2838,53.2605,53.2838,16200.0
2010-12-09 12:10:00,68.48,68.49,68.46,68.47,2900.0,53.2683,53.2761,53.2527,53.2605,2900.0
2010-12-09 12:20:00,68.47,68.5,68.45,68.49,8100.0,53.2605,53.2838,53.2449,53.2761,8100.0
2010-12-09 12:30:00,68.48,68.51,68.45,68.46,48200.0,53.2683,53.2916,53.2449,53.2527,48200.0
2010-12-09 12:40:00,68.47,68.49,68.46,68.46,2000.0,53.2605,53.2761,53.2527,53.2527,2000.0
2010-12-09 12:50:00,68.49,68.54,68.49,68.54,45500.0,53.2761,53.3149,53.2761,53.3149,45500.0
2010-12-09 13:00:00,68.53,68.62,68.51,68.62,42200.0,53.3072,53.3772,53.2916,53.3772,42200.0
2010-12-09 13:10:00,68.63,68.66,68.6,68.6,15300.0,53.385,53.4083,53.3616,53.3616,15300.0
2010-12-09 13:20:00,68.59,68.6,68.58,68.6,3100.0,53.3538,53.3616,53.3461,53.3616,3100.0
2010-12-09 13:30:00,68.6,68.62,68.55,68.55,4900.0,53.3616,53.3772,53.3227,53.3227,4900.0
2010-12-09 13:40:00,68.56,68.57,68.55,68.57,4000.0,53.3305,53.3383,53.3227,53.3383,4000.0
2010-12-09 13:50:00,68.58,68.6,68.57,68.59,44800.0,53.3461,53.3616,53.3383,53.3538,44800.0
2010-12-09 14:00:00,68.6,68.61,68.5,68.52,6100.0,53.3616,53.3694,53.2838,53.2994,6100.0
2010-12-09 14:10:00,68.51,68.53,68.48,68.52,14400.0,53.2916,53.3072,53.2683,53.2994,14400.0
2010-12-09 14:20:00,68.53,68.56,68.52,68.53,16900.0,53.3072,53.3305,53.2994,53.3072,16900.0
2010-12-09 14:30:00,68.54,68.56,68.51,68.53,22800.0,53.3149,53.3305,53.2916,53.3072,22800.0
2010-12-09 14:40:00,68.53,68.56,68.5,68.51,36000.0,53.3072,53.3305,53.2838,53.2916,36000.0
2010-12-09 14:50:00,68.51,68.58,68.5,68.58,68800.0,53.2916,53.3461,53.2838,53.3461,68800.0
2010-12-09 15:00:00,68.58,68.58,68.54,68.57,19400.0,53.3461,53.3461,53.3149,53.3383,19400.0
2010-12-09 15:10:00,68.57,68.64,68.57,68.64,32100.0,53.3383,53.3927,53.3383,53.3927,32100.0
2010-12-09 15:20:00,68.63,68.63,68.58,68.59,9600.0,53.385,53.385,53.3461,53.3538,9600.0
2010-12-09 15:30:00,68.6,68.64,68.58,68.64,2800.0,53.3616,53.3927,53.3461,53.3927,2800.0
2010-12-09 15:40:00,68.64,68.74,68.64,68.72,94400.0,53.3927,53.4705,53.3927,53.455,94400.0
2010-12-09 15:50:00,68.7,68.7,68.61,68.67,81700.0,53.4394,53.4394,53.3694,53.4161,81700.0
2010-12-10 09:30:00,68.83,68.88,68.78,68.81,27900.0,53.5405,53.5794,53.5016,53.525,27900.0
2010-12-10 09:40:00,68.85,68.87,68.84,68.84,1600.0,53.5561,53.5716,53.5483,53.5483,1600.0
2010-12-10 09:50:00,68.82,68.91,68.79,68.81,152200.0,53.5327,53.6028,53.5094,53.525,152200.0
2010-12-10 10:00:00,68.82,68.82,68.71,68.76,16000.0,53.5327,53.5327,53.4472,53.4861,16000.0
2010-12-10 10:10:00,68.69,68.72,68.67,68.71,18800.0,53.4316,53.455,53.4161,53.4472,18800.0
2010-12-10 10:20:00,68.75,68.78,68.74,68.78,13100.0,53.4783,53.5016,53.4705,53.5016,13100.0
2010-12-10 10:30:00,68.78,68.78,68.74,68.74,700.0,53.5016,53.5016,53.4705,53.4705,700.0
2010-12-10 10:40:00,68.79,68.82,68.78,68.82,34800.0,53.5094,53.5327,53.5016,53.5327,34800.0
2010-12-10 10:50:00,68.78,68.81,68.77,68.8,6700.0,53.5016,53.525,53.4939,53.5172,6700.0
2010-12-10 11:00:00,68.78,68.87,68.78,68.83,9300.0,53.5016,53.5716,53.5016,53.5405,9300.0
2010-12-10 11:10:00,68.83,68.85,68.81,68.83,7000.0,53.5405,53.5561,53.525,53.5405,7000.0
2010-12-10 11:20:00,68.83,68.85,68.79,68.79,24600.0,53.5405,53.5561,53.5094,53.5094,24600.0
2010-12-10 11:30:00,68.79,68.82,68.78,68.79,8800.0,53.5094,53.5327,53.5016,53.5094,8800.0
2010-12-10 11:40:00,68.78,68.82,68.78,68.82,3600.0,53.5016,53.5327,53.5016,53.5327,3600.0
2010-12-10 11:50:00,68.79,68.89,68.77,68.89,14200.0,53.5094,53.5872,53.4939,53.5872,14200.0
2010-12-10 12:00:00,68.9,68.9,68.86,68.88,22700.0,53.595,53.595,53.5639,53.5794,22700.0
2010-12-10 12:10:00,68.9,68.92,68.89,68.89,14900.0,53.595,53.6105,53.5872,53.5872,14900.0
2010-12-10 12:20:00,68.9,68.94,68.87,68.93,12800.0,53.595,53.6261,53.5716,53.6183,12800.0
2010-12-10 12:30:00,68.93,68.96,68.93,68.96,4500.0,53.6183,53.6416,53.6183,53.6416,4500.0
2010-12-10 12:40:00,68.97,69.0,68.94,69.0,10400.0,53.6494,53.6728,53.6261,53.6728,10400.0
2010-12-10 12:50:00,68.99,69.01,68.98,68.98,4200.0,53.665,53.6805,53.6572,53.6572,4200.0
2010-12-10 13:00:00,68.96,68.97,68.95,68.97,14600.0,53.6416,53.6494,53.6339,53.6494,14600.0
2010-12-10 13:10:00,68.98,69.01,68.95,69.01,11800.0,53.6572,53.6805,53.6339,53.6805,11800.0
2010-12-10 13:20:00,69.01,69.02,68.97,68.97,8000.0,53.6805,53.6883,53.6494,53.6494,8000.0
2010-12-10 13:30:00,68.98,69.02,68.98,69.02,6700.0,53.6572,53.6883,53.6572,53.6883,6700.0
2010-12-10 13:40:00,69.0,69.05,68.99,69.04,3200.0,53.6728,53.7117,53.665,53.7039,3200.0
2010-12-10 13:50:00,69.03,69.08,69.02,69.08,25400.0,53.6961,53.735,53.6883,53.735,25400.0
2010-12-10 14:00:00,69.08,69.08,69.04,69.07,13800.0,53.735,53.735,53.7039,53.7272,13800.0
2010-12-10 14:10:00,69.09,69.1,69.06,69.08,11700.0,53.7428,53.7505,53.7194,53.735,11700.0
2010-12-10 14:20:00,69.09,69.11,69.06,69.06,35800.0,53.7428,53.7583,53.7194,53.7194,35800.0
2010-12-10 14:30:00,69.05,69.1,69.03,69.1,5300.0,53.7117,53.7505,53.6961,53.7505,5300.0
2010-12-10 14:40:00,69.08,69.1,69.07,69.09,2500.0,53.735,53.7505,53.7272,53.7428,2500.0
2010-12-10 14:50:00,69.1,69.11,69.08,69.09,11300.0,53.7505,53.7583,53.735,53.7428,11300.0
2010-12-10 15:00:00,69.1,69.11,69.06,69.08,15100.0,53.7505,53.7583,53.7194,53.735,15100.0
2010-12-10 15:10:00,69.07,69.07,69.01,69.03,10200.0,53.7272,53.7272,53.6805,53.6961,10200.0
2010-12-10 15:20:00,69.04,69.09,69.04,69.09,3200.0,53.7039,53.7428,53.7039,53.7428,3200.0
2010-12-10 15:30:00,69.1,69.14,69.1,69.13,5100.0,53.7505,53.7817,53.7505,53.7739,5100.0
2010-12-10 15:40:00,69.11,69.14,69.09,69.1,11600.0,53.7583,53.7817,53.7428,53.7505,11600.0
2010-12-10 15:50:00,69.1,69.15,69.08,69.09,68200.0,53.7505,53.7894,53.735,53.7428,68200.0
2010-12-13 09:30:00,69.44,69.44,69.26,69.26,25900.0,54.015,54.015,53.875,53.875,25900.0
2010-12-13 09:40:00,69.22,69.3,69.2,69.3,15600.0,53.8439,53.9061,53.8283,53.9061,15600.0
2010-12-13 09:50:00,69.32,69.34,69.23,69.23,28600.0,53.9217,53.9372,53.8517,53.8517,28600.0
2010-12-13 10:00:00,69.26,69.35,69.26,69.32,24200.0,53.875,53.945,53.875,53.9217,24200.0
2010-12-13 10:10:00,69.29,69.34,69.29,69.34,6500.0,53.8983,53.9372,53.8983,53.9372,6500.0
2010-12-13 10:20:00,69.38,69.4,69.3,69.3,6500.0,53.9684,53.9839,53.9061,53.9061,6500.0
2010-12-13 10:30:00,69.31,69.38,69.31,69.34,3400.0,53.9139,53.9684,53.9139,53.9372,3400.0
2010-12-13 10:40:00,69.34,69.43,69.3,69.42,9900.0,53.9372,54.0072,53.9061,53.9995,9900.0
2010-12-13 10:50:00,69.42,69.44,69.4,69.44,22900.0,53.9995,54.015,53.9839,54.015,22900.0
2010-12-13 11:00:00,69.42,69.43,69.37,69.37,9400.0,53.9995,54.0072,53.9606,53.9606,9400.0
2010-12-13 11:10:00,69.38,69.43,69.35,69.41,13900.0,53.9684,54.0072,53.945,53.9917,13900.0
2010-12-13 11:20:00,69.41,69.41,69.32,69.34,17400.0,53.9917,53.9917,53.9217,53.9372,17400.0
2010-12-13 11:30:00,69.33,69.35,69.32,69.33,12700.0,53.9295,53.945,53.9217,53.9295,12700.0
2010-12-13 11:40:00,69.34,69.38,69.32,69.38,10300.0,53.9372,53.9684,53.9217,53.9684,10300.0
2010-12-13 11:50:00,69.37,69.41,69.35,69.38,325800.0,53.9606,53.9917,53.945,53.9684,325800.0
2010-12-13 12:00:00,69.38,69.4,69.33,69.33,17100.0,53.9684,53.9839,53.9295,53.9295,17100.0
2010-12-13 12:10:00,69.32,69.4,69.32,69.38,29700.0,53.9217,53.9839,53.9217,53.9684,29700.0
2010-12-13 12:20:00,69.36,69.39,69.35,69.36,14600.0,53.9528,53.9761,53.945,53.9528,14600.0
2010-12-13 12:30:00,69.36,69.41,69.36,69.37,9300.0,53.9528,53.9917,53.9528,53.9606,9300.0
2010-12-13 12:40:00,69.38,69.38,69.35,69.37,13600.0,53.9684,53.9684,53.945,53.9606,13600.0
2010-12-13 12:50:00,69.37,69.4,69.36,69.38,14300.0,53.9606,53.9839,53.9528,53.9684,14300.0
2010-12-13 13:00:00,69.38,69.39,69.36,69.37,7700.0,53.9684,53.9761,53.9528,53.9606,7700.0
2010-12-13 13:10:00,69.38,69.39,69.37,69.39,1900.0,53.9684,53.9761,53.9606,53.9761,1900.0
2010-12-13 13:20:00,69.38,69.4,69.38,69.4,2200.0,53.9684,53.9839,53.9684,53.9839,2200.0
2010-12-13 13:30:00,69.4,69.4,69.36,69.36,2800.0,53.9839,53.9839,53.9528,53.9528,2800.0
2010-12-13 13:40:00,69.38,69.38,69.33,69.35,6800.0,53.9684,53.9684,53.9295,53.945,6800.0
2010-12-13 13:50:00,69.35,69.41,69.35,69.4,10500.0,53.945,53.9917,53.945,53.9839,10500.0
2010-12-13 14:00:00,69.43,69.45,69.4,69.45,56100.0,54.0072,54.0228,53.9839,54.0228,56100.0
2010-12-13 14:10:00,69.43,69.43,69.39,69.39,5200.0,54.0072,54.0072,53.9761,53.9761,5200.0
2010-12-13 14:20:00,69.4,69.41,69.38,69.4,21400.0,53.9839,53.9917,53.9684,53.9839,21400.0
2010-12-13 14:30:00,69.39,69.42,69.38,69.41,13400.0,53.9761,53.9995,53.9684,53.9917,13400.0
2010-12-13 14:40:00,69.41,69.45,69.41,69.45,7100.0,53.9917,54.0228,53.9917,54.0228,7100.0
2010-12-13 14:50:00,69.43,69.43,69.39,69.39,21800.0,54.0072,54.0072,53.9761,53.9761,21800.0
2010-12-13 15:00:00,69.39,69.4,69.32,69.32,1600.0,53.9761,53.9839,53.9217,53.9217,1600.0
2010-12-13 15:10:00,69.33,69.34,69.29,69.32,7600.0,53.9295,53.9372,53.8983,53.9217,7600.0
2010-12-13 15:20:00,69.32,69.33,69.29,69.3,9000.0,53.9217,53.9295,53.8983,53.9061,9000.0
2010-12-13 15:30:00,69.29,69.31,69.21,69.29,12000.0,53.8983,53.9139,53.8361,53.8983,12000.0
2010-12-13 15:40:00,69.29,69.29,69.11,69.15,36400.0,53.8983,53.8983,53.7583,53.7894,36400.0
2010-12-13 15:50:00,69.14,69.18,69.08,69.12,72100.0,53.7817,53.8128,53.735,53.7661,72100.0
2010-12-14 09:30:00,69.24,69.3,69.18,69.2,42700.0,53.8595,53.9061,53.8128,53.8283,42700.0
2010-12-14 09:40:00,69.2,69.21,69.16,69.19,31300.0,53.8283,53.8361,53.7972,53.8206,31300.0
2010-12-14 09:50:00,69.14,69.25,69.14,69.23,6600.0,53.7817,53.8672,53.7817,53.8517,6600.0
2010-12-14 10:00:00,69.28,69.32,69.27,69.3,5800.0,53.8906,53.9217,53.8828,53.9061,5800.0
2010-12-14 10:10:00,69.32,69.35,69.31,69.35,6900.0,53.9217,53.945,53.9139,53.945,6900.0
2010-12-14 10:20:00,69.37,69.4,69.34,69.37,6000.0,53.9606,53.9839,53.9372,53.9606,6000.0
2010-12-14 10:30:00,69.35,69.37,69.35,69.37,3900.0,53.945,53.9606,53.945,53.9606,3900.0
2010-12-14 10:40:00,69.35,69.38,69.31,69.32,12100.0,53.945,53.9684,53.9139,53.9217,12100.0
2010-12-14 10:50:00,69.32,69.34,69.3,69.31,8500.0,53.9217,53.9372,53.9061,53.9139,8500.0
2010-12-14 11:00:00,69.3,69.33,69.28,69.29,3800.0,53.9061,53.9295,53.8906,53.8983,3800.0
2010-12-14 11:10:00,69.27,69.33,69.27,69.32,5400.0,53.8828,53.9295,53.8828,53.9217,5400.0
2010-12-14 11:20:00,69.31,69.36,69.31,69.35,2000.0,53.9139,53.9528,53.9139,53.945,2000.0
2010-12-14 11:30:00,69.36,69.39,69.35,69.38,12200.0,53.9528,53.9761,53.945,53.9684,12200.0
2010-12-14 11:40:00,69.4,69.41,69.38,69.38,7700.0,53.9839,53.9917,53.9684,53.9684,7700.0
2010-12-14 11:50:00,69.4,69.4,69.35,69.35,3300.0,53.9839,53.9839,53.945,53.945,3300.0
2010-12-14 12:00:00,69.38,69.42,69.37,69.41,3400.0,53.9684,53.9995,53.9606,53.9917,3400.0
2010-12-14 12:10:00,69.41,69.41,69.38,69.38,1500.0,53.9917,53.9917,53.9684,53.9684,1500.0
2010-12-14 12:20:00,69.37,69.38,69.37,69.38,2300.0,53.9606,53.9684,53.9606,53.9684,2300.0
2010-12-14 12:30:00,69.39,69.4,69.36,69.37,12100.0,53.9761,53.9839,53.9528,53.9606,12100.0
2010-12-14 12:40:00,69.38,69.39,69.36,69.39,7800.0,53.9684,53.9761,53.9528,53.9761,7800.0
2010-12-14 12:50:00,69.39,69.42,69.39,69.39,11200.0,53.9761,53.9995,53.9761,53.9761,11200.0
2010-12-14 13:00:00,69.42,69.43,69.4,69.42,4600.0,53.9995,54.0072,53.9839,53.9995,4600.0
2010-12-14 13:10:00,69.41,69.42,69.4,69.42,4500.0,53.9917,53.9995,53.9839,53.9995,4500.0
2010-12-14 13:20:00,69.41,69.42,69.4,69.42,6400.0,53.9917,53.9995,53.9839,53.9995,6400.0
2010-12-14 13:30:00,69.42,69.43,69.4,69.41,9800.0,53.9995,54.0072,53.9839,53.9917,9800.0
2010-12-14 13:40:00,69.4,69.44,69.4,69.42,21100.0,53.9839,54.015,53.9839,53.9995,21100.0
2010-12-14 13:50:00,69.44,69.44,69.39,69.39,7000.0,54.015,54.015,53.9761,53.9761,7000.0
2010-12-14 14:00:00,69.39,69.4,69.36,69.38,7800.0,53.9761,53.9839,53.9528,53.9684,7800.0
2010-12-14 14:10:00,69.38,69.46,69.33,69.43,40000.0,53.9684,54.0306,53.9295,54.0072,40000.0
2010-12-14 14:20:00,69.44,69.47,69.31,69.33,5000.0,54.015,54.0384,53.9139,53.9295,5000.0
2010-12-14 14:30:00,69.35,69.41,69.34,69.36,10500.0,53.945,53.9917,53.9372,53.9528,10500.0
2010-12-14 14:40:00,69.37,69.37,69.21,69.26,17100.0,53.9606,53.9606,53.8361,53.875,17100.0
2010-12-14 14:50:00,69.26,69.31,69.23,69.31,4500.0,53.875,53.9139,53.8517,53.9139,4500.0
2010-12-14 15:00:00,69.31,69.33,69.28,69.3,15900.0,53.9139,53.9295,53.8906,53.9061,15900.0
2010-12-14 15:10:00,69.3,69.3,69.19,69.19,10300.0,53.9061,53.9061,53.8206,53.8206,10300.0
2010-12-14 15:20:00,69.15,69.18,69.09,69.14,7800.0,53.7894,53.8128,53.7428,53.7817,7800.0
2010-12-14 15:30:00,69.12,69.16,68.98,69.01,12100.0,53.7661,53.7972,53.6572,53.6805,12100.0
2010-12-14 15:40:00,69.01,69.12,69.0,69.03,19600.0,53.6805,53.7661,53.6728,53.6961,19600.0
2010-12-14 15:50:00,69.04,69.17,69.04,69.16,17500.0,53.7039,53.805,53.7039,53.7972,17500.0
2010-12-15 09:30:00,69.1,69.13,69.05,69.07,43100.0,53.7505,53.7739,53.7117,53.7272,43100.0
2010-12-15 09:40:00,69.08,69.16,69.05,69.12,10700.0,53.735,53.7972,53.7117,53.7661,10700.0
2010-12-15 09:50:00,69.12,69.23,69.12,69.22,31100.0,53.7661,53.8517,53.7661,53.8439,31100.0
2010-12-15 10:00:00,69.25,69.29,69.23,69.24,18800.0,53.8672,53.8983,53.8517,53.8595,18800.0
2010-12-15 10:10:00,69.23,69.31,69.23,69.25,7100.0,53.8517,53.9139,53.8517,53.8672,7100.0
2010-12-15 10:20:00,69.28,69.28,69.24,69.24,3600.0,53.8906,53.8906,53.8595,53.8595,3600.0
2010-12-15 10:30:00,69.25,69.35,69.25,69.34,8600.0,53.8672,53.945,53.8672,53.9372,8600.0
2010-12-15 10:40:00,69.31,69.33,69.29,69.29,9200.0,53.9139,53.9295,53.8983,53.8983,9200.0
2010-12-15 10:50:00,69.34,69.34,69.28,69.31,12400.0,53.9372,53.9372,53.8906,53.9139,12400.0
2010-12-15 11:00:00,69.29,69.34,69.29,69.29,12100.0,53.8983,53.9372,53.8983,53.8983,12100.0
2010-12-15 11:10:00,69.28,69.28,69.17,69.2,7100.0,53.8906,53.8906,53.805,53.8283,7100.0
2010-12-15 11:20:00,69.18,69.19,69.17,69.19,5000.0,53.8128,53.8206,53.805,53.8206,5000.0
2010-12-15 11:30:00,69.21,69.21,69.18,69.18,7100.0,53.8361,53.8361,53.8128,53.8128,7100.0
2010-12-15 11:40:00,69.15,69.18,69.14,69.15,3400.0,53.7894,53.8128,53.7817,53.7894,3400.0
2010-12-15 11:50:00,69.17,69.21,69.14,69.21,6100.0,53.805,53.8361,53.7817,53.8361,6100.0
2010-12-15 12:00:00,69.2,69.2,69.18,69.18,3900.0,53.8283,53.8283,53.8128,53.8128,3900.0
2010-12-15 12:10:00,69.17,69.19,69.14,69.18,5600.0,53.805,53.8206,53.7817,53.8128,5600.0
2010-12-15 12:20:00,69.18,69.19,69.16,69.18,5500.0,53.8128,53.8206,53.7972,53.8128,5500.0
2010-12-15 12:30:00,69.18,69.18,69.12,69.12,2500.0,53.8128,53.8128,53.7661,53.7661,2500.0
2010-12-15 12:40:00,69.12,69.13,69.01,69.03,4000.0,53.7661,53.7739,53.6805,53.6961,4000.0
2010-12-15 12:50:00,69.02,69.02,68.93,68.96,5300.0,53.6883,53.6883,53.6183,53.6416,5300.0
2010-12-15 13:00:00,69.0,69.01,68.95,69.01,21400.0,53.6728,53.6805,53.6339,53.6805,21400.0
2010-12-15 13:10:00,69.03,69.04,69.0,69.02,4200.0,53.6961,53.7039,53.6728,53.6883,4200.0
2010-12-15 13:20:00,69.01,69.05,68.97,69.04,5000.0,53.6805,53.7117,53.6494,53.7039,5000.0
2010-12-15 13:30:00,69.03,69.07,69.0,69.04,8900.0,53.6961,53.7272,53.6728,53.7039,8900.0
2010-12-15 13:40:00,69.0,69.05,68.98,69.05,3000.0,53.6728,53.7117,53.6572,53.7117,3000.0
2010-12-15 13:50:00,69.05,69.1,69.04,69.09,8700.0,53.7117,53.7505,53.7039,53.7428,8700.0
2010-12-15 14:00:00,69.08,69.1,69.04,69.04,20100.0,53.735,53.7505,53.7039,53.7039,20100.0
2010-12-15 14:10:00,69.06,69.06,69.01,69.04,7600.0,53.7194,53.7194,53.6805,53.7039,7600.0
2010-12-15 14:20:00,69.03,69.03,68.92,68.92,5000.0,53.6961,53.6961,53.6105,53.6105,5000.0
2010-12-15 14:30:00,68.9,68.9,68.79,68.85,20000.0,53.595,53.595,53.5094,53.5561,20000.0
2010-12-15 14:40:00,68.86,68.91,68.83,68.88,7200.0,53.5639,53.6028,53.5405,53.5794,7200.0
2010-12-15 14:50:00,68.83,68.85,68.75,68.77,16300.0,53.5405,53.5561,53.4783,53.4939,16300.0
2010-12-15 15:00:00,68.81,68.89,68.81,68.88,3800.0,53.525,53.5872,53.525,53.5794,3800.0
2010-12-15 15:10:00,68.85,68.89,68.84,68.89,11000.0,53.5561,53.5872,53.5483,53.5872,11000.0
2010-12-15 15:20:00,68.87,69.0,68.86,69.0,8300.0,53.5716,53.6728,53.5639,53.6728,8300.0
2010-12-15 15:30:00,68.94,69.04,68.94,69.04,4800.0,53.6261,53.7039,53.6261,53.7039,4800.0
2010-12-15 15:40:00,69.03,69.06,68.9,68.94,22300.0,53.6961,53.7194,53.595,53.6261,22300.0
2010-12-15 15:50:00,68.91,68.93,68.81,68.83,43600.0,53.6028,53.6183,53.525,53.5405,43600.0
2010-12-16 09:30:00,68.94,68.99,68.88,68.99,11200.0,53.6261,53.665,53.5794,53.665,11200.0
2010-12-16 09:40:00,68.94,68.97,68.93,68.95,2300.0,53.6261,53.6494,53.6183,53.6339,2300.0
2010-12-16 09:50:00,68.93,68.95,68.66,68.67,9200.0,53.6183,53.6339,53.4083,53.4161,9200.0
2010-12-16 10:00:00,68.71,68.89,68.63,68.81,145600.0,53.4472,53.5872,53.385,53.525,145600.0
2010-12-16 10:10:00,68.8,68.89,68.75,68.86,18000.0,53.5172,53.5872,53.4783,53.5639,18000.0
2010-12-16 10:20:00,68.88,68.94,68.83,68.83,28700.0,53.5794,53.6261,53.5405,53.5405,28700.0
2010-12-16 10:30:00,68.86,68.86,68.77,68.83,9800.0,53.5639,53.5639,53.4939,53.5405,9800.0
2010-12-16 10:40:00,68.86,68.9,68.86,68.9,1300.0,53.5639,53.595,53.5639,53.595,1300.0
2010-12-16 10:50:00,68.86,68.92,68.86,68.9,2400.0,53.5639,53.6105,53.5639,53.595,2400.0
2010-12-16 11:00:00,68.94,68.94,68.89,68.93,4800.0,53.6261,53.6261,53.5872,53.6183,4800.0
2010-12-16 11:10:00,68.96,69.14,68.96,69.14,13700.0,53.6416,53.7817,53.6416,53.7817,13700.0
2010-12-16 11:20:00,69.13,69.19,69.11,69.19,4100.0,53.7739,53.8206,53.7583,53.8206,4100.0
2010-12-16 11:30:00,69.14,69.18,69.14,69.14,7800.0,53.7817,53.8128,53.7817,53.7817,7800.0
2010-12-16 11:40:00,69.18,69.18,69.14,69.14,10900.0,53.8128,53.8128,53.7817,53.7817,10900.0
2010-12-16 11:50:00,69.14,69.19,69.14,69.17,2800.0,53.7817,53.8206,53.7817,53.805,2800.0
2010-12-16 12:00:00,69.17,69.18,69.16,69.18,3800.0,53.805,53.8128,53.7972,53.8128,3800.0
2010-12-16 12:10:00,69.16,69.17,69.12,69.14,3700.0,53.7972,53.805,53.7661,53.7817,3700.0
2010-12-16 12:20:00,69.13,69.15,69.12,69.14,18000.0,53.7739,53.7894,53.7661,53.7817,18000.0
2010-12-16 12:30:00,69.13,69.18,69.13,69.18,2800.0,53.7739,53.8128,53.7739,53.8128,2800.0
2010-12-16 12:40:00,69.17,69.26,69.17,69.25,6200.0,53.805,53.875,53.805,53.8672,6200.0
2010-12-16 12:50:00,69.24,69.31,69.24,69.29,2600.0,53.8595,53.9139,53.8595,53.8983,2600.0
2010-12-16 13:00:00,69.3,69.3,69.26,69.26,22000.0,53.9061,53.9061,53.875,53.875,22000.0
2010-12-16 13:10:00,69.26,69.27,69.26,69.27,8800.0,53.875,53.8828,53.875,53.8828,8800.0
2010-12-16 13:20:00,69.28,69.28,69.25,69.25,4700.0,53.8906,53.8906,53.8672,53.8672,4700.0
2010-12-16 13:30:00,69.25,69.26,69.19,69.22,5200.0,53.8672,53.875,53.8206,53.8439,5200.0
2010-12-16 13:40:00,69.26,69.3,69.26,69.3,20000.0,53.875,53.9061,53.875,53.9061,20000.0
2010-12-16 13:50:00,69.3,69.31,69.24,69.24,4000.0,53.9061,53.9139,53.8595,53.8595,4000.0
2010-12-16 14:00:00,69.24,69.29,69.23,69.27,16300.0,53.8595,53.8983,53.8517,53.8828,16300.0
2010-12-16 14:10:00,69.27,69.27,69.22,69.22,6600.0,53.8828,53.8828,53.8439,53.8439,6600.0
2010-12-16 14:20:00,69.22,69.22,69.18,69.19,9400.0,53.8439,53.8439,53.8128,53.8206,9400.0
2010-12-16 14:30:00,69.19,69.19,69.14,69.18,13300.0,53.8206,53.8206,53.7817,53.8128,13300.0
2010-12-16 14:40:00,69.19,69.2,69.16,69.19,12100.0,53.8206,53.8283,53.7972,53.8206,12100.0
2010-12-16 14:50:00,69.19,69.19,69.14,69.14,4500.0,53.8206,53.8206,53.7817,53.7817,4500.0
2010-12-16 15:00:00,69.15,69.23,69.15,69.23,8900.0,53.7894,53.8517,53.7894,53.8517,8900.0
2010-12-16 15:10:00,69.24,69.25,69.18,69.18,17300.0,53.8595,53.8672,53.8128,53.8128,17300.0
2010-12-16 15:20:00,69.18,69.19,69.13,69.18,12000.0,53.8128,53.8206,53.7739,53.8128,12000.0
2010-12-16 15:30:00,69.19,69.24,69.19,69.23,14300.0,53.8206,53.8595,53.8206,53.8517,14300.0
2010-12-16 15:40:00,69.23,69.23,69.19,69.2,16500.0,53.8517,53.8517,53.8206,53.8283,16500.0
2010-12-16 15:50:00,69.2,69.28,69.2,69.27,66400.0,53.8283,53.8906,53.8283,53.8828,66400.0
2010-12-17 09:30:00,69.22,69.27,69.19,69.26,10300.0,53.8439,53.8828,53.8206,53.875,10300.0
2010-12-17 09:40:00,69.23,69.27,69.18,69.26,24000.0,53.8517,53.8828,53.8128,53.875,24000.0
2010-12-17 09:50:00,69.24,69.24,69.19,69.21,12800.0,53.8595,53.8595,53.8206,53.8361,12800.0
2010-12-17 10:00:00,69.22,69.23,69.13,69.21,5300.0,53.8439,53.8517,53.7739,53.8361,5300.0
2010-12-17 10:10:00,69.21,69.26,69.21,69.24,8600.0,53.8361,53.875,53.8361,53.8595,8600.0
2010-12-17 10:20:00,69.26,69.27,69.25,69.27,5900.0,53.875,53.8828,53.8672,53.8828,5900.0
2010-12-17 10:30:00,69.26,69.27,69.21,69.22,8100.0,53.875,53.8828,53.8361,53.8439,8100.0
2010-12-17 10:40:00,69.22,69.23,69.13,69.16,14500.0,53.8439,53.8517,53.7739,53.7972,14500.0
2010-12-17 10:50:00,69.17,69.21,69.16,69.2,2800.0,53.805,53.8361,53.7972,53.8283,2800.0
2010-12-17 11:00:00,69.21,69.22,69.19,69.22,4500.0,53.8361,53.8439,53.8206,53.8439,4500.0
2010-12-17 11:10:00,69.23,69.24,69.22,69.23,11100.0,53.8517,53.8595,53.8439,53.8517,11100.0
2010-12-17 11:20:00,69.24,69.25,69.21,69.23,13200.0,53.8595,53.8672,53.8361,53.8517,13200.0
2010-12-17 11:30:00,69.23,69.29,69.23,69.29,8200.0,53.8517,53.8983,53.8517,53.8983,8200.0
2010-12-17 11:40:00,69.3,69.3,69.27,69.27,4800.0,53.9061,53.9061,53.8828,53.8828,4800.0
2010-12-17 11:50:00,69.28,69.28,69.24,69.24,1900.0,53.8906,53.8906,53.8595,53.8595,1900.0
2010-12-17 12:00:00,69.26,69.28,69.26,69.26,7000.0,53.875,53.8906,53.875,53.875,7000.0
2010-12-17 12:10:00,69.26,69.29,69.25,69.28,15700.0,53.875,53.8983,53.8672,53.8906,15700.0
2010-12-17 12:20:00,69.28,69.28,69.26,69.27,22300.0,53.8906,53.8906,53.875,53.8828,22300.0
2010-12-17 12:30:00,69.28,69.3,69.28,69.29,3500.0,53.8906,53.9061,53.8906,53.8983,3500.0
2010-12-17 12:40:00,69.3,69.3,69.28,69.28,21600.0,53.9061,53.9061,53.8906,53.8906,21600.0
2010-12-17 12:50:00,69.28,69.31,69.28,69.3,18700.0,53.8906,53.9139,53.8906,53.9061,18700.0
2010-12-17 13:00:00,69.31,69.37,69.31,69.36,20700.0,53.9139,53.9606,53.9139,53.9528,20700.0
2010-12-17 13:10:00,69.37,69.4,69.36,69.4,24200.0,53.9606,53.9839,53.9528,53.9839,24200.0
2010-12-17 13:20:00,69.4,69.41,69.38,69.39,10400.0,53.9839,53.9917,53.9684,53.9761,10400.0
2010-12-17 13:30:00,69.39,69.42,69.38,69.41,2700.0,53.9761,53.9995,53.9684,53.9917,2700.0
2010-12-17 13:40:00,69.41,69.47,69.4,69.47,7800.0,53.9917,54.0384,53.9839,54.0384,7800.0
2010-12-17 13:50:00,69.46,69.47,69.43,69.45,3700.0,54.0306,54.0384,54.0072,54.0228,3700.0
2010-12-17 14:00:00,69.44,69.45,69.42,69.42,5200.0,54.015,54.0228,53.9995,53.9995,5200.0
2010-12-17 14:10:00,69.42,69.45,69.42,69.45,2500.0,53.9995,54.0228,53.9995,54.0228,2500.0
2010-12-17 14:20:00,69.46,69.47,69.45,69.46,5900.0,54.0306,54.0384,54.0228,54.0306,5900.0
2010-12-17 14:30:00,69.46,69.46,69.43,69.43,2600.0,54.0306,54.0306,54.0072,54.0072,2600.0
2010-12-17 14:40:00,69.43,69.46,69.43,69.44,2500.0,54.0072,54.0306,54.0072,54.015,2500.0
2010-12-17 14:50:00,69.44,69.45,69.44,69.45,5600.0,54.015,54.0228,54.015,54.0228,5600.0
2010-12-17 15:00:00,69.46,69.46,69.39,69.4,5600.0,54.0306,54.0306,53.9761,53.9839,5600.0
2010-12-17 15:10:00,69.41,69.41,69.37,69.38,3900.0,53.9917,53.9917,53.9606,53.9684,3900.0
2010-12-17 15:20:00,69.39,69.41,69.37,69.37,4700.0,53.9761,53.9917,53.9606,53.9606,4700.0
2010-12-17 15:30:00,69.38,69.39,69.29,69.31,7000.0,53.9684,53.9761,53.8983,53.9139,7000.0
2010-12-17 15:40:00,69.32,69.36,69.28,69.34,7700.0,53.9217,53.9528,53.8906,53.9372,7700.0
2010-12-17 15:50:00,69.34,69.4,69.3,69.37,32100.0,53.9372,53.9839,53.9061,53.9606,32100.0
2010-12-20 09:30:00,69.54,69.6,69.53,69.56,29600.0,54.0928,54.1395,54.085,54.1084,29600.0
2010-12-20 09:40:00,69.55,69.56,69.51,69.52,19900.0,54.1006,54.1084,54.0695,54.0773,19900.0
2010-12-20 09:50:00,69.54,69.54,69.46,69.48,4500.0,54.0928,54.0928,54.0306,54.0461,4500.0
2010-12-20 10:00:00,69.48,69.49,69.42,69.42,5100.0,54.0461,54.0539,53.9995,53.9995,5100.0
2010-12-20 10:10:00,69.43,69.43,69.28,69.3,9400.0,54.0072,54.0072,53.8906,53.9061,9400.0
2010-12-20 10:20:00,69.31,69.33,69.27,69.32,4400.0,53.9139,53.9295,53.8828,53.9217,4400.0
2010-12-20 10:30:00,69.34,69.36,69.32,69.34,1500.0,53.9372,53.9528,53.9217,53.9372,1500.0
2010-12-20 10:40:00,69.33,69.33,69.29,69.31,1800.0,53.9295,53.9295,53.8983,53.9139,1800.0
2010-12-20 10:50:00,69.32,69.32,69.27,69.27,4300.0,53.9217,53.9217,53.8828,53.8828,4300.0
2010-12-20 11:00:00,69.25,69.3,69.23,69.24,5800.0,53.8672,53.9061,53.8517,53.8595,5800.0
2010-12-20 11:10:00,69.2,69.31,69.2,69.29,10100.0,53.8283,53.9139,53.8283,53.8983,10100.0
2010-12-20 11:20:00,69.3,69.33,69.29,69.33,10000.0,53.9061,53.9295,53.8983,53.9295,10000.0
2010-12-20 11:30:00,69.32,69.37,69.32,69.36,2900.0,53.9217,53.9606,53.9217,53.9528,2900.0
2010-12-20 11:40:00,69.36,69.4,69.36,69.4,2100.0,53.9528,53.9839,53.9528,53.9839,2100.0
2010-12-20 11:50:00,69.4,69.42,69.39,69.39,5400.0,53.9839,53.9995,53.9761,53.9761,5400.0
2010-12-20 12:00:00,69.39,69.39,69.36,69.37,12400.0,53.9761,53.9761,53.9528,53.9606,12400.0
2010-12-20 12:10:00,69.37,69.44,69.37,69.44,15200.0,53.9606,54.015,53.9606,54.015,15200.0
2010-12-20 12:20:00,69.43,69.44,69.41,69.43,4200.0,54.0072,54.015,53.9917,54.0072,4200.0
2010-12-20 12:30:00,69.44,69.44,69.4,69.42,1400.0,54.015,54.015,53.9839,53.9995,1400.0
2010-12-20 12:40:00,69.44,69.5,69.42,69.47,5500.0,54.015,54.0617,53.9995,54.0384,5500.0
2010-12-20 12:50:00,69.49,69.53,69.49,69.53,1400.0,54.0539,54.085,54.0539,54.085,1400.0
2010-12-20 13:00:00,69.54,69.54,69.53,69.53,4500.0,54.0928,54.0928,54.085,54.085,4500.0
2010-12-20 13:10:00,69.53,69.55,69.52,69.55,6700.0,54.085,54.1006,54.0773,54.1006,6700.0
2010-12-20 13:20:00,69.54,69.56,69.54,69.54,4400.0,54.0928,54.1084,54.0928,54.0928,4400.0
2010-12-20 13:30:00,69.53,69.54,69.52,69.54,4300.0,54.085,54.0928,54.0773,54.0928,4300.0
2010-12-20 13:40:00,69.55,69.56,69.54,69.54,2900.0,54.1006,54.1084,54.0928,54.0928,2900.0
2010-12-20 13:50:00,69.54,69.55,69.52,69.53,10300.0,54.0928,54.1006,54.0773,54.085,10300.0
2010-12-20 14:00:00,69.54,69.66,69.54,69.66,22900.0,54.0928,54.1862,54.0928,54.1862,22900.0
2010-12-20 14:10:00,69.65,69.7,69.65,69.69,6100.0,54.1784,54.2173,54.1784,54.2095,6100.0
2010-12-20 14:20:00,69.69,69.7,69.64,69.64,2100.0,54.2095,54.2173,54.1706,54.1706,2100.0
2010-12-20 14:30:00,69.66,69.66,69.63,69.63,4600.0,54.1862,54.1862,54.1628,54.1628,4600.0
2010-12-20 14:40:00,69.62,69.65,69.62,69.63,3000.0,54.155,54.1784,54.155,54.1628,3000.0
2010-12-20 14:50:00,69.62,69.64,69.6,69.63,12800.0,54.155,54.1706,54.1395,54.1628,12800.0
2010-12-20 15:00:00,69.62,69.62,69.53,69.57,3900.0,54.155,54.155,54.085,54.1161,3900.0
2010-12-20 15:10:00,69.56,69.59,69.56,69.56,2300.0,54.1084,54.1317,54.1084,54.1084,2300.0
2010-12-20 15:20:00,69.58,69.59,69.53,69.53,6900.0,54.1239,54.1317,54.085,54.085,6900.0
2010-12-20 15:30:00,69.55,69.63,69.53,69.6,26900.0,54.1006,54.1628,54.085,54.1395,26900.0
2010-12-20 15:40:00,69.59,69.61,69.54,69.54,10300.0,54.1317,54.1473,54.0928,54.0928,10300.0
2010-12-20 15:50:00,69.54,69.57,69.51,69.52,14300.0,54.0928,54.1161,54.0695,54.0773,14300.0
2010-12-21 09:30:00,69.75,69.8,69.71,69.73,53200.0,54.2562,54.2951,54.225,54.2406,53200.0
2010-12-21 09:40:00,69.75,69.81,69.74,69.77,14500.0,54.2562,54.3028,54.2484,54.2717,14500.0
2010-12-21 09:50:00,69.81,69.82,69.76,69.78,20100.0,54.3028,54.3106,54.2639,54.2795,20100.0
2010-12-21 10:00:00,69.79,69.8,69.77,69.79,11200.0,54.2873,54.2951,54.2717,54.2873,11200.0
2010-12-21 10:10:00,69.79,69.8,69.76,69.78,8300.0,54.2873,54.2951,54.2639,54.2795,8300.0
2010-12-21 10:20:00,69.85,69.88,69.85,69.86,16400.0,54.3339,54.3573,54.3339,54.3417,16400.0
2010-12-21 10:30:00,69.85,69.88,69.83,69.85,15300.0,54.3339,54.3573,54.3184,54.3339,15300.0
2010-12-21 10:40:00,69.83,69.85,69.83,69.85,8700.0,54.3184,54.3339,54.3184,54.3339,8700.0
2010-12-21 10:50:00,69.85,69.87,69.85,69.86,10300.0,54.3339,54.3495,54.3339,54.3417,10300.0
2010-12-21 11:00:00,69.85,69.86,69.82,69.84,17200.0,54.3339,54.3417,54.3106,54.3262,17200.0
2010-12-21 11:10:00,69.84,69.84,69.81,69.81,11800.0,54.3262,54.3262,54.3028,54.3028,11800.0
2010-12-21 11:20:00,69.83,69.88,69.83,69.88,14900.0,54.3184,54.3573,54.3184,54.3573,14900.0
2010-12-21 11:30:00,69.86,69.89,69.86,69.88,6000.0,54.3417,54.3651,54.3417,54.3573,6000.0
2010-12-21 11:40:00,69.91,69.91,69.86,69.88,2300.0,54.3806,54.3806,54.3417,54.3573,2300.0
2010-12-21 11:50:00,69.87,69.89,69.87,69.87,1000.0,54.3495,54.3651,54.3495,54.3495,1000.0
2010-12-21 12:00:00,69.89,69.89,69.88,69.88,1300.0,54.3651,54.3651,54.3573,54.3573,1300.0
2010-12-21 12:10:00,69.88,69.89,69.87,69.89,3300.0,54.3573,54.3651,54.3495,54.3651,3300.0
2010-12-21 12:20:00,69.89,69.92,69.88,69.91,33400.0,54.3651,54.3884,54.3573,54.3806,33400.0
2010-12-21 12:30:00,69.91,69.92,69.9,69.9,32200.0,54.3806,54.3884,54.3728,54.3728,32200.0
2010-12-21 12:40:00,69.9,69.95,69.9,69.91,41700.0,54.3728,54.4117,54.3728,54.3806,41700.0
2010-12-21 12:50:00,69.92,69.96,69.91,69.95,37800.0,54.3884,54.4195,54.3806,54.4117,37800.0
2010-12-21 13:00:00,69.95,69.96,69.94,69.95,11800.0,54.4117,54.4195,54.404,54.4117,11800.0
2010-12-21 13:10:00,69.95,69.95,69.93,69.94,7300.0,54.4117,54.4117,54.3962,54.404,7300.0
2010-12-21 13:20:00,69.94,69.94,69.91,69.93,20400.0,54.404,54.404,54.3806,54.3962,20400.0
2010-12-21 13:30:00,69.92,69.93,69.91,69.93,13400.0,54.3884,54.3962,54.3806,54.3962,13400.0
2010-12-21 13:40:00,69.93,69.94,69.92,69.92,9400.0,54.3962,54.404,54.3884,54.3884,9400.0
2010-12-21 13:50:00,69.93,69.95,69.92,69.95,17300.0,54.3962,54.4117,54.3884,54.4117,17300.0
2010-12-21 14:00:00,69.94,69.96,69.93,69.95,17300.0,54.404,54.4195,54.3962,54.4117,17300.0
2010-12-21 14:10:00,69.94,69.95,69.93,69.94,11700.0,54.404,54.4117,54.3962,54.404,11700.0
2010-12-21 14:20:00,69.93,69.94,69.92,69.93,10000.0,54.3962,54.404,54.3884,54.3962,10000.0
2010-12-21 14:30:00,69.94,69.95,69.92,69.95,26200.0,54.404,54.4117,54.3884,54.4117,26200.0
2010-12-21 14:40:00,69.94,69.95,69.91,69.92,40100.0,54.404,54.4117,54.3806,54.3884,40100.0
2010-12-21 14:50:00,69.93,69.95,69.92,69.94,8400.0,54.3962,54.4117,54.3884,54.404,8400.0
2010-12-21 15:00:00,69.94,69.94,69.92,69.92,26200.0,54.404,54.404,54.3884,54.3884,26200.0
2010-12-21 15:10:00,69.92,69.95,69.92,69.94,9900.0,54.3884,54.4117,54.3884,54.404,9900.0
2010-12-21 15:20:00,69.95,69.97,69.94,69.97,8900.0,54.4117,54.4273,54.404,54.4273,8900.0
2010-12-21 15:30:00,69.96,70.03,69.95,70.02,35100.0,54.4195,54.474,54.4117,54.4662,35100.0
2010-12-21 15:40:00,70.02,70.04,69.99,69.99,21600.0,54.4662,54.4817,54.4429,54.4429,21600.0
2010-12-21 15:50:00,69.99,70.01,69.95,69.98,23900.0,54.4429,54.4584,54.4117,54.4351,23900.0
2010-12-22 09:30:00,69.73,69.75,69.67,69.73,126300.0,54.5031,54.5188,54.4562,54.5031,126300.0
2010-12-22 09:40:00,69.75,69.75,69.69,69.69,1400.0,54.5188,54.5188,54.4719,54.4719,1400.0
2010-12-22 09:50:00,69.69,69.73,69.69,69.73,1000.0,54.4719,54.5031,54.4719,54.5031,1000.0
2010-12-22 10:00:00,69.72,69.76,69.71,69.75,7300.0,54.4953,54.5266,54.4875,54.5188,7300.0
2010-12-22 10:10:00,69.78,69.78,69.73,69.73,10200.0,54.5422,54.5422,54.5031,54.5031,10200.0
2010-12-22 10:20:00,69.73,69.78,69.71,69.75,46600.0,54.5031,54.5422,54.4875,54.5188,46600.0
2010-12-22 10:30:00,69.75,69.77,69.74,69.74,5600.0,54.5188,54.5344,54.511,54.511,5600.0
2010-12-22 10:40:00,69.75,69.76,69.73,69.74,1600.0,54.5188,54.5266,54.5031,54.511,1600.0
2010-12-22 10:50:00,69.74,69.77,69.74,69.77,3200.0,54.511,54.5344,54.511,54.5344,3200.0
2010-12-22 11:00:00,69.79,69.8,69.79,69.79,2300.0,54.55,54.5579,54.55,54.55,2300.0
2010-12-22 11:10:00,69.79,69.79,69.77,69.78,3000.0,54.55,54.55,54.5344,54.5422,3000.0
2010-12-22 11:20:00,69.78,69.79,69.77,69.79,8900.0,54.5422,54.55,54.5344,54.55,8900.0
2010-12-22 11:30:00,69.79,69.83,69.79,69.83,11300.0,54.55,54.5813,54.55,54.5813,11300.0
2010-12-22 11:40:00,69.83,69.85,69.83,69.84,20800.0,54.5813,54.5969,54.5813,54.5891,20800.0
2010-12-22 11:50:00,69.84,69.84,69.82,69.83,600.0,54.5891,54.5891,54.5735,54.5813,600.0
2010-12-22 12:00:00,69.83,69.84,69.83,69.84,7500.0,54.5813,54.5891,54.5813,54.5891,7500.0
2010-12-22 12:10:00,69.84,69.86,69.83,69.86,9100.0,54.5891,54.6048,54.5813,54.6048,9100.0
2010-12-22 12:20:00,69.86,69.9,69.86,69.9,5100.0,54.6048,54.636,54.6048,54.636,5100.0
2010-12-22 12:30:00,69.9,69.92,69.87,69.88,9400.0,54.636,54.6516,54.6126,54.6204,9400.0
2010-12-22 12:40:00,69.87,69.88,69.85,69.87,7700.0,54.6126,54.6204,54.5969,54.6126,7700.0
2010-12-22 12:50:00,69.86,69.89,69.85,69.88,9800.0,54.6048,54.6282,54.5969,54.6204,9800.0
2010-12-22 13:00:00,69.86,69.87,69.86,69.87,1600.0,54.6048,54.6126,54.6048,54.6126,1600.0
2010-12-22 13:10:00,69.86,69.86,69.85,69.85,2800.0,54.6048,54.6048,54.5969,54.5969,2800.0
2010-12-22 13:20:00,69.85,69.86,69.83,69.86,2900.0,54.5969,54.6048,54.5813,54.6048,2900.0
2010-12-22 13:30:00,69.84,69.85,69.82,69.82,1400.0,54.5891,54.5969,54.5735,54.5735,1400.0
2010-12-22 13:40:00,69.81,69.81,69.75,69.75,5700.0,54.5657,54.5657,54.5188,54.5188,5700.0
2010-12-22 13:50:00,69.75,69.78,69.74,69.78,3300.0,54.5188,54.5422,54.511,54.5422,3300.0
2010-12-22 14:00:00,69.78,69.79,69.77,69.78,8500.0,54.5422,54.55,54.5344,54.5422,8500.0
2010-12-22 14:10:00,69.8,69.8,69.78,69.79,800.0,54.5579,54.5579,54.5422,54.55,800.0
2010-12-22 14:20:00,69.77,69.8,69.77,69.79,4100.0,54.5344,54.5579,54.5344,54.55,4100.0
2010-12-22 14:30:00,69.79,69.8,69.79,69.8,2700.0,54.55,54.5579,54.55,54.5579,2700.0
2010-12-22 14:40:00,69.81,69.81,69.78,69.81,6000.0,54.5657,54.5657,54.5422,54.5657,6000.0
2010-12-22 14:50:00,69.8,69.83,69.8,69.82,11000.0,54.5579,54.5813,54.5579,54.5735,11000.0
2010-12-22 15:00:00,69.82,69.83,69.81,69.82,4400.0,54.5735,54.5813,54.5657,54.5735,4400.0
2010-12-22 15:10:00,69.81,69.83,69.81,69.82,10500.0,54.5657,54.5813,54.5657,54.5735,10500.0
2010-12-22 15:20:00,69.82,69.87,69.82,69.82,5700.0,54.5735,54.6126,54.5735,54.5735,5700.0
2010-12-22 15:30:00,69.83,69.83,69.8,69.81,7500.0,54.5813,54.5813,54.5579,54.5657,7500.0
2010-12-22 15:40:00,69.82,69.87,69.81,69.81,52400.0,54.5735,54.6126,54.5657,54.5657,52400.0
2010-12-22 15:50:00,69.82,69.9,69.82,69.88,91200.0,54.5735,54.636,54.5735,54.6204,91200.0
2010-12-23 09:30:00,69.8,69.83,69.78,69.81,38200.0,54.5579,54.5813,54.5422,54.5657,38200.0
2010-12-23 09:40:00,69.86,69.89,69.82,69.86,336500.0,54.6048,54.6282,54.5735,54.6048,336500.0
2010-12-23 09:50:00,69.84,69.87,69.78,69.83,167100.0,54.5891,54.6126,54.5422,54.5813,167100.0
2010-12-23 10:00:00,69.84,69.85,69.82,69.85,57400.0,54.5891,54.5969,54.5735,54.5969,57400.0
2010-12-23 10:10:00,69.83,69.84,69.74,69.76,61900.0,54.5813,54.5891,54.511,54.5266,61900.0
2010-12-23 10:20:00,69.75,69.77,69.72,69.76,71500.0,54.5188,54.5344,54.4953,54.5266,71500.0
2010-12-23 10:30:00,69.78,69.79,69.77,69.79,37300.0,54.5422,54.55,54.5344,54.55,37300.0
2010-12-23 10:40:00,69.79,69.79,69.73,69.74,70500.0,54.55,54.55,54.5031,54.511,70500.0
2010-12-23 10:50:00,69.75,69.78,69.74,69.77,92300.0,54.5188,54.5422,54.511,54.5344,92300.0
2010-12-23 11:00:00,69.77,69.79,69.77,69.78,7100.0,54.5344,54.55,54.5344,54.5422,7100.0
2010-12-23 11:10:00,69.77,69.8,69.76,69.79,42700.0,54.5344,54.5579,54.5266,54.55,42700.0
2010-12-23 11:20:00,69.82,69.83,69.8,69.83,12000.0,54.5735,54.5813,54.5579,54.5813,12000.0
2010-12-23 11:30:00,69.83,69.84,69.78,69.8,36100.0,54.5813,54.5891,54.5422,54.5579,36100.0
2010-12-23 11:40:00,69.79,69.8,69.78,69.78,7700.0,54.55,54.5579,54.5422,54.5422,7700.0
2010-12-23 11:50:00,69.78,69.78,69.77,69.77,3600.0,54.5422,54.5422,54.5344,54.5344,3600.0
2010-12-23 12:00:00,69.78,69.78,69.76,69.76,1300.0,54.5422,54.5422,54.5266,54.5266,1300.0
2010-12-23 12:10:00,69.75,69.75,69.73,69.75,27600.0,54.5188,54.5188,54.5031,54.5188,27600.0
2010-12-23 12:20:00,69.75,69.78,69.75,69.78,2300.0,54.5188,54.5422,54.5188,54.5422,2300.0
2010-12-23 12:30:00,69.78,69.8,69.76,69.79,3300.0,54.5422,54.5579,54.5266,54.55,3300.0
2010-12-23 12:40:00,69.78,69.78,69.73,69.74,24500.0,54.5422,54.5422,54.5031,54.511,24500.0
2010-12-23 12:50:00,69.74,69.77,69.73,69.76,33400.0,54.511,54.5344,54.5031,54.5266,33400.0
2010-12-23 13:00:00,69.75,69.77,69.74,69.76,30000.0,54.5188,54.5344,54.511,54.5266,30000.0
2010-12-23 13:10:00,69.76,69.8,69.76,69.8,26200.0,54.5266,54.5579,54.5266,54.5579,26200.0
2010-12-23 13:20:00,69.78,69.79,69.76,69.78,48100.0,54.5422,54.55,54.5266,54.5422,48100.0
2010-12-23 13:30:00,69.76,69.77,69.75,69.76,21700.0,54.5266,54.5344,54.5188,54.5266,21700.0
2010-12-23 13:40:00,69.76,69.78,69.74,69.76,23200.0,54.5266,54.5422,54.511,54.5266,23200.0
2010-12-23 13:50:00,69.74,69.75,69.73,69.73,21000.0,54.511,54.5188,54.5031,54.5031,21000.0
2010-12-23 14:00:00,69.73,69.76,69.71,69.71,31000.0,54.5031,54.5266,54.4875,54.4875,31000.0
2010-12-23 14:10:00,69.71,69.72,69.67,69.67,27600.0,54.4875,54.4953,54.4562,54.4562,27600.0
2010-12-23 14:20:00,69.67,69.68,69.6,69.63,52300.0,54.4562,54.4641,54.4015,54.425,52300.0
2010-12-23 14:30:00,69.63,69.67,69.63,69.66,7900.0,54.425,54.4562,54.425,54.4484,7900.0
2010-12-23 14:40:00,69.66,69.68,69.66,69.67,8800.0,54.4484,54.4641,54.4484,54.4562,8800.0
2010-12-23 14:50:00,69.66,69.7,69.66,69.69,3200.0,54.4484,54.4797,54.4484,54.4719,3200.0
2010-12-23 15:00:00,69.69,69.72,69.67,69.68,31900.0,54.4719,54.4953,54.4562,54.4641,31900.0
2010-12-23 15:10:00,69.71,69.72,69.7,69.71,25900.0,54.4875,54.4953,54.4797,54.4875,25900.0
2010-12-23 15:20:00,69.72,69.75,69.7,69.75,24100.0,54.4953,54.5188,54.4797,54.5188,24100.0
2010-12-23 15:30:00,69.76,69.76,69.72,69.73,11300.0,54.5266,54.5266,54.4953,54.5031,11300.0
2010-12-23 15:40:00,69.73,69.75,69.69,69.71,36400.0,54.5031,54.5188,54.4719,54.4875,36400.0
2010-12-23 15:50:00,69.71,69.77,69.69,69.76,16500.0,54.4875,54.5344,54.4719,54.5266,16500.0
2010-12-27 09:30:00,69.53,69.56,69.45,69.54,132300.0,54.3468,54.3703,54.2843,54.3546,132300.0
2010-12-27 09:40:00,69.52,69.53,69.47,69.47,10800.0,54.339,54.3468,54.2999,54.2999,10800.0
2010-12-27 09:50:00,69.46,69.51,69.46,69.51,1200.0,54.2921,54.3312,54.2921,54.3312,1200.0
2010-12-27 10:00:00,69.53,69.53,69.49,69.5,7800.0,54.3468,54.3468,54.3155,54.3234,7800.0
2010-12-27 10:10:00,69.51,69.6,69.51,69.6,3800.0,54.3312,54.4015,54.3312,54.4015,3800.0
2010-12-27 10:20:00,69.6,69.62,69.57,69.62,7400.0,54.4015,54.4172,54.3781,54.4172,7400.0
2010-12-27 10:30:00,69.64,69.64,69.62,69.63,1800.0,54.4328,54.4328,54.4172,54.425,1800.0
2010-12-27 10:40:00,69.62,69.62,69.6,69.6,1300.0,54.4172,54.4172,54.4015,54.4015,1300.0
2010-12-27 10:50:00,69.63,69.63,69.6,69.6,1900.0,54.425,54.425,54.4015,54.4015,1900.0
2010-12-27 11:00:00,69.6,69.62,69.6,69.62,2800.0,54.4015,54.4172,54.4015,54.4172,2800.0
2010-12-27 11:10:00,69.63,69.64,69.61,69.63,2300.0,54.425,54.4328,54.4093,54.425,2300.0
2010-12-27 11:20:00,69.63,69.63,69.62,69.62,6000.0,54.425,54.425,54.4172,54.4172,6000.0
2010-12-27 11:30:00,69.63,69.63,69.59,69.59,3100.0,54.425,54.425,54.3937,54.3937,3100.0
2010-12-27 11:40:00,69.62,69.64,69.62,69.62,3800.0,54.4172,54.4328,54.4172,54.4172,3800.0
2010-12-27 11:50:00,69.63,69.63,69.61,69.62,4200.0,54.425,54.425,54.4093,54.4172,4200.0
2010-12-27 12:00:00,69.63,69.67,69.63,69.67,4300.0,54.425,54.4562,54.425,54.4562,4300.0
2010-12-27 12:10:00,69.66,69.68,69.66,69.68,40600.0,54.4484,54.4641,54.4484,54.4641,40600.0
2010-12-27 12:20:00,69.69,69.69,69.69,69.69,1500.0,54.4719,54.4719,54.4719,54.4719,1500.0
2010-12-27 12:30:00,69.69,69.7,69.68,69.69,6000.0,54.4719,54.4797,54.4641,54.4719,6000.0
2010-12-27 12:40:00,69.69,69.69,69.67,69.69,6600.0,54.4719,54.4719,54.4562,54.4719,6600.0
2010-12-27 12:50:00,69.68,69.69,69.67,69.68,3200.0,54.4641,54.4719,54.4562,54.4641,3200.0
2010-12-27 13:00:00,69.69,69.72,69.69,69.71,3400.0,54.4719,54.4953,54.4719,54.4875,3400.0
2010-12-27 13:10:00,69.7,69.76,69.7,69.76,6900.0,54.4797,54.5266,54.4797,54.5266,6900.0
2010-12-27 13:20:00,69.76,69.82,69.75,69.79,16400.0,54.5266,54.5735,54.5188,54.55,16400.0
2010-12-27 13:30:00,69.81,69.81,69.8,69.8,2600.0,54.5657,54.5657,54.5579,54.5579,2600.0
2010-12-27 13:40:00,69.8,69.81,69.79,69.8,2200.0,54.5579,54.5657,54.55,54.5579,2200.0
2010-12-27 13:50:00,69.8,69.82,69.77,69.82,29400.0,54.5579,54.5735,54.5344,54.5735,29400.0
2010-12-27 14:00:00,69.81,69.81,69.79,69.8,1400.0,54.5657,54.5657,54.55,54.5579,1400.0
2010-12-27 14:10:00,69.8,69.8,69.78,69.78,600.0,54.5579,54.5579,54.5422,54.5422,600.0
2010-12-27 14:20:00,69.78,69.79,69.78,69.79,2400.0,54.5422,54.55,54.5422,54.55,2400.0
2010-12-27 14:30:00,69.8,69.81,69.8,69.81,1200.0,54.5579,54.5657,54.5579,54.5657,1200.0
2010-12-27 14:40:00,69.81,69.84,69.81,69.84,2100.0,54.5657,54.5891,54.5657,54.5891,2100.0
2010-12-27 14:50:00,69.82,69.82,69.79,69.79,3100.0,54.5735,54.5735,54.55,54.55,3100.0
2010-12-27 15:00:00,69.79,69.83,69.78,69.8,6500.0,54.55,54.5813,54.5422,54.5579,6500.0
2010-12-27 15:10:00,69.83,69.83,69.81,69.81,2400.0,54.5813,54.5813,54.5657,54.5657,2400.0
2010-12-27 15:20:00,69.83,69.83,69.81,69.83,4900.0,54.5813,54.5813,54.5657,54.5813,4900.0
2010-12-27 15:30:00,69.82,69.84,69.81,69.82,6700.0,54.5735,54.5891,54.5657,54.5735,6700.0
2010-12-27 15:40:00,69.82,69.85,69.82,69.84,8800.0,54.5735,54.5969,54.5735,54.5891,8800.0
2010-12-27 15:50:00,69.84,69.84,69.79,69.79,21600.0,54.5891,54.5891,54.55,54.55,21600.0
2010-12-28 09:30:00,69.96,69.96,69.78,69.78,20700.0,54.6829,54.6829,54.5422,54.5422,20700.0
2010-12-28 09:40:00,69.78,69.84,69.78,69.83,17400.0,54.5422,54.5891,54.5422,54.5813,17400.0
2010-12-28 09:50:00,69.82,69.84,69.75,69.81,10500.0,54.5735,54.5891,54.5188,54.5657,10500.0
2010-12-28 10:00:00,69.81,69.83,69.71,69.72,42100.0,54.5657,54.5813,54.4875,54.4953,42100.0
2010-12-28 10:10:00,69.73,69.73,69.69,69.73,3400.0,54.5031,54.5031,54.4719,54.5031,3400.0
2010-12-28 10:20:00,69.73,69.73,69.72,69.72,200.0,54.5031,54.5031,54.4953,54.4953,200.0
2010-12-28 10:30:00,69.76,69.78,69.74,69.77,20000.0,54.5266,54.5422,54.511,54.5344,20000.0
2010-12-28 10:40:00,69.77,69.78,69.75,69.75,9000.0,54.5344,54.5422,54.5188,54.5188,9000.0
2010-12-28 10:50:00,69.75,69.76,69.72,69.72,11000.0,54.5188,54.5266,54.4953,54.4953,11000.0
2010-12-28 11:00:00,69.73,69.77,69.72,69.77,8000.0,54.5031,54.5344,54.4953,54.5344,8000.0
2010-12-28 11:10:00,69.76,69.76,69.74,69.76,2400.0,54.5266,54.5266,54.511,54.5266,2400.0
2010-12-28 11:20:00,69.76,69.76,69.75,69.75,1200.0,54.5266,54.5266,54.5188,54.5188,1200.0
2010-12-28 11:30:00,69.75,69.76,69.74,69.76,1800.0,54.5188,54.5266,54.511,54.5266,1800.0
2010-12-28 11:40:00,69.77,69.77,69.73,69.73,3900.0,54.5344,54.5344,54.5031,54.5031,3900.0
2010-12-28 11:50:00,69.73,69.74,69.72,69.73,2200.0,54.5031,54.511,54.4953,54.5031,2200.0
2010-12-28 12:00:00,69.72,69.75,69.71,69.74,800.0,54.4953,54.5188,54.4875,54.511,800.0
2010-12-28 12:10:00,69.75,69.77,69.74,69.76,3700.0,54.5188,54.5344,54.511,54.5266,3700.0
2010-12-28 12:20:00,69.75,69.75,69.75,69.75,200.0,54.5188,54.5188,54.5188,54.5188,200.0
2010-12-28 12:30:00,69.77,69.77,69.76,69.76,2600.0,54.5344,54.5344,54.5266,54.5266,2600.0
2010-12-28 12:40:00,69.77,69.77,69.75,69.77,1700.0,54.5344,54.5344,54.5188,54.5344,1700.0
2010-12-28 12:50:00,69.77,69.78,69.76,69.76,2300.0,54.5344,54.5422,54.5266,54.5266,2300.0
2010-12-28 13:00:00,69.79,69.8,69.78,69.8,12800.0,54.55,54.5579,54.5422,54.5579,12800.0
2010-12-28 13:10:00,69.8,69.82,69.79,69.82,2000.0,54.5579,54.5735,54.55,54.5735,2000.0
2010-12-28 13:20:00,69.81,69.82,69.8,69.81,2100.0,54.5657,54.5735,54.5579,54.5657,2100.0
2010-12-28 13:30:00,69.8,69.82,69.79,69.82,2400.0,54.5579,54.5735,54.55,54.5735,2400.0
2010-12-28 13:40:00,69.82,69.82,69.8,69.82,1900.0,54.5735,54.5735,54.5579,54.5735,1900.0
2010-12-28 13:50:00,69.81,69.82,69.81,69.82,4300.0,54.5657,54.5735,54.5657,54.5735,4300.0
2010-12-28 14:00:00,69.82,69.83,69.81,69.83,1300.0,54.5735,54.5813,54.5657,54.5813,1300.0
2010-12-28 14:10:00,69.83,69.85,69.82,69.84,2600.0,54.5813,54.5969,54.5735,54.5891,2600.0
2010-12-28 14:20:00,69.84,69.86,69.84,69.84,25800.0,54.5891,54.6048,54.5891,54.5891,25800.0
2010-12-28 14:30:00,69.82,69.85,69.82,69.85,12800.0,54.5735,54.5969,54.5735,54.5969,12800.0
2010-12-28 14:40:00,69.85,69.85,69.85,69.85,1200.0,54.5969,54.5969,54.5969,54.5969,1200.0
2010-12-28 14:50:00,69.85,69.89,69.84,69.89,5800.0,54.5969,54.6282,54.5891,54.6282,5800.0
2010-12-28 15:00:00,69.89,69.9,69.88,69.88,52300.0,54.6282,54.636,54.6204,54.6204,52300.0
2010-12-28 15:10:00,69.89,69.9,69.87,69.87,11800.0,54.6282,54.636,54.6126,54.6126,11800.0
2010-12-28 15:20:00,69.87,69.91,69.86,69.91,45000.0,54.6126,54.6438,54.6048,54.6438,45000.0
2010-12-28 15:30:00,69.89,69.91,69.88,69.89,17900.0,54.6282,54.6438,54.6204,54.6282,17900.0
2010-12-28 15:40:00,69.9,69.9,69.88,69.88,4800.0,54.636,54.636,54.6204,54.6204,4800.0
2010-12-28 15:50:00,69.89,69.89,69.83,69.85,52100.0,54.6282,54.6282,54.5813,54.5969,52100.0
2010-12-29 09:30:00,69.98,70.0,69.93,69.95,28000.0,54.6985,54.7142,54.6595,54.6751,28000.0
2010-12-29 09:40:00,69.94,69.97,69.91,69.95,8800.0,54.6673,54.6907,54.6438,54.6751,8800.0
2010-12-29 09:50:00,69.96,70.0,69.94,70.0,10300.0,54.6829,54.7142,54.6673,54.7142,10300.0
2010-12-29 10:00:00,70.0,70.01,69.98,69.99,52400.0,54.7142,54.722,54.6985,54.7064,52400.0
2010-12-29 10:10:00,70.0,70.02,69.99,69.99,72400.0,54.7142,54.7298,54.7064,54.7064,72400.0
2010-12-29 10:20:00,70.02,70.04,70.0,70.02,1600.0,54.7298,54.7454,54.7142,54.7298,1600.0
2010-12-29 10:30:00,70.02,70.03,69.99,70.0,11800.0,54.7298,54.7376,54.7064,54.7142,11800.0
2010-12-29 10:40:00,70.0,70.03,70.0,70.03,7400.0,54.7142,54.7376,54.7142,54.7376,7400.0
2010-12-29 10:50:00,70.02,70.04,69.98,69.98,7300.0,54.7298,54.7454,54.6985,54.6985,7300.0
2010-12-29 11:00:00,69.99,70.0,69.99,70.0,1200.0,54.7064,54.7142,54.7064,54.7142,1200.0
2010-12-29 11:10:00,69.99,69.99,69.95,69.96,6400.0,54.7064,54.7064,54.6751,54.6829,6400.0
2010-12-29 11:20:00,69.97,70.0,69.97,69.99,1800.0,54.6907,54.7142,54.6907,54.7064,1800.0
2010-12-29 11:30:00,70.0,70.0,69.98,70.0,4700.0,54.7142,54.7142,54.6985,54.7142,4700.0
2010-12-29 11:40:00,70.01,70.01,69.97,69.99,3000.0,54.722,54.722,54.6907,54.7064,3000.0
2010-12-29 11:50:00,69.98,70.0,69.98,70.0,3300.0,54.6985,54.7142,54.6985,54.7142,3300.0
2010-12-29 12:00:00,70.0,70.03,70.0,70.03,5800.0,54.7142,54.7376,54.7142,54.7376,5800.0
2010-12-29 12:10:00,70.03,70.03,70.01,70.01,4100.0,54.7376,54.7376,54.722,54.722,4100.0
2010-12-29 12:20:00,70.01,70.04,70.01,70.03,5900.0,54.722,54.7454,54.722,54.7376,5900.0
2010-12-29 12:30:00,70.03,70.05,70.01,70.05,7500.0,54.7376,54.7533,54.722,54.7533,7500.0
2010-12-29 12:40:00,70.04,70.06,70.04,70.06,3300.0,54.7454,54.7611,54.7454,54.7611,3300.0
2010-12-29 12:50:00,70.03,70.05,70.03,70.05,6200.0,54.7376,54.7533,54.7376,54.7533,6200.0
2010-12-29 13:00:00,70.05,70.08,70.05,70.06,2400.0,54.7533,54.7767,54.7533,54.7611,2400.0
2010-12-29 13:10:00,70.07,70.08,70.07,70.08,1600.0,54.7689,54.7767,54.7689,54.7767,1600.0
2010-12-29 13:20:00,70.08,70.09,70.07,70.07,1800.0,54.7767,54.7845,54.7689,54.7689,1800.0
2010-12-29 13:30:00,70.07,70.08,70.06,70.06,600.0,54.7689,54.7767,54.7611,54.7611,600.0
2010-12-29 13:40:00,70.07,70.08,70.06,70.08,2700.0,54.7689,54.7767,54.7611,54.7767,2700.0
2010-12-29 13:50:00,70.06,70.08,70.05,70.08,12400.0,54.7611,54.7767,54.7533,54.7767,12400.0
2010-12-29 14:00:00,70.07,70.08,70.06,70.07,5200.0,54.7689,54.7767,54.7611,54.7689,5200.0
2010-12-29 14:10:00,70.07,70.09,70.07,70.07,1100.0,54.7689,54.7845,54.7689,54.7689,1100.0
2010-12-29 14:20:00,70.08,70.08,70.06,70.07,10900.0,54.7767,54.7767,54.7611,54.7689,10900.0
2010-12-29 14:30:00,70.07,70.07,70.05,70.05,1200.0,54.7689,54.7689,54.7533,54.7533,1200.0
2010-12-29 14:40:00,70.07,70.07,70.04,70.05,2300.0,54.7689,54.7689,54.7454,54.7533,2300.0
2010-12-29 14:50:00,70.05,70.06,70.05,70.05,3500.0,54.7533,54.7611,54.7533,54.7533,3500.0
2010-12-29 15:00:00,70.05,70.09,70.05,70.09,4100.0,54.7533,54.7845,54.7533,54.7845,4100.0
2010-12-29 15:10:00,70.08,70.09,70.08,70.08,5400.0,54.7767,54.7845,54.7767,54.7767,5400.0
2010-12-29 15:20:00,70.08,70.08,70.06,70.08,2300.0,54.7767,54.7767,54.7611,54.7767,2300.0
2010-12-29 15:30:00,70.06,70.08,70.05,70.06,19400.0,54.7611,54.7767,54.7533,54.7611,19400.0
2010-12-29 15:40:00,70.06,70.06,70.01,70.01,4500.0,54.7611,54.7611,54.722,54.722,4500.0
2010-12-29 15:50:00,70.02,70.04,69.93,69.94,40700.0,54.7298,54.7454,54.6595,54.6673,40700.0
2010-12-30 09:30:00,69.93,69.96,69.86,69.96,18700.0,54.6595,54.6829,54.6048,54.6829,18700.0
2010-12-30 09:40:00,69.94,70.05,69.94,70.01,40100.0,54.6673,54.7533,54.6673,54.722,40100.0
2010-12-30 09:50:00,70.01,70.03,69.91,69.91,23100.0,54.722,54.7376,54.6438,54.6438,23100.0
2010-12-30 10:00:00,69.94,69.97,69.86,69.9,28800.0,54.6673,54.6907,54.6048,54.636,28800.0
2010-12-30 10:10:00,69.87,69.87,69.79,69.86,13200.0,54.6126,54.6126,54.55,54.6048,13200.0
2010-12-30 10:20:00,69.83,69.88,69.83,69.88,3400.0,54.5813,54.6204,54.5813,54.6204,3400.0
2010-12-30 10:30:00,69.88,69.91,69.87,69.91,2200.0,54.6204,54.6438,54.6126,54.6438,2200.0
2010-12-30 10:40:00,69.92,69.94,69.9,69.92,23400.0,54.6516,54.6673,54.636,54.6516,23400.0
2010-12-30 10:50:00,69.91,69.93,69.91,69.92,4200.0,54.6438,54.6595,54.6438,54.6516,4200.0
2010-12-30 11:00:00,69.91,69.93,69.9,69.9,10200.0,54.6438,54.6595,54.636,54.636,10200.0
2010-12-30 11:10:00,69.88,69.91,69.87,69.88,11000.0,54.6204,54.6438,54.6126,54.6204,11000.0
2010-12-30 11:20:00,69.88,69.88,69.85,69.86,27000.0,54.6204,54.6204,54.5969,54.6048,27000.0
2010-12-30 11:30:00,69.87,69.87,69.84,69.85,20900.0,54.6126,54.6126,54.5891,54.5969,20900.0
2010-12-30 11:40:00,69.84,69.87,69.84,69.84,29000.0,54.5891,54.6126,54.5891,54.5891,29000.0
2010-12-30 11:50:00,69.83,69.84,69.77,69.81,11400.0,54.5813,54.5891,54.5344,54.5657,11400.0
2010-12-30 12:00:00,69.81,69.86,69.81,69.85,602100.0,54.5657,54.6048,54.5657,54.5969,602100.0
2010-12-30 12:10:00,69.84,69.86,69.83,69.86,139900.0,54.5891,54.6048,54.5813,54.6048,139900.0
2010-12-30 12:20:00,69.86,69.87,69.85,69.86,63300.0,54.6048,54.6126,54.5969,54.6048,63300.0
2010-12-30 12:30:00,69.86,69.86,69.84,69.86,11900.0,54.6048,54.6048,54.5891,54.6048,11900.0
2010-12-30 12:40:00,69.87,69.88,69.87,69.87,93600.0,54.6126,54.6204,54.6126,54.6126,93600.0
2010-12-30 12:50:00,69.88,69.88,69.84,69.84,13400.0,54.6204,54.6204,54.5891,54.5891,13400.0
2010-12-30 13:00:00,69.86,69.86,69.83,69.84,211100.0,54.6048,54.6048,54.5813,54.5891,211100.0
2010-12-30 13:10:00,69.83,69.85,69.82,69.85,113300.0,54.5813,54.5969,54.5735,54.5969,113300.0
2010-12-30 13:20:00,69.86,69.87,69.84,69.85,264700.0,54.6048,54.6126,54.5891,54.5969,264700.0
2010-12-30 13:30:00,69.86,69.87,69.84,69.86,9100.0,54.6048,54.6126,54.5891,54.6048,9100.0
2010-12-30 13:40:00,69.85,69.86,69.85,69.86,2700.0,54.5969,54.6048,54.5969,54.6048,2700.0
2010-12-30 13:50:00,69.86,69.9,69.85,69.88,120200.0,54.6048,54.636,54.5969,54.6204,120200.0
2010-12-30 14:00:00,69.89,69.91,69.87,69.88,132800.0,54.6282,54.6438,54.6126,54.6204,132800.0
2010-12-30 14:10:00,69.88,69.9,69.88,69.89,3400.0,54.6204,54.636,54.6204,54.6282,3400.0
2010-12-30 14:20:00,69.9,69.92,69.89,69.9,103400.0,54.636,54.6516,54.6282,54.636,103400.0
2010-12-30 14:30:00,69.92,69.94,69.91,69.94,137900.0,54.6516,54.6673,54.6438,54.6673,137900.0
2010-12-30 14:40:00,69.94,69.94,69.91,69.92,70800.0,54.6673,54.6673,54.6438,54.6516,70800.0
2010-12-30 14:50:00,69.92,69.92,69.91,69.92,8300.0,54.6516,54.6516,54.6438,54.6516,8300.0
2010-12-30 15:00:00,69.92,69.93,69.91,69.91,4800.0,54.6516,54.6595,54.6438,54.6438,4800.0
2010-12-30 15:10:00,69.92,69.93,69.91,69.91,3400.0,54.6516,54.6595,54.6438,54.6438,3400.0
2010-12-30 15:20:00,69.92,69.99,69.91,69.99,22700.0,54.6516,54.7064,54.6438,54.7064,22700.0
2010-12-30 15:30:00,69.99,70.0,69.95,69.97,51300.0,54.7064,54.7142,54.6751,54.6907,51300.0
2010-12-30 15:40:00,69.97,69.97,69.88,69.89,67700.0,54.6907,54.6907,54.6204,54.6282,67700.0
2010-12-30 15:50:00,69.89,69.9,69.87,69.9,12600.0,54.6282,54.636,54.6126,54.636,12600.0
2010-12-31 09:30:00,69.79,69.83,69.77,69.79,19300.0,54.55,54.5813,54.5344,54.55,19300.0
2010-12-31 09:40:00,69.75,69.76,69.68,69.7,13800.0,54.5188,54.5266,54.4641,54.4797,13800.0
2010-12-31 09:50:00,69.71,69.74,69.69,69.71,9800.0,54.4875,54.511,54.4719,54.4875,9800.0
2010-12-31 10:00:00,69.71,69.72,69.69,69.72,3400.0,54.4875,54.4953,54.4719,54.4953,3400.0
2010-12-31 10:10:00,69.74,69.75,69.73,69.74,1400.0,54.511,54.5188,54.5031,54.511,1400.0
2010-12-31 10:20:00,69.74,69.78,69.73,69.78,5000.0,54.511,54.5422,54.5031,54.5422,5000.0
2010-12-31 10:30:00,69.78,69.8,69.78,69.8,5400.0,54.5422,54.5579,54.5422,54.5579,5400.0
2010-12-31 10:40:00,69.81,69.84,69.81,69.84,1300.0,54.5657,54.5891,54.5657,54.5891,1300.0
2010-12-31 10:50:00,69.84,69.85,69.84,69.85,700.0,54.5891,54.5969,54.5891,54.5969,700.0
2010-12-31 11:00:00,69.85,69.88,69.85,69.86,6600.0,54.5969,54.6204,54.5969,54.6048,6600.0
2010-12-31 11:10:00,69.85,69.85,69.84,69.85,600.0,54.5969,54.5969,54.5891,54.5969,600.0
2010-12-31 11:20:00,69.85,69.89,69.84,69.89,30800.0,54.5969,54.6282,54.5891,54.6282,30800.0
2010-12-31 11:30:00,69.89,69.9,69.88,69.88,2400.0,54.6282,54.636,54.6204,54.6204,2400.0
2010-12-31 11:40:00,69.88,69.89,69.88,69.89,600.0,54.6204,54.6282,54.6204,54.6282,600.0
2010-12-31 11:50:00,69.88,69.89,69.88,69.89,1400.0,54.6204,54.6282,54.6204,54.6282,1400.0
2010-12-31 12:00:00,69.87,69.91,69.87,69.9,7800.0,54.6126,54.6438,54.6126,54.636,7800.0
2010-12-31 12:10:00,69.89,69.91,69.89,69.91,1700.0,54.6282,54.6438,54.6282,54.6438,1700.0
2010-12-31 12:20:00,69.9,69.93,69.9,69.93,3000.0,54.636,54.6595,54.636,54.6595,3000.0
2010-12-31 12:30:00,69.94,69.94,69.91,69.93,4500.0,54.6673,54.6673,54.6438,54.6595,4500.0
2010-12-31 12:40:00,69.91,69.91,69.84,69.84,5600.0,54.6438,54.6438,54.5891,54.5891,5600.0
2010-12-31 12:50:00,69.84,69.86,69.84,69.86,2900.0,54.5891,54.6048,54.5891,54.6048,2900.0
2010-12-31 13:00:00,69.87,69.88,69.85,69.88,3500.0,54.6126,54.6204,54.5969,54.6204,3500.0
2010-12-31 13:10:00,69.89,69.91,69.88,69.91,500.0,54.6282,54.6438,54.6204,54.6438,500.0
2010-12-31 13:20:00,69.92,69.92,69.92,69.92,800.0,54.6516,54.6516,54.6516,54.6516,800.0
2010-12-31 13:30:00,69.91,69.93,69.91,69.93,400.0,54.6438,54.6595,54.6438,54.6595,400.0
2010-12-31 13:40:00,69.94,69.94,69.87,69.87,2400.0,54.6673,54.6673,54.6126,54.6126,2400.0
2010-12-31 13:50:00,69.87,69.9,69.87,69.9,900.0,54.6126,54.636,54.6126,54.636,900.0
2010-12-31 14:00:00,69.88,69.89,69.87,69.89,13700.0,54.6204,54.6282,54.6126,54.6282,13700.0
2010-12-31 14:10:00,69.89,69.89,69.87,69.87,5500.0,54.6282,54.6282,54.6126,54.6126,5500.0
2010-12-31 14:20:00,69.87,69.9,69.87,69.88,15700.0,54.6126,54.636,54.6126,54.6204,15700.0
2010-12-31 14:30:00,69.88,69.93,69.88,69.93,15200.0,54.6204,54.6595,54.6204,54.6595,15200.0
2010-12-31 14:40:00,69.93,69.93,69.92,69.93,18100.0,54.6595,54.6595,54.6516,54.6595,18100.0
2010-12-31 14:50:00,69.93,69.93,69.88,69.91,19500.0,54.6595,54.6595,54.6204,54.6438,19500.0
2010-12-31 15:00:00,69.9,69.92,69.9,69.92,33300.0,54.636,54.6516,54.636,54.6516,33300.0
2010-12-31 15:10:00,69.91,69.92,69.88,69.91,19100.0,54.6438,54.6516,54.6204,54.6438,19100.0
2010-12-31 15:20:00,69.91,69.92,69.91,69.91,19800.0,54.6438,54.6516,54.6438,54.6438,19800.0
2010-12-31 15:30:00,69.92,69.93,69.91,69.93,3500.0,54.6516,54.6595,54.6438,54.6595,3500.0
2010-12-31 15:40:00,69.93,69.94,69.76,69.76,13400.0,54.6595,54.6673,54.5266,54.5266,13400.0
2010-12-31 15:50:00,69.76,69.87,69.75,69.87,66000.0,54.5266,54.6126,54.5188,54.6126,66000.0
2011-01-03 09:30:00,70.42,70.46,70.37,70.44,165700.0,55.0425,55.0737,55.0034,55.0581,165700.0
2011-01-03 09:40:00,70.44,70.6,70.43,70.6,38700.0,55.0581,55.1832,55.0503,55.1832,38700.0
2011-01-03 09:50:00,70.61,70.64,70.58,70.63,10700.0,55.191,55.2144,55.1675,55.2066,10700.0
2011-01-03 10:00:00,70.61,70.62,70.55,70.59,32900.0,55.191,55.1988,55.1441,55.1753,32900.0
2011-01-03 10:10:00,70.63,70.72,70.62,70.72,14100.0,55.2066,55.277,55.1988,55.277,14100.0
2011-01-03 10:20:00,70.73,70.73,70.68,70.7,3600.0,55.2848,55.2848,55.2457,55.2613,3600.0
2011-01-03 10:30:00,70.68,70.68,70.66,70.67,3400.0,55.2457,55.2457,55.2301,55.2379,3400.0
2011-01-03 10:40:00,70.68,70.76,70.68,70.75,24800.0,55.2457,55.3082,55.2457,55.3004,24800.0
2011-01-03 10:50:00,70.77,70.79,70.76,70.79,17200.0,55.316,55.3317,55.3082,55.3317,17200.0
2011-01-03 11:00:00,70.8,70.81,70.77,70.79,4000.0,55.3395,55.3473,55.316,55.3317,4000.0
2011-01-03 11:10:00,70.78,70.78,70.75,70.78,5400.0,55.3239,55.3239,55.3004,55.3239,5400.0
2011-01-03 11:20:00,70.79,70.82,70.79,70.82,2900.0,55.3317,55.3551,55.3317,55.3551,2900.0
2011-01-03 11:30:00,70.81,70.88,70.8,70.86,5400.0,55.3473,55.402,55.3395,55.3864,5400.0
2011-01-03 11:40:00,70.85,70.86,70.79,70.82,17500.0,55.3786,55.3864,55.3317,55.3551,17500.0
2011-01-03 11:50:00,70.81,70.82,70.79,70.81,6300.0,55.3473,55.3551,55.3317,55.3473,6300.0
2011-01-03 12:00:00,70.82,70.86,70.82,70.84,7700.0,55.3551,55.3864,55.3551,55.3708,7700.0
2011-01-03 12:10:00,70.86,70.86,70.83,70.85,2000.0,55.3864,55.3864,55.3629,55.3786,2000.0
2011-01-03 12:20:00,70.85,70.86,70.82,70.82,6400.0,55.3786,55.3864,55.3551,55.3551,6400.0
2011-01-03 12:30:00,70.82,70.83,70.81,70.82,7200.0,55.3551,55.3629,55.3473,55.3551,7200.0
2011-01-03 12:40:00,70.82,70.83,70.82,70.82,1800.0,55.3551,55.3629,55.3551,55.3551,1800.0
2011-01-03 12:50:00,70.81,70.82,70.75,70.78,17600.0,55.3473,55.3551,55.3004,55.3239,17600.0
2011-01-03 13:00:00,70.78,70.8,70.78,70.78,4400.0,55.3239,55.3395,55.3239,55.3239,4400.0
2011-01-03 13:10:00,70.78,70.8,70.77,70.77,11600.0,55.3239,55.3395,55.316,55.316,11600.0
2011-01-03 13:20:00,70.78,70.78,70.75,70.77,5500.0,55.3239,55.3239,55.3004,55.316,5500.0
2011-01-03 13:30:00,70.77,70.78,70.74,70.76,10600.0,55.316,55.3239,55.2926,55.3082,10600.0
2011-01-03 13:40:00,70.76,70.79,70.76,70.78,1600.0,55.3082,55.3317,55.3082,55.3239,1600.0
2011-01-03 13:50:00,70.78,70.79,70.77,70.78,4000.0,55.3239,55.3317,55.316,55.3239,4000.0
2011-01-03 14:00:00,70.79,70.8,70.78,70.78,6400.0,55.3317,55.3395,55.3239,55.3239,6400.0
2011-01-03 14:10:00,70.78,70.78,70.71,70.74,4100.0,55.3239,55.3239,55.2691,55.2926,4100.0
2011-01-03 14:20:00,70.75,70.78,70.7,70.7,8200.0,55.3004,55.3239,55.2613,55.2613,8200.0
2011-01-03 14:30:00,70.69,70.7,70.67,70.7,3900.0,55.2535,55.2613,55.2379,55.2613,3900.0
2011-01-03 14:40:00,70.67,70.73,70.66,70.71,17900.0,55.2379,55.2848,55.2301,55.2691,17900.0
2011-01-03 14:50:00,70.71,70.72,70.7,70.71,11800.0,55.2691,55.277,55.2613,55.2691,11800.0
2011-01-03 15:00:00,70.71,70.71,70.62,70.64,4700.0,55.2691,55.2691,55.1988,55.2144,4700.0
2011-01-03 15:10:00,70.63,70.65,70.58,70.61,18300.0,55.2066,55.2222,55.1675,55.191,18300.0
2011-01-03 15:20:00,70.59,70.61,70.56,70.58,11000.0,55.1753,55.191,55.1519,55.1675,11000.0
2011-01-03 15:30:00,70.59,70.66,70.59,70.62,3700.0,55.1753,55.2301,55.1753,55.1988,3700.0
2011-01-03 15:40:00,70.6,70.67,70.57,70.66,10900.0,55.1832,55.2379,55.1597,55.2301,10900.0
2011-01-03 15:50:00,70.69,70.71,70.56,70.56,72100.0,55.2535,55.2691,55.1519,55.1519,72100.0
2011-01-04 09:30:00,70.77,70.92,70.66,70.67,326300.0,55.316,55.4333,55.2301,55.2379,326300.0
2011-01-04 09:40:00,70.68,70.69,70.54,70.56,49600.0,55.2457,55.2535,55.1363,55.1519,49600.0
2011-01-04 09:50:00,70.55,70.58,70.49,70.5,32500.0,55.1441,55.1675,55.0972,55.105,32500.0
2011-01-04 10:00:00,70.5,70.55,70.46,70.5,46100.0,55.105,55.1441,55.0737,55.105,46100.0
2011-01-04 10:10:00,70.51,70.51,70.42,70.48,24300.0,55.1128,55.1128,55.0425,55.0894,24300.0
2011-01-04 10:20:00,70.48,70.53,70.48,70.5,46700.0,55.0894,55.1284,55.0894,55.105,46700.0
2011-01-04 10:30:00,70.5,70.52,70.47,70.5,6500.0,55.105,55.1206,55.0815,55.105,6500.0
2011-01-04 10:40:00,70.49,70.49,70.42,70.43,13100.0,55.0972,55.0972,55.0425,55.0503,13100.0
2011-01-04 10:50:00,70.42,70.44,70.37,70.38,16200.0,55.0425,55.0581,55.0034,55.0112,16200.0
2011-01-04 11:00:00,70.39,70.43,70.29,70.3,23100.0,55.019,55.0503,54.9409,54.9487,23100.0
2011-01-04 11:10:00,70.29,70.35,70.27,70.35,191000.0,54.9409,54.9878,54.9252,54.9878,191000.0
2011-01-04 11:20:00,70.36,70.38,70.32,70.33,42000.0,54.9956,55.0112,54.9643,54.9721,42000.0
2011-01-04 11:30:00,70.33,70.4,70.3,70.38,20300.0,54.9721,55.0268,54.9487,55.0112,20300.0
2011-01-04 11:40:00,70.39,70.4,70.34,70.35,24800.0,55.019,55.0268,54.9799,54.9878,24800.0
2011-01-04 11:50:00,70.34,70.36,70.28,70.28,22500.0,54.9799,54.9956,54.933,54.933,22500.0
2011-01-04 12:00:00,70.28,70.3,70.18,70.19,33800.0,54.933,54.9487,54.8549,54.8627,33800.0
2011-01-04 12:10:00,70.2,70.24,70.2,70.23,10700.0,54.8705,54.9018,54.8705,54.894,10700.0
2011-01-04 12:20:00,70.22,70.23,70.1,70.13,12000.0,54.8861,54.894,54.7923,54.8158,12000.0
2011-01-04 12:30:00,70.12,70.14,70.09,70.11,7000.0,54.808,54.8236,54.7845,54.8002,7000.0
2011-01-04 12:40:00,70.11,70.12,70.05,70.07,15600.0,54.8002,54.808,54.7533,54.7689,15600.0
2011-01-04 12:50:00,70.1,70.12,70.07,70.11,9800.0,54.7923,54.808,54.7689,54.8002,9800.0
2011-01-04 13:00:00,70.13,70.16,70.12,70.14,4900.0,54.8158,54.8392,54.808,54.8236,4900.0
2011-01-04 13:10:00,70.14,70.23,70.14,70.22,6100.0,54.8236,54.894,54.8236,54.8861,6100.0
2011-01-04 13:20:00,70.22,70.23,70.2,70.23,10000.0,54.8861,54.894,54.8705,54.894,10000.0
2011-01-04 13:30:00,70.23,70.27,70.23,70.26,4500.0,54.894,54.9252,54.894,54.9174,4500.0
2011-01-04 13:40:00,70.26,70.28,70.23,70.27,7500.0,54.9174,54.933,54.894,54.9252,7500.0
2011-01-04 13:50:00,70.28,70.3,70.25,70.27,13500.0,54.933,54.9487,54.9096,54.9252,13500.0
2011-01-04 14:00:00,70.28,70.35,70.23,70.35,13500.0,54.933,54.9878,54.894,54.9878,13500.0
2011-01-04 14:10:00,70.34,70.4,70.32,70.36,28200.0,54.9799,55.0268,54.9643,54.9956,28200.0
2011-01-04 14:20:00,70.36,70.43,70.36,70.41,10700.0,54.9956,55.0503,54.9956,55.0346,10700.0
2011-01-04 14:30:00,70.4,70.4,70.35,70.35,10000.0,55.0268,55.0268,54.9878,54.9878,10000.0
2011-01-04 14:40:00,70.37,70.43,70.36,70.39,33700.0,55.0034,55.0503,54.9956,55.019,33700.0
2011-01-04 14:50:00,70.39,70.42,70.36,70.38,24500.0,55.019,55.0425,54.9956,55.0112,24500.0
2011-01-04 15:00:00,70.38,70.4,70.32,70.33,8100.0,55.0112,55.0268,54.9643,54.9721,8100.0
2011-01-04 15:10:00,70.34,70.37,70.32,70.36,19600.0,54.9799,55.0034,54.9643,54.9956,19600.0
2011-01-04 15:20:00,70.36,70.46,70.35,70.43,25000.0,54.9956,55.0737,54.9878,55.0503,25000.0
2011-01-04 15:30:00,70.43,70.43,70.35,70.4,30500.0,55.0503,55.0503,54.9878,55.0268,30500.0
2011-01-04 15:40:00,70.39,70.45,70.37,70.44,21500.0,55.019,55.0659,55.0034,55.0581,21500.0
2011-01-04 15:50:00,70.44,70.48,70.42,70.46,16600.0,55.0581,55.0894,55.0425,55.0737,16600.0
2011-01-05 09:30:00,70.3,70.33,70.21,70.3,76900.0,54.9487,54.9721,54.8783,54.9487,76900.0
2011-01-05 09:40:00,70.3,70.38,70.29,70.38,20600.0,54.9487,55.0112,54.9409,55.0112,20600.0
2011-01-05 09:50:00,70.37,70.39,70.34,70.35,4600.0,55.0034,55.019,54.9799,54.9878,4600.0
2011-01-05 10:00:00,70.38,70.48,70.34,70.48,19400.0,55.0112,55.0894,54.9799,55.0894,19400.0
2011-01-05 10:10:00,70.51,70.53,70.45,70.47,19400.0,55.1128,55.1284,55.0659,55.0815,19400.0
2011-01-05 10:20:00,70.5,70.51,70.45,70.45,1400.0,55.105,55.1128,55.0659,55.0659,1400.0
2011-01-05 10:30:00,70.43,70.44,70.42,70.44,1600.0,55.0503,55.0581,55.0425,55.0581,1600.0
2011-01-05 10:40:00,70.48,70.53,70.46,70.52,19900.0,55.0894,55.1284,55.0737,55.1206,19900.0
2011-01-05 10:50:00,70.55,70.55,70.49,70.49,3200.0,55.1441,55.1441,55.0972,55.0972,3200.0
2011-01-05 11:00:00,70.48,70.56,70.45,70.55,5100.0,55.0894,55.1519,55.0659,55.1441,5100.0
2011-01-05 11:10:00,70.56,70.58,70.54,70.58,3200.0,55.1519,55.1675,55.1363,55.1675,3200.0
2011-01-05 11:20:00,70.58,70.71,70.58,70.69,2500.0,55.1675,55.2691,55.1675,55.2535,2500.0
2011-01-05 11:30:00,70.69,70.77,70.69,70.76,12700.0,55.2535,55.316,55.2535,55.3082,12700.0
2011-01-05 11:40:00,70.78,70.78,70.72,70.73,6100.0,55.3239,55.3239,55.277,55.2848,6100.0
2011-01-05 11:50:00,70.71,70.74,70.7,70.74,3400.0,55.2691,55.2926,55.2613,55.2926,3400.0
2011-01-05 12:00:00,70.72,70.81,70.72,70.81,7600.0,55.277,55.3473,55.277,55.3473,7600.0
2011-01-05 12:10:00,70.8,70.8,70.75,70.77,12100.0,55.3395,55.3395,55.3004,55.316,12100.0
2011-01-05 12:20:00,70.78,70.82,70.76,70.8,5400.0,55.3239,55.3551,55.3082,55.3395,5400.0
2011-01-05 12:30:00,70.81,70.87,70.8,70.84,6800.0,55.3473,55.3942,55.3395,55.3708,6800.0
2011-01-05 12:40:00,70.82,70.83,70.8,70.81,8700.0,55.3551,55.3629,55.3395,55.3473,8700.0
2011-01-05 12:50:00,70.8,70.84,70.8,70.81,2500.0,55.3395,55.3708,55.3395,55.3473,2500.0
2011-01-05 13:00:00,70.81,70.81,70.78,70.78,2500.0,55.3473,55.3473,55.3239,55.3239,2500.0
2011-01-05 13:10:00,70.79,70.79,70.73,70.73,14500.0,55.3317,55.3317,55.2848,55.2848,14500.0
2011-01-05 13:20:00,70.74,70.79,70.74,70.79,5800.0,55.2926,55.3317,55.2926,55.3317,5800.0
2011-01-05 13:30:00,70.78,70.82,70.76,70.81,12900.0,55.3239,55.3551,55.3082,55.3473,12900.0
2011-01-05 13:40:00,70.81,70.86,70.79,70.86,18300.0,55.3473,55.3864,55.3317,55.3864,18300.0
2011-01-05 13:50:00,70.82,70.82,70.79,70.8,700.0,55.3551,55.3551,55.3317,55.3395,700.0
2011-01-05 14:00:00,70.8,70.84,70.79,70.83,1700.0,55.3395,55.3708,55.3317,55.3629,1700.0
2011-01-05 14:10:00,70.84,70.86,70.81,70.86,3600.0,55.3708,55.3864,55.3473,55.3864,3600.0
2011-01-05 14:20:00,70.86,70.86,70.77,70.78,10200.0,55.3864,55.3864,55.316,55.3239,10200.0
2011-01-05 14:30:00,70.77,70.77,70.75,70.75,6300.0,55.316,55.316,55.3004,55.3004,6300.0
2011-01-05 14:40:00,70.76,70.79,70.76,70.78,8200.0,55.3082,55.3317,55.3082,55.3239,8200.0
2011-01-05 14:50:00,70.79,70.81,70.77,70.81,9300.0,55.3317,55.3473,55.316,55.3473,9300.0
2011-01-05 15:00:00,70.83,70.86,70.82,70.86,11200.0,55.3629,55.3864,55.3551,55.3864,11200.0
2011-01-05 15:10:00,70.86,70.89,70.86,70.88,4600.0,55.3864,55.4098,55.3864,55.402,4600.0
2011-01-05 15:20:00,70.89,70.89,70.83,70.83,8900.0,55.4098,55.4098,55.3629,55.3629,8900.0
2011-01-05 15:30:00,70.83,70.87,70.82,70.86,13800.0,55.3629,55.3942,55.3551,55.3864,13800.0
2011-01-05 15:40:00,70.85,70.86,70.78,70.86,41500.0,55.3786,55.3864,55.3239,55.3864,41500.0
2011-01-05 15:50:00,70.85,70.86,70.83,70.86,23500.0,55.3786,55.3864,55.3629,55.3864,23500.0
2011-01-06 09:30:00,70.85,70.91,70.8,70.8,37800.0,55.3786,55.4255,55.3395,55.3395,37800.0
2011-01-06 09:40:00,70.77,70.87,70.77,70.87,4600.0,55.316,55.3942,55.316,55.3942,4600.0
2011-01-06 09:50:00,70.88,70.89,70.79,70.79,31100.0,55.402,55.4098,55.3317,55.3317,31100.0
2011-01-06 10:00:00,70.81,70.85,70.81,70.82,10100.0,55.3473,55.3786,55.3473,55.3551,10100.0
2011-01-06 10:10:00,70.8,70.82,70.76,70.82,11200.0,55.3395,55.3551,55.3082,55.3551,11200.0
2011-01-06 10:20:00,70.83,70.91,70.83,70.9,1800.0,55.3629,55.4255,55.3629,55.4176,1800.0
2011-01-06 10:30:00,70.9,70.97,70.9,70.97,2300.0,55.4176,55.4724,55.4176,55.4724,2300.0
2011-01-06 10:40:00,70.96,70.96,70.9,70.9,5500.0,55.4645,55.4645,55.4176,55.4176,5500.0
2011-01-06 10:50:00,70.87,70.88,70.77,70.8,21900.0,55.3942,55.402,55.316,55.3395,21900.0
2011-01-06 11:00:00,70.8,70.8,70.54,70.54,15400.0,55.3395,55.3395,55.1363,55.1363,15400.0
2011-01-06 11:10:00,70.54,70.64,70.51,70.64,71500.0,55.1363,55.2144,55.1128,55.2144,71500.0
2011-01-06 11:20:00,70.66,70.68,70.65,70.65,19600.0,55.2301,55.2457,55.2222,55.2222,19600.0
2011-01-06 11:30:00,70.68,70.71,70.66,70.66,4500.0,55.2457,55.2691,55.2301,55.2301,4500.0
2011-01-06 11:40:00,70.64,70.7,70.58,70.69,4000.0,55.2144,55.2613,55.1675,55.2535,4000.0
2011-01-06 11:50:00,70.7,70.7,70.66,70.66,1100.0,55.2613,55.2613,55.2301,55.2301,1100.0
2011-01-06 12:00:00,70.65,70.65,70.59,70.59,33100.0,55.2222,55.2222,55.1753,55.1753,33100.0
2011-01-06 12:10:00,70.58,70.64,70.58,70.62,3600.0,55.1675,55.2144,55.1675,55.1988,3600.0
2011-01-06 12:20:00,70.61,70.65,70.61,70.64,1500.0,55.191,55.2222,55.191,55.2144,1500.0
2011-01-06 12:30:00,70.63,70.64,70.59,70.6,3300.0,55.2066,55.2144,55.1753,55.1832,3300.0
2011-01-06 12:40:00,70.63,70.72,70.63,70.7,1800.0,55.2066,55.277,55.2066,55.2613,1800.0
2011-01-06 12:50:00,70.7,70.72,70.69,70.71,17900.0,55.2613,55.277,55.2535,55.2691,17900.0
2011-01-06 13:00:00,70.7,70.7,70.62,70.63,14300.0,55.2613,55.2613,55.1988,55.2066,14300.0
2011-01-06 13:10:00,70.63,70.66,70.59,70.66,1200.0,55.2066,55.2301,55.1753,55.2301,1200.0
2011-01-06 13:20:00,70.65,70.65,70.62,70.62,6200.0,55.2222,55.2222,55.1988,55.1988,6200.0
2011-01-06 13:30:00,70.65,70.65,70.63,70.65,3100.0,55.2222,55.2222,55.2066,55.2222,3100.0
2011-01-06 13:40:00,70.68,70.71,70.68,70.7,400.0,55.2457,55.2691,55.2457,55.2613,400.0
2011-01-06 13:50:00,70.74,70.78,70.72,70.78,10100.0,55.2926,55.3239,55.277,55.3239,10100.0
2011-01-06 14:00:00,70.81,70.85,70.8,70.8,10200.0,55.3473,55.3786,55.3395,55.3395,10200.0
2011-01-06 14:10:00,70.78,70.78,70.74,70.77,4100.0,55.3239,55.3239,55.2926,55.316,4100.0
2011-01-06 14:20:00,70.74,70.78,70.74,70.76,5800.0,55.2926,55.3239,55.2926,55.3082,5800.0
2011-01-06 14:30:00,70.76,70.76,70.72,70.73,1900.0,55.3082,55.3082,55.277,55.2848,1900.0
2011-01-06 14:40:00,70.74,70.74,70.61,70.62,6300.0,55.2926,55.2926,55.191,55.1988,6300.0
2011-01-06 14:50:00,70.58,70.67,70.58,70.63,13000.0,55.1675,55.2379,55.1675,55.2066,13000.0
2011-01-06 15:00:00,70.62,70.7,70.62,70.66,23100.0,55.1988,55.2613,55.1988,55.2301,23100.0
2011-01-06 15:10:00,70.67,70.74,70.65,70.65,9000.0,55.2379,55.2926,55.2222,55.2222,9000.0
2011-01-06 15:20:00,70.65,70.66,70.55,70.64,25200.0,55.2222,55.2301,55.1441,55.2144,25200.0
2011-01-06 15:30:00,70.63,70.71,70.61,70.68,10000.0,55.2066,55.2691,55.191,55.2457,10000.0
2011-01-06 15:40:00,70.7,70.73,70.68,70.72,11900.0,55.2613,55.2848,55.2457,55.277,11900.0
2011-01-06 15:50:00,70.71,70.76,70.71,70.72,49900.0,55.2691,55.3082,55.2691,55.277,49900.0
2011-01-07 09:30:00,70.84,70.94,70.77,70.85,51800.0,55.3708,55.4489,55.316,55.3786,51800.0
2011-01-07 09:40:00,70.84,70.84,70.68,70.68,42700.0,55.3708,55.3708,55.2457,55.2457,42700.0
2011-01-07 09:50:00,70.67,70.72,70.6,70.67,30000.0,55.2379,55.277,55.1832,55.2379,30000.0
2011-01-07 10:00:00,70.67,70.74,70.65,70.72,13800.0,55.2379,55.2926,55.2222,55.277,13800.0
2011-01-07 10:10:00,70.73,70.84,70.73,70.82,20800.0,55.2848,55.3708,55.2848,55.3551,20800.0
2011-01-07 10:20:00,70.85,70.85,70.78,70.82,12700.0,55.3786,55.3786,55.3239,55.3551,12700.0
2011-01-07 10:30:00,70.83,70.87,70.79,70.79,6500.0,55.3629,55.3942,55.3317,55.3317,6500.0
2011-01-07 10:40:00,70.81,70.81,70.67,70.7,4000.0,55.3473,55.3473,55.2379,55.2613,4000.0
2011-01-07 10:50:00,70.69,70.69,70.57,70.64,29700.0,55.2535,55.2535,55.1597,55.2144,29700.0
2011-01-07 11:00:00,70.64,70.64,70.49,70.49,6600.0,55.2144,55.2144,55.0972,55.0972,6600.0
2011-01-07 11:10:00,70.51,70.6,70.5,70.59,24900.0,55.1128,55.1832,55.105,55.1753,24900.0
2011-01-07 11:20:00,70.58,70.58,70.43,70.45,16200.0,55.1675,55.1675,55.0503,55.0659,16200.0
2011-01-07 11:30:00,70.45,70.45,70.3,70.36,29400.0,55.0659,55.0659,54.9487,54.9956,29400.0
2011-01-07 11:40:00,70.38,70.47,70.37,70.47,62300.0,55.0112,55.0815,55.0034,55.0815,62300.0
2011-01-07 11:50:00,70.47,70.48,70.41,70.44,27400.0,55.0815,55.0894,55.0346,55.0581,27400.0
2011-01-07 12:00:00,70.43,70.45,70.42,70.44,1300.0,55.0503,55.0659,55.0425,55.0581,1300.0
2011-01-07 12:10:00,70.47,70.47,70.39,70.42,5800.0,55.0815,55.0815,55.019,55.0425,5800.0
2011-01-07 12:20:00,70.43,70.43,70.33,70.33,15500.0,55.0503,55.0503,54.9721,54.9721,15500.0
2011-01-07 12:30:00,70.3,70.31,70.2,70.24,31300.0,54.9487,54.9565,54.8705,54.9018,31300.0
2011-01-07 12:40:00,70.26,70.26,70.12,70.16,15700.0,54.9174,54.9174,54.808,54.8392,15700.0
2011-01-07 12:50:00,70.13,70.21,70.04,70.21,22200.0,54.8158,54.8783,54.7454,54.8783,22200.0
2011-01-07 13:00:00,70.25,70.25,70.2,70.24,8200.0,54.9096,54.9096,54.8705,54.9018,8200.0
2011-01-07 13:10:00,70.23,70.36,70.21,70.34,9500.0,54.894,54.9956,54.8783,54.9799,9500.0
2011-01-07 13:20:00,70.34,70.35,70.27,70.31,22400.0,54.9799,54.9878,54.9252,54.9565,22400.0
2011-01-07 13:30:00,70.32,70.39,70.3,70.39,3800.0,54.9643,55.019,54.9487,55.019,3800.0
2011-01-07 13:40:00,70.41,70.41,70.36,70.39,1500.0,55.0346,55.0346,54.9956,55.019,1500.0
2011-01-07 13:50:00,70.38,70.38,70.27,70.29,9800.0,55.0112,55.0112,54.9252,54.9409,9800.0
2011-01-07 14:00:00,70.35,70.37,70.32,70.32,1500.0,54.9878,55.0034,54.9643,54.9643,1500.0
2011-01-07 14:10:00,70.35,70.38,70.34,70.34,4800.0,54.9878,55.0112,54.9799,54.9799,4800.0
2011-01-07 14:20:00,70.4,70.43,70.39,70.4,2000.0,55.0268,55.0503,55.019,55.0268,2000.0
2011-01-07 14:30:00,70.39,70.44,70.35,70.44,7100.0,55.019,55.0581,54.9878,55.0581,7100.0
2011-01-07 14:40:00,70.44,70.48,70.41,70.43,4600.0,55.0581,55.0894,55.0346,55.0503,4600.0
2011-01-07 14:50:00,70.49,70.5,70.45,70.45,2500.0,55.0972,55.105,55.0659,55.0659,2500.0
2011-01-07 15:00:00,70.44,70.51,70.44,70.49,106300.0,55.0581,55.1128,55.0581,55.0972,106300.0
2011-01-07 15:10:00,70.49,70.56,70.42,70.55,7300.0,55.0972,55.1519,55.0425,55.1441,7300.0
2011-01-07 15:20:00,70.55,70.6,70.5,70.5,7700.0,55.1441,55.1832,55.105,55.105,7700.0
2011-01-07 15:30:00,70.52,70.63,70.49,70.59,10000.0,55.1206,55.2066,55.0972,55.1753,10000.0
2011-01-07 15:40:00,70.62,70.64,70.58,70.58,14400.0,55.1988,55.2144,55.1675,55.1675,14400.0
2011-01-07 15:50:00,70.58,70.63,70.58,70.6,12600.0,55.1675,55.2066,55.1675,55.1832,12600.0
2011-01-10 09:30:00,70.26,70.34,70.18,70.23,61900.0,54.9174,54.9799,54.8549,54.894,61900.0
2011-01-10 09:40:00,70.21,70.4,70.21,70.35,19600.0,54.8783,55.0268,54.8783,54.9878,19600.0
2011-01-10 09:50:00,70.31,70.31,70.07,70.09,20800.0,54.9565,54.9565,54.7689,54.7845,20800.0
2011-01-10 10:00:00,70.07,70.19,70.06,70.19,16500.0,54.7689,54.8627,54.7611,54.8627,16500.0
2011-01-10 10:10:00,70.17,70.27,70.15,70.18,24700.0,54.8471,54.9252,54.8314,54.8549,24700.0
2011-01-10 10:20:00,70.18,70.29,70.15,70.28,16100.0,54.8549,54.9409,54.8314,54.933,16100.0
2011-01-10 10:30:00,70.31,70.44,70.3,70.3,20100.0,54.9565,55.0581,54.9487,54.9487,20100.0
2011-01-10 10:40:00,70.3,70.37,70.3,70.37,12900.0,54.9487,55.0034,54.9487,55.0034,12900.0
2011-01-10 10:50:00,70.36,70.36,70.23,70.26,10500.0,54.9956,54.9956,54.894,54.9174,10500.0
2011-01-10 11:00:00,70.25,70.28,70.17,70.2,16700.0,54.9096,54.933,54.8471,54.8705,16700.0
2011-01-10 11:10:00,70.22,70.27,70.22,70.23,2300.0,54.8861,54.9252,54.8861,54.894,2300.0
2011-01-10 11:20:00,70.23,70.32,70.22,70.3,9600.0,54.894,54.9643,54.8861,54.9487,9600.0
2011-01-10 11:30:00,70.29,70.3,70.26,70.27,3500.0,54.9409,54.9487,54.9174,54.9252,3500.0
2011-01-10 11:40:00,70.27,70.37,70.27,70.34,7000.0,54.9252,55.0034,54.9252,54.9799,7000.0
2011-01-10 11:50:00,70.36,70.42,70.34,70.4,2900.0,54.9956,55.0425,54.9799,55.0268,2900.0
2011-01-10 12:00:00,70.41,70.45,70.41,70.44,5500.0,55.0346,55.0659,55.0346,55.0581,5500.0
2011-01-10 12:10:00,70.45,70.45,70.32,70.38,150600.0,55.0659,55.0659,54.9643,55.0112,150600.0
2011-01-10 12:20:00,70.38,70.46,70.36,70.44,18000.0,55.0112,55.0737,54.9956,55.0581,18000.0
2011-01-10 12:30:00,70.44,70.47,70.38,70.45,26800.0,55.0581,55.0815,55.0112,55.0659,26800.0
2011-01-10 12:40:00,70.44,70.48,70.43,70.47,12600.0,55.0581,55.0894,55.0503,55.0815,12600.0
2011-01-10 12:50:00,70.48,70.49,70.42,70.42,18100.0,55.0894,55.0972,55.0425,55.0425,18100.0
2011-01-10 13:00:00,70.43,70.51,70.43,70.49,14900.0,55.0503,55.1128,55.0503,55.0972,14900.0
2011-01-10 13:10:00,70.5,70.51,70.46,70.46,19100.0,55.105,55.1128,55.0737,55.0737,19100.0
2011-01-10 13:20:00,70.46,70.54,70.43,70.5,100000.0,55.0737,55.1363,55.0503,55.105,100000.0
2011-01-10 13:30:00,70.52,70.55,70.49,70.52,21400.0,55.1206,55.1441,55.0972,55.1206,21400.0
2011-01-10 13:40:00,70.52,70.55,70.48,70.55,20400.0,55.1206,55.1441,55.0894,55.1441,20400.0
2011-01-10 13:50:00,70.55,70.55,70.51,70.51,9400.0,55.1441,55.1441,55.1128,55.1128,9400.0
2011-01-10 14:00:00,70.51,70.51,70.41,70.43,13200.0,55.1128,55.1128,55.0346,55.0503,13200.0
2011-01-10 14:10:00,70.43,70.49,70.43,70.46,13600.0,55.0503,55.0972,55.0503,55.0737,13600.0
2011-01-10 14:20:00,70.46,70.53,70.45,70.53,16400.0,55.0737,55.1284,55.0659,55.1284,16400.0
2011-01-10 14:30:00,70.51,70.55,70.51,70.51,12800.0,55.1128,55.1441,55.1128,55.1128,12800.0
2011-01-10 14:40:00,70.52,70.55,70.5,70.51,12200.0,55.1206,55.1441,55.105,55.1128,12200.0
2011-01-10 14:50:00,70.53,70.59,70.52,70.59,37400.0,55.1284,55.1753,55.1206,55.1753,37400.0
2011-01-10 15:00:00,70.59,70.62,70.53,70.6,22600.0,55.1753,55.1988,55.1284,55.1832,22600.0
2011-01-10 15:10:00,70.6,70.61,70.59,70.59,18200.0,55.1832,55.191,55.1753,55.1753,18200.0
2011-01-10 15:20:00,70.6,70.67,70.59,70.64,25900.0,55.1832,55.2379,55.1753,55.2144,25900.0
2011-01-10 15:30:00,70.64,70.66,70.61,70.64,31100.0,55.2144,55.2301,55.191,55.2144,31100.0
2011-01-10 15:40:00,70.64,70.66,70.59,70.6,29800.0,55.2144,55.2301,55.1753,55.1832,29800.0
2011-01-10 15:50:00,70.61,70.64,70.56,70.57,23900.0,55.191,55.2144,55.1519,55.1597,23900.0
2011-01-11 09:30:00,70.82,70.95,70.8,70.84,32300.0,55.3551,55.4567,55.3395,55.3708,32300.0
2011-01-11 09:40:00,70.84,70.89,70.76,70.77,26900.0,55.3708,55.4098,55.3082,55.316,26900.0
2011-01-11 09:50:00,70.78,70.82,70.76,70.76,17200.0,55.3239,55.3551,55.3082,55.3082,17200.0
2011-01-11 10:00:00,70.71,70.83,70.7,70.83,11600.0,55.2691,55.3629,55.2613,55.3629,11600.0
2011-01-11 10:10:00,70.8,70.81,70.74,70.77,10200.0,55.3395,55.3473,55.2926,55.316,10200.0
2011-01-11 10:20:00,70.75,70.83,70.75,70.83,2300.0,55.3004,55.3629,55.3004,55.3629,2300.0
2011-01-11 10:30:00,70.82,70.82,70.78,70.79,11000.0,55.3551,55.3551,55.3239,55.3317,11000.0
2011-01-11 10:40:00,70.78,70.82,70.77,70.81,3800.0,55.3239,55.3551,55.316,55.3473,3800.0
2011-01-11 10:50:00,70.8,70.87,70.79,70.84,9800.0,55.3395,55.3942,55.3317,55.3708,9800.0
2011-01-11 11:00:00,70.89,70.97,70.89,70.97,4600.0,55.4098,55.4724,55.4098,55.4724,4600.0
2011-01-11 11:10:00,70.95,70.97,70.9,70.9,11400.0,55.4567,55.4724,55.4176,55.4176,11400.0
2011-01-11 11:20:00,70.91,70.94,70.89,70.92,9800.0,55.4255,55.4489,55.4098,55.4333,9800.0
2011-01-11 11:30:00,70.94,70.96,70.88,70.88,7300.0,55.4489,55.4645,55.402,55.402,7300.0
2011-01-11 11:40:00,70.91,70.94,70.9,70.93,8800.0,55.4255,55.4489,55.4176,55.4411,8800.0
2011-01-11 11:50:00,70.94,70.94,70.93,70.93,600.0,55.4489,55.4489,55.4411,55.4411,600.0
2011-01-11 12:00:00,70.9,70.9,70.87,70.89,1900.0,55.4176,55.4176,55.3942,55.4098,1900.0
2011-01-11 12:10:00,70.9,70.93,70.9,70.92,1500.0,55.4176,55.4411,55.4176,55.4333,1500.0
2011-01-11 12:20:00,70.91,70.93,70.91,70.93,1300.0,55.4255,55.4411,55.4255,55.4411,1300.0
2011-01-11 12:30:00,70.93,70.96,70.92,70.96,5800.0,55.4411,55.4645,55.4333,55.4645,5800.0
2011-01-11 12:40:00,70.95,70.95,70.91,70.92,6000.0,55.4567,55.4567,55.4255,55.4333,6000.0
2011-01-11 12:50:00,70.94,70.95,70.93,70.95,1300.0,55.4489,55.4567,55.4411,55.4567,1300.0
2011-01-11 13:00:00,70.95,70.96,70.82,70.85,10400.0,55.4567,55.4645,55.3551,55.3786,10400.0
2011-01-11 13:10:00,70.85,70.85,70.69,70.77,15800.0,55.3786,55.3786,55.2535,55.316,15800.0
2011-01-11 13:20:00,70.79,70.83,70.76,70.81,4400.0,55.3317,55.3629,55.3082,55.3473,4400.0
2011-01-11 13:30:00,70.81,70.84,70.8,70.82,3500.0,55.3473,55.3708,55.3395,55.3551,3500.0
2011-01-11 13:40:00,70.81,70.81,70.77,70.77,4300.0,55.3473,55.3473,55.316,55.316,4300.0
2011-01-11 13:50:00,70.76,70.78,70.64,70.65,11800.0,55.3082,55.3239,55.2144,55.2222,11800.0
2011-01-11 14:00:00,70.65,70.67,70.56,70.62,14100.0,55.2222,55.2379,55.1519,55.1988,14100.0
2011-01-11 14:10:00,70.63,70.7,70.63,70.7,10900.0,55.2066,55.2613,55.2066,55.2613,10900.0
2011-01-11 14:20:00,70.69,70.76,70.67,70.75,5800.0,55.2535,55.3082,55.2379,55.3004,5800.0
2011-01-11 14:30:00,70.74,70.74,70.72,70.74,2100.0,55.2926,55.2926,55.277,55.2926,2100.0
2011-01-11 14:40:00,70.73,70.76,70.71,70.72,23200.0,55.2848,55.3082,55.2691,55.277,23200.0
2011-01-11 14:50:00,70.71,70.75,70.68,70.74,9000.0,55.2691,55.3004,55.2457,55.2926,9000.0
2011-01-11 15:00:00,70.73,70.81,70.72,70.8,3600.0,55.2848,55.3473,55.277,55.3395,3600.0
2011-01-11 15:10:00,70.81,70.81,70.75,70.77,6100.0,55.3473,55.3473,55.3004,55.316,6100.0
2011-01-11 15:20:00,70.77,70.78,70.74,70.76,2500.0,55.316,55.3239,55.2926,55.3082,2500.0
2011-01-11 15:30:00,70.77,70.77,70.73,70.77,8000.0,55.316,55.316,55.2848,55.316,8000.0
2011-01-11 15:40:00,70.75,70.83,70.75,70.83,9400.0,55.3004,55.3629,55.3004,55.3629,9400.0
2011-01-11 15:50:00,70.83,70.86,70.79,70.83,37000.0,55.3629,55.3864,55.3317,55.3629,37000.0
2011-01-12 09:30:00,71.23,71.26,71.18,71.2,45700.0,55.6756,55.699,55.6365,55.6521,45700.0
2011-01-12 09:40:00,71.18,71.18,71.1,71.14,27000.0,55.6365,55.6365,55.574,55.6052,27000.0
2011-01-12 09:50:00,71.13,71.19,71.12,71.17,4900.0,55.5974,55.6443,55.5896,55.6287,4900.0
2011-01-12 10:00:00,71.16,71.22,71.16,71.19,18800.0,55.6209,55.6678,55.6209,55.6443,18800.0
2011-01-12 10:10:00,71.18,71.26,71.18,71.25,8200.0,55.6365,55.699,55.6365,55.6912,8200.0
2011-01-12 10:20:00,71.26,71.3,71.25,71.27,9400.0,55.699,55.7303,55.6912,55.7069,9400.0
2011-01-12 10:30:00,71.27,71.27,71.25,71.26,4600.0,55.7069,55.7069,55.6912,55.699,4600.0
2011-01-12 10:40:00,71.26,71.32,71.25,71.29,13600.0,55.699,55.7459,55.6912,55.7225,13600.0
2011-01-12 10:50:00,71.27,71.36,71.27,71.35,57200.0,55.7069,55.7772,55.7069,55.7694,57200.0
2011-01-12 11:00:00,71.34,71.42,71.34,71.41,3200.0,55.7616,55.8241,55.7616,55.8163,3200.0
2011-01-12 11:10:00,71.43,71.48,71.42,71.45,15400.0,55.8319,55.871,55.8241,55.8475,15400.0
2011-01-12 11:20:00,71.47,71.47,71.4,71.42,7600.0,55.8632,55.8632,55.8085,55.8241,7600.0
2011-01-12 11:30:00,71.43,71.45,71.42,71.43,9500.0,55.8319,55.8475,55.8241,55.8319,9500.0
2011-01-12 11:40:00,71.43,71.47,71.43,71.45,19700.0,55.8319,55.8632,55.8319,55.8475,19700.0
2011-01-12 11:50:00,71.44,71.47,71.42,71.43,4500.0,55.8397,55.8632,55.8241,55.8319,4500.0
2011-01-12 12:00:00,71.43,71.45,71.4,71.44,171200.0,55.8319,55.8475,55.8085,55.8397,171200.0
2011-01-12 12:10:00,71.43,71.48,71.42,71.45,17200.0,55.8319,55.871,55.8241,55.8475,17200.0
2011-01-12 12:20:00,71.44,71.5,71.43,71.49,6500.0,55.8397,55.8866,55.8319,55.8788,6500.0
2011-01-12 12:30:00,71.5,71.5,71.44,71.45,1200.0,55.8866,55.8866,55.8397,55.8475,1200.0
2011-01-12 12:40:00,71.44,71.44,71.41,71.43,5500.0,55.8397,55.8397,55.8163,55.8319,5500.0
2011-01-12 12:50:00,71.46,71.48,71.39,71.39,6100.0,55.8554,55.871,55.8006,55.8006,6100.0
2011-01-12 13:00:00,71.41,71.44,71.38,71.38,3400.0,55.8163,55.8397,55.7928,55.7928,3400.0
2011-01-12 13:10:00,71.39,71.41,71.39,71.41,3000.0,55.8006,55.8163,55.8006,55.8163,3000.0
2011-01-12 13:20:00,71.42,71.42,71.39,71.42,1000.0,55.8241,55.8241,55.8006,55.8241,1000.0
2011-01-12 13:30:00,71.42,71.42,71.41,71.41,3200.0,55.8241,55.8241,55.8163,55.8163,3200.0
2011-01-12 13:40:00,71.42,71.44,71.42,71.42,4900.0,55.8241,55.8397,55.8241,55.8241,4900.0
2011-01-12 13:50:00,71.44,71.45,71.44,71.44,6300.0,55.8397,55.8475,55.8397,55.8397,6300.0
2011-01-12 14:00:00,71.45,71.45,71.4,71.41,64800.0,55.8475,55.8475,55.8085,55.8163,64800.0
2011-01-12 14:10:00,71.41,71.43,71.4,71.4,9400.0,55.8163,55.8319,55.8085,55.8085,9400.0
2011-01-12 14:20:00,71.4,71.45,71.38,71.44,13300.0,55.8085,55.8475,55.7928,55.8397,13300.0
2011-01-12 14:30:00,71.44,71.44,71.41,71.44,4100.0,55.8397,55.8397,55.8163,55.8397,4100.0
2011-01-12 14:40:00,71.43,71.45,71.4,71.41,14100.0,55.8319,55.8475,55.8085,55.8163,14100.0
2011-01-12 14:50:00,71.4,71.42,71.39,71.41,1800.0,55.8085,55.8241,55.8006,55.8163,1800.0
2011-01-12 15:00:00,71.4,71.42,71.38,71.38,3700.0,55.8085,55.8241,55.7928,55.7928,3700.0
2011-01-12 15:10:00,71.37,71.37,71.3,71.31,6200.0,55.785,55.785,55.7303,55.7381,6200.0
2011-01-12 15:20:00,71.31,71.34,71.28,71.28,3100.0,55.7381,55.7616,55.7147,55.7147,3100.0
2011-01-12 15:30:00,71.32,71.35,71.3,71.33,4500.0,55.7459,55.7694,55.7303,55.7537,4500.0
2011-01-12 15:40:00,71.33,71.39,71.31,71.36,7600.0,55.7537,55.8006,55.7381,55.7772,7600.0
2011-01-12 15:50:00,71.37,71.45,71.37,71.45,11000.0,55.785,55.8475,55.785,55.8475,11000.0
2011-01-13 09:30:00,71.45,71.47,71.39,71.4,69600.0,55.8475,55.8632,55.8006,55.8085,69600.0
2011-01-13 09:40:00,71.38,71.4,71.32,71.35,12700.0,55.7928,55.8085,55.7459,55.7694,12700.0
2011-01-13 09:50:00,71.37,71.43,71.37,71.4,15000.0,55.785,55.8319,55.785,55.8085,15000.0
2011-01-13 10:00:00,71.39,71.39,71.24,71.28,4900.0,55.8006,55.8006,55.6834,55.7147,4900.0
2011-01-13 10:10:00,71.26,71.3,71.23,71.3,3900.0,55.699,55.7303,55.6756,55.7303,3900.0
2011-01-13 10:20:00,71.3,71.34,71.3,71.34,4300.0,55.7303,55.7616,55.7303,55.7616,4300.0
2011-01-13 10:30:00,71.32,71.32,71.27,71.32,5000.0,55.7459,55.7459,55.7069,55.7459,5000.0
2011-01-13 10:40:00,71.34,71.36,71.29,71.35,7000.0,55.7616,55.7772,55.7225,55.7694,7000.0
2011-01-13 10:50:00,71.34,71.4,71.31,71.4,4800.0,55.7616,55.8085,55.7381,55.8085,4800.0
2011-01-13 11:00:00,71.38,71.41,71.37,71.41,7000.0,55.7928,55.8163,55.785,55.8163,7000.0
2011-01-13 11:10:00,71.42,71.46,71.42,71.44,83700.0,55.8241,55.8554,55.8241,55.8397,83700.0
2011-01-13 11:20:00,71.45,71.45,71.42,71.42,9700.0,55.8475,55.8475,55.8241,55.8241,9700.0
2011-01-13 11:30:00,71.42,71.51,71.42,71.47,9000.0,55.8241,55.8944,55.8241,55.8632,9000.0
2011-01-13 11:40:00,71.46,71.47,71.43,71.44,11200.0,55.8554,55.8632,55.8319,55.8397,11200.0
2011-01-13 11:50:00,71.43,71.45,71.41,71.44,7500.0,55.8319,55.8475,55.8163,55.8397,7500.0
2011-01-13 12:00:00,71.44,71.48,71.42,71.48,6100.0,55.8397,55.871,55.8241,55.871,6100.0
2011-01-13 12:10:00,71.47,71.5,71.45,71.48,7400.0,55.8632,55.8866,55.8475,55.871,7400.0
2011-01-13 12:20:00,71.47,71.47,71.44,71.44,3900.0,55.8632,55.8632,55.8397,55.8397,3900.0
2011-01-13 12:30:00,71.45,71.45,71.4,71.41,3800.0,55.8475,55.8475,55.8085,55.8163,3800.0
2011-01-13 12:40:00,71.41,71.45,71.41,71.43,3000.0,55.8163,55.8475,55.8163,55.8319,3000.0
2011-01-13 12:50:00,71.43,71.46,71.42,71.43,12200.0,55.8319,55.8554,55.8241,55.8319,12200.0
2011-01-13 13:00:00,71.43,71.44,71.35,71.4,12900.0,55.8319,55.8397,55.7694,55.8085,12900.0
2011-01-13 13:10:00,71.42,71.47,71.41,71.45,3500.0,55.8241,55.8632,55.8163,55.8475,3500.0
2011-01-13 13:20:00,71.46,71.46,71.41,71.44,8500.0,55.8554,55.8554,55.8163,55.8397,8500.0
2011-01-13 13:30:00,71.43,71.46,71.39,71.41,5400.0,55.8319,55.8554,55.8006,55.8163,5400.0
2011-01-13 13:40:00,71.4,71.42,71.39,71.4,2600.0,55.8085,55.8241,55.8006,55.8085,2600.0
2011-01-13 13:50:00,71.4,71.42,71.39,71.39,1800.0,55.8085,55.8241,55.8006,55.8006,1800.0
2011-01-13 14:00:00,71.4,71.41,71.39,71.4,4600.0,55.8085,55.8163,55.8006,55.8085,4600.0
2011-01-13 14:10:00,71.39,71.39,71.29,71.32,11800.0,55.8006,55.8006,55.7225,55.7459,11800.0
2011-01-13 14:20:00,71.31,71.33,71.31,71.31,6500.0,55.7381,55.7537,55.7381,55.7381,6500.0
2011-01-13 14:30:00,71.35,71.36,71.31,71.33,14500.0,55.7694,55.7772,55.7381,55.7537,14500.0
2011-01-13 14:40:00,71.33,71.33,71.27,71.27,3500.0,55.7537,55.7537,55.7069,55.7069,3500.0
2011-01-13 14:50:00,71.28,71.28,71.21,71.23,30300.0,55.7147,55.7147,55.66,55.6756,30300.0
2011-01-13 15:00:00,71.24,71.32,71.24,71.31,2500.0,55.6834,55.7459,55.6834,55.7381,2500.0
2011-01-13 15:10:00,71.31,71.34,71.27,71.27,26200.0,55.7381,55.7616,55.7069,55.7069,26200.0
2011-01-13 15:20:00,71.29,71.29,71.21,71.22,37400.0,55.7225,55.7225,55.66,55.6678,37400.0
2011-01-13 15:30:00,71.2,71.23,71.16,71.21,41000.0,55.6521,55.6756,55.6209,55.66,41000.0
2011-01-13 15:40:00,71.22,71.3,71.17,71.27,25600.0,55.6678,55.7303,55.6287,55.7069,25600.0
2011-01-13 15:50:00,71.26,71.35,71.26,71.35,14100.0,55.699,55.7694,55.699,55.7694,14100.0
2011-01-14 09:30:00,71.24,71.35,71.19,71.29,22800.0,55.6834,55.7694,55.6443,55.7225,22800.0
2011-01-14 09:40:00,71.3,71.37,71.27,71.31,5700.0,55.7303,55.785,55.7069,55.7381,5700.0
2011-01-14 09:50:00,71.34,71.38,71.26,71.38,33300.0,55.7616,55.7928,55.699,55.7928,33300.0
2011-01-14 10:00:00,71.36,71.47,71.36,71.4,7100.0,55.7772,55.8632,55.7772,55.8085,7100.0
2011-01-14 10:10:00,71.4,71.44,71.37,71.37,2800.0,55.8085,55.8397,55.785,55.785,2800.0
2011-01-14 10:20:00,71.4,71.4,71.3,71.3,11700.0,55.8085,55.8085,55.7303,55.7303,11700.0
2011-01-14 10:30:00,71.29,71.41,71.29,71.41,4200.0,55.7225,55.8163,55.7225,55.8163,4200.0
2011-01-14 10:40:00,71.42,71.52,71.39,71.51,8800.0,55.8241,55.9023,55.8006,55.8944,8800.0
2011-01-14 10:50:00,71.53,71.55,71.45,71.46,37000.0,55.9101,55.9257,55.8475,55.8554,37000.0
2011-01-14 11:00:00,71.48,71.53,71.48,71.53,3300.0,55.871,55.9101,55.871,55.9101,3300.0
2011-01-14 11:10:00,71.58,71.6,71.48,71.49,6600.0,55.9492,55.9648,55.871,55.8788,6600.0
2011-01-14 11:20:00,71.5,71.51,71.48,71.51,1300.0,55.8866,55.8944,55.871,55.8944,1300.0
2011-01-14 11:30:00,71.54,71.54,71.49,71.52,7900.0,55.9179,55.9179,55.8788,55.9023,7900.0
2011-01-14 11:40:00,71.51,71.58,71.5,71.58,2400.0,55.8944,55.9492,55.8866,55.9492,2400.0
2011-01-14 11:50:00,71.55,71.56,71.52,71.54,11300.0,55.9257,55.9335,55.9023,55.9179,11300.0
2011-01-14 12:00:00,71.55,71.56,71.53,71.56,1500.0,55.9257,55.9335,55.9101,55.9335,1500.0
2011-01-14 12:10:00,71.55,71.64,71.55,71.63,22800.0,55.9257,55.9961,55.9257,55.9882,22800.0
2011-01-14 12:20:00,71.61,71.62,71.58,71.61,11300.0,55.9726,55.9804,55.9492,55.9726,11300.0
2011-01-14 12:30:00,71.65,71.67,71.65,71.66,7600.0,56.0039,56.0195,56.0039,56.0117,7600.0
2011-01-14 12:40:00,71.64,71.64,71.59,71.59,1500.0,55.9961,55.9961,55.957,55.957,1500.0
2011-01-14 12:50:00,71.61,71.64,71.6,71.62,2200.0,55.9726,55.9961,55.9648,55.9804,2200.0
2011-01-14 13:00:00,71.62,71.63,71.6,71.6,3900.0,55.9804,55.9882,55.9648,55.9648,3900.0
2011-01-14 13:10:00,71.6,71.62,71.59,71.6,17800.0,55.9648,55.9804,55.957,55.9648,17800.0
2011-01-14 13:20:00,71.6,71.63,71.6,71.63,20400.0,55.9648,55.9882,55.9648,55.9882,20400.0
2011-01-14 13:30:00,71.67,71.69,71.66,71.68,35500.0,56.0195,56.0351,56.0117,56.0273,35500.0
2011-01-14 13:40:00,71.69,71.69,71.67,71.67,58600.0,56.0351,56.0351,56.0195,56.0195,58600.0
2011-01-14 13:50:00,71.69,71.79,71.68,71.76,20900.0,56.0351,56.1133,56.0273,56.0899,20900.0
2011-01-14 14:00:00,71.77,71.81,71.76,71.8,24500.0,56.0977,56.1289,56.0899,56.1211,24500.0
2011-01-14 14:10:00,71.79,71.79,71.75,71.75,56700.0,56.1133,56.1133,56.082,56.082,56700.0
2011-01-14 14:20:00,71.77,71.79,71.75,71.79,54200.0,56.0977,56.1133,56.082,56.1133,54200.0
2011-01-14 14:30:00,71.78,71.79,71.73,71.73,82900.0,56.1055,56.1133,56.0664,56.0664,82900.0
2011-01-14 14:40:00,71.73,71.77,71.73,71.77,662300.0,56.0664,56.0977,56.0664,56.0977,662300.0
2011-01-14 14:50:00,71.77,71.78,71.73,71.76,20300.0,56.0977,56.1055,56.0664,56.0899,20300.0
2011-01-14 15:00:00,71.76,71.79,71.76,71.76,9600.0,56.0899,56.1133,56.0899,56.0899,9600.0
2011-01-14 15:10:00,71.75,71.79,71.73,71.78,10600.0,56.082,56.1133,56.0664,56.1055,10600.0
2011-01-14 15:20:00,71.78,71.82,71.74,71.74,5800.0,56.1055,56.1367,56.0742,56.0742,5800.0
2011-01-14 15:30:00,71.76,71.78,71.74,71.75,2700.0,56.0899,56.1055,56.0742,56.082,2700.0
2011-01-14 15:40:00,71.75,71.84,71.74,71.83,8700.0,56.082,56.1524,56.0742,56.1446,8700.0
2011-01-14 15:50:00,71.83,71.85,71.77,71.85,47000.0,56.1446,56.1602,56.0977,56.1602,47000.0
2011-01-18 09:30:00,71.8,71.91,71.76,71.9,39400.0,56.1211,56.2071,56.0899,56.1993,39400.0
2011-01-18 09:40:00,71.89,71.91,71.83,71.85,8400.0,56.1915,56.2071,56.1446,56.1602,8400.0
2011-01-18 09:50:00,71.79,71.8,71.7,71.8,27700.0,56.1133,56.1211,56.043,56.1211,27700.0
2011-01-18 10:00:00,71.74,71.83,71.71,71.79,12700.0,56.0742,56.1446,56.0508,56.1133,12700.0
2011-01-18 10:10:00,71.81,71.92,71.77,71.89,12900.0,56.1289,56.2149,56.0977,56.1915,12900.0
2011-01-18 10:20:00,71.9,71.94,71.88,71.9,4800.0,56.1993,56.2305,56.1836,56.1993,4800.0
2011-01-18 10:30:00,71.89,71.89,71.78,71.83,9500.0,56.1915,56.1915,56.1055,56.1446,9500.0
2011-01-18 10:40:00,71.84,71.84,71.74,71.77,79800.0,56.1524,56.1524,56.0742,56.0977,79800.0
2011-01-18 10:50:00,71.76,71.77,71.75,71.77,2200.0,56.0899,56.0977,56.082,56.0977,2200.0
2011-01-18 11:00:00,71.79,71.86,71.78,71.85,5500.0,56.1133,56.168,56.1055,56.1602,5500.0
2011-01-18 11:10:00,71.86,71.87,71.82,71.85,4900.0,56.168,56.1758,56.1367,56.1602,4900.0
2011-01-18 11:20:00,71.87,71.91,71.87,71.9,1200.0,56.1758,56.2071,56.1758,56.1993,1200.0
2011-01-18 11:30:00,71.92,71.92,71.89,71.9,3900.0,56.2149,56.2149,56.1915,56.1993,3900.0
2011-01-18 11:40:00,71.89,71.94,71.87,71.93,3200.0,56.1915,56.2305,56.1758,56.2227,3200.0
2011-01-18 11:50:00,71.9,71.91,71.86,71.89,18700.0,56.1993,56.2071,56.168,56.1915,18700.0
2011-01-18 12:00:00,71.89,71.9,71.83,71.84,8800.0,56.1915,56.1993,56.1446,56.1524,8800.0
2011-01-18 12:10:00,71.84,71.88,71.83,71.85,3900.0,56.1524,56.1836,56.1446,56.1602,3900.0
2011-01-18 12:20:00,71.85,71.87,71.84,71.85,6600.0,56.1602,56.1758,56.1524,56.1602,6600.0
2011-01-18 12:30:00,71.84,71.88,71.84,71.87,7900.0,56.1524,56.1836,56.1524,56.1758,7900.0
2011-01-18 12:40:00,71.87,71.9,71.86,71.89,5600.0,56.1758,56.1993,56.168,56.1915,5600.0
2011-01-18 12:50:00,71.88,71.88,71.86,71.87,4800.0,56.1836,56.1836,56.168,56.1758,4800.0
2011-01-18 13:00:00,71.88,71.92,71.88,71.9,8600.0,56.1836,56.2149,56.1836,56.1993,8600.0
2011-01-18 13:10:00,71.89,71.91,71.89,71.9,1900.0,56.1915,56.2071,56.1915,56.1993,1900.0
2011-01-18 13:20:00,71.92,71.93,71.91,71.92,4000.0,56.2149,56.2227,56.2071,56.2149,4000.0
2011-01-18 13:30:00,71.94,71.97,71.92,71.96,23700.0,56.2305,56.254,56.2149,56.2462,23700.0
2011-01-18 13:40:00,71.96,71.96,71.9,71.93,5500.0,56.2462,56.2462,56.1993,56.2227,5500.0
2011-01-18 13:50:00,71.91,71.95,71.89,71.93,64100.0,56.2071,56.2384,56.1915,56.2227,64100.0
2011-01-18 14:00:00,71.91,71.95,71.9,71.94,10500.0,56.2071,56.2384,56.1993,56.2305,10500.0
2011-01-18 14:10:00,71.94,71.98,71.94,71.98,4000.0,56.2305,56.2618,56.2305,56.2618,4000.0
2011-01-18 14:20:00,71.97,71.97,71.94,71.97,4200.0,56.254,56.254,56.2305,56.254,4200.0
2011-01-18 14:30:00,71.98,71.99,71.98,71.98,1500.0,56.2618,56.2696,56.2618,56.2618,1500.0
2011-01-18 14:40:00,71.99,71.99,71.91,71.94,8800.0,56.2696,56.2696,56.2071,56.2305,8800.0
2011-01-18 14:50:00,71.94,71.98,71.94,71.97,12700.0,56.2305,56.2618,56.2305,56.254,12700.0
2011-01-18 15:00:00,71.98,71.98,71.93,71.93,5600.0,56.2618,56.2618,56.2227,56.2227,5600.0
2011-01-18 15:10:00,71.93,71.94,71.9,71.9,13300.0,56.2227,56.2305,56.1993,56.1993,13300.0
2011-01-18 15:20:00,71.93,71.98,71.93,71.98,9600.0,56.2227,56.2618,56.2227,56.2618,9600.0
2011-01-18 15:30:00,71.95,72.03,71.95,72.02,6500.0,56.2384,56.3009,56.2384,56.2931,6500.0
2011-01-18 15:40:00,72.03,72.05,71.99,71.99,14500.0,56.3009,56.3165,56.2696,56.2696,14500.0
2011-01-18 15:50:00,72.0,72.03,71.99,72.02,49400.0,56.2774,56.3009,56.2696,56.2931,49400.0
2011-01-19 09:30:00,71.99,71.99,71.9,71.91,51300.0,56.2696,56.2696,56.1993,56.2071,51300.0
2011-01-19 09:40:00,71.89,71.89,71.82,71.82,6400.0,56.1915,56.1915,56.1367,56.1367,6400.0
2011-01-19 09:50:00,71.81,71.81,71.72,71.78,5600.0,56.1289,56.1289,56.0586,56.1055,5600.0
2011-01-19 10:00:00,71.73,71.84,71.72,71.83,5400.0,56.0664,56.1524,56.0586,56.1446,5400.0
2011-01-19 10:10:00,71.82,71.83,71.77,71.77,3300.0,56.1367,56.1446,56.0977,56.0977,3300.0
2011-01-19 10:20:00,71.76,71.79,71.6,71.61,14400.0,56.0899,56.1133,55.9648,55.9726,14400.0
2011-01-19 10:30:00,71.62,71.62,71.53,71.55,9700.0,55.9804,55.9804,55.9101,55.9257,9700.0
2011-01-19 10:40:00,71.53,71.56,71.49,71.56,9100.0,55.9101,55.9335,55.8788,55.9335,9100.0
2011-01-19 10:50:00,71.55,71.58,71.55,71.58,3200.0,55.9257,55.9492,55.9257,55.9492,3200.0
2011-01-19 11:00:00,71.58,71.58,71.52,71.53,2900.0,55.9492,55.9492,55.9023,55.9101,2900.0
2011-01-19 11:10:00,71.54,71.54,71.46,71.49,2200.0,55.9179,55.9179,55.8554,55.8788,2200.0
2011-01-19 11:20:00,71.5,71.51,71.49,71.51,6100.0,55.8866,55.8944,55.8788,55.8944,6100.0
2011-01-19 11:30:00,71.52,71.57,71.52,71.56,1700.0,55.9023,55.9413,55.9023,55.9335,1700.0
2011-01-19 11:40:00,71.53,71.58,71.52,71.58,1500.0,55.9101,55.9492,55.9023,55.9492,1500.0
2011-01-19 11:50:00,71.56,71.57,71.52,71.53,2200.0,55.9335,55.9413,55.9023,55.9101,2200.0
2011-01-19 12:00:00,71.53,71.55,71.52,71.52,5800.0,55.9101,55.9257,55.9023,55.9023,5800.0
2011-01-19 12:10:00,71.52,71.55,71.5,71.5,2600.0,55.9023,55.9257,55.8866,55.8866,2600.0
2011-01-19 12:20:00,71.53,71.53,71.5,71.5,500.0,55.9101,55.9101,55.8866,55.8866,500.0
2011-01-19 12:30:00,71.48,71.48,71.35,71.36,9600.0,55.871,55.871,55.7694,55.7772,9600.0
2011-01-19 12:40:00,71.36,71.39,71.33,71.34,2300.0,55.7772,55.8006,55.7537,55.7616,2300.0
2011-01-19 12:50:00,71.34,71.4,71.32,71.38,21900.0,55.7616,55.8085,55.7459,55.7928,21900.0
2011-01-19 13:00:00,71.37,71.39,71.32,71.39,11800.0,55.785,55.8006,55.7459,55.8006,11800.0
2011-01-19 13:10:00,71.41,71.43,71.41,71.41,4300.0,55.8163,55.8319,55.8163,55.8163,4300.0
2011-01-19 13:20:00,71.42,71.47,71.41,71.47,9900.0,55.8241,55.8632,55.8163,55.8632,9900.0
2011-01-19 13:30:00,71.48,71.51,71.46,71.49,4600.0,55.871,55.8944,55.8554,55.8788,4600.0
2011-01-19 13:40:00,71.49,71.5,71.45,71.46,3500.0,55.8788,55.8866,55.8475,55.8554,3500.0
2011-01-19 13:50:00,71.45,71.45,71.4,71.44,11800.0,55.8475,55.8475,55.8085,55.8397,11800.0
2011-01-19 14:00:00,71.44,71.44,71.38,71.39,11000.0,55.8397,55.8397,55.7928,55.8006,11000.0
2011-01-19 14:10:00,71.39,71.42,71.34,71.35,9400.0,55.8006,55.8241,55.7616,55.7694,9400.0
2011-01-19 14:20:00,71.35,71.36,71.27,71.32,15900.0,55.7694,55.7772,55.7069,55.7459,15900.0
2011-01-19 14:30:00,71.32,71.34,71.3,71.31,21200.0,55.7459,55.7616,55.7303,55.7381,21200.0
2011-01-19 14:40:00,71.3,71.32,71.22,71.26,15900.0,55.7303,55.7459,55.6678,55.699,15900.0
2011-01-19 14:50:00,71.26,71.26,71.11,71.21,61300.0,55.699,55.699,55.5818,55.66,61300.0
2011-01-19 15:00:00,71.21,71.26,71.15,71.15,16100.0,55.66,55.699,55.6131,55.6131,16100.0
2011-01-19 15:10:00,71.15,71.2,71.08,71.18,13000.0,55.6131,55.6521,55.5583,55.6365,13000.0
2011-01-19 15:20:00,71.19,71.21,71.15,71.18,12100.0,55.6443,55.66,55.6131,55.6365,12100.0
2011-01-19 15:30:00,71.19,71.19,71.07,71.19,46200.0,55.6443,55.6443,55.5505,55.6443,46200.0
2011-01-19 15:40:00,71.18,71.23,71.14,71.19,25400.0,55.6365,55.6756,55.6052,55.6443,25400.0
2011-01-19 15:50:00,71.19,71.25,71.15,71.24,30200.0,55.6443,55.6912,55.6131,55.6834,30200.0
2011-01-20 09:30:00,71.07,71.09,70.8,70.86,67900.0,55.5505,55.5662,55.3395,55.3864,67900.0
2011-01-20 09:40:00,70.88,71.04,70.88,71.01,14600.0,55.402,55.5271,55.402,55.5036,14600.0
2011-01-20 09:50:00,71.03,71.09,71.0,71.09,19300.0,55.5193,55.5662,55.4958,55.5662,19300.0
2011-01-20 10:00:00,71.09,71.18,71.03,71.03,21800.0,55.5662,55.6365,55.5193,55.5193,21800.0
2011-01-20 10:10:00,71.03,71.06,70.9,70.9,13700.0,55.5193,55.5427,55.4176,55.4176,13700.0
2011-01-20 10:20:00,70.94,70.94,70.8,70.91,41300.0,55.4489,55.4489,55.3395,55.4255,41300.0
2011-01-20 10:30:00,70.89,70.96,70.85,70.85,38800.0,55.4098,55.4645,55.3786,55.3786,38800.0
2011-01-20 10:40:00,70.84,70.9,70.79,70.83,17300.0,55.3708,55.4176,55.3317,55.3629,17300.0
2011-01-20 10:50:00,70.85,70.85,70.65,70.69,13800.0,55.3786,55.3786,55.2222,55.2535,13800.0
2011-01-20 11:00:00,70.68,70.77,70.66,70.73,25800.0,55.2457,55.316,55.2301,55.2848,25800.0
2011-01-20 11:10:00,70.73,70.77,70.71,70.75,128400.0,55.2848,55.316,55.2691,55.3004,128400.0
2011-01-20 11:20:00,70.76,70.76,70.64,70.66,31600.0,55.3082,55.3082,55.2144,55.2301,31600.0
2011-01-20 11:30:00,70.66,70.69,70.6,70.69,18600.0,55.2301,55.2535,55.1832,55.2535,18600.0
2011-01-20 11:40:00,70.7,70.74,70.65,70.74,14100.0,55.2613,55.2926,55.2222,55.2926,14100.0
2011-01-20 11:50:00,70.73,70.79,70.71,70.79,17800.0,55.2848,55.3317,55.2691,55.3317,17800.0
2011-01-20 12:00:00,70.8,70.86,70.8,70.84,4700.0,55.3395,55.3864,55.3395,55.3708,4700.0
2011-01-20 12:10:00,70.84,70.85,70.79,70.81,3500.0,55.3708,55.3786,55.3317,55.3473,3500.0
2011-01-20 12:20:00,70.82,70.91,70.81,70.88,7200.0,55.3551,55.4255,55.3473,55.402,7200.0
2011-01-20 12:30:00,70.88,70.93,70.88,70.92,11000.0,55.402,55.4411,55.402,55.4333,11000.0
2011-01-20 12:40:00,70.93,70.97,70.91,70.97,8900.0,55.4411,55.4724,55.4255,55.4724,8900.0
2011-01-20 12:50:00,70.98,71.02,70.94,70.99,6600.0,55.4802,55.5114,55.4489,55.488,6600.0
2011-01-20 13:00:00,70.98,70.98,70.9,70.93,10800.0,55.4802,55.4802,55.4176,55.4411,10800.0
2011-01-20 13:10:00,70.94,70.95,70.89,70.94,7200.0,55.4489,55.4567,55.4098,55.4489,7200.0
2011-01-20 13:20:00,70.94,70.94,70.87,70.89,11300.0,55.4489,55.4489,55.3942,55.4098,11300.0
2011-01-20 13:30:00,70.88,70.95,70.88,70.94,5900.0,55.402,55.4567,55.402,55.4489,5900.0
2011-01-20 13:40:00,70.92,70.95,70.89,70.91,3500.0,55.4333,55.4567,55.4098,55.4255,3500.0
2011-01-20 13:50:00,70.94,71.06,70.94,71.05,2700.0,55.4489,55.5427,55.4489,55.5349,2700.0
2011-01-20 14:00:00,71.05,71.1,71.02,71.09,6800.0,55.5349,55.574,55.5114,55.5662,6800.0
2011-01-20 14:10:00,71.1,71.19,71.1,71.14,12800.0,55.574,55.6443,55.574,55.6052,12800.0
2011-01-20 14:20:00,71.14,71.16,71.09,71.15,9300.0,55.6052,55.6209,55.5662,55.6131,9300.0
2011-01-20 14:30:00,71.15,71.24,71.15,71.19,7400.0,55.6131,55.6834,55.6131,55.6443,7400.0
2011-01-20 14:40:00,71.19,71.27,71.18,71.21,7200.0,55.6443,55.7069,55.6365,55.66,7200.0
2011-01-20 14:50:00,71.19,71.24,71.18,71.21,5200.0,55.6443,55.6834,55.6365,55.66,5200.0
2011-01-20 15:00:00,71.17,71.17,71.12,71.12,7400.0,55.6287,55.6287,55.5896,55.5896,7400.0
2011-01-20 15:10:00,71.12,71.17,71.09,71.1,5100.0,55.5896,55.6287,55.5662,55.574,5100.0
2011-01-20 15:20:00,71.08,71.13,71.01,71.02,6600.0,55.5583,55.5974,55.5036,55.5114,6600.0
2011-01-20 15:30:00,71.01,71.04,70.96,71.04,17300.0,55.5036,55.5271,55.4645,55.5271,17300.0
2011-01-20 15:40:00,71.05,71.11,71.0,71.01,27300.0,55.5349,55.5818,55.4958,55.5036,27300.0
2011-01-20 15:50:00,71.01,71.09,71.0,71.09,24400.0,55.5036,55.5662,55.4958,55.5662,24400.0
2011-01-21 09:30:00,71.54,71.56,71.48,71.49,21500.0,55.9179,55.9335,55.871,55.8788,21500.0
2011-01-21 09:40:00,71.48,71.54,71.47,71.54,8900.0,55.871,55.9179,55.8632,55.9179,8900.0
2011-01-21 09:50:00,71.52,71.67,71.52,71.65,8700.0,55.9023,56.0195,55.9023,56.0039,8700.0
2011-01-21 10:00:00,71.66,71.69,71.6,71.6,9400.0,56.0117,56.0351,55.9648,55.9648,9400.0
2011-01-21 10:10:00,71.61,71.62,71.55,71.56,7800.0,55.9726,55.9804,55.9257,55.9335,7800.0
2011-01-21 10:20:00,71.54,71.54,71.48,71.49,7400.0,55.9179,55.9179,55.871,55.8788,7400.0
2011-01-21 10:30:00,71.44,71.48,71.39,71.46,5900.0,55.8397,55.871,55.8006,55.8554,5900.0
2011-01-21 10:40:00,71.45,71.5,71.43,71.43,8700.0,55.8475,55.8866,55.8319,55.8319,8700.0
2011-01-21 10:50:00,71.41,71.44,71.37,71.42,6200.0,55.8163,55.8397,55.785,55.8241,6200.0
2011-01-21 11:00:00,71.39,71.47,71.34,71.36,15100.0,55.8006,55.8632,55.7616,55.7772,15100.0
2011-01-21 11:10:00,71.34,71.36,71.28,71.29,2900.0,55.7616,55.7772,55.7147,55.7225,2900.0
2011-01-21 11:20:00,71.28,71.37,71.28,71.37,1800.0,55.7147,55.785,55.7147,55.785,1800.0
2011-01-21 11:30:00,71.36,71.38,71.33,71.33,3900.0,55.7772,55.7928,55.7537,55.7537,3900.0
2011-01-21 11:40:00,71.31,71.31,71.22,71.23,9100.0,55.7381,55.7381,55.6678,55.6756,9100.0
2011-01-21 11:50:00,71.25,71.26,71.2,71.25,18000.0,55.6912,55.699,55.6521,55.6912,18000.0
2011-01-21 12:00:00,71.25,71.25,71.22,71.25,9700.0,55.6912,55.6912,55.6678,55.6912,9700.0
2011-01-21 12:10:00,71.28,71.36,71.28,71.36,6000.0,55.7147,55.7772,55.7147,55.7772,6000.0
2011-01-21 12:20:00,71.36,71.38,71.35,71.37,2600.0,55.7772,55.7928,55.7694,55.785,2600.0
2011-01-21 12:30:00,71.37,71.38,71.3,71.33,3000.0,55.785,55.7928,55.7303,55.7537,3000.0
2011-01-21 12:40:00,71.3,71.3,71.19,71.23,7400.0,55.7303,55.7303,55.6443,55.6756,7400.0
2011-01-21 12:50:00,71.22,71.28,71.22,71.28,13100.0,55.6678,55.7147,55.6678,55.7147,13100.0
2011-01-21 13:00:00,71.28,71.28,71.23,71.24,4600.0,55.7147,55.7147,55.6756,55.6834,4600.0
2011-01-21 13:10:00,71.23,71.34,71.22,71.34,3100.0,55.6756,55.7616,55.6678,55.7616,3100.0
2011-01-21 13:20:00,71.34,71.34,71.27,71.28,3000.0,55.7616,55.7616,55.7069,55.7147,3000.0
2011-01-21 13:30:00,71.27,71.34,71.27,71.34,6300.0,55.7069,55.7616,55.7069,55.7616,6300.0
2011-01-21 13:40:00,71.34,71.34,71.27,71.29,13000.0,55.7616,55.7616,55.7069,55.7225,13000.0
2011-01-21 13:50:00,71.29,71.32,71.26,71.32,5700.0,55.7225,55.7459,55.699,55.7459,5700.0
2011-01-21 14:00:00,71.33,71.34,71.31,71.32,3500.0,55.7537,55.7616,55.7381,55.7459,3500.0
2011-01-21 14:10:00,71.36,71.36,71.28,71.28,2000.0,55.7772,55.7772,55.7147,55.7147,2000.0
2011-01-21 14:20:00,71.31,71.34,71.28,71.29,8200.0,55.7381,55.7616,55.7147,55.7225,8200.0
2011-01-21 14:30:00,71.3,71.4,71.29,71.38,17300.0,55.7303,55.8085,55.7225,55.7928,17300.0
2011-01-21 14:40:00,71.36,71.36,71.33,71.35,11700.0,55.7772,55.7772,55.7537,55.7694,11700.0
2011-01-21 14:50:00,71.35,71.38,71.32,71.32,5400.0,55.7694,55.7928,55.7459,55.7459,5400.0
2011-01-21 15:00:00,71.32,71.36,71.32,71.36,2200.0,55.7459,55.7772,55.7459,55.7772,2200.0
2011-01-21 15:10:00,71.35,71.37,71.35,71.35,16300.0,55.7694,55.785,55.7694,55.7694,16300.0
2011-01-21 15:20:00,71.32,71.34,71.28,71.29,6900.0,55.7459,55.7616,55.7147,55.7225,6900.0
2011-01-21 15:30:00,71.28,71.29,71.22,71.26,19600.0,55.7147,55.7225,55.6678,55.699,19600.0
2011-01-21 15:40:00,71.25,71.27,71.2,71.2,21300.0,55.6912,55.7069,55.6521,55.6521,21300.0
2011-01-21 15:50:00,71.22,71.24,71.15,71.23,121100.0,55.6678,55.6834,55.6131,55.6756,121100.0
2011-01-24 09:30:00,71.19,71.32,71.17,71.32,23900.0,55.6443,55.7459,55.6287,55.7459,23900.0
2011-01-24 09:40:00,71.31,71.38,71.25,71.35,13100.0,55.7381,55.7928,55.6912,55.7694,13100.0
2011-01-24 09:50:00,71.34,71.37,71.19,71.19,9800.0,55.7616,55.785,55.6443,55.6443,9800.0
2011-01-24 10:00:00,71.23,71.26,71.2,71.25,2300.0,55.6756,55.699,55.6521,55.6912,2300.0
2011-01-24 10:10:00,71.26,71.32,71.2,71.24,8400.0,55.699,55.7459,55.6521,55.6834,8400.0
2011-01-24 10:20:00,71.24,71.38,71.23,71.37,7300.0,55.6834,55.7928,55.6756,55.785,7300.0
2011-01-24 10:30:00,71.35,71.4,71.32,71.38,3500.0,55.7694,55.8085,55.7459,55.7928,3500.0
2011-01-24 10:40:00,71.38,71.43,71.36,71.36,9700.0,55.7928,55.8319,55.7772,55.7772,9700.0
2011-01-24 10:50:00,71.38,71.44,71.38,71.44,4900.0,55.7928,55.8397,55.7928,55.8397,4900.0
2011-01-24 11:00:00,71.41,71.53,71.41,71.49,23000.0,55.8163,55.9101,55.8163,55.8788,23000.0
2011-01-24 11:10:00,71.5,71.5,71.46,71.49,4000.0,55.8866,55.8866,55.8554,55.8788,4000.0
2011-01-24 11:20:00,71.5,71.58,71.48,71.55,6200.0,55.8866,55.9492,55.871,55.9257,6200.0
2011-01-24 11:30:00,71.57,71.6,71.54,71.54,4500.0,55.9413,55.9648,55.9179,55.9179,4500.0
2011-01-24 11:40:00,71.53,71.59,71.53,71.59,6600.0,55.9101,55.957,55.9101,55.957,6600.0
2011-01-24 11:50:00,71.6,71.61,71.56,71.57,7300.0,55.9648,55.9726,55.9335,55.9413,7300.0
2011-01-24 12:00:00,71.57,71.68,71.57,71.64,7900.0,55.9413,56.0273,55.9413,55.9961,7900.0
2011-01-24 12:10:00,71.64,71.65,71.63,71.63,5600.0,55.9961,56.0039,55.9882,55.9882,5600.0
2011-01-24 12:20:00,71.64,71.64,71.59,71.59,17800.0,55.9961,55.9961,55.957,55.957,17800.0
2011-01-24 12:30:00,71.6,71.63,71.6,71.61,49200.0,55.9648,55.9882,55.9648,55.9726,49200.0
2011-01-24 12:40:00,71.65,71.66,71.63,71.64,7700.0,56.0039,56.0117,55.9882,55.9961,7700.0
2011-01-24 12:50:00,71.64,71.64,71.57,71.59,9900.0,55.9961,55.9961,55.9413,55.957,9900.0
2011-01-24 13:00:00,71.57,71.62,71.56,71.61,9100.0,55.9413,55.9804,55.9335,55.9726,9100.0
2011-01-24 13:10:00,71.61,71.65,71.6,71.61,11900.0,55.9726,56.0039,55.9648,55.9726,11900.0
2011-01-24 13:20:00,71.64,71.66,71.62,71.63,4400.0,55.9961,56.0117,55.9804,55.9882,4400.0
2011-01-24 13:30:00,71.64,71.64,71.62,71.63,6500.0,55.9961,55.9961,55.9804,55.9882,6500.0
2011-01-24 13:40:00,71.64,71.7,71.61,71.68,11600.0,55.9961,56.043,55.9726,56.0273,11600.0
2011-01-24 13:50:00,71.68,71.68,71.63,71.63,8000.0,56.0273,56.0273,55.9882,55.9882,8000.0
2011-01-24 14:00:00,71.65,71.67,71.63,71.63,6700.0,56.0039,56.0195,55.9882,55.9882,6700.0
2011-01-24 14:10:00,71.63,71.74,71.63,71.69,4200.0,55.9882,56.0742,55.9882,56.0351,4200.0
2011-01-24 14:20:00,71.68,71.7,71.64,71.64,5300.0,56.0273,56.043,55.9961,55.9961,5300.0
2011-01-24 14:30:00,71.66,71.69,71.65,71.65,3200.0,56.0117,56.0351,56.0039,56.0039,3200.0
2011-01-24 14:40:00,71.67,71.69,71.66,71.67,16400.0,56.0195,56.0351,56.0117,56.0195,16400.0
2011-01-24 14:50:00,71.67,71.67,71.58,71.61,23600.0,56.0195,56.0195,55.9492,55.9726,23600.0
2011-01-24 15:00:00,71.59,71.64,71.59,71.61,14400.0,55.957,55.9961,55.957,55.9726,14400.0
2011-01-24 15:10:00,71.61,71.62,71.51,71.55,16600.0,55.9726,55.9804,55.8944,55.9257,16600.0
2011-01-24 15:20:00,71.56,71.56,71.49,71.5,26900.0,55.9335,55.9335,55.8788,55.8866,26900.0
2011-01-24 15:30:00,71.53,71.62,71.51,71.61,22400.0,55.9101,55.9804,55.8944,55.9726,22400.0
2011-01-24 15:40:00,71.6,71.61,71.56,71.59,8700.0,55.9648,55.9726,55.9335,55.957,8700.0
2011-01-24 15:50:00,71.6,71.68,71.58,71.68,35000.0,55.9648,56.0273,55.9492,56.0273,35000.0
2011-01-25 09:30:00,71.5,71.51,71.4,71.42,10000.0,55.8866,55.8944,55.8085,55.8241,10000.0
2011-01-25 09:40:00,71.4,71.47,71.39,71.47,4000.0,55.8085,55.8632,55.8006,55.8632,4000.0
2011-01-25 09:50:00,71.51,71.59,71.47,71.57,13600.0,55.8944,55.957,55.8632,55.9413,13600.0
2011-01-25 10:00:00,71.57,71.69,71.48,71.52,53600.0,55.9413,56.0351,55.871,55.9023,53600.0
2011-01-25 10:10:00,71.54,71.56,71.42,71.44,9300.0,55.9179,55.9335,55.8241,55.8397,9300.0
2011-01-25 10:20:00,71.43,71.46,71.39,71.43,14700.0,55.8319,55.8554,55.8006,55.8319,14700.0
2011-01-25 10:30:00,71.49,71.52,71.48,71.48,4900.0,55.8788,55.9023,55.871,55.871,4900.0
2011-01-25 10:40:00,71.46,71.54,71.46,71.5,12200.0,55.8554,55.9179,55.8554,55.8866,12200.0
2011-01-25 10:50:00,71.53,71.6,71.53,71.58,6200.0,55.9101,55.9648,55.9101,55.9492,6200.0
2011-01-25 11:00:00,71.58,71.58,71.5,71.51,4000.0,55.9492,55.9492,55.8866,55.8944,4000.0
2011-01-25 11:10:00,71.5,71.5,71.26,71.29,48800.0,55.8866,55.8866,55.699,55.7225,48800.0
2011-01-25 11:20:00,71.33,71.33,71.22,71.22,21200.0,55.7537,55.7537,55.6678,55.6678,21200.0
2011-01-25 11:30:00,71.23,71.27,71.18,71.27,19300.0,55.6756,55.7069,55.6365,55.7069,19300.0
2011-01-25 11:40:00,71.27,71.27,71.22,71.22,8400.0,55.7069,55.7069,55.6678,55.6678,8400.0
2011-01-25 11:50:00,71.2,71.25,71.18,71.23,17500.0,55.6521,55.6912,55.6365,55.6756,17500.0
2011-01-25 12:00:00,71.24,71.32,71.24,71.32,10200.0,55.6834,55.7459,55.6834,55.7459,10200.0
2011-01-25 12:10:00,71.32,71.44,71.32,71.4,15700.0,55.7459,55.8397,55.7459,55.8085,15700.0
2011-01-25 12:20:00,71.4,71.47,71.39,71.45,29700.0,55.8085,55.8632,55.8006,55.8475,29700.0
2011-01-25 12:30:00,71.47,71.47,71.43,71.45,12800.0,55.8632,55.8632,55.8319,55.8475,12800.0
2011-01-25 12:40:00,71.46,71.47,71.45,71.47,4600.0,55.8554,55.8632,55.8475,55.8632,4600.0
2011-01-25 12:50:00,71.47,71.51,71.43,71.43,7400.0,55.8632,55.8944,55.8319,55.8319,7400.0
2011-01-25 13:00:00,71.44,71.46,71.42,71.42,7900.0,55.8397,55.8554,55.8241,55.8241,7900.0
2011-01-25 13:10:00,71.44,71.47,71.42,71.46,2700.0,55.8397,55.8632,55.8241,55.8554,2700.0
2011-01-25 13:20:00,71.44,71.44,71.37,71.39,8800.0,55.8397,55.8397,55.785,55.8006,8800.0
2011-01-25 13:30:00,71.38,71.38,71.34,71.36,4400.0,55.7928,55.7928,55.7616,55.7772,4400.0
2011-01-25 13:40:00,71.39,71.46,71.39,71.46,6800.0,55.8006,55.8554,55.8006,55.8554,6800.0
2011-01-25 13:50:00,71.44,71.46,71.42,71.46,68400.0,55.8397,55.8554,55.8241,55.8554,68400.0
2011-01-25 14:00:00,71.42,71.42,71.29,71.33,44700.0,55.8241,55.8241,55.7225,55.7537,44700.0
2011-01-25 14:10:00,71.31,71.32,71.2,71.23,35800.0,55.7381,55.7459,55.6521,55.6756,35800.0
2011-01-25 14:20:00,71.22,71.25,71.11,71.18,18300.0,55.6678,55.6912,55.5818,55.6365,18300.0
2011-01-25 14:30:00,71.17,71.26,71.15,71.25,12000.0,55.6287,55.699,55.6131,55.6912,12000.0
2011-01-25 14:40:00,71.24,71.28,71.17,71.17,20300.0,55.6834,55.7147,55.6287,55.6287,20300.0
2011-01-25 14:50:00,71.17,71.24,71.13,71.24,9000.0,55.6287,55.6834,55.5974,55.6834,9000.0
2011-01-25 15:00:00,71.26,71.37,71.23,71.32,21700.0,55.699,55.785,55.6756,55.7459,21700.0
2011-01-25 15:10:00,71.3,71.42,71.3,71.41,29400.0,55.7303,55.8241,55.7303,55.8163,29400.0
2011-01-25 15:20:00,71.42,71.53,71.4,71.51,33900.0,55.8241,55.9101,55.8085,55.8944,33900.0
2011-01-25 15:30:00,71.51,71.51,71.42,71.44,26500.0,55.8944,55.8944,55.8241,55.8397,26500.0
2011-01-25 15:40:00,71.44,71.64,71.44,71.59,32000.0,55.8397,55.9961,55.8397,55.957,32000.0
2011-01-25 15:50:00,71.58,71.7,71.57,71.68,40100.0,55.9492,56.043,55.9413,56.0273,40100.0
2011-01-26 09:30:00,71.84,71.9,71.8,71.81,99000.0,56.1524,56.1993,56.1211,56.1289,99000.0
2011-01-26 09:40:00,71.78,71.82,71.74,71.75,10700.0,56.1055,56.1367,56.0742,56.082,10700.0
2011-01-26 09:50:00,71.75,71.81,71.74,71.81,10000.0,56.082,56.1289,56.0742,56.1289,10000.0
2011-01-26 10:00:00,71.84,71.95,71.82,71.93,22600.0,56.1524,56.2384,56.1367,56.2227,22600.0
2011-01-26 10:10:00,71.92,72.06,71.91,71.99,18300.0,56.2149,56.3243,56.2071,56.2696,18300.0
2011-01-26 10:20:00,71.99,72.14,71.99,72.13,11000.0,56.2696,56.3869,56.2696,56.3791,11000.0
2011-01-26 10:30:00,72.13,72.14,72.04,72.07,34200.0,56.3791,56.3869,56.3087,56.3322,34200.0
2011-01-26 10:40:00,72.06,72.19,72.06,72.13,8700.0,56.3243,56.426,56.3243,56.3791,8700.0
2011-01-26 10:50:00,72.15,72.15,72.03,72.05,29600.0,56.3947,56.3947,56.3009,56.3165,29600.0
2011-01-26 11:00:00,72.06,72.11,72.04,72.09,58900.0,56.3243,56.3634,56.3087,56.3478,58900.0
2011-01-26 11:10:00,72.08,72.09,72.02,72.02,57600.0,56.34,56.3478,56.2931,56.2931,57600.0
2011-01-26 11:20:00,72.03,72.04,71.93,71.93,23100.0,56.3009,56.3087,56.2227,56.2227,23100.0
2011-01-26 11:30:00,71.91,71.95,71.9,71.9,13500.0,56.2071,56.2384,56.1993,56.1993,13500.0
2011-01-26 11:40:00,71.93,72.02,71.92,72.02,14100.0,56.2227,56.2931,56.2149,56.2931,14100.0
2011-01-26 11:50:00,72.0,72.0,71.94,71.94,4500.0,56.2774,56.2774,56.2305,56.2305,4500.0
2011-01-26 12:00:00,71.97,72.03,71.93,72.03,1900.0,56.254,56.3009,56.2227,56.3009,1900.0
2011-01-26 12:10:00,72.03,72.03,71.97,71.97,18900.0,56.3009,56.3009,56.254,56.254,18900.0
2011-01-26 12:20:00,71.97,72.01,71.97,72.0,6100.0,56.254,56.2853,56.254,56.2774,6100.0
2011-01-26 12:30:00,72.01,72.03,72.0,72.02,10200.0,56.2853,56.3009,56.2774,56.2931,10200.0
2011-01-26 12:40:00,72.02,72.04,72.0,72.03,4400.0,56.2931,56.3087,56.2774,56.3009,4400.0
2011-01-26 12:50:00,72.02,72.07,72.02,72.05,4900.0,56.2931,56.3322,56.2931,56.3165,4900.0
2011-01-26 13:00:00,72.07,72.07,72.01,72.05,14100.0,56.3322,56.3322,56.2853,56.3165,14100.0
2011-01-26 13:10:00,72.06,72.08,72.04,72.07,8200.0,56.3243,56.34,56.3087,56.3322,8200.0
2011-01-26 13:20:00,72.07,72.08,72.02,72.07,6000.0,56.3322,56.34,56.2931,56.3322,6000.0
2011-01-26 13:30:00,72.08,72.08,72.03,72.06,186900.0,56.34,56.34,56.3009,56.3243,186900.0
2011-01-26 13:40:00,72.07,72.11,72.07,72.11,12100.0,56.3322,56.3634,56.3322,56.3634,12100.0
2011-01-26 13:50:00,72.13,72.14,72.08,72.1,3500.0,56.3791,56.3869,56.34,56.3556,3500.0
2011-01-26 14:00:00,72.08,72.09,72.05,72.08,4000.0,56.34,56.3478,56.3165,56.34,4000.0
2011-01-26 14:10:00,72.08,72.18,72.03,72.13,11900.0,56.34,56.4181,56.3009,56.3791,11900.0
2011-01-26 14:20:00,72.13,72.13,71.94,72.0,17900.0,56.3791,56.3791,56.2305,56.2774,17900.0
2011-01-26 14:30:00,71.99,72.08,71.96,72.07,18800.0,56.2696,56.34,56.2462,56.3322,18800.0
2011-01-26 14:40:00,72.05,72.21,72.03,72.09,22500.0,56.3165,56.4416,56.3009,56.3478,22500.0
2011-01-26 14:50:00,72.11,72.14,72.06,72.12,5300.0,56.3634,56.3869,56.3243,56.3712,5300.0
2011-01-26 15:00:00,72.13,72.17,72.1,72.11,6100.0,56.3791,56.4103,56.3556,56.3634,6100.0
2011-01-26 15:10:00,72.14,72.22,72.08,72.08,16000.0,56.3869,56.4494,56.34,56.34,16000.0
2011-01-26 15:20:00,72.09,72.15,72.09,72.15,7800.0,56.3478,56.3947,56.3478,56.3947,7800.0
2011-01-26 15:30:00,72.14,72.14,72.05,72.06,6100.0,56.3869,56.3869,56.3165,56.3243,6100.0
2011-01-26 15:40:00,72.06,72.18,72.06,72.17,25500.0,56.3243,56.4181,56.3243,56.4103,25500.0
2011-01-26 15:50:00,72.17,72.18,72.04,72.04,27700.0,56.4103,56.4181,56.3087,56.3087,27700.0
2011-01-27 09:30:00,72.02,72.1,71.98,72.01,14900.0,56.2931,56.3556,56.2618,56.2853,14900.0
2011-01-27 09:40:00,72.06,72.16,72.06,72.16,22900.0,56.3243,56.4025,56.3243,56.4025,22900.0
2011-01-27 09:50:00,72.16,72.21,72.14,72.2,52700.0,56.4025,56.4416,56.3869,56.4338,52700.0
2011-01-27 10:00:00,72.23,72.29,72.09,72.14,29300.0,56.4572,56.5041,56.3478,56.3869,29300.0
2011-01-27 10:10:00,72.14,72.19,72.12,72.19,7800.0,56.3869,56.426,56.3712,56.426,7800.0
2011-01-27 10:20:00,72.19,72.2,72.14,72.2,8600.0,56.426,56.4338,56.3869,56.4338,8600.0
2011-01-27 10:30:00,72.24,72.26,72.18,72.2,1800.0,56.465,56.4807,56.4181,56.4338,1800.0
2011-01-27 10:40:00,72.17,72.2,72.15,72.18,3600.0,56.4103,56.4338,56.3947,56.4181,3600.0
2011-01-27 10:50:00,72.18,72.24,72.18,72.21,8500.0,56.4181,56.465,56.4181,56.4416,8500.0
2011-01-27 11:00:00,72.19,72.19,72.06,72.06,4500.0,56.426,56.426,56.3243,56.3243,4500.0
2011-01-27 11:10:00,72.07,72.08,71.99,72.03,21400.0,56.3322,56.34,56.2696,56.3009,21400.0
2011-01-27 11:20:00,72.03,72.05,71.94,71.96,7800.0,56.3009,56.3165,56.2305,56.2462,7800.0
2011-01-27 11:30:00,71.97,71.98,71.92,71.98,25500.0,56.254,56.2618,56.2149,56.2618,25500.0
2011-01-27 11:40:00,72.02,72.04,72.0,72.0,7700.0,56.2931,56.3087,56.2774,56.2774,7700.0
2011-01-27 11:50:00,72.0,72.08,71.97,72.07,4900.0,56.2774,56.34,56.254,56.3322,4900.0
2011-01-27 12:00:00,72.06,72.09,72.06,72.07,3400.0,56.3243,56.3478,56.3243,56.3322,3400.0
2011-01-27 12:10:00,72.07,72.12,72.07,72.12,8600.0,56.3322,56.3712,56.3322,56.3712,8600.0
2011-01-27 12:20:00,72.13,72.13,72.09,72.13,5600.0,56.3791,56.3791,56.3478,56.3791,5600.0
2011-01-27 12:30:00,72.11,72.14,72.1,72.13,7300.0,56.3634,56.3869,56.3556,56.3791,7300.0
2011-01-27 12:40:00,72.15,72.2,72.14,72.18,6600.0,56.3947,56.4338,56.3869,56.4181,6600.0
2011-01-27 12:50:00,72.2,72.21,72.18,72.19,7500.0,56.4338,56.4416,56.4181,56.426,7500.0
2011-01-27 13:00:00,72.18,72.19,72.17,72.18,5700.0,56.4181,56.426,56.4103,56.4181,5700.0
2011-01-27 13:10:00,72.17,72.24,72.17,72.22,6400.0,56.4103,56.465,56.4103,56.4494,6400.0
2011-01-27 13:20:00,72.24,72.24,72.19,72.21,10000.0,56.465,56.465,56.426,56.4416,10000.0
2011-01-27 13:30:00,72.2,72.22,72.16,72.18,53700.0,56.4338,56.4494,56.4025,56.4181,53700.0
2011-01-27 13:40:00,72.18,72.23,72.16,72.23,15600.0,56.4181,56.4572,56.4025,56.4572,15600.0
2011-01-27 13:50:00,72.21,72.21,72.17,72.19,1500.0,56.4416,56.4416,56.4103,56.426,1500.0
2011-01-27 14:00:00,72.2,72.23,72.18,72.2,2500.0,56.4338,56.4572,56.4181,56.4338,2500.0
2011-01-27 14:10:00,72.21,72.23,72.2,72.22,20900.0,56.4416,56.4572,56.4338,56.4494,20900.0
2011-01-27 14:20:00,72.2,72.23,72.11,72.11,5600.0,56.4338,56.4572,56.3634,56.3634,5600.0
2011-01-27 14:30:00,72.14,72.18,72.12,72.16,3300.0,56.3869,56.4181,56.3712,56.4025,3300.0
2011-01-27 14:40:00,72.15,72.25,72.15,72.22,7500.0,56.3947,56.4728,56.3947,56.4494,7500.0
2011-01-27 14:50:00,72.23,72.25,72.2,72.23,5500.0,56.4572,56.4728,56.4338,56.4572,5500.0
2011-01-27 15:00:00,72.24,72.24,72.17,72.2,4500.0,56.465,56.465,56.4103,56.4338,4500.0
2011-01-27 15:10:00,72.2,72.24,72.2,72.2,4800.0,56.4338,56.465,56.4338,56.4338,4800.0
2011-01-27 15:20:00,72.23,72.26,72.18,72.25,5800.0,56.4572,56.4807,56.4181,56.4728,5800.0
2011-01-27 15:30:00,72.24,72.29,72.22,72.27,18300.0,56.465,56.5041,56.4494,56.4885,18300.0
2011-01-27 15:40:00,72.27,72.35,72.27,72.3,9400.0,56.4885,56.551,56.4885,56.5119,9400.0
2011-01-27 15:50:00,72.29,72.29,72.19,72.24,33100.0,56.5041,56.5041,56.426,56.465,33100.0
2011-01-28 09:30:00,72.29,72.33,72.23,72.27,31000.0,56.5041,56.5354,56.4572,56.4885,31000.0
2011-01-28 09:40:00,72.26,72.41,72.24,72.38,13100.0,56.4807,56.5979,56.465,56.5745,13100.0
2011-01-28 09:50:00,72.38,72.38,72.2,72.2,19000.0,56.5745,56.5745,56.4338,56.4338,19000.0
2011-01-28 10:00:00,72.2,72.2,72.03,72.08,13400.0,56.4338,56.4338,56.3009,56.34,13400.0
2011-01-28 10:10:00,72.04,72.12,72.03,72.03,15600.0,56.3087,56.3712,56.3009,56.3009,15600.0
2011-01-28 10:20:00,72.02,72.02,71.8,71.83,45600.0,56.2931,56.2931,56.1211,56.1446,45600.0
2011-01-28 10:30:00,71.82,71.85,71.7,71.78,45000.0,56.1367,56.1602,56.043,56.1055,45000.0
2011-01-28 10:40:00,71.78,71.79,71.66,71.69,18500.0,56.1055,56.1133,56.0117,56.0351,18500.0
2011-01-28 10:50:00,71.73,71.74,71.6,71.61,6400.0,56.0664,56.0742,55.9648,55.9726,6400.0
2011-01-28 11:00:00,71.6,71.6,71.53,71.59,6700.0,55.9648,55.9648,55.9101,55.957,6700.0
2011-01-28 11:10:00,71.6,71.64,71.54,71.64,42700.0,55.9648,55.9961,55.9179,55.9961,42700.0
2011-01-28 11:20:00,71.66,71.67,71.55,71.55,4700.0,56.0117,56.0195,55.9257,55.9257,4700.0
2011-01-28 11:30:00,71.55,71.55,71.37,71.39,8900.0,55.9257,55.9257,55.785,55.8006,8900.0
2011-01-28 11:40:00,71.39,71.42,71.3,71.3,12900.0,55.8006,55.8241,55.7303,55.7303,12900.0
2011-01-28 11:50:00,71.3,71.3,71.15,71.17,12400.0,55.7303,55.7303,55.6131,55.6287,12400.0
2011-01-28 12:00:00,71.15,71.15,70.94,71.12,45700.0,55.6131,55.6131,55.4489,55.5896,45700.0
2011-01-28 12:10:00,71.15,71.2,71.08,71.2,15000.0,55.6131,55.6521,55.5583,55.6521,15000.0
2011-01-28 12:20:00,71.18,71.22,71.12,71.14,26200.0,55.6365,55.6678,55.5896,55.6052,26200.0
2011-01-28 12:30:00,71.14,71.23,71.12,71.23,20400.0,55.6052,55.6756,55.5896,55.6756,20400.0
2011-01-28 12:40:00,71.24,71.3,71.22,71.27,24900.0,55.6834,55.7303,55.6678,55.7069,24900.0
2011-01-28 12:50:00,71.28,71.29,71.22,71.25,16500.0,55.7147,55.7225,55.6678,55.6912,16500.0
2011-01-28 13:00:00,71.26,71.26,71.04,71.04,14500.0,55.699,55.699,55.5271,55.5271,14500.0
2011-01-28 13:10:00,71.04,71.13,71.02,71.08,39500.0,55.5271,55.5974,55.5114,55.5583,39500.0
2011-01-28 13:20:00,71.08,71.08,70.98,71.01,60000.0,55.5583,55.5583,55.4802,55.5036,60000.0
2011-01-28 13:30:00,71.03,71.11,70.95,71.0,25600.0,55.5193,55.5818,55.4567,55.4958,25600.0
2011-01-28 13:40:00,70.98,71.07,70.93,71.03,47600.0,55.4802,55.5505,55.4411,55.5193,47600.0
2011-01-28 13:50:00,71.04,71.23,71.04,71.21,10500.0,55.5271,55.6756,55.5271,55.66,10500.0
2011-01-28 14:00:00,71.21,71.23,71.13,71.14,7200.0,55.66,55.6756,55.5974,55.6052,7200.0
2011-01-28 14:10:00,71.17,71.2,71.07,71.12,20900.0,55.6287,55.6521,55.5505,55.5896,20900.0
2011-01-28 14:20:00,71.13,71.17,71.11,71.15,25400.0,55.5974,55.6287,55.5818,55.6131,25400.0
2011-01-28 14:30:00,71.15,71.23,71.15,71.16,3300.0,55.6131,55.6756,55.6131,55.6209,3300.0
2011-01-28 14:40:00,71.16,71.24,71.14,71.23,11000.0,55.6209,55.6834,55.6052,55.6756,11000.0
2011-01-28 14:50:00,71.22,71.25,71.08,71.14,48400.0,55.6678,55.6912,55.5583,55.6052,48400.0
2011-01-28 15:00:00,71.15,71.2,71.09,71.11,45500.0,55.6131,55.6521,55.5662,55.5818,45500.0
2011-01-28 15:10:00,71.11,71.14,71.01,71.06,36500.0,55.5818,55.6052,55.5036,55.5427,36500.0
2011-01-28 15:20:00,71.04,71.05,70.92,70.93,25600.0,55.5271,55.5349,55.4333,55.4411,25600.0
2011-01-28 15:30:00,70.94,71.02,70.93,70.98,18200.0,55.4489,55.5114,55.4411,55.4802,18200.0
2011-01-28 15:40:00,70.96,70.99,70.87,70.94,32500.0,55.4645,55.488,55.3942,55.4489,32500.0
2011-01-28 15:50:00,70.94,71.01,70.9,70.94,128700.0,55.4489,55.5036,55.4176,55.4489,128700.0
2011-01-31 09:30:00,71.13,71.23,71.11,71.13,7100.0,55.5974,55.6756,55.5818,55.5974,7100.0
2011-01-31 09:40:00,71.12,71.23,71.06,71.1,20000.0,55.5896,55.6756,55.5427,55.574,20000.0
2011-01-31 09:50:00,71.07,71.16,71.03,71.05,21900.0,55.5505,55.6209,55.5193,55.5349,21900.0
2011-01-31 10:00:00,71.05,71.18,71.05,71.11,10700.0,55.5349,55.6365,55.5349,55.5818,10700.0
2011-01-31 10:10:00,71.11,71.16,71.03,71.11,25000.0,55.5818,55.6209,55.5193,55.5818,25000.0
2011-01-31 10:20:00,71.13,71.25,71.09,71.24,25800.0,55.5974,55.6912,55.5662,55.6834,25800.0
2011-01-31 10:30:00,71.27,71.29,71.19,71.29,15800.0,55.7069,55.7225,55.6443,55.7225,15800.0
2011-01-31 10:40:00,71.3,71.32,71.25,71.27,25800.0,55.7303,55.7459,55.6912,55.7069,25800.0
2011-01-31 10:50:00,71.25,71.33,71.24,71.31,9400.0,55.6912,55.7537,55.6834,55.7381,9400.0
2011-01-31 11:00:00,71.3,71.38,71.3,71.35,8200.0,55.7303,55.7928,55.7303,55.7694,8200.0
2011-01-31 11:10:00,71.36,71.37,71.29,71.3,8700.0,55.7772,55.785,55.7225,55.7303,8700.0
2011-01-31 11:20:00,71.31,71.37,71.3,71.36,5500.0,55.7381,55.785,55.7303,55.7772,5500.0
2011-01-31 11:30:00,71.32,71.33,71.28,71.3,9100.0,55.7459,55.7537,55.7147,55.7303,9100.0
2011-01-31 11:40:00,71.31,71.38,71.31,71.33,5700.0,55.7381,55.7928,55.7381,55.7537,5700.0
2011-01-31 11:50:00,71.35,71.35,71.3,71.34,3300.0,55.7694,55.7694,55.7303,55.7616,3300.0
2011-01-31 12:00:00,71.38,71.46,71.37,71.43,8900.0,55.7928,55.8554,55.785,55.8319,8900.0
2011-01-31 12:10:00,71.44,71.5,71.44,71.5,6700.0,55.8397,55.8866,55.8397,55.8866,6700.0
2011-01-31 12:20:00,71.51,71.58,71.5,71.58,7500.0,55.8944,55.9492,55.8866,55.9492,7500.0
2011-01-31 12:30:00,71.58,71.59,71.51,71.51,12800.0,55.9492,55.957,55.8944,55.8944,12800.0
2011-01-31 12:40:00,71.49,71.5,71.45,71.46,5500.0,55.8788,55.8866,55.8475,55.8554,5500.0
2011-01-31 12:50:00,71.46,71.49,71.46,71.47,15800.0,55.8554,55.8788,55.8554,55.8632,15800.0
2011-01-31 13:00:00,71.48,71.55,71.48,71.54,7900.0,55.871,55.9257,55.871,55.9179,7900.0
2011-01-31 13:10:00,71.54,71.56,71.5,71.51,11300.0,55.9179,55.9335,55.8866,55.8944,11300.0
2011-01-31 13:20:00,71.51,71.53,71.48,71.5,10200.0,55.8944,55.9101,55.871,55.8866,10200.0
2011-01-31 13:30:00,71.49,71.51,71.44,71.44,7100.0,55.8788,55.8944,55.8397,55.8397,7100.0
2011-01-31 13:40:00,71.46,71.49,71.41,71.47,7700.0,55.8554,55.8788,55.8163,55.8632,7700.0
2011-01-31 13:50:00,71.48,71.51,71.47,71.48,15000.0,55.871,55.8944,55.8632,55.871,15000.0
2011-01-31 14:00:00,71.5,71.53,71.48,71.49,418400.0,55.8866,55.9101,55.871,55.8788,418400.0
2011-01-31 14:10:00,71.47,71.47,71.4,71.42,20700.0,55.8632,55.8632,55.8085,55.8241,20700.0
2011-01-31 14:20:00,71.43,71.43,71.37,71.37,15500.0,55.8319,55.8319,55.785,55.785,15500.0
2011-01-31 14:30:00,71.35,71.36,71.29,71.34,17100.0,55.7694,55.7772,55.7225,55.7616,17100.0
2011-01-31 14:40:00,71.35,71.38,71.27,71.29,15300.0,55.7694,55.7928,55.7069,55.7225,15300.0
2011-01-31 14:50:00,71.27,71.4,71.26,71.38,12000.0,55.7069,55.8085,55.699,55.7928,12000.0
2011-01-31 15:00:00,71.38,71.46,71.36,71.42,20700.0,55.7928,55.8554,55.7772,55.8241,20700.0
2011-01-31 15:10:00,71.42,71.49,71.42,71.46,23300.0,55.8241,55.8788,55.8241,55.8554,23300.0
2011-01-31 15:20:00,71.45,71.45,71.4,71.4,15000.0,55.8475,55.8475,55.8085,55.8085,15000.0
2011-01-31 15:30:00,71.39,71.46,71.36,71.43,18100.0,55.8006,55.8554,55.7772,55.8319,18100.0
2011-01-31 15:40:00,71.43,71.51,71.43,71.47,33200.0,55.8319,55.8944,55.8319,55.8632,33200.0
2011-01-31 15:50:00,71.47,71.52,71.45,71.51,85400.0,55.8632,55.9023,55.8475,55.8944,85400.0
2011-02-01 09:30:00,71.94,72.13,71.93,72.1,44300.0,56.2305,56.3791,56.2227,56.3556,44300.0
2011-02-01 09:40:00,72.11,72.12,72.05,72.05,14900.0,56.3634,56.3712,56.3165,56.3165,14900.0
2011-02-01 09:50:00,72.05,72.16,72.05,72.14,8200.0,56.3165,56.4025,56.3165,56.3869,8200.0
2011-02-01 10:00:00,72.2,72.24,72.09,72.09,45800.0,56.4338,56.465,56.3478,56.3478,45800.0
2011-02-01 10:10:00,72.1,72.19,72.08,72.17,27600.0,56.3556,56.426,56.34,56.4103,27600.0
2011-02-01 10:20:00,72.17,72.31,72.17,72.26,72500.0,56.4103,56.5197,56.4103,56.4807,72500.0
2011-02-01 10:30:00,72.26,72.29,72.24,72.29,6500.0,56.4807,56.5041,56.465,56.5041,6500.0
2011-02-01 10:40:00,72.28,72.38,72.28,72.38,8600.0,56.4963,56.5745,56.4963,56.5745,8600.0
2011-02-01 10:50:00,72.35,72.4,72.35,72.37,10700.0,56.551,56.5901,56.551,56.5666,10700.0
2011-02-01 11:00:00,72.37,72.42,72.35,72.38,8600.0,56.5666,56.6057,56.551,56.5745,8600.0
2011-02-01 11:10:00,72.38,72.39,72.29,72.32,4100.0,56.5745,56.5823,56.5041,56.5276,4100.0
2011-02-01 11:20:00,72.32,72.33,72.29,72.33,4000.0,56.5276,56.5354,56.5041,56.5354,4000.0
2011-02-01 11:30:00,72.37,72.41,72.36,72.4,4500.0,56.5666,56.5979,56.5588,56.5901,4500.0
2011-02-01 11:40:00,72.44,72.45,72.42,72.42,2900.0,56.6214,56.6292,56.6057,56.6057,2900.0
2011-02-01 11:50:00,72.45,72.53,72.43,72.46,6200.0,56.6292,56.6917,56.6135,56.637,6200.0
2011-02-01 12:00:00,72.45,72.49,72.44,72.49,3100.0,56.6292,56.6604,56.6214,56.6604,3100.0
2011-02-01 12:10:00,72.49,72.59,72.49,72.58,30900.0,56.6604,56.7386,56.6604,56.7308,30900.0
2011-02-01 12:20:00,72.58,72.63,72.57,72.59,15100.0,56.7308,56.7699,56.723,56.7386,15100.0
2011-02-01 12:30:00,72.58,72.59,72.55,72.58,9700.0,56.7308,56.7386,56.7073,56.7308,9700.0
2011-02-01 12:40:00,72.58,72.62,72.58,72.61,7600.0,56.7308,56.7621,56.7308,56.7542,7600.0
2011-02-01 12:50:00,72.61,72.72,72.61,72.71,12000.0,56.7542,56.8402,56.7542,56.8324,12000.0
2011-02-01 13:00:00,72.72,72.73,72.67,72.67,6700.0,56.8402,56.848,56.8011,56.8011,6700.0
2011-02-01 13:10:00,72.68,72.71,72.66,72.67,11900.0,56.809,56.8324,56.7933,56.8011,11900.0
2011-02-01 13:20:00,72.68,72.71,72.67,72.71,4900.0,56.809,56.8324,56.8011,56.8324,4900.0
2011-02-01 13:30:00,72.69,72.71,72.65,72.66,1459200.0,56.8168,56.8324,56.7855,56.7933,1459200.0
2011-02-01 13:40:00,72.66,72.67,72.64,72.67,24600.0,56.7933,56.8011,56.7777,56.8011,24600.0
2011-02-01 13:50:00,72.67,72.67,72.6,72.6,7500.0,56.8011,56.8011,56.7464,56.7464,7500.0
2011-02-01 14:00:00,72.6,72.66,72.6,72.66,9600.0,56.7464,56.7933,56.7464,56.7933,9600.0
2011-02-01 14:10:00,72.65,72.67,72.64,72.65,9400.0,56.7855,56.8011,56.7777,56.7855,9400.0
2011-02-01 14:20:00,72.64,72.64,72.61,72.61,7000.0,56.7777,56.7777,56.7542,56.7542,7000.0
2011-02-01 14:30:00,72.61,72.63,72.6,72.6,9000.0,56.7542,56.7699,56.7464,56.7464,9000.0
2011-02-01 14:40:00,72.6,72.68,72.6,72.6,14800.0,56.7464,56.809,56.7464,56.7464,14800.0
2011-02-01 14:50:00,72.59,72.67,72.57,72.67,13400.0,56.7386,56.8011,56.723,56.8011,13400.0
2011-02-01 15:00:00,72.67,72.68,72.64,72.64,63400.0,56.8011,56.809,56.7777,56.7777,63400.0
2011-02-01 15:10:00,72.64,72.67,72.62,72.67,10400.0,56.7777,56.8011,56.7621,56.8011,10400.0
2011-02-01 15:20:00,72.67,72.7,72.66,72.68,53400.0,56.8011,56.8246,56.7933,56.809,53400.0
2011-02-01 15:30:00,72.68,72.73,72.65,72.68,218500.0,56.809,56.848,56.7855,56.809,218500.0
2011-02-01 15:40:00,72.67,72.74,72.67,72.73,320300.0,56.8011,56.8558,56.8011,56.848,320300.0
2011-02-01 15:50:00,72.72,72.75,72.63,72.63,34900.0,56.8402,56.8637,56.7699,56.7699,34900.0
2011-02-02 09:30:00,72.49,72.54,72.46,72.48,20900.0,56.6604,56.6995,56.637,56.6526,20900.0
2011-02-02 09:40:00,72.46,72.55,72.41,72.55,17200.0,56.637,56.7073,56.5979,56.7073,17200.0
2011-02-02 09:50:00,72.57,72.64,72.57,72.64,11100.0,56.723,56.7777,56.723,56.7777,11100.0
2011-02-02 10:00:00,72.64,72.64,72.46,72.48,40000.0,56.7777,56.7777,56.637,56.6526,40000.0
2011-02-02 10:10:00,72.52,72.64,72.52,72.64,5900.0,56.6839,56.7777,56.6839,56.7777,5900.0
2011-02-02 10:20:00,72.65,72.67,72.6,72.65,77200.0,56.7855,56.8011,56.7464,56.7855,77200.0
2011-02-02 10:30:00,72.66,72.7,72.63,72.66,38300.0,56.7933,56.8246,56.7699,56.7933,38300.0
2011-02-02 10:40:00,72.65,72.65,72.58,72.59,4200.0,56.7855,56.7855,56.7308,56.7386,4200.0
2011-02-02 10:50:00,72.61,72.65,72.6,72.63,7300.0,56.7542,56.7855,56.7464,56.7699,7300.0
2011-02-02 11:00:00,72.62,72.62,72.5,72.51,3900.0,56.7621,56.7621,56.6683,56.6761,3900.0
2011-02-02 11:10:00,72.51,72.55,72.48,72.53,3600.0,56.6761,56.7073,56.6526,56.6917,3600.0
2011-02-02 11:20:00,72.53,72.59,72.52,72.57,14000.0,56.6917,56.7386,56.6839,56.723,14000.0
2011-02-02 11:30:00,72.56,72.58,72.53,72.56,11100.0,56.7152,56.7308,56.6917,56.7152,11100.0
2011-02-02 11:40:00,72.56,72.61,72.56,72.6,3500.0,56.7152,56.7542,56.7152,56.7464,3500.0
2011-02-02 11:50:00,72.61,72.61,72.58,72.59,2600.0,56.7542,56.7542,56.7308,56.7386,2600.0
2011-02-02 12:00:00,72.6,72.6,72.54,72.55,144200.0,56.7464,56.7464,56.6995,56.7073,144200.0
2011-02-02 12:10:00,72.56,72.57,72.54,72.54,6400.0,56.7152,56.723,56.6995,56.6995,6400.0
2011-02-02 12:20:00,72.54,72.55,72.48,72.48,3500.0,56.6995,56.7073,56.6526,56.6526,3500.0
2011-02-02 12:30:00,72.48,72.55,72.48,72.55,3900.0,56.6526,56.7073,56.6526,56.7073,3900.0
2011-02-02 12:40:00,72.57,72.57,72.55,72.56,14100.0,56.723,56.723,56.7073,56.7152,14100.0
2011-02-02 12:50:00,72.57,72.57,72.51,72.55,15400.0,56.723,56.723,56.6761,56.7073,15400.0
2011-02-02 13:00:00,72.55,72.58,72.54,72.55,102800.0,56.7073,56.7308,56.6995,56.7073,102800.0
2011-02-02 13:10:00,72.56,72.56,72.55,72.56,32500.0,56.7152,56.7152,56.7073,56.7152,32500.0
2011-02-02 13:20:00,72.56,72.59,72.56,72.58,11300.0,56.7152,56.7386,56.7152,56.7308,11300.0
2011-02-02 13:30:00,72.58,72.61,72.56,72.56,10400.0,56.7308,56.7542,56.7152,56.7152,10400.0
2011-02-02 13:40:00,72.56,72.56,72.53,72.55,209400.0,56.7152,56.7152,56.6917,56.7073,209400.0
2011-02-02 13:50:00,72.55,72.58,72.55,72.55,17400.0,56.7073,56.7308,56.7073,56.7073,17400.0
2011-02-02 14:00:00,72.54,72.55,72.52,72.53,29600.0,56.6995,56.7073,56.6839,56.6917,29600.0
2011-02-02 14:10:00,72.54,72.57,72.53,72.55,14700.0,56.6995,56.723,56.6917,56.7073,14700.0
2011-02-02 14:20:00,72.55,72.59,72.55,72.59,16500.0,56.7073,56.7386,56.7073,56.7386,16500.0
2011-02-02 14:30:00,72.58,72.58,72.56,72.57,25900.0,56.7308,56.7308,56.7152,56.723,25900.0
2011-02-02 14:40:00,72.56,72.57,72.56,72.56,13000.0,56.7152,56.723,56.7152,56.7152,13000.0
2011-02-02 14:50:00,72.57,72.63,72.57,72.61,17200.0,56.723,56.7699,56.723,56.7542,17200.0
2011-02-02 15:00:00,72.61,72.65,72.58,72.62,17100.0,56.7542,56.7855,56.7308,56.7621,17100.0
2011-02-02 15:10:00,72.62,72.62,72.58,72.6,17200.0,56.7621,56.7621,56.7308,56.7464,17200.0
2011-02-02 15:20:00,72.59,72.6,72.5,72.5,21600.0,56.7386,56.7464,56.6683,56.6683,21600.0
2011-02-02 15:30:00,72.51,72.52,72.42,72.45,96200.0,56.6761,56.6839,56.6057,56.6292,96200.0
2011-02-02 15:40:00,72.44,72.52,72.44,72.51,43600.0,56.6214,56.6839,56.6214,56.6761,43600.0
2011-02-02 15:50:00,72.51,72.52,72.44,72.51,67100.0,56.6761,56.6839,56.6214,56.6761,67100.0
2011-02-03 09:30:00,72.37,72.53,72.37,72.53,15200.0,56.5666,56.6917,56.5666,56.6917,15200.0
2011-02-03 09:40:00,72.52,72.52,72.39,72.43,6800.0,56.6839,56.6839,56.5823,56.6135,6800.0
2011-02-03 09:50:00,72.48,72.48,72.33,72.46,13400.0,56.6526,56.6526,56.5354,56.637,13400.0
2011-02-03 10:00:00,72.48,72.49,72.15,72.19,25800.0,56.6526,56.6604,56.3947,56.426,25800.0
2011-02-03 10:10:00,72.12,72.14,72.0,72.1,25500.0,56.3712,56.3869,56.2774,56.3556,25500.0
2011-02-03 10:20:00,72.13,72.17,72.12,72.17,7500.0,56.3791,56.4103,56.3712,56.4103,7500.0
2011-02-03 10:30:00,72.18,72.22,72.13,72.22,4600.0,56.4181,56.4494,56.3791,56.4494,4600.0
2011-02-03 10:40:00,72.23,72.31,72.19,72.25,13000.0,56.4572,56.5197,56.426,56.4728,13000.0
2011-02-03 10:50:00,72.26,72.29,72.25,72.29,5800.0,56.4807,56.5041,56.4728,56.5041,5800.0
2011-02-03 11:00:00,72.27,72.27,72.16,72.16,9800.0,56.4885,56.4885,56.4025,56.4025,9800.0
2011-02-03 11:10:00,72.17,72.24,72.17,72.21,14700.0,56.4103,56.465,56.4103,56.4416,14700.0
2011-02-03 11:20:00,72.21,72.29,72.21,72.28,5200.0,56.4416,56.5041,56.4416,56.4963,5200.0
2011-02-03 11:30:00,72.27,72.43,72.27,72.43,24800.0,56.4885,56.6135,56.4885,56.6135,24800.0
2011-02-03 11:40:00,72.42,72.45,72.39,72.41,11100.0,56.6057,56.6292,56.5823,56.5979,11100.0
2011-02-03 11:50:00,72.42,72.49,72.41,72.48,14900.0,56.6057,56.6604,56.5979,56.6526,14900.0
2011-02-03 12:00:00,72.47,72.5,72.41,72.41,17900.0,56.6448,56.6683,56.5979,56.5979,17900.0
2011-02-03 12:10:00,72.42,72.46,72.42,72.45,2800.0,56.6057,56.637,56.6057,56.6292,2800.0
2011-02-03 12:20:00,72.42,72.45,72.42,72.45,1700.0,56.6057,56.6292,56.6057,56.6292,1700.0
2011-02-03 12:30:00,72.47,72.47,72.42,72.43,3000.0,56.6448,56.6448,56.6057,56.6135,3000.0
2011-02-03 12:40:00,72.43,72.44,72.38,72.39,5100.0,56.6135,56.6214,56.5745,56.5823,5100.0
2011-02-03 12:50:00,72.4,72.47,72.39,72.47,3900.0,56.5901,56.6448,56.5823,56.6448,3900.0
2011-02-03 13:00:00,72.47,72.49,72.45,72.46,6700.0,56.6448,56.6604,56.6292,56.637,6700.0
2011-02-03 13:10:00,72.48,72.48,72.43,72.43,6100.0,56.6526,56.6526,56.6135,56.6135,6100.0
2011-02-03 13:20:00,72.44,72.49,72.44,72.47,4000.0,56.6214,56.6604,56.6214,56.6448,4000.0
2011-02-03 13:30:00,72.47,72.47,72.44,72.44,3600.0,56.6448,56.6448,56.6214,56.6214,3600.0
2011-02-03 13:40:00,72.46,72.46,72.38,72.4,23400.0,56.637,56.637,56.5745,56.5901,23400.0
2011-02-03 13:50:00,72.41,72.47,72.41,72.45,12400.0,56.5979,56.6448,56.5979,56.6292,12400.0
2011-02-03 14:00:00,72.45,72.5,72.42,72.45,17200.0,56.6292,56.6683,56.6057,56.6292,17200.0
2011-02-03 14:10:00,72.46,72.52,72.43,72.51,7900.0,56.637,56.6839,56.6135,56.6761,7900.0
2011-02-03 14:20:00,72.51,72.51,72.49,72.49,3600.0,56.6761,56.6761,56.6604,56.6604,3600.0
2011-02-03 14:30:00,72.49,72.52,72.48,72.51,5900.0,56.6604,56.6839,56.6526,56.6761,5900.0
2011-02-03 14:40:00,72.51,72.52,72.5,72.52,3000.0,56.6761,56.6839,56.6683,56.6839,3000.0
2011-02-03 14:50:00,72.53,72.65,72.53,72.6,9000.0,56.6917,56.7855,56.6917,56.7464,9000.0
2011-02-03 15:00:00,72.63,72.71,72.63,72.7,11800.0,56.7699,56.8324,56.7699,56.8246,11800.0
2011-02-03 15:10:00,72.69,72.72,72.68,72.69,7500.0,56.8168,56.8402,56.809,56.8168,7500.0
2011-02-03 15:20:00,72.7,72.72,72.68,72.71,6500.0,56.8246,56.8402,56.809,56.8324,6500.0
2011-02-03 15:30:00,72.7,72.77,72.69,72.77,6400.0,56.8246,56.8793,56.8168,56.8793,6400.0
2011-02-03 15:40:00,72.76,72.78,72.74,72.74,14100.0,56.8715,56.8871,56.8558,56.8558,14100.0
2011-02-03 15:50:00,72.75,72.78,72.66,72.69,30700.0,56.8637,56.8871,56.7933,56.8168,30700.0
2011-02-04 09:30:00,72.72,72.77,72.63,72.63,82100.0,56.8402,56.8793,56.7699,56.7699,82100.0
2011-02-04 09:40:00,72.63,72.64,72.49,72.57,39600.0,56.7699,56.7777,56.6604,56.723,39600.0
2011-02-04 09:50:00,72.57,72.7,72.57,72.7,20400.0,56.723,56.8246,56.723,56.8246,20400.0
2011-02-04 10:00:00,72.69,72.75,72.69,72.75,1700.0,56.8168,56.8637,56.8168,56.8637,1700.0
2011-02-04 10:10:00,72.75,72.76,72.65,72.65,4200.0,56.8637,56.8715,56.7855,56.7855,4200.0
2011-02-04 10:20:00,72.66,72.8,72.66,72.78,4500.0,56.7933,56.9027,56.7933,56.8871,4500.0
2011-02-04 10:30:00,72.79,72.8,72.7,72.7,2400.0,56.8949,56.9027,56.8246,56.8246,2400.0
2011-02-04 10:40:00,72.69,72.69,72.56,72.6,16200.0,56.8168,56.8168,56.7152,56.7464,16200.0
2011-02-04 10:50:00,72.56,72.58,72.43,72.52,7600.0,56.7152,56.7308,56.6135,56.6839,7600.0
2011-02-04 11:00:00,72.5,72.54,72.4,72.51,6600.0,56.6683,56.6995,56.5901,56.6761,6600.0
2011-02-04 11:10:00,72.52,72.56,72.51,72.54,1800.0,56.6839,56.7152,56.6761,56.6995,1800.0
2011-02-04 11:20:00,72.57,72.62,72.56,72.58,4400.0,56.723,56.7621,56.7152,56.7308,4400.0
2011-02-04 11:30:00,72.59,72.64,72.57,72.64,2900.0,56.7386,56.7777,56.723,56.7777,2900.0
2011-02-04 11:40:00,72.62,72.64,72.57,72.62,1600.0,56.7621,56.7777,56.723,56.7621,1600.0
2011-02-04 11:50:00,72.62,72.62,72.56,72.57,165900.0,56.7621,56.7621,56.7152,56.723,165900.0
2011-02-04 12:00:00,72.57,72.6,72.57,72.58,3700.0,56.723,56.7464,56.723,56.7308,3700.0
2011-02-04 12:10:00,72.58,72.59,72.53,72.57,21800.0,56.7308,56.7386,56.6917,56.723,21800.0
2011-02-04 12:20:00,72.58,72.63,72.58,72.59,4500.0,56.7308,56.7699,56.7308,56.7386,4500.0
2011-02-04 12:30:00,72.62,72.66,72.61,72.66,5900.0,56.7621,56.7933,56.7542,56.7933,5900.0
2011-02-04 12:40:00,72.66,72.67,72.64,72.67,2500.0,56.7933,56.8011,56.7777,56.8011,2500.0
2011-02-04 12:50:00,72.67,72.68,72.67,72.68,1200.0,56.8011,56.809,56.8011,56.809,1200.0
2011-02-04 13:00:00,72.69,72.71,72.67,72.71,4400.0,56.8168,56.8324,56.8011,56.8324,4400.0
2011-02-04 13:10:00,72.72,72.77,72.71,72.76,13100.0,56.8402,56.8793,56.8324,56.8715,13100.0
2011-02-04 13:20:00,72.78,72.79,72.76,72.76,2900.0,56.8871,56.8949,56.8715,56.8715,2900.0
2011-02-04 13:30:00,72.77,72.78,72.74,72.75,15200.0,56.8793,56.8871,56.8558,56.8637,15200.0
2011-02-04 13:40:00,72.76,72.78,72.73,72.77,131100.0,56.8715,56.8871,56.848,56.8793,131100.0
2011-02-04 13:50:00,72.78,72.82,72.78,72.81,10100.0,56.8871,56.9184,56.8871,56.9106,10100.0
2011-02-04 14:00:00,72.8,72.8,72.74,72.75,7600.0,56.9027,56.9027,56.8558,56.8637,7600.0
2011-02-04 14:10:00,72.75,72.78,72.75,72.77,7400.0,56.8637,56.8871,56.8637,56.8793,7400.0
2011-02-04 14:20:00,72.77,72.8,72.74,72.79,7900.0,56.8793,56.9027,56.8558,56.8949,7900.0
2011-02-04 14:30:00,72.78,72.79,72.74,72.75,7500.0,56.8871,56.8949,56.8558,56.8637,7500.0
2011-02-04 14:40:00,72.74,72.75,72.7,72.75,4500.0,56.8558,56.8637,56.8246,56.8637,4500.0
2011-02-04 14:50:00,72.76,72.79,72.76,72.79,4200.0,56.8715,56.8949,56.8715,56.8949,4200.0
2011-02-04 15:00:00,72.8,72.83,72.75,72.79,10400.0,56.9027,56.9262,56.8637,56.8949,10400.0
2011-02-04 15:10:00,72.79,72.83,72.79,72.83,5800.0,56.8949,56.9262,56.8949,56.9262,5800.0
2011-02-04 15:20:00,72.83,72.86,72.8,72.83,7300.0,56.9262,56.9496,56.9027,56.9262,7300.0
2011-02-04 15:30:00,72.83,72.87,72.82,72.82,24400.0,56.9262,56.9575,56.9184,56.9184,24400.0
2011-02-04 15:40:00,72.83,72.92,72.81,72.92,14000.0,56.9262,56.9965,56.9106,56.9965,14000.0
2011-02-04 15:50:00,72.92,72.93,72.85,72.9,87800.0,56.9965,57.0044,56.9418,56.9809,87800.0
2011-02-07 09:30:00,73.07,73.16,73.05,73.15,19900.0,57.1138,57.1841,57.0982,57.1763,19900.0
2011-02-07 09:40:00,73.18,73.29,73.18,73.27,5700.0,57.1998,57.2857,57.1998,57.2701,5700.0
2011-02-07 09:50:00,73.25,73.25,73.2,73.22,2800.0,57.2545,57.2545,57.2154,57.231,2800.0
2011-02-07 10:00:00,73.26,73.31,73.26,73.29,3500.0,57.2623,57.3014,57.2623,57.2857,3500.0
2011-02-07 10:10:00,73.31,73.36,73.29,73.34,7000.0,57.3014,57.3405,57.2857,57.3248,7000.0
2011-02-07 10:20:00,73.37,73.47,73.37,73.44,12000.0,57.3483,57.4264,57.3483,57.403,12000.0
2011-02-07 10:30:00,73.42,73.51,73.42,73.51,8000.0,57.3874,57.4577,57.3874,57.4577,8000.0
2011-02-07 10:40:00,73.51,73.52,73.48,73.52,4000.0,57.4577,57.4655,57.4343,57.4655,4000.0
2011-02-07 10:50:00,73.52,73.55,73.48,73.51,8800.0,57.4655,57.489,57.4343,57.4577,8800.0
2011-02-07 11:00:00,73.51,73.58,73.51,73.52,5600.0,57.4577,57.5124,57.4577,57.4655,5600.0
2011-02-07 11:10:00,73.53,73.55,73.46,73.47,219900.0,57.4733,57.489,57.4186,57.4264,219900.0
2011-02-07 11:20:00,73.47,73.49,73.46,73.49,154700.0,57.4264,57.4421,57.4186,57.4421,154700.0
2011-02-07 11:30:00,73.5,73.55,73.48,73.54,169400.0,57.4499,57.489,57.4343,57.4812,169400.0
2011-02-07 11:40:00,73.55,73.58,73.51,73.52,22500.0,57.489,57.5124,57.4577,57.4655,22500.0
2011-02-07 11:50:00,73.53,73.53,73.49,73.5,10900.0,57.4733,57.4733,57.4421,57.4499,10900.0
2011-02-07 12:00:00,73.49,73.5,73.46,73.47,8000.0,57.4421,57.4499,57.4186,57.4264,8000.0
2011-02-07 12:10:00,73.46,73.48,73.46,73.48,3300.0,57.4186,57.4343,57.4186,57.4343,3300.0
2011-02-07 12:20:00,73.46,73.46,73.43,73.44,5400.0,57.4186,57.4186,57.3952,57.403,5400.0
2011-02-07 12:30:00,73.45,73.47,73.44,73.47,73700.0,57.4108,57.4264,57.403,57.4264,73700.0
2011-02-07 12:40:00,73.48,73.51,73.47,73.5,2300.0,57.4343,57.4577,57.4264,57.4499,2300.0
2011-02-07 12:50:00,73.51,73.51,73.45,73.45,8300.0,57.4577,57.4577,57.4108,57.4108,8300.0
2011-02-07 13:00:00,73.46,73.49,73.46,73.49,3800.0,57.4186,57.4421,57.4186,57.4421,3800.0
2011-02-07 13:10:00,73.5,73.52,73.49,73.49,6800.0,57.4499,57.4655,57.4421,57.4421,6800.0
2011-02-07 13:20:00,73.51,73.52,73.49,73.51,5400.0,57.4577,57.4655,57.4421,57.4577,5400.0
2011-02-07 13:30:00,73.51,73.51,73.45,73.45,7700.0,57.4577,57.4577,57.4108,57.4108,7700.0
2011-02-07 13:40:00,73.46,73.49,73.45,73.47,4400.0,57.4186,57.4421,57.4108,57.4264,4400.0
2011-02-07 13:50:00,73.46,73.51,73.46,73.49,4900.0,57.4186,57.4577,57.4186,57.4421,4900.0
2011-02-07 14:00:00,73.5,73.51,73.43,73.45,71200.0,57.4499,57.4577,57.3952,57.4108,71200.0
2011-02-07 14:10:00,73.44,73.45,73.41,73.45,8100.0,57.403,57.4108,57.3795,57.4108,8100.0
2011-02-07 14:20:00,73.45,73.46,73.42,73.42,1900.0,57.4108,57.4186,57.3874,57.3874,1900.0
2011-02-07 14:30:00,73.41,73.42,73.4,73.4,3200.0,57.3795,57.3874,57.3717,57.3717,3200.0
2011-02-07 14:40:00,73.39,73.43,73.38,73.4,6800.0,57.3639,57.3952,57.3561,57.3717,6800.0
2011-02-07 14:50:00,73.4,73.4,73.28,73.34,72700.0,57.3717,57.3717,57.2779,57.3248,72700.0
2011-02-07 15:00:00,73.31,73.38,73.31,73.37,6800.0,57.3014,57.3561,57.3014,57.3483,6800.0
2011-02-07 15:10:00,73.34,73.34,73.24,73.24,12600.0,57.3248,57.3248,57.2467,57.2467,12600.0
2011-02-07 15:20:00,73.27,73.32,73.23,73.3,6200.0,57.2701,57.3092,57.2388,57.2936,6200.0
2011-02-07 15:30:00,73.3,73.35,73.28,73.32,205000.0,57.2936,57.3326,57.2779,57.3092,205000.0
2011-02-07 15:40:00,73.34,73.42,73.32,73.42,62400.0,57.3248,57.3874,57.3092,57.3874,62400.0
2011-02-07 15:50:00,73.42,73.43,73.34,73.37,164000.0,57.3874,57.3952,57.3248,57.3483,164000.0
2011-02-08 09:30:00,73.4,73.41,73.3,73.3,82300.0,57.3717,57.3795,57.2936,57.2936,82300.0
2011-02-08 09:40:00,73.3,73.31,73.22,73.31,14000.0,57.2936,57.3014,57.231,57.3014,14000.0
2011-02-08 09:50:00,73.31,73.39,73.3,73.39,1900.0,57.3014,57.3639,57.2936,57.3639,1900.0
2011-02-08 10:00:00,73.41,73.43,73.39,73.41,49400.0,57.3795,57.3952,57.3639,57.3795,49400.0
2011-02-08 10:10:00,73.42,73.47,73.39,73.46,15200.0,57.3874,57.4264,57.3639,57.4186,15200.0
2011-02-08 10:20:00,73.46,73.55,73.46,73.52,15300.0,57.4186,57.489,57.4186,57.4655,15300.0
2011-02-08 10:30:00,73.5,73.51,73.43,73.43,87100.0,57.4499,57.4577,57.3952,57.3952,87100.0
2011-02-08 10:40:00,73.42,73.5,73.42,73.48,6800.0,57.3874,57.4499,57.3874,57.4343,6800.0
2011-02-08 10:50:00,73.49,73.51,73.42,73.45,8100.0,57.4421,57.4577,57.3874,57.4108,8100.0
2011-02-08 11:00:00,73.46,73.46,73.35,73.39,34200.0,57.4186,57.4186,57.3326,57.3639,34200.0
2011-02-08 11:10:00,73.4,73.47,73.39,73.43,6000.0,57.3717,57.4264,57.3639,57.3952,6000.0
2011-02-08 11:20:00,73.44,73.47,73.42,73.45,5400.0,57.403,57.4264,57.3874,57.4108,5400.0
2011-02-08 11:30:00,73.45,73.54,73.45,73.51,44800.0,57.4108,57.4812,57.4108,57.4577,44800.0
2011-02-08 11:40:00,73.52,73.55,73.51,73.54,19600.0,57.4655,57.489,57.4577,57.4812,19600.0
2011-02-08 11:50:00,73.55,73.56,73.52,73.54,51800.0,57.489,57.4968,57.4655,57.4812,51800.0
2011-02-08 12:00:00,73.54,73.57,73.5,73.52,73800.0,57.4812,57.5046,57.4499,57.4655,73800.0
2011-02-08 12:10:00,73.52,73.56,73.51,73.54,18700.0,57.4655,57.4968,57.4577,57.4812,18700.0
2011-02-08 12:20:00,73.54,73.56,73.53,73.56,17300.0,57.4812,57.4968,57.4733,57.4968,17300.0
2011-02-08 12:30:00,73.56,73.61,73.56,73.58,11700.0,57.4968,57.5359,57.4968,57.5124,11700.0
2011-02-08 12:40:00,73.57,73.59,73.55,73.56,6900.0,57.5046,57.5202,57.489,57.4968,6900.0
2011-02-08 12:50:00,73.57,73.59,73.53,73.55,12600.0,57.5046,57.5202,57.4733,57.489,12600.0
2011-02-08 13:00:00,73.54,73.55,73.52,73.52,11200.0,57.4812,57.489,57.4655,57.4655,11200.0
2011-02-08 13:10:00,73.52,73.54,73.5,73.5,17700.0,57.4655,57.4812,57.4499,57.4499,17700.0
2011-02-08 13:20:00,73.51,73.53,73.46,73.46,4500.0,57.4577,57.4733,57.4186,57.4186,4500.0
2011-02-08 13:30:00,73.48,73.5,73.44,73.46,9500.0,57.4343,57.4499,57.403,57.4186,9500.0
2011-02-08 13:40:00,73.48,73.49,73.46,73.49,13600.0,57.4343,57.4421,57.4186,57.4421,13600.0
2011-02-08 13:50:00,73.49,73.5,73.47,73.48,3600.0,57.4421,57.4499,57.4264,57.4343,3600.0
2011-02-08 14:00:00,73.48,73.54,73.48,73.53,66900.0,57.4343,57.4812,57.4343,57.4733,66900.0
2011-02-08 14:10:00,73.52,73.54,73.52,73.52,6600.0,57.4655,57.4812,57.4655,57.4655,6600.0
2011-02-08 14:20:00,73.53,73.57,73.52,73.57,41500.0,57.4733,57.5046,57.4655,57.5046,41500.0
2011-02-08 14:30:00,73.58,73.62,73.58,73.61,29200.0,57.5124,57.5437,57.5124,57.5359,29200.0
2011-02-08 14:40:00,73.61,73.62,73.59,73.61,89000.0,57.5359,57.5437,57.5202,57.5359,89000.0
2011-02-08 14:50:00,73.6,73.6,73.52,73.54,38200.0,57.5281,57.5281,57.4655,57.4812,38200.0
2011-02-08 15:00:00,73.55,73.62,73.54,73.62,21600.0,57.489,57.5437,57.4812,57.5437,21600.0
2011-02-08 15:10:00,73.65,73.65,73.6,73.62,23700.0,57.5671,57.5671,57.5281,57.5437,23700.0
2011-02-08 15:20:00,73.61,73.63,73.6,73.6,103400.0,57.5359,57.5515,57.5281,57.5281,103400.0
2011-02-08 15:30:00,73.61,73.67,73.6,73.65,311100.0,57.5359,57.5828,57.5281,57.5671,311100.0
2011-02-08 15:40:00,73.64,73.69,73.64,73.69,109700.0,57.5593,57.5984,57.5593,57.5984,109700.0
2011-02-08 15:50:00,73.69,73.73,73.67,73.71,222800.0,57.5984,57.6297,57.5828,57.614,222800.0
2011-02-09 09:30:00,73.53,73.59,73.5,73.56,139800.0,57.4733,57.5202,57.4499,57.4968,139800.0
2011-02-09 09:40:00,73.56,73.57,73.46,73.47,47100.0,57.4968,57.5046,57.4186,57.4264,47100.0
2011-02-09 09:50:00,73.47,73.55,73.46,73.55,39100.0,57.4264,57.489,57.4186,57.489,39100.0
2011-02-09 10:00:00,73.54,73.65,73.54,73.62,17700.0,57.4812,57.5671,57.4812,57.5437,17700.0
2011-02-09 10:10:00,73.62,73.62,73.53,73.55,86200.0,57.5437,57.5437,57.4733,57.489,86200.0
2011-02-09 10:20:00,73.56,73.61,73.55,73.59,17400.0,57.4968,57.5359,57.489,57.5202,17400.0
2011-02-09 10:30:00,73.58,73.63,73.58,73.63,16100.0,57.5124,57.5515,57.5124,57.5515,16100.0
2011-02-09 10:40:00,73.65,73.7,73.65,73.69,21400.0,57.5671,57.6062,57.5671,57.5984,21400.0
2011-02-09 10:50:00,73.7,73.72,73.63,73.63,14600.0,57.6062,57.6218,57.5515,57.5515,14600.0
2011-02-09 11:00:00,73.63,73.64,73.62,73.62,9000.0,57.5515,57.5593,57.5437,57.5437,9000.0
2011-02-09 11:10:00,73.64,73.64,73.42,73.44,29500.0,57.5593,57.5593,57.3874,57.403,29500.0
2011-02-09 11:20:00,73.44,73.47,73.32,73.34,37800.0,57.403,57.4264,57.3092,57.3248,37800.0
2011-02-09 11:30:00,73.33,73.39,73.33,73.38,21800.0,57.317,57.3639,57.317,57.3561,21800.0
2011-02-09 11:40:00,73.37,73.42,73.37,73.41,8300.0,57.3483,57.3874,57.3483,57.3795,8300.0
2011-02-09 11:50:00,73.39,73.43,73.34,73.34,8700.0,57.3639,57.3952,57.3248,57.3248,8700.0
2011-02-09 12:00:00,73.33,73.38,73.3,73.38,7200.0,57.317,57.3561,57.2936,57.3561,7200.0
2011-02-09 12:10:00,73.38,73.38,73.32,73.33,3900.0,57.3561,57.3561,57.3092,57.317,3900.0
2011-02-09 12:20:00,73.33,73.38,73.3,73.37,5700.0,57.317,57.3561,57.2936,57.3483,5700.0
2011-02-09 12:30:00,73.39,73.45,73.37,73.44,11800.0,57.3639,57.4108,57.3483,57.403,11800.0
2011-02-09 12:40:00,73.44,73.46,73.43,73.44,11200.0,57.403,57.4186,57.3952,57.403,11200.0
2011-02-09 12:50:00,73.45,73.45,73.39,73.39,5000.0,57.4108,57.4108,57.3639,57.3639,5000.0
2011-02-09 13:00:00,73.39,73.5,73.37,73.5,7800.0,57.3639,57.4499,57.3483,57.4499,7800.0
2011-02-09 13:10:00,73.49,73.51,73.48,73.51,16000.0,57.4421,57.4577,57.4343,57.4577,16000.0
2011-02-09 13:20:00,73.52,73.54,73.51,73.53,5500.0,57.4655,57.4812,57.4577,57.4733,5500.0
2011-02-09 13:30:00,73.54,73.55,73.52,73.53,5300.0,57.4812,57.489,57.4655,57.4733,5300.0
2011-02-09 13:40:00,73.53,73.53,73.46,73.46,6200.0,57.4733,57.4733,57.4186,57.4186,6200.0
2011-02-09 13:50:00,73.46,73.49,73.44,73.44,7500.0,57.4186,57.4421,57.403,57.403,7500.0
2011-02-09 14:00:00,73.4,73.41,73.33,73.34,26200.0,57.3717,57.3795,57.317,57.3248,26200.0
2011-02-09 14:10:00,73.34,73.37,73.32,73.32,6500.0,57.3248,57.3483,57.3092,57.3092,6500.0
2011-02-09 14:20:00,73.33,73.34,73.25,73.33,14800.0,57.317,57.3248,57.2545,57.317,14800.0
2011-02-09 14:30:00,73.32,73.34,73.22,73.22,11700.0,57.3092,57.3248,57.231,57.231,11700.0
2011-02-09 14:40:00,73.22,73.27,73.19,73.22,15500.0,57.231,57.2701,57.2076,57.231,15500.0
2011-02-09 14:50:00,73.22,73.27,73.17,73.23,22000.0,57.231,57.2701,57.192,57.2388,22000.0
2011-02-09 15:00:00,73.23,73.31,73.23,73.29,16200.0,57.2388,57.3014,57.2388,57.2857,16200.0
2011-02-09 15:10:00,73.27,73.38,73.27,73.34,17400.0,57.2701,57.3561,57.2701,57.3248,17400.0
2011-02-09 15:20:00,73.35,73.39,73.35,73.38,4800.0,57.3326,57.3639,57.3326,57.3561,4800.0
2011-02-09 15:30:00,73.4,73.4,73.36,73.37,75600.0,57.3717,57.3717,57.3405,57.3483,75600.0
2011-02-09 15:40:00,73.38,73.42,73.37,73.38,15000.0,57.3561,57.3874,57.3483,57.3561,15000.0
2011-02-09 15:50:00,73.38,73.51,73.37,73.51,82700.0,57.3561,57.4577,57.3483,57.4577,82700.0
2011-02-10 09:30:00,73.13,73.28,73.13,73.27,8700.0,57.1607,57.2779,57.1607,57.2701,8700.0
2011-02-10 09:40:00,73.28,73.28,73.0,73.03,92000.0,57.2779,57.2779,57.0591,57.0825,92000.0
2011-02-10 09:50:00,73.02,73.11,73.01,73.1,16600.0,57.0747,57.1451,57.0669,57.1372,16600.0
2011-02-10 10:00:00,73.11,73.25,73.0,73.2,201900.0,57.1451,57.2545,57.0591,57.2154,201900.0
2011-02-10 10:10:00,73.22,73.4,73.22,73.4,9600.0,57.231,57.3717,57.231,57.3717,9600.0
2011-02-10 10:20:00,73.36,73.38,73.29,73.36,9600.0,57.3405,57.3561,57.2857,57.3405,9600.0
2011-02-10 10:30:00,73.37,73.46,73.3,73.37,9100.0,57.3483,57.4186,57.2936,57.3483,9100.0
2011-02-10 10:40:00,73.37,73.43,73.33,73.4,8000.0,57.3483,57.3952,57.317,57.3717,8000.0
2011-02-10 10:50:00,73.39,73.39,73.31,73.31,6900.0,57.3639,57.3639,57.3014,57.3014,6900.0
2011-02-10 11:00:00,73.31,73.38,73.3,73.34,4900.0,57.3014,57.3561,57.2936,57.3248,4900.0
2011-02-10 11:10:00,73.33,73.43,73.31,73.33,5800.0,57.317,57.3952,57.3014,57.317,5800.0
2011-02-10 11:20:00,73.37,73.49,73.37,73.48,9800.0,57.3483,57.4421,57.3483,57.4343,9800.0
2011-02-10 11:30:00,73.49,73.56,73.49,73.53,8100.0,57.4421,57.4968,57.4421,57.4733,8100.0
2011-02-10 11:40:00,73.54,73.55,73.49,73.52,10900.0,57.4812,57.489,57.4421,57.4655,10900.0
2011-02-10 11:50:00,73.53,73.55,73.47,73.51,5900.0,57.4733,57.489,57.4264,57.4577,5900.0
2011-02-10 12:00:00,73.51,73.51,73.47,73.5,7500.0,57.4577,57.4577,57.4264,57.4499,7500.0
2011-02-10 12:10:00,73.49,73.51,73.43,73.44,4200.0,57.4421,57.4577,57.3952,57.403,4200.0
2011-02-10 12:20:00,73.46,73.5,73.46,73.5,5400.0,57.4186,57.4499,57.4186,57.4499,5400.0
2011-02-10 12:30:00,73.5,73.54,73.44,73.44,14900.0,57.4499,57.4812,57.403,57.403,14900.0
2011-02-10 12:40:00,73.45,73.48,73.44,73.45,14400.0,57.4108,57.4343,57.403,57.4108,14400.0
2011-02-10 12:50:00,73.45,73.46,73.41,73.41,11300.0,57.4108,57.4186,57.3795,57.3795,11300.0
2011-02-10 13:00:00,73.41,73.42,73.38,73.4,9100.0,57.3795,57.3874,57.3561,57.3717,9100.0
2011-02-10 13:10:00,73.41,73.46,73.4,73.46,4900.0,57.3795,57.4186,57.3717,57.4186,4900.0
2011-02-10 13:20:00,73.47,73.47,73.38,73.38,10700.0,57.4264,57.4264,57.3561,57.3561,10700.0
2011-02-10 13:30:00,73.37,73.41,73.35,73.38,7700.0,57.3483,57.3795,57.3326,57.3561,7700.0
2011-02-10 13:40:00,73.37,73.43,73.34,73.41,47900.0,57.3483,57.3952,57.3248,57.3795,47900.0
2011-02-10 13:50:00,73.41,73.44,73.39,73.41,8900.0,57.3795,57.403,57.3639,57.3795,8900.0
2011-02-10 14:00:00,73.4,73.47,73.37,73.46,11200.0,57.3717,57.4264,57.3483,57.4186,11200.0
2011-02-10 14:10:00,73.48,73.49,73.45,73.45,8900.0,57.4343,57.4421,57.4108,57.4108,8900.0
2011-02-10 14:20:00,73.43,73.51,73.43,73.5,16200.0,57.3952,57.4577,57.3952,57.4499,16200.0
2011-02-10 14:30:00,73.49,73.54,73.49,73.52,35300.0,57.4421,57.4812,57.4421,57.4655,35300.0
2011-02-10 14:40:00,73.51,73.53,73.5,73.51,8200.0,57.4577,57.4733,57.4499,57.4577,8200.0
2011-02-10 14:50:00,73.51,73.51,73.41,73.41,12800.0,57.4577,57.4577,57.3795,57.3795,12800.0
2011-02-10 15:00:00,73.41,73.45,73.4,73.41,44800.0,57.3795,57.4108,57.3717,57.3795,44800.0
2011-02-10 15:10:00,73.4,73.46,73.38,73.42,19700.0,57.3717,57.4186,57.3561,57.3874,19700.0
2011-02-10 15:20:00,73.42,73.52,73.41,73.51,11500.0,57.3874,57.4655,57.3795,57.4577,11500.0
2011-02-10 15:30:00,73.52,73.54,73.48,73.53,7300.0,57.4655,57.4812,57.4343,57.4733,7300.0
2011-02-10 15:40:00,73.53,73.65,73.49,73.63,24400.0,57.4733,57.5671,57.4421,57.5515,24400.0
2011-02-10 15:50:00,73.63,73.63,73.38,73.59,90300.0,57.5515,57.5515,57.3561,57.5202,90300.0
2011-02-11 09:30:00,73.34,73.4,73.31,73.37,16600.0,57.3248,57.3717,57.3014,57.3483,16600.0
2011-02-11 09:40:00,73.37,73.42,73.29,73.35,18000.0,57.3483,57.3874,57.2857,57.3326,18000.0
2011-02-11 09:50:00,73.41,73.49,73.41,73.49,8800.0,57.3795,57.4421,57.3795,57.4421,8800.0
2011-02-11 10:00:00,73.49,73.55,73.46,73.54,2900.0,57.4421,57.489,57.4186,57.4812,2900.0
2011-02-11 10:10:00,73.55,73.56,73.48,73.5,10700.0,57.489,57.4968,57.4343,57.4499,10700.0
2011-02-11 10:20:00,73.5,73.58,73.47,73.58,8600.0,57.4499,57.5124,57.4264,57.5124,8600.0
2011-02-11 10:30:00,73.59,73.62,73.57,73.6,3100.0,57.5202,57.5437,57.5046,57.5281,3100.0
2011-02-11 10:40:00,73.62,73.7,73.59,73.7,2000.0,57.5437,57.6062,57.5202,57.6062,2000.0
2011-02-11 10:50:00,73.71,73.83,73.69,73.83,18100.0,57.614,57.7078,57.5984,57.7078,18100.0
2011-02-11 11:00:00,73.83,74.01,73.79,73.89,33500.0,57.7078,57.8485,57.6766,57.7547,33500.0
2011-02-11 11:10:00,73.9,73.9,73.78,73.83,36400.0,57.7625,57.7625,57.6687,57.7078,36400.0
2011-02-11 11:20:00,73.83,73.93,73.82,73.88,11300.0,57.7078,57.786,57.7,57.7469,11300.0
2011-02-11 11:30:00,73.88,73.9,73.8,73.82,17200.0,57.7469,57.7625,57.6844,57.7,17200.0
2011-02-11 11:40:00,73.82,73.87,73.81,73.84,7500.0,57.7,57.7391,57.6922,57.7156,7500.0
2011-02-11 11:50:00,73.85,73.88,73.82,73.86,7900.0,57.7235,57.7469,57.7,57.7313,7900.0
2011-02-11 12:00:00,73.86,73.87,73.82,73.85,12000.0,57.7313,57.7391,57.7,57.7235,12000.0
2011-02-11 12:10:00,73.83,73.84,73.69,73.71,17700.0,57.7078,57.7156,57.5984,57.614,17700.0
2011-02-11 12:20:00,73.7,73.77,73.69,73.72,8300.0,57.6062,57.6609,57.5984,57.6218,8300.0
2011-02-11 12:30:00,73.73,73.8,73.73,73.78,8900.0,57.6297,57.6844,57.6297,57.6687,8900.0
2011-02-11 12:40:00,73.78,73.85,73.78,73.84,10600.0,57.6687,57.7235,57.6687,57.7156,10600.0
2011-02-11 12:50:00,73.83,73.87,73.83,73.85,30500.0,57.7078,57.7391,57.7078,57.7235,30500.0
2011-02-11 13:00:00,73.85,73.91,73.83,73.91,6300.0,57.7235,57.7704,57.7078,57.7704,6300.0
2011-02-11 13:10:00,73.9,73.94,73.88,73.91,36700.0,57.7625,57.7938,57.7469,57.7704,36700.0
2011-02-11 13:20:00,73.89,73.9,73.85,73.87,8600.0,57.7547,57.7625,57.7235,57.7391,8600.0
2011-02-11 13:30:00,73.87,73.9,73.86,73.88,4500.0,57.7391,57.7625,57.7313,57.7469,4500.0
2011-02-11 13:40:00,73.88,73.89,73.86,73.88,13700.0,57.7469,57.7547,57.7313,57.7469,13700.0
2011-02-11 13:50:00,73.88,73.93,73.88,73.9,3400.0,57.7469,57.786,57.7469,57.7625,3400.0
2011-02-11 14:00:00,73.93,73.97,73.92,73.96,10200.0,57.786,57.8173,57.7782,57.8094,10200.0
2011-02-11 14:10:00,73.98,73.98,73.95,73.95,8400.0,57.8251,57.8251,57.8016,57.8016,8400.0
2011-02-11 14:20:00,73.96,74.0,73.96,73.99,12400.0,57.8094,57.8407,57.8094,57.8329,12400.0
2011-02-11 14:30:00,74.0,74.07,73.99,74.06,12400.0,57.8407,57.8954,57.8329,57.8876,12400.0
2011-02-11 14:40:00,74.06,74.11,74.06,74.09,23800.0,57.8876,57.9267,57.8876,57.9111,23800.0
2011-02-11 14:50:00,74.08,74.09,74.04,74.04,6400.0,57.9032,57.9111,57.872,57.872,6400.0
2011-02-11 15:00:00,74.05,74.08,74.04,74.05,7000.0,57.8798,57.9032,57.872,57.8798,7000.0
2011-02-11 15:10:00,74.08,74.1,74.07,74.07,9400.0,57.9032,57.9189,57.8954,57.8954,9400.0
2011-02-11 15:20:00,74.08,74.12,74.07,74.07,8300.0,57.9032,57.9345,57.8954,57.8954,8300.0
2011-02-11 15:30:00,74.07,74.09,74.01,74.04,24100.0,57.8954,57.9111,57.8485,57.872,24100.0
2011-02-11 15:40:00,74.04,74.08,74.0,74.02,43400.0,57.872,57.9032,57.8407,57.8563,43400.0
2011-02-11 15:50:00,74.02,74.05,73.97,74.05,21700.0,57.8563,57.8798,57.8173,57.8798,21700.0
2011-02-14 09:30:00,74.01,74.07,73.98,74.05,18300.0,57.8485,57.8954,57.8251,57.8798,18300.0
2011-02-14 09:40:00,74.07,74.09,73.98,74.08,17400.0,57.8954,57.9111,57.8251,57.9032,17400.0
2011-02-14 09:50:00,74.07,74.1,74.04,74.04,25000.0,57.8954,57.9189,57.872,57.872,25000.0
2011-02-14 10:00:00,74.04,74.13,74.03,74.07,19800.0,57.872,57.9423,57.8642,57.8954,19800.0
2011-02-14 10:10:00,74.07,74.13,74.04,74.13,10900.0,57.8954,57.9423,57.872,57.9423,10900.0
2011-02-14 10:20:00,74.15,74.16,74.11,74.11,12500.0,57.9579,57.9658,57.9267,57.9267,12500.0
2011-02-14 10:30:00,74.11,74.13,74.09,74.09,14600.0,57.9267,57.9423,57.9111,57.9111,14600.0
2011-02-14 10:40:00,74.1,74.1,73.95,73.96,25100.0,57.9189,57.9189,57.8016,57.8094,25100.0
2011-02-14 10:50:00,73.96,74.0,73.95,74.0,14300.0,57.8094,57.8407,57.8016,57.8407,14300.0
2011-02-14 11:00:00,74.0,74.05,73.97,74.04,13000.0,57.8407,57.8798,57.8173,57.872,13000.0
2011-02-14 11:10:00,74.03,74.09,74.02,74.09,7700.0,57.8642,57.9111,57.8563,57.9111,7700.0
2011-02-14 11:20:00,74.09,74.11,74.07,74.08,10700.0,57.9111,57.9267,57.8954,57.9032,10700.0
2011-02-14 11:30:00,74.07,74.12,74.07,74.09,12400.0,57.8954,57.9345,57.8954,57.9111,12400.0
2011-02-14 11:40:00,74.1,74.12,74.08,74.09,9300.0,57.9189,57.9345,57.9032,57.9111,9300.0
2011-02-14 11:50:00,74.09,74.13,74.08,74.12,9400.0,57.9111,57.9423,57.9032,57.9345,9400.0
2011-02-14 12:00:00,74.14,74.15,74.11,74.12,12300.0,57.9501,57.9579,57.9267,57.9345,12300.0
2011-02-14 12:10:00,74.12,74.15,74.12,74.15,16900.0,57.9345,57.9579,57.9345,57.9579,16900.0
2011-02-14 12:20:00,74.16,74.2,74.16,74.17,23300.0,57.9658,57.997,57.9658,57.9736,23300.0
2011-02-14 12:30:00,74.18,74.19,74.16,74.17,14700.0,57.9814,57.9892,57.9658,57.9736,14700.0
2011-02-14 12:40:00,74.16,74.2,74.15,74.16,15900.0,57.9658,57.997,57.9579,57.9658,15900.0
2011-02-14 12:50:00,74.15,74.19,74.15,74.17,12500.0,57.9579,57.9892,57.9579,57.9736,12500.0
2011-02-14 13:00:00,74.18,74.18,74.13,74.13,12200.0,57.9814,57.9814,57.9423,57.9423,12200.0
2011-02-14 13:10:00,74.13,74.18,74.13,74.17,14800.0,57.9423,57.9814,57.9423,57.9736,14800.0
2011-02-14 13:20:00,74.19,74.21,74.15,74.17,15300.0,57.9892,58.0048,57.9579,57.9736,15300.0
2011-02-14 13:30:00,74.16,74.2,74.16,74.2,6100.0,57.9658,57.997,57.9658,57.997,6100.0
2011-02-14 13:40:00,74.19,74.2,74.15,74.17,23200.0,57.9892,57.997,57.9579,57.9736,23200.0
2011-02-14 13:50:00,74.17,74.2,74.17,74.18,10400.0,57.9736,57.997,57.9736,57.9814,10400.0
2011-02-14 14:00:00,74.17,74.19,74.15,74.19,13700.0,57.9736,57.9892,57.9579,57.9892,13700.0
2011-02-14 14:10:00,74.18,74.19,74.14,74.16,20600.0,57.9814,57.9892,57.9501,57.9658,20600.0
2011-02-14 14:20:00,74.17,74.18,74.14,74.17,30900.0,57.9736,57.9814,57.9501,57.9736,30900.0
2011-02-14 14:30:00,74.18,74.18,74.14,74.16,8600.0,57.9814,57.9814,57.9501,57.9658,8600.0
2011-02-14 14:40:00,74.17,74.23,74.17,74.23,8400.0,57.9736,58.0205,57.9736,58.0205,8400.0
2011-02-14 14:50:00,74.22,74.23,74.2,74.23,15700.0,58.0127,58.0205,57.997,58.0205,15700.0
2011-02-14 15:00:00,74.23,74.25,74.18,74.18,46700.0,58.0205,58.0361,57.9814,57.9814,46700.0
2011-02-14 15:10:00,74.18,74.23,74.17,74.23,7700.0,57.9814,58.0205,57.9736,58.0205,7700.0
2011-02-14 15:20:00,74.22,74.25,74.18,74.18,19700.0,58.0127,58.0361,57.9814,57.9814,19700.0
2011-02-14 15:30:00,74.18,74.22,74.18,74.18,22700.0,57.9814,58.0127,57.9814,57.9814,22700.0
2011-02-14 15:40:00,74.18,74.29,74.18,74.27,21100.0,57.9814,58.0674,57.9814,58.0517,21100.0
2011-02-14 15:50:00,74.28,74.29,74.22,74.26,54100.0,58.0596,58.0674,58.0127,58.0439,54100.0
2011-02-15 09:30:00,73.98,74.06,73.93,73.93,15000.0,57.8251,57.8876,57.786,57.786,15000.0
2011-02-15 09:40:00,73.96,74.09,73.96,74.07,19200.0,57.8094,57.9111,57.8094,57.8954,19200.0
2011-02-15 09:50:00,74.06,74.12,74.04,74.09,11000.0,57.8876,57.9345,57.872,57.9111,11000.0
2011-02-15 10:00:00,74.12,74.12,73.94,73.95,11000.0,57.9345,57.9345,57.7938,57.8016,11000.0
2011-02-15 10:10:00,73.96,73.96,73.88,73.9,17300.0,57.8094,57.8094,57.7469,57.7625,17300.0
2011-02-15 10:20:00,73.91,73.91,73.82,73.82,9300.0,57.7704,57.7704,57.7,57.7,9300.0
2011-02-15 10:30:00,73.82,73.92,73.82,73.92,17300.0,57.7,57.7782,57.7,57.7782,17300.0
2011-02-15 10:40:00,73.93,73.94,73.89,73.9,4100.0,57.786,57.7938,57.7547,57.7625,4100.0
2011-02-15 10:50:00,73.89,74.0,73.88,73.95,9500.0,57.7547,57.8407,57.7469,57.8016,9500.0
2011-02-15 11:00:00,73.97,74.04,73.95,74.04,9200.0,57.8173,57.872,57.8016,57.872,9200.0
2011-02-15 11:10:00,74.03,74.06,74.01,74.02,10700.0,57.8642,57.8876,57.8485,57.8563,10700.0
2011-02-15 11:20:00,74.02,74.06,74.02,74.05,2400.0,57.8563,57.8876,57.8563,57.8798,2400.0
2011-02-15 11:30:00,74.06,74.06,74.02,74.02,9900.0,57.8876,57.8876,57.8563,57.8563,9900.0
2011-02-15 11:40:00,74.02,74.02,73.93,73.94,7500.0,57.8563,57.8563,57.786,57.7938,7500.0
2011-02-15 11:50:00,73.97,73.99,73.96,73.96,3500.0,57.8173,57.8329,57.8094,57.8094,3500.0
2011-02-15 12:00:00,73.95,74.0,73.92,74.0,10300.0,57.8016,57.8407,57.7782,57.8407,10300.0
2011-02-15 12:10:00,74.0,74.03,73.99,74.02,11800.0,57.8407,57.8642,57.8329,57.8563,11800.0
2011-02-15 12:20:00,74.01,74.06,74.01,74.06,3300.0,57.8485,57.8876,57.8485,57.8876,3300.0
2011-02-15 12:30:00,74.05,74.09,74.05,74.09,2100.0,57.8798,57.9111,57.8798,57.9111,2100.0
2011-02-15 12:40:00,74.1,74.1,74.08,74.08,2000.0,57.9189,57.9189,57.9032,57.9032,2000.0
2011-02-15 12:50:00,74.08,74.09,74.05,74.06,3300.0,57.9032,57.9111,57.8798,57.8876,3300.0
2011-02-15 13:00:00,74.06,74.06,74.03,74.04,17700.0,57.8876,57.8876,57.8642,57.872,17700.0
2011-02-15 13:10:00,74.03,74.09,74.01,74.01,9600.0,57.8642,57.9111,57.8485,57.8485,9600.0
2011-02-15 13:20:00,74.01,74.04,74.01,74.04,7700.0,57.8485,57.872,57.8485,57.872,7700.0
2011-02-15 13:30:00,74.02,74.07,74.02,74.07,7600.0,57.8563,57.8954,57.8563,57.8954,7600.0
2011-02-15 13:40:00,74.06,74.1,74.06,74.09,127100.0,57.8876,57.9189,57.8876,57.9111,127100.0
2011-02-15 13:50:00,74.09,74.09,74.0,74.02,122000.0,57.9111,57.9111,57.8407,57.8563,122000.0
2011-02-15 14:00:00,74.02,74.02,73.92,73.95,23900.0,57.8563,57.8563,57.7782,57.8016,23900.0
2011-02-15 14:10:00,73.95,73.95,73.9,73.94,15500.0,57.8016,57.8016,57.7625,57.7938,15500.0
2011-02-15 14:20:00,73.94,73.94,73.83,73.84,11500.0,57.7938,57.7938,57.7078,57.7156,11500.0
2011-02-15 14:30:00,73.83,73.91,73.82,73.88,6900.0,57.7078,57.7704,57.7,57.7469,6900.0
2011-02-15 14:40:00,73.9,73.95,73.9,73.93,6900.0,57.7625,57.8016,57.7625,57.786,6900.0
2011-02-15 14:50:00,73.93,73.98,73.93,73.94,44100.0,57.786,57.8251,57.786,57.7938,44100.0
2011-02-15 15:00:00,73.94,74.01,73.94,74.0,12400.0,57.7938,57.8485,57.7938,57.8407,12400.0
2011-02-15 15:10:00,74.0,74.02,73.97,73.98,17000.0,57.8407,57.8563,57.8173,57.8251,17000.0
2011-02-15 15:20:00,73.98,73.98,73.93,73.94,25400.0,57.8251,57.8251,57.786,57.7938,25400.0
2011-02-15 15:30:00,73.98,73.99,73.87,73.94,11800.0,57.8251,57.8329,57.7391,57.7938,11800.0
2011-02-15 15:40:00,73.94,73.96,73.89,73.95,18800.0,57.7938,57.8094,57.7547,57.8016,18800.0
2011-02-15 15:50:00,73.94,74.01,73.89,74.01,37200.0,57.7938,57.8485,57.7547,57.8485,37200.0
2011-02-16 09:30:00,74.27,74.34,74.25,74.31,28900.0,58.0517,58.1065,58.0361,58.083,28900.0
2011-02-16 09:40:00,74.31,74.35,74.25,74.28,5800.0,58.083,58.1143,58.0361,58.0596,5800.0
2011-02-16 09:50:00,74.26,74.34,74.24,74.34,3000.0,58.0439,58.1065,58.0283,58.1065,3000.0
2011-02-16 10:00:00,74.36,74.36,74.26,74.32,7200.0,58.1221,58.1221,58.0439,58.0908,7200.0
2011-02-16 10:10:00,74.35,74.44,74.35,74.42,15600.0,58.1143,58.1846,58.1143,58.169,15600.0
2011-02-16 10:20:00,74.43,74.45,74.43,74.45,3100.0,58.1768,58.1924,58.1768,58.1924,3100.0
2011-02-16 10:30:00,74.41,74.55,74.41,74.53,10300.0,58.1612,58.2706,58.1612,58.255,10300.0
2011-02-16 10:40:00,74.53,74.54,74.48,74.53,15300.0,58.255,58.2628,58.2159,58.255,15300.0
2011-02-16 10:50:00,74.53,74.55,74.5,74.54,10100.0,58.255,58.2706,58.2315,58.2628,10100.0
2011-02-16 11:00:00,74.54,74.56,74.49,74.49,15700.0,58.2628,58.2784,58.2237,58.2237,15700.0
2011-02-16 11:10:00,74.49,74.5,74.47,74.48,10400.0,58.2237,58.2315,58.2081,58.2159,10400.0
2011-02-16 11:20:00,74.49,74.5,74.41,74.41,13200.0,58.2237,58.2315,58.1612,58.1612,13200.0
2011-02-16 11:30:00,74.42,74.42,74.34,74.38,22200.0,58.169,58.169,58.1065,58.1377,22200.0
2011-02-16 11:40:00,74.38,74.46,74.36,74.44,14900.0,58.1377,58.2003,58.1221,58.1846,14900.0
2011-02-16 11:50:00,74.43,74.44,74.37,74.43,19300.0,58.1768,58.1846,58.1299,58.1768,19300.0
2011-02-16 12:00:00,74.43,74.43,74.13,74.13,34900.0,58.1768,58.1768,57.9423,57.9423,34900.0
2011-02-16 12:10:00,74.13,74.26,74.13,74.18,27700.0,57.9423,58.0439,57.9423,57.9814,27700.0
2011-02-16 12:20:00,74.17,74.3,74.17,74.26,20700.0,57.9736,58.0752,57.9736,58.0439,20700.0
2011-02-16 12:30:00,74.29,74.31,74.26,74.31,12800.0,58.0674,58.083,58.0439,58.083,12800.0
2011-02-16 12:40:00,74.3,74.33,74.28,74.33,6100.0,58.0752,58.0986,58.0596,58.0986,6100.0
2011-02-16 12:50:00,74.33,74.35,74.27,74.34,7300.0,58.0986,58.1143,58.0517,58.1065,7300.0
2011-02-16 13:00:00,74.34,74.37,74.29,74.34,10900.0,58.1065,58.1299,58.0674,58.1065,10900.0
2011-02-16 13:10:00,74.35,74.37,74.32,74.35,12000.0,58.1143,58.1299,58.0908,58.1143,12000.0
2011-02-16 13:20:00,74.35,74.36,74.31,74.33,21700.0,58.1143,58.1221,58.083,58.0986,21700.0
2011-02-16 13:30:00,74.32,74.34,74.31,74.33,33500.0,58.0908,58.1065,58.083,58.0986,33500.0
2011-02-16 13:40:00,74.34,74.4,74.34,74.4,3500.0,58.1065,58.1534,58.1065,58.1534,3500.0
2011-02-16 13:50:00,74.41,74.44,74.4,74.44,7800.0,58.1612,58.1846,58.1534,58.1846,7800.0
2011-02-16 14:00:00,74.44,74.44,74.36,74.36,7800.0,58.1846,58.1846,58.1221,58.1221,7800.0
2011-02-16 14:10:00,74.38,74.38,74.29,74.3,11400.0,58.1377,58.1377,58.0674,58.0752,11400.0
2011-02-16 14:20:00,74.29,74.34,74.29,74.31,4500.0,58.0674,58.1065,58.0674,58.083,4500.0
2011-02-16 14:30:00,74.31,74.45,74.31,74.43,679200.0,58.083,58.1924,58.083,58.1768,679200.0
2011-02-16 14:40:00,74.45,74.49,74.43,74.46,8500.0,58.1924,58.2237,58.1768,58.2003,8500.0
2011-02-16 14:50:00,74.46,74.49,74.42,74.43,12000.0,58.2003,58.2237,58.169,58.1768,12000.0
2011-02-16 15:00:00,74.43,74.52,74.43,74.5,35000.0,58.1768,58.2472,58.1768,58.2315,35000.0
2011-02-16 15:10:00,74.5,74.5,74.46,74.46,232600.0,58.2315,58.2315,58.2003,58.2003,232600.0
2011-02-16 15:20:00,74.46,74.48,74.42,74.44,19700.0,58.2003,58.2159,58.169,58.1846,19700.0
2011-02-16 15:30:00,74.44,74.5,74.44,74.49,60100.0,58.1846,58.2315,58.1846,58.2237,60100.0
2011-02-16 15:40:00,74.49,74.52,74.47,74.5,28400.0,58.2237,58.2472,58.2081,58.2315,28400.0
2011-02-16 15:50:00,74.52,74.52,74.43,74.47,52100.0,58.2472,58.2472,58.1768,58.2081,52100.0
2011-02-17 09:30:00,74.23,74.31,74.22,74.27,70500.0,58.0205,58.083,58.0127,58.0517,70500.0
2011-02-17 09:40:00,74.3,74.34,74.25,74.34,79700.0,58.0752,58.1065,58.0361,58.1065,79700.0
2011-02-17 09:50:00,74.32,74.36,74.32,74.35,40600.0,58.0908,58.1221,58.0908,58.1143,40600.0
2011-02-17 10:00:00,74.36,74.47,74.34,74.34,34600.0,58.1221,58.2081,58.1065,58.1065,34600.0
2011-02-17 10:10:00,74.35,74.36,74.31,74.34,6100.0,58.1143,58.1221,58.083,58.1065,6100.0
2011-02-17 10:20:00,74.4,74.46,74.38,74.43,4000.0,58.1534,58.2003,58.1377,58.1768,4000.0
2011-02-17 10:30:00,74.42,74.47,74.39,74.41,14300.0,58.169,58.2081,58.1455,58.1612,14300.0
2011-02-17 10:40:00,74.41,74.47,74.39,74.44,8500.0,58.1612,58.2081,58.1455,58.1846,8500.0
2011-02-17 10:50:00,74.44,74.47,74.4,74.4,8800.0,58.1846,58.2081,58.1534,58.1534,8800.0
2011-02-17 11:00:00,74.42,74.46,74.41,74.44,9100.0,58.169,58.2003,58.1612,58.1846,9100.0
2011-02-17 11:10:00,74.44,74.56,74.42,74.56,48600.0,58.1846,58.2784,58.169,58.2784,48600.0
2011-02-17 11:20:00,74.57,74.6,74.54,74.6,31700.0,58.2862,58.3097,58.2628,58.3097,31700.0
2011-02-17 11:30:00,74.61,74.64,74.59,74.6,9700.0,58.3175,58.3409,58.3019,58.3097,9700.0
2011-02-17 11:40:00,74.6,74.62,74.58,74.61,15900.0,58.3097,58.3253,58.2941,58.3175,15900.0
2011-02-17 11:50:00,74.6,74.64,74.6,74.61,7800.0,58.3097,58.3409,58.3097,58.3175,7800.0
2011-02-17 12:00:00,74.61,74.62,74.59,74.59,4900.0,58.3175,58.3253,58.3019,58.3019,4900.0
2011-02-17 12:10:00,74.58,74.58,74.55,74.58,12600.0,58.2941,58.2941,58.2706,58.2941,12600.0
2011-02-17 12:20:00,74.58,74.59,74.57,74.57,1100.0,58.2941,58.3019,58.2862,58.2862,1100.0
2011-02-17 12:30:00,74.61,74.63,74.6,74.61,15200.0,58.3175,58.3331,58.3097,58.3175,15200.0
2011-02-17 12:40:00,74.61,74.63,74.61,74.62,3400.0,58.3175,58.3331,58.3175,58.3253,3400.0
2011-02-17 12:50:00,74.61,74.63,74.6,74.6,5400.0,58.3175,58.3331,58.3097,58.3097,5400.0
2011-02-17 13:00:00,74.6,74.7,74.6,74.69,10800.0,58.3097,58.3878,58.3097,58.38,10800.0
2011-02-17 13:10:00,74.68,74.73,74.67,74.69,11800.0,58.3722,58.4113,58.3644,58.38,11800.0
2011-02-17 13:20:00,74.69,74.73,74.69,74.72,8500.0,58.38,58.4113,58.38,58.4035,8500.0
2011-02-17 13:30:00,74.73,74.73,74.71,74.71,3500.0,58.4113,58.4113,58.3957,58.3957,3500.0
2011-02-17 13:40:00,74.72,74.73,74.7,74.72,5300.0,58.4035,58.4113,58.3878,58.4035,5300.0
2011-02-17 13:50:00,74.71,74.71,74.69,74.71,3500.0,58.3957,58.3957,58.38,58.3957,3500.0
2011-02-17 14:00:00,74.72,74.74,74.7,74.72,8200.0,58.4035,58.4191,58.3878,58.4035,8200.0
2011-02-17 14:10:00,74.72,74.77,74.71,74.77,11600.0,58.4035,58.4426,58.3957,58.4426,11600.0
2011-02-17 14:20:00,74.75,74.75,74.68,74.69,13000.0,58.4269,58.4269,58.3722,58.38,13000.0
2011-02-17 14:30:00,74.69,74.71,74.68,74.7,7800.0,58.38,58.3957,58.3722,58.3878,7800.0
2011-02-17 14:40:00,74.71,74.71,74.68,74.69,14500.0,58.3957,58.3957,58.3722,58.38,14500.0
2011-02-17 14:50:00,74.7,74.74,74.7,74.74,8900.0,58.3878,58.4191,58.3878,58.4191,8900.0
2011-02-17 15:00:00,74.73,74.74,74.71,74.73,7200.0,58.4113,58.4191,58.3957,58.4113,7200.0
2011-02-17 15:10:00,74.73,74.77,74.7,74.75,14800.0,58.4113,58.4426,58.3878,58.4269,14800.0
2011-02-17 15:20:00,74.76,74.8,74.76,74.76,9500.0,58.4347,58.466,58.4347,58.4347,9500.0
2011-02-17 15:30:00,74.78,74.78,74.72,74.75,10600.0,58.4504,58.4504,58.4035,58.4269,10600.0
2011-02-17 15:40:00,74.75,74.8,74.74,74.74,75600.0,58.4269,58.466,58.4191,58.4191,75600.0
2011-02-17 15:50:00,74.74,74.74,74.71,74.72,50500.0,58.4191,58.4191,58.3957,58.4035,50500.0
2011-02-18 09:30:00,74.77,74.77,74.66,74.7,21000.0,58.4426,58.4426,58.3566,58.3878,21000.0
2011-02-18 09:40:00,74.69,74.7,74.64,74.7,28600.0,58.38,58.3878,58.3409,58.3878,28600.0
2011-02-18 09:50:00,74.71,74.72,74.68,74.72,5900.0,58.3957,58.4035,58.3722,58.4035,5900.0
2011-02-18 10:00:00,74.73,74.74,74.7,74.7,3500.0,58.4113,58.4191,58.3878,58.3878,3500.0
2011-02-18 10:10:00,74.71,74.72,74.66,74.7,8500.0,58.3957,58.4035,58.3566,58.3878,8500.0
2011-02-18 10:20:00,74.71,74.76,74.7,74.72,3700.0,58.3957,58.4347,58.3878,58.4035,3700.0
2011-02-18 10:30:00,74.74,74.74,74.73,74.74,3800.0,58.4191,58.4191,58.4113,58.4191,3800.0
2011-02-18 10:40:00,74.75,74.8,74.75,74.78,9400.0,58.4269,58.466,58.4269,58.4504,9400.0
2011-02-18 10:50:00,74.78,74.79,74.73,74.73,5800.0,58.4504,58.4582,58.4113,58.4113,5800.0
2011-02-18 11:00:00,74.73,74.78,74.73,74.78,8000.0,58.4113,58.4504,58.4113,58.4504,8000.0
2011-02-18 11:10:00,74.79,74.79,74.76,74.78,16800.0,58.4582,58.4582,58.4347,58.4504,16800.0
2011-02-18 11:20:00,74.79,74.86,74.79,74.83,10800.0,58.4582,58.5129,58.4582,58.4895,10800.0
2011-02-18 11:30:00,74.86,74.9,74.85,74.87,13800.0,58.5129,58.5442,58.5051,58.5207,13800.0
2011-02-18 11:40:00,74.87,74.87,74.83,74.85,3900.0,58.5207,58.5207,58.4895,58.5051,3900.0
2011-02-18 11:50:00,74.84,74.87,74.84,74.85,21100.0,58.4973,58.5207,58.4973,58.5051,21100.0
2011-02-18 12:00:00,74.85,74.92,74.83,74.9,20100.0,58.5051,58.5598,58.4895,58.5442,20100.0
2011-02-18 12:10:00,74.9,74.91,74.88,74.9,3100.0,58.5442,58.552,58.5285,58.5442,3100.0
2011-02-18 12:20:00,74.9,74.92,74.89,74.9,6900.0,58.5442,58.5598,58.5364,58.5442,6900.0
2011-02-18 12:30:00,74.89,74.9,74.86,74.86,8200.0,58.5364,58.5442,58.5129,58.5129,8200.0
2011-02-18 12:40:00,74.85,74.86,74.85,74.86,6500.0,58.5051,58.5129,58.5051,58.5129,6500.0
2011-02-18 12:50:00,74.86,74.9,74.86,74.88,44600.0,58.5129,58.5442,58.5129,58.5285,44600.0
2011-02-18 13:00:00,74.88,74.89,74.85,74.86,18100.0,58.5285,58.5364,58.5051,58.5129,18100.0
2011-02-18 13:10:00,74.86,74.88,74.82,74.83,11900.0,58.5129,58.5285,58.4816,58.4895,11900.0
2011-02-18 13:20:00,74.83,74.84,74.8,74.8,13000.0,58.4895,58.4973,58.466,58.466,13000.0
2011-02-18 13:30:00,74.8,74.81,74.72,74.74,14200.0,58.466,58.4738,58.4035,58.4191,14200.0
2011-02-18 13:40:00,74.73,74.74,74.67,74.68,13600.0,58.4113,58.4191,58.3644,58.3722,13600.0
2011-02-18 13:50:00,74.68,74.77,74.68,74.77,15100.0,58.3722,58.4426,58.3722,58.4426,15100.0
2011-02-18 14:00:00,74.78,74.78,74.75,74.78,4100.0,58.4504,58.4504,58.4269,58.4504,4100.0
2011-02-18 14:10:00,74.75,74.77,74.67,74.68,16200.0,58.4269,58.4426,58.3644,58.3722,16200.0
2011-02-18 14:20:00,74.68,74.7,74.58,74.61,30900.0,58.3722,58.3878,58.2941,58.3175,30900.0
2011-02-18 14:30:00,74.6,74.64,74.56,74.62,16100.0,58.3097,58.3409,58.2784,58.3253,16100.0
2011-02-18 14:40:00,74.61,74.72,74.61,74.71,14600.0,58.3175,58.4035,58.3175,58.3957,14600.0
2011-02-18 14:50:00,74.72,74.74,74.69,74.72,5600.0,58.4035,58.4191,58.38,58.4035,5600.0
2011-02-18 15:00:00,74.72,74.73,74.71,74.71,6900.0,58.4035,58.4113,58.3957,58.3957,6900.0
2011-02-18 15:10:00,74.72,74.72,74.67,74.67,7100.0,58.4035,58.4035,58.3644,58.3644,7100.0
2011-02-18 15:20:00,74.68,74.74,74.67,74.67,8400.0,58.3722,58.4191,58.3644,58.3644,8400.0
2011-02-18 15:30:00,74.68,74.69,74.62,74.66,12800.0,58.3722,58.38,58.3253,58.3566,12800.0
2011-02-18 15:40:00,74.65,74.79,74.65,74.73,37900.0,58.3488,58.4582,58.3488,58.4113,37900.0
2011-02-18 15:50:00,74.73,74.83,74.73,74.83,22000.0,58.4113,58.4895,58.4113,58.4895,22000.0
2011-02-22 09:30:00,74.02,74.07,73.83,73.97,105500.0,57.8563,57.8954,57.7078,57.8173,105500.0
2011-02-22 09:40:00,73.98,74.08,73.94,74.07,24900.0,57.8251,57.9032,57.7938,57.8954,24900.0
2011-02-22 09:50:00,74.11,74.28,74.11,74.28,17700.0,57.9267,58.0596,57.9267,58.0596,17700.0
2011-02-22 10:00:00,74.29,74.36,74.18,74.31,49300.0,58.0674,58.1221,57.9814,58.083,49300.0
2011-02-22 10:10:00,74.33,74.43,74.32,74.38,14500.0,58.0986,58.1768,58.0908,58.1377,14500.0
2011-02-22 10:20:00,74.36,74.36,74.24,74.24,8700.0,58.1221,58.1221,58.0283,58.0283,8700.0
2011-02-22 10:30:00,74.23,74.3,74.19,74.29,19600.0,58.0205,58.0752,57.9892,58.0674,19600.0
2011-02-22 10:40:00,74.28,74.36,74.24,74.31,31200.0,58.0596,58.1221,58.0283,58.083,31200.0
2011-02-22 10:50:00,74.32,74.37,74.24,74.25,16800.0,58.0908,58.1299,58.0283,58.0361,16800.0
2011-02-22 11:00:00,74.26,74.27,74.14,74.15,30300.0,58.0439,58.0517,57.9501,57.9579,30300.0
2011-02-22 11:10:00,74.15,74.15,74.02,74.02,50300.0,57.9579,57.9579,57.8563,57.8563,50300.0
2011-02-22 11:20:00,74.03,74.06,73.96,74.04,50300.0,57.8642,57.8876,57.8094,57.872,50300.0
2011-02-22 11:30:00,74.04,74.04,73.94,73.97,31600.0,57.872,57.872,57.7938,57.8173,31600.0
2011-02-22 11:40:00,73.95,73.98,73.85,73.87,17200.0,57.8016,57.8251,57.7235,57.7391,17200.0
2011-02-22 11:50:00,73.87,73.88,73.79,73.85,18400.0,57.7391,57.7469,57.6766,57.7235,18400.0
2011-02-22 12:00:00,73.87,73.87,73.75,73.77,18000.0,57.7391,57.7391,57.6453,57.6609,18000.0
2011-02-22 12:10:00,73.78,73.8,73.7,73.8,11400.0,57.6687,57.6844,57.6062,57.6844,11400.0
2011-02-22 12:20:00,73.81,73.82,73.75,73.78,6200.0,57.6922,57.7,57.6453,57.6687,6200.0
2011-02-22 12:30:00,73.78,73.78,73.71,73.71,9100.0,57.6687,57.6687,57.614,57.614,9100.0
2011-02-22 12:40:00,73.69,73.72,73.48,73.49,46600.0,57.5984,57.6218,57.4343,57.4421,46600.0
2011-02-22 12:50:00,73.48,73.5,73.39,73.44,17300.0,57.4343,57.4499,57.3639,57.403,17300.0
2011-02-22 13:00:00,73.43,73.52,73.39,73.51,19800.0,57.3952,57.4655,57.3639,57.4577,19800.0
2011-02-22 13:10:00,73.51,73.51,73.42,73.46,18200.0,57.4577,57.4577,57.3874,57.4186,18200.0
2011-02-22 13:20:00,73.44,73.44,73.27,73.35,24400.0,57.403,57.403,57.2701,57.3326,24400.0
2011-02-22 13:30:00,73.37,73.41,73.32,73.41,21200.0,57.3483,57.3795,57.3092,57.3795,21200.0
2011-02-22 13:40:00,73.41,73.43,73.25,73.28,30100.0,57.3795,57.3952,57.2545,57.2779,30100.0
2011-02-22 13:50:00,73.29,73.38,73.29,73.38,24400.0,57.2857,57.3561,57.2857,57.3561,24400.0
2011-02-22 14:00:00,73.38,73.41,73.26,73.33,30200.0,57.3561,57.3795,57.2623,57.317,30200.0
2011-02-22 14:10:00,73.34,73.37,73.33,73.36,8700.0,57.3248,57.3483,57.317,57.3405,8700.0
2011-02-22 14:20:00,73.34,73.42,73.29,73.4,12500.0,57.3248,57.3874,57.2857,57.3717,12500.0
2011-02-22 14:30:00,73.4,73.5,73.4,73.43,24100.0,57.3717,57.4499,57.3717,57.3952,24100.0
2011-02-22 14:40:00,73.42,73.5,73.37,73.48,11300.0,57.3874,57.4499,57.3483,57.4343,11300.0
2011-02-22 14:50:00,73.47,73.48,73.32,73.33,28000.0,57.4264,57.4343,57.3092,57.317,28000.0
2011-02-22 15:00:00,73.34,73.39,73.23,73.27,44900.0,57.3248,57.3639,57.2388,57.2701,44900.0
2011-02-22 15:10:00,73.26,73.31,73.17,73.17,31700.0,57.2623,57.3014,57.192,57.192,31700.0
2011-02-22 15:20:00,73.17,73.22,73.1,73.14,22300.0,57.192,57.231,57.1372,57.1685,22300.0
2011-02-22 15:30:00,73.15,73.23,73.1,73.12,34300.0,57.1763,57.2388,57.1372,57.1529,34300.0
2011-02-22 15:40:00,73.13,73.19,73.1,73.1,67600.0,57.1607,57.2076,57.1372,57.1372,67600.0
2011-02-22 15:50:00,73.13,73.28,73.13,73.28,72400.0,57.1607,57.2779,57.1607,57.2779,72400.0
2011-02-23 09:30:00,73.28,73.36,73.17,73.34,54600.0,57.2779,57.3405,57.192,57.3248,54600.0
2011-02-23 09:40:00,73.34,73.42,73.16,73.16,19100.0,57.3248,57.3874,57.1841,57.1841,19100.0
2011-02-23 09:50:00,73.15,73.23,73.09,73.12,24800.0,57.1763,57.2388,57.1294,57.1529,24800.0
2011-02-23 10:00:00,73.14,73.19,72.96,72.98,58100.0,57.1685,57.2076,57.0278,57.0434,58100.0
2011-02-23 10:10:00,72.98,73.09,72.94,73.08,46300.0,57.0434,57.1294,57.0122,57.1216,46300.0
2011-02-23 10:20:00,73.05,73.23,73.04,73.18,18500.0,57.0982,57.2388,57.0903,57.1998,18500.0
2011-02-23 10:30:00,73.18,73.25,73.05,73.07,20300.0,57.1998,57.2545,57.0982,57.1138,20300.0
2011-02-23 10:40:00,73.05,73.05,72.95,72.99,20200.0,57.0982,57.0982,57.02,57.0513,20200.0
2011-02-23 10:50:00,73.01,73.17,73.01,73.15,17100.0,57.0669,57.192,57.0669,57.1763,17100.0
2011-02-23 11:00:00,73.15,73.2,73.09,73.19,15100.0,57.1763,57.2154,57.1294,57.2076,15100.0
2011-02-23 11:10:00,73.19,73.19,73.06,73.06,23300.0,57.2076,57.2076,57.106,57.106,23300.0
2011-02-23 11:20:00,73.06,73.12,73.02,73.04,18000.0,57.106,57.1529,57.0747,57.0903,18000.0
2011-02-23 11:30:00,73.03,73.03,72.84,72.9,63700.0,57.0825,57.0825,56.934,56.9809,63700.0
2011-02-23 11:40:00,72.88,72.89,72.79,72.79,14400.0,56.9653,56.9731,56.8949,56.8949,14400.0
2011-02-23 11:50:00,72.8,72.85,72.75,72.76,33300.0,56.9027,56.9418,56.8637,56.8715,33300.0
2011-02-23 12:00:00,72.75,72.76,72.53,72.56,73900.0,56.8637,56.8715,56.6917,56.7152,73900.0
2011-02-23 12:10:00,72.55,72.58,72.46,72.46,18000.0,56.7073,56.7308,56.637,56.637,18000.0
2011-02-23 12:20:00,72.45,72.61,72.44,72.59,6900.0,56.6292,56.7542,56.6214,56.7386,6900.0
2011-02-23 12:30:00,72.59,72.69,72.58,72.67,26100.0,56.7386,56.8168,56.7308,56.8011,26100.0
2011-02-23 12:40:00,72.66,72.66,72.53,72.53,15000.0,56.7933,56.7933,56.6917,56.6917,15000.0
2011-02-23 12:50:00,72.53,72.62,72.48,72.57,16200.0,56.6917,56.7621,56.6526,56.723,16200.0
2011-02-23 13:00:00,72.57,72.63,72.51,72.52,9800.0,56.723,56.7699,56.6761,56.6839,9800.0
2011-02-23 13:10:00,72.52,72.52,72.29,72.32,22800.0,56.6839,56.6839,56.5041,56.5276,22800.0
2011-02-23 13:20:00,72.34,72.53,72.32,72.53,16900.0,56.5432,56.6917,56.5276,56.6917,16900.0
2011-02-23 13:30:00,72.51,72.61,72.44,72.59,15600.0,56.6761,56.7542,56.6214,56.7386,15600.0
2011-02-23 13:40:00,72.58,72.65,72.5,72.61,18100.0,56.7308,56.7855,56.6683,56.7542,18100.0
2011-02-23 13:50:00,72.6,72.71,72.6,72.68,7600.0,56.7464,56.8324,56.7464,56.809,7600.0
2011-02-23 14:00:00,72.68,72.77,72.67,72.75,10300.0,56.809,56.8793,56.8011,56.8637,10300.0
2011-02-23 14:10:00,72.76,72.78,72.66,72.78,32800.0,56.8715,56.8871,56.7933,56.8871,32800.0
2011-02-23 14:20:00,72.8,72.86,72.8,72.81,12600.0,56.9027,56.9496,56.9027,56.9106,12600.0
2011-02-23 14:30:00,72.78,72.88,72.78,72.8,9600.0,56.8871,56.9653,56.8871,56.9027,9600.0
2011-02-23 14:40:00,72.77,72.82,72.68,72.7,9600.0,56.8793,56.9184,56.809,56.8246,9600.0
2011-02-23 14:50:00,72.7,72.93,72.7,72.92,46800.0,56.8246,57.0044,56.8246,56.9965,46800.0
2011-02-23 15:00:00,72.95,73.0,72.92,72.92,23700.0,57.02,57.0591,56.9965,56.9965,23700.0
2011-02-23 15:10:00,72.91,72.96,72.85,72.92,35600.0,56.9887,57.0278,56.9418,56.9965,35600.0
2011-02-23 15:20:00,72.94,73.07,72.93,72.94,10100.0,57.0122,57.1138,57.0044,57.0122,10100.0
2011-02-23 15:30:00,72.93,72.94,72.85,72.9,20300.0,57.0044,57.0122,56.9418,56.9809,20300.0
2011-02-23 15:40:00,72.95,72.95,72.76,72.83,58900.0,57.02,57.02,56.8715,56.9262,58900.0
2011-02-23 15:50:00,72.83,72.86,72.76,72.77,70300.0,56.9262,56.9496,56.8715,56.8793,70300.0
2011-02-24 09:30:00,72.72,72.81,72.62,72.8,54900.0,56.8402,56.9106,56.7621,56.9027,54900.0
2011-02-24 09:40:00,72.8,72.93,72.75,72.83,12800.0,56.9027,57.0044,56.8637,56.9262,12800.0
2011-02-24 09:50:00,72.81,72.92,72.77,72.91,21400.0,56.9106,56.9965,56.8793,56.9887,21400.0
2011-02-24 10:00:00,72.92,72.93,72.73,72.92,23900.0,56.9965,57.0044,56.848,56.9965,23900.0
2011-02-24 10:10:00,72.92,72.99,72.81,72.97,23500.0,56.9965,57.0513,56.9106,57.0356,23500.0
2011-02-24 10:20:00,72.98,73.03,72.84,72.87,12800.0,57.0434,57.0825,56.934,56.9575,12800.0
2011-02-24 10:30:00,72.89,72.89,72.75,72.76,15400.0,56.9731,56.9731,56.8637,56.8715,15400.0
2011-02-24 10:40:00,72.75,72.8,72.69,72.78,15800.0,56.8637,56.9027,56.8168,56.8871,15800.0
2011-02-24 10:50:00,72.8,72.86,72.74,72.78,10300.0,56.9027,56.9496,56.8558,56.8871,10300.0
2011-02-24 11:00:00,72.74,72.81,72.7,72.72,25400.0,56.8558,56.9106,56.8246,56.8402,25400.0
2011-02-24 11:10:00,72.73,72.76,72.6,72.7,26100.0,56.848,56.8715,56.7464,56.8246,26100.0
2011-02-24 11:20:00,72.68,72.83,72.65,72.79,29600.0,56.809,56.9262,56.7855,56.8949,29600.0
2011-02-24 11:30:00,72.81,72.83,72.66,72.69,11000.0,56.9106,56.9262,56.7933,56.8168,11000.0
2011-02-24 11:40:00,72.68,72.73,72.48,72.53,55300.0,56.809,56.848,56.6526,56.6917,55300.0
2011-02-24 11:50:00,72.52,72.63,72.51,72.59,23000.0,56.6839,56.7699,56.6761,56.7386,23000.0
2011-02-24 12:00:00,72.58,72.62,72.38,72.4,73100.0,56.7308,56.7621,56.5745,56.5901,73100.0
2011-02-24 12:10:00,72.4,72.57,72.4,72.55,19900.0,56.5901,56.723,56.5901,56.7073,19900.0
2011-02-24 12:20:00,72.56,72.56,72.4,72.4,8200.0,56.7152,56.7152,56.5901,56.5901,8200.0
2011-02-24 12:30:00,72.41,72.49,72.37,72.49,12200.0,56.5979,56.6604,56.5666,56.6604,12200.0
2011-02-24 12:40:00,72.5,72.5,72.33,72.42,17200.0,56.6683,56.6683,56.5354,56.6057,17200.0
2011-02-24 12:50:00,72.41,72.55,72.37,72.51,29500.0,56.5979,56.7073,56.5666,56.6761,29500.0
2011-02-24 13:00:00,72.53,72.59,72.45,72.45,19000.0,56.6917,56.7386,56.6292,56.6292,19000.0
2011-02-24 13:10:00,72.45,72.59,72.44,72.53,16500.0,56.6292,56.7386,56.6214,56.6917,16500.0
2011-02-24 13:20:00,72.53,72.53,72.34,72.38,29000.0,56.6917,56.6917,56.5432,56.5745,29000.0
2011-02-24 13:30:00,72.38,72.45,72.37,72.43,8500.0,56.5745,56.6292,56.5666,56.6135,8500.0
2011-02-24 13:40:00,72.44,72.45,72.2,72.22,72600.0,56.6214,56.6292,56.4338,56.4494,72600.0
2011-02-24 13:50:00,72.21,72.25,72.06,72.16,40400.0,56.4416,56.4728,56.3243,56.4025,40400.0
2011-02-24 14:00:00,72.16,72.32,72.15,72.32,17300.0,56.4025,56.5276,56.3947,56.5276,17300.0
2011-02-24 14:10:00,72.34,72.54,72.33,72.54,54100.0,56.5432,56.6995,56.5354,56.6995,54100.0
2011-02-24 14:20:00,72.52,72.63,72.43,72.55,17900.0,56.6839,56.7699,56.6135,56.7073,17900.0
2011-02-24 14:30:00,72.54,72.72,72.49,72.65,26100.0,56.6995,56.8402,56.6604,56.7855,26100.0
2011-02-24 14:40:00,72.66,72.7,72.5,72.62,19800.0,56.7933,56.8246,56.6683,56.7621,19800.0
2011-02-24 14:50:00,72.6,72.64,72.5,72.64,20400.0,56.7464,56.7777,56.6683,56.7777,20400.0
2011-02-24 15:00:00,72.63,72.75,72.54,72.73,34100.0,56.7699,56.8637,56.6995,56.848,34100.0
2011-02-24 15:10:00,72.72,72.79,72.64,72.76,22100.0,56.8402,56.8949,56.7777,56.8715,22100.0
2011-02-24 15:20:00,72.74,72.87,72.74,72.83,18200.0,56.8558,56.9575,56.8558,56.9262,18200.0
2011-02-24 15:30:00,72.83,72.93,72.79,72.79,21700.0,56.9262,57.0044,56.8949,56.8949,21700.0
2011-02-24 15:40:00,72.8,72.85,72.74,72.76,35100.0,56.9027,56.9418,56.8558,56.8715,35100.0
2011-02-24 15:50:00,72.76,72.79,72.69,72.72,43600.0,56.8715,56.8949,56.8168,56.8402,43600.0
2011-02-25 09:30:00,73.06,73.26,73.02,73.22,61300.0,57.106,57.2623,57.0747,57.231,61300.0
2011-02-25 09:40:00,73.21,73.22,73.13,73.21,21600.0,57.2232,57.231,57.1607,57.2232,21600.0
2011-02-25 09:50:00,73.19,73.32,73.16,73.31,33400.0,57.2076,57.3092,57.1841,57.3014,33400.0
2011-02-25 10:00:00,73.31,73.45,73.31,73.43,20100.0,57.3014,57.4108,57.3014,57.3952,20100.0
2011-02-25 10:10:00,73.42,73.43,73.33,73.33,27900.0,57.3874,57.3952,57.317,57.317,27900.0
2011-02-25 10:20:00,73.33,73.41,73.31,73.34,8100.0,57.317,57.3795,57.3014,57.3248,8100.0
2011-02-25 10:30:00,73.34,73.44,73.32,73.44,3700.0,57.3248,57.403,57.3092,57.403,3700.0
2011-02-25 10:40:00,73.43,73.49,73.41,73.48,14300.0,57.3952,57.4421,57.3795,57.4343,14300.0
2011-02-25 10:50:00,73.47,73.48,73.42,73.43,4600.0,57.4264,57.4343,57.3874,57.3952,4600.0
2011-02-25 11:00:00,73.43,73.44,73.4,73.41,7200.0,57.3952,57.403,57.3717,57.3795,7200.0
2011-02-25 11:10:00,73.41,73.48,73.41,73.45,6400.0,57.3795,57.4343,57.3795,57.4108,6400.0
2011-02-25 11:20:00,73.45,73.45,73.29,73.29,17000.0,57.4108,57.4108,57.2857,57.2857,17000.0
2011-02-25 11:30:00,73.3,73.36,73.29,73.33,4300.0,57.2936,57.3405,57.2857,57.317,4300.0
2011-02-25 11:40:00,73.32,73.32,73.2,73.26,15600.0,57.3092,57.3092,57.2154,57.2623,15600.0
2011-02-25 11:50:00,73.25,73.31,73.22,73.31,6800.0,57.2545,57.3014,57.231,57.3014,6800.0
2011-02-25 12:00:00,73.29,73.36,73.29,73.34,3800.0,57.2857,57.3405,57.2857,57.3248,3800.0
2011-02-25 12:10:00,73.34,73.38,73.33,73.36,6100.0,57.3248,57.3561,57.317,57.3405,6100.0
2011-02-25 12:20:00,73.38,73.44,73.37,73.42,8800.0,57.3561,57.403,57.3483,57.3874,8800.0
2011-02-25 12:30:00,73.41,73.43,73.38,73.43,3200.0,57.3795,57.3952,57.3561,57.3952,3200.0
2011-02-25 12:40:00,73.44,73.47,73.4,73.46,3700.0,57.403,57.4264,57.3717,57.4186,3700.0
2011-02-25 12:50:00,73.47,73.47,73.43,73.46,19400.0,57.4264,57.4264,57.3952,57.4186,19400.0
2011-02-25 13:00:00,73.46,73.5,73.44,73.5,17400.0,57.4186,57.4499,57.403,57.4499,17400.0
2011-02-25 13:10:00,73.5,73.59,73.48,73.58,22400.0,57.4499,57.5202,57.4343,57.5124,22400.0
2011-02-25 13:20:00,73.58,73.59,73.56,73.56,10500.0,57.5124,57.5202,57.4968,57.4968,10500.0
2011-02-25 13:30:00,73.55,73.55,73.49,73.52,6600.0,57.489,57.489,57.4421,57.4655,6600.0
2011-02-25 13:40:00,73.53,73.59,73.53,73.55,7100.0,57.4733,57.5202,57.4733,57.489,7100.0
2011-02-25 13:50:00,73.55,73.56,73.51,73.54,11600.0,57.489,57.4968,57.4577,57.4812,11600.0
2011-02-25 14:00:00,73.53,73.57,73.49,73.57,4500.0,57.4733,57.5046,57.4421,57.5046,4500.0
2011-02-25 14:10:00,73.6,73.62,73.57,73.57,5100.0,57.5281,57.5437,57.5046,57.5046,5100.0
2011-02-25 14:20:00,73.57,73.6,73.53,73.53,10900.0,57.5046,57.5281,57.4733,57.4733,10900.0
2011-02-25 14:30:00,73.55,73.59,73.51,73.51,2900.0,57.489,57.5202,57.4577,57.4577,2900.0
2011-02-25 14:40:00,73.52,73.54,73.5,73.52,2500.0,57.4655,57.4812,57.4499,57.4655,2500.0
2011-02-25 14:50:00,73.54,73.58,73.52,73.57,6500.0,57.4812,57.5124,57.4655,57.5046,6500.0
2011-02-25 15:00:00,73.57,73.57,73.53,73.57,23200.0,57.5046,57.5046,57.4733,57.5046,23200.0
2011-02-25 15:10:00,73.59,73.59,73.55,73.55,2900.0,57.5202,57.5202,57.489,57.489,2900.0
2011-02-25 15:20:00,73.56,73.56,73.51,73.54,3300.0,57.4968,57.4968,57.4577,57.4812,3300.0
2011-02-25 15:30:00,73.53,73.53,73.51,73.53,4100.0,57.4733,57.4733,57.4577,57.4733,4100.0
2011-02-25 15:40:00,73.52,73.6,73.49,73.57,6800.0,57.4655,57.5281,57.4421,57.5046,6800.0
2011-02-25 15:50:00,73.58,73.61,73.56,73.61,47100.0,57.5124,57.5359,57.4968,57.5359,47100.0
2011-02-28 09:30:00,73.88,74.02,73.84,74.02,38200.0,57.7469,57.8563,57.7156,57.8563,38200.0
2011-02-28 09:40:00,74.0,74.08,73.95,73.98,43900.0,57.8407,57.9032,57.8016,57.8251,43900.0
2011-02-28 09:50:00,73.99,74.01,73.94,73.97,9400.0,57.8329,57.8485,57.7938,57.8173,9400.0
2011-02-28 10:00:00,73.98,74.06,73.98,74.0,3300.0,57.8251,57.8876,57.8251,57.8407,3300.0
2011-02-28 10:10:00,73.98,74.06,73.94,74.06,15900.0,57.8251,57.8876,57.7938,57.8876,15900.0
2011-02-28 10:20:00,74.07,74.12,74.06,74.06,11800.0,57.8954,57.9345,57.8876,57.8876,11800.0
2011-02-28 10:30:00,74.06,74.1,74.01,74.03,7400.0,57.8876,57.9189,57.8485,57.8642,7400.0
2011-02-28 10:40:00,74.03,74.05,73.99,74.02,9900.0,57.8642,57.8798,57.8329,57.8563,9900.0
2011-02-28 10:50:00,73.99,74.05,73.99,74.05,1500.0,57.8329,57.8798,57.8329,57.8798,1500.0
2011-02-28 11:00:00,74.06,74.07,74.03,74.05,3900.0,57.8876,57.8954,57.8642,57.8798,3900.0
2011-02-28 11:10:00,74.07,74.07,73.99,73.99,8100.0,57.8954,57.8954,57.8329,57.8329,8100.0
2011-02-28 11:20:00,74.01,74.01,73.9,73.9,14200.0,57.8485,57.8485,57.7625,57.7625,14200.0
2011-02-28 11:30:00,73.9,73.9,73.84,73.85,5200.0,57.7625,57.7625,57.7156,57.7235,5200.0
2011-02-28 11:40:00,73.87,73.9,73.86,73.89,4200.0,57.7391,57.7625,57.7313,57.7547,4200.0
2011-02-28 11:50:00,73.92,73.92,73.87,73.88,702000.0,57.7782,57.7782,57.7391,57.7469,702000.0
2011-02-28 12:00:00,73.88,73.9,73.84,73.9,13700.0,57.7469,57.7625,57.7156,57.7625,13700.0
2011-02-28 12:10:00,73.91,73.91,73.89,73.89,6300.0,57.7704,57.7704,57.7547,57.7547,6300.0
2011-02-28 12:20:00,73.89,73.92,73.87,73.91,88500.0,57.7547,57.7782,57.7391,57.7704,88500.0
2011-02-28 12:30:00,73.95,73.95,73.92,73.93,6800.0,57.8016,57.8016,57.7782,57.786,6800.0
2011-02-28 12:40:00,73.92,73.94,73.86,73.86,14400.0,57.7782,57.7938,57.7313,57.7313,14400.0
2011-02-28 12:50:00,73.86,73.89,73.73,73.76,16400.0,57.7313,57.7547,57.6297,57.6531,16400.0
2011-02-28 13:00:00,73.73,73.75,73.67,73.73,15500.0,57.6297,57.6453,57.5828,57.6297,15500.0
2011-02-28 13:10:00,73.73,73.76,73.7,73.72,10800.0,57.6297,57.6531,57.6062,57.6218,10800.0
2011-02-28 13:20:00,73.72,73.73,73.59,73.63,28900.0,57.6218,57.6297,57.5202,57.5515,28900.0
2011-02-28 13:30:00,73.64,73.69,73.62,73.69,3000.0,57.5593,57.5984,57.5437,57.5984,3000.0
2011-02-28 13:40:00,73.71,73.74,73.63,73.66,13200.0,57.614,57.6375,57.5515,57.5749,13200.0
2011-02-28 13:50:00,73.68,73.69,73.63,73.64,8500.0,57.5906,57.5984,57.5515,57.5593,8500.0
2011-02-28 14:00:00,73.62,73.67,73.59,73.62,27200.0,57.5437,57.5828,57.5202,57.5437,27200.0
2011-02-28 14:10:00,73.63,73.75,73.62,73.73,13300.0,57.5515,57.6453,57.5437,57.6297,13300.0
2011-02-28 14:20:00,73.73,73.78,73.7,73.76,53100.0,57.6297,57.6687,57.6062,57.6531,53100.0
2011-02-28 14:30:00,73.78,73.81,73.76,73.8,20300.0,57.6687,57.6922,57.6531,57.6844,20300.0
2011-02-28 14:40:00,73.8,73.8,73.77,73.77,4700.0,57.6844,57.6844,57.6609,57.6609,4700.0
2011-02-28 14:50:00,73.75,73.83,73.75,73.83,25300.0,57.6453,57.7078,57.6453,57.7078,25300.0
2011-02-28 15:00:00,73.85,73.86,73.75,73.75,13400.0,57.7235,57.7313,57.6453,57.6453,13400.0
2011-02-28 15:10:00,73.76,73.84,73.76,73.83,24800.0,57.6531,57.7156,57.6531,57.7078,24800.0
2011-02-28 15:20:00,73.84,73.87,73.82,73.87,22000.0,57.7156,57.7391,57.7,57.7391,22000.0
2011-02-28 15:30:00,73.87,73.94,73.87,73.93,7500.0,57.7391,57.7938,57.7391,57.786,7500.0
2011-02-28 15:40:00,73.95,73.95,73.85,73.87,21400.0,57.8016,57.8016,57.7235,57.7391,21400.0
2011-02-28 15:50:00,73.88,74.03,73.88,74.0,103200.0,57.7469,57.8642,57.7469,57.8407,103200.0
2011-03-01 09:30:00,74.3,74.32,74.1,74.14,66000.0,58.0752,58.0908,57.9189,57.9501,66000.0
2011-03-01 09:40:00,74.07,74.08,73.96,74.06,41400.0,57.8954,57.9032,57.8094,57.8876,41400.0
2011-03-01 09:50:00,74.07,74.08,73.91,73.95,12700.0,57.8954,57.9032,57.7704,57.8016,12700.0
2011-03-01 10:00:00,73.96,74.05,73.78,73.82,43700.0,57.8094,57.8798,57.6687,57.7,43700.0
2011-03-01 10:10:00,73.8,73.8,73.62,73.62,32500.0,57.6844,57.6844,57.5437,57.5437,32500.0
2011-03-01 10:20:00,73.66,73.71,73.56,73.56,14600.0,57.5749,57.614,57.4968,57.4968,14600.0
2011-03-01 10:30:00,73.55,73.61,73.48,73.53,17500.0,57.489,57.5359,57.4343,57.4733,17500.0
2011-03-01 10:40:00,73.63,73.69,73.63,73.66,8400.0,57.5515,57.5984,57.5515,57.5749,8400.0
2011-03-01 10:50:00,73.68,73.82,73.68,73.82,4400.0,57.5906,57.7,57.5906,57.7,4400.0
2011-03-01 11:00:00,73.86,73.87,73.79,73.81,8000.0,57.7313,57.7391,57.6766,57.6922,8000.0
2011-03-01 11:10:00,73.82,73.86,73.75,73.8,10700.0,57.7,57.7313,57.6453,57.6844,10700.0
2011-03-01 11:20:00,73.83,73.83,73.61,73.61,29800.0,57.7078,57.7078,57.5359,57.5359,29800.0
2011-03-01 11:30:00,73.61,73.62,73.54,73.55,7700.0,57.5359,57.5437,57.4812,57.489,7700.0
2011-03-01 11:40:00,73.53,73.6,73.52,73.53,1700.0,57.4733,57.5281,57.4655,57.4733,1700.0
2011-03-01 11:50:00,73.45,73.5,73.35,73.36,9500.0,57.4108,57.4499,57.3326,57.3405,9500.0
2011-03-01 12:00:00,73.34,73.39,73.26,73.36,5300.0,57.3248,57.3639,57.2623,57.3405,5300.0
2011-03-01 12:10:00,73.37,73.4,73.31,73.33,3300.0,57.3483,57.3717,57.3014,57.317,3300.0
2011-03-01 12:20:00,73.31,73.31,73.2,73.25,3400.0,57.3014,57.3014,57.2154,57.2545,3400.0
2011-03-01 12:30:00,73.26,73.34,73.26,73.32,4500.0,57.2623,57.3248,57.2623,57.3092,4500.0
2011-03-01 12:40:00,73.38,73.4,73.36,73.39,1500.0,57.3561,57.3717,57.3405,57.3639,1500.0
2011-03-01 12:50:00,73.41,73.41,73.3,73.3,5000.0,57.3795,57.3795,57.2936,57.2936,5000.0
2011-03-01 13:00:00,73.32,73.32,73.24,73.29,5800.0,57.3092,57.3092,57.2467,57.2857,5800.0
2011-03-01 13:10:00,73.3,73.35,73.24,73.31,86400.0,57.2936,57.3326,57.2467,57.3014,86400.0
2011-03-01 13:20:00,73.27,73.28,73.1,73.1,17200.0,57.2701,57.2779,57.1372,57.1372,17200.0
2011-03-01 13:30:00,73.16,73.23,73.13,73.2,13100.0,57.1841,57.2388,57.1607,57.2154,13100.0
2011-03-01 13:40:00,73.2,73.21,73.09,73.09,6900.0,57.2154,57.2232,57.1294,57.1294,6900.0
2011-03-01 13:50:00,73.06,73.19,73.06,73.16,4600.0,57.106,57.2076,57.106,57.1841,4600.0
2011-03-01 14:00:00,73.15,73.16,72.99,73.03,16400.0,57.1763,57.1841,57.0513,57.0825,16400.0
2011-03-01 14:10:00,73.05,73.07,72.93,73.06,16200.0,57.0982,57.1138,57.0044,57.106,16200.0
2011-03-01 14:20:00,73.05,73.05,72.86,72.87,4600.0,57.0982,57.0982,56.9496,56.9575,4600.0
2011-03-01 14:30:00,72.89,72.92,72.81,72.87,5300.0,56.9731,56.9965,56.9106,56.9575,5300.0
2011-03-01 14:40:00,72.85,72.91,72.85,72.9,6600.0,56.9418,56.9887,56.9418,56.9809,6600.0
2011-03-01 14:50:00,72.92,73.02,72.86,72.86,18200.0,56.9965,57.0747,56.9496,56.9496,18200.0
2011-03-01 15:00:00,72.93,72.96,72.79,72.79,40200.0,57.0044,57.0278,56.8949,56.8949,40200.0
2011-03-01 15:10:00,72.8,72.96,72.8,72.96,5900.0,56.9027,57.0278,56.9027,57.0278,5900.0
2011-03-01 15:20:00,72.96,73.0,72.88,72.92,26800.0,57.0278,57.0591,56.9653,56.9965,26800.0
2011-03-01 15:30:00,72.9,73.0,72.9,72.92,8300.0,56.9809,57.0591,56.9809,56.9965,8300.0
2011-03-01 15:40:00,72.92,72.97,72.79,72.84,37300.0,56.9965,57.0356,56.8949,56.934,37300.0
2011-03-01 15:50:00,72.85,72.88,72.75,72.78,62900.0,56.9418,56.9653,56.8637,56.8871,62900.0
2011-03-02 09:30:00,72.69,72.81,72.66,72.75,105000.0,56.8168,56.9106,56.7933,56.8637,105000.0
2011-03-02 09:40:00,72.82,72.88,72.73,72.8,19300.0,56.9184,56.9653,56.848,56.9027,19300.0
2011-03-02 09:50:00,72.83,72.96,72.81,72.93,23000.0,56.9262,57.0278,56.9106,57.0044,23000.0
2011-03-02 10:00:00,72.98,73.06,72.93,72.93,3300.0,57.0434,57.106,57.0044,57.0044,3300.0
2011-03-02 10:10:00,72.94,73.0,72.88,73.0,5000.0,57.0122,57.0591,56.9653,57.0591,5000.0
2011-03-02 10:20:00,73.0,73.03,72.89,72.93,15100.0,57.0591,57.0825,56.9731,57.0044,15100.0
2011-03-02 10:30:00,72.93,73.13,72.9,73.13,7700.0,57.0044,57.1607,56.9809,57.1607,7700.0
2011-03-02 10:40:00,73.14,73.2,73.1,73.16,49800.0,57.1685,57.2154,57.1372,57.1841,49800.0
2011-03-02 10:50:00,73.19,73.22,73.15,73.15,139900.0,57.2076,57.231,57.1763,57.1763,139900.0
2011-03-02 11:00:00,73.15,73.29,73.15,73.21,68600.0,57.1763,57.2857,57.1763,57.2232,68600.0
2011-03-02 11:10:00,73.19,73.19,73.09,73.09,17900.0,57.2076,57.2076,57.1294,57.1294,17900.0
2011-03-02 11:20:00,73.13,73.14,73.01,73.01,35500.0,57.1607,57.1685,57.0669,57.0669,35500.0
2011-03-02 11:30:00,72.98,73.05,72.95,72.98,84800.0,57.0434,57.0982,57.02,57.0434,84800.0
2011-03-02 11:40:00,72.96,73.02,72.78,72.8,77500.0,57.0278,57.0747,56.8871,56.9027,77500.0
2011-03-02 11:50:00,72.81,72.86,72.69,72.69,13900.0,56.9106,56.9496,56.8168,56.8168,13900.0
2011-03-02 12:00:00,72.68,72.79,72.62,72.78,12900.0,56.809,56.8949,56.7621,56.8871,12900.0
2011-03-02 12:10:00,72.79,72.84,72.72,72.75,29900.0,56.8949,56.934,56.8402,56.8637,29900.0
2011-03-02 12:20:00,72.79,72.9,72.78,72.87,22600.0,56.8949,56.9809,56.8871,56.9575,22600.0
2011-03-02 12:30:00,72.87,73.02,72.87,73.01,11000.0,56.9575,57.0747,56.9575,57.0669,11000.0
2011-03-02 12:40:00,73.02,73.02,72.97,73.02,9000.0,57.0747,57.0747,57.0356,57.0747,9000.0
2011-03-02 12:50:00,73.02,73.06,72.97,72.97,5700.0,57.0747,57.106,57.0356,57.0356,5700.0
2011-03-02 13:00:00,72.99,73.09,72.99,72.99,16700.0,57.0513,57.1294,57.0513,57.0513,16700.0
2011-03-02 13:10:00,72.97,72.97,72.9,72.95,2300.0,57.0356,57.0356,56.9809,57.02,2300.0
2011-03-02 13:20:00,72.91,73.0,72.9,72.97,6700.0,56.9887,57.0591,56.9809,57.0356,6700.0
2011-03-02 13:30:00,72.96,72.99,72.92,72.92,1900.0,57.0278,57.0513,56.9965,56.9965,1900.0
2011-03-02 13:40:00,72.92,72.92,72.79,72.83,5500.0,56.9965,56.9965,56.8949,56.9262,5500.0
2011-03-02 13:50:00,72.86,72.92,72.81,72.81,3300.0,56.9496,56.9965,56.9106,56.9106,3300.0
2011-03-02 14:00:00,72.86,72.92,72.76,72.91,6700.0,56.9496,56.9965,56.8715,56.9887,6700.0
2011-03-02 14:10:00,72.91,73.04,72.91,72.96,5100.0,56.9887,57.0903,56.9887,57.0278,5100.0
2011-03-02 14:20:00,72.99,73.02,72.91,72.91,4600.0,57.0513,57.0747,56.9887,56.9887,4600.0
2011-03-02 14:30:00,72.91,73.1,72.9,73.04,26500.0,56.9887,57.1372,56.9809,57.0903,26500.0
2011-03-02 14:40:00,73.05,73.15,73.05,73.12,4500.0,57.0982,57.1763,57.0982,57.1529,4500.0
2011-03-02 14:50:00,73.09,73.14,73.07,73.08,6300.0,57.1294,57.1685,57.1138,57.1216,6300.0
2011-03-02 15:00:00,73.1,73.2,73.1,73.2,6000.0,57.1372,57.2154,57.1372,57.2154,6000.0
2011-03-02 15:10:00,73.15,73.16,73.08,73.09,95700.0,57.1763,57.1841,57.1216,57.1294,95700.0
2011-03-02 15:20:00,73.12,73.12,73.05,73.05,9900.0,57.1529,57.1529,57.0982,57.0982,9900.0
2011-03-02 15:30:00,73.03,73.03,72.99,73.01,2100.0,57.0825,57.0825,57.0513,57.0669,2100.0
2011-03-02 15:40:00,73.02,73.02,72.96,73.0,143400.0,57.0747,57.0747,57.0278,57.0591,143400.0
2011-03-02 15:50:00,72.99,72.99,72.87,72.96,23000.0,57.0513,57.0513,56.9575,57.0278,23000.0
2011-03-03 09:30:00,73.59,73.81,73.59,73.74,14100.0,57.5202,57.6922,57.5202,57.6375,14100.0
2011-03-03 09:40:00,73.78,73.93,73.77,73.93,19100.0,57.6687,57.786,57.6609,57.786,19100.0
2011-03-03 09:50:00,73.91,73.91,73.83,73.86,44100.0,57.7704,57.7704,57.7078,57.7313,44100.0
2011-03-03 10:00:00,73.86,73.9,73.74,73.74,6100.0,57.7313,57.7625,57.6375,57.6375,6100.0
2011-03-03 10:10:00,73.8,73.89,73.8,73.84,11800.0,57.6844,57.7547,57.6844,57.7156,11800.0
2011-03-03 10:20:00,73.78,73.81,73.73,73.74,25200.0,57.6687,57.6922,57.6297,57.6375,25200.0
2011-03-03 10:30:00,73.74,73.78,73.7,73.76,7000.0,57.6375,57.6687,57.6062,57.6531,7000.0
2011-03-03 10:40:00,73.8,73.97,73.8,73.97,7300.0,57.6844,57.8173,57.6844,57.8173,7300.0
2011-03-03 10:50:00,73.92,73.93,73.85,73.87,10700.0,57.7782,57.786,57.7235,57.7391,10700.0
2011-03-03 11:00:00,73.9,73.98,73.9,73.96,22900.0,57.7625,57.8251,57.7625,57.8094,22900.0
2011-03-03 11:10:00,73.98,73.99,73.91,73.97,8800.0,57.8251,57.8329,57.7704,57.8173,8800.0
2011-03-03 11:20:00,73.97,73.99,73.95,73.95,8300.0,57.8173,57.8329,57.8016,57.8016,8300.0
2011-03-03 11:30:00,73.95,73.97,73.91,73.91,4500.0,57.8016,57.8173,57.7704,57.7704,4500.0
2011-03-03 11:40:00,73.95,74.0,73.92,73.98,4400.0,57.8016,57.8407,57.7782,57.8251,4400.0
2011-03-03 11:50:00,73.97,74.09,73.97,74.06,6500.0,57.8173,57.9111,57.8173,57.8876,6500.0
2011-03-03 12:00:00,74.08,74.08,74.03,74.04,8300.0,57.9032,57.9032,57.8642,57.872,8300.0
2011-03-03 12:10:00,74.04,74.06,74.02,74.02,4800.0,57.872,57.8876,57.8563,57.8563,4800.0
2011-03-03 12:20:00,74.03,74.09,74.02,74.06,10800.0,57.8642,57.9111,57.8563,57.8876,10800.0
2011-03-03 12:30:00,74.05,74.07,74.04,74.07,4700.0,57.8798,57.8954,57.872,57.8954,4700.0
2011-03-03 12:40:00,74.06,74.13,74.06,74.12,5400.0,57.8876,57.9423,57.8876,57.9345,5400.0
2011-03-03 12:50:00,74.12,74.15,74.1,74.11,15700.0,57.9345,57.9579,57.9189,57.9267,15700.0
2011-03-03 13:00:00,74.11,74.12,74.1,74.1,3600.0,57.9267,57.9345,57.9189,57.9189,3600.0
2011-03-03 13:10:00,74.11,74.13,74.1,74.11,10000.0,57.9267,57.9423,57.9189,57.9267,10000.0
2011-03-03 13:20:00,74.11,74.14,74.07,74.07,10400.0,57.9267,57.9501,57.8954,57.8954,10400.0
2011-03-03 13:30:00,74.06,74.1,74.06,74.1,3500.0,57.8876,57.9189,57.8876,57.9189,3500.0
2011-03-03 13:40:00,74.09,74.11,74.06,74.11,102600.0,57.9111,57.9267,57.8876,57.9267,102600.0
2011-03-03 13:50:00,74.1,74.11,74.07,74.07,5600.0,57.9189,57.9267,57.8954,57.8954,5600.0
2011-03-03 14:00:00,74.08,74.15,74.08,74.12,7000.0,57.9032,57.9579,57.9032,57.9345,7000.0
2011-03-03 14:10:00,74.13,74.23,74.13,74.21,5100.0,57.9423,58.0205,57.9423,58.0048,5100.0
2011-03-03 14:20:00,74.2,74.2,74.14,74.15,2800.0,57.997,57.997,57.9501,57.9579,2800.0
2011-03-03 14:30:00,74.18,74.24,74.15,74.22,10800.0,57.9814,58.0283,57.9579,58.0127,10800.0
2011-03-03 14:40:00,74.21,74.23,74.2,74.2,3400.0,58.0048,58.0205,57.997,57.997,3400.0
2011-03-03 14:50:00,74.2,74.29,74.2,74.29,8000.0,57.997,58.0674,57.997,58.0674,8000.0
2011-03-03 15:00:00,74.27,74.31,74.25,74.26,4100.0,58.0517,58.083,58.0361,58.0439,4100.0
2011-03-03 15:10:00,74.24,74.26,74.22,74.24,10200.0,58.0283,58.0439,58.0127,58.0283,10200.0
2011-03-03 15:20:00,74.23,74.24,74.21,74.23,6000.0,58.0205,58.0283,58.0048,58.0205,6000.0
2011-03-03 15:30:00,74.22,74.23,74.16,74.21,16000.0,58.0127,58.0205,57.9658,58.0048,16000.0
2011-03-03 15:40:00,74.24,74.27,74.23,74.23,27300.0,58.0283,58.0517,58.0205,58.0205,27300.0
2011-03-03 15:50:00,74.24,74.28,74.19,74.2,42300.0,58.0283,58.0596,57.9892,57.997,42300.0
2011-03-04 09:30:00,74.21,74.21,74.1,74.14,6500.0,58.0048,58.0048,57.9189,57.9501,6500.0
2011-03-04 09:40:00,74.15,74.16,74.0,74.11,13900.0,57.9579,57.9658,57.8407,57.9267,13900.0
2011-03-04 09:50:00,74.05,74.11,73.99,74.09,13800.0,57.8798,57.9267,57.8329,57.9111,13800.0
2011-03-04 10:00:00,74.11,74.14,73.85,73.87,39500.0,57.9267,57.9501,57.7235,57.7391,39500.0
2011-03-04 10:10:00,73.86,73.86,73.74,73.79,67200.0,57.7313,57.7313,57.6375,57.6766,67200.0
2011-03-04 10:20:00,73.78,73.78,73.63,73.74,29700.0,57.6687,57.6687,57.5515,57.6375,29700.0
2011-03-04 10:30:00,73.72,73.84,73.71,73.81,15500.0,57.6218,57.7156,57.614,57.6922,15500.0
2011-03-04 10:40:00,73.83,73.86,73.77,73.79,8300.0,57.7078,57.7313,57.6609,57.6766,8300.0
2011-03-04 10:50:00,73.8,73.89,73.8,73.88,7200.0,57.6844,57.7547,57.6844,57.7469,7200.0
2011-03-04 11:00:00,73.88,73.9,73.75,73.76,26900.0,57.7469,57.7625,57.6453,57.6531,26900.0
2011-03-04 11:10:00,73.74,73.79,73.72,73.75,9200.0,57.6375,57.6766,57.6218,57.6453,9200.0
2011-03-04 11:20:00,73.74,73.74,73.72,73.73,3600.0,57.6375,57.6375,57.6218,57.6297,3600.0
2011-03-04 11:30:00,73.77,73.87,73.68,73.86,16200.0,57.6609,57.7391,57.5906,57.7313,16200.0
2011-03-04 11:40:00,73.88,73.88,73.79,73.81,2000.0,57.7469,57.7469,57.6766,57.6922,2000.0
2011-03-04 11:50:00,73.78,73.78,73.59,73.61,21200.0,57.6687,57.6687,57.5202,57.5359,21200.0
2011-03-04 12:00:00,73.59,73.61,73.52,73.56,5900.0,57.5202,57.5359,57.4655,57.4968,5900.0
2011-03-04 12:10:00,73.52,73.54,73.36,73.4,21700.0,57.4655,57.4812,57.3405,57.3717,21700.0
2011-03-04 12:20:00,73.38,73.38,73.26,73.3,5000.0,57.3561,57.3561,57.2623,57.2936,5000.0
2011-03-04 12:30:00,73.3,73.31,73.23,73.31,4000.0,57.2936,57.3014,57.2388,57.3014,4000.0
2011-03-04 12:40:00,73.35,73.38,73.35,73.38,12300.0,57.3326,57.3561,57.3326,57.3561,12300.0
2011-03-04 12:50:00,73.39,73.39,73.31,73.34,4700.0,57.3639,57.3639,57.3014,57.3248,4700.0
2011-03-04 13:00:00,73.39,73.4,73.35,73.38,7300.0,57.3639,57.3717,57.3326,57.3561,7300.0
2011-03-04 13:10:00,73.39,73.4,73.26,73.28,10100.0,57.3639,57.3717,57.2623,57.2779,10100.0
2011-03-04 13:20:00,73.31,73.35,73.31,73.34,11500.0,57.3014,57.3326,57.3014,57.3248,11500.0
2011-03-04 13:30:00,73.34,73.45,73.34,73.45,4400.0,57.3248,57.4108,57.3248,57.4108,4400.0
2011-03-04 13:40:00,73.45,73.45,73.31,73.32,4100.0,57.4108,57.4108,57.3014,57.3092,4100.0
2011-03-04 13:50:00,73.31,73.36,73.24,73.35,5000.0,57.3014,57.3405,57.2467,57.3326,5000.0
2011-03-04 14:00:00,73.32,73.32,73.25,73.25,3600.0,57.3092,57.3092,57.2545,57.2545,3600.0
2011-03-04 14:10:00,73.21,73.28,73.21,73.24,5500.0,57.2232,57.2779,57.2232,57.2467,5500.0
2011-03-04 14:20:00,73.24,73.33,73.24,73.33,9400.0,57.2467,57.317,57.2467,57.317,9400.0
2011-03-04 14:30:00,73.34,73.35,73.31,73.31,3500.0,57.3248,57.3326,57.3014,57.3014,3500.0
2011-03-04 14:40:00,73.35,73.37,73.34,73.35,2200.0,57.3326,57.3483,57.3248,57.3326,2200.0
2011-03-04 14:50:00,73.36,73.41,73.36,73.41,8300.0,57.3405,57.3795,57.3405,57.3795,8300.0
2011-03-04 15:00:00,73.51,73.55,73.49,73.5,2700.0,57.4577,57.489,57.4421,57.4499,2700.0
2011-03-04 15:10:00,73.48,73.49,73.39,73.42,3000.0,57.4343,57.4421,57.3639,57.3874,3000.0
2011-03-04 15:20:00,73.37,73.37,73.28,73.33,3700.0,57.3483,57.3483,57.2779,57.317,3700.0
2011-03-04 15:30:00,73.28,73.34,73.23,73.34,11100.0,57.2779,57.3248,57.2388,57.3248,11100.0
2011-03-04 15:40:00,73.38,73.59,73.35,73.56,30600.0,57.3561,57.5202,57.3326,57.4968,30600.0
2011-03-04 15:50:00,73.57,73.72,73.56,73.67,28000.0,57.5046,57.6218,57.4968,57.5828,28000.0
2011-03-07 09:30:00,73.94,74.02,73.88,74.02,11300.0,57.7938,57.8563,57.7469,57.8563,11300.0
2011-03-07 09:40:00,74.02,74.06,73.94,73.96,14500.0,57.8563,57.8876,57.7938,57.8094,14500.0
2011-03-07 09:50:00,73.97,74.0,73.87,73.99,8500.0,57.8173,57.8407,57.7391,57.8329,8500.0
2011-03-07 10:00:00,73.98,74.0,73.8,73.8,4600.0,57.8251,57.8407,57.6844,57.6844,4600.0
2011-03-07 10:10:00,73.87,73.87,73.73,73.73,4000.0,57.7391,57.7391,57.6297,57.6297,4000.0
2011-03-07 10:20:00,73.71,73.85,73.71,73.85,2500.0,57.614,57.7235,57.614,57.7235,2500.0
2011-03-07 10:30:00,73.83,73.84,73.59,73.59,17200.0,57.7078,57.7156,57.5202,57.5202,17200.0
2011-03-07 10:40:00,73.6,73.6,73.4,73.41,51600.0,57.5281,57.5281,57.3717,57.3795,51600.0
2011-03-07 10:50:00,73.45,73.49,73.36,73.42,41100.0,57.4108,57.4421,57.3405,57.3874,41100.0
2011-03-07 11:00:00,73.39,73.4,73.23,73.29,5500.0,57.3639,57.3717,57.2388,57.2857,5500.0
2011-03-07 11:10:00,73.29,73.33,73.2,73.3,6900.0,57.2857,57.317,57.2154,57.2936,6900.0
2011-03-07 11:20:00,73.29,73.29,73.17,73.17,7800.0,57.2857,57.2857,57.192,57.192,7800.0
2011-03-07 11:30:00,73.19,73.19,73.11,73.19,20300.0,57.2076,57.2076,57.1451,57.2076,20300.0
2011-03-07 11:40:00,73.19,73.19,72.97,72.97,16900.0,57.2076,57.2076,57.0356,57.0356,16900.0
2011-03-07 11:50:00,73.01,73.02,72.94,73.01,4100.0,57.0669,57.0747,57.0122,57.0669,4100.0
2011-03-07 12:00:00,72.99,73.05,72.95,73.05,5300.0,57.0513,57.0982,57.02,57.0982,5300.0
2011-03-07 12:10:00,73.07,73.1,73.05,73.06,12100.0,57.1138,57.1372,57.0982,57.106,12100.0
2011-03-07 12:20:00,73.02,73.05,72.96,72.97,11500.0,57.0747,57.0982,57.0278,57.0356,11500.0
2011-03-07 12:30:00,72.95,73.03,72.92,73.0,21200.0,57.02,57.0825,56.9965,57.0591,21200.0
2011-03-07 12:40:00,72.99,72.99,72.91,72.91,9600.0,57.0513,57.0513,56.9887,56.9887,9600.0
2011-03-07 12:50:00,72.9,72.9,72.77,72.78,17700.0,56.9809,56.9809,56.8793,56.8871,17700.0
2011-03-07 13:00:00,72.79,72.8,72.7,72.73,15100.0,56.8949,56.9027,56.8246,56.848,15100.0
2011-03-07 13:10:00,72.7,72.84,72.67,72.83,17700.0,56.8246,56.934,56.8011,56.9262,17700.0
2011-03-07 13:20:00,72.82,72.86,72.78,72.8,20000.0,56.9184,56.9496,56.8871,56.9027,20000.0
2011-03-07 13:30:00,72.78,72.86,72.76,72.85,23500.0,56.8871,56.9496,56.8715,56.9418,23500.0
2011-03-07 13:40:00,72.86,72.91,72.82,72.91,27100.0,56.9496,56.9887,56.9184,56.9887,27100.0
2011-03-07 13:50:00,72.89,72.9,72.77,72.83,69600.0,56.9731,56.9809,56.8793,56.9262,69600.0
2011-03-07 14:00:00,72.82,72.92,72.81,72.86,10000.0,56.9184,56.9965,56.9106,56.9496,10000.0
2011-03-07 14:10:00,72.87,73.01,72.77,73.0,16200.0,56.9575,57.0669,56.8793,57.0591,16200.0
2011-03-07 14:20:00,72.97,73.04,72.9,72.94,99700.0,57.0356,57.0903,56.9809,57.0122,99700.0
2011-03-07 14:30:00,72.93,72.95,72.89,72.92,51700.0,57.0044,57.02,56.9731,56.9965,51700.0
2011-03-07 14:40:00,72.91,72.99,72.87,72.94,32500.0,56.9887,57.0513,56.9575,57.0122,32500.0
2011-03-07 14:50:00,72.93,73.01,72.91,73.01,18300.0,57.0044,57.0669,56.9887,57.0669,18300.0
2011-03-07 15:00:00,72.95,73.01,72.89,73.01,42400.0,57.02,57.0669,56.9731,57.0669,42400.0
2011-03-07 15:10:00,73.0,73.12,73.0,73.1,111500.0,57.0591,57.1529,57.0591,57.1372,111500.0
2011-03-07 15:20:00,73.08,73.18,73.01,73.14,30800.0,57.1216,57.1998,57.0669,57.1685,30800.0
2011-03-07 15:30:00,73.12,73.28,73.1,73.21,32000.0,57.1529,57.2779,57.1372,57.2232,32000.0
2011-03-07 15:40:00,73.24,73.26,73.16,73.18,36900.0,57.2467,57.2623,57.1841,57.1998,36900.0
2011-03-07 15:50:00,73.16,73.16,72.99,73.04,141200.0,57.1841,57.1841,57.0513,57.0903,141200.0
2011-03-08 09:30:00,73.2,73.24,72.99,73.01,33300.0,57.2154,57.2467,57.0513,57.0669,33300.0
2011-03-08 09:40:00,73.01,73.07,72.85,72.91,22900.0,57.0669,57.1138,56.9418,56.9887,22900.0
2011-03-08 09:50:00,72.91,73.15,72.91,73.15,12000.0,56.9887,57.1763,56.9887,57.1763,12000.0
2011-03-08 10:00:00,73.19,73.34,73.19,73.25,6000.0,57.2076,57.3248,57.2076,57.2545,6000.0
2011-03-08 10:10:00,73.24,73.54,73.24,73.49,21600.0,57.2467,57.4812,57.2467,57.4421,21600.0
2011-03-08 10:20:00,73.52,73.54,73.4,73.49,9300.0,57.4655,57.4812,57.3717,57.4421,9300.0
2011-03-08 10:30:00,73.47,73.56,73.43,73.47,15100.0,57.4264,57.4968,57.3952,57.4264,15100.0
2011-03-08 10:40:00,73.5,73.52,73.36,73.46,16800.0,57.4499,57.4655,57.3405,57.4186,16800.0
2011-03-08 10:50:00,73.44,73.57,73.44,73.51,14600.0,57.403,57.5046,57.403,57.4577,14600.0
2011-03-08 11:00:00,73.5,73.52,73.46,73.47,19000.0,57.4499,57.4655,57.4186,57.4264,19000.0
2011-03-08 11:10:00,73.47,73.54,73.44,73.54,21500.0,57.4264,57.4812,57.403,57.4812,21500.0
2011-03-08 11:20:00,73.55,73.72,73.54,73.72,19100.0,57.489,57.6218,57.4812,57.6218,19100.0
2011-03-08 11:30:00,73.73,73.76,73.69,73.69,5500.0,57.6297,57.6531,57.5984,57.5984,5500.0
2011-03-08 11:40:00,73.7,73.78,73.68,73.75,6400.0,57.6062,57.6687,57.5906,57.6453,6400.0
2011-03-08 11:50:00,73.76,73.87,73.76,73.87,5400.0,57.6531,57.7391,57.6531,57.7391,5400.0
2011-03-08 12:00:00,73.88,73.92,73.87,73.87,8400.0,57.7469,57.7782,57.7391,57.7391,8400.0
2011-03-08 12:10:00,73.85,73.89,73.81,73.82,14800.0,57.7235,57.7547,57.6922,57.7,14800.0
2011-03-08 12:20:00,73.83,73.84,73.81,73.83,5300.0,57.7078,57.7156,57.6922,57.7078,5300.0
2011-03-08 12:30:00,73.81,73.84,73.79,73.8,7300.0,57.6922,57.7156,57.6766,57.6844,7300.0
2011-03-08 12:40:00,73.8,73.81,73.72,73.73,12100.0,57.6844,57.6922,57.6218,57.6297,12100.0
2011-03-08 12:50:00,73.73,73.77,73.73,73.74,6600.0,57.6297,57.6609,57.6297,57.6375,6600.0
2011-03-08 13:00:00,73.74,73.8,73.74,73.8,10900.0,57.6375,57.6844,57.6375,57.6844,10900.0
2011-03-08 13:10:00,73.8,73.8,73.75,73.77,45700.0,57.6844,57.6844,57.6453,57.6609,45700.0
2011-03-08 13:20:00,73.75,73.79,73.75,73.78,11500.0,57.6453,57.6766,57.6453,57.6687,11500.0
2011-03-08 13:30:00,73.78,73.84,73.78,73.83,17600.0,57.6687,57.7156,57.6687,57.7078,17600.0
2011-03-08 13:40:00,73.83,73.84,73.77,73.84,24400.0,57.7078,57.7156,57.6609,57.7156,24400.0
2011-03-08 13:50:00,73.81,73.82,73.79,73.8,6700.0,57.6922,57.7,57.6766,57.6844,6700.0
2011-03-08 14:00:00,73.8,73.83,73.66,73.69,14300.0,57.6844,57.7078,57.5749,57.5984,14300.0
2011-03-08 14:10:00,73.66,73.69,73.59,73.69,10800.0,57.5749,57.5984,57.5202,57.5984,10800.0
2011-03-08 14:20:00,73.69,73.71,73.66,73.67,12000.0,57.5984,57.614,57.5749,57.5828,12000.0
2011-03-08 14:30:00,73.67,73.68,73.58,73.67,9400.0,57.5828,57.5906,57.5124,57.5828,9400.0
2011-03-08 14:40:00,73.69,73.82,73.69,73.81,14800.0,57.5984,57.7,57.5984,57.6922,14800.0
2011-03-08 14:50:00,73.81,73.82,73.78,73.81,9800.0,57.6922,57.7,57.6687,57.6922,9800.0
2011-03-08 15:00:00,73.8,73.8,73.72,73.77,9700.0,57.6844,57.6844,57.6218,57.6609,9700.0
2011-03-08 15:10:00,73.8,73.87,73.79,73.84,6600.0,57.6844,57.7391,57.6766,57.7156,6600.0
2011-03-08 15:20:00,73.83,73.86,73.76,73.81,9600.0,57.7078,57.7313,57.6531,57.6922,9600.0
2011-03-08 15:30:00,73.79,73.83,73.77,73.83,22000.0,57.6766,57.7078,57.6609,57.7078,22000.0
2011-03-08 15:40:00,73.83,73.85,73.75,73.79,69600.0,57.7078,57.7235,57.6453,57.6766,69600.0
2011-03-08 15:50:00,73.79,73.79,73.68,73.68,113500.0,57.6766,57.6766,57.5906,57.5906,113500.0
2011-03-09 09:30:00,73.51,73.57,73.32,73.34,16600.0,57.4577,57.5046,57.3092,57.3248,16600.0
2011-03-09 09:40:00,73.34,73.43,73.22,73.38,24600.0,57.3248,57.3952,57.231,57.3561,24600.0
2011-03-09 09:50:00,73.38,73.48,73.35,73.37,5200.0,57.3561,57.4343,57.3326,57.3483,5200.0
2011-03-09 10:00:00,73.38,73.46,73.27,73.44,13800.0,57.3561,57.4186,57.2701,57.403,13800.0
2011-03-09 10:10:00,73.45,73.53,73.37,73.52,4100.0,57.4108,57.4733,57.3483,57.4655,4100.0
2011-03-09 10:20:00,73.57,73.7,73.57,73.7,4700.0,57.5046,57.6062,57.5046,57.6062,4700.0
2011-03-09 10:30:00,73.67,73.72,73.59,73.61,10300.0,57.5828,57.6218,57.5202,57.5359,10300.0
2011-03-09 10:40:00,73.6,73.61,73.5,73.51,8100.0,57.5281,57.5359,57.4499,57.4577,8100.0
2011-03-09 10:50:00,73.48,73.48,73.23,73.27,38400.0,57.4343,57.4343,57.2388,57.2701,38400.0
2011-03-09 11:00:00,73.19,73.32,73.17,73.3,7700.0,57.2076,57.3092,57.192,57.2936,7700.0
2011-03-09 11:10:00,73.32,73.38,73.32,73.38,4400.0,57.3092,57.3561,57.3092,57.3561,4400.0
2011-03-09 11:20:00,73.4,73.45,73.38,73.39,13200.0,57.3717,57.4108,57.3561,57.3639,13200.0
2011-03-09 11:30:00,73.35,73.47,73.27,73.47,13300.0,57.3326,57.4264,57.2701,57.4264,13300.0
2011-03-09 11:40:00,73.5,73.51,73.47,73.51,600.0,57.4499,57.4577,57.4264,57.4577,600.0
2011-03-09 11:50:00,73.48,73.65,73.48,73.61,7100.0,57.4343,57.5671,57.4343,57.5359,7100.0
2011-03-09 12:00:00,73.64,73.81,73.62,73.69,29700.0,57.5593,57.6922,57.5437,57.5984,29700.0
2011-03-09 12:10:00,73.7,73.7,73.67,73.69,2500.0,57.6062,57.6062,57.5828,57.5984,2500.0
2011-03-09 12:20:00,73.72,73.73,73.56,73.56,17600.0,57.6218,57.6297,57.4968,57.4968,17600.0
2011-03-09 12:30:00,73.55,73.64,73.55,73.64,55200.0,57.489,57.5593,57.489,57.5593,55200.0
2011-03-09 12:40:00,73.62,73.68,73.56,73.68,8900.0,57.5437,57.5906,57.4968,57.5906,8900.0
2011-03-09 12:50:00,73.73,73.74,73.6,73.6,18600.0,57.6297,57.6375,57.5281,57.5281,18600.0
2011-03-09 13:00:00,73.63,73.63,73.51,73.51,10300.0,57.5515,57.5515,57.4577,57.4577,10300.0
2011-03-09 13:10:00,73.57,73.61,73.56,73.61,700.0,57.5046,57.5359,57.4968,57.5359,700.0
2011-03-09 13:20:00,73.61,73.68,73.6,73.66,8700.0,57.5359,57.5906,57.5281,57.5749,8700.0
2011-03-09 13:30:00,73.65,73.65,73.53,73.53,2600.0,57.5671,57.5671,57.4733,57.4733,2600.0
2011-03-09 13:40:00,73.57,73.57,73.52,73.52,1700.0,57.5046,57.5046,57.4655,57.4655,1700.0
2011-03-09 13:50:00,73.52,73.55,73.47,73.54,1700.0,57.4655,57.489,57.4264,57.4812,1700.0
2011-03-09 14:00:00,73.55,73.63,73.55,73.6,11400.0,57.489,57.5515,57.489,57.5281,11400.0
2011-03-09 14:10:00,73.57,73.69,73.56,73.65,3300.0,57.5046,57.5984,57.4968,57.5671,3300.0
2011-03-09 14:20:00,73.64,73.65,73.57,73.57,2500.0,57.5593,57.5671,57.5046,57.5046,2500.0
2011-03-09 14:30:00,73.56,73.56,73.43,73.46,14700.0,57.4968,57.4968,57.3952,57.4186,14700.0
2011-03-09 14:40:00,73.45,73.54,73.45,73.52,46200.0,57.4108,57.4812,57.4108,57.4655,46200.0
2011-03-09 14:50:00,73.55,73.62,73.54,73.58,5000.0,57.489,57.5437,57.4812,57.5124,5000.0
2011-03-09 15:00:00,73.59,73.64,73.56,73.62,7000.0,57.5202,57.5593,57.4968,57.5437,7000.0
2011-03-09 15:10:00,73.65,73.67,73.58,73.64,33800.0,57.5671,57.5828,57.5124,57.5593,33800.0
2011-03-09 15:20:00,73.61,73.63,73.56,73.59,8800.0,57.5359,57.5515,57.4968,57.5202,8800.0
2011-03-09 15:30:00,73.6,73.6,73.49,73.49,27100.0,57.5281,57.5281,57.4421,57.4421,27100.0
2011-03-09 15:40:00,73.53,73.6,73.49,73.58,34900.0,57.4733,57.5281,57.4421,57.5124,34900.0
2011-03-09 15:50:00,73.59,73.63,73.56,73.56,68800.0,57.5202,57.5515,57.4968,57.4968,68800.0
2011-03-10 09:30:00,72.83,72.83,72.38,72.45,45600.0,56.9262,56.9262,56.5745,56.6292,45600.0
2011-03-10 09:40:00,72.41,72.55,72.27,72.54,65100.0,56.5979,56.7073,56.4885,56.6995,65100.0
2011-03-10 09:50:00,72.54,72.55,72.43,72.45,9900.0,56.6995,56.7073,56.6135,56.6292,9900.0
2011-03-10 10:00:00,72.45,72.45,72.19,72.27,14200.0,56.6292,56.6292,56.426,56.4885,14200.0
2011-03-10 10:10:00,72.34,72.39,72.34,72.37,1700.0,56.5432,56.5823,56.5432,56.5666,1700.0
2011-03-10 10:20:00,72.4,72.48,72.36,72.36,5400.0,56.5901,56.6526,56.5588,56.5588,5400.0
2011-03-10 10:30:00,72.3,72.34,72.25,72.25,9000.0,56.5119,56.5432,56.4728,56.4728,9000.0
2011-03-10 10:40:00,72.26,72.46,72.26,72.4,12700.0,56.4807,56.637,56.4807,56.5901,12700.0
2011-03-10 10:50:00,72.38,72.55,72.38,72.5,8800.0,56.5745,56.7073,56.5745,56.6683,8800.0
2011-03-10 11:00:00,72.52,72.52,72.46,72.48,18100.0,56.6839,56.6839,56.637,56.6526,18100.0
2011-03-10 11:10:00,72.41,72.54,72.4,72.54,7600.0,56.5979,56.6995,56.5901,56.6995,7600.0
2011-03-10 11:20:00,72.51,72.56,72.51,72.52,3300.0,56.6761,56.7152,56.6761,56.6839,3300.0
2011-03-10 11:30:00,72.48,72.63,72.48,72.63,6100.0,56.6526,56.7699,56.6526,56.7699,6100.0
2011-03-10 11:40:00,72.61,72.61,72.53,72.54,85300.0,56.7542,56.7542,56.6917,56.6995,85300.0
2011-03-10 11:50:00,72.58,72.69,72.55,72.68,1700.0,56.7308,56.8168,56.7073,56.809,1700.0
2011-03-10 12:00:00,72.67,72.72,72.56,72.56,22800.0,56.8011,56.8402,56.7152,56.7152,22800.0
2011-03-10 12:10:00,72.58,72.61,72.57,72.57,1700.0,56.7308,56.7542,56.723,56.723,1700.0
2011-03-10 12:20:00,72.57,72.63,72.47,72.48,10000.0,56.723,56.7699,56.6448,56.6526,10000.0
2011-03-10 12:30:00,72.52,72.53,72.47,72.5,5000.0,56.6839,56.6917,56.6448,56.6683,5000.0
2011-03-10 12:40:00,72.54,72.57,72.5,72.53,9600.0,56.6995,56.723,56.6683,56.6917,9600.0
2011-03-10 12:50:00,72.51,72.69,72.5,72.69,9600.0,56.6761,56.8168,56.6683,56.8168,9600.0
2011-03-10 13:00:00,72.74,72.75,72.66,72.68,6700.0,56.8558,56.8637,56.7933,56.809,6700.0
2011-03-10 13:10:00,72.66,72.78,72.66,72.71,8500.0,56.7933,56.8871,56.7933,56.8324,8500.0
2011-03-10 13:20:00,72.67,72.69,72.48,72.48,48300.0,56.8011,56.8168,56.6526,56.6526,48300.0
2011-03-10 13:30:00,72.45,72.45,72.17,72.17,38200.0,56.6292,56.6292,56.4103,56.4103,38200.0
2011-03-10 13:40:00,72.27,72.38,72.23,72.34,32400.0,56.4885,56.5745,56.4572,56.5432,32400.0
2011-03-10 13:50:00,72.37,72.42,72.28,72.33,24200.0,56.5666,56.6057,56.4963,56.5354,24200.0
2011-03-10 14:00:00,72.38,72.49,72.36,72.48,18500.0,56.5745,56.6604,56.5588,56.6526,18500.0
2011-03-10 14:10:00,72.51,72.51,72.41,72.43,2000.0,56.6761,56.6761,56.5979,56.6135,2000.0
2011-03-10 14:20:00,72.45,72.49,72.38,72.38,4200.0,56.6292,56.6604,56.5745,56.5745,4200.0
2011-03-10 14:30:00,72.37,72.55,72.37,72.55,15300.0,56.5666,56.7073,56.5666,56.7073,15300.0
2011-03-10 14:40:00,72.59,72.6,72.48,72.48,12300.0,56.7386,56.7464,56.6526,56.6526,12300.0
2011-03-10 14:50:00,72.48,72.48,72.43,72.47,4200.0,56.6526,56.6526,56.6135,56.6448,4200.0
2011-03-10 15:00:00,72.48,72.48,72.3,72.34,11600.0,56.6526,56.6526,56.5119,56.5432,11600.0
2011-03-10 15:10:00,72.31,72.32,72.19,72.2,14800.0,56.5197,56.5276,56.426,56.4338,14800.0
2011-03-10 15:20:00,72.22,72.27,72.2,72.23,2100.0,56.4494,56.4885,56.4338,56.4572,2100.0
2011-03-10 15:30:00,72.23,72.31,72.17,72.31,17300.0,56.4572,56.5197,56.4103,56.5197,17300.0
2011-03-10 15:40:00,72.32,72.44,72.3,72.31,23300.0,56.5276,56.6214,56.5119,56.5197,23300.0
2011-03-10 15:50:00,72.31,72.32,72.2,72.22,59300.0,56.5197,56.5276,56.4338,56.4494,59300.0
2011-03-11 09:30:00,72.0,72.31,71.96,72.31,67100.0,56.2774,56.5197,56.2462,56.5197,67100.0
2011-03-11 09:40:00,72.32,72.38,72.27,72.27,9100.0,56.5276,56.5745,56.4885,56.4885,9100.0
2011-03-11 09:50:00,72.25,72.31,72.1,72.25,71500.0,56.4728,56.5197,56.3556,56.4728,71500.0
2011-03-11 10:00:00,72.2,72.26,72.04,72.04,15800.0,56.4338,56.4807,56.3087,56.3087,15800.0
2011-03-11 10:10:00,72.07,72.29,72.04,72.25,10000.0,56.3322,56.5041,56.3087,56.4728,10000.0
2011-03-11 10:20:00,72.26,72.31,72.18,72.18,11000.0,56.4807,56.5197,56.4181,56.4181,11000.0
2011-03-11 10:30:00,72.18,72.2,72.11,72.2,14800.0,56.4181,56.4338,56.3634,56.4338,14800.0
2011-03-11 10:40:00,72.16,72.25,72.12,72.21,2700.0,56.4025,56.4728,56.3712,56.4416,2700.0
2011-03-11 10:50:00,72.23,72.27,72.14,72.27,3200.0,56.4572,56.4885,56.3869,56.4885,3200.0
2011-03-11 11:00:00,72.28,72.3,72.16,72.19,12700.0,56.4963,56.5119,56.4025,56.426,12700.0
2011-03-11 11:10:00,72.18,72.24,72.17,72.2,6100.0,56.4181,56.465,56.4103,56.4338,6100.0
2011-03-11 11:20:00,72.23,72.33,72.23,72.3,3600.0,56.4572,56.5354,56.4572,56.5119,3600.0
2011-03-11 11:30:00,72.29,72.41,72.27,72.41,2000.0,56.5041,56.5979,56.4885,56.5979,2000.0
2011-03-11 11:40:00,72.42,72.58,72.41,72.5,10300.0,56.6057,56.7308,56.5979,56.6683,10300.0
2011-03-11 11:50:00,72.5,72.59,72.49,72.52,11300.0,56.6683,56.7386,56.6604,56.6839,11300.0
2011-03-11 12:00:00,72.59,72.6,72.54,72.56,4800.0,56.7386,56.7464,56.6995,56.7152,4800.0
2011-03-11 12:10:00,72.56,72.58,72.5,72.58,2300.0,56.7152,56.7308,56.6683,56.7308,2300.0
2011-03-11 12:20:00,72.61,72.67,72.61,72.62,2900.0,56.7542,56.8011,56.7542,56.7621,2900.0
2011-03-11 12:30:00,72.63,72.63,72.57,72.58,8200.0,56.7699,56.7699,56.723,56.7308,8200.0
2011-03-11 12:40:00,72.57,72.61,72.55,72.58,3700.0,56.723,56.7542,56.7073,56.7308,3700.0
2011-03-11 12:50:00,72.57,72.62,72.57,72.61,2500.0,56.723,56.7621,56.723,56.7542,2500.0
2011-03-11 13:00:00,72.6,72.61,72.55,72.57,6500.0,56.7464,56.7542,56.7073,56.723,6500.0
2011-03-11 13:10:00,72.56,72.56,72.41,72.46,14800.0,56.7152,56.7152,56.5979,56.637,14800.0
2011-03-11 13:20:00,72.45,72.51,72.43,72.49,4200.0,56.6292,56.6761,56.6135,56.6604,4200.0
2011-03-11 13:30:00,72.5,72.54,72.48,72.49,3700.0,56.6683,56.6995,56.6526,56.6604,3700.0
2011-03-11 13:40:00,72.51,72.57,72.5,72.57,1300.0,56.6761,56.723,56.6683,56.723,1300.0
2011-03-11 13:50:00,72.58,72.58,72.53,72.54,4200.0,56.7308,56.7308,56.6917,56.6995,4200.0
2011-03-11 14:00:00,72.51,72.55,72.5,72.55,3700.0,56.6761,56.7073,56.6683,56.7073,3700.0
2011-03-11 14:10:00,72.53,72.67,72.53,72.67,3000.0,56.6917,56.8011,56.6917,56.8011,3000.0
2011-03-11 14:20:00,72.67,72.7,72.67,72.67,5100.0,56.8011,56.8246,56.8011,56.8011,5100.0
2011-03-11 14:30:00,72.7,72.75,72.66,72.68,10200.0,56.8246,56.8637,56.7933,56.809,10200.0
2011-03-11 14:40:00,72.69,72.75,72.69,72.73,6600.0,56.8168,56.8637,56.8168,56.848,6600.0
2011-03-11 14:50:00,72.72,72.74,72.72,72.72,11200.0,56.8402,56.8558,56.8402,56.8402,11200.0
2011-03-11 15:00:00,72.73,72.87,72.72,72.83,37200.0,56.848,56.9575,56.8402,56.9262,37200.0
2011-03-11 15:10:00,72.82,72.86,72.79,72.85,41400.0,56.9184,56.9496,56.8949,56.9418,41400.0
2011-03-11 15:20:00,72.85,72.94,72.85,72.93,22400.0,56.9418,57.0122,56.9418,57.0044,22400.0
2011-03-11 15:30:00,72.93,72.95,72.74,72.81,77500.0,57.0044,57.02,56.8558,56.9106,77500.0
2011-03-11 15:40:00,72.82,72.89,72.77,72.82,34300.0,56.9184,56.9731,56.8793,56.9184,34300.0
2011-03-11 15:50:00,72.82,72.85,72.71,72.72,43700.0,56.9184,56.9418,56.8324,56.8402,43700.0
2011-03-14 09:30:00,72.24,72.47,72.21,72.38,63600.0,56.465,56.6448,56.4416,56.5745,63600.0
2011-03-14 09:40:00,72.4,72.44,72.23,72.37,20900.0,56.5901,56.6214,56.4572,56.5666,20900.0
2011-03-14 09:50:00,72.38,72.51,72.33,72.43,16200.0,56.5745,56.6761,56.5354,56.6135,16200.0
2011-03-14 10:00:00,72.43,72.5,72.38,72.38,6400.0,56.6135,56.6683,56.5745,56.5745,6400.0
2011-03-14 10:10:00,72.37,72.39,72.31,72.33,5300.0,56.5666,56.5823,56.5197,56.5354,5300.0
2011-03-14 10:20:00,72.28,72.38,72.25,72.33,9100.0,56.4963,56.5745,56.4728,56.5354,9100.0
2011-03-14 10:30:00,72.32,72.32,72.08,72.14,27600.0,56.5276,56.5276,56.34,56.3869,27600.0
2011-03-14 10:40:00,72.15,72.28,72.14,72.27,20600.0,56.3947,56.4963,56.3869,56.4885,20600.0
2011-03-14 10:50:00,72.23,72.3,72.05,72.06,18400.0,56.4572,56.5119,56.3165,56.3243,18400.0
2011-03-14 11:00:00,72.07,72.16,72.02,72.03,10900.0,56.3322,56.4025,56.2931,56.3009,10900.0
2011-03-14 11:10:00,72.07,72.07,71.83,71.85,12800.0,56.3322,56.3322,56.1446,56.1602,12800.0
2011-03-14 11:20:00,71.86,71.95,71.86,71.88,7900.0,56.168,56.2384,56.168,56.1836,7900.0
2011-03-14 11:30:00,71.84,71.88,71.76,71.87,13300.0,56.1524,56.1836,56.0899,56.1758,13300.0
2011-03-14 11:40:00,71.87,71.95,71.87,71.9,3600.0,56.1758,56.2384,56.1758,56.1993,3600.0
2011-03-14 11:50:00,71.89,71.9,71.84,71.88,10500.0,56.1915,56.1993,56.1524,56.1836,10500.0
2011-03-14 12:00:00,71.88,71.94,71.87,71.89,4800.0,56.1836,56.2305,56.1758,56.1915,4800.0
2011-03-14 12:10:00,71.9,71.93,71.8,71.85,4800.0,56.1993,56.2227,56.1211,56.1602,4800.0
2011-03-14 12:20:00,71.86,71.92,71.85,71.86,9800.0,56.168,56.2149,56.1602,56.168,9800.0
2011-03-14 12:30:00,71.89,71.9,71.77,71.77,27300.0,56.1915,56.1993,56.0977,56.0977,27300.0
2011-03-14 12:40:00,71.76,71.84,71.75,71.82,11400.0,56.0899,56.1524,56.082,56.1367,11400.0
2011-03-14 12:50:00,71.84,71.87,71.79,71.87,22600.0,56.1524,56.1758,56.1133,56.1758,22600.0
2011-03-14 13:00:00,71.91,71.97,71.89,71.97,50500.0,56.2071,56.254,56.1915,56.254,50500.0
2011-03-14 13:10:00,71.97,72.02,71.95,71.98,4600.0,56.254,56.2931,56.2384,56.2618,4600.0
2011-03-14 13:20:00,71.98,71.99,71.93,71.95,9600.0,56.2618,56.2696,56.2227,56.2384,9600.0
2011-03-14 13:30:00,71.95,71.96,71.86,71.9,16700.0,56.2384,56.2462,56.168,56.1993,16700.0
2011-03-14 13:40:00,71.88,71.98,71.88,71.95,4800.0,56.1836,56.2618,56.1836,56.2384,4800.0
2011-03-14 13:50:00,71.94,72.04,71.94,71.96,4500.0,56.2305,56.3087,56.2305,56.2462,4500.0
2011-03-14 14:00:00,71.98,72.16,71.98,72.12,5900.0,56.2618,56.4025,56.2618,56.3712,5900.0
2011-03-14 14:10:00,72.12,72.15,72.06,72.06,22900.0,56.3712,56.3947,56.3243,56.3243,22900.0
2011-03-14 14:20:00,72.09,72.21,72.09,72.18,12100.0,56.3478,56.4416,56.3478,56.4181,12100.0
2011-03-14 14:30:00,72.14,72.14,72.01,72.01,14800.0,56.3869,56.3869,56.2853,56.2853,14800.0
2011-03-14 14:40:00,72.02,72.04,71.99,72.04,2700.0,56.2931,56.3087,56.2696,56.3087,2700.0
2011-03-14 14:50:00,72.06,72.06,71.97,72.01,7000.0,56.3243,56.3243,56.254,56.2853,7000.0
2011-03-14 15:00:00,72.03,72.11,71.97,72.1,16000.0,56.3009,56.3634,56.254,56.3556,16000.0
2011-03-14 15:10:00,72.09,72.24,72.09,72.16,11300.0,56.3478,56.465,56.3478,56.4025,11300.0
2011-03-14 15:20:00,72.15,72.21,72.12,72.16,9200.0,56.3947,56.4416,56.3712,56.4025,9200.0
2011-03-14 15:30:00,72.15,72.21,72.13,72.19,20900.0,56.3947,56.4416,56.3791,56.426,20900.0
2011-03-14 15:40:00,72.19,72.41,72.19,72.28,49600.0,56.426,56.5979,56.426,56.4963,49600.0
2011-03-14 15:50:00,72.28,72.38,72.25,72.31,53100.0,56.4963,56.5745,56.4728,56.5197,53100.0
2011-03-15 09:30:00,70.39,70.6,70.28,70.57,118800.0,55.019,55.1832,54.933,55.1597,118800.0
2011-03-15 09:40:00,70.54,70.79,70.51,70.79,50300.0,55.1363,55.3317,55.1128,55.3317,50300.0
2011-03-15 09:50:00,70.82,70.82,70.47,70.48,23200.0,55.3551,55.3551,55.0815,55.0894,23200.0
2011-03-15 10:00:00,70.51,70.69,70.5,70.63,26700.0,55.1128,55.2535,55.105,55.2066,26700.0
2011-03-15 10:10:00,70.64,70.76,70.6,70.72,16800.0,55.2144,55.3082,55.1832,55.277,16800.0
2011-03-15 10:20:00,70.7,71.01,70.7,71.01,15600.0,55.2613,55.5036,55.2613,55.5036,15600.0
2011-03-15 10:30:00,71.0,71.04,70.88,71.0,16400.0,55.4958,55.5271,55.402,55.4958,16400.0
2011-03-15 10:40:00,70.98,71.06,70.95,71.0,29100.0,55.4802,55.5427,55.4567,55.4958,29100.0
2011-03-15 10:50:00,70.99,71.11,70.99,71.04,90400.0,55.488,55.5818,55.488,55.5271,90400.0
2011-03-15 11:00:00,71.03,71.03,70.87,70.89,45100.0,55.5193,55.5193,55.3942,55.4098,45100.0
2011-03-15 11:10:00,70.89,71.0,70.88,71.0,17500.0,55.4098,55.4958,55.402,55.4958,17500.0
2011-03-15 11:20:00,71.01,71.09,70.92,71.09,53100.0,55.5036,55.5662,55.4333,55.5662,53100.0
2011-03-15 11:30:00,71.07,71.12,71.02,71.12,8300.0,55.5505,55.5896,55.5114,55.5896,8300.0
2011-03-15 11:40:00,71.12,71.13,71.06,71.06,13600.0,55.5896,55.5974,55.5427,55.5427,13600.0
2011-03-15 11:50:00,71.07,71.13,70.99,71.13,9500.0,55.5505,55.5974,55.488,55.5974,9500.0
2011-03-15 12:00:00,71.13,71.33,71.1,71.32,67000.0,55.5974,55.7537,55.574,55.7459,67000.0
2011-03-15 12:10:00,71.34,71.36,71.25,71.26,37800.0,55.7616,55.7772,55.6912,55.699,37800.0
2011-03-15 12:20:00,71.27,71.45,71.27,71.43,6000.0,55.7069,55.8475,55.7069,55.8319,6000.0
2011-03-15 12:30:00,71.37,71.37,71.26,71.26,21000.0,55.785,55.785,55.699,55.699,21000.0
2011-03-15 12:40:00,71.24,71.24,71.06,71.11,15100.0,55.6834,55.6834,55.5427,55.5818,15100.0
2011-03-15 12:50:00,71.1,71.23,71.1,71.22,13600.0,55.574,55.6756,55.574,55.6678,13600.0
2011-03-15 13:00:00,71.23,71.23,71.12,71.15,15400.0,55.6756,55.6756,55.5896,55.6131,15400.0
2011-03-15 13:10:00,71.11,71.2,71.07,71.08,11900.0,55.5818,55.6521,55.5505,55.5583,11900.0
2011-03-15 13:20:00,71.1,71.16,71.09,71.11,40500.0,55.574,55.6209,55.5662,55.5818,40500.0
2011-03-15 13:30:00,71.12,71.2,71.12,71.19,2000.0,55.5896,55.6521,55.5896,55.6443,2000.0
2011-03-15 13:40:00,71.2,71.26,71.12,71.21,10100.0,55.6521,55.699,55.5896,55.66,10100.0
2011-03-15 13:50:00,71.21,71.29,71.21,71.29,2800.0,55.66,55.7225,55.66,55.7225,2800.0
2011-03-15 14:00:00,71.29,71.3,71.25,71.3,15700.0,55.7225,55.7303,55.6912,55.7303,15700.0
2011-03-15 14:10:00,71.28,71.38,71.14,71.14,107100.0,55.7147,55.7928,55.6052,55.6052,107100.0
2011-03-15 14:20:00,71.13,71.55,71.13,71.53,32000.0,55.5974,55.9257,55.5974,55.9101,32000.0
2011-03-15 14:30:00,71.53,71.53,71.43,71.46,11900.0,55.9101,55.9101,55.8319,55.8554,11900.0
2011-03-15 14:40:00,71.47,71.65,71.47,71.6,20500.0,55.8632,56.0039,55.8632,55.9648,20500.0
2011-03-15 14:50:00,71.6,71.62,71.5,71.5,19800.0,55.9648,55.9804,55.8866,55.8866,19800.0
2011-03-15 15:00:00,71.5,71.66,71.5,71.63,6500.0,55.8866,56.0117,55.8866,55.9882,6500.0
2011-03-15 15:10:00,71.62,71.7,71.56,71.67,17000.0,55.9804,56.043,55.9335,56.0195,17000.0
2011-03-15 15:20:00,71.67,71.81,71.67,71.77,8500.0,56.0195,56.1289,56.0195,56.0977,8500.0
2011-03-15 15:30:00,71.77,71.77,71.64,71.73,13400.0,56.0977,56.0977,55.9961,56.0664,13400.0
2011-03-15 15:40:00,71.73,71.91,71.68,71.71,63700.0,56.0664,56.2071,56.0273,56.0508,63700.0
2011-03-15 15:50:00,71.7,71.73,71.5,71.51,137800.0,56.043,56.0664,55.8866,55.8944,137800.0
2011-03-16 09:30:00,71.3,71.34,71.19,71.19,47300.0,55.7303,55.7616,55.6443,55.6443,47300.0
2011-03-16 09:40:00,71.16,71.26,71.04,71.14,50700.0,55.6209,55.699,55.5271,55.6052,50700.0
2011-03-16 09:50:00,71.17,71.35,71.17,71.29,5400.0,55.6287,55.7694,55.6287,55.7225,5400.0
2011-03-16 10:00:00,71.36,71.42,71.35,71.37,6000.0,55.7772,55.8241,55.7694,55.785,6000.0
2011-03-16 10:10:00,71.4,71.43,71.26,71.35,8400.0,55.8085,55.8319,55.699,55.7694,8400.0
2011-03-16 10:20:00,71.31,71.41,71.29,71.41,3000.0,55.7381,55.8163,55.7225,55.8163,3000.0
2011-03-16 10:30:00,71.4,71.46,71.33,71.45,6600.0,55.8085,55.8554,55.7537,55.8475,6600.0
2011-03-16 10:40:00,71.47,71.51,71.45,71.5,6600.0,55.8632,55.8944,55.8475,55.8866,6600.0
2011-03-16 10:50:00,71.5,71.5,71.15,71.15,16000.0,55.8866,55.8866,55.6131,55.6131,16000.0
2011-03-16 11:00:00,71.1,71.11,70.42,70.97,218200.0,55.574,55.5818,55.0425,55.4724,218200.0
2011-03-16 11:10:00,70.97,71.15,70.89,71.03,56800.0,55.4724,55.6131,55.4098,55.5193,56800.0
2011-03-16 11:20:00,70.95,71.0,70.85,70.97,20500.0,55.4567,55.4958,55.3786,55.4724,20500.0
2011-03-16 11:30:00,71.03,71.11,70.95,71.02,8700.0,55.5193,55.5818,55.4567,55.5114,8700.0
2011-03-16 11:40:00,71.0,71.06,70.77,70.85,48600.0,55.4958,55.5427,55.316,55.3786,48600.0
2011-03-16 11:50:00,70.82,70.85,70.72,70.76,10600.0,55.3551,55.3786,55.277,55.3082,10600.0
2011-03-16 12:00:00,70.75,70.76,70.58,70.66,29300.0,55.3004,55.3082,55.1675,55.2301,29300.0
2011-03-16 12:10:00,70.74,70.77,70.46,70.53,54500.0,55.2926,55.316,55.0737,55.1284,54500.0
2011-03-16 12:20:00,70.52,70.8,70.52,70.74,14400.0,55.1206,55.3395,55.1206,55.2926,14400.0
2011-03-16 12:30:00,70.8,70.84,70.57,70.61,53100.0,55.3395,55.3708,55.1597,55.191,53100.0
2011-03-16 12:40:00,70.64,70.82,70.62,70.76,25200.0,55.2144,55.3551,55.1988,55.3082,25200.0
2011-03-16 12:50:00,70.81,70.81,70.63,70.77,7900.0,55.3473,55.3473,55.2066,55.316,7900.0
2011-03-16 13:00:00,70.8,70.85,70.68,70.68,18200.0,55.3395,55.3786,55.2457,55.2457,18200.0
2011-03-16 13:10:00,70.69,70.7,70.6,70.68,70000.0,55.2535,55.2613,55.1832,55.2457,70000.0
2011-03-16 13:20:00,70.67,70.73,70.54,70.61,31900.0,55.2379,55.2848,55.1363,55.191,31900.0
2011-03-16 13:30:00,70.61,70.62,70.43,70.47,24600.0,55.191,55.1988,55.0503,55.0815,24600.0
2011-03-16 13:40:00,70.49,70.5,70.37,70.49,104100.0,55.0972,55.105,55.0034,55.0972,104100.0
2011-03-16 13:50:00,70.5,70.55,70.46,70.46,25500.0,55.105,55.1441,55.0737,55.0737,25500.0
2011-03-16 14:00:00,70.43,70.43,70.16,70.23,100200.0,55.0503,55.0503,54.8392,54.894,100200.0
2011-03-16 14:10:00,70.2,70.21,69.77,69.77,158400.0,54.8705,54.8783,54.5344,54.5344,158400.0
2011-03-16 14:20:00,69.76,70.2,69.76,70.14,54100.0,54.5266,54.8705,54.5266,54.8236,54100.0
2011-03-16 14:30:00,70.15,70.42,70.1,70.41,32600.0,54.8314,55.0425,54.7923,55.0346,32600.0
2011-03-16 14:40:00,70.42,70.69,70.42,70.63,38300.0,55.0425,55.2535,55.0425,55.2066,38300.0
2011-03-16 14:50:00,70.58,70.81,70.57,70.67,15400.0,55.1675,55.3473,55.1597,55.2379,15400.0
2011-03-16 15:00:00,70.64,70.76,70.57,70.65,38500.0,55.2144,55.3082,55.1597,55.2222,38500.0
2011-03-16 15:10:00,70.68,70.74,70.54,70.67,21000.0,55.2457,55.2926,55.1363,55.2379,21000.0
2011-03-16 15:20:00,70.65,70.76,70.38,70.44,56400.0,55.2222,55.3082,55.0112,55.0581,56400.0
2011-03-16 15:30:00,70.39,70.48,70.32,70.41,15500.0,55.019,55.0894,54.9643,55.0346,15500.0
2011-03-16 15:40:00,70.36,70.5,70.28,70.42,16400.0,54.9956,55.105,54.933,55.0425,16400.0
2011-03-16 15:50:00,70.39,70.45,70.18,70.23,48200.0,55.019,55.0659,54.8549,54.894,48200.0
2011-03-17 09:30:00,71.23,71.25,71.07,71.2,55100.0,55.6756,55.6912,55.5505,55.6521,55100.0
2011-03-17 09:40:00,71.19,71.19,70.93,70.96,21700.0,55.6443,55.6443,55.4411,55.4645,21700.0
2011-03-17 09:50:00,71.0,71.09,70.97,70.97,4100.0,55.4958,55.5662,55.4724,55.4724,4100.0
2011-03-17 10:00:00,70.98,71.14,70.95,71.11,51900.0,55.4802,55.6052,55.4567,55.5818,51900.0
2011-03-17 10:10:00,71.11,71.32,71.08,71.32,4900.0,55.5818,55.7459,55.5583,55.7459,4900.0
2011-03-17 10:20:00,71.32,71.4,71.24,71.37,14700.0,55.7459,55.8085,55.6834,55.785,14700.0
2011-03-17 10:30:00,71.36,71.4,71.33,71.4,5200.0,55.7772,55.8085,55.7537,55.8085,5200.0
2011-03-17 10:40:00,71.34,71.34,71.25,71.31,3900.0,55.7616,55.7616,55.6912,55.7381,3900.0
2011-03-17 10:50:00,71.29,71.33,71.24,71.29,6700.0,55.7225,55.7537,55.6834,55.7225,6700.0
2011-03-17 11:00:00,71.3,71.4,71.29,71.39,22100.0,55.7303,55.8085,55.7225,55.8006,22100.0
2011-03-17 11:10:00,71.37,71.38,71.2,71.23,6300.0,55.785,55.7928,55.6521,55.6756,6300.0
2011-03-17 11:20:00,71.23,71.27,71.1,71.12,13100.0,55.6756,55.7069,55.574,55.5896,13100.0
2011-03-17 11:30:00,71.1,71.25,71.08,71.21,5600.0,55.574,55.6912,55.5583,55.66,5600.0
2011-03-17 11:40:00,71.21,71.21,71.09,71.09,3500.0,55.66,55.66,55.5662,55.5662,3500.0
2011-03-17 11:50:00,71.08,71.14,71.04,71.05,14400.0,55.5583,55.6052,55.5271,55.5349,14400.0
2011-03-17 12:00:00,71.09,71.16,71.06,71.16,5200.0,55.5662,55.6209,55.5427,55.6209,5200.0
2011-03-17 12:10:00,71.16,71.22,71.13,71.18,10600.0,55.6209,55.6678,55.5974,55.6365,10600.0
2011-03-17 12:20:00,71.2,71.23,71.18,71.22,21300.0,55.6521,55.6756,55.6365,55.6678,21300.0
2011-03-17 12:30:00,71.25,71.29,71.21,71.22,15600.0,55.6912,55.7225,55.66,55.6678,15600.0
2011-03-17 12:40:00,71.2,71.21,71.12,71.14,15800.0,55.6521,55.66,55.5896,55.6052,15800.0
2011-03-17 12:50:00,71.14,71.17,71.14,71.14,1500.0,55.6052,55.6287,55.6052,55.6052,1500.0
2011-03-17 13:00:00,71.15,71.2,71.11,71.2,6900.0,55.6131,55.6521,55.5818,55.6521,6900.0
2011-03-17 13:10:00,71.19,71.26,71.16,71.16,7600.0,55.6443,55.699,55.6209,55.6209,7600.0
2011-03-17 13:20:00,71.17,71.17,70.9,70.91,16800.0,55.6287,55.6287,55.4176,55.4255,16800.0
2011-03-17 13:30:00,70.89,71.02,70.86,71.02,14400.0,55.4098,55.5114,55.3864,55.5114,14400.0
2011-03-17 13:40:00,70.99,70.99,70.87,70.9,20200.0,55.488,55.488,55.3942,55.4176,20200.0
2011-03-17 13:50:00,70.9,70.9,70.72,70.81,24400.0,55.4176,55.4176,55.277,55.3473,24400.0
2011-03-17 14:00:00,70.84,70.88,70.78,70.82,7400.0,55.3708,55.402,55.3239,55.3551,7400.0
2011-03-17 14:10:00,70.83,70.85,70.73,70.82,7700.0,55.3629,55.3786,55.2848,55.3551,7700.0
2011-03-17 14:20:00,70.85,70.92,70.78,70.87,6700.0,55.3786,55.4333,55.3239,55.3942,6700.0
2011-03-17 14:30:00,70.86,70.98,70.86,70.93,9500.0,55.3864,55.4802,55.3864,55.4411,9500.0
2011-03-17 14:40:00,70.93,70.99,70.92,70.96,6800.0,55.4411,55.488,55.4333,55.4645,6800.0
2011-03-17 14:50:00,70.96,71.12,70.96,71.04,7500.0,55.4645,55.5896,55.4645,55.5271,7500.0
2011-03-17 15:00:00,71.04,71.13,71.0,71.1,30500.0,55.5271,55.5974,55.4958,55.574,30500.0
2011-03-17 15:10:00,71.1,71.11,71.03,71.05,4600.0,55.574,55.5818,55.5193,55.5349,4600.0
2011-03-17 15:20:00,71.08,71.08,70.96,70.99,7100.0,55.5583,55.5583,55.4645,55.488,7100.0
2011-03-17 15:30:00,70.93,71.11,70.93,71.11,6300.0,55.4411,55.5818,55.4411,55.5818,6300.0
2011-03-17 15:40:00,71.12,71.28,71.05,71.19,25500.0,55.5896,55.7147,55.5349,55.6443,25500.0
2011-03-17 15:50:00,71.2,71.2,71.03,71.08,52200.0,55.6521,55.6521,55.5193,55.5583,52200.0
2011-03-18 09:30:00,71.93,71.98,71.81,71.87,51100.0,56.2227,56.2618,56.1289,56.1758,51100.0
2011-03-18 09:40:00,71.82,71.93,71.74,71.77,27600.0,56.1367,56.2227,56.0742,56.0977,27600.0
2011-03-18 09:50:00,71.79,71.91,71.77,71.82,24300.0,56.1133,56.2071,56.0977,56.1367,24300.0
2011-03-18 10:00:00,71.83,71.84,71.66,71.71,27200.0,56.1446,56.1524,56.0117,56.0508,27200.0
2011-03-18 10:10:00,71.72,71.76,71.61,71.71,25000.0,56.0586,56.0899,55.9726,56.0508,25000.0
2011-03-18 10:20:00,71.71,71.72,71.58,71.58,16600.0,56.0508,56.0586,55.9492,55.9492,16600.0
2011-03-18 10:30:00,71.58,71.66,71.53,71.66,15400.0,55.9492,56.0117,55.9101,56.0117,15400.0
2011-03-18 10:40:00,71.66,71.75,71.65,71.75,11700.0,56.0117,56.082,56.0039,56.082,11700.0
2011-03-18 10:50:00,71.74,71.77,71.7,71.73,49100.0,56.0742,56.0977,56.043,56.0664,49100.0
2011-03-18 11:00:00,71.76,71.87,71.76,71.76,20400.0,56.0899,56.1758,56.0899,56.0899,20400.0
2011-03-18 11:10:00,71.78,71.81,71.73,71.74,11500.0,56.1055,56.1289,56.0664,56.0742,11500.0
2011-03-18 11:20:00,71.71,71.71,71.52,71.52,30300.0,56.0508,56.0508,55.9023,55.9023,30300.0
2011-03-18 11:30:00,71.51,71.73,71.5,71.69,13900.0,55.8944,56.0664,55.8866,56.0351,13900.0
2011-03-18 11:40:00,71.67,71.72,71.43,71.48,28700.0,56.0195,56.0586,55.8319,55.871,28700.0
2011-03-18 11:50:00,71.5,71.61,71.48,71.58,14900.0,55.8866,55.9726,55.871,55.9492,14900.0
2011-03-18 12:00:00,71.58,71.63,71.58,71.58,2700.0,55.9492,55.9882,55.9492,55.9492,2700.0
2011-03-18 12:10:00,71.58,71.6,71.54,71.58,6000.0,55.9492,55.9648,55.9179,55.9492,6000.0
2011-03-18 12:20:00,71.57,71.7,71.57,71.64,9400.0,55.9413,56.043,55.9413,55.9961,9400.0
2011-03-18 12:30:00,71.67,71.68,71.59,71.61,5000.0,56.0195,56.0273,55.957,55.9726,5000.0
2011-03-18 12:40:00,71.61,71.65,71.55,71.62,3600.0,55.9726,56.0039,55.9257,55.9804,3600.0
2011-03-18 12:50:00,71.63,71.63,71.54,71.56,7000.0,55.9882,55.9882,55.9179,55.9335,7000.0
2011-03-18 13:00:00,71.56,71.66,71.56,71.64,4800.0,55.9335,56.0117,55.9335,55.9961,4800.0
2011-03-18 13:10:00,71.66,71.68,71.62,71.68,5700.0,56.0117,56.0273,55.9804,56.0273,5700.0
2011-03-18 13:20:00,71.67,71.67,71.57,71.63,8800.0,56.0195,56.0195,55.9413,55.9882,8800.0
2011-03-18 13:30:00,71.64,71.69,71.6,71.66,7600.0,55.9961,56.0351,55.9648,56.0117,7600.0
2011-03-18 13:40:00,71.68,71.68,71.59,71.61,14500.0,56.0273,56.0273,55.957,55.9726,14500.0
2011-03-18 13:50:00,71.61,71.64,71.56,71.57,9700.0,55.9726,55.9961,55.9335,55.9413,9700.0
2011-03-18 14:00:00,71.59,71.59,71.56,71.57,10800.0,55.957,55.957,55.9335,55.9413,10800.0
2011-03-18 14:10:00,71.57,71.57,71.34,71.35,53100.0,55.9413,55.9413,55.7616,55.7694,53100.0
2011-03-18 14:20:00,71.36,71.44,71.36,71.43,18700.0,55.7772,55.8397,55.7772,55.8319,18700.0
2011-03-18 14:30:00,71.44,71.53,71.39,71.51,24200.0,55.8397,55.9101,55.8006,55.8944,24200.0
2011-03-18 14:40:00,71.51,71.53,71.42,71.42,19000.0,55.8944,55.9101,55.8241,55.8241,19000.0
2011-03-18 14:50:00,71.45,71.46,71.25,71.3,19600.0,55.8475,55.8554,55.6912,55.7303,19600.0
2011-03-18 15:00:00,71.31,71.35,71.27,71.31,17400.0,55.7381,55.7694,55.7069,55.7381,17400.0
2011-03-18 15:10:00,71.32,71.34,71.23,71.31,50100.0,55.7459,55.7616,55.6756,55.7381,50100.0
2011-03-18 15:20:00,71.33,71.34,71.26,71.26,21600.0,55.7537,55.7616,55.699,55.699,21600.0
2011-03-18 15:30:00,71.28,71.41,71.28,71.38,30400.0,55.7147,55.8163,55.7147,55.7928,30400.0
2011-03-18 15:40:00,71.36,71.4,71.31,71.32,34500.0,55.7772,55.8085,55.7381,55.7459,34500.0
2011-03-18 15:50:00,71.32,71.41,71.28,71.38,64400.0,55.7459,55.8163,55.7147,55.7928,64400.0
2011-03-21 09:30:00,72.22,72.33,72.16,72.29,63900.0,56.4494,56.5354,56.4025,56.5041,63900.0
2011-03-21 09:40:00,72.28,72.52,72.27,72.5,51100.0,56.4963,56.6839,56.4885,56.6683,51100.0
2011-03-21 09:50:00,72.49,72.5,72.41,72.45,23700.0,56.6604,56.6683,56.5979,56.6292,23700.0
2011-03-21 10:00:00,72.44,72.6,72.41,72.53,14100.0,56.6214,56.7464,56.5979,56.6917,14100.0
2011-03-21 10:10:00,72.54,72.56,72.47,72.48,5400.0,56.6995,56.7152,56.6448,56.6526,5400.0
2011-03-21 10:20:00,72.5,72.55,72.47,72.55,7400.0,56.6683,56.7073,56.6448,56.7073,7400.0
2011-03-21 10:30:00,72.56,72.58,72.48,72.48,6400.0,56.7152,56.7308,56.6526,56.6526,6400.0
2011-03-21 10:40:00,72.47,72.47,72.44,72.47,4800.0,56.6448,56.6448,56.6214,56.6448,4800.0
2011-03-21 10:50:00,72.5,72.5,72.45,72.47,8700.0,56.6683,56.6683,56.6292,56.6448,8700.0
2011-03-21 11:00:00,72.48,72.6,72.47,72.58,8200.0,56.6526,56.7464,56.6448,56.7308,8200.0
2011-03-21 11:10:00,72.58,72.58,72.55,72.58,6900.0,56.7308,56.7308,56.7073,56.7308,6900.0
2011-03-21 11:20:00,72.57,72.57,72.51,72.51,30000.0,56.723,56.723,56.6761,56.6761,30000.0
2011-03-21 11:30:00,72.51,72.54,72.48,72.48,23300.0,56.6761,56.6995,56.6526,56.6526,23300.0
2011-03-21 11:40:00,72.5,72.51,72.46,72.5,5000.0,56.6683,56.6761,56.637,56.6683,5000.0
2011-03-21 11:50:00,72.5,72.52,72.48,72.48,4000.0,56.6683,56.6839,56.6526,56.6526,4000.0
2011-03-21 12:00:00,72.5,72.52,72.48,72.49,23000.0,56.6683,56.6839,56.6526,56.6604,23000.0
2011-03-21 12:10:00,72.51,72.53,72.49,72.52,1800.0,56.6761,56.6917,56.6604,56.6839,1800.0
2011-03-21 12:20:00,72.53,72.56,72.51,72.56,17000.0,56.6917,56.7152,56.6761,56.7152,17000.0
2011-03-21 12:30:00,72.58,72.59,72.51,72.52,19300.0,56.7308,56.7386,56.6761,56.6839,19300.0
2011-03-21 12:40:00,72.52,72.53,72.48,72.49,10600.0,56.6839,56.6917,56.6526,56.6604,10600.0
2011-03-21 12:50:00,72.51,72.51,72.47,72.48,6100.0,56.6761,56.6761,56.6448,56.6526,6100.0
2011-03-21 13:00:00,72.49,72.49,72.45,72.47,8200.0,56.6604,56.6604,56.6292,56.6448,8200.0
2011-03-21 13:10:00,72.46,72.49,72.44,72.48,5300.0,56.637,56.6604,56.6214,56.6526,5300.0
2011-03-21 13:20:00,72.47,72.48,72.38,72.41,19500.0,56.6448,56.6526,56.5745,56.5979,19500.0
2011-03-21 13:30:00,72.41,72.42,72.37,72.42,4400.0,56.5979,56.6057,56.5666,56.6057,4400.0
2011-03-21 13:40:00,72.42,72.47,72.39,72.43,7300.0,56.6057,56.6448,56.5823,56.6135,7300.0
2011-03-21 13:50:00,72.43,72.49,72.42,72.47,5700.0,56.6135,56.6604,56.6057,56.6448,5700.0
2011-03-21 14:00:00,72.53,72.53,72.49,72.49,2600.0,56.6917,56.6917,56.6604,56.6604,2600.0
2011-03-21 14:10:00,72.5,72.53,72.48,72.52,3700.0,56.6683,56.6917,56.6526,56.6839,3700.0
2011-03-21 14:20:00,72.53,72.54,72.48,72.49,5900.0,56.6917,56.6995,56.6526,56.6604,5900.0
2011-03-21 14:30:00,72.51,72.56,72.51,72.56,2400.0,56.6761,56.7152,56.6761,56.7152,2400.0
2011-03-21 14:40:00,72.57,72.57,72.5,72.53,27600.0,56.723,56.723,56.6683,56.6917,27600.0
2011-03-21 14:50:00,72.49,72.49,72.43,72.44,7200.0,56.6604,56.6604,56.6135,56.6214,7200.0
2011-03-21 15:00:00,72.46,72.49,72.43,72.49,5800.0,56.637,56.6604,56.6135,56.6604,5800.0
2011-03-21 15:10:00,72.49,72.49,72.4,72.42,23500.0,56.6604,56.6604,56.5901,56.6057,23500.0
2011-03-21 15:20:00,72.4,72.4,72.33,72.35,11200.0,56.5901,56.5901,56.5354,56.551,11200.0
2011-03-21 15:30:00,72.37,72.45,72.37,72.44,40200.0,56.5666,56.6292,56.5666,56.6214,40200.0
2011-03-21 15:40:00,72.43,72.48,72.4,72.47,13200.0,56.6135,56.6526,56.5901,56.6448,13200.0
2011-03-21 15:50:00,72.47,72.51,72.43,72.5,46100.0,56.6448,56.6761,56.6135,56.6683,46100.0
2011-03-22 09:30:00,72.47,72.57,72.4,72.51,46200.0,56.6448,56.723,56.5901,56.6761,46200.0
2011-03-22 09:40:00,72.53,72.53,72.35,72.35,16500.0,56.6917,56.6917,56.551,56.551,16500.0
2011-03-22 09:50:00,72.38,72.43,72.35,72.35,5700.0,56.5745,56.6135,56.551,56.551,5700.0
2011-03-22 10:00:00,72.42,72.48,72.42,72.47,2200.0,56.6057,56.6526,56.6057,56.6448,2200.0
2011-03-22 10:10:00,72.43,72.43,72.33,72.41,2200.0,56.6135,56.6135,56.5354,56.5979,2200.0
2011-03-22 10:20:00,72.43,72.5,72.43,72.5,500.0,56.6135,56.6683,56.6135,56.6683,500.0
2011-03-22 10:30:00,72.49,72.49,72.43,72.43,8300.0,56.6604,56.6604,56.6135,56.6135,8300.0
2011-03-22 10:40:00,72.47,72.47,72.37,72.37,1300.0,56.6448,56.6448,56.5666,56.5666,1300.0
2011-03-22 10:50:00,72.37,72.37,72.22,72.22,1700.0,56.5666,56.5666,56.4494,56.4494,1700.0
2011-03-22 11:00:00,72.24,72.32,72.23,72.31,2800.0,56.465,56.5276,56.4572,56.5197,2800.0
2011-03-22 11:10:00,72.29,72.29,72.21,72.28,4600.0,56.5041,56.5041,56.4416,56.4963,4600.0
2011-03-22 11:20:00,72.24,72.31,72.24,72.31,3000.0,56.465,56.5197,56.465,56.5197,3000.0
2011-03-22 11:30:00,72.3,72.34,72.26,72.34,4500.0,56.5119,56.5432,56.4807,56.5432,4500.0
2011-03-22 11:40:00,72.31,72.35,72.31,72.35,5600.0,56.5197,56.551,56.5197,56.551,5600.0
2011-03-22 11:50:00,72.38,72.41,72.36,72.36,17100.0,56.5745,56.5979,56.5588,56.5588,17100.0
2011-03-22 12:00:00,72.39,72.39,72.32,72.35,19700.0,56.5823,56.5823,56.5276,56.551,19700.0
2011-03-22 12:10:00,72.34,72.41,72.34,72.41,900.0,56.5432,56.5979,56.5432,56.5979,900.0
2011-03-22 12:20:00,72.39,72.44,72.38,72.38,7900.0,56.5823,56.6214,56.5745,56.5745,7900.0
2011-03-22 12:30:00,72.37,72.37,72.32,72.34,7300.0,56.5666,56.5666,56.5276,56.5432,7300.0
2011-03-22 12:40:00,72.34,72.34,72.3,72.33,1600.0,56.5432,56.5432,56.5119,56.5354,1600.0
2011-03-22 12:50:00,72.34,72.35,72.31,72.34,1900.0,56.5432,56.551,56.5197,56.5432,1900.0
2011-03-22 13:00:00,72.33,72.33,72.26,72.26,3900.0,56.5354,56.5354,56.4807,56.4807,3900.0
2011-03-22 13:10:00,72.27,72.31,72.25,72.3,18400.0,56.4885,56.5197,56.4728,56.5119,18400.0
2011-03-22 13:20:00,72.27,72.27,72.22,72.23,8600.0,56.4885,56.4885,56.4494,56.4572,8600.0
2011-03-22 13:30:00,72.23,72.28,72.21,72.25,2300.0,56.4572,56.4963,56.4416,56.4728,2300.0
2011-03-22 13:40:00,72.25,72.28,72.24,72.26,3600.0,56.4728,56.4963,56.465,56.4807,3600.0
2011-03-22 13:50:00,72.31,72.37,72.31,72.35,4000.0,56.5197,56.5666,56.5197,56.551,4000.0
2011-03-22 14:00:00,72.34,72.35,72.24,72.24,40000.0,56.5432,56.551,56.465,56.465,40000.0
2011-03-22 14:10:00,72.23,72.25,72.18,72.18,3500.0,56.4572,56.4728,56.4181,56.4181,3500.0
2011-03-22 14:20:00,72.19,72.22,72.17,72.2,9900.0,56.426,56.4494,56.4103,56.4338,9900.0
2011-03-22 14:30:00,72.2,72.25,72.2,72.23,5100.0,56.4338,56.4728,56.4338,56.4572,5100.0
2011-03-22 14:40:00,72.23,72.25,72.22,72.23,129300.0,56.4572,56.4728,56.4494,56.4572,129300.0
2011-03-22 14:50:00,72.22,72.3,72.2,72.25,37600.0,56.4494,56.5119,56.4338,56.4728,37600.0
2011-03-22 15:00:00,72.28,72.28,72.18,72.25,119800.0,56.4963,56.4963,56.4181,56.4728,119800.0
2011-03-22 15:10:00,72.25,72.3,72.25,72.27,22600.0,56.4728,56.5119,56.4728,56.4885,22600.0
2011-03-22 15:20:00,72.28,72.29,72.26,72.28,7800.0,56.4963,56.5041,56.4807,56.4963,7800.0
2011-03-22 15:30:00,72.29,72.32,72.27,72.29,40600.0,56.5041,56.5276,56.4885,56.5041,40600.0
2011-03-22 15:40:00,72.29,72.31,72.26,72.26,42400.0,56.5041,56.5197,56.4807,56.4807,42400.0
2011-03-22 15:50:00,72.25,72.27,72.21,72.22,120900.0,56.4728,56.4885,56.4416,56.4494,120900.0
2011-03-23 09:30:00,72.06,72.08,71.91,71.91,61700.0,56.3243,56.34,56.2071,56.2071,61700.0
2011-03-23 09:40:00,71.87,71.92,71.81,71.88,62400.0,56.1758,56.2149,56.1289,56.1836,62400.0
2011-03-23 09:50:00,71.9,72.05,71.88,71.97,12600.0,56.1993,56.3165,56.1836,56.254,12600.0
2011-03-23 10:00:00,71.95,71.95,71.75,71.81,14300.0,56.2384,56.2384,56.082,56.1289,14300.0
2011-03-23 10:10:00,71.77,71.77,71.69,71.74,19400.0,56.0977,56.0977,56.0351,56.0742,19400.0
2011-03-23 10:20:00,71.73,71.79,71.73,71.77,20300.0,56.0664,56.1133,56.0664,56.0977,20300.0
2011-03-23 10:30:00,71.81,71.85,71.79,71.8,3300.0,56.1289,56.1602,56.1133,56.1211,3300.0
2011-03-23 10:40:00,71.82,71.82,71.7,71.72,28300.0,56.1367,56.1367,56.043,56.0586,28300.0
2011-03-23 10:50:00,71.72,71.79,71.72,71.75,56800.0,56.0586,56.1133,56.0586,56.082,56800.0
2011-03-23 11:00:00,71.79,71.87,71.79,71.84,6500.0,56.1133,56.1758,56.1133,56.1524,6500.0
2011-03-23 11:10:00,71.86,71.93,71.86,71.86,3900.0,56.168,56.2227,56.168,56.168,3900.0
2011-03-23 11:20:00,71.84,71.97,71.84,71.92,10700.0,56.1524,56.254,56.1524,56.2149,10700.0
2011-03-23 11:30:00,71.98,72.02,71.96,71.99,9700.0,56.2618,56.2931,56.2462,56.2696,9700.0
2011-03-23 11:40:00,71.99,72.02,71.96,71.97,5800.0,56.2696,56.2931,56.2462,56.254,5800.0
2011-03-23 11:50:00,71.97,72.0,71.93,71.94,6200.0,56.254,56.2774,56.2227,56.2305,6200.0
2011-03-23 12:00:00,71.95,71.97,71.93,71.93,14600.0,56.2384,56.254,56.2227,56.2227,14600.0
2011-03-23 12:10:00,71.94,71.94,71.91,71.92,1400.0,56.2305,56.2305,56.2071,56.2149,1400.0
2011-03-23 12:20:00,71.96,72.17,71.96,72.15,17000.0,56.2462,56.4103,56.2462,56.3947,17000.0
2011-03-23 12:30:00,72.16,72.2,72.13,72.13,3800.0,56.4025,56.4338,56.3791,56.3791,3800.0
2011-03-23 12:40:00,72.14,72.21,72.13,72.15,6900.0,56.3869,56.4416,56.3791,56.3947,6900.0
2011-03-23 12:50:00,72.15,72.17,72.12,72.16,4700.0,56.3947,56.4103,56.3712,56.4025,4700.0
2011-03-23 13:00:00,72.14,72.15,72.11,72.12,6600.0,56.3869,56.3947,56.3634,56.3712,6600.0
2011-03-23 13:10:00,72.12,72.21,72.1,72.18,16500.0,56.3712,56.4416,56.3556,56.4181,16500.0
2011-03-23 13:20:00,72.16,72.18,72.14,72.15,2700.0,56.4025,56.4181,56.3869,56.3947,2700.0
2011-03-23 13:30:00,72.19,72.25,72.18,72.24,36900.0,56.426,56.4728,56.4181,56.465,36900.0
2011-03-23 13:40:00,72.22,72.27,72.22,72.26,7900.0,56.4494,56.4885,56.4494,56.4807,7900.0
2011-03-23 13:50:00,72.29,72.36,72.29,72.32,31100.0,56.5041,56.5588,56.5041,56.5276,31100.0
2011-03-23 14:00:00,72.29,72.3,72.23,72.28,11100.0,56.5041,56.5119,56.4572,56.4963,11100.0
2011-03-23 14:10:00,72.28,72.28,72.24,72.26,4700.0,56.4963,56.4963,56.465,56.4807,4700.0
2011-03-23 14:20:00,72.26,72.29,72.24,72.28,64800.0,56.4807,56.5041,56.465,56.4963,64800.0
2011-03-23 14:30:00,72.27,72.28,72.26,72.27,4700.0,56.4885,56.4963,56.4807,56.4885,4700.0
2011-03-23 14:40:00,72.3,72.34,72.29,72.34,8900.0,56.5119,56.5432,56.5041,56.5432,8900.0
2011-03-23 14:50:00,72.37,72.52,72.37,72.48,30200.0,56.5666,56.6839,56.5666,56.6526,30200.0
2011-03-23 15:00:00,72.47,72.49,72.44,72.45,4700.0,56.6448,56.6604,56.6214,56.6292,4700.0
2011-03-23 15:10:00,72.46,72.6,72.46,72.53,3600.0,56.637,56.7464,56.637,56.6917,3600.0
2011-03-23 15:20:00,72.54,72.6,72.53,72.56,7100.0,56.6995,56.7464,56.6917,56.7152,7100.0
2011-03-23 15:30:00,72.55,72.55,72.48,72.49,18900.0,56.7073,56.7073,56.6526,56.6604,18900.0
2011-03-23 15:40:00,72.52,72.53,72.45,72.47,14700.0,56.6839,56.6917,56.6292,56.6448,14700.0
2011-03-23 15:50:00,72.47,72.52,72.4,72.41,51500.0,56.6448,56.6839,56.5901,56.5979,51500.0
2011-03-24 09:30:00,72.55,72.55,72.35,72.35,37400.0,56.9333,56.9333,56.7764,56.7764,37400.0
2011-03-24 09:40:00,72.34,72.38,72.3,72.3,25000.0,56.7685,56.7999,56.7372,56.7372,25000.0
2011-03-24 09:50:00,72.26,72.3,72.23,72.25,11200.0,56.7058,56.7372,56.6822,56.6979,11200.0
2011-03-24 10:00:00,72.22,72.33,72.22,72.26,12700.0,56.6744,56.7607,56.6744,56.7058,12700.0
2011-03-24 10:10:00,72.18,72.22,72.11,72.22,4300.0,56.643,56.6744,56.5881,56.6744,4300.0
2011-03-24 10:20:00,72.23,72.34,72.23,72.32,14800.0,56.6822,56.7685,56.6822,56.7528,14800.0
2011-03-24 10:30:00,72.34,72.41,72.32,72.39,9000.0,56.7685,56.8235,56.7528,56.8078,9000.0
2011-03-24 10:40:00,72.41,72.42,72.35,72.35,17400.0,56.8235,56.8313,56.7764,56.7764,17400.0
2011-03-24 10:50:00,72.35,72.63,72.35,72.63,30900.0,56.7764,56.9961,56.7764,56.9961,30900.0
2011-03-24 11:00:00,72.6,72.66,72.58,72.59,15800.0,56.9726,57.0197,56.9569,56.9647,15800.0
2011-03-24 11:10:00,72.6,72.63,72.58,72.58,3800.0,56.9726,56.9961,56.9569,56.9569,3800.0
2011-03-24 11:20:00,72.6,72.67,72.6,72.6,10900.0,56.9726,57.0275,56.9726,56.9726,10900.0
2011-03-24 11:30:00,72.62,72.65,72.6,72.65,15200.0,56.9883,57.0118,56.9726,57.0118,15200.0
2011-03-24 11:40:00,72.68,72.68,72.62,72.62,8000.0,57.0354,57.0354,56.9883,56.9883,8000.0
2011-03-24 11:50:00,72.62,72.69,72.61,72.67,13100.0,56.9883,57.0432,56.9804,57.0275,13100.0
2011-03-24 12:00:00,72.68,72.75,72.66,72.72,23300.0,57.0354,57.0903,57.0197,57.0667,23300.0
2011-03-24 12:10:00,72.73,72.78,72.72,72.78,13200.0,57.0746,57.1138,57.0667,57.1138,13200.0
2011-03-24 12:20:00,72.78,72.8,72.73,72.78,22800.0,57.1138,57.1295,57.0746,57.1138,22800.0
2011-03-24 12:30:00,72.78,72.78,72.71,72.72,20800.0,57.1138,57.1138,57.0589,57.0667,20800.0
2011-03-24 12:40:00,72.7,72.72,72.69,72.69,17500.0,57.0511,57.0667,57.0432,57.0432,17500.0
2011-03-24 12:50:00,72.68,72.68,72.59,72.62,19900.0,57.0354,57.0354,56.9647,56.9883,19900.0
2011-03-24 13:00:00,72.62,72.65,72.6,72.64,20000.0,56.9883,57.0118,56.9726,57.004,20000.0
2011-03-24 13:10:00,72.64,72.7,72.61,72.7,21800.0,57.004,57.0511,56.9804,57.0511,21800.0
2011-03-24 13:20:00,72.68,72.7,72.64,72.69,19200.0,57.0354,57.0511,57.004,57.0432,19200.0
2011-03-24 13:30:00,72.68,72.73,72.68,72.69,19800.0,57.0354,57.0746,57.0354,57.0432,19800.0
2011-03-24 13:40:00,72.69,72.71,72.58,72.62,27000.0,57.0432,57.0589,56.9569,56.9883,27000.0
2011-03-24 13:50:00,72.61,72.67,72.58,72.67,3000.0,56.9804,57.0275,56.9569,57.0275,3000.0
2011-03-24 14:00:00,72.67,72.73,72.67,72.73,2500.0,57.0275,57.0746,57.0275,57.0746,2500.0
2011-03-24 14:10:00,72.72,72.73,72.71,72.73,10600.0,57.0667,57.0746,57.0589,57.0746,10600.0
2011-03-24 14:20:00,72.74,72.75,72.73,72.73,2000.0,57.0824,57.0903,57.0746,57.0746,2000.0
2011-03-24 14:30:00,72.74,72.8,72.74,72.75,7500.0,57.0824,57.1295,57.0824,57.0903,7500.0
2011-03-24 14:40:00,72.77,72.82,72.77,72.78,8500.0,57.106,57.1452,57.106,57.1138,8500.0
2011-03-24 14:50:00,72.78,72.81,72.75,72.76,16100.0,57.1138,57.1374,57.0903,57.0981,16100.0
2011-03-24 15:00:00,72.74,72.77,72.74,72.77,3400.0,57.0824,57.106,57.0824,57.106,3400.0
2011-03-24 15:10:00,72.76,72.86,72.76,72.85,8800.0,57.0981,57.1766,57.0981,57.1688,8800.0
2011-03-24 15:20:00,72.85,72.92,72.85,72.89,4500.0,57.1688,57.2237,57.1688,57.2002,4500.0
2011-03-24 15:30:00,72.9,72.91,72.81,72.81,19900.0,57.208,57.2159,57.1374,57.1374,19900.0
2011-03-24 15:40:00,72.82,72.87,72.79,72.81,26600.0,57.1452,57.1845,57.1217,57.1374,26600.0
2011-03-24 15:50:00,72.81,72.83,72.78,72.83,21300.0,57.1374,57.1531,57.1138,57.1531,21300.0
2011-03-25 09:30:00,73.04,73.06,72.9,72.9,47100.0,57.3179,57.3336,57.208,57.208,47100.0
2011-03-25 09:40:00,72.9,72.93,72.87,72.9,12000.0,57.208,57.2315,57.1845,57.208,12000.0
2011-03-25 09:50:00,72.95,72.98,72.88,72.96,4600.0,57.2472,57.2708,57.1923,57.2551,4600.0
2011-03-25 10:00:00,72.98,73.01,72.96,73.01,22000.0,57.2708,57.2943,57.2551,57.2943,22000.0
2011-03-25 10:10:00,73.02,73.02,72.93,72.93,7900.0,57.3022,57.3022,57.2315,57.2315,7900.0
2011-03-25 10:20:00,72.95,73.07,72.95,73.06,22400.0,57.2472,57.3414,57.2472,57.3336,22400.0
2011-03-25 10:30:00,73.09,73.19,73.09,73.14,15500.0,57.3571,57.4356,57.3571,57.3963,15500.0
2011-03-25 10:40:00,73.16,73.23,73.14,73.23,11200.0,57.412,57.467,57.3963,57.467,11200.0
2011-03-25 10:50:00,73.2,73.32,73.2,73.32,12200.0,57.4434,57.5376,57.4434,57.5376,12200.0
2011-03-25 11:00:00,73.32,73.36,73.29,73.33,10600.0,57.5376,57.569,57.5141,57.5454,10600.0
2011-03-25 11:10:00,73.33,73.34,73.28,73.32,3400.0,57.5454,57.5533,57.5062,57.5376,3400.0
2011-03-25 11:20:00,73.31,73.31,73.25,73.28,9300.0,57.5297,57.5297,57.4827,57.5062,9300.0
2011-03-25 11:30:00,73.27,73.34,73.27,73.32,3500.0,57.4984,57.5533,57.4984,57.5376,3500.0
2011-03-25 11:40:00,73.3,73.38,73.29,73.38,9100.0,57.5219,57.5847,57.5141,57.5847,9100.0
2011-03-25 11:50:00,73.36,73.36,73.31,73.34,11700.0,57.569,57.569,57.5297,57.5533,11700.0
2011-03-25 12:00:00,73.34,73.36,73.31,73.35,1800.0,57.5533,57.569,57.5297,57.5611,1800.0
2011-03-25 12:10:00,73.35,73.4,73.35,73.4,4900.0,57.5611,57.6004,57.5611,57.6004,4900.0
2011-03-25 12:20:00,73.37,73.4,73.35,73.36,20200.0,57.5768,57.6004,57.5611,57.569,20200.0
2011-03-25 12:30:00,73.36,73.36,73.28,73.3,9400.0,57.569,57.569,57.5062,57.5219,9400.0
2011-03-25 12:40:00,73.31,73.32,73.27,73.32,3900.0,57.5297,57.5376,57.4984,57.5376,3900.0
2011-03-25 12:50:00,73.33,73.33,73.26,73.26,6700.0,57.5454,57.5454,57.4905,57.4905,6700.0
2011-03-25 13:00:00,73.27,73.27,73.22,73.27,8900.0,57.4984,57.4984,57.4591,57.4984,8900.0
2011-03-25 13:10:00,73.25,73.26,73.2,73.22,14100.0,57.4827,57.4905,57.4434,57.4591,14100.0
2011-03-25 13:20:00,73.2,73.27,73.2,73.26,2600.0,57.4434,57.4984,57.4434,57.4905,2600.0
2011-03-25 13:30:00,73.27,73.29,73.22,73.29,3500.0,57.4984,57.5141,57.4591,57.5141,3500.0
2011-03-25 13:40:00,73.28,73.3,73.28,73.3,2400.0,57.5062,57.5219,57.5062,57.5219,2400.0
2011-03-25 13:50:00,73.31,73.31,73.19,73.22,8800.0,57.5297,57.5297,57.4356,57.4591,8800.0
2011-03-25 14:00:00,73.23,73.24,73.21,73.23,13800.0,57.467,57.4748,57.4513,57.467,13800.0
2011-03-25 14:10:00,73.24,73.29,73.21,73.21,4600.0,57.4748,57.5141,57.4513,57.4513,4600.0
2011-03-25 14:20:00,73.22,73.22,73.15,73.17,7100.0,57.4591,57.4591,57.4042,57.4199,7100.0
2011-03-25 14:30:00,73.15,73.19,73.12,73.16,4800.0,57.4042,57.4356,57.3806,57.412,4800.0
2011-03-25 14:40:00,73.18,73.22,73.16,73.21,2400.0,57.4277,57.4591,57.412,57.4513,2400.0
2011-03-25 14:50:00,73.24,73.25,73.21,73.22,3800.0,57.4748,57.4827,57.4513,57.4591,3800.0
2011-03-25 15:00:00,73.22,73.23,73.17,73.18,3300.0,57.4591,57.467,57.4199,57.4277,3300.0
2011-03-25 15:10:00,73.19,73.26,73.19,73.24,7200.0,57.4356,57.4905,57.4356,57.4748,7200.0
2011-03-25 15:20:00,73.23,73.24,73.14,73.15,5800.0,57.467,57.4748,57.3963,57.4042,5800.0
2011-03-25 15:30:00,73.15,73.21,73.14,73.19,4100.0,57.4042,57.4513,57.3963,57.4356,4100.0
2011-03-25 15:40:00,73.2,73.22,73.09,73.11,15100.0,57.4434,57.4591,57.3571,57.3728,15100.0
2011-03-25 15:50:00,73.12,73.13,73.07,73.08,38600.0,57.3806,57.3885,57.3414,57.3493,38600.0
2011-03-28 09:30:00,73.27,73.28,73.18,73.27,63500.0,57.4984,57.5062,57.4277,57.4984,63500.0
2011-03-28 09:40:00,73.26,73.35,73.23,73.32,30300.0,57.4905,57.5611,57.467,57.5376,30300.0
2011-03-28 09:50:00,73.28,73.38,73.27,73.3,6600.0,57.5062,57.5847,57.4984,57.5219,6600.0
2011-03-28 10:00:00,73.33,73.36,73.28,73.31,12900.0,57.5454,57.569,57.5062,57.5297,12900.0
2011-03-28 10:10:00,73.33,73.43,73.33,73.38,36300.0,57.5454,57.6239,57.5454,57.5847,36300.0
2011-03-28 10:20:00,73.39,73.4,73.33,73.33,65700.0,57.5925,57.6004,57.5454,57.5454,65700.0
2011-03-28 10:30:00,73.34,73.41,73.33,73.37,29900.0,57.5533,57.6082,57.5454,57.5768,29900.0
2011-03-28 10:40:00,73.38,73.42,73.37,73.37,5600.0,57.5847,57.6161,57.5768,57.5768,5600.0
2011-03-28 10:50:00,73.37,73.38,73.25,73.28,11000.0,57.5768,57.5847,57.4827,57.5062,11000.0
2011-03-28 11:00:00,73.26,73.26,73.19,73.26,11100.0,57.4905,57.4905,57.4356,57.4905,11100.0
2011-03-28 11:10:00,73.23,73.27,73.22,73.22,3400.0,57.467,57.4984,57.4591,57.4591,3400.0
2011-03-28 11:20:00,73.23,73.26,73.22,73.25,5800.0,57.467,57.4905,57.4591,57.4827,5800.0
2011-03-28 11:30:00,73.26,73.26,73.14,73.18,5700.0,57.4905,57.4905,57.3963,57.4277,5700.0
2011-03-28 11:40:00,73.17,73.17,73.1,73.13,2400.0,57.4199,57.4199,57.365,57.3885,2400.0
2011-03-28 11:50:00,73.16,73.17,73.13,73.17,3500.0,57.412,57.4199,57.3885,57.4199,3500.0
2011-03-28 12:00:00,73.18,73.21,73.17,73.18,4200.0,57.4277,57.4513,57.4199,57.4277,4200.0
2011-03-28 12:10:00,73.18,73.18,73.14,73.15,2800.0,57.4277,57.4277,57.3963,57.4042,2800.0
2011-03-28 12:20:00,73.16,73.18,73.15,73.15,18500.0,57.412,57.4277,57.4042,57.4042,18500.0
2011-03-28 12:30:00,73.16,73.21,73.16,73.19,3200.0,57.412,57.4513,57.412,57.4356,3200.0
2011-03-28 12:40:00,73.19,73.21,73.18,73.2,4700.0,57.4356,57.4513,57.4277,57.4434,4700.0
2011-03-28 12:50:00,73.19,73.22,73.19,73.22,3100.0,57.4356,57.4591,57.4356,57.4591,3100.0
2011-03-28 13:00:00,73.2,73.23,73.2,73.22,1700.0,57.4434,57.467,57.4434,57.4591,1700.0
2011-03-28 13:10:00,73.23,73.27,73.23,73.24,1400.0,57.467,57.4984,57.467,57.4748,1400.0
2011-03-28 13:20:00,73.23,73.23,73.21,73.23,20000.0,57.467,57.467,57.4513,57.467,20000.0
2011-03-28 13:30:00,73.23,73.25,73.21,73.24,3500.0,57.467,57.4827,57.4513,57.4748,3500.0
2011-03-28 13:40:00,73.24,73.24,73.22,73.23,2800.0,57.4748,57.4748,57.4591,57.467,2800.0
2011-03-28 13:50:00,73.21,73.21,73.17,73.17,37500.0,57.4513,57.4513,57.4199,57.4199,37500.0
2011-03-28 14:00:00,73.17,73.17,73.14,73.14,2100.0,57.4199,57.4199,57.3963,57.3963,2100.0
2011-03-28 14:10:00,73.13,73.14,73.12,73.13,13700.0,57.3885,57.3963,57.3806,57.3885,13700.0
2011-03-28 14:20:00,73.13,73.18,73.13,73.16,5300.0,57.3885,57.4277,57.3885,57.412,5300.0
2011-03-28 14:30:00,73.15,73.2,73.15,73.2,11100.0,57.4042,57.4434,57.4042,57.4434,11100.0
2011-03-28 14:40:00,73.21,73.23,73.16,73.16,14100.0,57.4513,57.467,57.412,57.412,14100.0
2011-03-28 14:50:00,73.15,73.15,73.11,73.12,16000.0,57.4042,57.4042,57.3728,57.3806,16000.0
2011-03-28 15:00:00,73.13,73.19,73.11,73.14,21700.0,57.3885,57.4356,57.3728,57.3963,21700.0
2011-03-28 15:10:00,73.16,73.17,73.16,73.16,6200.0,57.412,57.4199,57.412,57.412,6200.0
2011-03-28 15:20:00,73.13,73.16,73.11,73.12,21500.0,57.3885,57.412,57.3728,57.3806,21500.0
2011-03-28 15:30:00,73.12,73.15,73.1,73.11,9500.0,57.3806,57.4042,57.365,57.3728,9500.0
2011-03-28 15:40:00,73.1,73.1,72.92,72.93,28100.0,57.365,57.365,57.2237,57.2315,28100.0
2011-03-28 15:50:00,72.94,72.98,72.87,72.9,33100.0,57.2394,57.2708,57.1845,57.208,33100.0
2011-03-29 09:30:00,72.86,72.88,72.71,72.71,36600.0,57.1766,57.1923,57.0589,57.0589,36600.0
2011-03-29 09:40:00,72.71,72.73,72.6,72.67,14800.0,57.0589,57.0746,56.9726,57.0275,14800.0
2011-03-29 09:50:00,72.66,72.75,72.66,72.68,3200.0,57.0197,57.0903,57.0197,57.0354,3200.0
2011-03-29 10:00:00,72.69,72.89,72.67,72.89,9700.0,57.0432,57.2002,57.0275,57.2002,9700.0
2011-03-29 10:10:00,72.9,73.03,72.9,73.01,15400.0,57.208,57.31,57.208,57.2943,15400.0
2011-03-29 10:20:00,73.01,73.02,72.97,72.97,17800.0,57.2943,57.3022,57.2629,57.2629,17800.0
2011-03-29 10:30:00,72.97,72.99,72.89,72.92,6400.0,57.2629,57.2786,57.2002,57.2237,6400.0
2011-03-29 10:40:00,72.91,73.05,72.9,73.04,70900.0,57.2159,57.3257,57.208,57.3179,70900.0
2011-03-29 10:50:00,73.02,73.05,72.96,73.0,14300.0,57.3022,57.3257,57.2551,57.2865,14300.0
2011-03-29 11:00:00,73.01,73.12,72.99,73.12,99100.0,57.2943,57.3806,57.2786,57.3806,99100.0
2011-03-29 11:10:00,73.11,73.11,73.07,73.07,5400.0,57.3728,57.3728,57.3414,57.3414,5400.0
2011-03-29 11:20:00,73.11,73.2,73.1,73.2,10200.0,57.3728,57.4434,57.365,57.4434,10200.0
2011-03-29 11:30:00,73.19,73.22,73.16,73.16,43800.0,57.4356,57.4591,57.412,57.412,43800.0
2011-03-29 11:40:00,73.18,73.2,73.15,73.16,33100.0,57.4277,57.4434,57.4042,57.412,33100.0
2011-03-29 11:50:00,73.17,73.19,73.16,73.17,8400.0,57.4199,57.4356,57.412,57.4199,8400.0
2011-03-29 12:00:00,73.17,73.21,73.16,73.18,32500.0,57.4199,57.4513,57.412,57.4277,32500.0
2011-03-29 12:10:00,73.2,73.22,73.17,73.21,4700.0,57.4434,57.4591,57.4199,57.4513,4700.0
2011-03-29 12:20:00,73.22,73.23,73.12,73.13,61200.0,57.4591,57.467,57.3806,57.3885,61200.0
2011-03-29 12:30:00,73.13,73.16,73.12,73.14,11700.0,57.3885,57.412,57.3806,57.3963,11700.0
2011-03-29 12:40:00,73.17,73.17,73.13,73.16,28800.0,57.4199,57.4199,57.3885,57.412,28800.0
2011-03-29 12:50:00,73.16,73.2,73.16,73.2,4000.0,57.412,57.4434,57.412,57.4434,4000.0
2011-03-29 13:00:00,73.18,73.22,73.18,73.21,35100.0,57.4277,57.4591,57.4277,57.4513,35100.0
2011-03-29 13:10:00,73.2,73.22,73.18,73.19,8200.0,57.4434,57.4591,57.4277,57.4356,8200.0
2011-03-29 13:20:00,73.2,73.2,73.15,73.17,2300.0,57.4434,57.4434,57.4042,57.4199,2300.0
2011-03-29 13:30:00,73.17,73.2,73.17,73.17,6200.0,57.4199,57.4434,57.4199,57.4199,6200.0
2011-03-29 13:40:00,73.18,73.19,73.16,73.19,23700.0,57.4277,57.4356,57.412,57.4356,23700.0
2011-03-29 13:50:00,73.19,73.21,73.18,73.2,30100.0,57.4356,57.4513,57.4277,57.4434,30100.0
2011-03-29 14:00:00,73.19,73.32,73.19,73.32,34400.0,57.4356,57.5376,57.4356,57.5376,34400.0
2011-03-29 14:10:00,73.3,73.31,73.27,73.28,16000.0,57.5219,57.5297,57.4984,57.5062,16000.0
2011-03-29 14:20:00,73.29,73.29,73.23,73.25,4300.0,57.5141,57.5141,57.467,57.4827,4300.0
2011-03-29 14:30:00,73.24,73.3,73.24,73.25,34600.0,57.4748,57.5219,57.4748,57.4827,34600.0
2011-03-29 14:40:00,73.27,73.34,73.27,73.32,21000.0,57.4984,57.5533,57.4984,57.5376,21000.0
2011-03-29 14:50:00,73.32,73.36,73.31,73.36,56500.0,57.5376,57.569,57.5297,57.569,56500.0
2011-03-29 15:00:00,73.34,73.37,73.28,73.32,56000.0,57.5533,57.5768,57.5062,57.5376,56000.0
2011-03-29 15:10:00,73.3,73.37,73.3,73.35,33000.0,57.5219,57.5768,57.5219,57.5611,33000.0
2011-03-29 15:20:00,73.34,73.36,73.33,73.36,9000.0,57.5533,57.569,57.5454,57.569,9000.0
2011-03-29 15:30:00,73.36,73.38,73.33,73.34,33900.0,57.569,57.5847,57.5454,57.5533,33900.0
2011-03-29 15:40:00,73.34,73.4,73.3,73.36,62900.0,57.5533,57.6004,57.5219,57.569,62900.0
2011-03-29 15:50:00,73.37,73.39,73.35,73.39,109000.0,57.5768,57.5925,57.5611,57.5925,109000.0
2011-03-30 09:30:00,73.77,73.84,73.75,73.83,33800.0,57.8907,57.9457,57.875,57.9378,33800.0
2011-03-30 09:40:00,73.81,73.82,73.76,73.78,10600.0,57.9221,57.93,57.8829,57.8986,10600.0
2011-03-30 09:50:00,73.75,73.89,73.75,73.87,5200.0,57.875,57.9849,57.875,57.9692,5200.0
2011-03-30 10:00:00,73.86,73.86,73.71,73.71,2300.0,57.9614,57.9614,57.8436,57.8436,2300.0
2011-03-30 10:10:00,73.73,73.79,73.69,73.78,16300.0,57.8593,57.9064,57.828,57.8986,16300.0
2011-03-30 10:20:00,73.76,73.8,73.73,73.73,7100.0,57.8829,57.9143,57.8593,57.8593,7100.0
2011-03-30 10:30:00,73.7,73.79,73.7,73.72,5600.0,57.8358,57.9064,57.8358,57.8515,5600.0
2011-03-30 10:40:00,73.73,73.82,73.71,73.82,8100.0,57.8593,57.93,57.8436,57.93,8100.0
2011-03-30 10:50:00,73.85,73.88,73.81,73.88,2200.0,57.9535,57.9771,57.9221,57.9771,2200.0
2011-03-30 11:00:00,73.88,73.88,73.8,73.82,6200.0,57.9771,57.9771,57.9143,57.93,6200.0
2011-03-30 11:10:00,73.84,73.84,73.79,73.83,19800.0,57.9457,57.9457,57.9064,57.9378,19800.0
2011-03-30 11:20:00,73.83,73.85,73.8,73.83,2400.0,57.9378,57.9535,57.9143,57.9378,2400.0
2011-03-30 11:30:00,73.85,73.87,73.85,73.86,2700.0,57.9535,57.9692,57.9535,57.9614,2700.0
2011-03-30 11:40:00,73.87,73.92,73.87,73.89,3000.0,57.9692,58.0084,57.9692,57.9849,3000.0
2011-03-30 11:50:00,73.89,73.92,73.87,73.87,4600.0,57.9849,58.0084,57.9692,57.9692,4600.0
2011-03-30 12:00:00,73.9,73.94,73.9,73.9,9700.0,57.9927,58.0241,57.9927,57.9927,9700.0
2011-03-30 12:10:00,73.9,74.04,73.9,74.0,25500.0,57.9927,58.1026,57.9927,58.0712,25500.0
2011-03-30 12:20:00,74.01,74.06,73.99,74.04,2800.0,58.0791,58.1183,58.0634,58.1026,2800.0
2011-03-30 12:30:00,74.02,74.03,74.01,74.01,4400.0,58.0869,58.0948,58.0791,58.0791,4400.0
2011-03-30 12:40:00,74.01,74.02,73.99,74.01,10600.0,58.0791,58.0869,58.0634,58.0791,10600.0
2011-03-30 12:50:00,74.02,74.04,74.02,74.03,1700.0,58.0869,58.1026,58.0869,58.0948,1700.0
2011-03-30 13:00:00,74.04,74.12,74.03,74.09,5800.0,58.1026,58.1654,58.0948,58.1419,5800.0
2011-03-30 13:10:00,74.08,74.08,74.08,74.08,100.0,58.134,58.134,58.134,58.134,100.0
2011-03-30 13:20:00,74.08,74.08,74.04,74.06,3900.0,58.134,58.134,58.1026,58.1183,3900.0
2011-03-30 13:30:00,74.05,74.06,74.04,74.04,900.0,58.1105,58.1183,58.1026,58.1026,900.0
2011-03-30 13:40:00,74.04,74.07,74.04,74.06,1400.0,58.1026,58.1262,58.1026,58.1183,1400.0
2011-03-30 13:50:00,74.02,74.02,74.0,74.01,1600.0,58.0869,58.0869,58.0712,58.0791,1600.0
2011-03-30 14:00:00,74.04,74.04,74.02,74.04,7500.0,58.1026,58.1026,58.0869,58.1026,7500.0
2011-03-30 14:10:00,74.04,74.05,74.01,74.03,3000.0,58.1026,58.1105,58.0791,58.0948,3000.0
2011-03-30 14:20:00,74.04,74.08,74.04,74.07,3000.0,58.1026,58.134,58.1026,58.1262,3000.0
2011-03-30 14:30:00,74.07,74.08,74.05,74.05,14400.0,58.1262,58.134,58.1105,58.1105,14400.0
2011-03-30 14:40:00,74.05,74.07,73.99,73.99,11300.0,58.1105,58.1262,58.0634,58.0634,11300.0
2011-03-30 14:50:00,74.01,74.01,73.98,74.0,3400.0,58.0791,58.0791,58.0555,58.0712,3400.0
2011-03-30 15:00:00,74.01,74.02,73.98,73.98,3100.0,58.0791,58.0869,58.0555,58.0555,3100.0
2011-03-30 15:10:00,73.97,74.03,73.97,74.03,7900.0,58.0477,58.0948,58.0477,58.0948,7900.0
2011-03-30 15:20:00,74.02,74.04,73.98,73.99,10900.0,58.0869,58.1026,58.0555,58.0634,10900.0
2011-03-30 15:30:00,73.97,74.04,73.96,74.02,9100.0,58.0477,58.1026,58.0398,58.0869,9100.0
2011-03-30 15:40:00,74.01,74.03,73.89,73.9,50300.0,58.0791,58.0948,57.9849,57.9927,50300.0
2011-03-30 15:50:00,73.9,73.96,73.9,73.93,46000.0,57.9927,58.0398,57.9927,58.0163,46000.0
2011-03-31 09:30:00,73.85,73.99,73.85,73.96,64100.0,57.9535,58.0634,57.9535,58.0398,64100.0
2011-03-31 09:40:00,73.97,74.03,73.89,73.91,213000.0,58.0477,58.0948,57.9849,58.0006,213000.0
2011-03-31 09:50:00,73.87,73.87,73.83,73.86,2900.0,57.9692,57.9692,57.9378,57.9614,2900.0
2011-03-31 10:00:00,73.86,73.91,73.79,73.83,22200.0,57.9614,58.0006,57.9064,57.9378,22200.0
2011-03-31 10:10:00,73.83,73.9,73.81,73.88,3400.0,57.9378,57.9927,57.9221,57.9771,3400.0
2011-03-31 10:20:00,73.87,73.98,73.87,73.94,4800.0,57.9692,58.0555,57.9692,58.0241,4800.0
2011-03-31 10:30:00,73.92,74.03,73.92,74.02,7300.0,58.0084,58.0948,58.0084,58.0869,7300.0
2011-03-31 10:40:00,73.99,74.01,73.97,73.97,10300.0,58.0634,58.0791,58.0477,58.0477,10300.0
2011-03-31 10:50:00,73.95,74.0,73.93,73.99,4800.0,58.032,58.0712,58.0163,58.0634,4800.0
2011-03-31 11:00:00,74.0,74.0,73.88,73.89,33200.0,58.0712,58.0712,57.9771,57.9849,33200.0
2011-03-31 11:10:00,73.89,73.96,73.89,73.94,5700.0,57.9849,58.0398,57.9849,58.0241,5700.0
2011-03-31 11:20:00,73.93,73.95,73.86,73.88,24000.0,58.0163,58.032,57.9614,57.9771,24000.0
2011-03-31 11:30:00,73.86,73.86,73.77,73.85,13900.0,57.9614,57.9614,57.8907,57.9535,13900.0
2011-03-31 11:40:00,73.82,73.88,73.82,73.87,9100.0,57.93,57.9771,57.93,57.9692,9100.0
2011-03-31 11:50:00,73.87,73.88,73.83,73.85,4800.0,57.9692,57.9771,57.9378,57.9535,4800.0
2011-03-31 12:00:00,73.85,73.89,73.85,73.87,3000.0,57.9535,57.9849,57.9535,57.9692,3000.0
2011-03-31 12:10:00,73.87,73.89,73.85,73.89,3600.0,57.9692,57.9849,57.9535,57.9849,3600.0
2011-03-31 12:20:00,73.89,73.97,73.89,73.97,2900.0,57.9849,58.0477,57.9849,58.0477,2900.0
2011-03-31 12:30:00,73.97,73.99,73.93,73.94,4400.0,58.0477,58.0634,58.0163,58.0241,4400.0
2011-03-31 12:40:00,73.94,73.97,73.93,73.95,2600.0,58.0241,58.0477,58.0163,58.032,2600.0
2011-03-31 12:50:00,73.96,74.02,73.96,74.01,3500.0,58.0398,58.0869,58.0398,58.0791,3500.0
2011-03-31 13:00:00,74.01,74.04,73.99,73.99,37900.0,58.0791,58.1026,58.0634,58.0634,37900.0
2011-03-31 13:10:00,73.99,74.0,73.97,73.98,5200.0,58.0634,58.0712,58.0477,58.0555,5200.0
2011-03-31 13:20:00,73.98,74.0,73.98,74.0,4100.0,58.0555,58.0712,58.0555,58.0712,4100.0
2011-03-31 13:30:00,73.99,74.02,73.99,74.02,8100.0,58.0634,58.0869,58.0634,58.0869,8100.0
2011-03-31 13:40:00,74.01,74.04,74.01,74.01,7300.0,58.0791,58.1026,58.0791,58.0791,7300.0
2011-03-31 13:50:00,74.01,74.02,73.97,73.97,2900.0,58.0791,58.0869,58.0477,58.0477,2900.0
2011-03-31 14:00:00,73.99,74.0,73.97,73.98,3100.0,58.0634,58.0712,58.0477,58.0555,3100.0
2011-03-31 14:10:00,74.0,74.04,74.0,74.02,3000.0,58.0712,58.1026,58.0712,58.0869,3000.0
2011-03-31 14:20:00,74.01,74.01,73.96,73.96,1200.0,58.0791,58.0791,58.0398,58.0398,1200.0
2011-03-31 14:30:00,73.95,73.96,73.94,73.96,5900.0,58.032,58.0398,58.0241,58.0398,5900.0
2011-03-31 14:40:00,73.96,74.02,73.96,74.01,5600.0,58.0398,58.0869,58.0398,58.0791,5600.0
2011-03-31 14:50:00,73.99,74.0,73.99,74.0,3600.0,58.0634,58.0712,58.0634,58.0712,3600.0
2011-03-31 15:00:00,74.01,74.01,73.98,73.99,8800.0,58.0791,58.0791,58.0555,58.0634,8800.0
2011-03-31 15:10:00,73.97,73.99,73.94,73.98,56300.0,58.0477,58.0634,58.0241,58.0555,56300.0
2011-03-31 15:20:00,73.99,74.01,73.97,73.97,245300.0,58.0634,58.0791,58.0477,58.0477,245300.0
2011-03-31 15:30:00,73.99,73.99,73.9,73.96,8500.0,58.0634,58.0634,57.9927,58.0398,8500.0
2011-03-31 15:40:00,73.97,74.0,73.86,73.9,19600.0,58.0477,58.0712,57.9614,57.9927,19600.0
2011-03-31 15:50:00,73.91,73.94,73.85,73.87,38400.0,58.0006,58.0241,57.9535,57.9692,38400.0
2011-04-01 09:30:00,74.33,74.34,74.27,74.32,21600.0,58.3302,58.338,58.2831,58.3223,21600.0
2011-04-01 09:40:00,74.32,74.33,74.15,74.15,8600.0,58.3223,58.3302,58.1889,58.1889,8600.0
2011-04-01 09:50:00,74.12,74.19,74.12,74.18,3400.0,58.1654,58.2203,58.1654,58.2125,3400.0
2011-04-01 10:00:00,74.17,74.34,74.17,74.31,5400.0,58.2046,58.338,58.2046,58.3145,5400.0
2011-04-01 10:10:00,74.35,74.41,74.32,74.41,45200.0,58.3459,58.393,58.3223,58.393,45200.0
2011-04-01 10:20:00,74.4,74.43,74.36,74.38,116400.0,58.3851,58.4087,58.3537,58.3694,116400.0
2011-04-01 10:30:00,74.39,74.46,74.39,74.41,12300.0,58.3773,58.4322,58.3773,58.393,12300.0
2011-04-01 10:40:00,74.39,74.39,74.33,74.33,4900.0,58.3773,58.3773,58.3302,58.3302,4900.0
2011-04-01 10:50:00,74.35,74.39,74.35,74.39,6700.0,58.3459,58.3773,58.3459,58.3773,6700.0
2011-04-01 11:00:00,74.41,74.42,74.37,74.4,86500.0,58.393,58.4008,58.3616,58.3851,86500.0
2011-04-01 11:10:00,74.4,74.43,74.39,74.42,49200.0,58.3851,58.4087,58.3773,58.4008,49200.0
2011-04-01 11:20:00,74.42,74.47,74.42,74.46,8700.0,58.4008,58.4401,58.4008,58.4322,8700.0
2011-04-01 11:30:00,74.47,74.51,74.45,74.49,24900.0,58.4401,58.4714,58.4244,58.4557,24900.0
2011-04-01 11:40:00,74.48,74.49,74.42,74.45,7700.0,58.4479,58.4557,58.4008,58.4244,7700.0
2011-04-01 11:50:00,74.45,74.47,74.42,74.45,112700.0,58.4244,58.4401,58.4008,58.4244,112700.0
2011-04-01 12:00:00,74.48,74.5,74.46,74.5,4500.0,58.4479,58.4636,58.4322,58.4636,4500.0
2011-04-01 12:10:00,74.5,74.5,74.46,74.46,1300.0,58.4636,58.4636,58.4322,58.4322,1300.0
2011-04-01 12:20:00,74.46,74.48,74.46,74.47,4900.0,58.4322,58.4479,58.4322,58.4401,4900.0
2011-04-01 12:30:00,74.46,74.47,74.43,74.45,5300.0,58.4322,58.4401,58.4087,58.4244,5300.0
2011-04-01 12:40:00,74.44,74.44,74.38,74.39,3700.0,58.4165,58.4165,58.3694,58.3773,3700.0
2011-04-01 12:50:00,74.4,74.43,74.4,74.42,2300.0,58.3851,58.4087,58.3851,58.4008,2300.0
2011-04-01 13:00:00,74.4,74.4,74.37,74.39,6700.0,58.3851,58.3851,58.3616,58.3773,6700.0
2011-04-01 13:10:00,74.35,74.36,74.35,74.35,9800.0,58.3459,58.3537,58.3459,58.3459,9800.0
2011-04-01 13:20:00,74.36,74.37,74.35,74.36,2700.0,58.3537,58.3616,58.3459,58.3537,2700.0
2011-04-01 13:30:00,74.36,74.39,74.36,74.39,2500.0,58.3537,58.3773,58.3537,58.3773,2500.0
2011-04-01 13:40:00,74.39,74.4,74.37,74.39,21600.0,58.3773,58.3851,58.3616,58.3773,21600.0
2011-04-01 13:50:00,74.38,74.41,74.38,74.41,2500.0,58.3694,58.393,58.3694,58.393,2500.0
2011-04-01 14:00:00,74.41,74.44,74.41,74.42,9600.0,58.393,58.4165,58.393,58.4008,9600.0
2011-04-01 14:10:00,74.42,74.44,74.4,74.4,5900.0,58.4008,58.4165,58.3851,58.3851,5900.0
2011-04-01 14:20:00,74.43,74.43,74.4,74.42,4100.0,58.4087,58.4087,58.3851,58.4008,4100.0
2011-04-01 14:30:00,74.41,74.42,74.39,74.4,8700.0,58.393,58.4008,58.3773,58.3851,8700.0
2011-04-01 14:40:00,74.37,74.37,74.2,74.22,13400.0,58.3616,58.3616,58.2282,58.2439,13400.0
2011-04-01 14:50:00,74.22,74.26,74.19,74.23,32200.0,58.2439,58.2753,58.2203,58.2517,32200.0
2011-04-01 15:00:00,74.22,74.22,74.12,74.15,44700.0,58.2439,58.2439,58.1654,58.1889,44700.0
2011-04-01 15:10:00,74.15,74.15,74.02,74.03,48000.0,58.1889,58.1889,58.0869,58.0948,48000.0
2011-04-01 15:20:00,74.04,74.14,74.03,74.12,11500.0,58.1026,58.1811,58.0948,58.1654,11500.0
2011-04-01 15:30:00,74.12,74.17,74.1,74.14,56800.0,58.1654,58.2046,58.1497,58.1811,56800.0
2011-04-01 15:40:00,74.15,74.26,74.14,74.16,58500.0,58.1889,58.2753,58.1811,58.1968,58500.0
2011-04-01 15:50:00,74.17,74.23,74.15,74.19,130700.0,58.2046,58.2517,58.1889,58.2203,130700.0
2011-04-04 09:30:00,74.35,74.47,74.35,74.46,27700.0,58.3459,58.4401,58.3459,58.4322,27700.0
2011-04-04 09:40:00,74.48,74.5,74.39,74.41,5800.0,58.4479,58.4636,58.3773,58.393,5800.0
2011-04-04 09:50:00,74.36,74.36,74.25,74.29,13000.0,58.3537,58.3537,58.2674,58.2988,13000.0
2011-04-04 10:00:00,74.32,74.32,74.22,74.25,12700.0,58.3223,58.3223,58.2439,58.2674,12700.0
2011-04-04 10:10:00,74.28,74.33,74.28,74.33,2500.0,58.291,58.3302,58.291,58.3302,2500.0
2011-04-04 10:20:00,74.31,74.37,74.27,74.27,4000.0,58.3145,58.3616,58.2831,58.2831,4000.0
2011-04-04 10:30:00,74.31,74.35,74.28,74.33,3600.0,58.3145,58.3459,58.291,58.3302,3600.0
2011-04-04 10:40:00,74.36,74.36,74.22,74.3,187800.0,58.3537,58.3537,58.2439,58.3066,187800.0
2011-04-04 10:50:00,74.28,74.32,74.23,74.24,25000.0,58.291,58.3223,58.2517,58.2596,25000.0
2011-04-04 11:00:00,74.26,74.27,74.19,74.22,36600.0,58.2753,58.2831,58.2203,58.2439,36600.0
2011-04-04 11:10:00,74.2,74.27,74.2,74.24,30200.0,58.2282,58.2831,58.2282,58.2596,30200.0
2011-04-04 11:20:00,74.26,74.31,74.24,74.31,15000.0,58.2753,58.3145,58.2596,58.3145,15000.0
2011-04-04 11:30:00,74.31,74.33,74.29,74.29,11400.0,58.3145,58.3302,58.2988,58.2988,11400.0
2011-04-04 11:40:00,74.29,74.33,74.29,74.31,1300.0,58.2988,58.3302,58.2988,58.3145,1300.0
2011-04-04 11:50:00,74.3,74.31,74.28,74.3,3600.0,58.3066,58.3145,58.291,58.3066,3600.0
2011-04-04 12:00:00,74.31,74.32,74.3,74.3,2600.0,58.3145,58.3223,58.3066,58.3066,2600.0
2011-04-04 12:10:00,74.31,74.33,74.3,74.3,3000.0,58.3145,58.3302,58.3066,58.3066,3000.0
2011-04-04 12:20:00,74.32,74.32,74.3,74.3,1300.0,58.3223,58.3223,58.3066,58.3066,1300.0
2011-04-04 12:30:00,74.3,74.31,74.26,74.29,1200.0,58.3066,58.3145,58.2753,58.2988,1200.0
2011-04-04 12:40:00,74.28,74.28,74.22,74.23,1500.0,58.291,58.291,58.2439,58.2517,1500.0
2011-04-04 12:50:00,74.25,74.25,74.19,74.24,4100.0,58.2674,58.2674,58.2203,58.2596,4100.0
2011-04-04 13:00:00,74.25,74.27,74.24,74.24,2100.0,58.2674,58.2831,58.2596,58.2596,2100.0
2011-04-04 13:10:00,74.24,74.28,74.24,74.26,3700.0,58.2596,58.291,58.2596,58.2753,3700.0
2011-04-04 13:20:00,74.26,74.26,74.23,74.26,2300.0,58.2753,58.2753,58.2517,58.2753,2300.0
2011-04-04 13:30:00,74.21,74.21,74.16,74.2,3900.0,58.236,58.236,58.1968,58.2282,3900.0
2011-04-04 13:40:00,74.16,74.2,74.14,74.14,10900.0,58.1968,58.2282,58.1811,58.1811,10900.0
2011-04-04 13:50:00,74.13,74.15,74.07,74.11,10800.0,58.1732,58.1889,58.1262,58.1575,10800.0
2011-04-04 14:00:00,74.1,74.19,74.07,74.16,21200.0,58.1497,58.2203,58.1262,58.1968,21200.0
2011-04-04 14:10:00,74.16,74.17,74.13,74.14,8700.0,58.1968,58.2046,58.1732,58.1811,8700.0
2011-04-04 14:20:00,74.15,74.18,74.12,74.16,4000.0,58.1889,58.2125,58.1654,58.1968,4000.0
2011-04-04 14:30:00,74.15,74.2,74.15,74.2,3800.0,58.1889,58.2282,58.1889,58.2282,3800.0
2011-04-04 14:40:00,74.18,74.18,74.18,74.18,5300.0,58.2125,58.2125,58.2125,58.2125,5300.0
2011-04-04 14:50:00,74.18,74.18,74.15,74.16,11300.0,58.2125,58.2125,58.1889,58.1968,11300.0
2011-04-04 15:00:00,74.15,74.15,74.09,74.11,21700.0,58.1889,58.1889,58.1419,58.1575,21700.0
2011-04-04 15:10:00,74.11,74.15,74.11,74.15,17200.0,58.1575,58.1889,58.1575,58.1889,17200.0
2011-04-04 15:20:00,74.16,74.25,74.15,74.24,7700.0,58.1968,58.2674,58.1889,58.2596,7700.0
2011-04-04 15:30:00,74.23,74.23,74.17,74.23,22200.0,58.2517,58.2517,58.2046,58.2517,22200.0
2011-04-04 15:40:00,74.23,74.25,74.2,74.23,22700.0,58.2517,58.2674,58.2282,58.2517,22700.0
2011-04-04 15:50:00,74.23,74.26,74.19,74.25,45500.0,58.2517,58.2753,58.2203,58.2674,45500.0
2011-04-05 09:30:00,74.11,74.22,74.11,74.14,20200.0,58.1575,58.2439,58.1575,58.1811,20200.0
2011-04-05 09:40:00,74.17,74.25,74.13,74.22,14700.0,58.2046,58.2674,58.1732,58.2439,14700.0
2011-04-05 09:50:00,74.25,74.27,74.21,74.23,12600.0,58.2674,58.2831,58.236,58.2517,12600.0
2011-04-05 10:00:00,74.22,74.25,74.13,74.14,71300.0,58.2439,58.2674,58.1732,58.1811,71300.0
2011-04-05 10:10:00,74.18,74.26,74.18,74.23,17100.0,58.2125,58.2753,58.2125,58.2517,17100.0
2011-04-05 10:20:00,74.24,74.37,74.24,74.37,6500.0,58.2596,58.3616,58.2596,58.3616,6500.0
2011-04-05 10:30:00,74.36,74.46,74.36,74.41,6400.0,58.3537,58.4322,58.3537,58.393,6400.0
2011-04-05 10:40:00,74.43,74.46,74.4,74.43,9100.0,58.4087,58.4322,58.3851,58.4087,9100.0
2011-04-05 10:50:00,74.42,74.43,74.34,74.37,3100.0,58.4008,58.4087,58.338,58.3616,3100.0
2011-04-05 11:00:00,74.39,74.41,74.35,74.37,4000.0,58.3773,58.393,58.3459,58.3616,4000.0
2011-04-05 11:10:00,74.38,74.41,74.35,74.4,4000.0,58.3694,58.393,58.3459,58.3851,4000.0
2011-04-05 11:20:00,74.43,74.44,74.41,74.42,14700.0,58.4087,58.4165,58.393,58.4008,14700.0
2011-04-05 11:30:00,74.43,74.47,74.39,74.47,6900.0,58.4087,58.4401,58.3773,58.4401,6900.0
2011-04-05 11:40:00,74.47,74.49,74.44,74.45,9900.0,58.4401,58.4557,58.4165,58.4244,9900.0
2011-04-05 11:50:00,74.44,74.56,74.42,74.55,14300.0,58.4165,58.5107,58.4008,58.5028,14300.0
2011-04-05 12:00:00,74.55,74.57,74.51,74.51,12000.0,58.5028,58.5185,58.4714,58.4714,12000.0
2011-04-05 12:10:00,74.51,74.53,74.49,74.5,11600.0,58.4714,58.4871,58.4557,58.4636,11600.0
2011-04-05 12:20:00,74.52,74.53,74.48,74.49,2300.0,58.4793,58.4871,58.4479,58.4557,2300.0
2011-04-05 12:30:00,74.5,74.52,74.49,74.49,1600.0,58.4636,58.4793,58.4557,58.4557,1600.0
2011-04-05 12:40:00,74.49,74.55,74.48,74.54,6400.0,58.4557,58.5028,58.4479,58.495,6400.0
2011-04-05 12:50:00,74.56,74.56,74.52,74.55,7200.0,58.5107,58.5107,58.4793,58.5028,7200.0
2011-04-05 13:00:00,74.55,74.59,74.53,74.58,4000.0,58.5028,58.5342,58.4871,58.5264,4000.0
2011-04-05 13:10:00,74.56,74.61,74.56,74.58,9700.0,58.5107,58.5499,58.5107,58.5264,9700.0
2011-04-05 13:20:00,74.56,74.59,74.54,74.55,2700.0,58.5107,58.5342,58.495,58.5028,2700.0
2011-04-05 13:30:00,74.53,74.55,74.52,74.54,1900.0,58.4871,58.5028,58.4793,58.495,1900.0
2011-04-05 13:40:00,74.53,74.56,74.52,74.53,7900.0,58.4871,58.5107,58.4793,58.4871,7900.0
2011-04-05 13:50:00,74.52,74.56,74.52,74.52,13600.0,58.4793,58.5107,58.4793,58.4793,13600.0
2011-04-05 14:00:00,74.52,74.55,74.42,74.46,16700.0,58.4793,58.5028,58.4008,58.4322,16700.0
2011-04-05 14:10:00,74.45,74.49,74.45,74.45,4400.0,58.4244,58.4557,58.4244,58.4244,4400.0
2011-04-05 14:20:00,74.47,74.52,74.47,74.5,5200.0,58.4401,58.4793,58.4401,58.4636,5200.0
2011-04-05 14:30:00,74.49,74.51,74.44,74.45,3800.0,58.4557,58.4714,58.4165,58.4244,3800.0
2011-04-05 14:40:00,74.44,74.45,74.36,74.41,9800.0,58.4165,58.4244,58.3537,58.393,9800.0
2011-04-05 14:50:00,74.41,74.43,74.36,74.43,5500.0,58.393,58.4087,58.3537,58.4087,5500.0
2011-04-05 15:00:00,74.41,74.43,74.32,74.32,12700.0,58.393,58.4087,58.3223,58.3223,12700.0
2011-04-05 15:10:00,74.31,74.33,74.28,74.31,7300.0,58.3145,58.3302,58.291,58.3145,7300.0
2011-04-05 15:20:00,74.33,74.37,74.32,74.34,7500.0,58.3302,58.3616,58.3223,58.338,7500.0
2011-04-05 15:30:00,74.33,74.34,74.26,74.32,25300.0,58.3302,58.338,58.2753,58.3223,25300.0
2011-04-05 15:40:00,74.31,74.33,74.28,74.31,24700.0,58.3145,58.3302,58.291,58.3145,24700.0
2011-04-05 15:50:00,74.32,74.32,74.23,74.29,37400.0,58.3223,58.3223,58.2517,58.2988,37400.0
2011-04-06 09:30:00,74.66,74.7,74.6,74.67,19400.0,58.5892,58.6205,58.5421,58.597,19400.0
2011-04-06 09:40:00,74.71,74.72,74.64,74.64,7400.0,58.6284,58.6362,58.5735,58.5735,7400.0
2011-04-06 09:50:00,74.65,74.67,74.57,74.6,4500.0,58.5813,58.597,58.5185,58.5421,4500.0
2011-04-06 10:00:00,74.6,74.64,74.58,74.59,5300.0,58.5421,58.5735,58.5264,58.5342,5300.0
2011-04-06 10:10:00,74.6,74.6,74.44,74.49,19100.0,58.5421,58.5421,58.4165,58.4557,19100.0
2011-04-06 10:20:00,74.47,74.53,74.47,74.53,5500.0,58.4401,58.4871,58.4401,58.4871,5500.0
2011-04-06 10:30:00,74.52,74.62,74.48,74.52,30100.0,58.4793,58.5578,58.4479,58.4793,30100.0
2011-04-06 10:40:00,74.53,74.62,74.53,74.6,7600.0,58.4871,58.5578,58.4871,58.5421,7600.0
2011-04-06 10:50:00,74.61,74.61,74.54,74.55,10900.0,58.5499,58.5499,58.495,58.5028,10900.0
2011-04-06 11:00:00,74.55,74.55,74.37,74.37,19600.0,58.5028,58.5028,58.3616,58.3616,19600.0
2011-04-06 11:10:00,74.35,74.39,74.32,74.37,9500.0,58.3459,58.3773,58.3223,58.3616,9500.0
2011-04-06 11:20:00,74.36,74.41,74.34,74.38,3100.0,58.3537,58.393,58.338,58.3694,3100.0
2011-04-06 11:30:00,74.41,74.43,74.28,74.31,10300.0,58.393,58.4087,58.291,58.3145,10300.0
2011-04-06 11:40:00,74.32,74.33,74.28,74.32,1100.0,58.3223,58.3302,58.291,58.3223,1100.0
2011-04-06 11:50:00,74.33,74.33,74.25,74.25,5200.0,58.3302,58.3302,58.2674,58.2674,5200.0
2011-04-06 12:00:00,74.21,74.25,74.2,74.25,2800.0,58.236,58.2674,58.2282,58.2674,2800.0
2011-04-06 12:10:00,74.28,74.29,74.25,74.25,2000.0,58.291,58.2988,58.2674,58.2674,2000.0
2011-04-06 12:20:00,74.28,74.31,74.26,74.29,1200.0,58.291,58.3145,58.2753,58.2988,1200.0
2011-04-06 12:30:00,74.3,74.31,74.27,74.29,800.0,58.3066,58.3145,58.2831,58.2988,800.0
2011-04-06 12:40:00,74.28,74.3,74.26,74.26,400.0,58.291,58.3066,58.2753,58.2753,400.0
2011-04-06 12:50:00,74.25,74.27,74.23,74.27,3800.0,58.2674,58.2831,58.2517,58.2831,3800.0
2011-04-06 13:00:00,74.27,74.28,74.26,74.27,600.0,58.2831,58.291,58.2753,58.2831,600.0
2011-04-06 13:10:00,74.28,74.36,74.28,74.35,4800.0,58.291,58.3537,58.291,58.3459,4800.0
2011-04-06 13:20:00,74.33,74.34,74.33,74.33,400.0,58.3302,58.338,58.3302,58.3302,400.0
2011-04-06 13:30:00,74.35,74.37,74.33,74.33,4600.0,58.3459,58.3616,58.3302,58.3302,4600.0
2011-04-06 13:40:00,74.33,74.37,74.3,74.33,2500.0,58.3302,58.3616,58.3066,58.3302,2500.0
2011-04-06 13:50:00,74.31,74.37,74.31,74.37,2900.0,58.3145,58.3616,58.3145,58.3616,2900.0
2011-04-06 14:00:00,74.36,74.39,74.36,74.39,1300.0,58.3537,58.3773,58.3537,58.3773,1300.0
2011-04-06 14:10:00,74.39,74.42,74.38,74.39,5000.0,58.3773,58.4008,58.3694,58.3773,5000.0
2011-04-06 14:20:00,74.39,74.39,74.36,74.37,1500.0,58.3773,58.3773,58.3537,58.3616,1500.0
2011-04-06 14:30:00,74.37,74.43,74.37,74.43,2700.0,58.3616,58.4087,58.3616,58.4087,2700.0
2011-04-06 14:40:00,74.42,74.48,74.41,74.45,9200.0,58.4008,58.4479,58.393,58.4244,9200.0
2011-04-06 14:50:00,74.44,74.46,74.43,74.44,6600.0,58.4165,58.4322,58.4087,58.4165,6600.0
2011-04-06 15:00:00,74.44,74.47,74.43,74.46,3300.0,58.4165,58.4401,58.4087,58.4322,3300.0
2011-04-06 15:10:00,74.45,74.51,74.45,74.49,8200.0,58.4244,58.4714,58.4244,58.4557,8200.0
2011-04-06 15:20:00,74.46,74.46,74.41,74.42,6600.0,58.4322,58.4322,58.393,58.4008,6600.0
2011-04-06 15:30:00,74.44,74.47,74.44,74.47,1300.0,58.4165,58.4401,58.4165,58.4401,1300.0
2011-04-06 15:40:00,74.48,74.5,74.46,74.47,35800.0,58.4479,58.4636,58.4322,58.4401,35800.0
2011-04-06 15:50:00,74.47,74.49,74.43,74.45,29400.0,58.4401,58.4557,58.4087,58.4244,29400.0
2011-04-07 09:30:00,74.35,74.42,74.34,74.41,20400.0,58.3459,58.4008,58.338,58.393,20400.0
2011-04-07 09:40:00,74.38,74.56,74.38,74.54,4600.0,58.3694,58.5107,58.3694,58.495,4600.0
2011-04-07 09:50:00,74.55,74.61,74.55,74.6,1200.0,58.5028,58.5499,58.5028,58.5421,1200.0
2011-04-07 10:00:00,74.59,74.62,74.51,74.51,4000.0,58.5342,58.5578,58.4714,58.4714,4000.0
2011-04-07 10:10:00,74.53,74.55,74.48,74.48,2200.0,58.4871,58.5028,58.4479,58.4479,2200.0
2011-04-07 10:20:00,74.49,74.56,74.49,74.53,2100.0,58.4557,58.5107,58.4557,58.4871,2100.0
2011-04-07 10:30:00,74.46,74.48,74.11,74.23,17100.0,58.4322,58.4479,58.1575,58.2517,17100.0
2011-04-07 10:40:00,74.08,74.21,73.94,74.19,17600.0,58.134,58.236,58.0241,58.2203,17600.0
2011-04-07 10:50:00,74.18,74.31,74.18,74.29,11500.0,58.2125,58.3145,58.2125,58.2988,11500.0
2011-04-07 11:00:00,74.3,74.35,74.23,74.31,6200.0,58.3066,58.3459,58.2517,58.3145,6200.0
2011-04-07 11:10:00,74.3,74.35,74.24,74.24,5200.0,58.3066,58.3459,58.2596,58.2596,5200.0
2011-04-07 11:20:00,74.22,74.27,74.19,74.23,4500.0,58.2439,58.2831,58.2203,58.2517,4500.0
2011-04-07 11:30:00,74.19,74.2,73.98,74.07,17800.0,58.2203,58.2282,58.0555,58.1262,17800.0
2011-04-07 11:40:00,74.08,74.09,74.01,74.04,10000.0,58.134,58.1419,58.0791,58.1026,10000.0
2011-04-07 11:50:00,74.04,74.19,74.04,74.19,23500.0,58.1026,58.2203,58.1026,58.2203,23500.0
2011-04-07 12:00:00,74.25,74.32,74.21,74.29,6000.0,58.2674,58.3223,58.236,58.2988,6000.0
2011-04-07 12:10:00,74.28,74.35,74.27,74.34,4600.0,58.291,58.3459,58.2831,58.338,4600.0
2011-04-07 12:20:00,74.31,74.31,74.28,74.31,4300.0,58.3145,58.3145,58.291,58.3145,4300.0
2011-04-07 12:30:00,74.38,74.39,74.37,74.39,600.0,58.3694,58.3773,58.3616,58.3773,600.0
2011-04-07 12:40:00,74.42,74.44,74.41,74.41,2600.0,58.4008,58.4165,58.393,58.393,2600.0
2011-04-07 12:50:00,74.4,74.41,74.39,74.39,2900.0,58.3851,58.393,58.3773,58.3773,2900.0
2011-04-07 13:00:00,74.39,74.4,74.34,74.37,5200.0,58.3773,58.3851,58.338,58.3616,5200.0
2011-04-07 13:10:00,74.36,74.36,74.25,74.25,5200.0,58.3537,58.3537,58.2674,58.2674,5200.0
2011-04-07 13:20:00,74.24,74.25,74.24,74.25,200.0,58.2596,58.2674,58.2596,58.2674,200.0
2011-04-07 13:30:00,74.2,74.26,74.19,74.26,6900.0,58.2282,58.2753,58.2203,58.2753,6900.0
2011-04-07 13:40:00,74.21,74.21,74.12,74.14,5100.0,58.236,58.236,58.1654,58.1811,5100.0
2011-04-07 13:50:00,74.17,74.21,74.13,74.14,6000.0,58.2046,58.236,58.1732,58.1811,6000.0
2011-04-07 14:00:00,74.16,74.21,74.14,74.15,900.0,58.1968,58.236,58.1811,58.1889,900.0
2011-04-07 14:10:00,74.15,74.19,74.14,74.18,2600.0,58.1889,58.2203,58.1811,58.2125,2600.0
2011-04-07 14:20:00,74.15,74.18,74.11,74.11,1600.0,58.1889,58.2125,58.1575,58.1575,1600.0
2011-04-07 14:30:00,74.13,74.19,74.11,74.19,6300.0,58.1732,58.2203,58.1575,58.2203,6300.0
2011-04-07 14:40:00,74.11,74.22,74.11,74.2,2700.0,58.1575,58.2439,58.1575,58.2282,2700.0
2011-04-07 14:50:00,74.18,74.27,74.18,74.24,5700.0,58.2125,58.2831,58.2125,58.2596,5700.0
2011-04-07 15:00:00,74.24,74.24,74.2,74.23,8400.0,58.2596,58.2596,58.2282,58.2517,8400.0
2011-04-07 15:10:00,74.25,74.31,74.2,74.31,7000.0,58.2674,58.3145,58.2282,58.3145,7000.0
2011-04-07 15:20:00,74.29,74.3,74.18,74.19,15600.0,58.2988,58.3066,58.2125,58.2203,15600.0
2011-04-07 15:30:00,74.18,74.26,74.17,74.26,6800.0,58.2125,58.2753,58.2046,58.2753,6800.0
2011-04-07 15:40:00,74.28,74.32,74.27,74.28,9500.0,58.291,58.3223,58.2831,58.291,9500.0
2011-04-07 15:50:00,74.29,74.31,74.26,74.3,34700.0,58.2988,58.3145,58.2753,58.3066,34700.0
2011-04-08 09:30:00,74.6,74.64,74.53,74.53,14300.0,58.5421,58.5735,58.4871,58.4871,14300.0
2011-04-08 09:40:00,74.54,74.55,74.45,74.45,2200.0,58.495,58.5028,58.4244,58.4244,2200.0
2011-04-08 09:50:00,74.43,74.45,74.41,74.44,4200.0,58.4087,58.4244,58.393,58.4165,4200.0
2011-04-08 10:00:00,74.46,74.49,74.38,74.38,40200.0,58.4322,58.4557,58.3694,58.3694,40200.0
2011-04-08 10:10:00,74.37,74.48,74.35,74.36,22600.0,58.3616,58.4479,58.3459,58.3537,22600.0
2011-04-08 10:20:00,74.36,74.37,74.26,74.37,2700.0,58.3537,58.3616,58.2753,58.3616,2700.0
2011-04-08 10:30:00,74.31,74.36,74.31,74.35,4300.0,58.3145,58.3537,58.3145,58.3459,4300.0
2011-04-08 10:40:00,74.36,74.39,74.33,74.35,1500.0,58.3537,58.3773,58.3302,58.3459,1500.0
2011-04-08 10:50:00,74.35,74.35,74.26,74.27,10100.0,58.3459,58.3459,58.2753,58.2831,10100.0
2011-04-08 11:00:00,74.25,74.27,74.2,74.24,19700.0,58.2674,58.2831,58.2282,58.2596,19700.0
2011-04-08 11:10:00,74.23,74.23,74.18,74.23,2700.0,58.2517,58.2517,58.2125,58.2517,2700.0
2011-04-08 11:20:00,74.26,74.29,74.21,74.21,3500.0,58.2753,58.2988,58.236,58.236,3500.0
2011-04-08 11:30:00,74.2,74.35,74.2,74.33,3800.0,58.2282,58.3459,58.2282,58.3302,3800.0
2011-04-08 11:40:00,74.33,74.36,74.32,74.33,3100.0,58.3302,58.3537,58.3223,58.3302,3100.0
2011-04-08 11:50:00,74.31,74.32,74.29,74.29,900.0,58.3145,58.3223,58.2988,58.2988,900.0
2011-04-08 12:00:00,74.3,74.3,74.28,74.29,3400.0,58.3066,58.3066,58.291,58.2988,3400.0
2011-04-08 12:10:00,74.29,74.3,74.28,74.3,10700.0,58.2988,58.3066,58.291,58.3066,10700.0
2011-04-08 12:20:00,74.31,74.31,74.23,74.25,2600.0,58.3145,58.3145,58.2517,58.2674,2600.0
2011-04-08 12:30:00,74.28,74.32,74.27,74.3,3300.0,58.291,58.3223,58.2831,58.3066,3300.0
2011-04-08 12:40:00,74.29,74.29,74.25,74.25,5300.0,58.2988,58.2988,58.2674,58.2674,5300.0
2011-04-08 12:50:00,74.26,74.26,74.16,74.18,6700.0,58.2753,58.2753,58.1968,58.2125,6700.0
2011-04-08 13:00:00,74.19,74.21,74.18,74.21,43400.0,58.2203,58.236,58.2125,58.236,43400.0
2011-04-08 13:10:00,74.2,74.2,74.17,74.19,12300.0,58.2282,58.2282,58.2046,58.2203,12300.0
2011-04-08 13:20:00,74.22,74.23,74.2,74.21,2100.0,58.2439,58.2517,58.2282,58.236,2100.0
2011-04-08 13:30:00,74.2,74.2,74.15,74.18,1300.0,58.2282,58.2282,58.1889,58.2125,1300.0
2011-04-08 13:40:00,74.18,74.19,74.15,74.17,2700.0,58.2125,58.2203,58.1889,58.2046,2700.0
2011-04-08 13:50:00,74.19,74.21,74.17,74.19,14100.0,58.2203,58.236,58.2046,58.2203,14100.0
2011-04-08 14:00:00,74.2,74.21,74.19,74.19,2400.0,58.2282,58.236,58.2203,58.2203,2400.0
2011-04-08 14:10:00,74.19,74.21,74.1,74.14,23700.0,58.2203,58.236,58.1497,58.1811,23700.0
2011-04-08 14:20:00,74.13,74.13,74.07,74.09,5200.0,58.1732,58.1732,58.1262,58.1419,5200.0
2011-04-08 14:30:00,74.08,74.09,73.96,74.0,6700.0,58.134,58.1419,58.0398,58.0712,6700.0
2011-04-08 14:40:00,74.01,74.01,73.88,73.9,4100.0,58.0791,58.0791,57.9771,57.9927,4100.0
2011-04-08 14:50:00,73.84,73.85,73.72,73.74,71000.0,57.9457,57.9535,57.8515,57.8672,71000.0
2011-04-08 15:00:00,73.74,73.86,73.7,73.84,14900.0,57.8672,57.9614,57.8358,57.9457,14900.0
2011-04-08 15:10:00,73.84,73.86,73.8,73.8,14500.0,57.9457,57.9614,57.9143,57.9143,14500.0
2011-04-08 15:20:00,73.84,73.84,73.75,73.84,8500.0,57.9457,57.9457,57.875,57.9457,8500.0
2011-04-08 15:30:00,73.84,73.91,73.82,73.86,21600.0,57.9457,58.0006,57.93,57.9614,21600.0
2011-04-08 15:40:00,73.86,73.98,73.83,73.97,59700.0,57.9614,58.0555,57.9378,58.0477,59700.0
2011-04-08 15:50:00,73.97,74.06,73.96,74.0,102300.0,58.0477,58.1183,58.0398,58.0712,102300.0
2011-04-11 09:30:00,74.08,74.2,74.08,74.12,19200.0,58.134,58.2282,58.134,58.1654,19200.0
2011-04-11 09:40:00,74.12,74.25,74.08,74.25,45700.0,58.1654,58.2674,58.134,58.2674,45700.0
2011-04-11 09:50:00,74.3,74.31,74.22,74.22,16100.0,58.3066,58.3145,58.2439,58.2439,16100.0
2011-04-11 10:00:00,74.22,74.27,74.14,74.15,69300.0,58.2439,58.2831,58.1811,58.1889,69300.0
2011-04-11 10:10:00,74.11,74.13,74.09,74.1,28300.0,58.1575,58.1732,58.1419,58.1497,28300.0
2011-04-11 10:20:00,74.05,74.1,74.04,74.07,15500.0,58.1105,58.1497,58.1026,58.1262,15500.0
2011-04-11 10:30:00,74.05,74.13,74.02,74.12,13600.0,58.1105,58.1732,58.0869,58.1654,13600.0
2011-04-11 10:40:00,74.12,74.19,74.09,74.18,5800.0,58.1654,58.2203,58.1419,58.2125,5800.0
2011-04-11 10:50:00,74.2,74.2,74.16,74.17,4000.0,58.2282,58.2282,58.1968,58.2046,4000.0
2011-04-11 11:00:00,74.17,74.18,74.12,74.18,4100.0,58.2046,58.2125,58.1654,58.2125,4100.0
2011-04-11 11:10:00,74.16,74.24,74.13,74.23,3500.0,58.1968,58.2596,58.1732,58.2517,3500.0
2011-04-11 11:20:00,74.21,74.21,74.14,74.17,2600.0,58.236,58.236,58.1811,58.2046,2600.0
2011-04-11 11:30:00,74.14,74.16,74.1,74.13,5700.0,58.1811,58.1968,58.1497,58.1732,5700.0
2011-04-11 11:40:00,74.15,74.16,74.14,74.16,500.0,58.1889,58.1968,58.1811,58.1968,500.0
2011-04-11 11:50:00,74.12,74.13,74.07,74.07,3800.0,58.1654,58.1732,58.1262,58.1262,3800.0
2011-04-11 12:00:00,74.06,74.07,74.0,74.0,1500.0,58.1183,58.1262,58.0712,58.0712,1500.0
2011-04-11 12:10:00,74.02,74.03,73.97,73.97,3500.0,58.0869,58.0948,58.0477,58.0477,3500.0
2011-04-11 12:20:00,73.99,74.05,73.99,74.03,2300.0,58.0634,58.1105,58.0634,58.0948,2300.0
2011-04-11 12:30:00,74.03,74.03,73.88,73.89,2800.0,58.0948,58.0948,57.9771,57.9849,2800.0
2011-04-11 12:40:00,73.89,73.9,73.84,73.88,5100.0,57.9849,57.9927,57.9457,57.9771,5100.0
2011-04-11 12:50:00,73.87,73.89,73.81,73.81,5500.0,57.9692,57.9849,57.9221,57.9221,5500.0
2011-04-11 13:00:00,73.81,73.84,73.79,73.82,8500.0,57.9221,57.9457,57.9064,57.93,8500.0
2011-04-11 13:10:00,73.87,73.87,73.78,73.81,6500.0,57.9692,57.9692,57.8986,57.9221,6500.0
2011-04-11 13:20:00,73.83,73.88,73.83,73.87,1800.0,57.9378,57.9771,57.9378,57.9692,1800.0
2011-04-11 13:30:00,73.86,73.87,73.8,73.8,11100.0,57.9614,57.9692,57.9143,57.9143,11100.0
2011-04-11 13:40:00,73.85,73.86,73.81,73.81,2100.0,57.9535,57.9614,57.9221,57.9221,2100.0
2011-04-11 13:50:00,73.79,73.87,73.78,73.87,2900.0,57.9064,57.9692,57.8986,57.9692,2900.0
2011-04-11 14:00:00,73.9,73.94,73.87,73.94,1300.0,57.9927,58.0241,57.9692,58.0241,1300.0
2011-04-11 14:10:00,73.91,73.92,73.89,73.92,3000.0,58.0006,58.0084,57.9849,58.0084,3000.0
2011-04-11 14:20:00,73.9,73.91,73.88,73.89,14700.0,57.9927,58.0006,57.9771,57.9849,14700.0
2011-04-11 14:30:00,73.91,73.91,73.79,73.8,9300.0,58.0006,58.0006,57.9064,57.9143,9300.0
2011-04-11 14:40:00,73.8,73.8,73.74,73.75,5800.0,57.9143,57.9143,57.8672,57.875,5800.0
2011-04-11 14:50:00,73.77,73.8,73.7,73.72,18700.0,57.8907,57.9143,57.8358,57.8515,18700.0
2011-04-11 15:00:00,73.72,73.72,73.61,73.64,9100.0,57.8515,57.8515,57.7652,57.7887,9100.0
2011-04-11 15:10:00,73.62,73.66,73.58,73.65,8200.0,57.773,57.8044,57.7416,57.7966,8200.0
2011-04-11 15:20:00,73.65,73.69,73.62,73.62,34300.0,57.7966,57.828,57.773,57.773,34300.0
2011-04-11 15:30:00,73.63,73.69,73.63,73.68,37600.0,57.7809,57.828,57.7809,57.8201,37600.0
2011-04-11 15:40:00,73.69,73.76,73.67,73.76,74000.0,57.828,57.8829,57.8123,57.8829,74000.0
2011-04-11 15:50:00,73.76,73.77,73.72,73.76,47600.0,57.8829,57.8907,57.8515,57.8829,47600.0
2011-04-12 09:30:00,73.39,73.4,73.25,73.38,34300.0,57.5925,57.6004,57.4827,57.5847,34300.0
2011-04-12 09:40:00,73.42,73.48,73.37,73.42,15900.0,57.6161,57.6632,57.5768,57.6161,15900.0
2011-04-12 09:50:00,73.41,73.43,73.2,73.24,16300.0,57.6082,57.6239,57.4434,57.4748,16300.0
2011-04-12 10:00:00,73.22,73.27,73.11,73.11,22400.0,57.4591,57.4984,57.3728,57.3728,22400.0
2011-04-12 10:10:00,73.09,73.18,73.09,73.15,9700.0,57.3571,57.4277,57.3571,57.4042,9700.0
2011-04-12 10:20:00,73.15,73.22,73.07,73.22,9500.0,57.4042,57.4591,57.3414,57.4591,9500.0
2011-04-12 10:30:00,73.21,73.21,73.04,73.1,5700.0,57.4513,57.4513,57.3179,57.365,5700.0
2011-04-12 10:40:00,73.1,73.14,73.0,73.04,5600.0,57.365,57.3963,57.2865,57.3179,5600.0
2011-04-12 10:50:00,73.05,73.07,72.94,72.95,31600.0,57.3257,57.3414,57.2394,57.2472,31600.0
2011-04-12 11:00:00,72.93,72.99,72.93,72.97,5700.0,57.2315,57.2786,57.2315,57.2629,5700.0
2011-04-12 11:10:00,72.97,73.03,72.97,72.98,6900.0,57.2629,57.31,57.2629,57.2708,6900.0
2011-04-12 11:20:00,72.97,73.01,72.97,73.01,5900.0,57.2629,57.2943,57.2629,57.2943,5900.0
2011-04-12 11:30:00,73.04,73.11,73.03,73.11,7300.0,57.3179,57.3728,57.31,57.3728,7300.0
2011-04-12 11:40:00,73.13,73.13,73.09,73.09,386000.0,57.3885,57.3885,57.3571,57.3571,386000.0
2011-04-12 11:50:00,73.08,73.08,73.03,73.05,3800.0,57.3493,57.3493,57.31,57.3257,3800.0
2011-04-12 12:00:00,73.07,73.07,73.05,73.06,2600.0,57.3414,57.3414,57.3257,57.3336,2600.0
2011-04-12 12:10:00,73.04,73.09,73.03,73.07,3800.0,57.3179,57.3571,57.31,57.3414,3800.0
2011-04-12 12:20:00,73.07,73.09,73.06,73.09,8800.0,57.3414,57.3571,57.3336,57.3571,8800.0
2011-04-12 12:30:00,73.07,73.07,73.0,73.03,9600.0,57.3414,57.3414,57.2865,57.31,9600.0
2011-04-12 12:40:00,73.03,73.15,73.03,73.14,10500.0,57.31,57.4042,57.31,57.3963,10500.0
2011-04-12 12:50:00,73.16,73.16,73.09,73.13,6500.0,57.412,57.412,57.3571,57.3885,6500.0
2011-04-12 13:00:00,73.12,73.15,73.08,73.09,8000.0,57.3806,57.4042,57.3493,57.3571,8000.0
2011-04-12 13:10:00,73.1,73.12,73.03,73.03,6500.0,57.365,57.3806,57.31,57.31,6500.0
2011-04-12 13:20:00,73.04,73.15,73.03,73.15,17500.0,57.3179,57.4042,57.31,57.4042,17500.0
2011-04-12 13:30:00,73.16,73.18,73.13,73.13,12600.0,57.412,57.4277,57.3885,57.3885,12600.0
2011-04-12 13:40:00,73.12,73.22,73.07,73.2,18800.0,57.3806,57.4591,57.3414,57.4434,18800.0
2011-04-12 13:50:00,73.2,73.27,73.18,73.23,12500.0,57.4434,57.4984,57.4277,57.467,12500.0
2011-04-12 14:00:00,73.21,73.37,73.21,73.34,15600.0,57.4513,57.5768,57.4513,57.5533,15600.0
2011-04-12 14:10:00,73.34,73.34,73.29,73.29,3000.0,57.5533,57.5533,57.5141,57.5141,3000.0
2011-04-12 14:20:00,73.33,73.38,73.32,73.35,6000.0,57.5454,57.5847,57.5376,57.5611,6000.0
2011-04-12 14:30:00,73.36,73.37,73.28,73.28,12200.0,57.569,57.5768,57.5062,57.5062,12200.0
2011-04-12 14:40:00,73.28,73.29,73.19,73.2,5300.0,57.5062,57.5141,57.4356,57.4434,5300.0
2011-04-12 14:50:00,73.21,73.24,73.19,73.21,4300.0,57.4513,57.4748,57.4356,57.4513,4300.0
2011-04-12 15:00:00,73.23,73.23,73.19,73.22,6800.0,57.467,57.467,57.4356,57.4591,6800.0
2011-04-12 15:10:00,73.22,73.23,73.22,73.22,1700.0,57.4591,57.467,57.4591,57.4591,1700.0
2011-04-12 15:20:00,73.21,73.21,73.06,73.07,12400.0,57.4513,57.4513,57.3336,57.3414,12400.0
2011-04-12 15:30:00,73.07,73.13,73.03,73.13,24100.0,57.3414,57.3885,57.31,57.3885,24100.0
2011-04-12 15:40:00,73.12,73.15,73.08,73.13,30600.0,57.3806,57.4042,57.3493,57.3885,30600.0
2011-04-12 15:50:00,73.15,73.23,73.15,73.18,133000.0,57.4042,57.467,57.4042,57.4277,133000.0
2011-04-13 09:30:00,73.54,73.61,73.49,73.52,35800.0,57.7102,57.7652,57.671,57.6945,35800.0
2011-04-13 09:40:00,73.55,73.61,73.43,73.46,14500.0,57.7181,57.7652,57.6239,57.6475,14500.0
2011-04-13 09:50:00,73.46,73.5,73.38,73.38,11000.0,57.6475,57.6789,57.5847,57.5847,11000.0
2011-04-13 10:00:00,73.37,73.4,73.28,73.29,8500.0,57.5768,57.6004,57.5062,57.5141,8500.0
2011-04-13 10:10:00,73.28,73.35,73.27,73.34,25200.0,57.5062,57.5611,57.4984,57.5533,25200.0
2011-04-13 10:20:00,73.35,73.42,73.31,73.4,11000.0,57.5611,57.6161,57.5297,57.6004,11000.0
2011-04-13 10:30:00,73.42,73.46,73.32,73.34,14900.0,57.6161,57.6475,57.5376,57.5533,14900.0
2011-04-13 10:40:00,73.34,73.52,73.34,73.52,28200.0,57.5533,57.6945,57.5533,57.6945,28200.0
2011-04-13 10:50:00,73.53,73.55,73.49,73.51,13300.0,57.7024,57.7181,57.671,57.6867,13300.0
2011-04-13 11:00:00,73.5,73.5,73.44,73.46,15900.0,57.6789,57.6789,57.6318,57.6475,15900.0
2011-04-13 11:10:00,73.44,73.45,73.39,73.41,6200.0,57.6318,57.6396,57.5925,57.6082,6200.0
2011-04-13 11:20:00,73.42,73.42,73.3,73.31,7500.0,57.6161,57.6161,57.5219,57.5297,7500.0
2011-04-13 11:30:00,73.28,73.35,73.19,73.19,8700.0,57.5062,57.5611,57.4356,57.4356,8700.0
2011-04-13 11:40:00,73.17,73.25,73.17,73.24,6500.0,57.4199,57.4827,57.4199,57.4748,6500.0
2011-04-13 11:50:00,73.25,73.28,73.11,73.11,11100.0,57.4827,57.5062,57.3728,57.3728,11100.0
2011-04-13 12:00:00,73.11,73.19,73.11,73.19,15300.0,57.3728,57.4356,57.3728,57.4356,15300.0
2011-04-13 12:10:00,73.19,73.24,73.18,73.23,60200.0,57.4356,57.4748,57.4277,57.467,60200.0
2011-04-13 12:20:00,73.24,73.24,73.15,73.17,4200.0,57.4748,57.4748,57.4042,57.4199,4200.0
2011-04-13 12:30:00,73.16,73.16,72.98,73.03,10200.0,57.412,57.412,57.2708,57.31,10200.0
2011-04-13 12:40:00,73.02,73.05,72.95,73.03,15800.0,57.3022,57.3257,57.2472,57.31,15800.0
2011-04-13 12:50:00,73.04,73.07,73.02,73.05,11700.0,57.3179,57.3414,57.3022,57.3257,11700.0
2011-04-13 13:00:00,73.06,73.15,73.04,73.12,27800.0,57.3336,57.4042,57.3179,57.3806,27800.0
2011-04-13 13:10:00,73.12,73.16,73.09,73.12,10900.0,57.3806,57.412,57.3571,57.3806,10900.0
2011-04-13 13:20:00,73.13,73.17,73.1,73.12,8000.0,57.3885,57.4199,57.365,57.3806,8000.0
2011-04-13 13:30:00,73.13,73.14,73.05,73.06,9900.0,57.3885,57.3963,57.3257,57.3336,9900.0
2011-04-13 13:40:00,73.06,73.13,73.05,73.09,14100.0,57.3336,57.3885,57.3257,57.3571,14100.0
2011-04-13 13:50:00,73.1,73.1,72.99,73.03,11500.0,57.365,57.365,57.2786,57.31,11500.0
2011-04-13 14:00:00,73.04,73.13,73.03,73.11,18800.0,57.3179,57.3885,57.31,57.3728,18800.0
2011-04-13 14:10:00,73.12,73.13,72.99,73.05,13300.0,57.3806,57.3885,57.2786,57.3257,13300.0
2011-04-13 14:20:00,73.05,73.23,73.02,73.2,17900.0,57.3257,57.467,57.3022,57.4434,17900.0
2011-04-13 14:30:00,73.2,73.23,73.15,73.16,17000.0,57.4434,57.467,57.4042,57.412,17000.0
2011-04-13 14:40:00,73.17,73.32,73.17,73.27,21500.0,57.4199,57.5376,57.4199,57.4984,21500.0
2011-04-13 14:50:00,73.26,73.32,73.26,73.28,21700.0,57.4905,57.5376,57.4905,57.5062,21700.0
2011-04-13 15:00:00,73.29,73.42,73.28,73.36,24200.0,57.5141,57.6161,57.5062,57.569,24200.0
2011-04-13 15:10:00,73.37,73.4,73.3,73.39,34400.0,57.5768,57.6004,57.5219,57.5925,34400.0
2011-04-13 15:20:00,73.4,73.4,73.32,73.33,24500.0,57.6004,57.6004,57.5376,57.5454,24500.0
2011-04-13 15:30:00,73.33,73.33,73.25,73.32,21500.0,57.5454,57.5454,57.4827,57.5376,21500.0
2011-04-13 15:40:00,73.32,73.35,73.26,73.28,47300.0,57.5376,57.5611,57.4905,57.5062,47300.0
2011-04-13 15:50:00,73.28,73.28,73.22,73.22,145500.0,57.5062,57.5062,57.4591,57.4591,145500.0
2011-04-14 09:30:00,72.83,72.87,72.78,72.84,17800.0,57.1531,57.1845,57.1138,57.1609,17800.0
2011-04-14 09:40:00,72.85,72.88,72.61,72.62,11300.0,57.1688,57.1923,56.9804,56.9883,11300.0
2011-04-14 09:50:00,72.62,72.8,72.56,72.78,13500.0,56.9883,57.1295,56.9412,57.1138,13500.0
2011-04-14 10:00:00,72.78,72.84,72.76,72.83,23100.0,57.1138,57.1609,57.0981,57.1531,23100.0
2011-04-14 10:10:00,72.86,72.93,72.78,72.91,17900.0,57.1766,57.2315,57.1138,57.2159,17900.0
2011-04-14 10:20:00,72.93,73.03,72.89,73.01,9600.0,57.2315,57.31,57.2002,57.2943,9600.0
2011-04-14 10:30:00,73.03,73.11,73.03,73.07,206900.0,57.31,57.3728,57.31,57.3414,206900.0
2011-04-14 10:40:00,73.07,73.07,73.01,73.03,26500.0,57.3414,57.3414,57.2943,57.31,26500.0
2011-04-14 10:50:00,73.02,73.07,72.97,72.97,15000.0,57.3022,57.3414,57.2629,57.2629,15000.0
2011-04-14 11:00:00,72.97,73.05,72.97,73.03,5400.0,57.2629,57.3257,57.2629,57.31,5400.0
2011-04-14 11:10:00,73.02,73.02,72.9,72.94,14800.0,57.3022,57.3022,57.208,57.2394,14800.0
2011-04-14 11:20:00,72.94,72.97,72.89,72.93,4300.0,57.2394,57.2629,57.2002,57.2315,4300.0
2011-04-14 11:30:00,72.92,72.96,72.86,72.92,6600.0,57.2237,57.2551,57.1766,57.2237,6600.0
2011-04-14 11:40:00,72.89,72.94,72.85,72.91,8300.0,57.2002,57.2394,57.1688,57.2159,8300.0
2011-04-14 11:50:00,72.9,72.99,72.9,72.98,3900.0,57.208,57.2786,57.208,57.2708,3900.0
2011-04-14 12:00:00,72.98,73.05,72.96,73.01,6700.0,57.2708,57.3257,57.2551,57.2943,6700.0
2011-04-14 12:10:00,73.02,73.1,73.02,73.06,2500.0,57.3022,57.365,57.3022,57.3336,2500.0
2011-04-14 12:20:00,73.05,73.1,73.05,73.09,14400.0,57.3257,57.365,57.3257,57.3571,14400.0
2011-04-14 12:30:00,73.1,73.16,73.1,73.12,14900.0,57.365,57.412,57.365,57.3806,14900.0
2011-04-14 12:40:00,73.11,73.13,73.09,73.09,2200.0,57.3728,57.3885,57.3571,57.3571,2200.0
2011-04-14 12:50:00,73.1,73.16,73.08,73.15,4800.0,57.365,57.412,57.3493,57.4042,4800.0
2011-04-14 13:00:00,73.15,73.18,73.12,73.12,9400.0,57.4042,57.4277,57.3806,57.3806,9400.0
2011-04-14 13:10:00,73.12,73.12,73.07,73.08,16000.0,57.3806,57.3806,57.3414,57.3493,16000.0
2011-04-14 13:20:00,73.07,73.08,73.03,73.08,50200.0,57.3414,57.3493,57.31,57.3493,50200.0
2011-04-14 13:30:00,73.09,73.11,73.07,73.1,9800.0,57.3571,57.3728,57.3414,57.365,9800.0
2011-04-14 13:40:00,73.09,73.09,73.02,73.05,5300.0,57.3571,57.3571,57.3022,57.3257,5300.0
2011-04-14 13:50:00,73.04,73.05,72.98,73.0,4100.0,57.3179,57.3257,57.2708,57.2865,4100.0
2011-04-14 14:00:00,73.01,73.09,73.0,73.08,6600.0,57.2943,57.3571,57.2865,57.3493,6600.0
2011-04-14 14:10:00,73.07,73.1,73.06,73.1,2000.0,57.3414,57.365,57.3336,57.365,2000.0
2011-04-14 14:20:00,73.09,73.16,73.07,73.1,9600.0,57.3571,57.412,57.3414,57.365,9600.0
2011-04-14 14:30:00,73.12,73.18,73.12,73.14,9100.0,57.3806,57.4277,57.3806,57.3963,9100.0
2011-04-14 14:40:00,73.13,73.16,73.07,73.11,11100.0,57.3885,57.412,57.3414,57.3728,11100.0
2011-04-14 14:50:00,73.11,73.2,73.11,73.14,17700.0,57.3728,57.4434,57.3728,57.3963,17700.0
2011-04-14 15:00:00,73.15,73.29,73.15,73.28,10000.0,57.4042,57.5141,57.4042,57.5062,10000.0
2011-04-14 15:10:00,73.27,73.36,73.24,73.36,7800.0,57.4984,57.569,57.4748,57.569,7800.0
2011-04-14 15:20:00,73.34,73.36,73.32,73.34,26300.0,57.5533,57.569,57.5376,57.5533,26300.0
2011-04-14 15:30:00,73.33,73.33,73.27,73.3,51900.0,57.5454,57.5454,57.4984,57.5219,51900.0
2011-04-14 15:40:00,73.36,73.36,73.26,73.29,15300.0,57.569,57.569,57.4905,57.5141,15300.0
2011-04-14 15:50:00,73.29,73.32,73.24,73.26,52600.0,57.5141,57.5376,57.4748,57.4905,52600.0
2011-04-15 09:30:00,73.4,73.41,73.32,73.32,13500.0,57.6004,57.6082,57.5376,57.5376,13500.0
2011-04-15 09:40:00,73.31,73.33,73.19,73.22,21200.0,57.5297,57.5454,57.4356,57.4591,21200.0
2011-04-15 09:50:00,73.19,73.39,73.19,73.39,7500.0,57.4356,57.5925,57.4356,57.5925,7500.0
2011-04-15 10:00:00,73.41,73.57,73.41,73.49,11500.0,57.6082,57.7338,57.6082,57.671,11500.0
2011-04-15 10:10:00,73.48,73.49,73.39,73.41,8300.0,57.6632,57.671,57.5925,57.6082,8300.0
2011-04-15 10:20:00,73.39,73.41,73.35,73.41,9200.0,57.5925,57.6082,57.5611,57.6082,9200.0
2011-04-15 10:30:00,73.4,73.45,73.26,73.28,8600.0,57.6004,57.6396,57.4905,57.5062,8600.0
2011-04-15 10:40:00,73.29,73.39,73.29,73.37,8100.0,57.5141,57.5925,57.5141,57.5768,8100.0
2011-04-15 10:50:00,73.37,73.45,73.37,73.41,17900.0,57.5768,57.6396,57.5768,57.6082,17900.0
2011-04-15 11:00:00,73.44,73.46,73.41,73.42,3800.0,57.6318,57.6475,57.6082,57.6161,3800.0
2011-04-15 11:10:00,73.42,73.42,73.35,73.39,19000.0,57.6161,57.6161,57.5611,57.5925,19000.0
2011-04-15 11:20:00,73.4,73.51,73.4,73.49,10700.0,57.6004,57.6867,57.6004,57.671,10700.0
2011-04-15 11:30:00,73.52,73.55,73.51,73.51,3600.0,57.6945,57.7181,57.6867,57.6867,3600.0
2011-04-15 11:40:00,73.51,73.55,73.51,73.52,2300.0,57.6867,57.7181,57.6867,57.6945,2300.0
2011-04-15 11:50:00,73.53,73.57,73.51,73.53,5100.0,57.7024,57.7338,57.6867,57.7024,5100.0
2011-04-15 12:00:00,73.54,73.57,73.54,73.57,2100.0,57.7102,57.7338,57.7102,57.7338,2100.0
2011-04-15 12:10:00,73.6,73.69,73.6,73.66,10400.0,57.7573,57.828,57.7573,57.8044,10400.0
2011-04-15 12:20:00,73.65,73.65,73.64,73.65,2000.0,57.7966,57.7966,57.7887,57.7966,2000.0
2011-04-15 12:30:00,73.65,73.66,73.63,73.65,1800.0,57.7966,57.8044,57.7809,57.7966,1800.0
2011-04-15 12:40:00,73.65,73.72,73.63,73.69,7500.0,57.7966,57.8515,57.7809,57.828,7500.0
2011-04-15 12:50:00,73.69,73.72,73.68,73.71,3500.0,57.828,57.8515,57.8201,57.8436,3500.0
2011-04-15 13:00:00,73.73,73.74,73.67,73.68,4200.0,57.8593,57.8672,57.8123,57.8201,4200.0
2011-04-15 13:10:00,73.68,73.69,73.66,73.67,22800.0,57.8201,57.828,57.8044,57.8123,22800.0
2011-04-15 13:20:00,73.67,73.67,73.62,73.62,8200.0,57.8123,57.8123,57.773,57.773,8200.0
2011-04-15 13:30:00,73.62,73.63,73.61,73.62,1900.0,57.773,57.7809,57.7652,57.773,1900.0
2011-04-15 13:40:00,73.62,73.66,73.61,73.66,11300.0,57.773,57.8044,57.7652,57.8044,11300.0
2011-04-15 13:50:00,73.64,73.64,73.6,73.6,2200.0,57.7887,57.7887,57.7573,57.7573,2200.0
2011-04-15 14:00:00,73.61,73.64,73.61,73.64,3700.0,57.7652,57.7887,57.7652,57.7887,3700.0
2011-04-15 14:10:00,73.64,73.65,73.6,73.61,3500.0,57.7887,57.7966,57.7573,57.7652,3500.0
2011-04-15 14:20:00,73.64,73.67,73.64,73.64,1400.0,57.7887,57.8123,57.7887,57.7887,1400.0
2011-04-15 14:30:00,73.65,73.69,73.65,73.66,16500.0,57.7966,57.828,57.7966,57.8044,16500.0
2011-04-15 14:40:00,73.67,73.67,73.65,73.65,4000.0,57.8123,57.8123,57.7966,57.7966,4000.0
2011-04-15 14:50:00,73.64,73.65,73.62,73.65,3700.0,57.7887,57.7966,57.773,57.7966,3700.0
2011-04-15 15:00:00,73.66,73.66,73.61,73.63,5400.0,57.8044,57.8044,57.7652,57.7809,5400.0
2011-04-15 15:10:00,73.62,73.62,73.51,73.56,9100.0,57.773,57.773,57.6867,57.7259,9100.0
2011-04-15 15:20:00,73.56,73.56,73.49,73.53,11400.0,57.7259,57.7259,57.671,57.7024,11400.0
2011-04-15 15:30:00,73.54,73.59,73.53,73.55,38000.0,57.7102,57.7495,57.7024,57.7181,38000.0
2011-04-15 15:40:00,73.56,73.57,73.49,73.52,19400.0,57.7259,57.7338,57.671,57.6945,19400.0
2011-04-15 15:50:00,73.52,73.58,73.51,73.56,64600.0,57.6945,57.7416,57.6867,57.7259,64600.0
2011-04-18 09:30:00,72.73,72.77,72.44,72.56,62500.0,57.0746,57.106,56.847,56.9412,62500.0
2011-04-18 09:40:00,72.55,72.67,72.5,72.6,41900.0,56.9333,57.0275,56.8941,56.9726,41900.0
2011-04-18 09:50:00,72.63,72.63,72.44,72.44,22700.0,56.9961,56.9961,56.847,56.847,22700.0
2011-04-18 10:00:00,72.46,72.47,72.21,72.28,40000.0,56.8627,56.8706,56.6665,56.7215,40000.0
2011-04-18 10:10:00,72.29,72.4,72.25,72.38,30400.0,56.7293,56.8156,56.6979,56.7999,30400.0
2011-04-18 10:20:00,72.43,72.55,72.37,72.45,61900.0,56.8392,56.9333,56.7921,56.8549,61900.0
2011-04-18 10:30:00,72.44,72.55,72.43,72.5,6100.0,56.847,56.9333,56.8392,56.8941,6100.0
2011-04-18 10:40:00,72.47,72.47,72.32,72.33,17200.0,56.8706,56.8706,56.7528,56.7607,17200.0
2011-04-18 10:50:00,72.31,72.35,72.22,72.25,12500.0,56.745,56.7764,56.6744,56.6979,12500.0
2011-04-18 11:00:00,72.26,72.33,72.14,72.19,17700.0,56.7058,56.7607,56.6116,56.6508,17700.0
2011-04-18 11:10:00,72.19,72.31,72.19,72.26,22100.0,56.6508,56.745,56.6508,56.7058,22100.0
2011-04-18 11:20:00,72.3,72.39,72.3,72.36,7100.0,56.7372,56.8078,56.7372,56.7842,7100.0
2011-04-18 11:30:00,72.35,72.43,72.32,72.4,4100.0,56.7764,56.8392,56.7528,56.8156,4100.0
2011-04-18 11:40:00,72.39,72.45,72.34,72.4,9200.0,56.8078,56.8549,56.7685,56.8156,9200.0
2011-04-18 11:50:00,72.41,72.46,72.4,72.41,2700.0,56.8235,56.8627,56.8156,56.8235,2700.0
2011-04-18 12:00:00,72.42,72.47,72.36,72.45,5000.0,56.8313,56.8706,56.7842,56.8549,5000.0
2011-04-18 12:10:00,72.46,72.46,72.39,72.42,1800.0,56.8627,56.8627,56.8078,56.8313,1800.0
2011-04-18 12:20:00,72.41,72.41,72.34,72.38,8500.0,56.8235,56.8235,56.7685,56.7999,8500.0
2011-04-18 12:30:00,72.37,72.41,72.36,72.41,17700.0,56.7921,56.8235,56.7842,56.8235,17700.0
2011-04-18 12:40:00,72.4,72.4,72.35,72.35,8200.0,56.8156,56.8156,56.7764,56.7764,8200.0
2011-04-18 12:50:00,72.36,72.4,72.34,72.37,16900.0,56.7842,56.8156,56.7685,56.7921,16900.0
2011-04-18 13:00:00,72.38,72.38,72.34,72.34,9200.0,56.7999,56.7999,56.7685,56.7685,9200.0
2011-04-18 13:10:00,72.32,72.33,72.27,72.32,15800.0,56.7528,56.7607,56.7136,56.7528,15800.0
2011-04-18 13:20:00,72.32,72.34,72.32,72.33,7900.0,56.7528,56.7685,56.7528,56.7607,7900.0
2011-04-18 13:30:00,72.33,72.39,72.33,72.37,4800.0,56.7607,56.8078,56.7607,56.7921,4800.0
2011-04-18 13:40:00,72.34,72.43,72.34,72.43,2400.0,56.7685,56.8392,56.7685,56.8392,2400.0
2011-04-18 13:50:00,72.43,72.52,72.43,72.52,4000.0,56.8392,56.9098,56.8392,56.9098,4000.0
2011-04-18 14:00:00,72.51,72.51,72.45,72.51,5100.0,56.902,56.902,56.8549,56.902,5100.0
2011-04-18 14:10:00,72.51,72.55,72.49,72.51,7200.0,56.902,56.9333,56.8863,56.902,7200.0
2011-04-18 14:20:00,72.51,72.56,72.51,72.52,3600.0,56.902,56.9412,56.902,56.9098,3600.0
2011-04-18 14:30:00,72.53,72.64,72.52,72.64,10500.0,56.9176,57.004,56.9098,57.004,10500.0
2011-04-18 14:40:00,72.66,72.74,72.62,72.71,54000.0,57.0197,57.0824,56.9883,57.0589,54000.0
2011-04-18 14:50:00,72.7,72.78,72.69,72.72,9600.0,57.0511,57.1138,57.0432,57.0667,9600.0
2011-04-18 15:00:00,72.73,72.75,72.58,72.61,14000.0,57.0746,57.0903,56.9569,56.9804,14000.0
2011-04-18 15:10:00,72.62,72.84,72.61,72.8,39600.0,56.9883,57.1609,56.9804,57.1295,39600.0
2011-04-18 15:20:00,72.81,72.86,72.75,72.76,36000.0,57.1374,57.1766,57.0903,57.0981,36000.0
2011-04-18 15:30:00,72.77,72.85,72.7,72.72,28100.0,57.106,57.1688,57.0511,57.0667,28100.0
2011-04-18 15:40:00,72.72,72.73,72.63,72.68,25100.0,57.0667,57.0746,56.9961,57.0354,25100.0
2011-04-18 15:50:00,72.69,72.78,72.63,72.72,36800.0,57.0432,57.1138,56.9961,57.0667,36800.0
2011-04-19 09:30:00,72.8,73.0,72.8,72.93,46800.0,57.1295,57.2865,57.1295,57.2315,46800.0
2011-04-19 09:40:00,72.96,73.02,72.89,72.89,23400.0,57.2551,57.3022,57.2002,57.2002,23400.0
2011-04-19 09:50:00,72.9,72.9,72.78,72.88,17900.0,57.208,57.208,57.1138,57.1923,17900.0
2011-04-19 10:00:00,72.85,72.91,72.78,72.91,8800.0,57.1688,57.2159,57.1138,57.2159,8800.0
2011-04-19 10:10:00,72.9,72.96,72.88,72.93,2900.0,57.208,57.2551,57.1923,57.2315,2900.0
2011-04-19 10:20:00,72.94,72.99,72.93,72.95,8400.0,57.2394,57.2786,57.2315,57.2472,8400.0
2011-04-19 10:30:00,72.95,72.95,72.8,72.8,46800.0,57.2472,57.2472,57.1295,57.1295,46800.0
2011-04-19 10:40:00,72.8,72.84,72.78,72.83,8500.0,57.1295,57.1609,57.1138,57.1531,8500.0
2011-04-19 10:50:00,72.84,72.86,72.83,72.83,13300.0,57.1609,57.1766,57.1531,57.1531,13300.0
2011-04-19 11:00:00,72.81,72.81,72.75,72.81,11000.0,57.1374,57.1374,57.0903,57.1374,11000.0
2011-04-19 11:10:00,72.79,72.81,72.74,72.76,12700.0,57.1217,57.1374,57.0824,57.0981,12700.0
2011-04-19 11:20:00,72.73,72.75,72.66,72.68,37700.0,57.0746,57.0903,57.0197,57.0354,37700.0
2011-04-19 11:30:00,72.69,72.78,72.69,72.75,6600.0,57.0432,57.1138,57.0432,57.0903,6600.0
2011-04-19 11:40:00,72.74,72.74,72.72,72.72,5600.0,57.0824,57.0824,57.0667,57.0667,5600.0
2011-04-19 11:50:00,72.71,72.78,72.71,72.77,1400.0,57.0589,57.1138,57.0589,57.106,1400.0
2011-04-19 12:00:00,72.77,72.79,72.75,72.75,3900.0,57.106,57.1217,57.0903,57.0903,3900.0
2011-04-19 12:10:00,72.77,72.85,72.77,72.82,3800.0,57.106,57.1688,57.106,57.1452,3800.0
2011-04-19 12:20:00,72.81,72.81,72.78,72.81,2600.0,57.1374,57.1374,57.1138,57.1374,2600.0
2011-04-19 12:30:00,72.79,72.82,72.79,72.82,4300.0,57.1217,57.1452,57.1217,57.1452,4300.0
2011-04-19 12:40:00,72.82,72.84,72.79,72.81,8600.0,57.1452,57.1609,57.1217,57.1374,8600.0
2011-04-19 12:50:00,72.81,72.86,72.81,72.85,2900.0,57.1374,57.1766,57.1374,57.1688,2900.0
2011-04-19 13:00:00,72.85,72.91,72.84,72.89,19500.0,57.1688,57.2159,57.1609,57.2002,19500.0
2011-04-19 13:10:00,72.88,72.97,72.87,72.95,11600.0,57.1923,57.2629,57.1845,57.2472,11600.0
2011-04-19 13:20:00,72.94,72.97,72.93,72.96,8500.0,57.2394,57.2629,57.2315,57.2551,8500.0
2011-04-19 13:30:00,72.94,72.96,72.94,72.95,3100.0,57.2394,57.2551,57.2394,57.2472,3100.0
2011-04-19 13:40:00,72.99,73.06,72.98,73.02,16400.0,57.2786,57.3336,57.2708,57.3022,16400.0
2011-04-19 13:50:00,73.07,73.08,73.04,73.06,1400.0,57.3414,57.3493,57.3179,57.3336,1400.0
2011-04-19 14:00:00,73.04,73.04,73.02,73.03,1900.0,57.3179,57.3179,57.3022,57.31,1900.0
2011-04-19 14:10:00,73.05,73.1,73.05,73.09,4600.0,57.3257,57.365,57.3257,57.3571,4600.0
2011-04-19 14:20:00,73.06,73.06,73.01,73.02,18500.0,57.3336,57.3336,57.2943,57.3022,18500.0
2011-04-19 14:30:00,73.01,73.06,72.99,73.06,16900.0,57.2943,57.3336,57.2786,57.3336,16900.0
2011-04-19 14:40:00,73.07,73.08,73.04,73.06,3400.0,57.3414,57.3493,57.3179,57.3336,3400.0
2011-04-19 14:50:00,73.05,73.06,73.02,73.02,3500.0,57.3257,57.3336,57.3022,57.3022,3500.0
2011-04-19 15:00:00,73.03,73.11,73.03,73.1,10900.0,57.31,57.3728,57.31,57.365,10900.0
2011-04-19 15:10:00,73.1,73.12,73.1,73.12,11900.0,57.365,57.3806,57.365,57.3806,11900.0
2011-04-19 15:20:00,73.1,73.1,73.07,73.07,10500.0,57.365,57.365,57.3414,57.3414,10500.0
2011-04-19 15:30:00,73.06,73.11,73.03,73.09,5700.0,57.3336,57.3728,57.31,57.3571,5700.0
2011-04-19 15:40:00,73.06,73.11,73.06,73.09,12700.0,57.3336,57.3728,57.3336,57.3571,12700.0
2011-04-19 15:50:00,73.1,73.16,73.1,73.14,24000.0,57.365,57.412,57.365,57.3963,24000.0
2011-04-20 09:30:00,73.98,74.14,73.98,74.11,39700.0,58.0555,58.1811,58.0555,58.1575,39700.0
2011-04-20 09:40:00,74.12,74.12,74.04,74.1,25200.0,58.1654,58.1654,58.1026,58.1497,25200.0
2011-04-20 09:50:00,74.08,74.08,74.0,74.06,13200.0,58.134,58.134,58.0712,58.1183,13200.0
2011-04-20 10:00:00,74.08,74.17,74.08,74.17,9700.0,58.134,58.2046,58.134,58.2046,9700.0
2011-04-20 10:10:00,74.18,74.32,74.17,74.27,8300.0,58.2125,58.3223,58.2046,58.2831,8300.0
2011-04-20 10:20:00,74.25,74.25,74.21,74.22,1100.0,58.2674,58.2674,58.236,58.2439,1100.0
2011-04-20 10:30:00,74.23,74.26,74.19,74.19,15400.0,58.2517,58.2753,58.2203,58.2203,15400.0
2011-04-20 10:40:00,74.24,74.24,74.2,74.22,4000.0,58.2596,58.2596,58.2282,58.2439,4000.0
2011-04-20 10:50:00,74.21,74.25,74.2,74.24,12900.0,58.236,58.2674,58.2282,58.2596,12900.0
2011-04-20 11:00:00,74.25,74.25,74.19,74.19,2800.0,58.2674,58.2674,58.2203,58.2203,2800.0
2011-04-20 11:10:00,74.18,74.2,74.15,74.15,32100.0,58.2125,58.2282,58.1889,58.1889,32100.0
2011-04-20 11:20:00,74.15,74.19,74.12,74.19,6900.0,58.1889,58.2203,58.1654,58.2203,6900.0
2011-04-20 11:30:00,74.18,74.2,74.14,74.14,23900.0,58.2125,58.2282,58.1811,58.1811,23900.0
2011-04-20 11:40:00,74.17,74.22,74.17,74.21,28500.0,58.2046,58.2439,58.2046,58.236,28500.0
2011-04-20 11:50:00,74.22,74.27,74.22,74.24,24800.0,58.2439,58.2831,58.2439,58.2596,24800.0
2011-04-20 12:00:00,74.24,74.24,74.2,74.22,15300.0,58.2596,58.2596,58.2282,58.2439,15300.0
2011-04-20 12:10:00,74.22,74.23,74.17,74.21,7000.0,58.2439,58.2517,58.2046,58.236,7000.0
2011-04-20 12:20:00,74.2,74.2,74.13,74.13,2900.0,58.2282,58.2282,58.1732,58.1732,2900.0
2011-04-20 12:30:00,74.13,74.17,74.12,74.12,27500.0,58.1732,58.2046,58.1654,58.1654,27500.0
2011-04-20 12:40:00,74.15,74.15,74.08,74.08,16800.0,58.1889,58.1889,58.134,58.134,16800.0
2011-04-20 12:50:00,74.08,74.12,74.08,74.08,2700.0,58.134,58.1654,58.134,58.134,2700.0
2011-04-20 13:00:00,74.07,74.11,74.06,74.09,16600.0,58.1262,58.1575,58.1183,58.1419,16600.0
2011-04-20 13:10:00,74.09,74.09,74.03,74.03,3900.0,58.1419,58.1419,58.0948,58.0948,3900.0
2011-04-20 13:20:00,74.02,74.06,74.02,74.06,4400.0,58.0869,58.1183,58.0869,58.1183,4400.0
2011-04-20 13:30:00,74.05,74.05,74.04,74.05,1000.0,58.1105,58.1105,58.1026,58.1105,1000.0
2011-04-20 13:40:00,74.06,74.09,74.06,74.06,5900.0,58.1183,58.1419,58.1183,58.1183,5900.0
2011-04-20 13:50:00,74.1,74.14,74.1,74.12,22100.0,58.1497,58.1811,58.1497,58.1654,22100.0
2011-04-20 14:00:00,74.12,74.12,74.04,74.05,15300.0,58.1654,58.1654,58.1026,58.1105,15300.0
2011-04-20 14:10:00,74.04,74.1,74.04,74.09,6000.0,58.1026,58.1497,58.1026,58.1419,6000.0
2011-04-20 14:20:00,74.09,74.1,74.06,74.07,5200.0,58.1419,58.1497,58.1183,58.1262,5200.0
2011-04-20 14:30:00,74.1,74.13,74.08,74.13,14000.0,58.1497,58.1732,58.134,58.1732,14000.0
2011-04-20 14:40:00,74.12,74.14,74.12,74.14,12500.0,58.1654,58.1811,58.1654,58.1811,12500.0
2011-04-20 14:50:00,74.12,74.15,74.1,74.1,29600.0,58.1654,58.1889,58.1497,58.1497,29600.0
2011-04-20 15:00:00,74.11,74.13,74.08,74.1,1900.0,58.1575,58.1732,58.134,58.1497,1900.0
2011-04-20 15:10:00,74.07,74.11,74.07,74.09,12400.0,58.1262,58.1575,58.1262,58.1419,12400.0
2011-04-20 15:20:00,74.08,74.17,74.06,74.16,48500.0,58.134,58.2046,58.1183,58.1968,48500.0
2011-04-20 15:30:00,74.16,74.17,74.13,74.16,22500.0,58.1968,58.2046,58.1732,58.1968,22500.0
2011-04-20 15:40:00,74.17,74.22,74.15,74.15,288200.0,58.2046,58.2439,58.1889,58.1889,288200.0
2011-04-20 15:50:00,74.16,74.2,74.14,74.17,56800.0,58.1968,58.2282,58.1811,58.2046,56800.0
2011-04-21 09:30:00,74.51,74.54,74.43,74.51,33400.0,58.4714,58.495,58.4087,58.4714,33400.0
2011-04-21 09:40:00,74.47,74.49,74.38,74.4,15600.0,58.4401,58.4557,58.3694,58.3851,15600.0
2011-04-21 09:50:00,74.43,74.46,74.42,74.44,10400.0,58.4087,58.4322,58.4008,58.4165,10400.0
2011-04-21 10:00:00,74.4,74.43,74.27,74.39,115100.0,58.3851,58.4087,58.2831,58.3773,115100.0
2011-04-21 10:10:00,74.42,74.42,74.33,74.38,2400.0,58.4008,58.4008,58.3302,58.3694,2400.0
2011-04-21 10:20:00,74.42,74.47,74.42,74.43,4600.0,58.4008,58.4401,58.4008,58.4087,4600.0
2011-04-21 10:30:00,74.41,74.43,74.34,74.34,11300.0,58.393,58.4087,58.338,58.338,11300.0
2011-04-21 10:40:00,74.38,74.45,74.38,74.39,3700.0,58.3694,58.4244,58.3694,58.3773,3700.0
2011-04-21 10:50:00,74.39,74.49,74.39,74.46,4200.0,58.3773,58.4557,58.3773,58.4322,4200.0
2011-04-21 11:00:00,74.46,74.49,74.44,74.48,7800.0,58.4322,58.4557,58.4165,58.4479,7800.0
2011-04-21 11:10:00,74.46,74.48,74.44,74.45,5200.0,58.4322,58.4479,58.4165,58.4244,5200.0
2011-04-21 11:20:00,74.45,74.47,74.43,74.47,800.0,58.4244,58.4401,58.4087,58.4401,800.0
2011-04-21 11:30:00,74.51,74.55,74.51,74.53,3000.0,58.4714,58.5028,58.4714,58.4871,3000.0
2011-04-21 11:40:00,74.53,74.53,74.49,74.53,4200.0,58.4871,58.4871,58.4557,58.4871,4200.0
2011-04-21 11:50:00,74.56,74.56,74.5,74.52,1400.0,58.5107,58.5107,58.4636,58.4793,1400.0
2011-04-21 12:00:00,74.52,74.54,74.52,74.53,1200.0,58.4793,58.495,58.4793,58.4871,1200.0
2011-04-21 12:10:00,74.52,74.54,74.52,74.54,15500.0,58.4793,58.495,58.4793,58.495,15500.0
2011-04-21 12:20:00,74.53,74.56,74.52,74.55,148000.0,58.4871,58.5107,58.4793,58.5028,148000.0
2011-04-21 12:30:00,74.54,74.54,74.52,74.52,1200.0,58.495,58.495,58.4793,58.4793,1200.0
2011-04-21 12:40:00,74.54,74.58,74.54,74.57,7900.0,58.495,58.5264,58.495,58.5185,7900.0
2011-04-21 12:50:00,74.57,74.58,74.55,74.55,1300.0,58.5185,58.5264,58.5028,58.5028,1300.0
2011-04-21 13:00:00,74.57,74.57,74.55,74.55,5900.0,58.5185,58.5185,58.5028,58.5028,5900.0
2011-04-21 13:10:00,74.55,74.57,74.54,74.55,7500.0,58.5028,58.5185,58.495,58.5028,7500.0
2011-04-21 13:20:00,74.52,74.52,74.5,74.52,2000.0,58.4793,58.4793,58.4636,58.4793,2000.0
2011-04-21 13:30:00,74.53,74.53,74.48,74.49,3400.0,58.4871,58.4871,58.4479,58.4557,3400.0
2011-04-21 13:40:00,74.48,74.51,74.47,74.5,8200.0,58.4479,58.4714,58.4401,58.4636,8200.0
2011-04-21 13:50:00,74.5,74.5,74.48,74.49,42800.0,58.4636,58.4636,58.4479,58.4557,42800.0
2011-04-21 14:00:00,74.49,74.5,74.46,74.48,19200.0,58.4557,58.4636,58.4322,58.4479,19200.0
2011-04-21 14:10:00,74.49,74.51,74.49,74.51,7200.0,58.4557,58.4714,58.4557,58.4714,7200.0
2011-04-21 14:20:00,74.5,74.55,74.5,74.53,23800.0,58.4636,58.5028,58.4636,58.4871,23800.0
2011-04-21 14:30:00,74.53,74.54,74.53,74.54,9300.0,58.4871,58.495,58.4871,58.495,9300.0
2011-04-21 14:40:00,74.54,74.55,74.5,74.51,28600.0,58.495,58.5028,58.4636,58.4714,28600.0
2011-04-21 14:50:00,74.5,74.53,74.47,74.47,5100.0,58.4636,58.4871,58.4401,58.4401,5100.0
2011-04-21 15:00:00,74.48,74.5,74.48,74.5,25400.0,58.4479,58.4636,58.4479,58.4636,25400.0
2011-04-21 15:10:00,74.49,74.49,74.47,74.48,8000.0,58.4557,58.4557,58.4401,58.4479,8000.0
2011-04-21 15:20:00,74.48,74.49,74.45,74.46,7500.0,58.4479,58.4557,58.4244,58.4322,7500.0
2011-04-21 15:30:00,74.46,74.53,74.46,74.51,12100.0,58.4322,58.4871,58.4322,58.4714,12100.0
2011-04-21 15:40:00,74.52,74.57,74.52,74.55,26300.0,58.4793,58.5185,58.4793,58.5028,26300.0
2011-04-21 15:50:00,74.55,74.58,74.54,74.56,14100.0,58.5028,58.5264,58.495,58.5107,14100.0
2011-04-25 09:30:00,74.5,74.55,74.49,74.51,27500.0,58.4636,58.5028,58.4557,58.4714,27500.0
2011-04-25 09:40:00,74.47,74.58,74.45,74.57,21100.0,58.4401,58.5264,58.4244,58.5185,21100.0
2011-04-25 09:50:00,74.6,74.6,74.51,74.56,268700.0,58.5421,58.5421,58.4714,58.5107,268700.0
2011-04-25 10:00:00,74.57,74.6,74.45,74.46,19500.0,58.5185,58.5421,58.4244,58.4322,19500.0
2011-04-25 10:10:00,74.46,74.51,74.42,74.44,12300.0,58.4322,58.4714,58.4008,58.4165,12300.0
2011-04-25 10:20:00,74.42,74.42,74.31,74.38,12400.0,58.4008,58.4008,58.3145,58.3694,12400.0
2011-04-25 10:30:00,74.35,74.39,74.31,74.31,8400.0,58.3459,58.3773,58.3145,58.3145,8400.0
2011-04-25 10:40:00,74.37,74.38,74.33,74.37,8600.0,58.3616,58.3694,58.3302,58.3616,8600.0
2011-04-25 10:50:00,74.36,74.36,74.28,74.32,53700.0,58.3537,58.3537,58.291,58.3223,53700.0
2011-04-25 11:00:00,74.29,74.33,74.27,74.27,7200.0,58.2988,58.3302,58.2831,58.2831,7200.0
2011-04-25 11:10:00,74.25,74.28,74.25,74.28,7700.0,58.2674,58.291,58.2674,58.291,7700.0
2011-04-25 11:20:00,74.28,74.32,74.28,74.32,2000.0,58.291,58.3223,58.291,58.3223,2000.0
2011-04-25 11:30:00,74.34,74.34,74.33,74.33,800.0,58.338,58.338,58.3302,58.3302,800.0
2011-04-25 11:40:00,74.37,74.37,74.33,74.33,1900.0,58.3616,58.3616,58.3302,58.3302,1900.0
2011-04-25 11:50:00,74.36,74.43,74.35,74.42,7900.0,58.3537,58.4087,58.3459,58.4008,7900.0
2011-04-25 12:00:00,74.4,74.44,74.4,74.41,3000.0,58.3851,58.4165,58.3851,58.393,3000.0
2011-04-25 12:10:00,74.43,74.45,74.4,74.42,5400.0,58.4087,58.4244,58.3851,58.4008,5400.0
2011-04-25 12:20:00,74.42,74.43,74.42,74.43,1100.0,58.4008,58.4087,58.4008,58.4087,1100.0
2011-04-25 12:30:00,74.45,74.45,74.43,74.43,1600.0,58.4244,58.4244,58.4087,58.4087,1600.0
2011-04-25 12:40:00,74.44,74.44,74.4,74.44,2200.0,58.4165,58.4165,58.3851,58.4165,2200.0
2011-04-25 12:50:00,74.43,74.46,74.42,74.42,3600.0,58.4087,58.4322,58.4008,58.4008,3600.0
2011-04-25 13:00:00,74.43,74.44,74.41,74.42,4300.0,58.4087,58.4165,58.393,58.4008,4300.0
2011-04-25 13:10:00,74.43,74.43,74.42,74.43,3000.0,58.4087,58.4087,58.4008,58.4087,3000.0
2011-04-25 13:20:00,74.42,74.43,74.42,74.43,31700.0,58.4008,58.4087,58.4008,58.4087,31700.0
2011-04-25 13:30:00,74.44,74.47,74.44,74.47,4800.0,58.4165,58.4401,58.4165,58.4401,4800.0
2011-04-25 13:40:00,74.47,74.47,74.47,74.47,3200.0,58.4401,58.4401,58.4401,58.4401,3200.0
2011-04-25 13:50:00,74.47,74.48,74.47,74.47,2900.0,58.4401,58.4479,58.4401,58.4401,2900.0
2011-04-25 14:00:00,74.5,74.53,74.5,74.5,8000.0,58.4636,58.4871,58.4636,58.4636,8000.0
2011-04-25 14:10:00,74.51,74.53,74.5,74.5,13400.0,58.4714,58.4871,58.4636,58.4636,13400.0
2011-04-25 14:20:00,74.5,74.51,74.49,74.49,2700.0,58.4636,58.4714,58.4557,58.4557,2700.0
2011-04-25 14:30:00,74.5,74.5,74.49,74.49,900.0,58.4636,58.4636,58.4557,58.4557,900.0
2011-04-25 14:40:00,74.48,74.49,74.47,74.48,53800.0,58.4479,58.4557,58.4401,58.4479,53800.0
2011-04-25 14:50:00,74.46,74.48,74.46,74.48,600.0,58.4322,58.4479,58.4322,58.4479,600.0
2011-04-25 15:00:00,74.5,74.5,74.47,74.48,7300.0,58.4636,58.4636,58.4401,58.4479,7300.0
2011-04-25 15:10:00,74.45,74.45,74.43,74.43,11100.0,58.4244,58.4244,58.4087,58.4087,11100.0
2011-04-25 15:20:00,74.43,74.48,74.42,74.48,4700.0,58.4087,58.4479,58.4008,58.4479,4700.0
2011-04-25 15:30:00,74.47,74.51,74.47,74.49,18900.0,58.4401,58.4714,58.4401,58.4557,18900.0
2011-04-25 15:40:00,74.49,74.52,74.45,74.46,40900.0,58.4557,58.4793,58.4244,58.4322,40900.0
2011-04-25 15:50:00,74.46,74.48,74.43,74.48,106600.0,58.4322,58.4479,58.4087,58.4479,106600.0
2011-04-26 09:30:00,74.73,74.78,74.68,74.72,16900.0,58.6441,58.6833,58.6049,58.6362,16900.0
2011-04-26 09:40:00,74.66,74.76,74.65,74.76,17800.0,58.5892,58.6676,58.5813,58.6676,17800.0
2011-04-26 09:50:00,74.77,74.84,74.77,74.78,12700.0,58.6755,58.7304,58.6755,58.6833,12700.0
2011-04-26 10:00:00,74.83,74.87,74.71,74.72,12400.0,58.7226,58.754,58.6284,58.6362,12400.0
2011-04-26 10:10:00,74.74,74.81,74.72,74.78,9000.0,58.6519,58.7069,58.6362,58.6833,9000.0
2011-04-26 10:20:00,74.8,74.93,74.8,74.92,13200.0,58.699,58.801,58.699,58.7932,13200.0
2011-04-26 10:30:00,74.91,74.94,74.88,74.94,3800.0,58.7853,58.8089,58.7618,58.8089,3800.0
2011-04-26 10:40:00,74.97,75.08,74.95,75.04,16300.0,58.8324,58.9187,58.8167,58.8874,16300.0
2011-04-26 10:50:00,75.07,75.08,75.02,75.08,2500.0,58.9109,58.9187,58.8717,58.9187,2500.0
2011-04-26 11:00:00,75.07,75.09,75.06,75.07,5100.0,58.9109,58.9266,58.9031,58.9109,5100.0
2011-04-26 11:10:00,75.06,75.09,75.06,75.07,2600.0,58.9031,58.9266,58.9031,58.9109,2600.0
2011-04-26 11:20:00,75.09,75.15,75.09,75.12,16700.0,58.9266,58.9737,58.9266,58.9501,16700.0
2011-04-26 11:30:00,75.17,75.17,75.13,75.13,3700.0,58.9894,58.9894,58.958,58.958,3700.0
2011-04-26 11:40:00,75.15,75.17,75.15,75.16,15600.0,58.9737,58.9894,58.9737,58.9815,15600.0
2011-04-26 11:50:00,75.19,75.22,75.16,75.22,168600.0,59.0051,59.0286,58.9815,59.0286,168600.0
2011-04-26 12:00:00,75.22,75.29,75.22,75.23,8400.0,59.0286,59.0835,59.0286,59.0365,8400.0
2011-04-26 12:10:00,75.23,75.25,75.2,75.21,5200.0,59.0365,59.0522,59.0129,59.0208,5200.0
2011-04-26 12:20:00,75.21,75.22,75.18,75.18,4800.0,59.0208,59.0286,58.9972,58.9972,4800.0
2011-04-26 12:30:00,75.17,75.22,75.17,75.22,2800.0,58.9894,59.0286,58.9894,59.0286,2800.0
2011-04-26 12:40:00,75.22,75.22,75.17,75.17,2600.0,59.0286,59.0286,58.9894,58.9894,2600.0
2011-04-26 12:50:00,75.18,75.19,75.17,75.18,900.0,58.9972,59.0051,58.9894,58.9972,900.0
2011-04-26 13:00:00,75.16,75.17,75.11,75.11,3100.0,58.9815,58.9894,58.9423,58.9423,3100.0
2011-04-26 13:10:00,75.12,75.14,75.12,75.13,5800.0,58.9501,58.9658,58.9501,58.958,5800.0
2011-04-26 13:20:00,75.14,75.15,75.13,75.15,3100.0,58.9658,58.9737,58.958,58.9737,3100.0
2011-04-26 13:30:00,75.11,75.11,75.06,75.08,10000.0,58.9423,58.9423,58.9031,58.9187,10000.0
2011-04-26 13:40:00,75.07,75.08,75.07,75.07,2100.0,58.9109,58.9187,58.9109,58.9109,2100.0
2011-04-26 13:50:00,75.07,75.12,75.07,75.12,4700.0,58.9109,58.9501,58.9109,58.9501,4700.0
2011-04-26 14:00:00,75.1,75.11,75.07,75.11,3700.0,58.9344,58.9423,58.9109,58.9423,3700.0
2011-04-26 14:10:00,75.1,75.17,75.08,75.17,21700.0,58.9344,58.9894,58.9187,58.9894,21700.0
2011-04-26 14:20:00,75.16,75.18,75.15,75.16,4400.0,58.9815,58.9972,58.9737,58.9815,4400.0
2011-04-26 14:30:00,75.17,75.18,75.14,75.15,6300.0,58.9894,58.9972,58.9658,58.9737,6300.0
2011-04-26 14:40:00,75.14,75.19,75.14,75.17,5600.0,58.9658,59.0051,58.9658,58.9894,5600.0
2011-04-26 14:50:00,75.16,75.18,75.14,75.17,2200.0,58.9815,58.9972,58.9658,58.9894,2200.0
2011-04-26 15:00:00,75.17,75.2,75.16,75.2,7700.0,58.9894,59.0129,58.9815,59.0129,7700.0
2011-04-26 15:10:00,75.2,75.25,75.19,75.2,17700.0,59.0129,59.0522,59.0051,59.0129,17700.0
2011-04-26 15:20:00,75.21,75.21,75.14,75.14,6000.0,59.0208,59.0208,58.9658,58.9658,6000.0
2011-04-26 15:30:00,75.13,75.15,75.1,75.1,9500.0,58.958,58.9737,58.9344,58.9344,9500.0
2011-04-26 15:40:00,75.1,75.15,75.1,75.12,10600.0,58.9344,58.9737,58.9344,58.9501,10600.0
2011-04-26 15:50:00,75.11,75.15,75.09,75.13,36900.0,58.9423,58.9737,58.9266,58.958,36900.0
2011-04-27 09:30:00,75.29,75.32,75.17,75.17,43400.0,59.0835,59.1071,58.9894,58.9894,43400.0
2011-04-27 09:40:00,75.18,75.25,75.17,75.25,13200.0,58.9972,59.0522,58.9894,59.0522,13200.0
2011-04-27 09:50:00,75.26,75.27,75.21,75.21,14000.0,59.06,59.0679,59.0208,59.0208,14000.0
2011-04-27 10:00:00,75.2,75.2,75.08,75.11,30700.0,59.0129,59.0129,58.9187,58.9423,30700.0
2011-04-27 10:10:00,75.11,75.11,75.03,75.08,203500.0,58.9423,58.9423,58.8795,58.9187,203500.0
2011-04-27 10:20:00,75.06,75.11,75.04,75.07,42200.0,58.9031,58.9423,58.8874,58.9109,42200.0
2011-04-27 10:30:00,75.06,75.07,75.0,75.04,40400.0,58.9031,58.9109,58.856,58.8874,40400.0
2011-04-27 10:40:00,75.04,75.08,75.03,75.04,30900.0,58.8874,58.9187,58.8795,58.8874,30900.0
2011-04-27 10:50:00,75.03,75.03,74.96,74.97,34000.0,58.8795,58.8795,58.8246,58.8324,34000.0
2011-04-27 11:00:00,74.98,75.06,74.98,75.06,30500.0,58.8403,58.9031,58.8403,58.9031,30500.0
2011-04-27 11:10:00,75.05,75.07,75.03,75.04,28600.0,58.8952,58.9109,58.8795,58.8874,28600.0
2011-04-27 11:20:00,75.04,75.06,75.02,75.06,11200.0,58.8874,58.9031,58.8717,58.9031,11200.0
2011-04-27 11:30:00,75.07,75.07,75.02,75.04,7000.0,58.9109,58.9109,58.8717,58.8874,7000.0
2011-04-27 11:40:00,75.06,75.09,75.05,75.09,7300.0,58.9031,58.9266,58.8952,58.9266,7300.0
2011-04-27 11:50:00,75.09,75.12,75.09,75.09,16400.0,58.9266,58.9501,58.9266,58.9266,16400.0
2011-04-27 12:00:00,75.09,75.1,75.06,75.07,6200.0,58.9266,58.9344,58.9031,58.9109,6200.0
2011-04-27 12:10:00,75.06,75.09,75.05,75.07,5200.0,58.9031,58.9266,58.8952,58.9109,5200.0
2011-04-27 12:20:00,75.07,75.07,75.02,75.04,3700.0,58.9109,58.9109,58.8717,58.8874,3700.0
2011-04-27 12:30:00,75.06,75.27,75.0,75.26,40000.0,58.9031,59.0679,58.856,59.06,40000.0
2011-04-27 12:40:00,75.25,75.26,75.16,75.18,25900.0,59.0522,59.06,58.9815,58.9972,25900.0
2011-04-27 12:50:00,75.18,75.25,75.18,75.23,21000.0,58.9972,59.0522,58.9972,59.0365,21000.0
2011-04-27 13:00:00,75.21,75.25,75.19,75.24,3600.0,59.0208,59.0522,59.0051,59.0443,3600.0
2011-04-27 13:10:00,75.26,75.3,75.22,75.3,2500.0,59.06,59.0914,59.0286,59.0914,2500.0
2011-04-27 13:20:00,75.29,75.3,75.24,75.24,9400.0,59.0835,59.0914,59.0443,59.0443,9400.0
2011-04-27 13:30:00,75.22,75.24,75.19,75.23,16900.0,59.0286,59.0443,59.0051,59.0365,16900.0
2011-04-27 13:40:00,75.26,75.3,75.26,75.3,2400.0,59.06,59.0914,59.06,59.0914,2400.0
2011-04-27 13:50:00,75.28,75.33,75.28,75.32,8400.0,59.0757,59.1149,59.0757,59.1071,8400.0
2011-04-27 14:00:00,75.31,75.35,75.29,75.3,13000.0,59.0992,59.1306,59.0835,59.0914,13000.0
2011-04-27 14:10:00,75.3,75.3,75.2,75.23,12000.0,59.0914,59.0914,59.0129,59.0365,12000.0
2011-04-27 14:20:00,75.26,75.28,75.18,75.18,14900.0,59.06,59.0757,58.9972,58.9972,14900.0
2011-04-27 14:30:00,75.19,75.31,75.19,75.31,9000.0,59.0051,59.0992,59.0051,59.0992,9000.0
2011-04-27 14:40:00,75.3,75.32,75.26,75.26,22700.0,59.0914,59.1071,59.06,59.06,22700.0
2011-04-27 14:50:00,75.27,75.4,75.26,75.4,16800.0,59.0679,59.1699,59.06,59.1699,16800.0
2011-04-27 15:00:00,75.4,75.45,75.38,75.4,10700.0,59.1699,59.2091,59.1542,59.1699,10700.0
2011-04-27 15:10:00,75.4,75.43,75.39,75.43,2700.0,59.1699,59.1934,59.162,59.1934,2700.0
2011-04-27 15:20:00,75.43,75.48,75.42,75.47,7800.0,59.1934,59.2326,59.1856,59.2248,7800.0
2011-04-27 15:30:00,75.48,75.68,75.48,75.68,10100.0,59.2326,59.3896,59.2326,59.3896,10100.0
2011-04-27 15:40:00,75.69,75.71,75.65,75.66,12500.0,59.3974,59.4131,59.3661,59.3739,12500.0
2011-04-27 15:50:00,75.65,75.67,75.56,75.59,27700.0,59.3661,59.3817,59.2954,59.319,27700.0
2011-04-28 09:30:00,75.48,75.57,75.48,75.55,35700.0,59.2326,59.3033,59.2326,59.2876,35700.0
2011-04-28 09:40:00,75.58,75.62,75.57,75.62,6700.0,59.3111,59.3425,59.3033,59.3425,6700.0
2011-04-28 09:50:00,75.63,75.7,75.63,75.69,36200.0,59.3504,59.4053,59.3504,59.3974,36200.0
2011-04-28 10:00:00,75.7,75.74,75.66,75.72,9000.0,59.4053,59.4367,59.3739,59.421,9000.0
2011-04-28 10:10:00,75.72,75.72,75.65,75.66,10000.0,59.421,59.421,59.3661,59.3739,10000.0
2011-04-28 10:20:00,75.65,75.67,75.61,75.67,6500.0,59.3661,59.3817,59.3347,59.3817,6500.0
2011-04-28 10:30:00,75.67,75.67,75.62,75.63,2600.0,59.3817,59.3817,59.3425,59.3504,2600.0
2011-04-28 10:40:00,75.64,75.71,75.63,75.7,13800.0,59.3582,59.4131,59.3504,59.4053,13800.0
2011-04-28 10:50:00,75.71,75.72,75.68,75.72,5200.0,59.4131,59.421,59.3896,59.421,5200.0
2011-04-28 11:00:00,75.74,75.79,75.73,75.79,3700.0,59.4367,59.4759,59.4288,59.4759,3700.0
2011-04-28 11:10:00,75.8,75.8,75.76,75.76,4500.0,59.4838,59.4838,59.4524,59.4524,4500.0
2011-04-28 11:20:00,75.77,75.81,75.76,75.77,3300.0,59.4602,59.4916,59.4524,59.4602,3300.0
2011-04-28 11:30:00,75.75,75.79,75.71,75.71,8700.0,59.4445,59.4759,59.4131,59.4131,8700.0
2011-04-28 11:40:00,75.7,75.72,75.64,75.64,6000.0,59.4053,59.421,59.3582,59.3582,6000.0
2011-04-28 11:50:00,75.65,75.65,75.58,75.63,957100.0,59.3661,59.3661,59.3111,59.3504,957100.0
2011-04-28 12:00:00,75.63,75.63,75.59,75.62,30000.0,59.3504,59.3504,59.319,59.3425,30000.0
2011-04-28 12:10:00,75.63,75.68,75.63,75.67,69400.0,59.3504,59.3896,59.3504,59.3817,69400.0
2011-04-28 12:20:00,75.68,75.74,75.66,75.73,13200.0,59.3896,59.4367,59.3739,59.4288,13200.0
2011-04-28 12:30:00,75.73,75.74,75.7,75.74,14800.0,59.4288,59.4367,59.4053,59.4367,14800.0
2011-04-28 12:40:00,75.75,75.76,75.7,75.72,24400.0,59.4445,59.4524,59.4053,59.421,24400.0
2011-04-28 12:50:00,75.71,75.73,75.68,75.7,30400.0,59.4131,59.4288,59.3896,59.4053,30400.0
2011-04-28 13:00:00,75.7,75.74,75.65,75.67,17500.0,59.4053,59.4367,59.3661,59.3817,17500.0
2011-04-28 13:10:00,75.67,75.67,75.56,75.58,10300.0,59.3817,59.3817,59.2954,59.3111,10300.0
2011-04-28 13:20:00,75.57,75.66,75.57,75.66,5500.0,59.3033,59.3739,59.3033,59.3739,5500.0
2011-04-28 13:30:00,75.65,75.67,75.6,75.62,17400.0,59.3661,59.3817,59.3268,59.3425,17400.0
2011-04-28 13:40:00,75.64,75.68,75.62,75.66,9800.0,59.3582,59.3896,59.3425,59.3739,9800.0
2011-04-28 13:50:00,75.67,75.71,75.66,75.69,33500.0,59.3817,59.4131,59.3739,59.3974,33500.0
2011-04-28 14:00:00,75.68,75.69,75.66,75.67,6800.0,59.3896,59.3974,59.3739,59.3817,6800.0
2011-04-28 14:10:00,75.67,75.72,75.65,75.72,5500.0,59.3817,59.421,59.3661,59.421,5500.0
2011-04-28 14:20:00,75.72,75.73,75.69,75.69,19400.0,59.421,59.4288,59.3974,59.3974,19400.0
2011-04-28 14:30:00,75.68,75.72,75.68,75.72,7600.0,59.3896,59.421,59.3896,59.421,7600.0
2011-04-28 14:40:00,75.71,75.75,75.69,75.73,14500.0,59.4131,59.4445,59.3974,59.4288,14500.0
2011-04-28 14:50:00,75.74,75.78,75.74,75.76,15900.0,59.4367,59.4681,59.4367,59.4524,15900.0
2011-04-28 15:00:00,75.76,75.76,75.71,75.72,7200.0,59.4524,59.4524,59.4131,59.421,7200.0
2011-04-28 15:10:00,75.73,75.8,75.73,75.78,8700.0,59.4288,59.4838,59.4288,59.4681,8700.0
2011-04-28 15:20:00,75.77,75.81,75.75,75.8,24700.0,59.4602,59.4916,59.4445,59.4838,24700.0
2011-04-28 15:30:00,75.8,75.92,75.8,75.89,22900.0,59.4838,59.5779,59.4838,59.5544,22900.0
2011-04-28 15:40:00,75.89,75.95,75.88,75.89,27700.0,59.5544,59.6015,59.5465,59.5544,27700.0
2011-04-28 15:50:00,75.89,75.9,75.84,75.84,42700.0,59.5544,59.5622,59.5152,59.5152,42700.0
2011-04-29 09:30:00,75.89,75.97,75.87,75.93,21600.0,59.5544,59.6172,59.5387,59.5858,21600.0
2011-04-29 09:40:00,75.97,75.98,75.91,75.91,4000.0,59.6172,59.625,59.5701,59.5701,4000.0
2011-04-29 09:50:00,75.89,75.91,75.81,75.81,10000.0,59.5544,59.5701,59.4916,59.4916,10000.0
2011-04-29 10:00:00,75.81,75.83,75.78,75.81,3500.0,59.4916,59.5073,59.4681,59.4916,3500.0
2011-04-29 10:10:00,75.84,75.9,75.84,75.88,16300.0,59.5152,59.5622,59.5152,59.5465,16300.0
2011-04-29 10:20:00,75.88,75.91,75.86,75.9,3400.0,59.5465,59.5701,59.5309,59.5622,3400.0
2011-04-29 10:30:00,75.9,75.9,75.85,75.89,2100.0,59.5622,59.5622,59.523,59.5544,2100.0
2011-04-29 10:40:00,75.87,75.92,75.86,75.91,4500.0,59.5387,59.5779,59.5309,59.5701,4500.0
2011-04-29 10:50:00,75.9,75.94,75.9,75.93,3700.0,59.5622,59.5936,59.5622,59.5858,3700.0
2011-04-29 11:00:00,75.94,75.95,75.92,75.94,14600.0,59.5936,59.6015,59.5779,59.5936,14600.0
2011-04-29 11:10:00,75.93,75.95,75.88,75.88,23000.0,59.5858,59.6015,59.5465,59.5465,23000.0
2011-04-29 11:20:00,75.91,75.92,75.89,75.92,4300.0,59.5701,59.5779,59.5544,59.5779,4300.0
2011-04-29 11:30:00,75.92,75.95,75.9,75.95,8400.0,59.5779,59.6015,59.5622,59.6015,8400.0
2011-04-29 11:40:00,75.95,76.03,75.95,76.02,17200.0,59.6015,59.6643,59.6015,59.6564,17200.0
2011-04-29 11:50:00,76.04,76.04,75.99,75.99,4600.0,59.6721,59.6721,59.6329,59.6329,4600.0
2011-04-29 12:00:00,76.0,76.02,76.0,76.01,9500.0,59.6407,59.6564,59.6407,59.6486,9500.0
2011-04-29 12:10:00,76.02,76.07,76.02,76.05,12000.0,59.6564,59.6956,59.6564,59.68,12000.0
2011-04-29 12:20:00,76.05,76.06,76.01,76.06,10000.0,59.68,59.6878,59.6486,59.6878,10000.0
2011-04-29 12:30:00,76.07,76.08,76.06,76.07,6100.0,59.6956,59.7035,59.6878,59.6956,6100.0
2011-04-29 12:40:00,76.08,76.08,76.05,76.06,8500.0,59.7035,59.7035,59.68,59.6878,8500.0
2011-04-29 12:50:00,76.04,76.06,76.04,76.06,1200.0,59.6721,59.6878,59.6721,59.6878,1200.0
2011-04-29 13:00:00,76.07,76.08,76.07,76.08,3600.0,59.6956,59.7035,59.6956,59.7035,3600.0
2011-04-29 13:10:00,76.08,76.09,76.06,76.06,11400.0,59.7035,59.7113,59.6878,59.6878,11400.0
2011-04-29 13:20:00,76.07,76.08,76.05,76.07,9300.0,59.6956,59.7035,59.68,59.6956,9300.0
2011-04-29 13:30:00,76.07,76.11,76.06,76.11,4600.0,59.6956,59.727,59.6878,59.727,4600.0
2011-04-29 13:40:00,76.1,76.11,76.09,76.09,1900.0,59.7192,59.727,59.7113,59.7113,1900.0
2011-04-29 13:50:00,76.09,76.09,76.03,76.04,6000.0,59.7113,59.7113,59.6643,59.6721,6000.0
2011-04-29 14:00:00,76.01,76.04,76.01,76.04,5200.0,59.6486,59.6721,59.6486,59.6721,5200.0
2011-04-29 14:10:00,76.04,76.06,76.02,76.03,8700.0,59.6721,59.6878,59.6564,59.6643,8700.0
2011-04-29 14:20:00,76.04,76.06,76.02,76.04,8300.0,59.6721,59.6878,59.6564,59.6721,8300.0
2011-04-29 14:30:00,76.04,76.12,76.04,76.12,11900.0,59.6721,59.7349,59.6721,59.7349,11900.0
2011-04-29 14:40:00,76.11,76.11,76.06,76.07,22300.0,59.727,59.727,59.6878,59.6956,22300.0
2011-04-29 14:50:00,76.06,76.07,76.03,76.04,57900.0,59.6878,59.6956,59.6643,59.6721,57900.0
2011-04-29 15:00:00,76.03,76.05,75.99,76.03,5800.0,59.6643,59.68,59.6329,59.6643,5800.0
2011-04-29 15:10:00,76.03,76.03,75.96,75.96,11100.0,59.6643,59.6643,59.6093,59.6093,11100.0
2011-04-29 15:20:00,75.97,75.98,75.94,75.95,10500.0,59.6172,59.625,59.5936,59.6015,10500.0
2011-04-29 15:30:00,75.96,76.04,75.95,76.03,29100.0,59.6093,59.6721,59.6015,59.6643,29100.0
2011-04-29 15:40:00,76.02,76.07,75.99,76.05,59400.0,59.6564,59.6956,59.6329,59.68,59400.0
2011-04-29 15:50:00,76.05,76.08,76.01,76.05,103300.0,59.68,59.7035,59.6486,59.68,103300.0
2011-05-02 09:30:00,76.44,76.44,76.29,76.29,45300.0,59.986,59.986,59.8683,59.8683,45300.0
2011-05-02 09:40:00,76.29,76.29,76.19,76.24,16500.0,59.8683,59.8683,59.7898,59.8291,16500.0
2011-05-02 09:50:00,76.26,76.33,76.26,76.31,5100.0,59.8448,59.8997,59.8448,59.884,5100.0
2011-05-02 10:00:00,76.3,76.38,76.25,76.27,30000.0,59.8761,59.9389,59.8369,59.8526,30000.0
2011-05-02 10:10:00,76.28,76.35,76.27,76.35,5900.0,59.8604,59.9154,59.8526,59.9154,5900.0
2011-05-02 10:20:00,76.37,76.43,76.37,76.41,16200.0,59.9311,59.9782,59.9311,59.9625,16200.0
2011-05-02 10:30:00,76.45,76.47,76.42,76.42,2300.0,59.9939,60.0095,59.9703,59.9703,2300.0
2011-05-02 10:40:00,76.42,76.42,76.4,76.4,4500.0,59.9703,59.9703,59.9546,59.9546,4500.0
2011-05-02 10:50:00,76.43,76.43,76.38,76.38,1900.0,59.9782,59.9782,59.9389,59.9389,1900.0
2011-05-02 11:00:00,76.38,76.43,76.36,76.42,3300.0,59.9389,59.9782,59.9232,59.9703,3300.0
2011-05-02 11:10:00,76.41,76.42,76.38,76.38,2800.0,59.9625,59.9703,59.9389,59.9389,2800.0
2011-05-02 11:20:00,76.37,76.38,76.26,76.26,32900.0,59.9311,59.9389,59.8448,59.8448,32900.0
2011-05-02 11:30:00,76.24,76.26,76.21,76.23,7700.0,59.8291,59.8448,59.8055,59.8212,7700.0
2011-05-02 11:40:00,76.23,76.23,76.15,76.15,4800.0,59.8212,59.8212,59.7584,59.7584,4800.0
2011-05-02 11:50:00,76.13,76.19,76.13,76.16,1300.0,59.7427,59.7898,59.7427,59.7663,1300.0
2011-05-02 12:00:00,76.16,76.16,76.12,76.15,8400.0,59.7663,59.7663,59.7349,59.7584,8400.0
2011-05-02 12:10:00,76.14,76.18,76.1,76.11,3800.0,59.7506,59.782,59.7192,59.727,3800.0
2011-05-02 12:20:00,76.11,76.12,75.94,75.94,12300.0,59.727,59.7349,59.5936,59.5936,12300.0
2011-05-02 12:30:00,75.94,75.98,75.88,75.97,16400.0,59.5936,59.625,59.5465,59.6172,16400.0
2011-05-02 12:40:00,75.98,75.98,75.96,75.97,2200.0,59.625,59.625,59.6093,59.6172,2200.0
2011-05-02 12:50:00,75.99,76.02,75.99,75.99,4800.0,59.6329,59.6564,59.6329,59.6329,4800.0
2011-05-02 13:00:00,76.01,76.02,75.98,76.01,3400.0,59.6486,59.6564,59.625,59.6486,3400.0
2011-05-02 13:10:00,76.02,76.07,76.02,76.06,3800.0,59.6564,59.6956,59.6564,59.6878,3800.0
2011-05-02 13:20:00,76.04,76.13,76.04,76.12,10700.0,59.6721,59.7427,59.6721,59.7349,10700.0
2011-05-02 13:30:00,76.12,76.13,76.1,76.1,7100.0,59.7349,59.7427,59.7192,59.7192,7100.0
2011-05-02 13:40:00,76.11,76.12,76.1,76.1,1600.0,59.727,59.7349,59.7192,59.7192,1600.0
2011-05-02 13:50:00,76.1,76.1,76.06,76.08,3800.0,59.7192,59.7192,59.6878,59.7035,3800.0
2011-05-02 14:00:00,76.09,76.12,76.08,76.11,2600.0,59.7113,59.7349,59.7035,59.727,2600.0
2011-05-02 14:10:00,76.13,76.16,76.12,76.15,6700.0,59.7427,59.7663,59.7349,59.7584,6700.0
2011-05-02 14:20:00,76.15,76.15,76.04,76.04,5800.0,59.7584,59.7584,59.6721,59.6721,5800.0
2011-05-02 14:30:00,76.07,76.09,76.07,76.07,5200.0,59.6956,59.7113,59.6956,59.6956,5200.0
2011-05-02 14:40:00,76.07,76.08,76.03,76.06,4700.0,59.6956,59.7035,59.6643,59.6878,4700.0
2011-05-02 14:50:00,76.02,76.04,75.94,75.94,5700.0,59.6564,59.6721,59.5936,59.5936,5700.0
2011-05-02 15:00:00,75.95,76.03,75.95,76.02,5900.0,59.6015,59.6643,59.6015,59.6564,5900.0
2011-05-02 15:10:00,76.03,76.03,75.96,75.96,3600.0,59.6643,59.6643,59.6093,59.6093,3600.0
2011-05-02 15:20:00,75.95,75.98,75.89,75.89,13800.0,59.6015,59.625,59.5544,59.5544,13800.0
2011-05-02 15:30:00,75.9,75.9,75.82,75.85,34400.0,59.5622,59.5622,59.4995,59.523,34400.0
2011-05-02 15:40:00,75.84,75.9,75.78,75.9,13600.0,59.5152,59.5622,59.4681,59.5622,13600.0
2011-05-02 15:50:00,75.91,75.94,75.9,75.92,25900.0,59.5701,59.5936,59.5622,59.5779,25900.0
2011-05-03 09:30:00,75.78,75.81,75.73,75.78,21200.0,59.4681,59.4916,59.4288,59.4681,21200.0
2011-05-03 09:40:00,75.77,75.77,75.59,75.65,20000.0,59.4602,59.4602,59.319,59.3661,20000.0
2011-05-03 09:50:00,75.69,75.86,75.67,75.83,15300.0,59.3974,59.5309,59.3817,59.5073,15300.0
2011-05-03 10:00:00,75.84,75.89,75.8,75.82,2800.0,59.5152,59.5544,59.4838,59.4995,2800.0
2011-05-03 10:10:00,75.79,75.84,75.73,75.78,6200.0,59.4759,59.5152,59.4288,59.4681,6200.0
2011-05-03 10:20:00,75.73,75.79,75.69,75.75,8800.0,59.4288,59.4759,59.3974,59.4445,8800.0
2011-05-03 10:30:00,75.74,75.74,75.61,75.62,7100.0,59.4367,59.4367,59.3347,59.3425,7100.0
2011-05-03 10:40:00,75.59,75.62,75.53,75.62,14700.0,59.319,59.3425,59.2719,59.3425,14700.0
2011-05-03 10:50:00,75.57,75.59,75.54,75.57,1200.0,59.3033,59.319,59.2797,59.3033,1200.0
2011-05-03 11:00:00,75.58,75.65,75.56,75.56,5900.0,59.3111,59.3661,59.2954,59.2954,5900.0
2011-05-03 11:10:00,75.57,75.71,75.57,75.69,6100.0,59.3033,59.4131,59.3033,59.3974,6100.0
2011-05-03 11:20:00,75.69,75.76,75.68,75.7,9100.0,59.3974,59.4524,59.3896,59.4053,9100.0
2011-05-03 11:30:00,75.71,75.77,75.7,75.75,8400.0,59.4131,59.4602,59.4053,59.4445,8400.0
2011-05-03 11:40:00,75.76,75.82,75.75,75.77,11000.0,59.4524,59.4995,59.4445,59.4602,11000.0
2011-05-03 11:50:00,75.75,75.77,75.75,75.76,900.0,59.4445,59.4602,59.4445,59.4524,900.0
2011-05-03 12:00:00,75.81,75.81,75.75,75.75,1600.0,59.4916,59.4916,59.4445,59.4445,1600.0
2011-05-03 12:10:00,75.77,75.79,75.75,75.75,4900.0,59.4602,59.4759,59.4445,59.4445,4900.0
2011-05-03 12:20:00,75.74,75.74,75.7,75.7,2100.0,59.4367,59.4367,59.4053,59.4053,2100.0
2011-05-03 12:30:00,75.72,75.72,75.65,75.65,2700.0,59.421,59.421,59.3661,59.3661,2700.0
2011-05-03 12:40:00,75.64,75.67,75.63,75.65,8300.0,59.3582,59.3817,59.3504,59.3661,8300.0
2011-05-03 12:50:00,75.62,75.63,75.58,75.59,2900.0,59.3425,59.3504,59.3111,59.319,2900.0
2011-05-03 13:00:00,75.58,75.58,75.52,75.57,15600.0,59.3111,59.3111,59.264,59.3033,15600.0
2011-05-03 13:10:00,75.59,75.63,75.58,75.61,7000.0,59.319,59.3504,59.3111,59.3347,7000.0
2011-05-03 13:20:00,75.59,75.59,75.46,75.46,3100.0,59.319,59.319,59.217,59.217,3100.0
2011-05-03 13:30:00,75.45,75.52,75.43,75.51,6600.0,59.2091,59.264,59.1934,59.2562,6600.0
2011-05-03 13:40:00,75.5,75.5,75.35,75.42,10600.0,59.2483,59.2483,59.1306,59.1856,10600.0
2011-05-03 13:50:00,75.42,75.44,75.38,75.42,15900.0,59.1856,59.2013,59.1542,59.1856,15900.0
2011-05-03 14:00:00,75.4,75.42,75.32,75.33,19400.0,59.1699,59.1856,59.1071,59.1149,19400.0
2011-05-03 14:10:00,75.31,75.31,75.24,75.31,9400.0,59.0992,59.0992,59.0443,59.0992,9400.0
2011-05-03 14:20:00,75.28,75.37,75.25,75.35,12100.0,59.0757,59.1463,59.0522,59.1306,12100.0
2011-05-03 14:30:00,75.37,75.4,75.26,75.26,5900.0,59.1463,59.1699,59.06,59.06,5900.0
2011-05-03 14:40:00,75.27,75.35,75.27,75.3,7500.0,59.0679,59.1306,59.0679,59.0914,7500.0
2011-05-03 14:50:00,75.28,75.28,75.2,75.23,3500.0,59.0757,59.0757,59.0129,59.0365,3500.0
2011-05-03 15:00:00,75.27,75.34,75.27,75.34,23900.0,59.0679,59.1228,59.0679,59.1228,23900.0
2011-05-03 15:10:00,75.33,75.42,75.33,75.38,8100.0,59.1149,59.1856,59.1149,59.1542,8100.0
2011-05-03 15:20:00,75.38,75.48,75.38,75.46,9700.0,59.1542,59.2326,59.1542,59.217,9700.0
2011-05-03 15:30:00,75.46,75.52,75.42,75.44,11300.0,59.217,59.264,59.1856,59.2013,11300.0
2011-05-03 15:40:00,75.46,75.54,75.42,75.5,24200.0,59.217,59.2797,59.1856,59.2483,24200.0
2011-05-03 15:50:00,75.5,75.61,75.5,75.58,35000.0,59.2483,59.3347,59.2483,59.3111,35000.0
2011-05-04 09:30:00,75.59,75.59,75.43,75.52,49600.0,59.319,59.319,59.1934,59.264,49600.0
2011-05-04 09:40:00,75.53,75.53,75.37,75.49,16500.0,59.2719,59.2719,59.1463,59.2405,16500.0
2011-05-04 09:50:00,75.5,75.5,75.24,75.3,38200.0,59.2483,59.2483,59.0443,59.0914,38200.0
2011-05-04 10:00:00,75.28,75.28,74.95,74.96,96200.0,59.0757,59.0757,58.8167,58.8246,96200.0
2011-05-04 10:10:00,74.95,75.13,74.95,75.11,28300.0,58.8167,58.958,58.8167,58.9423,28300.0
2011-05-04 10:20:00,75.15,75.15,75.06,75.07,7300.0,58.9737,58.9737,58.9031,58.9109,7300.0
2011-05-04 10:30:00,75.06,75.13,75.01,75.05,15500.0,58.9031,58.958,58.8638,58.8952,15500.0
2011-05-04 10:40:00,75.06,75.1,74.89,74.92,32300.0,58.9031,58.9344,58.7696,58.7932,32300.0
2011-05-04 10:50:00,74.93,75.06,74.93,75.06,30400.0,58.801,58.9031,58.801,58.9031,30400.0
2011-05-04 11:00:00,75.06,75.06,75.0,75.01,7300.0,58.9031,58.9031,58.856,58.8638,7300.0
2011-05-04 11:10:00,75.03,75.08,74.79,74.81,19600.0,58.8795,58.9187,58.6912,58.7069,19600.0
2011-05-04 11:20:00,74.84,74.91,74.81,74.9,69100.0,58.7304,58.7853,58.7069,58.7775,69100.0
2011-05-04 11:30:00,74.9,74.93,74.86,74.9,37700.0,58.7775,58.801,58.7461,58.7775,37700.0
2011-05-04 11:40:00,74.87,74.92,74.87,74.9,4800.0,58.754,58.7932,58.754,58.7775,4800.0
2011-05-04 11:50:00,74.88,74.92,74.82,74.92,2100.0,58.7618,58.7932,58.7147,58.7932,2100.0
2011-05-04 12:00:00,74.95,74.98,74.93,74.95,4100.0,58.8167,58.8403,58.801,58.8167,4100.0
2011-05-04 12:10:00,74.96,74.96,74.88,74.93,2600.0,58.8246,58.8246,58.7618,58.801,2600.0
2011-05-04 12:20:00,74.84,74.84,74.75,74.77,4400.0,58.7304,58.7304,58.6598,58.6755,4400.0
2011-05-04 12:30:00,74.8,74.81,74.78,74.81,2100.0,58.699,58.7069,58.6833,58.7069,2100.0
2011-05-04 12:40:00,74.82,74.82,74.75,74.81,3000.0,58.7147,58.7147,58.6598,58.7069,3000.0
2011-05-04 12:50:00,74.81,74.84,74.72,74.84,16200.0,58.7069,58.7304,58.6362,58.7304,16200.0
2011-05-04 13:00:00,74.84,74.94,74.84,74.9,9100.0,58.7304,58.8089,58.7304,58.7775,9100.0
2011-05-04 13:10:00,74.9,74.95,74.9,74.95,6100.0,58.7775,58.8167,58.7775,58.8167,6100.0
2011-05-04 13:20:00,74.94,75.01,74.94,74.98,15600.0,58.8089,58.8638,58.8089,58.8403,15600.0
2011-05-04 13:30:00,74.98,75.07,74.98,75.06,26500.0,58.8403,58.9109,58.8403,58.9031,26500.0
2011-05-04 13:40:00,75.05,75.06,75.03,75.03,4300.0,58.8952,58.9031,58.8795,58.8795,4300.0
2011-05-04 13:50:00,75.02,75.09,75.02,75.08,6000.0,58.8717,58.9266,58.8717,58.9187,6000.0
2011-05-04 14:00:00,75.07,75.07,75.01,75.01,10700.0,58.9109,58.9109,58.8638,58.8638,10700.0
2011-05-04 14:10:00,74.98,75.17,74.98,75.17,7000.0,58.8403,58.9894,58.8403,58.9894,7000.0
2011-05-04 14:20:00,75.17,75.24,75.17,75.2,5700.0,58.9894,59.0443,58.9894,59.0129,5700.0
2011-05-04 14:30:00,75.22,75.26,75.16,75.25,9400.0,59.0286,59.06,58.9815,59.0522,9400.0
2011-05-04 14:40:00,75.26,75.29,75.15,75.2,33000.0,59.06,59.0835,58.9737,59.0129,33000.0
2011-05-04 14:50:00,75.21,75.28,75.12,75.14,9000.0,59.0208,59.0757,58.9501,58.9658,9000.0
2011-05-04 15:00:00,75.16,75.19,75.03,75.03,7300.0,58.9815,59.0051,58.8795,58.8795,7300.0
2011-05-04 15:10:00,75.05,75.11,75.03,75.11,8400.0,58.8952,58.9423,58.8795,58.9423,8400.0
2011-05-04 15:20:00,75.12,75.18,75.1,75.17,9600.0,58.9501,58.9972,58.9344,58.9894,9600.0
2011-05-04 15:30:00,75.17,75.19,75.07,75.13,13600.0,58.9894,59.0051,58.9109,58.958,13600.0
2011-05-04 15:40:00,75.14,75.15,75.07,75.08,46200.0,58.9658,58.9737,58.9109,58.9187,46200.0
2011-05-04 15:50:00,75.08,75.1,75.03,75.05,25400.0,58.9187,58.9344,58.8795,58.8952,25400.0
2011-05-05 09:30:00,74.63,74.69,74.46,74.57,26600.0,58.5656,58.6127,58.4322,58.5185,26600.0
2011-05-05 09:40:00,74.62,74.79,74.62,74.76,13900.0,58.5578,58.6912,58.5578,58.6676,13900.0
2011-05-05 09:50:00,74.76,74.77,74.62,74.74,4900.0,58.6676,58.6755,58.5578,58.6519,4900.0
2011-05-05 10:00:00,74.77,74.9,74.77,74.8,9500.0,58.6755,58.7775,58.6755,58.699,9500.0
2011-05-05 10:10:00,74.79,74.82,74.66,74.67,11300.0,58.6912,58.7147,58.5892,58.597,11300.0
2011-05-05 10:20:00,74.7,74.75,74.7,74.7,6400.0,58.6205,58.6598,58.6205,58.6205,6400.0
2011-05-05 10:30:00,74.65,74.79,74.6,74.75,6800.0,58.5813,58.6912,58.5421,58.6598,6800.0
2011-05-05 10:40:00,74.81,74.84,74.74,74.83,3500.0,58.7069,58.7304,58.6519,58.7226,3500.0
2011-05-05 10:50:00,74.76,74.76,74.68,74.76,8400.0,58.6676,58.6676,58.6049,58.6676,8400.0
2011-05-05 11:00:00,74.71,74.76,74.54,74.57,18300.0,58.6284,58.6676,58.495,58.5185,18300.0
2011-05-05 11:10:00,74.54,74.61,74.47,74.6,11900.0,58.495,58.5499,58.4401,58.5421,11900.0
2011-05-05 11:20:00,74.62,74.65,74.62,74.65,4400.0,58.5578,58.5813,58.5578,58.5813,4400.0
2011-05-05 11:30:00,74.65,74.83,74.65,74.83,8900.0,58.5813,58.7226,58.5813,58.7226,8900.0
2011-05-05 11:40:00,74.87,75.0,74.86,74.99,13700.0,58.754,58.856,58.7461,58.8481,13700.0
2011-05-05 11:50:00,74.97,75.01,74.94,74.98,22400.0,58.8324,58.8638,58.8089,58.8403,22400.0
2011-05-05 12:00:00,74.99,75.17,74.99,75.14,8700.0,58.8481,58.9894,58.8481,58.9658,8700.0
2011-05-05 12:10:00,75.12,75.12,75.03,75.03,5500.0,58.9501,58.9501,58.8795,58.8795,5500.0
2011-05-05 12:20:00,75.04,75.14,75.04,75.11,2700.0,58.8874,58.9658,58.8874,58.9423,2700.0
2011-05-05 12:30:00,75.1,75.1,74.99,75.02,2100.0,58.9344,58.9344,58.8481,58.8717,2100.0
2011-05-05 12:40:00,75.0,75.03,74.97,75.0,7700.0,58.856,58.8795,58.8324,58.856,7700.0
2011-05-05 12:50:00,75.0,75.0,74.93,74.97,1800.0,58.856,58.856,58.801,58.8324,1800.0
2011-05-05 13:00:00,74.99,75.03,74.99,75.02,2200.0,58.8481,58.8795,58.8481,58.8717,2200.0
2011-05-05 13:10:00,75.0,75.07,75.0,75.02,2900.0,58.856,58.9109,58.856,58.8717,2900.0
2011-05-05 13:20:00,74.99,75.02,74.97,75.01,4900.0,58.8481,58.8717,58.8324,58.8638,4900.0
2011-05-05 13:30:00,75.03,75.03,74.88,74.92,67100.0,58.8795,58.8795,58.7618,58.7932,67100.0
2011-05-05 13:40:00,74.87,74.9,74.84,74.89,10900.0,58.754,58.7775,58.7304,58.7696,10900.0
2011-05-05 13:50:00,74.9,74.93,74.85,74.92,14800.0,58.7775,58.801,58.7383,58.7932,14800.0
2011-05-05 14:00:00,74.91,74.91,74.84,74.87,9000.0,58.7853,58.7853,58.7304,58.754,9000.0
2011-05-05 14:10:00,74.82,74.85,74.78,74.83,2400.0,58.7147,58.7383,58.6833,58.7226,2400.0
2011-05-05 14:20:00,74.86,75.0,74.86,74.97,3900.0,58.7461,58.856,58.7461,58.8324,3900.0
2011-05-05 14:30:00,74.98,75.05,74.96,75.05,13600.0,58.8403,58.8952,58.8246,58.8952,13600.0
2011-05-05 14:40:00,75.04,75.04,74.89,74.92,13200.0,58.8874,58.8874,58.7696,58.7932,13200.0
2011-05-05 14:50:00,74.92,74.93,74.74,74.74,16700.0,58.7932,58.801,58.6519,58.6519,16700.0
2011-05-05 15:00:00,74.75,74.77,74.6,74.6,17800.0,58.6598,58.6755,58.5421,58.5421,17800.0
2011-05-05 15:10:00,74.57,74.57,74.34,74.45,78400.0,58.5185,58.5185,58.338,58.4244,78400.0
2011-05-05 15:20:00,74.46,74.47,74.11,74.15,70900.0,58.4322,58.4401,58.1575,58.1889,70900.0
2011-05-05 15:30:00,74.13,74.42,74.13,74.38,27700.0,58.1732,58.4008,58.1732,58.3694,27700.0
2011-05-05 15:40:00,74.35,74.49,74.25,74.46,46900.0,58.3459,58.4557,58.2674,58.4322,46900.0
2011-05-05 15:50:00,74.47,74.51,74.39,74.43,34700.0,58.4401,58.4714,58.3773,58.4087,34700.0
2011-05-06 09:30:00,75.17,75.42,75.17,75.3,49500.0,58.9894,59.1856,58.9894,59.0914,49500.0
2011-05-06 09:40:00,75.31,75.31,75.13,75.16,23200.0,59.0992,59.0992,58.958,58.9815,23200.0
2011-05-06 09:50:00,75.18,75.24,75.11,75.2,45700.0,58.9972,59.0443,58.9423,59.0129,45700.0
2011-05-06 10:00:00,75.23,75.25,75.11,75.12,25900.0,59.0365,59.0522,58.9423,58.9501,25900.0
2011-05-06 10:10:00,75.09,75.23,75.08,75.22,22600.0,58.9266,59.0365,58.9187,59.0286,22600.0
2011-05-06 10:20:00,75.22,75.34,75.22,75.31,8200.0,59.0286,59.1228,59.0286,59.0992,8200.0
2011-05-06 10:30:00,75.28,75.32,75.26,75.32,6800.0,59.0757,59.1071,59.06,59.1071,6800.0
2011-05-06 10:40:00,75.35,75.37,75.27,75.29,20500.0,59.1306,59.1463,59.0679,59.0835,20500.0
2011-05-06 10:50:00,75.28,75.33,75.25,75.28,9100.0,59.0757,59.1149,59.0522,59.0757,9100.0
2011-05-06 11:00:00,75.28,75.38,75.28,75.38,4200.0,59.0757,59.1542,59.0757,59.1542,4200.0
2011-05-06 11:10:00,75.37,75.55,75.37,75.51,166200.0,59.1463,59.2876,59.1463,59.2562,166200.0
2011-05-06 11:20:00,75.52,75.55,75.47,75.49,6200.0,59.264,59.2876,59.2248,59.2405,6200.0
2011-05-06 11:30:00,75.5,75.5,75.4,75.43,5100.0,59.2483,59.2483,59.1699,59.1934,5100.0
2011-05-06 11:40:00,75.42,75.49,75.42,75.48,3300.0,59.1856,59.2405,59.1856,59.2326,3300.0
2011-05-06 11:50:00,75.5,75.5,75.31,75.37,12600.0,59.2483,59.2483,59.0992,59.1463,12600.0
2011-05-06 12:00:00,75.38,75.43,75.17,75.17,49500.0,59.1542,59.1934,58.9894,58.9894,49500.0
2011-05-06 12:10:00,75.17,75.25,75.06,75.08,29100.0,58.9894,59.0522,58.9031,58.9187,29100.0
2011-05-06 12:20:00,75.11,75.24,75.09,75.15,5100.0,58.9423,59.0443,58.9266,58.9737,5100.0
2011-05-06 12:30:00,75.1,75.2,75.08,75.13,4300.0,58.9344,59.0129,58.9187,58.958,4300.0
2011-05-06 12:40:00,75.08,75.1,74.87,74.95,31300.0,58.9187,58.9344,58.754,58.8167,31300.0
2011-05-06 12:50:00,74.95,75.04,74.92,75.04,37700.0,58.8167,58.8874,58.7932,58.8874,37700.0
2011-05-06 13:00:00,75.03,75.12,75.03,75.12,110800.0,58.8795,58.9501,58.8795,58.9501,110800.0
2011-05-06 13:10:00,75.11,75.11,74.71,74.74,275800.0,58.9423,58.9423,58.6284,58.6519,275800.0
2011-05-06 13:20:00,74.72,74.81,74.69,74.8,136800.0,58.6362,58.7069,58.6127,58.699,136800.0
2011-05-06 13:30:00,74.81,74.92,74.78,74.81,173900.0,58.7069,58.7932,58.6833,58.7069,173900.0
2011-05-06 13:40:00,74.81,74.9,74.77,74.8,19500.0,58.7069,58.7775,58.6755,58.699,19500.0
2011-05-06 13:50:00,74.86,74.86,74.8,74.8,4900.0,58.7461,58.7461,58.699,58.699,4900.0
2011-05-06 14:00:00,74.78,74.86,74.73,74.85,4700.0,58.6833,58.7461,58.6441,58.7383,4700.0
2011-05-06 14:10:00,74.87,74.97,74.85,74.89,15200.0,58.754,58.8324,58.7383,58.7696,15200.0
2011-05-06 14:20:00,74.89,74.89,74.68,74.71,37800.0,58.7696,58.7696,58.6049,58.6284,37800.0
2011-05-06 14:30:00,74.71,74.71,74.47,74.55,17000.0,58.6284,58.6284,58.4401,58.5028,17000.0
2011-05-06 14:40:00,74.6,74.67,74.56,74.59,12600.0,58.5421,58.597,58.5107,58.5342,12600.0
2011-05-06 14:50:00,74.54,74.69,74.54,74.65,17200.0,58.495,58.6127,58.495,58.5813,17200.0
2011-05-06 15:00:00,74.64,74.71,74.62,74.71,10700.0,58.5735,58.6284,58.5578,58.6284,10700.0
2011-05-06 15:10:00,74.79,74.81,74.71,74.79,8300.0,58.6912,58.7069,58.6284,58.6912,8300.0
2011-05-06 15:20:00,74.76,74.76,74.65,74.66,3600.0,58.6676,58.6676,58.5813,58.5892,3600.0
2011-05-06 15:30:00,74.68,74.78,74.67,74.72,42700.0,58.6049,58.6833,58.597,58.6362,42700.0
2011-05-06 15:40:00,74.73,74.89,74.73,74.86,25900.0,58.6441,58.7696,58.6441,58.7461,25900.0
2011-05-06 15:50:00,74.86,74.86,74.72,74.74,55400.0,58.7461,58.7461,58.6362,58.6519,55400.0
2011-05-09 09:30:00,74.81,74.87,74.75,74.83,35200.0,58.7069,58.754,58.6598,58.7226,35200.0
2011-05-09 09:40:00,74.81,74.9,74.75,74.85,117700.0,58.7069,58.7775,58.6598,58.7383,117700.0
2011-05-09 09:50:00,74.83,74.87,74.74,74.74,26900.0,58.7226,58.754,58.6519,58.6519,26900.0
2011-05-09 10:00:00,74.74,74.86,74.74,74.86,20800.0,58.6519,58.7461,58.6519,58.7461,20800.0
2011-05-09 10:10:00,74.91,74.94,74.77,74.77,16500.0,58.7853,58.8089,58.6755,58.6755,16500.0
2011-05-09 10:20:00,74.75,74.87,74.74,74.77,16700.0,58.6598,58.754,58.6519,58.6755,16700.0
2011-05-09 10:30:00,74.76,74.78,74.7,74.72,7000.0,58.6676,58.6833,58.6205,58.6362,7000.0
2011-05-09 10:40:00,74.7,74.75,74.67,74.73,4100.0,58.6205,58.6598,58.597,58.6441,4100.0
2011-05-09 10:50:00,74.74,74.88,74.71,74.85,12500.0,58.6519,58.7618,58.6284,58.7383,12500.0
2011-05-09 11:00:00,74.84,74.89,74.83,74.86,32000.0,58.7304,58.7696,58.7226,58.7461,32000.0
2011-05-09 11:10:00,74.87,74.89,74.83,74.88,9600.0,58.754,58.7696,58.7226,58.7618,9600.0
2011-05-09 11:20:00,74.88,74.9,74.81,74.84,20700.0,58.7618,58.7775,58.7069,58.7304,20700.0
2011-05-09 11:30:00,74.85,74.88,74.83,74.85,10100.0,58.7383,58.7618,58.7226,58.7383,10100.0
2011-05-09 11:40:00,74.83,74.91,74.8,74.91,3100.0,58.7226,58.7853,58.699,58.7853,3100.0
2011-05-09 11:50:00,74.9,75.03,74.89,75.0,21900.0,58.7775,58.8795,58.7696,58.856,21900.0
2011-05-09 12:00:00,75.01,75.16,74.99,75.15,14300.0,58.8638,58.9815,58.8481,58.9737,14300.0
2011-05-09 12:10:00,75.15,75.28,75.15,75.26,19400.0,58.9737,59.0757,58.9737,59.06,19400.0
2011-05-09 12:20:00,75.22,75.23,75.15,75.15,164500.0,59.0286,59.0365,58.9737,58.9737,164500.0
2011-05-09 12:30:00,75.15,75.22,75.15,75.22,4900.0,58.9737,59.0286,58.9737,59.0286,4900.0
2011-05-09 12:40:00,75.22,75.22,75.15,75.2,3200.0,59.0286,59.0286,58.9737,59.0129,3200.0
2011-05-09 12:50:00,75.21,75.21,75.11,75.11,3600.0,59.0208,59.0208,58.9423,58.9423,3600.0
2011-05-09 13:00:00,75.12,75.17,75.11,75.15,22400.0,58.9501,58.9894,58.9423,58.9737,22400.0
2011-05-09 13:10:00,75.15,75.2,75.15,75.16,4800.0,58.9737,59.0129,58.9737,58.9815,4800.0
2011-05-09 13:20:00,75.14,75.17,75.1,75.16,24700.0,58.9658,58.9894,58.9344,58.9815,24700.0
2011-05-09 13:30:00,75.13,75.17,75.12,75.17,2200.0,58.958,58.9894,58.9501,58.9894,2200.0
2011-05-09 13:40:00,75.16,75.24,75.16,75.24,42000.0,58.9815,59.0443,58.9815,59.0443,42000.0
2011-05-09 13:50:00,75.23,75.23,75.19,75.22,29800.0,59.0365,59.0365,59.0051,59.0286,29800.0
2011-05-09 14:00:00,75.22,75.23,75.16,75.21,6600.0,59.0286,59.0365,58.9815,59.0208,6600.0
2011-05-09 14:10:00,75.23,75.24,75.18,75.19,17900.0,59.0365,59.0443,58.9972,59.0051,17900.0
2011-05-09 14:20:00,75.2,75.2,75.13,75.16,12600.0,59.0129,59.0129,58.958,58.9815,12600.0
2011-05-09 14:30:00,75.16,75.28,75.16,75.28,22900.0,58.9815,59.0757,58.9815,59.0757,22900.0
2011-05-09 14:40:00,75.31,75.31,75.18,75.18,22000.0,59.0992,59.0992,58.9972,58.9972,22000.0
2011-05-09 14:50:00,75.18,75.19,75.13,75.14,27800.0,58.9972,59.0051,58.958,58.9658,27800.0
2011-05-09 15:00:00,75.15,75.22,75.14,75.19,14400.0,58.9737,59.0286,58.9658,59.0051,14400.0
2011-05-09 15:10:00,75.2,75.21,75.17,75.19,26400.0,59.0129,59.0208,58.9894,59.0051,26400.0
2011-05-09 15:20:00,75.19,75.22,75.16,75.16,11100.0,59.0051,59.0286,58.9815,58.9815,11100.0
2011-05-09 15:30:00,75.16,75.2,75.12,75.16,21700.0,58.9815,59.0129,58.9501,58.9815,21700.0
2011-05-09 15:40:00,75.16,75.21,75.13,75.21,16500.0,58.9815,59.0208,58.958,59.0208,16500.0
2011-05-09 15:50:00,75.18,75.21,75.09,75.11,50900.0,58.9972,59.0208,58.9266,58.9423,50900.0
2011-05-10 09:30:00,75.33,75.37,75.29,75.32,38000.0,59.1149,59.1463,59.0835,59.1071,38000.0
2011-05-10 09:40:00,75.31,75.45,75.28,75.43,8700.0,59.0992,59.2091,59.0757,59.1934,8700.0
2011-05-10 09:50:00,75.45,75.5,75.4,75.5,10600.0,59.2091,59.2483,59.1699,59.2483,10600.0
2011-05-10 10:00:00,75.53,75.53,75.43,75.46,6500.0,59.2719,59.2719,59.1934,59.217,6500.0
2011-05-10 10:10:00,75.49,75.55,75.47,75.55,4800.0,59.2405,59.2876,59.2248,59.2876,4800.0
2011-05-10 10:20:00,75.56,75.64,75.53,75.58,7000.0,59.2954,59.3582,59.2719,59.3111,7000.0
2011-05-10 10:30:00,75.6,75.62,75.57,75.59,6000.0,59.3268,59.3425,59.3033,59.319,6000.0
2011-05-10 10:40:00,75.57,75.57,75.51,75.56,3500.0,59.3033,59.3033,59.2562,59.2954,3500.0
2011-05-10 10:50:00,75.57,75.61,75.56,75.58,5400.0,59.3033,59.3347,59.2954,59.3111,5400.0
2011-05-10 11:00:00,75.57,75.62,75.54,75.57,12300.0,59.3033,59.3425,59.2797,59.3033,12300.0
2011-05-10 11:10:00,75.57,75.59,75.5,75.51,7300.0,59.3033,59.319,59.2483,59.2562,7300.0
2011-05-10 11:20:00,75.51,75.52,75.44,75.44,4200.0,59.2562,59.264,59.2013,59.2013,4200.0
2011-05-10 11:30:00,75.47,75.47,75.44,75.44,4200.0,59.2248,59.2248,59.2013,59.2013,4200.0
2011-05-10 11:40:00,75.44,75.55,75.44,75.53,2700.0,59.2013,59.2876,59.2013,59.2719,2700.0
2011-05-10 11:50:00,75.52,75.57,75.51,75.52,6200.0,59.264,59.3033,59.2562,59.264,6200.0
2011-05-10 12:00:00,75.51,75.53,75.5,75.5,6000.0,59.2562,59.2719,59.2483,59.2483,6000.0
2011-05-10 12:10:00,75.5,75.52,75.48,75.52,5400.0,59.2483,59.264,59.2326,59.264,5400.0
2011-05-10 12:20:00,75.54,75.56,75.49,75.52,4400.0,59.2797,59.2954,59.2405,59.264,4400.0
2011-05-10 12:30:00,75.52,75.57,75.51,75.57,4800.0,59.264,59.3033,59.2562,59.3033,4800.0
2011-05-10 12:40:00,75.59,75.59,75.53,75.53,6400.0,59.319,59.319,59.2719,59.2719,6400.0
2011-05-10 12:50:00,75.54,75.54,75.51,75.54,2500.0,59.2797,59.2797,59.2562,59.2797,2500.0
2011-05-10 13:00:00,75.51,75.52,75.45,75.5,3900.0,59.2562,59.264,59.2091,59.2483,3900.0
2011-05-10 13:10:00,75.5,75.5,75.47,75.48,1400.0,59.2483,59.2483,59.2248,59.2326,1400.0
2011-05-10 13:20:00,75.5,75.53,75.5,75.53,3800.0,59.2483,59.2719,59.2483,59.2719,3800.0
2011-05-10 13:30:00,75.54,75.54,75.5,75.51,8100.0,59.2797,59.2797,59.2483,59.2562,8100.0
2011-05-10 13:40:00,75.52,75.56,75.52,75.55,3500.0,59.264,59.2954,59.264,59.2876,3500.0
2011-05-10 13:50:00,75.54,75.59,75.52,75.59,7900.0,59.2797,59.319,59.264,59.319,7900.0
2011-05-10 14:00:00,75.59,75.59,75.55,75.58,2400.0,59.319,59.319,59.2876,59.3111,2400.0
2011-05-10 14:10:00,75.58,75.63,75.57,75.57,22600.0,59.3111,59.3504,59.3033,59.3033,22600.0
2011-05-10 14:20:00,75.55,75.58,75.53,75.57,22000.0,59.2876,59.3111,59.2719,59.3033,22000.0
2011-05-10 14:30:00,75.57,75.72,75.57,75.7,23300.0,59.3033,59.421,59.3033,59.4053,23300.0
2011-05-10 14:40:00,75.72,75.77,75.7,75.75,4800.0,59.421,59.4602,59.4053,59.4445,4800.0
2011-05-10 14:50:00,75.74,75.79,75.74,75.79,8500.0,59.4367,59.4759,59.4367,59.4759,8500.0
2011-05-10 15:00:00,75.78,75.81,75.76,75.81,2600.0,59.4681,59.4916,59.4524,59.4916,2600.0
2011-05-10 15:10:00,75.82,75.89,75.81,75.87,13900.0,59.4995,59.5544,59.4916,59.5387,13900.0
2011-05-10 15:20:00,75.87,75.89,75.84,75.86,8400.0,59.5387,59.5544,59.5152,59.5309,8400.0
2011-05-10 15:30:00,75.85,75.86,75.8,75.8,5700.0,59.523,59.5309,59.4838,59.4838,5700.0
2011-05-10 15:40:00,75.79,75.83,75.77,75.79,18500.0,59.4759,59.5073,59.4602,59.4759,18500.0
2011-05-10 15:50:00,75.78,75.8,75.7,75.77,39000.0,59.4681,59.4838,59.4053,59.4602,39000.0
2011-05-11 09:30:00,75.68,75.68,75.46,75.54,17100.0,59.3896,59.3896,59.217,59.2797,17100.0
2011-05-11 09:40:00,75.54,75.59,75.49,75.56,7300.0,59.2797,59.319,59.2405,59.2954,7300.0
2011-05-11 09:50:00,75.59,75.65,75.53,75.53,7800.0,59.319,59.3661,59.2719,59.2719,7800.0
2011-05-11 10:00:00,75.5,75.5,75.41,75.5,9100.0,59.2483,59.2483,59.1777,59.2483,9100.0
2011-05-11 10:10:00,75.46,75.53,75.42,75.52,13600.0,59.217,59.2719,59.1856,59.264,13600.0
2011-05-11 10:20:00,75.52,75.52,75.42,75.48,7800.0,59.264,59.264,59.1856,59.2326,7800.0
2011-05-11 10:30:00,75.46,75.47,75.31,75.31,19400.0,59.217,59.2248,59.0992,59.0992,19400.0
2011-05-11 10:40:00,75.33,75.4,75.33,75.37,3500.0,59.1149,59.1699,59.1149,59.1463,3500.0
2011-05-11 10:50:00,75.38,75.46,75.36,75.43,2600.0,59.1542,59.217,59.1385,59.1934,2600.0
2011-05-11 11:00:00,75.42,75.45,75.41,75.45,9400.0,59.1856,59.2091,59.1777,59.2091,9400.0
2011-05-11 11:10:00,75.4,75.49,75.4,75.49,2100.0,59.1699,59.2405,59.1699,59.2405,2100.0
2011-05-11 11:20:00,75.48,75.51,75.45,75.45,2300.0,59.2326,59.2562,59.2091,59.2091,2300.0
2011-05-11 11:30:00,75.48,75.48,75.4,75.4,3800.0,59.2326,59.2326,59.1699,59.1699,3800.0
2011-05-11 11:40:00,75.39,75.41,75.35,75.35,3200.0,59.162,59.1777,59.1306,59.1306,3200.0
2011-05-11 11:50:00,75.35,75.35,75.19,75.23,6700.0,59.1306,59.1306,59.0051,59.0365,6700.0
2011-05-11 12:00:00,75.21,75.21,75.05,75.1,11900.0,59.0208,59.0208,58.8952,58.9344,11900.0
2011-05-11 12:10:00,75.09,75.09,74.7,74.82,28200.0,58.9266,58.9266,58.6205,58.7147,28200.0
2011-05-11 12:20:00,74.8,74.89,74.8,74.88,17900.0,58.699,58.7696,58.699,58.7618,17900.0
2011-05-11 12:30:00,74.84,75.0,74.81,74.92,10700.0,58.7304,58.856,58.7069,58.7932,10700.0
2011-05-11 12:40:00,74.93,74.97,74.79,74.81,8300.0,58.801,58.8324,58.6912,58.7069,8300.0
2011-05-11 12:50:00,74.79,74.94,74.79,74.94,18400.0,58.6912,58.8089,58.6912,58.8089,18400.0
2011-05-11 13:00:00,74.94,74.97,74.84,74.84,5100.0,58.8089,58.8324,58.7304,58.7304,5100.0
2011-05-11 13:10:00,74.85,74.88,74.83,74.86,9600.0,58.7383,58.7618,58.7226,58.7461,9600.0
2011-05-11 13:20:00,74.84,74.93,74.81,74.84,13800.0,58.7304,58.801,58.7069,58.7304,13800.0
2011-05-11 13:30:00,74.79,74.82,74.63,74.77,9700.0,58.6912,58.7147,58.5656,58.6755,9700.0
2011-05-11 13:40:00,74.76,74.88,74.75,74.79,9500.0,58.6676,58.7618,58.6598,58.6912,9500.0
2011-05-11 13:50:00,74.82,74.84,74.76,74.79,4200.0,58.7147,58.7304,58.6676,58.6912,4200.0
2011-05-11 14:00:00,74.8,74.85,74.76,74.79,8100.0,58.699,58.7383,58.6676,58.6912,8100.0
2011-05-11 14:10:00,74.77,74.8,74.73,74.77,15500.0,58.6755,58.699,58.6441,58.6755,15500.0
2011-05-11 14:20:00,74.78,74.78,74.65,74.72,7400.0,58.6833,58.6833,58.5813,58.6362,7400.0
2011-05-11 14:30:00,74.73,74.88,74.73,74.86,8400.0,58.6441,58.7618,58.6441,58.7461,8400.0
2011-05-11 14:40:00,74.89,74.89,74.82,74.84,9300.0,58.7696,58.7696,58.7147,58.7304,9300.0
2011-05-11 14:50:00,74.85,74.88,74.81,74.81,40400.0,58.7383,58.7618,58.7069,58.7069,40400.0
2011-05-11 15:00:00,74.81,74.85,74.77,74.83,10400.0,58.7069,58.7383,58.6755,58.7226,10400.0
2011-05-11 15:10:00,74.83,74.89,74.8,74.88,14100.0,58.7226,58.7696,58.699,58.7618,14100.0
2011-05-11 15:20:00,74.88,75.0,74.88,74.92,13500.0,58.7618,58.856,58.7618,58.7932,13500.0
2011-05-11 15:30:00,74.94,74.94,74.76,74.81,26300.0,58.8089,58.8089,58.6676,58.7069,26300.0
2011-05-11 15:40:00,74.79,74.9,74.77,74.88,29400.0,58.6912,58.7775,58.6755,58.7618,29400.0
2011-05-11 15:50:00,74.88,75.03,74.86,74.97,48100.0,58.7618,58.8795,58.7461,58.8324,48100.0
2011-05-12 09:30:00,74.8,74.81,74.52,74.54,22700.0,58.699,58.7069,58.4793,58.495,22700.0
2011-05-12 09:40:00,74.54,74.57,74.38,74.49,16900.0,58.495,58.5185,58.3694,58.4557,16900.0
2011-05-12 09:50:00,74.5,74.58,74.45,74.54,33300.0,58.4636,58.5264,58.4244,58.495,33300.0
2011-05-12 10:00:00,74.6,74.65,74.4,74.65,53400.0,58.5421,58.5813,58.3851,58.5813,53400.0
2011-05-12 10:10:00,74.66,74.78,74.61,74.69,14600.0,58.5892,58.6833,58.5499,58.6127,14600.0
2011-05-12 10:20:00,74.69,74.74,74.65,74.72,6400.0,58.6127,58.6519,58.5813,58.6362,6400.0
2011-05-12 10:30:00,74.74,74.8,74.66,74.69,61700.0,58.6519,58.699,58.5892,58.6127,61700.0
2011-05-12 10:40:00,74.68,74.7,74.59,74.62,5600.0,58.6049,58.6205,58.5342,58.5578,5600.0
2011-05-12 10:50:00,74.64,74.67,74.53,74.6,6000.0,58.5735,58.597,58.4871,58.5421,6000.0
2011-05-12 11:00:00,74.59,74.71,74.55,74.63,13000.0,58.5342,58.6284,58.5028,58.5656,13000.0
2011-05-12 11:10:00,74.62,74.74,74.62,74.73,13500.0,58.5578,58.6519,58.5578,58.6441,13500.0
2011-05-12 11:20:00,74.76,74.91,74.74,74.89,43100.0,58.6676,58.7853,58.6519,58.7696,43100.0
2011-05-12 11:30:00,74.9,74.98,74.9,74.96,10000.0,58.7775,58.8403,58.7775,58.8246,10000.0
2011-05-12 11:40:00,74.98,75.04,74.98,75.0,27500.0,58.8403,58.8874,58.8403,58.856,27500.0
2011-05-12 11:50:00,75.0,75.02,74.88,74.9,4500.0,58.856,58.8717,58.7618,58.7775,4500.0
2011-05-12 12:00:00,74.89,74.93,74.87,74.9,8900.0,58.7696,58.801,58.754,58.7775,8900.0
2011-05-12 12:10:00,74.85,74.88,74.84,74.88,3900.0,58.7383,58.7618,58.7304,58.7618,3900.0
2011-05-12 12:20:00,74.89,74.96,74.89,74.95,49800.0,58.7696,58.8246,58.7696,58.8167,49800.0
2011-05-12 12:30:00,74.98,74.99,74.95,74.98,9800.0,58.8403,58.8481,58.8167,58.8403,9800.0
2011-05-12 12:40:00,74.97,74.97,74.89,74.94,6800.0,58.8324,58.8324,58.7696,58.8089,6800.0
2011-05-12 12:50:00,74.98,75.09,74.96,75.07,30100.0,58.8403,58.9266,58.8246,58.9109,30100.0
2011-05-12 13:00:00,75.13,75.28,75.13,75.22,59500.0,58.958,59.0757,58.958,59.0286,59500.0
2011-05-12 13:10:00,75.22,75.35,75.22,75.33,39000.0,59.0286,59.1306,59.0286,59.1149,39000.0
2011-05-12 13:20:00,75.35,75.39,75.33,75.33,10900.0,59.1306,59.162,59.1149,59.1149,10900.0
2011-05-12 13:30:00,75.33,75.39,75.3,75.36,7200.0,59.1149,59.162,59.0914,59.1385,7200.0
2011-05-12 13:40:00,75.34,75.34,75.28,75.3,5800.0,59.1228,59.1228,59.0757,59.0914,5800.0
2011-05-12 13:50:00,75.32,75.39,75.32,75.33,11600.0,59.1071,59.162,59.1071,59.1149,11600.0
2011-05-12 14:00:00,75.35,75.46,75.34,75.41,11800.0,59.1306,59.217,59.1228,59.1777,11800.0
2011-05-12 14:10:00,75.43,75.43,75.31,75.35,11700.0,59.1934,59.1934,59.0992,59.1306,11700.0
2011-05-12 14:20:00,75.34,75.34,75.25,75.29,18200.0,59.1228,59.1228,59.0522,59.0835,18200.0
2011-05-12 14:30:00,75.28,75.32,75.23,75.29,6000.0,59.0757,59.1071,59.0365,59.0835,6000.0
2011-05-12 14:40:00,75.29,75.34,75.27,75.34,4200.0,59.0835,59.1228,59.0679,59.1228,4200.0
2011-05-12 14:50:00,75.26,75.29,75.2,75.21,25500.0,59.06,59.0835,59.0129,59.0208,25500.0
2011-05-12 15:00:00,75.19,75.27,75.16,75.26,10100.0,59.0051,59.0679,58.9815,59.06,10100.0
2011-05-12 15:10:00,75.26,75.33,75.22,75.33,13000.0,59.06,59.1149,59.0286,59.1149,13000.0
2011-05-12 15:20:00,75.31,75.32,75.22,75.28,17000.0,59.0992,59.1071,59.0286,59.0757,17000.0
2011-05-12 15:30:00,75.25,75.32,75.23,75.32,15200.0,59.0522,59.1071,59.0365,59.1071,15200.0
2011-05-12 15:40:00,75.32,75.37,75.3,75.36,22500.0,59.1071,59.1463,59.0914,59.1385,22500.0
2011-05-12 15:50:00,75.37,75.39,75.31,75.33,43500.0,59.1463,59.162,59.0992,59.1149,43500.0
2011-05-13 09:30:00,75.38,75.43,75.23,75.26,22600.0,59.1542,59.1934,59.0365,59.06,22600.0
2011-05-13 09:40:00,75.27,75.28,75.19,75.23,16000.0,59.0679,59.0757,59.0051,59.0365,16000.0
2011-05-13 09:50:00,75.19,75.34,75.17,75.26,59400.0,59.0051,59.1228,58.9894,59.06,59400.0
2011-05-13 10:00:00,75.21,75.26,75.02,75.04,27200.0,59.0208,59.06,58.8717,58.8874,27200.0
2011-05-13 10:10:00,75.08,75.28,75.04,75.27,25000.0,58.9187,59.0757,58.8874,59.0679,25000.0
2011-05-13 10:20:00,75.28,75.28,75.15,75.22,11700.0,59.0757,59.0757,58.9737,59.0286,11700.0
2011-05-13 10:30:00,75.2,75.33,75.2,75.32,11700.0,59.0129,59.1149,59.0129,59.1071,11700.0
2011-05-13 10:40:00,75.36,75.37,75.24,75.3,12800.0,59.1385,59.1463,59.0443,59.0914,12800.0
2011-05-13 10:50:00,75.26,75.28,75.16,75.16,5400.0,59.06,59.0757,58.9815,58.9815,5400.0
2011-05-13 11:00:00,75.16,75.16,74.97,75.05,16100.0,58.9815,58.9815,58.8324,58.8952,16100.0
2011-05-13 11:10:00,75.02,75.1,74.97,74.98,6300.0,58.8717,58.9344,58.8324,58.8403,6300.0
2011-05-13 11:20:00,74.99,74.99,74.85,74.91,18600.0,58.8481,58.8481,58.7383,58.7853,18600.0
2011-05-13 11:30:00,74.9,74.99,74.88,74.93,7500.0,58.7775,58.8481,58.7618,58.801,7500.0
2011-05-13 11:40:00,74.95,74.96,74.81,74.89,12300.0,58.8167,58.8246,58.7069,58.7696,12300.0
2011-05-13 11:50:00,74.91,74.93,74.75,74.79,18800.0,58.7853,58.801,58.6598,58.6912,18800.0
2011-05-13 12:00:00,74.83,74.83,74.61,74.61,18500.0,58.7226,58.7226,58.5499,58.5499,18500.0
2011-05-13 12:10:00,74.61,74.69,74.47,74.59,24400.0,58.5499,58.6127,58.4401,58.5342,24400.0
2011-05-13 12:20:00,74.59,74.66,74.5,74.66,12900.0,58.5342,58.5892,58.4636,58.5892,12900.0
2011-05-13 12:30:00,74.63,74.72,74.63,74.64,7100.0,58.5656,58.6362,58.5656,58.5735,7100.0
2011-05-13 12:40:00,74.63,74.72,74.61,74.68,15600.0,58.5656,58.6362,58.5499,58.6049,15600.0
2011-05-13 12:50:00,74.67,74.71,74.6,74.63,5900.0,58.597,58.6284,58.5421,58.5656,5900.0
2011-05-13 13:00:00,74.66,74.71,74.58,74.65,8200.0,58.5892,58.6284,58.5264,58.5813,8200.0
2011-05-13 13:10:00,74.64,74.7,74.64,74.7,6800.0,58.5735,58.6205,58.5735,58.6205,6800.0
2011-05-13 13:20:00,74.72,74.74,74.65,74.67,3800.0,58.6362,58.6519,58.5813,58.597,3800.0
2011-05-13 13:30:00,74.68,74.69,74.6,74.6,4900.0,58.6049,58.6127,58.5421,58.5421,4900.0
2011-05-13 13:40:00,74.62,74.66,74.59,74.63,2700.0,58.5578,58.5892,58.5342,58.5656,2700.0
2011-05-13 13:50:00,74.64,74.64,74.57,74.63,3500.0,58.5735,58.5735,58.5185,58.5656,3500.0
2011-05-13 14:00:00,74.63,74.71,74.61,74.7,11000.0,58.5656,58.6284,58.5499,58.6205,11000.0
2011-05-13 14:10:00,74.7,74.8,74.68,74.77,24500.0,58.6205,58.699,58.6049,58.6755,24500.0
2011-05-13 14:20:00,74.77,74.88,74.77,74.83,17800.0,58.6755,58.7618,58.6755,58.7226,17800.0
2011-05-13 14:30:00,74.83,74.87,74.77,74.81,21900.0,58.7226,58.754,58.6755,58.7069,21900.0
2011-05-13 14:40:00,74.82,74.83,74.77,74.78,15200.0,58.7147,58.7226,58.6755,58.6833,15200.0
2011-05-13 14:50:00,74.82,74.82,74.73,74.74,12400.0,58.7147,58.7147,58.6441,58.6519,12400.0
2011-05-13 15:00:00,74.75,74.78,74.71,74.78,5800.0,58.6598,58.6833,58.6284,58.6833,5800.0
2011-05-13 15:10:00,74.82,74.84,74.74,74.74,4000.0,58.7147,58.7304,58.6519,58.6519,4000.0
2011-05-13 15:20:00,74.72,74.76,74.63,74.66,6900.0,58.6362,58.6676,58.5656,58.5892,6900.0
2011-05-13 15:30:00,74.68,74.78,74.68,74.74,11300.0,58.6049,58.6833,58.6049,58.6519,11300.0
2011-05-13 15:40:00,74.72,74.74,74.69,74.7,6700.0,58.6362,58.6519,58.6127,58.6205,6700.0
2011-05-13 15:50:00,74.7,74.72,74.63,74.69,29700.0,58.6205,58.6362,58.5656,58.6127,29700.0
2011-05-16 09:30:00,74.45,74.57,74.31,74.57,43000.0,58.4244,58.5185,58.3145,58.5185,43000.0
2011-05-16 09:40:00,74.59,74.61,74.47,74.47,12700.0,58.5342,58.5499,58.4401,58.4401,12700.0
2011-05-16 09:50:00,74.48,74.55,74.44,74.53,8100.0,58.4479,58.5028,58.4165,58.4871,8100.0
2011-05-16 10:00:00,74.53,74.77,74.53,74.71,23100.0,58.4871,58.6755,58.4871,58.6284,23100.0
2011-05-16 10:10:00,74.73,74.75,74.64,74.73,18200.0,58.6441,58.6598,58.5735,58.6441,18200.0
2011-05-16 10:20:00,74.75,74.8,74.69,74.74,10500.0,58.6598,58.699,58.6127,58.6519,10500.0
2011-05-16 10:30:00,74.74,74.81,74.71,74.74,6000.0,58.6519,58.7069,58.6284,58.6519,6000.0
2011-05-16 10:40:00,74.75,74.85,74.74,74.81,7600.0,58.6598,58.7383,58.6519,58.7069,7600.0
2011-05-16 10:50:00,74.84,74.91,74.82,74.91,4800.0,58.7304,58.7853,58.7147,58.7853,4800.0
2011-05-16 11:00:00,74.93,75.04,74.92,74.96,17700.0,58.801,58.8874,58.7932,58.8246,17700.0
2011-05-16 11:10:00,74.97,74.99,74.91,74.94,9400.0,58.8324,58.8481,58.7853,58.8089,9400.0
2011-05-16 11:20:00,74.93,74.95,74.89,74.92,10500.0,58.801,58.8167,58.7696,58.7932,10500.0
2011-05-16 11:30:00,74.89,74.93,74.88,74.93,4000.0,58.7696,58.801,58.7618,58.801,4000.0
2011-05-16 11:40:00,74.91,74.93,74.78,74.8,10500.0,58.7853,58.801,58.6833,58.699,10500.0
2011-05-16 11:50:00,74.8,74.82,74.76,74.78,7300.0,58.699,58.7147,58.6676,58.6833,7300.0
2011-05-16 12:00:00,74.79,74.8,74.68,74.68,5100.0,58.6912,58.699,58.6049,58.6049,5100.0
2011-05-16 12:10:00,74.66,74.7,74.64,74.7,7300.0,58.5892,58.6205,58.5735,58.6205,7300.0
2011-05-16 12:20:00,74.71,74.72,74.68,74.69,6800.0,58.6284,58.6362,58.6049,58.6127,6800.0
2011-05-16 12:30:00,74.7,74.78,74.68,74.77,19800.0,58.6205,58.6833,58.6049,58.6755,19800.0
2011-05-16 12:40:00,74.76,74.79,74.65,74.67,15000.0,58.6676,58.6912,58.5813,58.597,15000.0
2011-05-16 12:50:00,74.66,74.66,74.49,74.5,14000.0,58.5892,58.5892,58.4557,58.4636,14000.0
2011-05-16 13:00:00,74.48,74.48,74.42,74.45,31800.0,58.4479,58.4479,58.4008,58.4244,31800.0
2011-05-16 13:10:00,74.42,74.52,74.39,74.52,11400.0,58.4008,58.4793,58.3773,58.4793,11400.0
2011-05-16 13:20:00,74.48,74.5,74.47,74.47,4300.0,58.4479,58.4636,58.4401,58.4401,4300.0
2011-05-16 13:30:00,74.53,74.57,74.53,74.57,5500.0,58.4871,58.5185,58.4871,58.5185,5500.0
2011-05-16 13:40:00,74.57,74.63,74.57,74.62,5100.0,58.5185,58.5656,58.5185,58.5578,5100.0
2011-05-16 13:50:00,74.62,74.64,74.57,74.57,14500.0,58.5578,58.5735,58.5185,58.5185,14500.0
2011-05-16 14:00:00,74.54,74.68,74.54,74.68,1300.0,58.495,58.6049,58.495,58.6049,1300.0
2011-05-16 14:10:00,74.67,74.68,74.56,74.58,8400.0,58.597,58.6049,58.5107,58.5264,8400.0
2011-05-16 14:20:00,74.61,74.61,74.44,74.45,6200.0,58.5499,58.5499,58.4165,58.4244,6200.0
2011-05-16 14:30:00,74.46,74.5,74.36,74.4,10600.0,58.4322,58.4636,58.3537,58.3851,10600.0
2011-05-16 14:40:00,74.41,74.45,74.32,74.45,14900.0,58.393,58.4244,58.3223,58.4244,14900.0
2011-05-16 14:50:00,74.45,74.47,74.39,74.41,11000.0,58.4244,58.4401,58.3773,58.393,11000.0
2011-05-16 15:00:00,74.44,74.56,74.43,74.53,5800.0,58.4165,58.5107,58.4087,58.4871,5800.0
2011-05-16 15:10:00,74.52,74.52,74.41,74.42,20600.0,58.4793,58.4793,58.393,58.4008,20600.0
2011-05-16 15:20:00,74.4,74.44,74.33,74.34,37000.0,58.3851,58.4165,58.3302,58.338,37000.0
2011-05-16 15:30:00,74.34,74.39,74.31,74.31,7900.0,58.338,58.3773,58.3145,58.3145,7900.0
2011-05-16 15:40:00,74.29,74.3,74.1,74.16,21900.0,58.2988,58.3066,58.1497,58.1968,21900.0
2011-05-16 15:50:00,74.16,74.27,74.14,74.23,42000.0,58.1968,58.2831,58.1811,58.2517,42000.0
2011-05-17 09:30:00,73.96,73.99,73.81,73.92,36500.0,58.0398,58.0634,57.9221,58.0084,36500.0
2011-05-17 09:40:00,73.87,74.07,73.87,74.05,12200.0,57.9692,58.1262,57.9692,58.1105,12200.0
2011-05-17 09:50:00,74.0,74.15,73.99,74.11,3200.0,58.0712,58.1889,58.0634,58.1575,3200.0
2011-05-17 10:00:00,74.1,74.1,73.91,73.94,16800.0,58.1497,58.1497,58.0006,58.0241,16800.0
2011-05-17 10:10:00,73.95,74.22,73.94,74.19,27400.0,58.032,58.2439,58.0241,58.2203,27400.0
2011-05-17 10:20:00,74.16,74.28,74.15,74.25,25400.0,58.1968,58.291,58.1889,58.2674,25400.0
2011-05-17 10:30:00,74.25,74.27,74.12,74.12,5800.0,58.2674,58.2831,58.1654,58.1654,5800.0
2011-05-17 10:40:00,74.15,74.17,74.01,74.01,11300.0,58.1889,58.2046,58.0791,58.0791,11300.0
2011-05-17 10:50:00,74.01,74.03,73.95,73.96,7800.0,58.0791,58.0948,58.032,58.0398,7800.0
2011-05-17 11:00:00,73.96,73.97,73.7,73.75,23300.0,58.0398,58.0477,57.8358,57.875,23300.0
2011-05-17 11:10:00,73.75,73.83,73.7,73.76,15500.0,57.875,57.9378,57.8358,57.8829,15500.0
2011-05-17 11:20:00,73.78,73.87,73.72,73.76,7900.0,57.8986,57.9692,57.8515,57.8829,7900.0
2011-05-17 11:30:00,73.8,73.82,73.59,73.59,17200.0,57.9143,57.93,57.7495,57.7495,17200.0
2011-05-17 11:40:00,73.58,73.8,73.58,73.8,8700.0,57.7416,57.9143,57.7416,57.9143,8700.0
2011-05-17 11:50:00,73.78,73.8,73.75,73.78,44500.0,57.8986,57.9143,57.875,57.8986,44500.0
2011-05-17 12:00:00,73.8,73.81,73.75,73.75,9700.0,57.9143,57.9221,57.875,57.875,9700.0
2011-05-17 12:10:00,73.76,73.89,73.75,73.84,7000.0,57.8829,57.9849,57.875,57.9457,7000.0
2011-05-17 12:20:00,73.85,73.91,73.83,73.85,7800.0,57.9535,58.0006,57.9378,57.9535,7800.0
2011-05-17 12:30:00,73.83,73.92,73.82,73.87,8500.0,57.9378,58.0084,57.93,57.9692,8500.0
2011-05-17 12:40:00,73.95,73.99,73.79,73.81,11900.0,58.032,58.0634,57.9064,57.9221,11900.0
2011-05-17 12:50:00,73.8,73.82,73.71,73.79,12300.0,57.9143,57.93,57.8436,57.9064,12300.0
2011-05-17 13:00:00,73.79,73.83,73.76,73.83,5200.0,57.9064,57.9378,57.8829,57.9378,5200.0
2011-05-17 13:10:00,73.82,73.9,73.77,73.85,5800.0,57.93,57.9927,57.8907,57.9535,5800.0
2011-05-17 13:20:00,73.85,73.98,73.83,73.95,8800.0,57.9535,58.0555,57.9378,58.032,8800.0
2011-05-17 13:30:00,73.95,74.02,73.9,73.92,8400.0,58.032,58.0869,57.9927,58.0084,8400.0
2011-05-17 13:40:00,73.94,74.03,73.92,73.98,17300.0,58.0241,58.0948,58.0084,58.0555,17300.0
2011-05-17 13:50:00,74.0,74.01,73.91,73.96,5800.0,58.0712,58.0791,58.0006,58.0398,5800.0
2011-05-17 14:00:00,74.0,74.11,73.99,74.04,8900.0,58.0712,58.1575,58.0634,58.1026,8900.0
2011-05-17 14:10:00,74.03,74.03,73.92,73.92,6300.0,58.0948,58.0948,58.0084,58.0084,6300.0
2011-05-17 14:20:00,73.93,73.95,73.86,73.93,8400.0,58.0163,58.032,57.9614,58.0163,8400.0
2011-05-17 14:30:00,73.91,73.97,73.91,73.97,4200.0,58.0006,58.0477,58.0006,58.0477,4200.0
2011-05-17 14:40:00,73.95,73.98,73.84,73.97,16300.0,58.032,58.0555,57.9457,58.0477,16300.0
2011-05-17 14:50:00,73.97,74.16,73.97,74.16,14800.0,58.0477,58.1968,58.0477,58.1968,14800.0
2011-05-17 15:00:00,74.17,74.18,74.03,74.09,25300.0,58.2046,58.2125,58.0948,58.1419,25300.0
2011-05-17 15:10:00,74.12,74.17,74.0,74.05,19000.0,58.1654,58.2046,58.0712,58.1105,19000.0
2011-05-17 15:20:00,74.07,74.14,74.0,74.04,18000.0,58.1262,58.1811,58.0712,58.1026,18000.0
2011-05-17 15:30:00,74.04,74.18,74.04,74.13,10400.0,58.1026,58.2125,58.1026,58.1732,10400.0
2011-05-17 15:40:00,74.15,74.18,74.05,74.16,11600.0,58.1889,58.2125,58.1105,58.1968,11600.0
2011-05-17 15:50:00,74.15,74.17,74.04,74.15,35700.0,58.1889,58.2046,58.1026,58.1889,35700.0
2011-05-18 09:30:00,74.22,74.22,74.06,74.13,22000.0,58.2439,58.2439,58.1183,58.1732,22000.0
2011-05-18 09:40:00,74.15,74.35,74.14,74.35,7100.0,58.1889,58.3459,58.1811,58.3459,7100.0
2011-05-18 09:50:00,74.28,74.33,74.22,74.22,5300.0,58.291,58.3302,58.2439,58.2439,5300.0
2011-05-18 10:00:00,74.22,74.39,74.22,74.37,54500.0,58.2439,58.3773,58.2439,58.3616,54500.0
2011-05-18 10:10:00,74.39,74.39,74.29,74.34,26500.0,58.3773,58.3773,58.2988,58.338,26500.0
2011-05-18 10:20:00,74.35,74.38,74.29,74.38,6500.0,58.3459,58.3694,58.2988,58.3694,6500.0
2011-05-18 10:30:00,74.39,74.53,74.39,74.5,9900.0,58.3773,58.4871,58.3773,58.4636,9900.0
2011-05-18 10:40:00,74.51,74.57,74.49,74.55,14500.0,58.4714,58.5185,58.4557,58.5028,14500.0
2011-05-18 10:50:00,74.55,74.56,74.5,74.51,5200.0,58.5028,58.5107,58.4636,58.4714,5200.0
2011-05-18 11:00:00,74.56,74.61,74.54,74.56,7600.0,58.5107,58.5499,58.495,58.5107,7600.0
2011-05-18 11:10:00,74.54,74.55,74.5,74.54,12800.0,58.495,58.5028,58.4636,58.495,12800.0
2011-05-18 11:20:00,74.54,74.54,74.46,74.51,7000.0,58.495,58.495,58.4322,58.4714,7000.0
2011-05-18 11:30:00,74.53,74.55,74.5,74.55,2800.0,58.4871,58.5028,58.4636,58.5028,2800.0
2011-05-18 11:40:00,74.53,74.57,74.52,74.53,9600.0,58.4871,58.5185,58.4793,58.4871,9600.0
2011-05-18 11:50:00,74.53,74.55,74.53,74.55,4600.0,58.4871,58.5028,58.4871,58.5028,4600.0
2011-05-18 12:00:00,74.55,74.57,74.48,74.49,10900.0,58.5028,58.5185,58.4479,58.4557,10900.0
2011-05-18 12:10:00,74.5,74.58,74.49,74.56,10100.0,58.4636,58.5264,58.4557,58.5107,10100.0
2011-05-18 12:20:00,74.55,74.58,74.55,74.58,1500.0,58.5028,58.5264,58.5028,58.5264,1500.0
2011-05-18 12:30:00,74.59,74.64,74.59,74.61,2200.0,58.5342,58.5735,58.5342,58.5499,2200.0
2011-05-18 12:40:00,74.59,74.62,74.58,74.62,3600.0,58.5342,58.5578,58.5264,58.5578,3600.0
2011-05-18 12:50:00,74.6,74.61,74.58,74.61,3700.0,58.5421,58.5499,58.5264,58.5499,3700.0
2011-05-18 13:00:00,74.6,74.74,74.6,74.74,12400.0,58.5421,58.6519,58.5421,58.6519,12400.0
2011-05-18 13:10:00,74.75,74.76,74.71,74.72,5500.0,58.6598,58.6676,58.6284,58.6362,5500.0
2011-05-18 13:20:00,74.71,74.73,74.68,74.69,3500.0,58.6284,58.6441,58.6049,58.6127,3500.0
2011-05-18 13:30:00,74.68,74.71,74.68,74.7,4600.0,58.6049,58.6284,58.6049,58.6205,4600.0
2011-05-18 13:40:00,74.7,74.74,74.69,74.72,1700.0,58.6205,58.6519,58.6127,58.6362,1700.0
2011-05-18 13:50:00,74.73,74.87,74.73,74.87,5700.0,58.6441,58.754,58.6441,58.754,5700.0
2011-05-18 14:00:00,74.83,74.94,74.76,74.9,12300.0,58.7226,58.8089,58.6676,58.7775,12300.0
2011-05-18 14:10:00,74.92,74.92,74.8,74.81,7900.0,58.7932,58.7932,58.699,58.7069,7900.0
2011-05-18 14:20:00,74.82,74.83,74.69,74.73,17400.0,58.7147,58.7226,58.6127,58.6441,17400.0
2011-05-18 14:30:00,74.76,74.8,74.67,74.67,4900.0,58.6676,58.699,58.597,58.597,4900.0
2011-05-18 14:40:00,74.66,74.76,74.66,74.71,6900.0,58.5892,58.6676,58.5892,58.6284,6900.0
2011-05-18 14:50:00,74.7,74.72,74.65,74.69,11400.0,58.6205,58.6362,58.5813,58.6127,11400.0
2011-05-18 15:00:00,74.68,74.79,74.68,74.74,29400.0,58.6049,58.6912,58.6049,58.6519,29400.0
2011-05-18 15:10:00,74.76,74.84,74.75,74.83,18900.0,58.6676,58.7304,58.6598,58.7226,18900.0
2011-05-18 15:20:00,74.84,74.88,74.81,74.88,9000.0,58.7304,58.7618,58.7069,58.7618,9000.0
2011-05-18 15:30:00,74.88,74.89,74.83,74.86,6100.0,58.7618,58.7696,58.7226,58.7461,6100.0
2011-05-18 15:40:00,74.86,74.95,74.84,74.89,12200.0,58.7461,58.8167,58.7304,58.7696,12200.0
2011-05-18 15:50:00,74.88,74.93,74.85,74.87,24800.0,58.7618,58.801,58.7383,58.754,24800.0
2011-05-19 09:30:00,75.13,75.19,75.08,75.09,22500.0,58.958,59.0051,58.9187,58.9266,22500.0
2011-05-19 09:40:00,75.09,75.17,75.06,75.13,13200.0,58.9266,58.9894,58.9031,58.958,13200.0
2011-05-19 09:50:00,75.13,75.25,75.13,75.19,14500.0,58.958,59.0522,58.958,59.0051,14500.0
2011-05-19 10:00:00,75.18,75.18,74.96,74.98,47700.0,58.9972,58.9972,58.8246,58.8403,47700.0
2011-05-19 10:10:00,74.98,75.0,74.84,74.93,15200.0,58.8403,58.856,58.7304,58.801,15200.0
2011-05-19 10:20:00,74.94,74.98,74.91,74.98,5600.0,58.8089,58.8403,58.7853,58.8403,5600.0
2011-05-19 10:30:00,74.97,74.98,74.88,74.93,13500.0,58.8324,58.8403,58.7618,58.801,13500.0
2011-05-19 10:40:00,74.92,74.96,74.79,74.83,39000.0,58.7932,58.8246,58.6912,58.7226,39000.0
2011-05-19 10:50:00,74.82,74.83,74.68,74.7,7300.0,58.7147,58.7226,58.6049,58.6205,7300.0
2011-05-19 11:00:00,74.69,74.76,74.67,74.7,4800.0,58.6127,58.6676,58.597,58.6205,4800.0
2011-05-19 11:10:00,74.67,74.74,74.63,74.73,14000.0,58.597,58.6519,58.5656,58.6441,14000.0
2011-05-19 11:20:00,74.73,74.76,74.72,74.73,4500.0,58.6441,58.6676,58.6362,58.6441,4500.0
2011-05-19 11:30:00,74.75,74.79,74.72,74.77,6000.0,58.6598,58.6912,58.6362,58.6755,6000.0
2011-05-19 11:40:00,74.76,74.79,74.73,74.77,6100.0,58.6676,58.6912,58.6441,58.6755,6100.0
2011-05-19 11:50:00,74.74,74.77,74.71,74.74,3100.0,58.6519,58.6755,58.6284,58.6519,3100.0
2011-05-19 12:00:00,74.75,74.89,74.74,74.89,6200.0,58.6598,58.7696,58.6519,58.7696,6200.0
2011-05-19 12:10:00,74.87,74.94,74.87,74.94,8500.0,58.754,58.8089,58.754,58.8089,8500.0
2011-05-19 12:20:00,74.94,75.03,74.9,75.0,9800.0,58.8089,58.8795,58.7775,58.856,9800.0
2011-05-19 12:30:00,75.02,75.04,74.97,75.02,3100.0,58.8717,58.8874,58.8324,58.8717,3100.0
2011-05-19 12:40:00,75.04,75.06,74.94,74.97,12600.0,58.8874,58.9031,58.8089,58.8324,12600.0
2011-05-19 12:50:00,74.96,74.99,74.94,74.95,1100.0,58.8246,58.8481,58.8089,58.8167,1100.0
2011-05-19 13:00:00,74.97,75.01,74.94,75.01,10600.0,58.8324,58.8638,58.8089,58.8638,10600.0
2011-05-19 13:10:00,75.03,75.1,75.01,75.08,10600.0,58.8795,58.9344,58.8638,58.9187,10600.0
2011-05-19 13:20:00,75.1,75.11,75.02,75.03,9800.0,58.9344,58.9423,58.8717,58.8795,9800.0
2011-05-19 13:30:00,75.05,75.06,75.01,75.01,15000.0,58.8952,58.9031,58.8638,58.8638,15000.0
2011-05-19 13:40:00,75.0,75.03,74.97,75.03,2600.0,58.856,58.8795,58.8324,58.8795,2600.0
2011-05-19 13:50:00,75.04,75.09,74.99,75.07,5100.0,58.8874,58.9266,58.8481,58.9109,5100.0
2011-05-19 14:00:00,75.08,75.12,75.06,75.06,21300.0,58.9187,58.9501,58.9031,58.9031,21300.0
2011-05-19 14:10:00,75.06,75.07,74.93,74.94,37400.0,58.9031,58.9109,58.801,58.8089,37400.0
2011-05-19 14:20:00,74.95,74.98,74.86,74.88,11500.0,58.8167,58.8403,58.7461,58.7618,11500.0
2011-05-19 14:30:00,74.88,74.91,74.85,74.9,4400.0,58.7618,58.7853,58.7383,58.7775,4400.0
2011-05-19 14:40:00,74.9,74.91,74.76,74.83,13700.0,58.7775,58.7853,58.6676,58.7226,13700.0
2011-05-19 14:50:00,74.86,74.93,74.84,74.87,8300.0,58.7461,58.801,58.7304,58.754,8300.0
2011-05-19 15:00:00,74.89,74.96,74.89,74.95,4300.0,58.7696,58.8246,58.7696,58.8167,4300.0
2011-05-19 15:10:00,74.96,74.98,74.92,74.96,9200.0,58.8246,58.8403,58.7932,58.8246,9200.0
2011-05-19 15:20:00,74.99,75.01,74.98,75.0,2000.0,58.8481,58.8638,58.8403,58.856,2000.0
2011-05-19 15:30:00,75.01,75.01,74.95,74.99,18500.0,58.8638,58.8638,58.8167,58.8481,18500.0
2011-05-19 15:40:00,74.99,75.03,74.96,75.02,6900.0,58.8481,58.8795,58.8246,58.8717,6900.0
2011-05-19 15:50:00,75.0,75.06,74.99,75.04,16000.0,58.856,58.9031,58.8481,58.8874,16000.0
2011-05-20 09:30:00,74.86,74.91,74.79,74.83,10300.0,58.7461,58.7853,58.6912,58.7226,10300.0
2011-05-20 09:40:00,74.86,74.88,74.72,74.73,45200.0,58.7461,58.7618,58.6362,58.6441,45200.0
2011-05-20 09:50:00,74.72,74.74,74.56,74.59,15400.0,58.6362,58.6519,58.5107,58.5342,15400.0
2011-05-20 10:00:00,74.53,74.59,74.49,74.53,19000.0,58.4871,58.5342,58.4557,58.4871,19000.0
2011-05-20 10:10:00,74.49,74.59,74.43,74.53,20100.0,58.4557,58.5342,58.4087,58.4871,20100.0
2011-05-20 10:20:00,74.53,74.61,74.48,74.58,4800.0,58.4871,58.5499,58.4479,58.5264,4800.0
2011-05-20 10:30:00,74.57,74.57,74.47,74.51,8900.0,58.5185,58.5185,58.4401,58.4714,8900.0
2011-05-20 10:40:00,74.52,74.56,74.3,74.36,37300.0,58.4793,58.5107,58.3066,58.3537,37300.0
2011-05-20 10:50:00,74.37,74.42,74.31,74.38,12500.0,58.3616,58.4008,58.3145,58.3694,12500.0
2011-05-20 11:00:00,74.37,74.46,74.37,74.46,8200.0,58.3616,58.4322,58.3616,58.4322,8200.0
2011-05-20 11:10:00,74.48,74.54,74.48,74.53,9400.0,58.4479,58.495,58.4479,58.4871,9400.0
2011-05-20 11:20:00,74.53,74.53,74.48,74.51,21000.0,58.4871,58.4871,58.4479,58.4714,21000.0
2011-05-20 11:30:00,74.52,74.65,74.52,74.61,19200.0,58.4793,58.5813,58.4793,58.5499,19200.0
2011-05-20 11:40:00,74.62,74.62,74.53,74.53,43400.0,58.5578,58.5578,58.4871,58.4871,43400.0
2011-05-20 11:50:00,74.53,74.55,74.49,74.5,6300.0,58.4871,58.5028,58.4557,58.4636,6300.0
2011-05-20 12:00:00,74.5,74.57,74.48,74.48,2400.0,58.4636,58.5185,58.4479,58.4479,2400.0
2011-05-20 12:10:00,74.48,74.61,74.47,74.58,3700.0,58.4479,58.5499,58.4401,58.5264,3700.0
2011-05-20 12:20:00,74.6,74.79,74.6,74.79,21100.0,58.5421,58.6912,58.5421,58.6912,21100.0
2011-05-20 12:30:00,74.8,74.88,74.8,74.87,24900.0,58.699,58.7618,58.699,58.754,24900.0
2011-05-20 12:40:00,74.86,74.88,74.82,74.82,3700.0,58.7461,58.7618,58.7147,58.7147,3700.0
2011-05-20 12:50:00,74.82,74.82,74.73,74.75,7700.0,58.7147,58.7147,58.6441,58.6598,7700.0
2011-05-20 13:00:00,74.74,74.79,74.74,74.79,3700.0,58.6519,58.6912,58.6519,58.6912,3700.0
2011-05-20 13:10:00,74.75,74.81,74.74,74.8,9000.0,58.6598,58.7069,58.6519,58.699,9000.0
2011-05-20 13:20:00,74.78,74.87,74.78,74.8,12000.0,58.6833,58.754,58.6833,58.699,12000.0
2011-05-20 13:30:00,74.82,74.93,74.82,74.93,13600.0,58.7147,58.801,58.7147,58.801,13600.0
2011-05-20 13:40:00,74.95,74.96,74.87,74.88,6700.0,58.8167,58.8246,58.754,58.7618,6700.0
2011-05-20 13:50:00,74.86,74.86,74.8,74.84,5400.0,58.7461,58.7461,58.699,58.7304,5400.0
2011-05-20 14:00:00,74.85,74.89,74.78,74.78,7700.0,58.7383,58.7696,58.6833,58.6833,7700.0
2011-05-20 14:10:00,74.78,74.79,74.76,74.79,5700.0,58.6833,58.6912,58.6676,58.6912,5700.0
2011-05-20 14:20:00,74.78,74.81,74.73,74.79,7400.0,58.6833,58.7069,58.6441,58.6912,7400.0
2011-05-20 14:30:00,74.8,74.82,74.77,74.8,7800.0,58.699,58.7147,58.6755,58.699,7800.0
2011-05-20 14:40:00,74.8,74.85,74.78,74.83,9500.0,58.699,58.7383,58.6833,58.7226,9500.0
2011-05-20 14:50:00,74.82,74.83,74.68,74.7,9200.0,58.7147,58.7226,58.6049,58.6205,9200.0
2011-05-20 15:00:00,74.68,74.69,74.62,74.64,16600.0,58.6049,58.6127,58.5578,58.5735,16600.0
2011-05-20 15:10:00,74.65,74.68,74.62,74.65,4300.0,58.5813,58.6049,58.5578,58.5813,4300.0
2011-05-20 15:20:00,74.62,74.69,74.62,74.65,5700.0,58.5578,58.6127,58.5578,58.5813,5700.0
2011-05-20 15:30:00,74.65,74.73,74.62,74.67,12000.0,58.5813,58.6441,58.5578,58.597,12000.0
2011-05-20 15:40:00,74.69,74.69,74.6,74.62,20800.0,58.6127,58.6127,58.5421,58.5578,20800.0
2011-05-20 15:50:00,74.62,74.62,74.43,74.49,32800.0,58.5578,58.5578,58.4087,58.4557,32800.0
2011-05-23 09:30:00,73.55,73.59,73.41,73.59,39200.0,57.7181,57.7495,57.6082,57.7495,39200.0
2011-05-23 09:40:00,73.58,73.67,73.53,73.62,61000.0,57.7416,57.8123,57.7024,57.773,61000.0
2011-05-23 09:50:00,73.64,73.64,73.52,73.6,12000.0,57.7887,57.7887,57.6945,57.7573,12000.0
2011-05-23 10:00:00,73.58,73.7,73.55,73.67,11000.0,57.7416,57.8358,57.7181,57.8123,11000.0
2011-05-23 10:10:00,73.66,73.66,73.49,73.49,8000.0,57.8044,57.8044,57.671,57.671,8000.0
2011-05-23 10:20:00,73.5,73.58,73.5,73.57,11200.0,57.6789,57.7416,57.6789,57.7338,11200.0
2011-05-23 10:30:00,73.62,73.7,73.62,73.64,10000.0,57.773,57.8358,57.773,57.7887,10000.0
2011-05-23 10:40:00,73.63,73.65,73.53,73.56,11500.0,57.7809,57.7966,57.7024,57.7259,11500.0
2011-05-23 10:50:00,73.53,73.68,73.51,73.56,21300.0,57.7024,57.8201,57.6867,57.7259,21300.0
2011-05-23 11:00:00,73.54,73.66,73.54,73.58,6300.0,57.7102,57.8044,57.7102,57.7416,6300.0
2011-05-23 11:10:00,73.58,73.63,73.47,73.54,10100.0,57.7416,57.7809,57.6553,57.7102,10100.0
2011-05-23 11:20:00,73.54,73.57,73.5,73.57,5200.0,57.7102,57.7338,57.6789,57.7338,5200.0
2011-05-23 11:30:00,73.56,73.57,73.37,73.45,27100.0,57.7259,57.7338,57.5768,57.6396,27100.0
2011-05-23 11:40:00,73.45,73.48,73.41,73.45,8600.0,57.6396,57.6632,57.6082,57.6396,8600.0
2011-05-23 11:50:00,73.47,73.52,73.45,73.46,3900.0,57.6553,57.6945,57.6396,57.6475,3900.0
2011-05-23 12:00:00,73.47,73.48,73.39,73.46,17700.0,57.6553,57.6632,57.5925,57.6475,17700.0
2011-05-23 12:10:00,73.47,73.47,73.34,73.41,19600.0,57.6553,57.6553,57.5533,57.6082,19600.0
2011-05-23 12:20:00,73.43,73.49,73.4,73.49,30400.0,57.6239,57.671,57.6004,57.671,30400.0
2011-05-23 12:30:00,73.52,73.54,73.47,73.5,2900.0,57.6945,57.7102,57.6553,57.6789,2900.0
2011-05-23 12:40:00,73.49,73.57,73.47,73.55,4400.0,57.671,57.7338,57.6553,57.7181,4400.0
2011-05-23 12:50:00,73.55,73.56,73.5,73.51,6300.0,57.7181,57.7259,57.6789,57.6867,6300.0
2011-05-23 13:00:00,73.53,73.53,73.46,73.49,1700.0,57.7024,57.7024,57.6475,57.671,1700.0
2011-05-23 13:10:00,73.51,73.54,73.47,73.49,2300.0,57.6867,57.7102,57.6553,57.671,2300.0
2011-05-23 13:20:00,73.5,73.51,73.43,73.45,3800.0,57.6789,57.6867,57.6239,57.6396,3800.0
2011-05-23 13:30:00,73.46,73.51,73.45,73.49,7500.0,57.6475,57.6867,57.6396,57.671,7500.0
2011-05-23 13:40:00,73.49,73.52,73.46,73.51,7900.0,57.671,57.6945,57.6475,57.6867,7900.0
2011-05-23 13:50:00,73.52,73.61,73.51,73.6,5400.0,57.6945,57.7652,57.6867,57.7573,5400.0
2011-05-23 14:00:00,73.6,73.63,73.56,73.63,4700.0,57.7573,57.7809,57.7259,57.7809,4700.0
2011-05-23 14:10:00,73.65,73.7,73.61,73.63,12300.0,57.7966,57.8358,57.7652,57.7809,12300.0
2011-05-23 14:20:00,73.62,73.69,73.61,73.62,11000.0,57.773,57.828,57.7652,57.773,11000.0
2011-05-23 14:30:00,73.63,73.82,73.62,73.77,19800.0,57.7809,57.93,57.773,57.8907,19800.0
2011-05-23 14:40:00,73.78,73.78,73.67,73.67,16300.0,57.8986,57.8986,57.8123,57.8123,16300.0
2011-05-23 14:50:00,73.72,73.75,73.69,73.7,5000.0,57.8515,57.875,57.828,57.8358,5000.0
2011-05-23 15:00:00,73.71,73.79,73.69,73.7,13200.0,57.8436,57.9064,57.828,57.8358,13200.0
2011-05-23 15:10:00,73.69,73.73,73.65,73.69,21500.0,57.828,57.8593,57.7966,57.828,21500.0
2011-05-23 15:20:00,73.69,73.71,73.62,73.66,7100.0,57.828,57.8436,57.773,57.8044,7100.0
2011-05-23 15:30:00,73.67,73.68,73.6,73.6,10400.0,57.8123,57.8201,57.7573,57.7573,10400.0
2011-05-23 15:40:00,73.63,73.64,73.55,73.6,18500.0,57.7809,57.7887,57.7181,57.7573,18500.0
2011-05-23 15:50:00,73.6,73.64,73.55,73.58,50200.0,57.7573,57.7887,57.7181,57.7416,50200.0
2011-05-24 09:30:00,73.78,73.85,73.76,73.85,12100.0,57.8986,57.9535,57.8829,57.9535,12100.0
2011-05-24 09:40:00,73.78,73.82,73.73,73.74,5000.0,57.8986,57.93,57.8593,57.8672,5000.0
2011-05-24 09:50:00,73.76,73.88,73.76,73.87,137700.0,57.8829,57.9771,57.8829,57.9692,137700.0
2011-05-24 10:00:00,73.9,73.94,73.78,73.81,25600.0,57.9927,58.0241,57.8986,57.9221,25600.0
2011-05-24 10:10:00,73.85,73.93,73.85,73.91,2900.0,57.9535,58.0163,57.9535,58.0006,2900.0
2011-05-24 10:20:00,73.9,73.95,73.76,73.76,5500.0,57.9927,58.032,57.8829,57.8829,5500.0
2011-05-24 10:30:00,73.78,73.8,73.62,73.64,7300.0,57.8986,57.9143,57.773,57.7887,7300.0
2011-05-24 10:40:00,73.64,73.73,73.64,73.69,22900.0,57.7887,57.8593,57.7887,57.828,22900.0
2011-05-24 10:50:00,73.69,73.7,73.6,73.61,6100.0,57.828,57.8358,57.7573,57.7652,6100.0
2011-05-24 11:00:00,73.63,73.75,73.63,73.71,8000.0,57.7809,57.875,57.7809,57.8436,8000.0
2011-05-24 11:10:00,73.72,73.77,73.7,73.7,6400.0,57.8515,57.8907,57.8358,57.8358,6400.0
2011-05-24 11:20:00,73.7,73.7,73.63,73.64,6800.0,57.8358,57.8358,57.7809,57.7887,6800.0
2011-05-24 11:30:00,73.64,73.72,73.64,73.64,4800.0,57.7887,57.8515,57.7887,57.7887,4800.0
2011-05-24 11:40:00,73.63,73.63,73.54,73.56,4900.0,57.7809,57.7809,57.7102,57.7259,4900.0
2011-05-24 11:50:00,73.57,73.59,73.52,73.56,7200.0,57.7338,57.7495,57.6945,57.7259,7200.0
2011-05-24 12:00:00,73.55,73.55,73.48,73.51,12200.0,57.7181,57.7181,57.6632,57.6867,12200.0
2011-05-24 12:10:00,73.53,73.56,73.5,73.52,4000.0,57.7024,57.7259,57.6789,57.6945,4000.0
2011-05-24 12:20:00,73.51,73.54,73.46,73.52,5700.0,57.6867,57.7102,57.6475,57.6945,5700.0
2011-05-24 12:30:00,73.5,73.52,73.45,73.52,2300.0,57.6789,57.6945,57.6396,57.6945,2300.0
2011-05-24 12:40:00,73.54,73.57,73.48,73.5,6800.0,57.7102,57.7338,57.6632,57.6789,6800.0
2011-05-24 12:50:00,73.49,73.52,73.47,73.49,9300.0,57.671,57.6945,57.6553,57.671,9300.0
2011-05-24 13:00:00,73.47,73.58,73.47,73.56,5700.0,57.6553,57.7416,57.6553,57.7259,5700.0
2011-05-24 13:10:00,73.53,73.53,73.45,73.45,1500.0,57.7024,57.7024,57.6396,57.6396,1500.0
2011-05-24 13:20:00,73.43,73.47,73.42,73.45,4700.0,57.6239,57.6553,57.6161,57.6396,4700.0
2011-05-24 13:30:00,73.45,73.45,73.36,73.43,6300.0,57.6396,57.6396,57.569,57.6239,6300.0
2011-05-24 13:40:00,73.41,73.47,73.4,73.45,6200.0,57.6082,57.6553,57.6004,57.6396,6200.0
2011-05-24 13:50:00,73.45,73.53,73.45,73.52,7200.0,57.6396,57.7024,57.6396,57.6945,7200.0
2011-05-24 14:00:00,73.53,73.55,73.49,73.55,48000.0,57.7024,57.7181,57.671,57.7181,48000.0
2011-05-24 14:10:00,73.55,73.59,73.55,73.59,4400.0,57.7181,57.7495,57.7181,57.7495,4400.0
2011-05-24 14:20:00,73.61,73.67,73.6,73.67,6300.0,57.7652,57.8123,57.7573,57.8123,6300.0
2011-05-24 14:30:00,73.66,73.66,73.62,73.62,25900.0,57.8044,57.8044,57.773,57.773,25900.0
2011-05-24 14:40:00,73.62,73.67,73.6,73.64,10400.0,57.773,57.8123,57.7573,57.7887,10400.0
2011-05-24 14:50:00,73.63,73.65,73.58,73.65,6000.0,57.7809,57.7966,57.7416,57.7966,6000.0
2011-05-24 15:00:00,73.64,73.71,73.64,73.71,10300.0,57.7887,57.8436,57.7887,57.8436,10300.0
2011-05-24 15:10:00,73.71,73.71,73.64,73.69,4400.0,57.8436,57.8436,57.7887,57.828,4400.0
2011-05-24 15:20:00,73.67,73.73,73.67,73.7,12400.0,57.8123,57.8593,57.8123,57.8358,12400.0
2011-05-24 15:30:00,73.68,73.68,73.64,73.64,7800.0,57.8201,57.8201,57.7887,57.7887,7800.0
2011-05-24 15:40:00,73.64,73.65,73.58,73.58,3800.0,57.7887,57.7966,57.7416,57.7416,3800.0
2011-05-24 15:50:00,73.58,73.58,73.49,73.52,29100.0,57.7416,57.7416,57.671,57.6945,29100.0
2011-05-25 09:30:00,73.23,73.45,73.22,73.42,32500.0,57.467,57.6396,57.4591,57.6161,32500.0
2011-05-25 09:40:00,73.45,73.55,73.41,73.55,31200.0,57.6396,57.7181,57.6082,57.7181,31200.0
2011-05-25 09:50:00,73.49,73.53,73.45,73.46,4000.0,57.671,57.7024,57.6396,57.6475,4000.0
2011-05-25 10:00:00,73.45,73.5,73.39,73.43,5300.0,57.6396,57.6789,57.5925,57.6239,5300.0
2011-05-25 10:10:00,73.4,73.41,73.31,73.35,7500.0,57.6004,57.6082,57.5297,57.5611,7500.0
2011-05-25 10:20:00,73.32,73.51,73.32,73.5,4800.0,57.5376,57.6867,57.5376,57.6789,4800.0
2011-05-25 10:30:00,73.49,73.66,73.45,73.66,17400.0,57.671,57.8044,57.6396,57.8044,17400.0
2011-05-25 10:40:00,73.66,73.69,73.61,73.62,22700.0,57.8044,57.828,57.7652,57.773,22700.0
2011-05-25 10:50:00,73.62,73.65,73.58,73.59,3300.0,57.773,57.7966,57.7416,57.7495,3300.0
2011-05-25 11:00:00,73.6,73.72,73.6,73.65,5900.0,57.7573,57.8515,57.7573,57.7966,5900.0
2011-05-25 11:10:00,73.68,73.74,73.67,73.72,5200.0,57.8201,57.8672,57.8123,57.8515,5200.0
2011-05-25 11:20:00,73.75,73.78,73.7,73.71,5300.0,57.875,57.8986,57.8358,57.8436,5300.0
2011-05-25 11:30:00,73.7,73.81,73.7,73.8,13800.0,57.8358,57.9221,57.8358,57.9143,13800.0
2011-05-25 11:40:00,73.78,73.88,73.78,73.79,15100.0,57.8986,57.9771,57.8986,57.9064,15100.0
2011-05-25 11:50:00,73.8,73.8,73.77,73.78,12700.0,57.9143,57.9143,57.8907,57.8986,12700.0
2011-05-25 12:00:00,73.79,73.8,73.76,73.76,3500.0,57.9064,57.9143,57.8829,57.8829,3500.0
2011-05-25 12:10:00,73.78,73.81,73.73,73.73,10600.0,57.8986,57.9221,57.8593,57.8593,10600.0
2011-05-25 12:20:00,73.76,73.77,73.75,73.75,800.0,57.8829,57.8907,57.875,57.875,800.0
2011-05-25 12:30:00,73.76,73.8,73.75,73.77,4000.0,57.8829,57.9143,57.875,57.8907,4000.0
2011-05-25 12:40:00,73.77,73.78,73.71,73.71,4800.0,57.8907,57.8986,57.8436,57.8436,4800.0
2011-05-25 12:50:00,73.7,73.8,73.7,73.8,2400.0,57.8358,57.9143,57.8358,57.9143,2400.0
2011-05-25 13:00:00,73.79,73.81,73.78,73.81,3900.0,57.9064,57.9221,57.8986,57.9221,3900.0
2011-05-25 13:10:00,73.79,73.8,73.74,73.8,9900.0,57.9064,57.9143,57.8672,57.9143,9900.0
2011-05-25 13:20:00,73.77,73.77,73.66,73.66,6400.0,57.8907,57.8907,57.8044,57.8044,6400.0
2011-05-25 13:30:00,73.66,73.72,73.66,73.7,5200.0,57.8044,57.8515,57.8044,57.8358,5200.0
2011-05-25 13:40:00,73.69,73.76,73.66,73.74,8800.0,57.828,57.8829,57.8044,57.8672,8800.0
2011-05-25 13:50:00,73.69,73.73,73.69,73.7,4000.0,57.828,57.8593,57.828,57.8358,4000.0
2011-05-25 14:00:00,73.71,73.74,73.68,73.72,2400.0,57.8436,57.8672,57.8201,57.8515,2400.0
2011-05-25 14:10:00,73.72,73.79,73.72,73.78,2900.0,57.8515,57.9064,57.8515,57.8986,2900.0
2011-05-25 14:20:00,73.78,73.84,73.76,73.84,15500.0,57.8986,57.9457,57.8829,57.9457,15500.0
2011-05-25 14:30:00,73.83,73.84,73.76,73.77,8900.0,57.9378,57.9457,57.8829,57.8907,8900.0
2011-05-25 14:40:00,73.77,73.8,73.75,73.79,7200.0,57.8907,57.9143,57.875,57.9064,7200.0
2011-05-25 14:50:00,73.81,73.84,73.78,73.82,11000.0,57.9221,57.9457,57.8986,57.93,11000.0
2011-05-25 15:00:00,73.82,74.04,73.8,74.01,38400.0,57.93,58.1026,57.9143,58.0791,38400.0
2011-05-25 15:10:00,74.0,74.07,74.0,74.02,15500.0,58.0712,58.1262,58.0712,58.0869,15500.0
2011-05-25 15:20:00,74.04,74.04,73.99,74.02,11000.0,58.1026,58.1026,58.0634,58.0869,11000.0
2011-05-25 15:30:00,74.01,74.01,73.95,73.95,13500.0,58.0791,58.0791,58.032,58.032,13500.0
2011-05-25 15:40:00,73.97,74.0,73.86,73.87,33600.0,58.0477,58.0712,57.9614,57.9692,33600.0
2011-05-25 15:50:00,73.87,73.89,73.78,73.78,43100.0,57.9692,57.9849,57.8986,57.8986,43100.0
2011-05-26 09:30:00,73.57,73.8,73.56,73.79,8800.0,57.7338,57.9143,57.7259,57.9064,8800.0
2011-05-26 09:40:00,73.8,73.8,73.7,73.77,5200.0,57.9143,57.9143,57.8358,57.8907,5200.0
2011-05-26 09:50:00,73.79,73.8,73.52,73.52,28000.0,57.9064,57.9143,57.6945,57.6945,28000.0
2011-05-26 10:00:00,73.55,73.63,73.49,73.56,21100.0,57.7181,57.7809,57.671,57.7259,21100.0
2011-05-26 10:10:00,73.59,73.64,73.48,73.57,11700.0,57.7495,57.7887,57.6632,57.7338,11700.0
2011-05-26 10:20:00,73.53,73.7,73.53,73.65,9100.0,57.7024,57.8358,57.7024,57.7966,9100.0
2011-05-26 10:30:00,73.66,73.74,73.58,73.71,11900.0,57.8044,57.8672,57.7416,57.8436,11900.0
2011-05-26 10:40:00,73.7,73.71,73.6,73.64,20700.0,57.8358,57.8436,57.7573,57.7887,20700.0
2011-05-26 10:50:00,73.65,73.66,73.49,73.53,10300.0,57.7966,57.8044,57.671,57.7024,10300.0
2011-05-26 11:00:00,73.53,73.58,73.48,73.58,10000.0,57.7024,57.7416,57.6632,57.7416,10000.0
2011-05-26 11:10:00,73.57,73.68,73.55,73.67,8300.0,57.7338,57.8201,57.7181,57.8123,8300.0
2011-05-26 11:20:00,73.67,73.71,73.63,73.7,2100.0,57.8123,57.8436,57.7809,57.8358,2100.0
2011-05-26 11:30:00,73.72,73.75,73.62,73.63,13200.0,57.8515,57.875,57.773,57.7809,13200.0
2011-05-26 11:40:00,73.62,73.71,73.62,73.7,2600.0,57.773,57.8436,57.773,57.8358,2600.0
2011-05-26 11:50:00,73.69,73.76,73.69,73.73,8400.0,57.828,57.8829,57.828,57.8593,8400.0
2011-05-26 12:00:00,73.73,73.73,73.69,73.7,3000.0,57.8593,57.8593,57.828,57.8358,3000.0
2011-05-26 12:10:00,73.69,73.8,73.69,73.74,11000.0,57.828,57.9143,57.828,57.8672,11000.0
2011-05-26 12:20:00,73.79,73.82,73.76,73.82,3000.0,57.9064,57.93,57.8829,57.93,3000.0
2011-05-26 12:30:00,73.84,73.84,73.8,73.8,3800.0,57.9457,57.9457,57.9143,57.9143,3800.0
2011-05-26 12:40:00,73.83,73.98,73.83,73.98,27900.0,57.9378,58.0555,57.9378,58.0555,27900.0
2011-05-26 12:50:00,73.99,74.01,73.97,73.98,2700.0,58.0634,58.0791,58.0477,58.0555,2700.0
2011-05-26 13:00:00,73.99,74.04,73.98,73.99,7000.0,58.0634,58.1026,58.0555,58.0634,7000.0
2011-05-26 13:10:00,74.0,74.1,73.99,74.08,7800.0,58.0712,58.1497,58.0634,58.134,7800.0
2011-05-26 13:20:00,74.08,74.14,74.06,74.09,3700.0,58.134,58.1811,58.1183,58.1419,3700.0
2011-05-26 13:30:00,74.07,74.11,74.04,74.07,20200.0,58.1262,58.1575,58.1026,58.1262,20200.0
2011-05-26 13:40:00,74.04,74.08,74.03,74.03,2500.0,58.1026,58.134,58.0948,58.0948,2500.0
2011-05-26 13:50:00,74.03,74.11,74.02,74.02,17800.0,58.0948,58.1575,58.0869,58.0869,17800.0
2011-05-26 14:00:00,74.05,74.09,74.05,74.07,5700.0,58.1105,58.1419,58.1105,58.1262,5700.0
2011-05-26 14:10:00,74.07,74.13,74.07,74.1,11200.0,58.1262,58.1732,58.1262,58.1497,11200.0
2011-05-26 14:20:00,74.1,74.19,74.08,74.18,8900.0,58.1497,58.2203,58.134,58.2125,8900.0
2011-05-26 14:30:00,74.17,74.29,74.17,74.22,13800.0,58.2046,58.2988,58.2046,58.2439,13800.0
2011-05-26 14:40:00,74.22,74.24,74.19,74.24,20400.0,58.2439,58.2596,58.2203,58.2596,20400.0
2011-05-26 14:50:00,74.24,74.25,74.18,74.23,18400.0,58.2596,58.2674,58.2125,58.2517,18400.0
2011-05-26 15:00:00,74.23,74.23,74.16,74.16,2600.0,58.2517,58.2517,58.1968,58.1968,2600.0
2011-05-26 15:10:00,74.15,74.15,74.09,74.14,11600.0,58.1889,58.1889,58.1419,58.1811,11600.0
2011-05-26 15:20:00,74.14,74.23,74.12,74.23,7400.0,58.1811,58.2517,58.1654,58.2517,7400.0
2011-05-26 15:30:00,74.23,74.26,74.18,74.25,24800.0,58.2517,58.2753,58.2125,58.2674,24800.0
2011-05-26 15:40:00,74.26,74.26,74.11,74.11,9600.0,58.2753,58.2753,58.1575,58.1575,9600.0
2011-05-26 15:50:00,74.12,74.17,74.09,74.17,51200.0,58.1654,58.2046,58.1419,58.2046,51200.0
2011-05-27 09:30:00,74.36,74.48,74.36,74.45,17100.0,58.3537,58.4479,58.3537,58.4244,17100.0
2011-05-27 09:40:00,74.48,74.54,74.43,74.53,20200.0,58.4479,58.495,58.4087,58.4871,20200.0
2011-05-27 09:50:00,74.48,74.57,74.45,74.5,12200.0,58.4479,58.5185,58.4244,58.4636,12200.0
2011-05-27 10:00:00,74.51,74.51,74.32,74.35,19700.0,58.4714,58.4714,58.3223,58.3459,19700.0
2011-05-27 10:10:00,74.31,74.4,74.3,74.4,8100.0,58.3145,58.3851,58.3066,58.3851,8100.0
2011-05-27 10:20:00,74.41,74.47,74.37,74.47,13000.0,58.393,58.4401,58.3616,58.4401,13000.0
2011-05-27 10:30:00,74.45,74.46,74.41,74.41,4700.0,58.4244,58.4322,58.393,58.393,4700.0
2011-05-27 10:40:00,74.41,74.5,74.41,74.49,12600.0,58.393,58.4636,58.393,58.4557,12600.0
2011-05-27 10:50:00,74.51,74.57,74.48,74.56,6000.0,58.4714,58.5185,58.4479,58.5107,6000.0
2011-05-27 11:00:00,74.55,74.65,74.55,74.61,12800.0,58.5028,58.5813,58.5028,58.5499,12800.0
2011-05-27 11:10:00,74.62,74.62,74.59,74.62,9300.0,58.5578,58.5578,58.5342,58.5578,9300.0
2011-05-27 11:20:00,74.63,74.67,74.59,74.6,2200.0,58.5656,58.597,58.5342,58.5421,2200.0
2011-05-27 11:30:00,74.58,74.58,74.53,74.54,9400.0,58.5264,58.5264,58.4871,58.495,9400.0
2011-05-27 11:40:00,74.55,74.61,74.54,74.6,5300.0,58.5028,58.5499,58.495,58.5421,5300.0
2011-05-27 11:50:00,74.62,74.62,74.59,74.61,4400.0,58.5578,58.5578,58.5342,58.5499,4400.0
2011-05-27 12:00:00,74.62,74.62,74.5,74.53,51700.0,58.5578,58.5578,58.4636,58.4871,51700.0
2011-05-27 12:10:00,74.52,74.55,74.5,74.55,10200.0,58.4793,58.5028,58.4636,58.5028,10200.0
2011-05-27 12:20:00,74.55,74.57,74.53,74.54,27900.0,58.5028,58.5185,58.4871,58.495,27900.0
2011-05-27 12:30:00,74.55,74.59,74.55,74.56,21900.0,58.5028,58.5342,58.5028,58.5107,21900.0
2011-05-27 12:40:00,74.59,74.59,74.54,74.56,14100.0,58.5342,58.5342,58.495,58.5107,14100.0
2011-05-27 12:50:00,74.56,74.58,74.51,74.52,19300.0,58.5107,58.5264,58.4714,58.4793,19300.0
2011-05-27 13:00:00,74.51,74.54,74.5,74.54,3100.0,58.4714,58.495,58.4636,58.495,3100.0
2011-05-27 13:10:00,74.55,74.56,74.48,74.48,7700.0,58.5028,58.5107,58.4479,58.4479,7700.0
2011-05-27 13:20:00,74.49,74.5,74.48,74.49,1500.0,58.4557,58.4636,58.4479,58.4557,1500.0
2011-05-27 13:30:00,74.47,74.47,74.43,74.44,1500.0,58.4401,58.4401,58.4087,58.4165,1500.0
2011-05-27 13:40:00,74.45,74.47,74.45,74.47,1100.0,58.4244,58.4401,58.4244,58.4401,1100.0
2011-05-27 13:50:00,74.47,74.5,74.46,74.49,2900.0,58.4401,58.4636,58.4322,58.4557,2900.0
2011-05-27 14:00:00,74.49,74.51,74.46,74.46,4900.0,58.4557,58.4714,58.4322,58.4322,4900.0
2011-05-27 14:10:00,74.46,74.48,74.46,74.47,2800.0,58.4322,58.4479,58.4322,58.4401,2800.0
2011-05-27 14:20:00,74.48,74.49,74.46,74.48,2800.0,58.4479,58.4557,58.4322,58.4479,2800.0
2011-05-27 14:30:00,74.47,74.52,74.47,74.5,4400.0,58.4401,58.4793,58.4401,58.4636,4400.0
2011-05-27 14:40:00,74.51,74.51,74.38,74.38,4200.0,58.4714,58.4714,58.3694,58.3694,4200.0
2011-05-27 14:50:00,74.38,74.39,74.36,74.38,2900.0,58.3694,58.3773,58.3537,58.3694,2900.0
2011-05-27 15:00:00,74.37,74.39,74.33,74.39,6100.0,58.3616,58.3773,58.3302,58.3773,6100.0
2011-05-27 15:10:00,74.39,74.42,74.39,74.41,2400.0,58.3773,58.4008,58.3773,58.393,2400.0
2011-05-27 15:20:00,74.43,74.47,74.41,74.44,12800.0,58.4087,58.4401,58.393,58.4165,12800.0
2011-05-27 15:30:00,74.45,74.52,74.42,74.47,15600.0,58.4244,58.4793,58.4008,58.4401,15600.0
2011-05-27 15:40:00,74.47,74.49,74.44,74.48,21200.0,58.4401,58.4557,58.4165,58.4479,21200.0
2011-05-27 15:50:00,74.47,74.49,74.44,74.49,26000.0,58.4401,58.4557,58.4165,58.4557,26000.0
2011-05-31 09:30:00,75.17,75.24,75.15,75.15,27000.0,58.9894,59.0443,58.9737,58.9737,27000.0
2011-05-31 09:40:00,75.16,75.18,75.06,75.08,25700.0,58.9815,58.9972,58.9031,58.9187,25700.0
2011-05-31 09:50:00,75.09,75.14,74.97,74.97,32300.0,58.9266,58.9658,58.8324,58.8324,32300.0
2011-05-31 10:00:00,74.97,75.01,74.9,74.94,61600.0,58.8324,58.8638,58.7775,58.8089,61600.0
2011-05-31 10:10:00,74.95,75.0,74.88,74.91,49500.0,58.8167,58.856,58.7618,58.7853,49500.0
2011-05-31 10:20:00,74.91,74.91,74.8,74.88,9900.0,58.7853,58.7853,58.699,58.7618,9900.0
2011-05-31 10:30:00,74.88,74.88,74.78,74.78,6400.0,58.7618,58.7618,58.6833,58.6833,6400.0
2011-05-31 10:40:00,74.8,74.89,74.8,74.86,4900.0,58.699,58.7696,58.699,58.7461,4900.0
2011-05-31 10:50:00,74.84,74.85,74.78,74.82,8800.0,58.7304,58.7383,58.6833,58.7147,8800.0
2011-05-31 11:00:00,74.8,74.88,74.79,74.84,14300.0,58.699,58.7618,58.6912,58.7304,14300.0
2011-05-31 11:10:00,74.83,74.87,74.82,74.85,12900.0,58.7226,58.754,58.7147,58.7383,12900.0
2011-05-31 11:20:00,74.84,74.86,74.8,74.85,6400.0,58.7304,58.7461,58.699,58.7383,6400.0
2011-05-31 11:30:00,74.84,74.92,74.84,74.86,11600.0,58.7304,58.7932,58.7304,58.7461,11600.0
2011-05-31 11:40:00,74.86,74.88,74.84,74.86,22400.0,58.7461,58.7618,58.7304,58.7461,22400.0
2011-05-31 11:50:00,74.85,74.85,74.73,74.76,39000.0,58.7383,58.7383,58.6441,58.6676,39000.0
2011-05-31 12:00:00,74.77,74.81,74.7,74.81,161700.0,58.6755,58.7069,58.6205,58.7069,161700.0
2011-05-31 12:10:00,74.81,74.81,74.71,74.73,48700.0,58.7069,58.7069,58.6284,58.6441,48700.0
2011-05-31 12:20:00,74.74,74.79,74.7,74.76,41100.0,58.6519,58.6912,58.6205,58.6676,41100.0
2011-05-31 12:30:00,74.75,74.75,74.65,74.68,238200.0,58.6598,58.6598,58.5813,58.6049,238200.0
2011-05-31 12:40:00,74.69,74.74,74.68,74.72,4900.0,58.6127,58.6519,58.6049,58.6362,4900.0
2011-05-31 12:50:00,74.7,74.78,74.7,74.74,6900.0,58.6205,58.6833,58.6205,58.6519,6900.0
2011-05-31 13:00:00,74.74,74.8,74.74,74.8,4900.0,58.6519,58.699,58.6519,58.699,4900.0
2011-05-31 13:10:00,74.81,74.85,74.81,74.85,3700.0,58.7069,58.7383,58.7069,58.7383,3700.0
2011-05-31 13:20:00,74.87,74.88,74.83,74.83,7300.0,58.754,58.7618,58.7226,58.7226,7300.0
2011-05-31 13:30:00,74.84,74.89,74.83,74.85,9900.0,58.7304,58.7696,58.7226,58.7383,9900.0
2011-05-31 13:40:00,74.85,74.93,74.84,74.9,8000.0,58.7383,58.801,58.7304,58.7775,8000.0
2011-05-31 13:50:00,74.89,74.95,74.89,74.94,7900.0,58.7696,58.8167,58.7696,58.8089,7900.0
2011-05-31 14:00:00,74.93,74.95,74.91,74.95,11100.0,58.801,58.8167,58.7853,58.8167,11100.0
2011-05-31 14:10:00,74.96,74.96,74.93,74.93,5200.0,58.8246,58.8246,58.801,58.801,5200.0
2011-05-31 14:20:00,74.94,74.95,74.9,74.91,10800.0,58.8089,58.8167,58.7775,58.7853,10800.0
2011-05-31 14:30:00,74.9,74.9,74.87,74.88,7300.0,58.7775,58.7775,58.754,58.7618,7300.0
2011-05-31 14:40:00,74.9,74.95,74.89,74.89,14000.0,58.7775,58.8167,58.7696,58.7696,14000.0
2011-05-31 14:50:00,74.88,74.93,74.88,74.92,6400.0,58.7618,58.801,58.7618,58.7932,6400.0
2011-05-31 15:00:00,74.91,74.92,74.87,74.87,10200.0,58.7853,58.7932,58.754,58.754,10200.0
2011-05-31 15:10:00,74.87,74.9,74.86,74.89,7000.0,58.754,58.7775,58.7461,58.7696,7000.0
2011-05-31 15:20:00,74.92,74.99,74.91,74.97,17900.0,58.7932,58.8481,58.7853,58.8324,17900.0
2011-05-31 15:30:00,74.97,74.97,74.91,74.95,42400.0,58.8324,58.8324,58.7853,58.8167,42400.0
2011-05-31 15:40:00,74.94,75.12,74.94,75.09,27300.0,58.8089,58.9501,58.8089,58.9266,27300.0
2011-05-31 15:50:00,75.12,75.23,75.09,75.23,131800.0,58.9501,59.0365,58.9266,59.0365,131800.0
2011-06-01 09:30:00,75.06,75.07,75.01,75.01,30200.0,58.9031,58.9109,58.8638,58.8638,30200.0
2011-06-01 09:40:00,75.02,75.09,74.96,74.96,221400.0,58.8717,58.9266,58.8246,58.8246,221400.0
2011-06-01 09:50:00,74.96,74.99,74.9,74.9,22700.0,58.8246,58.8481,58.7775,58.7775,22700.0
2011-06-01 10:00:00,74.88,74.89,74.69,74.72,38900.0,58.7618,58.7696,58.6127,58.6362,38900.0
2011-06-01 10:10:00,74.71,74.71,74.58,74.62,15500.0,58.6284,58.6284,58.5264,58.5578,15500.0
2011-06-01 10:20:00,74.68,74.72,74.6,74.6,6700.0,58.6049,58.6362,58.5421,58.5421,6700.0
2011-06-01 10:30:00,74.62,74.63,74.56,74.56,6000.0,58.5578,58.5656,58.5107,58.5107,6000.0
2011-06-01 10:40:00,74.54,74.59,74.42,74.43,13300.0,58.495,58.5342,58.4008,58.4087,13300.0
2011-06-01 10:50:00,74.43,74.48,74.34,74.48,13300.0,58.4087,58.4479,58.338,58.4479,13300.0
2011-06-01 11:00:00,74.48,74.52,74.47,74.52,12400.0,58.4479,58.4793,58.4401,58.4793,12400.0
2011-06-01 11:10:00,74.55,74.55,74.47,74.47,16900.0,58.5028,58.5028,58.4401,58.4401,16900.0
2011-06-01 11:20:00,74.47,74.57,74.47,74.57,12200.0,58.4401,58.5185,58.4401,58.5185,12200.0
2011-06-01 11:30:00,74.58,74.59,74.44,74.45,14000.0,58.5264,58.5342,58.4165,58.4244,14000.0
2011-06-01 11:40:00,74.46,74.51,74.41,74.45,6900.0,58.4322,58.4714,58.393,58.4244,6900.0
2011-06-01 11:50:00,74.47,74.47,74.42,74.44,5500.0,58.4401,58.4401,58.4008,58.4165,5500.0
2011-06-01 12:00:00,74.43,74.46,74.25,74.25,44800.0,58.4087,58.4322,58.2674,58.2674,44800.0
2011-06-01 12:10:00,74.25,74.25,74.15,74.17,7200.0,58.2674,58.2674,58.1889,58.2046,7200.0
2011-06-01 12:20:00,74.12,74.23,74.12,74.2,11600.0,58.1654,58.2517,58.1654,58.2282,11600.0
2011-06-01 12:30:00,74.22,74.29,74.22,74.28,12600.0,58.2439,58.2988,58.2439,58.291,12600.0
2011-06-01 12:40:00,74.29,74.29,74.22,74.27,12200.0,58.2988,58.2988,58.2439,58.2831,12200.0
2011-06-01 12:50:00,74.26,74.27,74.17,74.18,19000.0,58.2753,58.2831,58.2046,58.2125,19000.0
2011-06-01 13:00:00,74.19,74.26,74.17,74.17,8400.0,58.2203,58.2753,58.2046,58.2046,8400.0
2011-06-01 13:10:00,74.15,74.15,74.05,74.13,30600.0,58.1889,58.1889,58.1105,58.1732,30600.0
2011-06-01 13:20:00,74.11,74.13,73.93,74.0,27600.0,58.1575,58.1732,58.0163,58.0712,27600.0
2011-06-01 13:30:00,73.98,74.07,73.94,74.07,4000.0,58.0555,58.1262,58.0241,58.1262,4000.0
2011-06-01 13:40:00,74.07,74.1,74.06,74.08,4400.0,58.1262,58.1497,58.1183,58.134,4400.0
2011-06-01 13:50:00,74.08,74.1,74.02,74.1,12000.0,58.134,58.1497,58.0869,58.1497,12000.0
2011-06-01 14:00:00,74.07,74.09,74.04,74.04,7300.0,58.1262,58.1419,58.1026,58.1026,7300.0
2011-06-01 14:10:00,74.05,74.05,73.94,74.02,19700.0,58.1105,58.1105,58.0241,58.0869,19700.0
2011-06-01 14:20:00,74.03,74.05,73.95,73.95,2100.0,58.0948,58.1105,58.032,58.032,2100.0
2011-06-01 14:30:00,73.94,73.94,73.83,73.87,31600.0,58.0241,58.0241,57.9378,57.9692,31600.0
2011-06-01 14:40:00,73.85,73.9,73.79,73.87,18800.0,57.9535,57.9927,57.9064,57.9692,18800.0
2011-06-01 14:50:00,73.86,73.95,73.84,73.94,14000.0,57.9614,58.032,57.9457,58.0241,14000.0
2011-06-01 15:00:00,73.92,73.97,73.86,73.92,14300.0,58.0084,58.0477,57.9614,58.0084,14300.0
2011-06-01 15:10:00,73.91,73.93,73.78,73.82,10000.0,58.0006,58.0163,57.8986,57.93,10000.0
2011-06-01 15:20:00,73.8,73.81,73.7,73.77,9300.0,57.9143,57.9221,57.8358,57.8907,9300.0
2011-06-01 15:30:00,73.79,73.8,73.75,73.78,22800.0,57.9064,57.9143,57.875,57.8986,22800.0
2011-06-01 15:40:00,73.77,73.77,73.53,73.54,21000.0,57.8907,57.8907,57.7024,57.7102,21000.0
2011-06-01 15:50:00,73.55,73.62,73.51,73.54,36500.0,57.7181,57.773,57.6867,57.7102,36500.0
2011-06-02 09:30:00,73.61,73.78,73.58,73.64,41700.0,57.7652,57.8986,57.7416,57.7887,41700.0
2011-06-02 09:40:00,73.63,73.63,73.32,73.35,56500.0,57.7809,57.7809,57.5376,57.5611,56500.0
2011-06-02 09:50:00,73.44,73.61,73.44,73.61,22800.0,57.6318,57.7652,57.6318,57.7652,22800.0
2011-06-02 10:00:00,73.66,73.72,73.57,73.67,19600.0,57.8044,57.8515,57.7338,57.8123,19600.0
2011-06-02 10:10:00,73.69,73.76,73.59,73.63,9200.0,57.828,57.8829,57.7495,57.7809,9200.0
2011-06-02 10:20:00,73.57,73.63,73.53,73.63,10800.0,57.7338,57.7809,57.7024,57.7809,10800.0
2011-06-02 10:30:00,73.63,73.73,73.6,73.72,30800.0,57.7809,57.8593,57.7573,57.8515,30800.0
2011-06-02 10:40:00,73.72,73.78,73.67,73.69,25100.0,57.8515,57.8986,57.8123,57.828,25100.0
2011-06-02 10:50:00,73.68,73.7,73.59,73.61,4800.0,57.8201,57.8358,57.7495,57.7652,4800.0
2011-06-02 11:00:00,73.6,73.65,73.5,73.52,7900.0,57.7573,57.7966,57.6789,57.6945,7900.0
2011-06-02 11:10:00,73.52,73.53,73.43,73.48,7600.0,57.6945,57.7024,57.6239,57.6632,7600.0
2011-06-02 11:20:00,73.46,73.49,73.31,73.31,16600.0,57.6475,57.671,57.5297,57.5297,16600.0
2011-06-02 11:30:00,73.32,73.33,73.18,73.18,34700.0,57.5376,57.5454,57.4277,57.4277,34700.0
2011-06-02 11:40:00,73.16,73.23,73.1,73.14,13000.0,57.412,57.467,57.365,57.3963,13000.0
2011-06-02 11:50:00,73.17,73.25,73.13,73.24,37100.0,57.4199,57.4827,57.3885,57.4748,37100.0
2011-06-02 12:00:00,73.25,73.25,73.17,73.17,700.0,57.4827,57.4827,57.4199,57.4199,700.0
2011-06-02 12:10:00,73.18,73.3,73.15,73.28,10100.0,57.4277,57.5219,57.4042,57.5062,10100.0
2011-06-02 12:20:00,73.27,73.34,73.25,73.28,6200.0,57.4984,57.5533,57.4827,57.5062,6200.0
2011-06-02 12:30:00,73.28,73.28,73.2,73.23,5800.0,57.5062,57.5062,57.4434,57.467,5800.0
2011-06-02 12:40:00,73.2,73.37,73.2,73.37,22400.0,57.4434,57.5768,57.4434,57.5768,22400.0
2011-06-02 12:50:00,73.41,73.48,73.41,73.42,9000.0,57.6082,57.6632,57.6082,57.6161,9000.0
2011-06-02 13:00:00,73.46,73.56,73.46,73.48,9600.0,57.6475,57.7259,57.6475,57.6632,9600.0
2011-06-02 13:10:00,73.49,73.49,73.41,73.49,24800.0,57.671,57.671,57.6082,57.671,24800.0
2011-06-02 13:20:00,73.48,73.55,73.44,73.52,14900.0,57.6632,57.7181,57.6318,57.6945,14900.0
2011-06-02 13:30:00,73.52,73.52,73.37,73.39,20000.0,57.6945,57.6945,57.5768,57.5925,20000.0
2011-06-02 13:40:00,73.4,73.47,73.39,73.45,7800.0,57.6004,57.6553,57.5925,57.6396,7800.0
2011-06-02 13:50:00,73.43,73.61,73.41,73.6,30700.0,57.6239,57.7652,57.6082,57.7573,30700.0
2011-06-02 14:00:00,73.59,73.65,73.56,73.57,13200.0,57.7495,57.7966,57.7259,57.7338,13200.0
2011-06-02 14:10:00,73.58,73.71,73.46,73.5,36600.0,57.7416,57.8436,57.6475,57.6789,36600.0
2011-06-02 14:20:00,73.44,73.52,73.41,73.49,50700.0,57.6318,57.6945,57.6082,57.671,50700.0
2011-06-02 14:30:00,73.48,73.62,73.47,73.57,8800.0,57.6632,57.773,57.6553,57.7338,8800.0
2011-06-02 14:40:00,73.59,73.64,73.55,73.62,8700.0,57.7495,57.7887,57.7181,57.773,8700.0
2011-06-02 14:50:00,73.65,73.69,73.62,73.69,12500.0,57.7966,57.828,57.773,57.828,12500.0
2011-06-02 15:00:00,73.69,73.71,73.62,73.63,9600.0,57.828,57.8436,57.773,57.7809,9600.0
2011-06-02 15:10:00,73.62,73.66,73.58,73.58,2300.0,57.773,57.8044,57.7416,57.7416,2300.0
2011-06-02 15:20:00,73.58,73.63,73.58,73.6,5300.0,57.7416,57.7809,57.7416,57.7573,5300.0
2011-06-02 15:30:00,73.61,73.63,73.53,73.53,7700.0,57.7652,57.7809,57.7024,57.7024,7700.0
2011-06-02 15:40:00,73.56,73.6,73.52,73.53,4900.0,57.7259,57.7573,57.6945,57.7024,4900.0
2011-06-02 15:50:00,73.51,73.51,73.42,73.49,8100.0,57.6867,57.6867,57.6161,57.671,8100.0
2011-06-03 09:30:00,72.61,72.74,72.57,72.72,71300.0,56.9804,57.0824,56.949,57.0667,71300.0
2011-06-03 09:40:00,72.72,72.83,72.71,72.78,28200.0,57.0667,57.1531,57.0589,57.1138,28200.0
2011-06-03 09:50:00,72.8,72.87,72.73,72.82,32700.0,57.1295,57.1845,57.0746,57.1452,32700.0
2011-06-03 10:00:00,72.87,72.99,72.85,72.93,37000.0,57.1845,57.2786,57.1688,57.2315,37000.0
2011-06-03 10:10:00,72.92,73.02,72.86,72.86,18500.0,57.2237,57.3022,57.1766,57.1766,18500.0
2011-06-03 10:20:00,72.87,73.05,72.82,73.02,30200.0,57.1845,57.3257,57.1452,57.3022,30200.0
2011-06-03 10:30:00,73.04,73.17,73.03,73.1,20400.0,57.3179,57.4199,57.31,57.365,20400.0
2011-06-03 10:40:00,73.1,73.25,73.1,73.16,22300.0,57.365,57.4827,57.365,57.412,22300.0
2011-06-03 10:50:00,73.14,73.18,73.04,73.11,29400.0,57.3963,57.4277,57.3179,57.3728,29400.0
2011-06-03 11:00:00,73.1,73.17,73.01,73.02,21600.0,57.365,57.4199,57.2943,57.3022,21600.0
2011-06-03 11:10:00,73.06,73.06,72.92,72.97,11400.0,57.3336,57.3336,57.2237,57.2629,11400.0
2011-06-03 11:20:00,72.96,73.06,72.92,72.94,8900.0,57.2551,57.3336,57.2237,57.2394,8900.0
2011-06-03 11:30:00,72.97,73.03,72.88,72.88,10000.0,57.2629,57.31,57.1923,57.1923,10000.0
2011-06-03 11:40:00,72.87,73.03,72.87,73.02,164300.0,57.1845,57.31,57.1845,57.3022,164300.0
2011-06-03 11:50:00,73.02,73.08,73.0,73.06,35900.0,57.3022,57.3493,57.2865,57.3336,35900.0
2011-06-03 12:00:00,73.1,73.13,73.02,73.06,10500.0,57.365,57.3885,57.3022,57.3336,10500.0
2011-06-03 12:10:00,73.05,73.13,73.05,73.13,20800.0,57.3257,57.3885,57.3257,57.3885,20800.0
2011-06-03 12:20:00,73.13,73.19,73.13,73.15,25900.0,57.3885,57.4356,57.3885,57.4042,25900.0
2011-06-03 12:30:00,73.15,73.21,73.14,73.21,8300.0,57.4042,57.4513,57.3963,57.4513,8300.0
2011-06-03 12:40:00,73.2,73.3,73.2,73.3,10600.0,57.4434,57.5219,57.4434,57.5219,10600.0
2011-06-03 12:50:00,73.28,73.29,73.2,73.2,3600.0,57.5062,57.5141,57.4434,57.4434,3600.0
2011-06-03 13:00:00,73.2,73.23,73.18,73.22,4500.0,57.4434,57.467,57.4277,57.4591,4500.0
2011-06-03 13:10:00,73.2,73.2,73.16,73.18,16900.0,57.4434,57.4434,57.412,57.4277,16900.0
2011-06-03 13:20:00,73.19,73.19,73.1,73.11,12100.0,57.4356,57.4356,57.365,57.3728,12100.0
2011-06-03 13:30:00,73.11,73.13,73.06,73.13,15100.0,57.3728,57.3885,57.3336,57.3885,15100.0
2011-06-03 13:40:00,73.14,73.19,73.14,73.19,8200.0,57.3963,57.4356,57.3963,57.4356,8200.0
2011-06-03 13:50:00,73.18,73.19,73.04,73.04,63800.0,57.4277,57.4356,57.3179,57.3179,63800.0
2011-06-03 14:00:00,73.05,73.05,72.98,73.0,7000.0,57.3257,57.3257,57.2708,57.2865,7000.0
2011-06-03 14:10:00,73.0,73.04,72.97,73.04,4100.0,57.2865,57.3179,57.2629,57.3179,4100.0
2011-06-03 14:20:00,73.02,73.04,72.99,72.99,4700.0,57.3022,57.3179,57.2786,57.2786,4700.0
2011-06-03 14:30:00,72.99,72.99,72.89,72.92,10500.0,57.2786,57.2786,57.2002,57.2237,10500.0
2011-06-03 14:40:00,72.92,72.99,72.89,72.96,5400.0,57.2237,57.2786,57.2002,57.2551,5400.0
2011-06-03 14:50:00,72.98,72.98,72.85,72.85,6300.0,57.2708,57.2708,57.1688,57.1688,6300.0
2011-06-03 15:00:00,72.83,72.84,72.73,72.73,10000.0,57.1531,57.1609,57.0746,57.0746,10000.0
2011-06-03 15:10:00,72.75,72.76,72.68,72.7,41300.0,57.0903,57.0981,57.0354,57.0511,41300.0
2011-06-03 15:20:00,72.66,72.76,72.66,72.75,9500.0,57.0197,57.0981,57.0197,57.0903,9500.0
2011-06-03 15:30:00,72.79,72.89,72.78,72.89,7500.0,57.1217,57.2002,57.1138,57.2002,7500.0
2011-06-03 15:40:00,72.9,72.95,72.82,72.82,31700.0,57.208,57.2472,57.1452,57.1452,31700.0
2011-06-03 15:50:00,72.82,72.82,72.69,72.74,63200.0,57.1452,57.1452,57.0432,57.0824,63200.0
2011-06-06 09:30:00,72.58,72.71,72.55,72.67,62900.0,56.9569,57.0589,56.9333,57.0275,62900.0
2011-06-06 09:40:00,72.68,72.69,72.52,72.54,17600.0,57.0354,57.0432,56.9098,56.9255,17600.0
2011-06-06 09:50:00,72.54,72.54,72.44,72.45,8800.0,56.9255,56.9255,56.847,56.8549,8800.0
2011-06-06 10:00:00,72.48,72.49,72.29,72.29,20800.0,56.8784,56.8863,56.7293,56.7293,20800.0
2011-06-06 10:10:00,72.3,72.36,72.24,72.28,10300.0,56.7372,56.7842,56.6901,56.7215,10300.0
2011-06-06 10:20:00,72.23,72.42,72.22,72.41,16600.0,56.6822,56.8313,56.6744,56.8235,16600.0
2011-06-06 10:30:00,72.41,72.44,72.36,72.36,7600.0,56.8235,56.847,56.7842,56.7842,7600.0
2011-06-06 10:40:00,72.35,72.37,72.24,72.28,10100.0,56.7764,56.7921,56.6901,56.7215,10100.0
2011-06-06 10:50:00,72.3,72.36,72.27,72.3,4000.0,56.7372,56.7842,56.7136,56.7372,4000.0
2011-06-06 11:00:00,72.29,72.4,72.27,72.39,3200.0,56.7293,56.8156,56.7136,56.8078,3200.0
2011-06-06 11:10:00,72.41,72.47,72.41,72.43,6700.0,56.8235,56.8706,56.8235,56.8392,6700.0
2011-06-06 11:20:00,72.43,72.5,72.42,72.49,3900.0,56.8392,56.8941,56.8313,56.8863,3900.0
2011-06-06 11:30:00,72.5,72.56,72.48,72.51,4600.0,56.8941,56.9412,56.8784,56.902,4600.0
2011-06-06 11:40:00,72.52,72.52,72.45,72.49,3700.0,56.9098,56.9098,56.8549,56.8863,3700.0
2011-06-06 11:50:00,72.47,72.54,72.46,72.53,4200.0,56.8706,56.9255,56.8627,56.9176,4200.0
2011-06-06 12:00:00,72.5,72.54,72.45,72.54,10100.0,56.8941,56.9255,56.8549,56.9255,10100.0
2011-06-06 12:10:00,72.53,72.53,72.47,72.48,4100.0,56.9176,56.9176,56.8706,56.8784,4100.0
2011-06-06 12:20:00,72.47,72.54,72.47,72.51,28400.0,56.8706,56.9255,56.8706,56.902,28400.0
2011-06-06 12:30:00,72.5,72.5,72.43,72.45,19300.0,56.8941,56.8941,56.8392,56.8549,19300.0
2011-06-06 12:40:00,72.45,72.45,72.38,72.38,4500.0,56.8549,56.8549,56.7999,56.7999,4500.0
2011-06-06 12:50:00,72.39,72.43,72.38,72.42,14200.0,56.8078,56.8392,56.7999,56.8313,14200.0
2011-06-06 13:00:00,72.41,72.43,72.36,72.4,12500.0,56.8235,56.8392,56.7842,56.8156,12500.0
2011-06-06 13:10:00,72.4,72.49,72.4,72.44,10500.0,56.8156,56.8863,56.8156,56.847,10500.0
2011-06-06 13:20:00,72.44,72.44,72.36,72.39,4100.0,56.847,56.847,56.7842,56.8078,4100.0
2011-06-06 13:30:00,72.38,72.38,72.28,72.31,6000.0,56.7999,56.7999,56.7215,56.745,6000.0
2011-06-06 13:40:00,72.29,72.31,72.14,72.24,11800.0,56.7293,56.745,56.6116,56.6901,11800.0
2011-06-06 13:50:00,72.22,72.26,72.2,72.22,12200.0,56.6744,56.7058,56.6587,56.6744,12200.0
2011-06-06 14:00:00,72.22,72.29,72.18,72.29,10100.0,56.6744,56.7293,56.643,56.7293,10100.0
2011-06-06 14:10:00,72.29,72.31,72.24,72.24,6000.0,56.7293,56.745,56.6901,56.6901,6000.0
2011-06-06 14:20:00,72.25,72.32,72.22,72.23,9700.0,56.6979,56.7528,56.6744,56.6822,9700.0
2011-06-06 14:30:00,72.22,72.26,72.18,72.2,5400.0,56.6744,56.7058,56.643,56.6587,5400.0
2011-06-06 14:40:00,72.2,72.23,72.14,72.16,11900.0,56.6587,56.6822,56.6116,56.6273,11900.0
2011-06-06 14:50:00,72.18,72.18,72.03,72.08,24300.0,56.643,56.643,56.5253,56.5645,24300.0
2011-06-06 15:00:00,72.08,72.13,71.99,71.99,12500.0,56.5645,56.6037,56.4939,56.4939,12500.0
2011-06-06 15:10:00,71.96,71.96,71.86,71.96,23000.0,56.4703,56.4703,56.3919,56.4703,23000.0
2011-06-06 15:20:00,71.93,71.96,71.89,71.94,20100.0,56.4468,56.4703,56.4154,56.4546,20100.0
2011-06-06 15:30:00,71.93,72.09,71.93,72.04,28400.0,56.4468,56.5724,56.4468,56.5331,28400.0
2011-06-06 15:40:00,72.04,72.14,72.01,72.02,74700.0,56.5331,56.6116,56.5096,56.5174,74700.0
2011-06-06 15:50:00,72.0,72.01,71.91,71.93,40100.0,56.5017,56.5096,56.4311,56.4468,40100.0
2011-06-07 09:30:00,72.3,72.31,72.19,72.28,25600.0,56.7372,56.745,56.6508,56.7215,25600.0
2011-06-07 09:40:00,72.28,72.28,72.16,72.18,11400.0,56.7215,56.7215,56.6273,56.643,11400.0
2011-06-07 09:50:00,72.12,72.18,72.12,72.18,3200.0,56.5959,56.643,56.5959,56.643,3200.0
2011-06-07 10:00:00,72.23,72.34,72.23,72.34,13700.0,56.6822,56.7685,56.6822,56.7685,13700.0
2011-06-07 10:10:00,72.33,72.42,72.32,72.4,15800.0,56.7607,56.8313,56.7528,56.8156,15800.0
2011-06-07 10:20:00,72.38,72.41,72.31,72.33,13300.0,56.7999,56.8235,56.745,56.7607,13300.0
2011-06-07 10:30:00,72.35,72.45,72.28,72.45,13500.0,56.7764,56.8549,56.7215,56.8549,13500.0
2011-06-07 10:40:00,72.44,72.45,72.39,72.43,8600.0,56.847,56.8549,56.8078,56.8392,8600.0
2011-06-07 10:50:00,72.44,72.47,72.41,72.44,5000.0,56.847,56.8706,56.8235,56.847,5000.0
2011-06-07 11:00:00,72.44,72.44,72.33,72.39,6200.0,56.847,56.847,56.7607,56.8078,6200.0
2011-06-07 11:10:00,72.38,72.38,72.3,72.35,3500.0,56.7999,56.7999,56.7372,56.7764,3500.0
2011-06-07 11:20:00,72.36,72.39,72.27,72.27,5600.0,56.7842,56.8078,56.7136,56.7136,5600.0
2011-06-07 11:30:00,72.26,72.27,72.18,72.22,9400.0,56.7058,56.7136,56.643,56.6744,9400.0
2011-06-07 11:40:00,72.22,72.26,72.22,72.23,7700.0,56.6744,56.7058,56.6744,56.6822,7700.0
2011-06-07 11:50:00,72.29,72.29,72.2,72.29,27400.0,56.7293,56.7293,56.6587,56.7293,27400.0
2011-06-07 12:00:00,72.29,72.31,72.26,72.31,1700.0,56.7293,56.745,56.7058,56.745,1700.0
2011-06-07 12:10:00,72.32,72.32,72.22,72.27,6600.0,56.7528,56.7528,56.6744,56.7136,6600.0
2011-06-07 12:20:00,72.28,72.33,72.28,72.29,1200.0,56.7215,56.7607,56.7215,56.7293,1200.0
2011-06-07 12:30:00,72.3,72.32,72.27,72.29,6100.0,56.7372,56.7528,56.7136,56.7293,6100.0
2011-06-07 12:40:00,72.28,72.29,72.21,72.24,8400.0,56.7215,56.7293,56.6665,56.6901,8400.0
2011-06-07 12:50:00,72.26,72.36,72.26,72.33,3600.0,56.7058,56.7842,56.7058,56.7607,3600.0
2011-06-07 13:00:00,72.33,72.39,72.3,72.38,3000.0,56.7607,56.8078,56.7372,56.7999,3000.0
2011-06-07 13:10:00,72.37,72.42,72.35,72.37,5300.0,56.7921,56.8313,56.7764,56.7921,5300.0
2011-06-07 13:20:00,72.35,72.35,72.31,72.31,17100.0,56.7764,56.7764,56.745,56.745,17100.0
2011-06-07 13:30:00,72.34,72.41,72.34,72.38,6500.0,56.7685,56.8235,56.7685,56.7999,6500.0
2011-06-07 13:40:00,72.37,72.38,72.31,72.31,1600.0,56.7921,56.7999,56.745,56.745,1600.0
2011-06-07 13:50:00,72.32,72.37,72.31,72.34,2900.0,56.7528,56.7921,56.745,56.7685,2900.0
2011-06-07 14:00:00,72.36,72.48,72.34,72.46,14600.0,56.7842,56.8784,56.7685,56.8627,14600.0
2011-06-07 14:10:00,72.46,72.51,72.43,72.51,7000.0,56.8627,56.902,56.8392,56.902,7000.0
2011-06-07 14:20:00,72.48,72.5,72.44,72.5,5000.0,56.8784,56.8941,56.847,56.8941,5000.0
2011-06-07 14:30:00,72.49,72.49,72.36,72.4,15600.0,56.8863,56.8863,56.7842,56.8156,15600.0
2011-06-07 14:40:00,72.41,72.45,72.37,72.42,3300.0,56.8235,56.8549,56.7921,56.8313,3300.0
2011-06-07 14:50:00,72.4,72.4,72.32,72.38,14900.0,56.8156,56.8156,56.7528,56.7999,14900.0
2011-06-07 15:00:00,72.36,72.4,72.3,72.3,8900.0,56.7842,56.8156,56.7372,56.7372,8900.0
2011-06-07 15:10:00,72.31,72.38,72.3,72.32,20700.0,56.745,56.7999,56.7372,56.7528,20700.0
2011-06-07 15:20:00,72.3,72.3,72.2,72.25,10500.0,56.7372,56.7372,56.6587,56.6979,10500.0
2011-06-07 15:30:00,72.23,72.25,72.18,72.21,19500.0,56.6822,56.6979,56.643,56.6665,19500.0
2011-06-07 15:40:00,72.19,72.2,72.01,72.03,36300.0,56.6508,56.6587,56.5096,56.5253,36300.0
2011-06-07 15:50:00,72.03,72.07,71.89,71.93,467000.0,56.5253,56.5567,56.4154,56.4468,467000.0
2011-06-08 09:30:00,71.84,71.91,71.81,71.91,81100.0,56.3762,56.4311,56.3526,56.4311,81100.0
2011-06-08 09:40:00,71.93,71.96,71.77,71.78,20200.0,56.4468,56.4703,56.3212,56.3291,20200.0
2011-06-08 09:50:00,71.77,71.8,71.62,71.63,10600.0,56.3212,56.3448,56.2035,56.2114,10600.0
2011-06-08 10:00:00,71.65,71.81,71.65,71.81,20200.0,56.2271,56.3526,56.2271,56.3526,20200.0
2011-06-08 10:10:00,71.81,71.89,71.78,71.81,22800.0,56.3526,56.4154,56.3291,56.3526,22800.0
2011-06-08 10:20:00,71.84,71.85,71.77,71.82,6400.0,56.3762,56.384,56.3212,56.3605,6400.0
2011-06-08 10:30:00,71.82,71.82,71.7,71.76,14100.0,56.3605,56.3605,56.2663,56.3134,14100.0
2011-06-08 10:40:00,71.73,71.96,71.73,71.95,110700.0,56.2898,56.4703,56.2898,56.4625,110700.0
2011-06-08 10:50:00,71.93,71.93,71.82,71.86,15000.0,56.4468,56.4468,56.3605,56.3919,15000.0
2011-06-08 11:00:00,71.87,72.01,71.87,71.97,30400.0,56.3997,56.5096,56.3997,56.4782,30400.0
2011-06-08 11:10:00,71.93,71.93,71.77,71.79,16800.0,56.4468,56.4468,56.3212,56.3369,16800.0
2011-06-08 11:20:00,71.79,71.81,71.7,71.72,7500.0,56.3369,56.3526,56.2663,56.282,7500.0
2011-06-08 11:30:00,71.73,71.84,71.72,71.8,24400.0,56.2898,56.3762,56.282,56.3448,24400.0
2011-06-08 11:40:00,71.78,71.82,71.72,71.75,65300.0,56.3291,56.3605,56.282,56.3055,65300.0
2011-06-08 11:50:00,71.75,71.92,71.75,71.92,9800.0,56.3055,56.439,56.3055,56.439,9800.0
2011-06-08 12:00:00,71.93,71.94,71.9,71.93,11400.0,56.4468,56.4546,56.4233,56.4468,11400.0
2011-06-08 12:10:00,71.94,71.98,71.87,71.9,11200.0,56.4546,56.486,56.3997,56.4233,11200.0
2011-06-08 12:20:00,71.89,71.91,71.74,71.79,17300.0,56.4154,56.4311,56.2977,56.3369,17300.0
2011-06-08 12:30:00,71.79,71.81,71.74,71.79,16900.0,56.3369,56.3526,56.2977,56.3369,16900.0
2011-06-08 12:40:00,71.8,71.86,71.79,71.8,12000.0,56.3448,56.3919,56.3369,56.3448,12000.0
2011-06-08 12:50:00,71.82,71.92,71.82,71.92,15700.0,56.3605,56.439,56.3605,56.439,15700.0
2011-06-08 13:00:00,71.93,71.97,71.91,71.93,13800.0,56.4468,56.4782,56.4311,56.4468,13800.0
2011-06-08 13:10:00,71.92,71.92,71.85,71.9,10600.0,56.439,56.439,56.384,56.4233,10600.0
2011-06-08 13:20:00,71.89,71.9,71.8,71.83,12300.0,56.4154,56.4233,56.3448,56.3683,12300.0
2011-06-08 13:30:00,71.84,71.84,71.65,71.67,19500.0,56.3762,56.3762,56.2271,56.2428,19500.0
2011-06-08 13:40:00,71.66,71.7,71.61,71.66,19900.0,56.2349,56.2663,56.1957,56.2349,19900.0
2011-06-08 13:50:00,71.66,71.68,71.5,71.57,24500.0,56.2349,56.2506,56.1094,56.1643,24500.0
2011-06-08 14:00:00,71.56,71.72,71.55,71.62,27000.0,56.1564,56.282,56.1486,56.2035,27000.0
2011-06-08 14:10:00,71.65,71.65,71.54,71.64,18700.0,56.2271,56.2271,56.1407,56.2192,18700.0
2011-06-08 14:20:00,71.61,71.64,71.49,71.53,28000.0,56.1957,56.2192,56.1015,56.1329,28000.0
2011-06-08 14:30:00,71.54,71.84,71.54,71.77,38700.0,56.1407,56.3762,56.1407,56.3212,38700.0
2011-06-08 14:40:00,71.81,71.82,71.72,71.77,26200.0,56.3526,56.3605,56.282,56.3212,26200.0
2011-06-08 14:50:00,71.72,71.82,71.72,71.73,16200.0,56.282,56.3605,56.282,56.2898,16200.0
2011-06-08 15:00:00,71.73,71.75,71.69,71.71,14300.0,56.2898,56.3055,56.2585,56.2742,14300.0
2011-06-08 15:10:00,71.72,71.74,71.54,71.57,29800.0,56.282,56.2977,56.1407,56.1643,29800.0
2011-06-08 15:20:00,71.55,71.58,71.48,71.52,30500.0,56.1486,56.1721,56.0937,56.1251,30500.0
2011-06-08 15:30:00,71.54,71.6,71.47,71.52,32900.0,56.1407,56.1878,56.0858,56.1251,32900.0
2011-06-08 15:40:00,71.52,71.7,71.49,71.63,26400.0,56.1251,56.2663,56.1015,56.2114,26400.0
2011-06-08 15:50:00,71.61,71.64,71.55,71.59,36200.0,56.1957,56.2192,56.1486,56.18,36200.0
2011-06-09 09:30:00,71.78,71.8,71.6,71.61,56400.0,56.3291,56.3448,56.1878,56.1957,56400.0
2011-06-09 09:40:00,71.65,71.73,71.64,71.73,19300.0,56.2271,56.2898,56.2192,56.2898,19300.0
2011-06-09 09:50:00,71.77,71.88,71.73,71.88,15400.0,56.3212,56.4076,56.2898,56.4076,15400.0
2011-06-09 10:00:00,71.9,72.03,71.9,71.97,7700.0,56.4233,56.5253,56.4233,56.4782,7700.0
2011-06-09 10:10:00,71.99,72.05,71.98,72.0,15200.0,56.4939,56.541,56.486,56.5017,15200.0
2011-06-09 10:20:00,71.99,72.0,71.95,71.98,15200.0,56.4939,56.5017,56.4625,56.486,15200.0
2011-06-09 10:30:00,71.96,72.12,71.96,72.1,10000.0,56.4703,56.5959,56.4703,56.5802,10000.0
2011-06-09 10:40:00,72.1,72.1,72.04,72.1,5700.0,56.5802,56.5802,56.5331,56.5802,5700.0
2011-06-09 10:50:00,72.13,72.17,72.08,72.11,7500.0,56.6037,56.6351,56.5645,56.5881,7500.0
2011-06-09 11:00:00,72.08,72.14,72.04,72.09,6600.0,56.5645,56.6116,56.5331,56.5724,6600.0
2011-06-09 11:10:00,72.05,72.07,72.03,72.05,9900.0,56.541,56.5567,56.5253,56.541,9900.0
2011-06-09 11:20:00,72.06,72.07,71.99,72.04,15600.0,56.5488,56.5567,56.4939,56.5331,15600.0
2011-06-09 11:30:00,72.04,72.11,72.04,72.11,10900.0,56.5331,56.5881,56.5331,56.5881,10900.0
2011-06-09 11:40:00,72.07,72.11,72.06,72.1,11600.0,56.5567,56.5881,56.5488,56.5802,11600.0
2011-06-09 11:50:00,72.16,72.25,72.16,72.2,7500.0,56.6273,56.6979,56.6273,56.6587,7500.0
2011-06-09 12:00:00,72.2,72.28,72.19,72.26,11100.0,56.6587,56.7215,56.6508,56.7058,11100.0
2011-06-09 12:10:00,72.29,72.32,72.25,72.27,7400.0,56.7293,56.7528,56.6979,56.7136,7400.0
2011-06-09 12:20:00,72.26,72.26,72.17,72.19,12300.0,56.7058,56.7058,56.6351,56.6508,12300.0
2011-06-09 12:30:00,72.2,72.23,72.15,72.15,27500.0,56.6587,56.6822,56.6194,56.6194,27500.0
2011-06-09 12:40:00,72.18,72.25,72.18,72.22,9800.0,56.643,56.6979,56.643,56.6744,9800.0
2011-06-09 12:50:00,72.22,72.25,72.21,72.22,6700.0,56.6744,56.6979,56.6665,56.6744,6700.0
2011-06-09 13:00:00,72.21,72.26,72.21,72.25,3700.0,56.6665,56.7058,56.6665,56.6979,3700.0
2011-06-09 13:10:00,72.24,72.27,72.24,72.27,40300.0,56.6901,56.7136,56.6901,56.7136,40300.0
2011-06-09 13:20:00,72.27,72.28,72.22,72.24,8300.0,56.7136,56.7215,56.6744,56.6901,8300.0
2011-06-09 13:30:00,72.23,72.24,72.19,72.22,3000.0,56.6822,56.6901,56.6508,56.6744,3000.0
2011-06-09 13:40:00,72.22,72.25,72.21,72.23,8500.0,56.6744,56.6979,56.6665,56.6822,8500.0
2011-06-09 13:50:00,72.24,72.3,72.24,72.26,10700.0,56.6901,56.7372,56.6901,56.7058,10700.0
2011-06-09 14:00:00,72.25,72.28,72.24,72.25,20500.0,56.6979,56.7215,56.6901,56.6979,20500.0
2011-06-09 14:10:00,72.25,72.32,72.25,72.32,23500.0,56.6979,56.7528,56.6979,56.7528,23500.0
2011-06-09 14:20:00,72.31,72.32,72.26,72.28,77200.0,56.745,56.7528,56.7058,56.7215,77200.0
2011-06-09 14:30:00,72.28,72.29,72.22,72.26,24000.0,56.7215,56.7293,56.6744,56.7058,24000.0
2011-06-09 14:40:00,72.26,72.3,72.26,72.29,16100.0,56.7058,56.7372,56.7058,56.7293,16100.0
2011-06-09 14:50:00,72.3,72.35,72.3,72.35,9100.0,56.7372,56.7764,56.7372,56.7764,9100.0
2011-06-09 15:00:00,72.37,72.37,72.33,72.33,8600.0,56.7921,56.7921,56.7607,56.7607,8600.0
2011-06-09 15:10:00,72.33,72.36,72.27,72.27,11000.0,56.7607,56.7842,56.7136,56.7136,11000.0
2011-06-09 15:20:00,72.27,72.29,72.23,72.26,15700.0,56.7136,56.7293,56.6822,56.7058,15700.0
2011-06-09 15:30:00,72.26,72.27,72.18,72.21,21500.0,56.7058,56.7136,56.643,56.6665,21500.0
2011-06-09 15:40:00,72.22,72.23,72.05,72.11,28200.0,56.6744,56.6822,56.541,56.5881,28200.0
2011-06-09 15:50:00,72.08,72.12,72.06,72.07,21600.0,56.5645,56.5959,56.5488,56.5567,21600.0
2011-06-10 09:30:00,71.78,71.8,71.6,71.63,33100.0,56.3291,56.3448,56.1878,56.2114,33100.0
2011-06-10 09:40:00,71.58,71.71,71.57,71.68,26500.0,56.1721,56.2742,56.1643,56.2506,26500.0
2011-06-10 09:50:00,71.63,71.66,71.45,71.49,33800.0,56.2114,56.2349,56.0701,56.1015,33800.0
2011-06-10 10:00:00,71.48,71.51,71.31,71.34,23200.0,56.0937,56.1172,55.9603,55.9838,23200.0
2011-06-10 10:10:00,71.33,71.5,71.33,71.5,16500.0,55.976,56.1094,55.976,56.1094,16500.0
2011-06-10 10:20:00,71.5,71.5,71.36,71.46,20200.0,56.1094,56.1094,55.9995,56.078,20200.0
2011-06-10 10:30:00,71.47,71.47,71.34,71.39,6600.0,56.0858,56.0858,55.9838,56.023,6600.0
2011-06-10 10:40:00,71.36,71.37,71.24,71.33,41700.0,55.9995,56.0073,55.9053,55.976,41700.0
2011-06-10 10:50:00,71.33,71.36,71.17,71.22,14200.0,55.976,55.9995,55.8504,55.8896,14200.0
2011-06-10 11:00:00,71.24,71.24,71.04,71.08,28100.0,55.9053,55.9053,55.7484,55.7798,28100.0
2011-06-10 11:10:00,71.08,71.13,71.06,71.13,40100.0,55.7798,55.819,55.7641,55.819,40100.0
2011-06-10 11:20:00,71.13,71.25,71.13,71.18,18800.0,55.819,55.9132,55.819,55.8582,18800.0
2011-06-10 11:30:00,71.18,71.19,71.1,71.11,17200.0,55.8582,55.8661,55.7955,55.8033,17200.0
2011-06-10 11:40:00,71.12,71.23,71.1,71.23,10900.0,55.8112,55.8975,55.7955,55.8975,10900.0
2011-06-10 11:50:00,71.22,71.24,71.18,71.22,13900.0,55.8896,55.9053,55.8582,55.8896,13900.0
2011-06-10 12:00:00,71.21,71.26,71.21,71.25,6300.0,55.8818,55.921,55.8818,55.9132,6300.0
2011-06-10 12:10:00,71.25,71.25,71.12,71.2,5400.0,55.9132,55.9132,55.8112,55.8739,5400.0
2011-06-10 12:20:00,71.22,71.25,71.2,71.2,2400.0,55.8896,55.9132,55.8739,55.8739,2400.0
2011-06-10 12:30:00,71.2,71.3,71.2,71.29,3700.0,55.8739,55.9524,55.8739,55.9446,3700.0
2011-06-10 12:40:00,71.26,71.29,71.22,71.22,3800.0,55.921,55.9446,55.8896,55.8896,3800.0
2011-06-10 12:50:00,71.21,71.26,71.21,71.24,11300.0,55.8818,55.921,55.8818,55.9053,11300.0
2011-06-10 13:00:00,71.24,71.24,71.17,71.19,7300.0,55.9053,55.9053,55.8504,55.8661,7300.0
2011-06-10 13:10:00,71.21,71.21,71.1,71.12,18100.0,55.8818,55.8818,55.7955,55.8112,18100.0
2011-06-10 13:20:00,71.11,71.13,71.07,71.12,9300.0,55.8033,55.819,55.7719,55.8112,9300.0
2011-06-10 13:30:00,71.13,71.13,71.0,71.01,113000.0,55.819,55.819,55.717,55.7248,113000.0
2011-06-10 13:40:00,71.01,71.03,70.92,70.95,14400.0,55.7248,55.7405,55.6542,55.6777,14400.0
2011-06-10 13:50:00,70.95,70.99,70.92,70.95,8800.0,55.6777,55.7091,55.6542,55.6777,8800.0
2011-06-10 14:00:00,70.97,71.4,70.97,71.26,26800.0,55.6934,56.0309,55.6934,55.921,26800.0
2011-06-10 14:10:00,71.27,71.37,71.19,71.36,14500.0,55.9289,56.0073,55.8661,55.9995,14500.0
2011-06-10 14:20:00,71.34,71.37,71.2,71.3,42800.0,55.9838,56.0073,55.8739,55.9524,42800.0
2011-06-10 14:30:00,71.28,71.36,71.21,71.21,39300.0,55.9367,55.9995,55.8818,55.8818,39300.0
2011-06-10 14:40:00,71.22,71.31,71.2,71.26,23700.0,55.8896,55.9603,55.8739,55.921,23700.0
2011-06-10 14:50:00,71.26,71.49,71.26,71.49,14400.0,55.921,56.1015,55.921,56.1015,14400.0
2011-06-10 15:00:00,71.52,71.53,71.32,71.36,15300.0,56.1251,56.1329,55.9681,55.9995,15300.0
2011-06-10 15:10:00,71.38,71.49,71.37,71.45,11300.0,56.0152,56.1015,56.0073,56.0701,11300.0
2011-06-10 15:20:00,71.44,71.44,71.32,71.33,12500.0,56.0623,56.0623,55.9681,55.976,12500.0
2011-06-10 15:30:00,71.34,71.4,71.23,71.24,12100.0,55.9838,56.0309,55.8975,55.9053,12100.0
2011-06-10 15:40:00,71.27,71.29,71.07,71.12,30600.0,55.9289,55.9446,55.7719,55.8112,30600.0
2011-06-10 15:50:00,71.12,71.14,71.03,71.05,51800.0,55.8112,55.8268,55.7405,55.7562,51800.0
2011-06-13 09:30:00,71.21,71.34,71.17,71.29,231300.0,55.8818,55.9838,55.8504,55.9446,231300.0
2011-06-13 09:40:00,71.31,71.41,71.3,71.34,14000.0,55.9603,56.0387,55.9524,55.9838,14000.0
2011-06-13 09:50:00,71.34,71.39,71.29,71.35,6700.0,55.9838,56.023,55.9446,55.9916,6700.0
2011-06-13 10:00:00,71.37,71.41,71.25,71.3,34400.0,56.0073,56.0387,55.9132,55.9524,34400.0
2011-06-13 10:10:00,71.29,71.32,71.21,71.28,31500.0,55.9446,55.9681,55.8818,55.9367,31500.0
2011-06-13 10:20:00,71.27,71.38,71.23,71.36,14800.0,55.9289,56.0152,55.8975,55.9995,14800.0
2011-06-13 10:30:00,71.32,71.33,71.26,71.28,10500.0,55.9681,55.976,55.921,55.9367,10500.0
2011-06-13 10:40:00,71.29,71.3,71.2,71.25,25700.0,55.9446,55.9524,55.8739,55.9132,25700.0
2011-06-13 10:50:00,71.27,71.28,71.15,71.2,42200.0,55.9289,55.9367,55.8347,55.8739,42200.0
2011-06-13 11:00:00,71.19,71.19,71.08,71.08,25200.0,55.8661,55.8661,55.7798,55.7798,25200.0
2011-06-13 11:10:00,71.09,71.17,71.09,71.17,14700.0,55.7876,55.8504,55.7876,55.8504,14700.0
2011-06-13 11:20:00,71.19,71.26,71.15,71.22,15600.0,55.8661,55.921,55.8347,55.8896,15600.0
2011-06-13 11:30:00,71.22,71.24,71.17,71.18,9200.0,55.8896,55.9053,55.8504,55.8582,9200.0
2011-06-13 11:40:00,71.19,71.23,71.09,71.1,11200.0,55.8661,55.8975,55.7876,55.7955,11200.0
2011-06-13 11:50:00,71.06,71.09,71.02,71.05,17700.0,55.7641,55.7876,55.7327,55.7562,17700.0
2011-06-13 12:00:00,71.03,71.11,71.03,71.08,8300.0,55.7405,55.8033,55.7405,55.7798,8300.0
2011-06-13 12:10:00,71.05,71.08,70.97,70.99,9300.0,55.7562,55.7798,55.6934,55.7091,9300.0
2011-06-13 12:20:00,71.0,71.03,70.93,70.95,20300.0,55.717,55.7405,55.6621,55.6777,20300.0
2011-06-13 12:30:00,71.0,71.07,70.99,71.07,4300.0,55.717,55.7719,55.7091,55.7719,4300.0
2011-06-13 12:40:00,71.05,71.06,71.0,71.01,5500.0,55.7562,55.7641,55.717,55.7248,5500.0
2011-06-13 12:50:00,71.02,71.02,70.91,70.93,18000.0,55.7327,55.7327,55.6464,55.6621,18000.0
2011-06-13 13:00:00,70.93,70.93,70.73,70.77,12800.0,55.6621,55.6621,55.5051,55.5365,12800.0
2011-06-13 13:10:00,70.79,70.97,70.76,70.96,28000.0,55.5522,55.6934,55.5286,55.6856,28000.0
2011-06-13 13:20:00,70.96,71.0,70.91,70.98,7500.0,55.6856,55.717,55.6464,55.7013,7500.0
2011-06-13 13:30:00,71.0,71.03,70.95,71.02,6000.0,55.717,55.7405,55.6777,55.7327,6000.0
2011-06-13 13:40:00,71.04,71.07,71.02,71.02,8100.0,55.7484,55.7719,55.7327,55.7327,8100.0
2011-06-13 13:50:00,71.02,71.25,71.02,71.25,6900.0,55.7327,55.9132,55.7327,55.9132,6900.0
2011-06-13 14:00:00,71.25,71.38,71.21,71.33,18800.0,55.9132,56.0152,55.8818,55.976,18800.0
2011-06-13 14:10:00,71.32,71.35,71.25,71.27,10400.0,55.9681,55.9916,55.9132,55.9289,10400.0
2011-06-13 14:20:00,71.26,71.3,71.24,71.27,6300.0,55.921,55.9524,55.9053,55.9289,6300.0
2011-06-13 14:30:00,71.24,71.24,71.14,71.15,12700.0,55.9053,55.9053,55.8268,55.8347,12700.0
2011-06-13 14:40:00,71.15,71.35,71.15,71.35,18100.0,55.8347,55.9916,55.8347,55.9916,18100.0
2011-06-13 14:50:00,71.35,71.35,71.18,71.18,11400.0,55.9916,55.9916,55.8582,55.8582,11400.0
2011-06-13 15:00:00,71.17,71.29,71.15,71.22,20500.0,55.8504,55.9446,55.8347,55.8896,20500.0
2011-06-13 15:10:00,71.2,71.23,71.09,71.18,33100.0,55.8739,55.8975,55.7876,55.8582,33100.0
2011-06-13 15:20:00,71.19,71.25,71.15,71.23,8800.0,55.8661,55.9132,55.8347,55.8975,8800.0
2011-06-13 15:30:00,71.19,71.19,71.04,71.04,22900.0,55.8661,55.8661,55.7484,55.7484,22900.0
2011-06-13 15:40:00,71.07,71.11,71.0,71.08,21400.0,55.7719,55.8033,55.717,55.7798,21400.0
2011-06-13 15:50:00,71.07,71.15,71.04,71.06,49600.0,55.7719,55.8347,55.7484,55.7641,49600.0
2011-06-14 09:30:00,71.74,71.83,71.72,71.76,18000.0,56.2977,56.3683,56.282,56.3134,18000.0
2011-06-14 09:40:00,71.75,71.88,71.71,71.85,19900.0,56.3055,56.4076,56.2742,56.384,19900.0
2011-06-14 09:50:00,71.86,71.94,71.85,71.88,17900.0,56.3919,56.4546,56.384,56.4076,17900.0
2011-06-14 10:00:00,71.89,71.97,71.88,71.93,9200.0,56.4154,56.4782,56.4076,56.4468,9200.0
2011-06-14 10:10:00,71.91,71.93,71.84,71.86,2200.0,56.4311,56.4468,56.3762,56.3919,2200.0
2011-06-14 10:20:00,71.89,71.98,71.87,71.96,11300.0,56.4154,56.486,56.3997,56.4703,11300.0
2011-06-14 10:30:00,71.97,72.06,71.97,72.04,9200.0,56.4782,56.5488,56.4782,56.5331,9200.0
2011-06-14 10:40:00,72.02,72.06,72.0,72.0,12400.0,56.5174,56.5488,56.5017,56.5017,12400.0
2011-06-14 10:50:00,72.0,72.02,71.95,72.01,4200.0,56.5017,56.5174,56.4625,56.5096,4200.0
2011-06-14 11:00:00,72.0,72.0,71.94,72.0,5000.0,56.5017,56.5017,56.4546,56.5017,5000.0
2011-06-14 11:10:00,72.01,72.03,71.98,71.98,6800.0,56.5096,56.5253,56.486,56.486,6800.0
2011-06-14 11:20:00,71.98,72.02,71.94,71.95,16300.0,56.486,56.5174,56.4546,56.4625,16300.0
2011-06-14 11:30:00,71.98,71.99,71.92,71.92,3900.0,56.486,56.4939,56.439,56.439,3900.0
2011-06-14 11:40:00,71.94,71.99,71.94,71.97,3700.0,56.4546,56.4939,56.4546,56.4782,3700.0
2011-06-14 11:50:00,71.95,72.05,71.94,72.04,2500.0,56.4625,56.541,56.4546,56.5331,2500.0
2011-06-14 12:00:00,72.03,72.07,72.0,72.04,2400.0,56.5253,56.5567,56.5017,56.5331,2400.0
2011-06-14 12:10:00,72.02,72.03,71.98,72.02,4400.0,56.5174,56.5253,56.486,56.5174,4400.0
2011-06-14 12:20:00,71.98,72.07,71.98,72.06,3900.0,56.486,56.5567,56.486,56.5488,3900.0
2011-06-14 12:30:00,72.07,72.08,72.04,72.05,5200.0,56.5567,56.5645,56.5331,56.541,5200.0
2011-06-14 12:40:00,72.05,72.09,72.04,72.08,2300.0,56.541,56.5724,56.5331,56.5645,2300.0
2011-06-14 12:50:00,72.08,72.14,72.07,72.13,3100.0,56.5645,56.6116,56.5567,56.6037,3100.0
2011-06-14 13:00:00,72.12,72.12,72.07,72.09,6800.0,56.5959,56.5959,56.5567,56.5724,6800.0
2011-06-14 13:10:00,72.1,72.13,72.1,72.13,1200.0,56.5802,56.6037,56.5802,56.6037,1200.0
2011-06-14 13:20:00,72.11,72.16,72.11,72.15,2400.0,56.5881,56.6273,56.5881,56.6194,2400.0
2011-06-14 13:30:00,72.16,72.21,72.16,72.19,6100.0,56.6273,56.6665,56.6273,56.6508,6100.0
2011-06-14 13:40:00,72.17,72.17,72.09,72.11,8400.0,56.6351,56.6351,56.5724,56.5881,8400.0
2011-06-14 13:50:00,72.12,72.12,72.09,72.11,8600.0,56.5959,56.5959,56.5724,56.5881,8600.0
2011-06-14 14:00:00,72.13,72.14,72.07,72.11,3800.0,56.6037,56.6116,56.5567,56.5881,3800.0
2011-06-14 14:10:00,72.12,72.13,72.08,72.09,3200.0,56.5959,56.6037,56.5645,56.5724,3200.0
2011-06-14 14:20:00,72.11,72.19,72.11,72.17,7400.0,56.5881,56.6508,56.5881,56.6351,7400.0
2011-06-14 14:30:00,72.14,72.18,72.12,72.12,5900.0,56.6116,56.643,56.5959,56.5959,5900.0
2011-06-14 14:40:00,72.13,72.22,72.13,72.22,7900.0,56.6037,56.6744,56.6037,56.6744,7900.0
2011-06-14 14:50:00,72.22,72.22,72.16,72.18,22200.0,56.6744,56.6744,56.6273,56.643,22200.0
2011-06-14 15:00:00,72.21,72.25,72.19,72.2,10500.0,56.6665,56.6979,56.6508,56.6587,10500.0
2011-06-14 15:10:00,72.21,72.23,72.17,72.19,18400.0,56.6665,56.6822,56.6351,56.6508,18400.0
2011-06-14 15:20:00,72.19,72.2,72.09,72.13,9400.0,56.6508,56.6587,56.5724,56.6037,9400.0
2011-06-14 15:30:00,72.13,72.13,72.01,72.02,12000.0,56.6037,56.6037,56.5096,56.5174,12000.0
2011-06-14 15:40:00,72.02,72.05,71.96,72.03,127000.0,56.5174,56.541,56.4703,56.5253,127000.0
2011-06-14 15:50:00,72.02,72.02,71.94,72.0,196000.0,56.5174,56.5174,56.4546,56.5017,196000.0
2011-06-15 09:30:00,71.46,71.46,71.27,71.38,98300.0,56.078,56.078,55.9289,56.0152,98300.0
2011-06-15 09:40:00,71.34,71.54,71.32,71.47,55900.0,55.9838,56.1407,55.9681,56.0858,55900.0
2011-06-15 09:50:00,71.48,71.61,71.48,71.55,24600.0,56.0937,56.1957,56.0937,56.1486,24600.0
2011-06-15 10:00:00,71.52,71.65,71.5,71.62,19700.0,56.1251,56.2271,56.1094,56.2035,19700.0
2011-06-15 10:10:00,71.64,71.65,71.52,71.54,30100.0,56.2192,56.2271,56.1251,56.1407,30100.0
2011-06-15 10:20:00,71.51,71.53,71.48,71.5,19800.0,56.1172,56.1329,56.0937,56.1094,19800.0
2011-06-15 10:30:00,71.5,71.54,71.4,71.47,20200.0,56.1094,56.1407,56.0309,56.0858,20200.0
2011-06-15 10:40:00,71.47,71.62,71.44,71.62,16700.0,56.0858,56.2035,56.0623,56.2035,16700.0
2011-06-15 10:50:00,71.62,71.64,71.56,71.58,15300.0,56.2035,56.2192,56.1564,56.1721,15300.0
2011-06-15 11:00:00,71.57,71.62,71.51,71.53,28100.0,56.1643,56.2035,56.1172,56.1329,28100.0
2011-06-15 11:10:00,71.52,71.54,71.45,71.54,12400.0,56.1251,56.1407,56.0701,56.1407,12400.0
2011-06-15 11:20:00,71.53,71.54,71.44,71.45,73700.0,56.1329,56.1407,56.0623,56.0701,73700.0
2011-06-15 11:30:00,71.46,71.48,71.21,71.23,96200.0,56.078,56.0937,55.8818,55.8975,96200.0
2011-06-15 11:40:00,71.21,71.25,71.09,71.1,58800.0,55.8818,55.9132,55.7876,55.7955,58800.0
2011-06-15 11:50:00,71.09,71.11,70.97,71.08,77600.0,55.7876,55.8033,55.6934,55.7798,77600.0
2011-06-15 12:00:00,71.08,71.12,71.05,71.1,14500.0,55.7798,55.8112,55.7562,55.7955,14500.0
2011-06-15 12:10:00,71.08,71.11,70.9,70.94,8200.0,55.7798,55.8033,55.6385,55.6699,8200.0
2011-06-15 12:20:00,70.91,70.94,70.66,70.88,46500.0,55.6464,55.6699,55.4502,55.6228,46500.0
2011-06-15 12:30:00,70.91,70.98,70.9,70.92,6100.0,55.6464,55.7013,55.6385,55.6542,6100.0
2011-06-15 12:40:00,70.93,70.97,70.91,70.94,6700.0,55.6621,55.6934,55.6464,55.6699,6700.0
2011-06-15 12:50:00,70.94,70.99,70.81,70.81,39300.0,55.6699,55.7091,55.5679,55.5679,39300.0
2011-06-15 13:00:00,70.84,70.88,70.79,70.81,14500.0,55.5914,55.6228,55.5522,55.5679,14500.0
2011-06-15 13:10:00,70.81,70.83,70.76,70.76,12900.0,55.5679,55.5836,55.5286,55.5286,12900.0
2011-06-15 13:20:00,70.76,70.85,70.69,70.82,10100.0,55.5286,55.5993,55.4737,55.5757,10100.0
2011-06-15 13:30:00,70.81,70.82,70.67,70.73,13800.0,55.5679,55.5757,55.458,55.5051,13800.0
2011-06-15 13:40:00,70.72,70.83,70.72,70.78,7100.0,55.4973,55.5836,55.4973,55.5443,7100.0
2011-06-15 13:50:00,70.78,70.82,70.7,70.81,9800.0,55.5443,55.5757,55.4816,55.5679,9800.0
2011-06-15 14:00:00,70.8,70.99,70.8,70.92,17700.0,55.56,55.7091,55.56,55.6542,17700.0
2011-06-15 14:10:00,70.9,70.91,70.78,70.8,16100.0,55.6385,55.6464,55.5443,55.56,16100.0
2011-06-15 14:20:00,70.79,70.82,70.66,70.69,23000.0,55.5522,55.5757,55.4502,55.4737,23000.0
2011-06-15 14:30:00,70.68,70.85,70.68,70.84,83300.0,55.4659,55.5993,55.4659,55.5914,83300.0
2011-06-15 14:40:00,70.84,70.9,70.64,70.82,39100.0,55.5914,55.6385,55.4345,55.5757,39100.0
2011-06-15 14:50:00,70.75,70.83,70.7,70.74,34800.0,55.5208,55.5836,55.4816,55.513,34800.0
2011-06-15 15:00:00,70.69,70.8,70.6,70.62,44200.0,55.4737,55.56,55.4031,55.4188,44200.0
2011-06-15 15:10:00,70.61,70.69,70.56,70.66,31400.0,55.4109,55.4737,55.3717,55.4502,31400.0
2011-06-15 15:20:00,70.65,70.84,70.6,70.79,52900.0,55.4423,55.5914,55.4031,55.5522,52900.0
2011-06-15 15:30:00,70.81,70.82,70.7,70.74,25500.0,55.5679,55.5757,55.4816,55.513,25500.0
2011-06-15 15:40:00,70.74,70.93,70.73,70.83,27000.0,55.513,55.6621,55.5051,55.5836,27000.0
2011-06-15 15:50:00,70.82,70.87,70.75,70.77,128000.0,55.5757,55.615,55.5208,55.5365,128000.0
2011-06-16 09:30:00,70.79,70.96,70.73,70.96,51600.0,55.5522,55.6856,55.5051,55.6856,51600.0
2011-06-16 09:40:00,70.93,70.99,70.87,70.92,27800.0,55.6621,55.7091,55.615,55.6542,27800.0
2011-06-16 09:50:00,70.92,71.0,70.88,70.88,9200.0,55.6542,55.717,55.6228,55.6228,9200.0
2011-06-16 10:00:00,70.86,70.92,70.55,70.85,114100.0,55.6071,55.6542,55.3638,55.5993,114100.0
2011-06-16 10:10:00,70.85,71.11,70.85,71.04,26200.0,55.5993,55.8033,55.5993,55.7484,26200.0
2011-06-16 10:20:00,71.05,71.07,70.93,70.94,17800.0,55.7562,55.7719,55.6621,55.6699,17800.0
2011-06-16 10:30:00,70.95,71.16,70.92,71.16,15900.0,55.6777,55.8425,55.6542,55.8425,15900.0
2011-06-16 10:40:00,71.16,71.18,71.08,71.1,17400.0,55.8425,55.8582,55.7798,55.7955,17400.0
2011-06-16 10:50:00,71.13,71.18,71.07,71.09,9300.0,55.819,55.8582,55.7719,55.7876,9300.0
2011-06-16 11:00:00,71.07,71.07,70.89,70.96,19300.0,55.7719,55.7719,55.6307,55.6856,19300.0
2011-06-16 11:10:00,70.94,71.14,70.9,71.12,21900.0,55.6699,55.8268,55.6385,55.8112,21900.0
2011-06-16 11:20:00,71.16,71.22,71.05,71.15,29000.0,55.8425,55.8896,55.7562,55.8347,29000.0
2011-06-16 11:30:00,71.17,71.24,71.1,71.11,30300.0,55.8504,55.9053,55.7955,55.8033,30300.0
2011-06-16 11:40:00,71.11,71.15,71.06,71.06,22700.0,55.8033,55.8347,55.7641,55.7641,22700.0
2011-06-16 11:50:00,71.07,71.09,71.02,71.05,15600.0,55.7719,55.7876,55.7327,55.7562,15600.0
2011-06-16 12:00:00,71.05,71.15,71.05,71.1,6900.0,55.7562,55.8347,55.7562,55.7955,6900.0
2011-06-16 12:10:00,71.1,71.1,71.04,71.07,7800.0,55.7955,55.7955,55.7484,55.7719,7800.0
2011-06-16 12:20:00,71.09,71.15,71.09,71.15,8500.0,55.7876,55.8347,55.7876,55.8347,8500.0
2011-06-16 12:30:00,71.16,71.17,71.11,71.13,8600.0,55.8425,55.8504,55.8033,55.819,8600.0
2011-06-16 12:40:00,71.13,71.13,71.07,71.1,9400.0,55.819,55.819,55.7719,55.7955,9400.0
2011-06-16 12:50:00,71.11,71.13,71.02,71.02,7600.0,55.8033,55.819,55.7327,55.7327,7600.0
2011-06-16 13:00:00,71.02,71.02,70.96,70.99,7000.0,55.7327,55.7327,55.6856,55.7091,7000.0
2011-06-16 13:10:00,71.0,71.08,71.0,71.08,23100.0,55.717,55.7798,55.717,55.7798,23100.0
2011-06-16 13:20:00,71.06,71.06,70.96,70.96,12800.0,55.7641,55.7641,55.6856,55.6856,12800.0
2011-06-16 13:30:00,70.96,70.97,70.83,70.83,5000.0,55.6856,55.6934,55.5836,55.5836,5000.0
2011-06-16 13:40:00,70.84,70.86,70.73,70.77,21700.0,55.5914,55.6071,55.5051,55.5365,21700.0
2011-06-16 13:50:00,70.78,70.78,70.62,70.63,12900.0,55.5443,55.5443,55.4188,55.4266,12900.0
2011-06-16 14:00:00,70.63,70.71,70.62,70.67,11100.0,55.4266,55.4894,55.4188,55.458,11100.0
2011-06-16 14:10:00,70.66,70.68,70.53,70.57,9200.0,55.4502,55.4659,55.3482,55.3795,9200.0
2011-06-16 14:20:00,70.55,70.65,70.54,70.61,21000.0,55.3638,55.4423,55.356,55.4109,21000.0
2011-06-16 14:30:00,70.62,70.62,70.43,70.44,19300.0,55.4188,55.4188,55.2697,55.2775,19300.0
2011-06-16 14:40:00,70.46,70.51,70.34,70.34,16000.0,55.2932,55.3325,55.1991,55.1991,16000.0
2011-06-16 14:50:00,70.34,70.53,70.31,70.53,17800.0,55.1991,55.3482,55.1755,55.3482,17800.0
2011-06-16 15:00:00,70.52,70.64,70.5,70.64,14800.0,55.3403,55.4345,55.3246,55.4345,14800.0
2011-06-16 15:10:00,70.64,70.69,70.61,70.63,10700.0,55.4345,55.4737,55.4109,55.4266,10700.0
2011-06-16 15:20:00,70.63,70.72,70.63,70.68,16300.0,55.4266,55.4973,55.4266,55.4659,16300.0
2011-06-16 15:30:00,70.67,70.89,70.66,70.85,32300.0,55.458,55.6307,55.4502,55.5993,32300.0
2011-06-16 15:40:00,70.86,70.86,70.78,70.8,20000.0,55.6071,55.6071,55.5443,55.56,20000.0
2011-06-16 15:50:00,70.81,70.9,70.8,70.85,30200.0,55.5679,55.6385,55.56,55.5993,30200.0
2011-06-17 09:30:00,71.56,71.57,71.32,71.32,44700.0,56.1564,56.1643,55.9681,55.9681,44700.0
2011-06-17 09:40:00,71.3,71.43,71.3,71.37,15500.0,55.9524,56.0544,55.9524,56.0073,15500.0
2011-06-17 09:50:00,71.37,71.38,71.24,71.38,20400.0,56.0073,56.0152,55.9053,56.0152,20400.0
2011-06-17 10:00:00,71.38,71.52,71.38,71.43,25800.0,56.0152,56.1251,56.0152,56.0544,25800.0
2011-06-17 10:10:00,71.44,71.52,71.33,71.39,10000.0,56.0623,56.1251,55.976,56.023,10000.0
2011-06-17 10:20:00,71.34,71.37,71.13,71.21,44000.0,55.9838,56.0073,55.819,55.8818,44000.0
2011-06-17 10:30:00,71.21,71.35,71.2,71.35,14400.0,55.8818,55.9916,55.8739,55.9916,14400.0
2011-06-17 10:40:00,71.34,71.44,71.32,71.44,6700.0,55.9838,56.0623,55.9681,56.0623,6700.0
2011-06-17 10:50:00,71.45,71.46,71.36,71.36,6600.0,56.0701,56.078,55.9995,55.9995,6600.0
2011-06-17 11:00:00,71.34,71.36,71.19,71.23,13800.0,55.9838,55.9995,55.8661,55.8975,13800.0
2011-06-17 11:10:00,71.23,71.4,71.22,71.4,11800.0,55.8975,56.0309,55.8896,56.0309,11800.0
2011-06-17 11:20:00,71.38,71.39,71.32,71.39,7400.0,56.0152,56.023,55.9681,56.023,7400.0
2011-06-17 11:30:00,71.4,71.4,71.26,71.26,10600.0,56.0309,56.0309,55.921,55.921,10600.0
2011-06-17 11:40:00,71.25,71.31,71.25,71.3,10100.0,55.9132,55.9603,55.9132,55.9524,10100.0
2011-06-17 11:50:00,71.32,71.34,71.28,71.34,5200.0,55.9681,55.9838,55.9367,55.9838,5200.0
2011-06-17 12:00:00,71.35,71.35,71.31,71.32,2300.0,55.9916,55.9916,55.9603,55.9681,2300.0
2011-06-17 12:10:00,71.32,71.32,71.23,71.23,2300.0,55.9681,55.9681,55.8975,55.8975,2300.0
2011-06-17 12:20:00,71.23,71.23,71.11,71.17,9700.0,55.8975,55.8975,55.8033,55.8504,9700.0
2011-06-17 12:30:00,71.18,71.21,71.1,71.18,6900.0,55.8582,55.8818,55.7955,55.8582,6900.0
2011-06-17 12:40:00,71.16,71.17,71.1,71.14,15800.0,55.8425,55.8504,55.7955,55.8268,15800.0
2011-06-17 12:50:00,71.13,71.14,71.02,71.08,4500.0,55.819,55.8268,55.7327,55.7798,4500.0
2011-06-17 13:00:00,71.08,71.08,70.99,71.04,14400.0,55.7798,55.7798,55.7091,55.7484,14400.0
2011-06-17 13:10:00,71.01,71.01,70.95,70.95,3900.0,55.7248,55.7248,55.6777,55.6777,3900.0
2011-06-17 13:20:00,70.94,71.02,70.93,71.01,6800.0,55.6699,55.7327,55.6621,55.7248,6800.0
2011-06-17 13:30:00,71.02,71.12,71.02,71.12,5400.0,55.7327,55.8112,55.7327,55.8112,5400.0
2011-06-17 13:40:00,71.13,71.13,71.02,71.03,7900.0,55.819,55.819,55.7327,55.7405,7900.0
2011-06-17 13:50:00,71.04,71.05,70.97,71.03,4100.0,55.7484,55.7562,55.6934,55.7405,4100.0
2011-06-17 14:00:00,71.01,71.09,71.01,71.04,6400.0,55.7248,55.7876,55.7248,55.7484,6400.0
2011-06-17 14:10:00,71.05,71.15,71.02,71.13,4000.0,55.7562,55.8347,55.7327,55.819,4000.0
2011-06-17 14:20:00,71.18,71.26,71.17,71.26,5600.0,55.8582,55.921,55.8504,55.921,5600.0
2011-06-17 14:30:00,71.27,71.27,71.15,71.19,6000.0,55.9289,55.9289,55.8347,55.8661,6000.0
2011-06-17 14:40:00,71.19,71.2,71.1,71.14,6700.0,55.8661,55.8739,55.7955,55.8268,6700.0
2011-06-17 14:50:00,71.13,71.18,71.13,71.14,3300.0,55.819,55.8582,55.819,55.8268,3300.0
2011-06-17 15:00:00,71.15,71.17,71.1,71.1,9200.0,55.8347,55.8504,55.7955,55.7955,9200.0
2011-06-17 15:10:00,71.08,71.08,70.83,70.9,39800.0,55.7798,55.7798,55.5836,55.6385,39800.0
2011-06-17 15:20:00,70.92,71.0,70.91,70.97,13200.0,55.6542,55.717,55.6464,55.6934,13200.0
2011-06-17 15:30:00,70.99,71.09,70.96,71.06,9000.0,55.7091,55.7876,55.6856,55.7641,9000.0
2011-06-17 15:40:00,71.08,71.21,71.07,71.17,32100.0,55.7798,55.8818,55.7719,55.8504,32100.0
2011-06-17 15:50:00,71.18,71.18,71.03,71.07,57400.0,55.8582,55.8582,55.7405,55.7719,57400.0
2011-06-20 09:30:00,70.82,70.95,70.81,70.87,55500.0,55.5757,55.6777,55.5679,55.615,55500.0
2011-06-20 09:40:00,70.9,71.07,70.9,71.07,25700.0,55.6385,55.7719,55.6385,55.7719,25700.0
2011-06-20 09:50:00,71.1,71.16,71.1,71.12,7900.0,55.7955,55.8425,55.7955,55.8112,7900.0
2011-06-20 10:00:00,71.15,71.19,71.05,71.05,11300.0,55.8347,55.8661,55.7562,55.7562,11300.0
2011-06-20 10:10:00,71.02,71.08,70.96,71.06,11100.0,55.7327,55.7798,55.6856,55.7641,11100.0
2011-06-20 10:20:00,71.08,71.13,70.97,71.12,20800.0,55.7798,55.819,55.6934,55.8112,20800.0
2011-06-20 10:30:00,71.13,71.25,71.13,71.25,11600.0,55.819,55.9132,55.819,55.9132,11600.0
2011-06-20 10:40:00,71.24,71.35,71.24,71.35,6700.0,55.9053,55.9916,55.9053,55.9916,6700.0
2011-06-20 10:50:00,71.33,71.34,71.25,71.26,9400.0,55.976,55.9838,55.9132,55.921,9400.0
2011-06-20 11:00:00,71.26,71.27,71.22,71.22,13500.0,55.921,55.9289,55.8896,55.8896,13500.0
2011-06-20 11:10:00,71.21,71.26,71.2,71.24,10300.0,55.8818,55.921,55.8739,55.9053,10300.0
2011-06-20 11:20:00,71.25,71.4,71.25,71.38,10100.0,55.9132,56.0309,55.9132,56.0152,10100.0
2011-06-20 11:30:00,71.4,71.43,71.36,71.38,23900.0,56.0309,56.0544,55.9995,56.0152,23900.0
2011-06-20 11:40:00,71.39,71.51,71.39,71.51,5500.0,56.023,56.1172,56.023,56.1172,5500.0
2011-06-20 11:50:00,71.52,71.52,71.47,71.51,7400.0,56.1251,56.1251,56.0858,56.1172,7400.0
2011-06-20 12:00:00,71.54,71.56,71.49,71.5,3200.0,56.1407,56.1564,56.1015,56.1094,3200.0
2011-06-20 12:10:00,71.48,71.5,71.47,71.5,2000.0,56.0937,56.1094,56.0858,56.1094,2000.0
2011-06-20 12:20:00,71.49,71.54,71.43,71.54,3800.0,56.1015,56.1407,56.0544,56.1407,3800.0
2011-06-20 12:30:00,71.54,71.54,71.51,71.51,4600.0,56.1407,56.1407,56.1172,56.1172,4600.0
2011-06-20 12:40:00,71.54,71.55,71.54,71.55,800.0,56.1407,56.1486,56.1407,56.1486,800.0
2011-06-20 12:50:00,71.54,71.56,71.42,71.43,19900.0,56.1407,56.1564,56.0466,56.0544,19900.0
2011-06-20 13:00:00,71.43,71.47,71.38,71.45,7900.0,56.0544,56.0858,56.0152,56.0701,7900.0
2011-06-20 13:10:00,71.45,71.46,71.41,71.45,10700.0,56.0701,56.078,56.0387,56.0701,10700.0
2011-06-20 13:20:00,71.45,71.46,71.43,71.43,5400.0,56.0701,56.078,56.0544,56.0544,5400.0
2011-06-20 13:30:00,71.44,71.47,71.42,71.45,4400.0,56.0623,56.0858,56.0466,56.0701,4400.0
2011-06-20 13:40:00,71.45,71.45,71.34,71.34,6900.0,56.0701,56.0701,55.9838,55.9838,6900.0
2011-06-20 13:50:00,71.34,71.37,71.33,71.34,10200.0,55.9838,56.0073,55.976,55.9838,10200.0
2011-06-20 14:00:00,71.34,71.41,71.34,71.4,15200.0,55.9838,56.0387,55.9838,56.0309,15200.0
2011-06-20 14:10:00,71.39,71.41,71.37,71.41,4600.0,56.023,56.0387,56.0073,56.0387,4600.0
2011-06-20 14:20:00,71.41,71.41,71.33,71.37,8900.0,56.0387,56.0387,55.976,56.0073,8900.0
2011-06-20 14:30:00,71.37,71.49,71.37,71.47,9600.0,56.0073,56.1015,56.0073,56.0858,9600.0
2011-06-20 14:40:00,71.46,71.55,71.44,71.48,21000.0,56.078,56.1486,56.0623,56.0937,21000.0
2011-06-20 14:50:00,71.47,71.51,71.44,71.51,4900.0,56.0858,56.1172,56.0623,56.1172,4900.0
2011-06-20 15:00:00,71.48,71.48,71.39,71.39,12900.0,56.0937,56.0937,56.023,56.023,12900.0
2011-06-20 15:10:00,71.39,71.4,71.3,71.32,22200.0,56.023,56.0309,55.9524,55.9681,22200.0
2011-06-20 15:20:00,71.29,71.33,71.29,71.31,8600.0,55.9446,55.976,55.9446,55.9603,8600.0
2011-06-20 15:30:00,71.29,71.48,71.29,71.45,48000.0,55.9446,56.0937,55.9446,56.0701,48000.0
2011-06-20 15:40:00,71.46,71.52,71.4,71.44,51900.0,56.078,56.1251,56.0309,56.0623,51900.0
2011-06-20 15:50:00,71.45,71.47,71.38,71.44,29100.0,56.0701,56.0858,56.0152,56.0623,29100.0
2011-06-21 09:30:00,71.81,71.82,71.72,71.78,46500.0,56.3526,56.3605,56.282,56.3291,46500.0
2011-06-21 09:40:00,71.81,71.84,71.74,71.79,13600.0,56.3526,56.3762,56.2977,56.3369,13600.0
2011-06-21 09:50:00,71.79,71.97,71.78,71.94,20400.0,56.3369,56.4782,56.3291,56.4546,20400.0
2011-06-21 10:00:00,71.95,72.1,71.94,72.06,51700.0,56.4625,56.5802,56.4546,56.5488,51700.0
2011-06-21 10:10:00,72.04,72.14,72.04,72.1,14100.0,56.5331,56.6116,56.5331,56.5802,14100.0
2011-06-21 10:20:00,72.14,72.18,72.09,72.15,14600.0,56.6116,56.643,56.5724,56.6194,14600.0
2011-06-21 10:30:00,72.16,72.19,72.11,72.14,7400.0,56.6273,56.6508,56.5881,56.6116,7400.0
2011-06-21 10:40:00,72.17,72.28,72.15,72.24,8100.0,56.6351,56.7215,56.6194,56.6901,8100.0
2011-06-21 10:50:00,72.23,72.26,72.22,72.26,3200.0,56.6822,56.7058,56.6744,56.7058,3200.0
2011-06-21 11:00:00,72.26,72.29,72.22,72.28,5100.0,56.7058,56.7293,56.6744,56.7215,5100.0
2011-06-21 11:10:00,72.29,72.37,72.27,72.33,25000.0,56.7293,56.7921,56.7136,56.7607,25000.0
2011-06-21 11:20:00,72.33,72.41,72.33,72.39,13400.0,56.7607,56.8235,56.7607,56.8078,13400.0
2011-06-21 11:30:00,72.39,72.5,72.39,72.48,10200.0,56.8078,56.8941,56.8078,56.8784,10200.0
2011-06-21 11:40:00,72.49,72.49,72.44,72.47,16300.0,56.8863,56.8863,56.847,56.8706,16300.0
2011-06-21 11:50:00,72.46,72.46,72.39,72.39,7200.0,56.8627,56.8627,56.8078,56.8078,7200.0
2011-06-21 12:00:00,72.41,72.41,72.36,72.4,4600.0,56.8235,56.8235,56.7842,56.8156,4600.0
2011-06-21 12:10:00,72.39,72.4,72.37,72.4,3400.0,56.8078,56.8156,56.7921,56.8156,3400.0
2011-06-21 12:20:00,72.42,72.48,72.36,72.37,72200.0,56.8313,56.8784,56.7842,56.7921,72200.0
2011-06-21 12:30:00,72.38,72.4,72.34,72.37,6200.0,56.7999,56.8156,56.7685,56.7921,6200.0
2011-06-21 12:40:00,72.38,72.4,72.36,72.39,4400.0,56.7999,56.8156,56.7842,56.8078,4400.0
2011-06-21 12:50:00,72.39,72.41,72.37,72.38,7100.0,56.8078,56.8235,56.7921,56.7999,7100.0
2011-06-21 13:00:00,72.38,72.4,72.32,72.32,5700.0,56.7999,56.8156,56.7528,56.7528,5700.0
2011-06-21 13:10:00,72.32,72.35,72.27,72.29,10000.0,56.7528,56.7764,56.7136,56.7293,10000.0
2011-06-21 13:20:00,72.29,72.33,72.28,72.28,6300.0,56.7293,56.7607,56.7215,56.7215,6300.0
2011-06-21 13:30:00,72.29,72.32,72.26,72.27,6600.0,56.7293,56.7528,56.7058,56.7136,6600.0
2011-06-21 13:40:00,72.26,72.31,72.25,72.31,6000.0,56.7058,56.745,56.6979,56.745,6000.0
2011-06-21 13:50:00,72.3,72.31,72.29,72.31,21900.0,56.7372,56.745,56.7293,56.745,21900.0
2011-06-21 14:00:00,72.31,72.36,72.31,72.36,6400.0,56.745,56.7842,56.745,56.7842,6400.0
2011-06-21 14:10:00,72.37,72.42,72.36,72.37,6800.0,56.7921,56.8313,56.7842,56.7921,6800.0
2011-06-21 14:20:00,72.4,72.44,72.39,72.44,21000.0,56.8156,56.847,56.8078,56.847,21000.0
2011-06-21 14:30:00,72.44,72.58,72.42,72.56,13600.0,56.847,56.9569,56.8313,56.9412,13600.0
2011-06-21 14:40:00,72.56,72.58,72.51,72.54,11900.0,56.9412,56.9569,56.902,56.9255,11900.0
2011-06-21 14:50:00,72.54,72.56,72.5,72.54,23200.0,56.9255,56.9412,56.8941,56.9255,23200.0
2011-06-21 15:00:00,72.55,72.55,72.48,72.52,11400.0,56.9333,56.9333,56.8784,56.9098,11400.0
2011-06-21 15:10:00,72.52,72.52,72.48,72.5,7500.0,56.9098,56.9098,56.8784,56.8941,7500.0
2011-06-21 15:20:00,72.51,72.51,72.42,72.42,14000.0,56.902,56.902,56.8313,56.8313,14000.0
2011-06-21 15:30:00,72.41,72.44,72.36,72.42,14900.0,56.8235,56.847,56.7842,56.8313,14900.0
2011-06-21 15:40:00,72.42,72.48,72.35,72.48,64000.0,56.8313,56.8784,56.7764,56.8784,64000.0
2011-06-21 15:50:00,72.49,72.53,72.43,72.43,276100.0,56.8863,56.9176,56.8392,56.8392,276100.0
2011-06-22 09:30:00,72.21,72.31,72.16,72.28,23500.0,56.6665,56.745,56.6273,56.7215,23500.0
2011-06-22 09:40:00,72.27,72.48,72.27,72.46,16400.0,56.7136,56.8784,56.7136,56.8627,16400.0
2011-06-22 09:50:00,72.45,72.5,72.39,72.48,4400.0,56.8549,56.8941,56.8078,56.8784,4400.0
2011-06-22 10:00:00,72.44,72.52,72.43,72.49,14300.0,56.847,56.9098,56.8392,56.8863,14300.0
2011-06-22 10:10:00,72.46,72.46,72.29,72.36,13900.0,56.8627,56.8627,56.7293,56.7842,13900.0
2011-06-22 10:20:00,72.33,72.44,72.33,72.41,7000.0,56.7607,56.847,56.7607,56.8235,7000.0
2011-06-22 10:30:00,72.43,72.51,72.42,72.45,6200.0,56.8392,56.902,56.8313,56.8549,6200.0
2011-06-22 10:40:00,72.47,72.51,72.45,72.49,5000.0,56.8706,56.902,56.8549,56.8863,5000.0
2011-06-22 10:50:00,72.5,72.66,72.48,72.62,21600.0,56.8941,57.0197,56.8784,56.9883,21600.0
2011-06-22 11:00:00,72.61,72.62,72.54,72.55,17600.0,56.9804,56.9883,56.9255,56.9333,17600.0
2011-06-22 11:10:00,72.57,72.59,72.53,72.59,43100.0,56.949,56.9647,56.9176,56.9647,43100.0
2011-06-22 11:20:00,72.58,72.61,72.53,72.58,58000.0,56.9569,56.9804,56.9176,56.9569,58000.0
2011-06-22 11:30:00,72.58,72.6,72.56,72.59,7300.0,56.9569,56.9726,56.9412,56.9647,7300.0
2011-06-22 11:40:00,72.57,72.57,72.51,72.54,4700.0,56.949,56.949,56.902,56.9255,4700.0
2011-06-22 11:50:00,72.53,72.56,72.5,72.5,6700.0,56.9176,56.9412,56.8941,56.8941,6700.0
2011-06-22 12:00:00,72.49,72.49,72.41,72.48,5700.0,56.8863,56.8863,56.8235,56.8784,5700.0
2011-06-22 12:10:00,72.48,72.55,72.48,72.5,60600.0,56.8784,56.9333,56.8784,56.8941,60600.0
2011-06-22 12:20:00,72.48,72.52,72.44,72.52,36800.0,56.8784,56.9098,56.847,56.9098,36800.0
2011-06-22 12:30:00,72.51,72.51,72.35,72.43,11400.0,56.902,56.902,56.7764,56.8392,11400.0
2011-06-22 12:40:00,72.41,72.57,72.41,72.54,9600.0,56.8235,56.949,56.8235,56.9255,9600.0
2011-06-22 12:50:00,72.57,72.61,72.55,72.57,2600.0,56.949,56.9804,56.9333,56.949,2600.0
2011-06-22 13:00:00,72.57,72.57,72.52,72.53,4700.0,56.949,56.949,56.9098,56.9176,4700.0
2011-06-22 13:10:00,72.53,72.54,72.5,72.54,3300.0,56.9176,56.9255,56.8941,56.9255,3300.0
2011-06-22 13:20:00,72.54,72.58,72.52,72.55,5400.0,56.9255,56.9569,56.9098,56.9333,5400.0
2011-06-22 13:30:00,72.57,72.59,72.54,72.59,36300.0,56.949,56.9647,56.9255,56.9647,36300.0
2011-06-22 13:40:00,72.58,72.58,72.56,72.58,2300.0,56.9569,56.9569,56.9412,56.9569,2300.0
2011-06-22 13:50:00,72.58,72.6,72.58,72.6,6900.0,56.9569,56.9726,56.9569,56.9726,6900.0
2011-06-22 14:00:00,72.61,72.61,72.47,72.59,42400.0,56.9804,56.9804,56.8706,56.9647,42400.0
2011-06-22 14:10:00,72.57,72.57,72.51,72.52,4100.0,56.949,56.949,56.902,56.9098,4100.0
2011-06-22 14:20:00,72.52,72.64,72.51,72.51,8700.0,56.9098,57.004,56.902,56.902,8700.0
2011-06-22 14:30:00,72.52,72.52,72.43,72.44,5300.0,56.9098,56.9098,56.8392,56.847,5300.0
2011-06-22 14:40:00,72.44,72.45,72.37,72.44,14200.0,56.847,56.8549,56.7921,56.847,14200.0
2011-06-22 14:50:00,72.44,72.46,72.29,72.32,22600.0,56.847,56.8627,56.7293,56.7528,22600.0
2011-06-22 15:00:00,72.32,72.4,72.29,72.39,10700.0,56.7528,56.8156,56.7293,56.8078,10700.0
2011-06-22 15:10:00,72.41,72.42,72.32,72.35,8000.0,56.8235,56.8313,56.7528,56.7764,8000.0
2011-06-22 15:20:00,72.36,72.39,72.29,72.32,8700.0,56.7842,56.8078,56.7293,56.7528,8700.0
2011-06-22 15:30:00,72.32,72.32,72.19,72.19,24600.0,56.7528,56.7528,56.6508,56.6508,24600.0
2011-06-22 15:40:00,72.19,72.22,72.08,72.11,31600.0,56.6508,56.6744,56.5645,56.5881,31600.0
2011-06-22 15:50:00,72.11,72.16,72.0,72.03,43500.0,56.5881,56.6273,56.5017,56.5253,43500.0
2011-06-23 09:30:00,71.18,71.21,70.96,71.07,52900.0,55.8582,55.8818,55.6856,55.7719,52900.0
2011-06-23 09:40:00,71.04,71.09,70.88,70.95,38500.0,55.7484,55.7876,55.6228,55.6777,38500.0
2011-06-23 09:50:00,70.95,70.95,70.72,70.9,47100.0,55.6777,55.6777,55.4973,55.6385,47100.0
2011-06-23 10:00:00,70.92,71.09,70.87,71.08,25000.0,55.6542,55.7876,55.615,55.7798,25000.0
2011-06-23 10:10:00,71.08,71.13,70.96,71.01,23100.0,55.7798,55.819,55.6856,55.7248,23100.0
2011-06-23 10:20:00,71.02,71.02,70.78,70.96,77700.0,55.7327,55.7327,55.5443,55.6856,77700.0
2011-06-23 10:30:00,70.94,71.0,70.77,70.89,20500.0,55.6699,55.717,55.5365,55.6307,20500.0
2011-06-23 10:40:00,70.88,70.9,70.69,70.72,28000.0,55.6228,55.6385,55.4737,55.4973,28000.0
2011-06-23 10:50:00,70.72,70.87,70.67,70.86,18300.0,55.4973,55.615,55.458,55.6071,18300.0
2011-06-23 11:00:00,70.88,70.92,70.84,70.92,14300.0,55.6228,55.6542,55.5914,55.6542,14300.0
2011-06-23 11:10:00,70.93,70.93,70.78,70.83,25100.0,55.6621,55.6621,55.5443,55.5836,25100.0
2011-06-23 11:20:00,70.85,70.98,70.83,70.97,6300.0,55.5993,55.7013,55.5836,55.6934,6300.0
2011-06-23 11:30:00,70.95,71.09,70.94,71.0,13300.0,55.6777,55.7876,55.6699,55.717,13300.0
2011-06-23 11:40:00,71.0,71.03,70.98,70.99,5300.0,55.717,55.7405,55.7013,55.7091,5300.0
2011-06-23 11:50:00,70.98,71.07,70.95,71.05,5000.0,55.7013,55.7719,55.6777,55.7562,5000.0
2011-06-23 12:00:00,71.06,71.15,71.06,71.1,21100.0,55.7641,55.8347,55.7641,55.7955,21100.0
2011-06-23 12:10:00,71.08,71.12,71.02,71.04,5800.0,55.7798,55.8112,55.7327,55.7484,5800.0
2011-06-23 12:20:00,71.03,71.06,70.93,70.95,34900.0,55.7405,55.7641,55.6621,55.6777,34900.0
2011-06-23 12:30:00,70.96,71.03,70.94,71.03,162900.0,55.6856,55.7405,55.6699,55.7405,162900.0
2011-06-23 12:40:00,71.03,71.13,71.03,71.11,27100.0,55.7405,55.819,55.7405,55.8033,27100.0
2011-06-23 12:50:00,71.13,71.22,71.13,71.19,20600.0,55.819,55.8896,55.819,55.8661,20600.0
2011-06-23 13:00:00,71.23,71.36,71.2,71.3,32400.0,55.8975,55.9995,55.8739,55.9524,32400.0
2011-06-23 13:10:00,71.29,71.35,71.25,71.25,6700.0,55.9446,55.9916,55.9132,55.9132,6700.0
2011-06-23 13:20:00,71.28,71.32,71.23,71.3,8400.0,55.9367,55.9681,55.8975,55.9524,8400.0
2011-06-23 13:30:00,71.31,71.45,71.31,71.36,12500.0,55.9603,56.0701,55.9603,55.9995,12500.0
2011-06-23 13:40:00,71.36,71.36,71.29,71.3,6600.0,55.9995,55.9995,55.9446,55.9524,6600.0
2011-06-23 13:50:00,71.27,71.32,71.2,71.32,4900.0,55.9289,55.9681,55.8739,55.9681,4900.0
2011-06-23 14:00:00,71.31,71.32,71.16,71.23,31600.0,55.9603,55.9681,55.8425,55.8975,31600.0
2011-06-23 14:10:00,71.22,71.27,71.09,71.14,18400.0,55.8896,55.9289,55.7876,55.8268,18400.0
2011-06-23 14:20:00,71.12,71.17,71.08,71.14,20500.0,55.8112,55.8504,55.7798,55.8268,20500.0
2011-06-23 14:30:00,71.15,71.19,71.04,71.05,15000.0,55.8347,55.8661,55.7484,55.7562,15000.0
2011-06-23 14:40:00,71.05,71.06,70.95,71.01,16400.0,55.7562,55.7641,55.6777,55.7248,16400.0
2011-06-23 14:50:00,70.98,71.6,70.98,71.59,52900.0,55.7013,56.1878,55.7013,56.18,52900.0
2011-06-23 15:00:00,71.59,71.68,71.32,71.61,135500.0,56.18,56.2506,55.9681,56.1957,135500.0
2011-06-23 15:10:00,71.58,71.82,71.51,71.7,42400.0,56.1721,56.3605,56.1172,56.2663,42400.0
2011-06-23 15:20:00,71.69,71.77,71.54,71.55,69900.0,56.2585,56.3212,56.1407,56.1486,69900.0
2011-06-23 15:30:00,71.54,71.57,71.35,71.46,156600.0,56.1407,56.1643,55.9916,56.078,156600.0
2011-06-23 15:40:00,71.44,71.71,71.44,71.7,43300.0,56.0623,56.2742,56.0623,56.2663,43300.0
2011-06-23 15:50:00,71.69,71.89,71.69,71.85,78100.0,56.2585,56.4154,56.2585,56.384,78100.0
2011-06-24 09:30:00,71.83,71.9,71.68,71.79,67500.0,56.3683,56.4233,56.2506,56.3369,67500.0
2011-06-24 09:40:00,71.8,71.82,71.61,71.65,20100.0,56.3448,56.3605,56.1957,56.2271,20100.0
2011-06-24 09:50:00,71.63,71.69,71.54,71.64,15000.0,56.2114,56.2585,56.1407,56.2192,15000.0
2011-06-24 10:00:00,71.62,71.68,71.48,71.51,45900.0,56.2035,56.2506,56.0937,56.1172,45900.0
2011-06-24 10:10:00,71.52,71.52,71.27,71.32,40700.0,56.1251,56.1251,55.9289,55.9681,40700.0
2011-06-24 10:20:00,71.31,71.35,71.18,71.26,21600.0,55.9603,55.9916,55.8582,55.921,21600.0
2011-06-24 10:30:00,71.24,71.41,71.19,71.38,20100.0,55.9053,56.0387,55.8661,56.0152,20100.0
2011-06-24 10:40:00,71.39,71.4,71.18,71.22,19300.0,56.023,56.0309,55.8582,55.8896,19300.0
2011-06-24 10:50:00,71.21,71.26,71.14,71.23,11600.0,55.8818,55.921,55.8268,55.8975,11600.0
2011-06-24 11:00:00,71.26,71.3,71.19,71.26,10100.0,55.921,55.9524,55.8661,55.921,10100.0
2011-06-24 11:10:00,71.26,71.3,71.12,71.3,19200.0,55.921,55.9524,55.8112,55.9524,19200.0
2011-06-24 11:20:00,71.29,71.31,71.23,71.31,13200.0,55.9446,55.9603,55.8975,55.9603,13200.0
2011-06-24 11:30:00,71.32,71.34,71.26,71.34,10900.0,55.9681,55.9838,55.921,55.9838,10900.0
2011-06-24 11:40:00,71.32,71.41,71.3,71.38,10500.0,55.9681,56.0387,55.9524,56.0152,10500.0
2011-06-24 11:50:00,71.36,71.37,71.27,71.31,4300.0,55.9995,56.0073,55.9289,55.9603,4300.0
2011-06-24 12:00:00,71.31,71.37,71.25,71.27,5700.0,55.9603,56.0073,55.9132,55.9289,5700.0
2011-06-24 12:10:00,71.25,71.27,71.22,71.26,2900.0,55.9132,55.9289,55.8896,55.921,2900.0
2011-06-24 12:20:00,71.27,71.27,71.21,71.24,3300.0,55.9289,55.9289,55.8818,55.9053,3300.0
2011-06-24 12:30:00,71.26,71.32,71.26,71.28,5000.0,55.921,55.9681,55.921,55.9367,5000.0
2011-06-24 12:40:00,71.27,71.28,71.13,71.15,5500.0,55.9289,55.9367,55.819,55.8347,5500.0
2011-06-24 12:50:00,71.13,71.17,71.06,71.13,37400.0,55.819,55.8504,55.7641,55.819,37400.0
2011-06-24 13:00:00,71.15,71.15,71.02,71.07,32100.0,55.8347,55.8347,55.7327,55.7719,32100.0
2011-06-24 13:10:00,71.1,71.16,71.06,71.13,10600.0,55.7955,55.8425,55.7641,55.819,10600.0
2011-06-24 13:20:00,71.13,71.2,71.11,71.2,4400.0,55.819,55.8739,55.8033,55.8739,4400.0
2011-06-24 13:30:00,71.19,71.3,71.13,71.28,8700.0,55.8661,55.9524,55.819,55.9367,8700.0
2011-06-24 13:40:00,71.31,71.31,71.23,71.26,13600.0,55.9603,55.9603,55.8975,55.921,13600.0
2011-06-24 13:50:00,71.28,71.33,71.23,71.25,11700.0,55.9367,55.976,55.8975,55.9132,11700.0
2011-06-24 14:00:00,71.26,71.26,71.1,71.13,38300.0,55.921,55.921,55.7955,55.819,38300.0
2011-06-24 14:10:00,71.12,71.18,71.09,71.17,25900.0,55.8112,55.8582,55.7876,55.8504,25900.0
2011-06-24 14:20:00,71.16,71.23,71.13,71.21,24400.0,55.8425,55.8975,55.819,55.8818,24400.0
2011-06-24 14:30:00,71.21,71.21,71.08,71.12,30400.0,55.8818,55.8818,55.7798,55.8112,30400.0
2011-06-24 14:40:00,71.12,71.25,71.12,71.17,19000.0,55.8112,55.9132,55.8112,55.8504,19000.0
2011-06-24 14:50:00,71.16,71.22,71.1,71.11,24700.0,55.8425,55.8896,55.7955,55.8033,24700.0
2011-06-24 15:00:00,71.13,71.13,71.04,71.05,9700.0,55.819,55.819,55.7484,55.7562,9700.0
2011-06-24 15:10:00,71.05,71.13,71.03,71.08,8200.0,55.7562,55.819,55.7405,55.7798,8200.0
2011-06-24 15:20:00,71.06,71.06,71.0,71.03,7700.0,55.7641,55.7641,55.717,55.7405,7700.0
2011-06-24 15:30:00,71.02,71.16,71.02,71.09,15600.0,55.7327,55.8425,55.7327,55.7876,15600.0
2011-06-24 15:40:00,71.11,71.15,70.96,71.0,42000.0,55.8033,55.8347,55.6856,55.717,42000.0
2011-06-24 15:50:00,71.0,71.09,70.93,71.02,188800.0,55.717,55.7876,55.6621,55.7327,188800.0
2011-06-27 09:30:00,71.09,71.11,70.91,70.97,46100.0,55.7876,55.8033,55.6464,55.6934,46100.0
2011-06-27 09:40:00,70.95,71.24,70.93,71.23,30300.0,55.6777,55.9053,55.6621,55.8975,30300.0
2011-06-27 09:50:00,71.25,71.31,71.21,71.21,19200.0,55.9132,55.9603,55.8818,55.8818,19200.0
2011-06-27 10:00:00,71.22,71.29,71.19,71.22,7600.0,55.8896,55.9446,55.8661,55.8896,7600.0
2011-06-27 10:10:00,71.21,71.36,71.2,71.36,6000.0,55.8818,55.9995,55.8739,55.9995,6000.0
2011-06-27 10:20:00,71.42,71.54,71.38,71.54,14700.0,56.0466,56.1407,56.0152,56.1407,14700.0
2011-06-27 10:30:00,71.54,71.57,71.43,71.43,13900.0,56.1407,56.1643,56.0544,56.0544,13900.0
2011-06-27 10:40:00,71.42,71.55,71.42,71.51,14000.0,56.0466,56.1486,56.0466,56.1172,14000.0
2011-06-27 10:50:00,71.51,71.55,71.48,71.49,5200.0,56.1172,56.1486,56.0937,56.1015,5200.0
2011-06-27 11:00:00,71.52,71.55,71.43,71.43,8400.0,56.1251,56.1486,56.0544,56.0544,8400.0
2011-06-27 11:10:00,71.39,71.45,71.35,71.35,10800.0,56.023,56.0701,55.9916,55.9916,10800.0
2011-06-27 11:20:00,71.36,71.42,71.35,71.39,12700.0,55.9995,56.0466,55.9916,56.023,12700.0
2011-06-27 11:30:00,71.38,71.48,71.38,71.46,9800.0,56.0152,56.0937,56.0152,56.078,9800.0
2011-06-27 11:40:00,71.45,71.54,71.44,71.54,8100.0,56.0701,56.1407,56.0623,56.1407,8100.0
2011-06-27 11:50:00,71.53,71.6,71.53,71.6,16200.0,56.1329,56.1878,56.1329,56.1878,16200.0
2011-06-27 12:00:00,71.6,71.63,71.57,71.59,10000.0,56.1878,56.2114,56.1643,56.18,10000.0
2011-06-27 12:10:00,71.6,71.61,71.53,71.53,8300.0,56.1878,56.1957,56.1329,56.1329,8300.0
2011-06-27 12:20:00,71.55,71.58,71.51,71.58,8400.0,56.1486,56.1721,56.1172,56.1721,8400.0
2011-06-27 12:30:00,71.56,71.57,71.54,71.55,27800.0,56.1564,56.1643,56.1407,56.1486,27800.0
2011-06-27 12:40:00,71.54,71.59,71.54,71.55,33200.0,56.1407,56.18,56.1407,56.1486,33200.0
2011-06-27 12:50:00,71.57,71.59,71.52,71.53,10000.0,56.1643,56.18,56.1251,56.1329,10000.0
2011-06-27 13:00:00,71.53,71.59,71.53,71.57,3900.0,56.1329,56.18,56.1329,56.1643,3900.0
2011-06-27 13:10:00,71.56,71.61,71.56,71.6,23400.0,56.1564,56.1957,56.1564,56.1878,23400.0
2011-06-27 13:20:00,71.59,71.6,71.47,71.47,42400.0,56.18,56.1878,56.0858,56.0858,42400.0
2011-06-27 13:30:00,71.48,71.51,71.45,71.48,11400.0,56.0937,56.1172,56.0701,56.0937,11400.0
2011-06-27 13:40:00,71.48,71.5,71.44,71.48,30100.0,56.0937,56.1094,56.0623,56.0937,30100.0
2011-06-27 13:50:00,71.48,71.58,71.48,71.53,16900.0,56.0937,56.1721,56.0937,56.1329,16900.0
2011-06-27 14:00:00,71.54,71.77,71.54,71.76,25600.0,56.1407,56.3212,56.1407,56.3134,25600.0
2011-06-27 14:10:00,71.76,71.83,71.75,71.79,21400.0,56.3134,56.3683,56.3055,56.3369,21400.0
2011-06-27 14:20:00,71.78,71.83,71.76,71.81,14600.0,56.3291,56.3683,56.3134,56.3526,14600.0
2011-06-27 14:30:00,71.82,71.87,71.8,71.85,21600.0,56.3605,56.3997,56.3448,56.384,21600.0
2011-06-27 14:40:00,71.87,71.89,71.82,71.84,41400.0,56.3997,56.4154,56.3605,56.3762,41400.0
2011-06-27 14:50:00,71.84,71.86,71.81,71.82,16100.0,56.3762,56.3919,56.3526,56.3605,16100.0
2011-06-27 15:00:00,71.83,71.83,71.76,71.76,5500.0,56.3683,56.3683,56.3134,56.3134,5500.0
2011-06-27 15:10:00,71.77,71.82,71.76,71.81,5200.0,56.3212,56.3605,56.3134,56.3526,5200.0
2011-06-27 15:20:00,71.84,71.87,71.81,71.81,13500.0,56.3762,56.3997,56.3526,56.3526,13500.0
2011-06-27 15:30:00,71.81,71.84,71.75,71.76,12600.0,56.3526,56.3762,56.3055,56.3134,12600.0
2011-06-27 15:40:00,71.75,71.81,71.7,71.72,44100.0,56.3055,56.3526,56.2663,56.282,44100.0
2011-06-27 15:50:00,71.72,71.74,71.62,71.63,48700.0,56.282,56.2977,56.2035,56.2114,48700.0
2011-06-28 09:30:00,71.86,71.97,71.83,71.97,31500.0,56.3919,56.4782,56.3683,56.4782,31500.0
2011-06-28 09:40:00,71.98,72.14,71.95,72.07,21600.0,56.486,56.6116,56.4625,56.5567,21600.0
2011-06-28 09:50:00,72.09,72.13,72.03,72.09,14000.0,56.5724,56.6037,56.5253,56.5724,14000.0
2011-06-28 10:00:00,72.08,72.19,72.05,72.15,27100.0,56.5645,56.6508,56.541,56.6194,27100.0
2011-06-28 10:10:00,72.16,72.23,72.16,72.17,11700.0,56.6273,56.6822,56.6273,56.6351,11700.0
2011-06-28 10:20:00,72.16,72.27,72.16,72.27,6300.0,56.6273,56.7136,56.6273,56.7136,6300.0
2011-06-28 10:30:00,72.28,72.37,72.27,72.28,10800.0,56.7215,56.7921,56.7136,56.7215,10800.0
2011-06-28 10:40:00,72.3,72.32,72.26,72.26,7400.0,56.7372,56.7528,56.7058,56.7058,7400.0
2011-06-28 10:50:00,72.26,72.3,72.24,72.24,9500.0,56.7058,56.7372,56.6901,56.6901,9500.0
2011-06-28 11:00:00,72.24,72.25,72.19,72.24,24500.0,56.6901,56.6979,56.6508,56.6901,24500.0
2011-06-28 11:10:00,72.24,72.27,72.2,72.25,7000.0,56.6901,56.7136,56.6587,56.6979,7000.0
2011-06-28 11:20:00,72.24,72.29,72.24,72.26,18200.0,56.6901,56.7293,56.6901,56.7058,18200.0
2011-06-28 11:30:00,72.26,72.27,72.23,72.23,2500.0,56.7058,56.7136,56.6822,56.6822,2500.0
2011-06-28 11:40:00,72.22,72.32,72.22,72.29,6700.0,56.6744,56.7528,56.6744,56.7293,6700.0
2011-06-28 11:50:00,72.3,72.3,72.25,72.3,4900.0,56.7372,56.7372,56.6979,56.7372,4900.0
2011-06-28 12:00:00,72.3,72.4,72.3,72.34,8900.0,56.7372,56.8156,56.7372,56.7685,8900.0
2011-06-28 12:10:00,72.34,72.38,72.34,72.37,2300.0,56.7685,56.7999,56.7685,56.7921,2300.0
2011-06-28 12:20:00,72.37,72.38,72.33,72.35,2800.0,56.7921,56.7999,56.7607,56.7764,2800.0
2011-06-28 12:30:00,72.33,72.36,72.31,72.35,3100.0,56.7607,56.7842,56.745,56.7764,3100.0
2011-06-28 12:40:00,72.34,72.37,72.32,72.36,6600.0,56.7685,56.7921,56.7528,56.7842,6600.0
2011-06-28 12:50:00,72.37,72.41,72.36,72.39,1900.0,56.7921,56.8235,56.7842,56.8078,1900.0
2011-06-28 13:00:00,72.38,72.46,72.36,72.43,7300.0,56.7999,56.8627,56.7842,56.8392,7300.0
2011-06-28 13:10:00,72.42,72.43,72.39,72.4,3500.0,56.8313,56.8392,56.8078,56.8156,3500.0
2011-06-28 13:20:00,72.41,72.43,72.39,72.42,6200.0,56.8235,56.8392,56.8078,56.8313,6200.0
2011-06-28 13:30:00,72.44,72.44,72.35,72.4,6300.0,56.847,56.847,56.7764,56.8156,6300.0
2011-06-28 13:40:00,72.4,72.46,72.36,72.45,28200.0,56.8156,56.8627,56.7842,56.8549,28200.0
2011-06-28 13:50:00,72.44,72.46,72.41,72.44,9000.0,56.847,56.8627,56.8235,56.847,9000.0
2011-06-28 14:00:00,72.43,72.47,72.39,72.41,13300.0,56.8392,56.8706,56.8078,56.8235,13300.0
2011-06-28 14:10:00,72.43,72.46,72.41,72.46,18100.0,56.8392,56.8627,56.8235,56.8627,18100.0
2011-06-28 14:20:00,72.46,72.52,72.43,72.52,8400.0,56.8627,56.9098,56.8392,56.9098,8400.0
2011-06-28 14:30:00,72.52,72.58,72.51,72.58,9400.0,56.9098,56.9569,56.902,56.9569,9400.0
2011-06-28 14:40:00,72.57,72.58,72.5,72.52,7200.0,56.949,56.9569,56.8941,56.9098,7200.0
2011-06-28 14:50:00,72.52,72.53,72.48,72.53,7200.0,56.9098,56.9176,56.8784,56.9176,7200.0
2011-06-28 15:00:00,72.52,72.56,72.5,72.53,17300.0,56.9098,56.9412,56.8941,56.9176,17300.0
2011-06-28 15:10:00,72.53,72.54,72.45,72.47,14000.0,56.9176,56.9255,56.8549,56.8706,14000.0
2011-06-28 15:20:00,72.47,72.5,72.45,72.46,10800.0,56.8706,56.8941,56.8549,56.8627,10800.0
2011-06-28 15:30:00,72.46,72.48,72.41,72.45,16000.0,56.8627,56.8784,56.8235,56.8549,16000.0
2011-06-28 15:40:00,72.46,72.52,72.42,72.51,19400.0,56.8627,56.9098,56.8313,56.902,19400.0
2011-06-28 15:50:00,72.5,72.59,72.5,72.57,27900.0,56.8941,56.9647,56.8941,56.949,27900.0
2011-06-29 09:30:00,72.91,72.99,72.79,72.85,48900.0,57.2159,57.2786,57.1217,57.1688,48900.0
2011-06-29 09:40:00,72.85,72.87,72.76,72.8,22000.0,57.1688,57.1845,57.0981,57.1295,22000.0
2011-06-29 09:50:00,72.82,72.88,72.76,72.85,8000.0,57.1452,57.1923,57.0981,57.1688,8000.0
2011-06-29 10:00:00,72.86,72.89,72.64,72.67,38300.0,57.1766,57.2002,57.004,57.0275,38300.0
2011-06-29 10:10:00,72.65,72.86,72.65,72.82,11300.0,57.0118,57.1766,57.0118,57.1452,11300.0
2011-06-29 10:20:00,72.84,72.88,72.81,72.86,16700.0,57.1609,57.1923,57.1374,57.1766,16700.0
2011-06-29 10:30:00,72.87,72.94,72.84,72.93,28700.0,57.1845,57.2394,57.1609,57.2315,28700.0
2011-06-29 10:40:00,72.93,73.01,72.92,72.98,37000.0,57.2315,57.2943,57.2237,57.2708,37000.0
2011-06-29 10:50:00,72.97,73.14,72.94,73.14,40600.0,57.2629,57.3963,57.2394,57.3963,40600.0
2011-06-29 11:00:00,73.13,73.21,73.11,73.18,12600.0,57.3885,57.4513,57.3728,57.4277,12600.0
2011-06-29 11:10:00,73.18,73.23,73.15,73.2,5900.0,57.4277,57.467,57.4042,57.4434,5900.0
2011-06-29 11:20:00,73.21,73.24,73.16,73.18,9000.0,57.4513,57.4748,57.412,57.4277,9000.0
2011-06-29 11:30:00,73.18,73.2,73.11,73.12,6200.0,57.4277,57.4434,57.3728,57.3806,6200.0
2011-06-29 11:40:00,73.11,73.16,73.1,73.15,7200.0,57.3728,57.412,57.365,57.4042,7200.0
2011-06-29 11:50:00,73.15,73.2,73.15,73.19,2400.0,57.4042,57.4434,57.4042,57.4356,2400.0
2011-06-29 12:00:00,73.19,73.29,73.19,73.26,4800.0,57.4356,57.5141,57.4356,57.4905,4800.0
2011-06-29 12:10:00,73.25,73.25,73.21,73.22,8100.0,57.4827,57.4827,57.4513,57.4591,8100.0
2011-06-29 12:20:00,73.21,73.23,73.2,73.21,11300.0,57.4513,57.467,57.4434,57.4513,11300.0
2011-06-29 12:30:00,73.21,73.23,73.19,73.2,2900.0,57.4513,57.467,57.4356,57.4434,2900.0
2011-06-29 12:40:00,73.2,73.25,73.19,73.25,2200.0,57.4434,57.4827,57.4356,57.4827,2200.0
2011-06-29 12:50:00,73.23,73.24,73.21,73.21,2900.0,57.467,57.4748,57.4513,57.4513,2900.0
2011-06-29 13:00:00,73.2,73.27,73.18,73.27,23700.0,57.4434,57.4984,57.4277,57.4984,23700.0
2011-06-29 13:10:00,73.27,73.34,73.26,73.27,7600.0,57.4984,57.5533,57.4905,57.4984,7600.0
2011-06-29 13:20:00,73.24,73.26,73.23,73.23,9100.0,57.4748,57.4905,57.467,57.467,9100.0
2011-06-29 13:30:00,73.25,73.29,73.24,73.29,4800.0,57.4827,57.5141,57.4748,57.5141,4800.0
2011-06-29 13:40:00,73.3,73.31,73.27,73.28,7000.0,57.5219,57.5297,57.4984,57.5062,7000.0
2011-06-29 13:50:00,73.27,73.27,73.16,73.16,6500.0,57.4984,57.4984,57.412,57.412,6500.0
2011-06-29 14:00:00,73.19,73.21,73.1,73.12,9800.0,57.4356,57.4513,57.365,57.3806,9800.0
2011-06-29 14:10:00,73.1,73.11,73.04,73.09,16800.0,57.365,57.3728,57.3179,57.3571,16800.0
2011-06-29 14:20:00,73.1,73.11,72.93,72.99,42100.0,57.365,57.3728,57.2315,57.2786,42100.0
2011-06-29 14:30:00,73.0,73.03,72.98,73.01,10800.0,57.2865,57.31,57.2708,57.2943,10800.0
2011-06-29 14:40:00,73.01,73.01,72.91,72.91,28300.0,57.2943,57.2943,57.2159,57.2159,28300.0
2011-06-29 14:50:00,72.93,73.08,72.93,73.07,16600.0,57.2315,57.3493,57.2315,57.3414,16600.0
2011-06-29 15:00:00,73.08,73.11,73.04,73.06,24000.0,57.3493,57.3728,57.3179,57.3336,24000.0
2011-06-29 15:10:00,73.05,73.17,73.05,73.15,24300.0,57.3257,57.4199,57.3257,57.4042,24300.0
2011-06-29 15:20:00,73.13,73.24,73.08,73.18,19800.0,57.3885,57.4748,57.3493,57.4277,19800.0
2011-06-29 15:30:00,73.18,73.25,73.17,73.24,19000.0,57.4277,57.4827,57.4199,57.4748,19000.0
2011-06-29 15:40:00,73.24,73.26,73.15,73.19,78700.0,57.4748,57.4905,57.4042,57.4356,78700.0
2011-06-29 15:50:00,73.19,73.3,73.18,73.22,62600.0,57.4356,57.5219,57.4277,57.4591,62600.0
2011-06-30 09:30:00,73.45,73.49,73.39,73.41,28000.0,57.6396,57.671,57.5925,57.6082,28000.0
2011-06-30 09:40:00,73.4,73.8,73.37,73.71,83700.0,57.6004,57.9143,57.5768,57.8436,83700.0
2011-06-30 09:50:00,73.68,73.72,73.64,73.66,9000.0,57.8201,57.8515,57.7887,57.8044,9000.0
2011-06-30 10:00:00,73.67,73.82,73.67,73.78,8900.0,57.8123,57.93,57.8123,57.8986,8900.0
2011-06-30 10:10:00,73.75,73.75,73.7,73.73,4200.0,57.875,57.875,57.8358,57.8593,4200.0
2011-06-30 10:20:00,73.74,73.9,73.74,73.84,22500.0,57.8672,57.9927,57.8672,57.9457,22500.0
2011-06-30 10:30:00,73.84,73.87,73.8,73.85,11700.0,57.9457,57.9692,57.9143,57.9535,11700.0
2011-06-30 10:40:00,73.82,73.84,73.72,73.76,10900.0,57.93,57.9457,57.8515,57.8829,10900.0
2011-06-30 10:50:00,73.77,73.81,73.75,73.79,48100.0,57.8907,57.9221,57.875,57.9064,48100.0
2011-06-30 11:00:00,73.78,73.92,73.78,73.89,20600.0,57.8986,58.0084,57.8986,57.9849,20600.0
2011-06-30 11:10:00,73.9,73.94,73.87,73.87,17800.0,57.9927,58.0241,57.9692,57.9692,17800.0
2011-06-30 11:20:00,73.88,73.91,73.87,73.89,12300.0,57.9771,58.0006,57.9692,57.9849,12300.0
2011-06-30 11:30:00,73.91,73.97,73.91,73.92,8600.0,58.0006,58.0477,58.0006,58.0084,8600.0
2011-06-30 11:40:00,73.92,73.92,73.88,73.92,11600.0,58.0084,58.0084,57.9771,58.0084,11600.0
2011-06-30 11:50:00,73.91,73.96,73.88,73.95,7100.0,58.0006,58.0398,57.9771,58.032,7100.0
2011-06-30 12:00:00,73.94,73.98,73.93,73.97,7500.0,58.0241,58.0555,58.0163,58.0477,7500.0
2011-06-30 12:10:00,73.99,73.99,73.92,73.92,3700.0,58.0634,58.0634,58.0084,58.0084,3700.0
2011-06-30 12:20:00,73.93,73.95,73.91,73.93,7700.0,58.0163,58.032,58.0006,58.0163,7700.0
2011-06-30 12:30:00,73.92,73.92,73.86,73.87,10300.0,58.0084,58.0084,57.9614,57.9692,10300.0
2011-06-30 12:40:00,73.87,73.9,73.85,73.89,5400.0,57.9692,57.9927,57.9535,57.9849,5400.0
2011-06-30 12:50:00,73.89,73.91,73.86,73.87,12700.0,57.9849,58.0006,57.9614,57.9692,12700.0
2011-06-30 13:00:00,73.89,73.92,73.89,73.91,5900.0,57.9849,58.0084,57.9849,58.0006,5900.0
2011-06-30 13:10:00,73.88,73.88,73.81,73.83,5600.0,57.9771,57.9771,57.9221,57.9378,5600.0
2011-06-30 13:20:00,73.81,73.85,73.77,73.81,7400.0,57.9221,57.9535,57.8907,57.9221,7400.0
2011-06-30 13:30:00,73.81,73.84,73.77,73.8,7800.0,57.9221,57.9457,57.8907,57.9143,7800.0
2011-06-30 13:40:00,73.79,73.82,73.77,73.82,9100.0,57.9064,57.93,57.8907,57.93,9100.0
2011-06-30 13:50:00,73.81,73.86,73.81,73.86,4300.0,57.9221,57.9614,57.9221,57.9614,4300.0
2011-06-30 14:00:00,73.88,73.88,73.85,73.88,7300.0,57.9771,57.9771,57.9535,57.9771,7300.0
2011-06-30 14:10:00,73.87,73.89,73.82,73.84,3200.0,57.9692,57.9849,57.93,57.9457,3200.0
2011-06-30 14:20:00,73.84,73.87,73.8,73.8,7100.0,57.9457,57.9692,57.9143,57.9143,7100.0
2011-06-30 14:30:00,73.81,73.9,73.81,73.88,4500.0,57.9221,57.9927,57.9221,57.9771,4500.0
2011-06-30 14:40:00,73.87,73.89,73.8,73.8,17600.0,57.9692,57.9849,57.9143,57.9143,17600.0
2011-06-30 14:50:00,73.8,73.89,73.79,73.83,20600.0,57.9143,57.9849,57.9064,57.9378,20600.0
2011-06-30 15:00:00,73.82,73.82,73.78,73.81,38800.0,57.93,57.93,57.8986,57.9221,38800.0
2011-06-30 15:10:00,73.79,73.82,73.74,73.82,13900.0,57.9064,57.93,57.8672,57.93,13900.0
2011-06-30 15:20:00,73.83,73.87,73.83,73.87,34300.0,57.9378,57.9692,57.9378,57.9692,34300.0
2011-06-30 15:30:00,73.86,73.96,73.86,73.95,65700.0,57.9614,58.0398,57.9614,58.032,65700.0
2011-06-30 15:40:00,73.95,74.02,73.92,73.98,18700.0,58.032,58.0869,58.0084,58.0555,18700.0
2011-06-30 15:50:00,73.96,73.97,73.9,73.9,37600.0,58.0398,58.0477,57.9927,57.9927,37600.0
2011-07-01 09:30:00,73.94,73.95,73.81,73.83,42200.0,58.0241,58.032,57.9221,57.9378,42200.0
2011-07-01 09:40:00,73.82,73.96,73.82,73.95,8700.0,57.93,58.0398,57.93,58.032,8700.0
2011-07-01 09:50:00,73.93,74.02,73.93,73.98,14700.0,58.0163,58.0869,58.0163,58.0555,14700.0
2011-07-01 10:00:00,74.07,74.46,74.06,74.35,128800.0,58.1262,58.4322,58.1183,58.3459,128800.0
2011-07-01 10:10:00,74.41,74.44,74.36,74.36,27900.0,58.393,58.4165,58.3537,58.3537,27900.0
2011-07-01 10:20:00,74.35,74.53,74.35,74.5,20000.0,58.3459,58.4871,58.3459,58.4636,20000.0
2011-07-01 10:30:00,74.49,74.61,74.49,74.59,19600.0,58.4557,58.5499,58.4557,58.5342,19600.0
2011-07-01 10:40:00,74.58,74.58,74.48,74.49,66600.0,58.5264,58.5264,58.4479,58.4557,66600.0
2011-07-01 10:50:00,74.5,74.54,74.46,74.48,12200.0,58.4636,58.495,58.4322,58.4479,12200.0
2011-07-01 11:00:00,74.48,74.51,74.47,74.49,122500.0,58.4479,58.4714,58.4401,58.4557,122500.0
2011-07-01 11:10:00,74.49,74.54,74.47,74.54,153400.0,58.4557,58.495,58.4401,58.495,153400.0
2011-07-01 11:20:00,74.55,74.59,74.55,74.58,115500.0,58.5028,58.5342,58.5028,58.5264,115500.0
2011-07-01 11:30:00,74.59,74.64,74.57,74.59,50300.0,58.5342,58.5735,58.5185,58.5342,50300.0
2011-07-01 11:40:00,74.58,74.58,74.56,74.56,34800.0,58.5264,58.5264,58.5107,58.5107,34800.0
2011-07-01 11:50:00,74.55,74.61,74.55,74.59,27400.0,58.5028,58.5499,58.5028,58.5342,27400.0
2011-07-01 12:00:00,74.59,74.61,74.56,74.6,40000.0,58.5342,58.5499,58.5107,58.5421,40000.0
2011-07-01 12:10:00,74.62,74.66,74.62,74.63,5000.0,58.5578,58.5892,58.5578,58.5656,5000.0
2011-07-01 12:20:00,74.62,74.71,74.62,74.69,25400.0,58.5578,58.6284,58.5578,58.6127,25400.0
2011-07-01 12:30:00,74.69,74.69,74.65,74.67,22700.0,58.6127,58.6127,58.5813,58.597,22700.0
2011-07-01 12:40:00,74.69,74.69,74.66,74.66,600.0,58.6127,58.6127,58.5892,58.5892,600.0
2011-07-01 12:50:00,74.65,74.7,74.64,74.7,5100.0,58.5813,58.6205,58.5735,58.6205,5100.0
2011-07-01 13:00:00,74.69,74.81,74.68,74.81,21200.0,58.6127,58.7069,58.6049,58.7069,21200.0
2011-07-01 13:10:00,74.78,74.79,74.76,74.78,4900.0,58.6833,58.6912,58.6676,58.6833,4900.0
2011-07-01 13:20:00,74.76,74.82,74.76,74.81,3400.0,58.6676,58.7147,58.6676,58.7069,3400.0
2011-07-01 13:30:00,74.8,74.88,74.79,74.88,9300.0,58.699,58.7618,58.6912,58.7618,9300.0
2011-07-01 13:40:00,74.87,74.87,74.82,74.84,10100.0,58.754,58.754,58.7147,58.7304,10100.0
2011-07-01 13:50:00,74.83,74.87,74.83,74.84,21000.0,58.7226,58.754,58.7226,58.7304,21000.0
2011-07-01 14:00:00,74.86,74.86,74.82,74.84,14200.0,58.7461,58.7461,58.7147,58.7304,14200.0
2011-07-01 14:10:00,74.84,74.88,74.84,74.85,17000.0,58.7304,58.7618,58.7304,58.7383,17000.0
2011-07-01 14:20:00,74.84,74.91,74.84,74.88,9100.0,58.7304,58.7853,58.7304,58.7618,9100.0
2011-07-01 14:30:00,74.88,74.95,74.88,74.92,5700.0,58.7618,58.8167,58.7618,58.7932,5700.0
2011-07-01 14:40:00,74.92,74.97,74.92,74.96,9800.0,58.7932,58.8324,58.7932,58.8246,9800.0
2011-07-01 14:50:00,74.97,75.03,74.95,75.01,7900.0,58.8324,58.8795,58.8167,58.8638,7900.0
2011-07-01 15:00:00,75.02,75.04,74.98,74.99,17800.0,58.8717,58.8874,58.8403,58.8481,17800.0
2011-07-01 15:10:00,74.98,75.02,74.95,74.95,4500.0,58.8403,58.8717,58.8167,58.8167,4500.0
2011-07-01 15:20:00,74.96,74.96,74.9,74.95,7400.0,58.8246,58.8246,58.7775,58.8167,7400.0
2011-07-01 15:30:00,74.92,74.98,74.9,74.98,30700.0,58.7932,58.8403,58.7775,58.8403,30700.0
2011-07-01 15:40:00,75.0,75.09,74.98,75.05,15600.0,58.856,58.9266,58.8403,58.8952,15600.0
2011-07-01 15:50:00,75.05,75.07,74.98,74.98,57200.0,58.8952,58.9109,58.8403,58.8403,57200.0
2011-07-05 09:30:00,74.62,74.62,74.43,74.48,179500.0,58.8198,58.8198,58.67,58.7094,179500.0
2011-07-05 09:40:00,74.48,74.61,74.46,74.6,25300.0,58.7094,58.8119,58.6937,58.804,25300.0
2011-07-05 09:50:00,74.57,74.58,74.53,74.56,8200.0,58.7804,58.7883,58.7488,58.7725,8200.0
2011-07-05 10:00:00,74.57,74.69,74.51,74.64,10200.0,58.7804,58.875,58.7331,58.8356,10200.0
2011-07-05 10:10:00,74.65,74.7,74.49,74.49,8200.0,58.8434,58.8829,58.7173,58.7173,8200.0
2011-07-05 10:20:00,74.48,74.52,74.43,74.51,7000.0,58.7094,58.741,58.67,58.7331,7000.0
2011-07-05 10:30:00,74.5,74.56,74.5,74.53,14900.0,58.7252,58.7725,58.7252,58.7488,14900.0
2011-07-05 10:40:00,74.55,74.6,74.52,74.52,8400.0,58.7646,58.804,58.741,58.741,8400.0
2011-07-05 10:50:00,74.53,74.53,74.44,74.47,8000.0,58.7488,58.7488,58.6779,58.7016,8000.0
2011-07-05 11:00:00,74.49,74.49,74.4,74.44,15800.0,58.7173,58.7173,58.6464,58.6779,15800.0
2011-07-05 11:10:00,74.42,74.53,74.42,74.52,8300.0,58.6621,58.7488,58.6621,58.741,8300.0
2011-07-05 11:20:00,74.53,74.54,74.49,74.49,3600.0,58.7488,58.7567,58.7173,58.7173,3600.0
2011-07-05 11:30:00,74.49,74.57,74.49,74.53,4500.0,58.7173,58.7804,58.7173,58.7488,4500.0
2011-07-05 11:40:00,74.51,74.6,74.51,74.59,8900.0,58.7331,58.804,58.7331,58.7961,8900.0
2011-07-05 11:50:00,74.6,74.6,74.58,74.59,5900.0,58.804,58.804,58.7883,58.7961,5900.0
2011-07-05 12:00:00,74.59,74.65,74.59,74.63,3500.0,58.7961,58.8434,58.7961,58.8277,3500.0
2011-07-05 12:10:00,74.66,74.66,74.62,74.62,4000.0,58.8513,58.8513,58.8198,58.8198,4000.0
2011-07-05 12:20:00,74.61,74.64,74.6,74.64,3200.0,58.8119,58.8356,58.804,58.8356,3200.0
2011-07-05 12:30:00,74.65,74.66,74.63,74.65,4800.0,58.8434,58.8513,58.8277,58.8434,4800.0
2011-07-05 12:40:00,74.67,74.69,74.63,74.63,11100.0,58.8592,58.875,58.8277,58.8277,11100.0
2011-07-05 12:50:00,74.63,74.67,74.63,74.65,1700.0,58.8277,58.8592,58.8277,58.8434,1700.0
2011-07-05 13:00:00,74.65,74.7,74.65,74.7,7800.0,58.8434,58.8829,58.8434,58.8829,7800.0
2011-07-05 13:10:00,74.68,74.69,74.68,74.69,1900.0,58.8671,58.875,58.8671,58.875,1900.0
2011-07-05 13:20:00,74.68,74.7,74.68,74.68,5000.0,58.8671,58.8829,58.8671,58.8671,5000.0
2011-07-05 13:30:00,74.68,74.7,74.67,74.68,3200.0,58.8671,58.8829,58.8592,58.8671,3200.0
2011-07-05 13:40:00,74.68,74.76,74.67,74.75,5700.0,58.8671,58.9301,58.8592,58.9223,5700.0
2011-07-05 13:50:00,74.74,74.77,74.74,74.76,1900.0,58.9144,58.938,58.9144,58.9301,1900.0
2011-07-05 14:00:00,74.76,74.77,74.57,74.58,131200.0,58.9301,58.938,58.7804,58.7883,131200.0
2011-07-05 14:10:00,74.58,74.64,74.55,74.56,25400.0,58.7883,58.8356,58.7646,58.7725,25400.0
2011-07-05 14:20:00,74.51,74.51,74.42,74.46,18500.0,58.7331,58.7331,58.6621,58.6937,18500.0
2011-07-05 14:30:00,74.45,74.59,74.42,74.58,20000.0,58.6858,58.7961,58.6621,58.7883,20000.0
2011-07-05 14:40:00,74.58,74.58,74.53,74.56,6100.0,58.7883,58.7883,58.7488,58.7725,6100.0
2011-07-05 14:50:00,74.57,74.61,74.53,74.61,6000.0,58.7804,58.8119,58.7488,58.8119,6000.0
2011-07-05 15:00:00,74.59,74.66,74.55,74.66,14900.0,58.7961,58.8513,58.7646,58.8513,14900.0
2011-07-05 15:10:00,74.66,74.66,74.59,74.64,5000.0,58.8513,58.8513,58.7961,58.8356,5000.0
2011-07-05 15:20:00,74.63,74.75,74.63,74.75,8500.0,58.8277,58.9223,58.8277,58.9223,8500.0
2011-07-05 15:30:00,74.76,74.78,74.69,74.7,12900.0,58.9301,58.9459,58.875,58.8829,12900.0
2011-07-05 15:40:00,74.68,74.68,74.58,74.6,19200.0,58.8671,58.8671,58.7883,58.804,19200.0
2011-07-05 15:50:00,74.6,74.66,74.56,74.63,47800.0,58.804,58.8513,58.7725,58.8277,47800.0
2011-07-06 09:30:00,74.47,74.59,74.44,74.46,48400.0,58.7016,58.7961,58.6779,58.6937,48400.0
2011-07-06 09:40:00,74.45,74.55,74.44,74.53,25800.0,58.6858,58.7646,58.6779,58.7488,25800.0
2011-07-06 09:50:00,74.49,74.49,74.46,74.47,1300.0,58.7173,58.7173,58.6937,58.7016,1300.0
2011-07-06 10:00:00,74.43,74.53,74.33,74.42,60900.0,58.67,58.7488,58.5912,58.6621,60900.0
2011-07-06 10:10:00,74.44,74.45,74.28,74.29,74200.0,58.6779,58.6858,58.5518,58.5597,74200.0
2011-07-06 10:20:00,74.28,74.4,74.27,74.4,6300.0,58.5518,58.6464,58.5439,58.6464,6300.0
2011-07-06 10:30:00,74.41,74.48,74.39,74.46,25100.0,58.6543,58.7094,58.6385,58.6937,25100.0
2011-07-06 10:40:00,74.44,74.46,74.38,74.44,8600.0,58.6779,58.6937,58.6306,58.6779,8600.0
2011-07-06 10:50:00,74.45,74.54,74.42,74.5,7700.0,58.6858,58.7567,58.6621,58.7252,7700.0
2011-07-06 11:00:00,74.52,74.55,74.46,74.46,48600.0,58.741,58.7646,58.6937,58.6937,48600.0
2011-07-06 11:10:00,74.45,74.53,74.45,74.5,5300.0,58.6858,58.7488,58.6858,58.7252,5300.0
2011-07-06 11:20:00,74.51,74.55,74.5,74.53,1800.0,58.7331,58.7646,58.7252,58.7488,1800.0
2011-07-06 11:30:00,74.56,74.66,74.55,74.62,84200.0,58.7725,58.8513,58.7646,58.8198,84200.0
2011-07-06 11:40:00,74.63,74.71,74.63,74.69,9100.0,58.8277,58.8907,58.8277,58.875,9100.0
2011-07-06 11:50:00,74.69,74.73,74.68,74.7,2300.0,58.875,58.9065,58.8671,58.8829,2300.0
2011-07-06 12:00:00,74.7,74.72,74.66,74.66,4800.0,58.8829,58.8986,58.8513,58.8513,4800.0
2011-07-06 12:10:00,74.66,74.71,74.66,74.71,2200.0,58.8513,58.8907,58.8513,58.8907,2200.0
2011-07-06 12:20:00,74.71,74.73,74.68,74.72,14800.0,58.8907,58.9065,58.8671,58.8986,14800.0
2011-07-06 12:30:00,74.73,74.79,74.7,74.79,7100.0,58.9065,58.9538,58.8829,58.9538,7100.0
2011-07-06 12:40:00,74.76,74.77,74.75,74.76,3000.0,58.9301,58.938,58.9223,58.9301,3000.0
2011-07-06 12:50:00,74.76,74.84,74.76,74.83,1800.0,58.9301,58.9932,58.9301,58.9853,1800.0
2011-07-06 13:00:00,74.82,74.83,74.74,74.74,10300.0,58.9774,58.9853,58.9144,58.9144,10300.0
2011-07-06 13:10:00,74.73,74.75,74.71,74.73,1600.0,58.9065,58.9223,58.8907,58.9065,1600.0
2011-07-06 13:20:00,74.74,74.75,74.65,74.67,4000.0,58.9144,58.9223,58.8434,58.8592,4000.0
2011-07-06 13:30:00,74.65,74.7,74.65,74.7,6900.0,58.8434,58.8829,58.8434,58.8829,6900.0
2011-07-06 13:40:00,74.7,74.74,74.68,74.71,18700.0,58.8829,58.9144,58.8671,58.8907,18700.0
2011-07-06 13:50:00,74.72,74.77,74.67,74.75,9600.0,58.8986,58.938,58.8592,58.9223,9600.0
2011-07-06 14:00:00,74.75,74.76,74.64,74.64,35400.0,58.9223,58.9301,58.8356,58.8356,35400.0
2011-07-06 14:10:00,74.65,74.66,74.61,74.64,43700.0,58.8434,58.8513,58.8119,58.8356,43700.0
2011-07-06 14:20:00,74.65,74.66,74.59,74.66,30900.0,58.8434,58.8513,58.7961,58.8513,30900.0
2011-07-06 14:30:00,74.66,74.69,74.62,74.69,27000.0,58.8513,58.875,58.8198,58.875,27000.0
2011-07-06 14:40:00,74.69,74.76,74.66,74.73,9100.0,58.875,58.9301,58.8513,58.9065,9100.0
2011-07-06 14:50:00,74.72,74.75,74.65,74.66,18600.0,58.8986,58.9223,58.8434,58.8513,18600.0
2011-07-06 15:00:00,74.66,74.71,74.58,74.69,99100.0,58.8513,58.8907,58.7883,58.875,99100.0
2011-07-06 15:10:00,74.69,74.7,74.61,74.66,31300.0,58.875,58.8829,58.8119,58.8513,31300.0
2011-07-06 15:20:00,74.67,74.71,74.65,74.69,12700.0,58.8592,58.8907,58.8434,58.875,12700.0
2011-07-06 15:30:00,74.69,74.69,74.62,74.66,140400.0,58.875,58.875,58.8198,58.8513,140400.0
2011-07-06 15:40:00,74.67,74.72,74.66,74.66,24600.0,58.8592,58.8986,58.8513,58.8513,24600.0
2011-07-06 15:50:00,74.66,74.76,74.66,74.74,34500.0,58.8513,58.9301,58.8513,58.9144,34500.0
2011-07-07 09:30:00,75.43,75.43,75.34,75.35,45600.0,59.4583,59.4583,59.3873,59.3952,45600.0
2011-07-07 09:40:00,75.34,75.36,75.28,75.31,12100.0,59.3873,59.4031,59.34,59.3637,12100.0
2011-07-07 09:50:00,75.29,75.41,75.29,75.37,16700.0,59.3479,59.4425,59.3479,59.411,16700.0
2011-07-07 10:00:00,75.38,75.43,75.33,75.33,6600.0,59.4189,59.4583,59.3795,59.3795,6600.0
2011-07-07 10:10:00,75.33,75.42,75.33,75.37,5200.0,59.3795,59.4504,59.3795,59.411,5200.0
2011-07-07 10:20:00,75.34,75.41,75.3,75.41,7000.0,59.3873,59.4425,59.3558,59.4425,7000.0
2011-07-07 10:30:00,75.4,75.47,75.37,75.44,7100.0,59.4346,59.4898,59.411,59.4662,7100.0
2011-07-07 10:40:00,75.45,75.49,75.4,75.41,8900.0,59.474,59.5056,59.4346,59.4425,8900.0
2011-07-07 10:50:00,75.43,75.48,75.4,75.48,4800.0,59.4583,59.4977,59.4346,59.4977,4800.0
2011-07-07 11:00:00,75.46,75.46,75.39,75.42,19100.0,59.4819,59.4819,59.4267,59.4504,19100.0
2011-07-07 11:10:00,75.41,75.42,75.38,75.39,2700.0,59.4425,59.4504,59.4189,59.4267,2700.0
2011-07-07 11:20:00,75.38,75.42,75.38,75.39,11000.0,59.4189,59.4504,59.4189,59.4267,11000.0
2011-07-07 11:30:00,75.4,75.4,75.35,75.38,5900.0,59.4346,59.4346,59.3952,59.4189,5900.0
2011-07-07 11:40:00,75.38,75.4,75.35,75.4,4700.0,59.4189,59.4346,59.3952,59.4346,4700.0
2011-07-07 11:50:00,75.4,75.42,75.4,75.41,5200.0,59.4346,59.4504,59.4346,59.4425,5200.0
2011-07-07 12:00:00,75.4,75.41,75.38,75.41,5900.0,59.4346,59.4425,59.4189,59.4425,5900.0
2011-07-07 12:10:00,75.43,75.47,75.43,75.44,1500.0,59.4583,59.4898,59.4583,59.4662,1500.0
2011-07-07 12:20:00,75.45,75.5,75.45,75.48,8500.0,59.474,59.5135,59.474,59.4977,8500.0
2011-07-07 12:30:00,75.48,75.49,75.45,75.45,1800.0,59.4977,59.5056,59.474,59.474,1800.0
2011-07-07 12:40:00,75.46,75.51,75.46,75.47,3300.0,59.4819,59.5213,59.4819,59.4898,3300.0
2011-07-07 12:50:00,75.48,75.49,75.47,75.48,38900.0,59.4977,59.5056,59.4898,59.4977,38900.0
2011-07-07 13:00:00,75.48,75.54,75.46,75.54,12000.0,59.4977,59.545,59.4819,59.545,12000.0
2011-07-07 13:10:00,75.55,75.56,75.53,75.55,6100.0,59.5529,59.5608,59.5371,59.5529,6100.0
2011-07-07 13:20:00,75.55,75.59,75.54,75.58,10900.0,59.5529,59.5844,59.545,59.5765,10900.0
2011-07-07 13:30:00,75.58,75.58,75.55,75.57,6100.0,59.5765,59.5765,59.5529,59.5686,6100.0
2011-07-07 13:40:00,75.57,75.59,75.55,75.56,12500.0,59.5686,59.5844,59.5529,59.5608,12500.0
2011-07-07 13:50:00,75.55,75.58,75.53,75.53,8400.0,59.5529,59.5765,59.5371,59.5371,8400.0
2011-07-07 14:00:00,75.55,75.56,75.53,75.56,5400.0,59.5529,59.5608,59.5371,59.5608,5400.0
2011-07-07 14:10:00,75.56,75.62,75.56,75.62,3300.0,59.5608,59.608,59.5608,59.608,3300.0
2011-07-07 14:20:00,75.63,75.69,75.63,75.68,25500.0,59.6159,59.6632,59.6159,59.6553,25500.0
2011-07-07 14:30:00,75.69,75.71,75.68,75.68,1800.0,59.6632,59.679,59.6553,59.6553,1800.0
2011-07-07 14:40:00,75.69,75.69,75.67,75.67,1200.0,59.6632,59.6632,59.6475,59.6475,1200.0
2011-07-07 14:50:00,75.66,75.69,75.65,75.65,4800.0,59.6396,59.6632,59.6317,59.6317,4800.0
2011-07-07 15:00:00,75.66,75.66,75.64,75.65,3500.0,59.6396,59.6396,59.6238,59.6317,3500.0
2011-07-07 15:10:00,75.66,75.7,75.66,75.7,5600.0,59.6396,59.6711,59.6396,59.6711,5600.0
2011-07-07 15:20:00,75.68,75.68,75.61,75.61,7900.0,59.6553,59.6553,59.6002,59.6002,7900.0
2011-07-07 15:30:00,75.61,75.63,75.57,75.61,84200.0,59.6002,59.6159,59.5686,59.6002,84200.0
2011-07-07 15:40:00,75.59,75.62,75.52,75.54,17900.0,59.5844,59.608,59.5292,59.545,17900.0
2011-07-07 15:50:00,75.53,75.57,75.5,75.54,16500.0,59.5371,59.5686,59.5135,59.545,16500.0
2011-07-08 09:30:00,74.68,74.81,74.67,74.78,46300.0,58.8671,58.9696,58.8592,58.9459,46300.0
2011-07-08 09:40:00,74.76,74.86,74.73,74.73,59800.0,58.9301,59.009,58.9065,58.9065,59800.0
2011-07-08 09:50:00,74.74,74.88,74.74,74.83,15100.0,58.9144,59.0247,58.9144,58.9853,15100.0
2011-07-08 10:00:00,74.81,74.81,74.69,74.72,22800.0,58.9696,58.9696,58.875,58.8986,22800.0
2011-07-08 10:10:00,74.7,74.71,74.55,74.57,46300.0,58.8829,58.8907,58.7646,58.7804,46300.0
2011-07-08 10:20:00,74.56,74.66,74.54,74.66,9100.0,58.7725,58.8513,58.7567,58.8513,9100.0
2011-07-08 10:30:00,74.63,74.68,74.52,74.67,24500.0,58.8277,58.8671,58.741,58.8592,24500.0
2011-07-08 10:40:00,74.66,74.73,74.6,74.61,10600.0,58.8513,58.9065,58.804,58.8119,10600.0
2011-07-08 10:50:00,74.61,74.66,74.55,74.62,19400.0,58.8119,58.8513,58.7646,58.8198,19400.0
2011-07-08 11:00:00,74.62,74.63,74.49,74.52,14700.0,58.8198,58.8277,58.7173,58.741,14700.0
2011-07-08 11:10:00,74.51,74.52,74.44,74.51,12100.0,58.7331,58.741,58.6779,58.7331,12100.0
2011-07-08 11:20:00,74.52,74.57,74.51,74.51,3100.0,58.741,58.7804,58.7331,58.7331,3100.0
2011-07-08 11:30:00,74.52,74.67,74.46,74.67,11100.0,58.741,58.8592,58.6937,58.8592,11100.0
2011-07-08 11:40:00,74.68,74.7,74.64,74.67,6100.0,58.8671,58.8829,58.8356,58.8592,6100.0
2011-07-08 11:50:00,74.68,74.71,74.67,74.69,16400.0,58.8671,58.8907,58.8592,58.875,16400.0
2011-07-08 12:00:00,74.69,74.74,74.67,74.69,5100.0,58.875,58.9144,58.8592,58.875,5100.0
2011-07-08 12:10:00,74.7,74.71,74.63,74.64,85000.0,58.8829,58.8907,58.8277,58.8356,85000.0
2011-07-08 12:20:00,74.63,74.66,74.59,74.61,9400.0,58.8277,58.8513,58.7961,58.8119,9400.0
2011-07-08 12:30:00,74.64,74.69,74.63,74.69,10200.0,58.8356,58.875,58.8277,58.875,10200.0
2011-07-08 12:40:00,74.72,74.76,74.71,74.75,7800.0,58.8986,58.9301,58.8907,58.9223,7800.0
2011-07-08 12:50:00,74.74,74.74,74.71,74.74,3500.0,58.9144,58.9144,58.8907,58.9144,3500.0
2011-07-08 13:00:00,74.72,74.73,74.67,74.72,5200.0,58.8986,58.9065,58.8592,58.8986,5200.0
2011-07-08 13:10:00,74.74,74.74,74.66,74.68,14200.0,58.9144,58.9144,58.8513,58.8671,14200.0
2011-07-08 13:20:00,74.68,74.8,74.66,74.8,11000.0,58.8671,58.9617,58.8513,58.9617,11000.0
2011-07-08 13:30:00,74.81,74.89,74.81,74.86,10000.0,58.9696,59.0326,58.9696,59.009,10000.0
2011-07-08 13:40:00,74.87,74.9,74.75,74.76,12000.0,59.0169,59.0405,58.9223,58.9301,12000.0
2011-07-08 13:50:00,74.76,74.81,74.75,74.76,25300.0,58.9301,58.9696,58.9223,58.9301,25300.0
2011-07-08 14:00:00,74.77,74.83,74.73,74.83,11700.0,58.938,58.9853,58.9065,58.9853,11700.0
2011-07-08 14:10:00,74.83,74.83,74.68,74.73,14300.0,58.9853,58.9853,58.8671,58.9065,14300.0
2011-07-08 14:20:00,74.69,74.73,74.68,74.71,4600.0,58.875,58.9065,58.8671,58.8907,4600.0
2011-07-08 14:30:00,74.73,74.81,74.73,74.75,16400.0,58.9065,58.9696,58.9065,58.9223,16400.0
2011-07-08 14:40:00,74.78,74.81,74.74,74.79,14600.0,58.9459,58.9696,58.9144,58.9538,14600.0
2011-07-08 14:50:00,74.79,74.8,74.76,74.77,3400.0,58.9538,58.9617,58.9301,58.938,3400.0
2011-07-08 15:00:00,74.79,74.88,74.78,74.83,18600.0,58.9538,59.0247,58.9459,58.9853,18600.0
2011-07-08 15:10:00,74.83,74.83,74.76,74.76,6300.0,58.9853,58.9853,58.9301,58.9301,6300.0
2011-07-08 15:20:00,74.75,74.82,74.74,74.8,14000.0,58.9223,58.9774,58.9144,58.9617,14000.0
2011-07-08 15:30:00,74.79,74.97,74.79,74.93,34400.0,58.9538,59.0957,58.9538,59.0641,34400.0
2011-07-08 15:40:00,74.92,74.99,74.91,74.97,22000.0,59.0563,59.1114,59.0484,59.0957,22000.0
2011-07-08 15:50:00,74.99,75.02,74.96,75.02,27200.0,59.1114,59.1351,59.0878,59.1351,27200.0
2011-07-11 09:30:00,74.12,74.23,74.08,74.2,45800.0,58.4257,58.5124,58.3941,58.4887,45800.0
2011-07-11 09:40:00,74.2,74.2,74.07,74.16,13700.0,58.4887,58.4887,58.3862,58.4572,13700.0
2011-07-11 09:50:00,74.17,74.33,74.15,74.2,25900.0,58.4651,58.5912,58.4493,58.4887,25900.0
2011-07-11 10:00:00,74.22,74.22,74.01,74.02,18300.0,58.5045,58.5045,58.339,58.3468,18300.0
2011-07-11 10:10:00,74.01,74.05,73.9,73.91,20500.0,58.339,58.3705,58.2522,58.2601,20500.0
2011-07-11 10:20:00,73.91,73.94,73.85,73.9,12900.0,58.2601,58.2838,58.2128,58.2522,12900.0
2011-07-11 10:30:00,73.89,73.91,73.79,73.81,29500.0,58.2444,58.2601,58.1655,58.1813,29500.0
2011-07-11 10:40:00,73.82,73.85,73.76,73.83,23600.0,58.1892,58.2128,58.1419,58.1971,23600.0
2011-07-11 10:50:00,73.84,73.87,73.64,73.64,28500.0,58.2049,58.2286,58.0473,58.0473,28500.0
2011-07-11 11:00:00,73.65,73.69,73.57,73.69,33200.0,58.0552,58.0867,57.9921,58.0867,33200.0
2011-07-11 11:10:00,73.7,73.77,73.67,73.76,17200.0,58.0946,58.1498,58.0709,58.1419,17200.0
2011-07-11 11:20:00,73.76,73.86,73.76,73.86,19000.0,58.1419,58.2207,58.1419,58.2207,19000.0
2011-07-11 11:30:00,73.84,73.88,73.78,73.78,6600.0,58.2049,58.2365,58.1577,58.1577,6600.0
2011-07-11 11:40:00,73.78,73.84,73.77,73.83,17700.0,58.1577,58.2049,58.1498,58.1971,17700.0
2011-07-11 11:50:00,73.86,73.9,73.8,73.8,14700.0,58.2207,58.2522,58.1734,58.1734,14700.0
2011-07-11 12:00:00,73.78,73.8,73.76,73.78,4800.0,58.1577,58.1734,58.1419,58.1577,4800.0
2011-07-11 12:10:00,73.78,73.86,73.74,73.85,8100.0,58.1577,58.2207,58.1261,58.2128,8100.0
2011-07-11 12:20:00,73.83,73.86,73.81,73.85,7500.0,58.1971,58.2207,58.1813,58.2128,7500.0
2011-07-11 12:30:00,73.84,73.84,73.75,73.78,7800.0,58.2049,58.2049,58.134,58.1577,7800.0
2011-07-11 12:40:00,73.79,73.8,73.68,73.69,10300.0,58.1655,58.1734,58.0788,58.0867,10300.0
2011-07-11 12:50:00,73.69,73.72,73.69,73.71,4200.0,58.0867,58.1104,58.0867,58.1025,4200.0
2011-07-11 13:00:00,73.72,73.73,73.68,73.68,7600.0,58.1104,58.1182,58.0788,58.0788,7600.0
2011-07-11 13:10:00,73.66,73.66,73.54,73.56,18100.0,58.0631,58.0631,57.9685,57.9842,18100.0
2011-07-11 13:20:00,73.55,73.62,73.55,73.61,8400.0,57.9764,58.0315,57.9764,58.0236,8400.0
2011-07-11 13:30:00,73.61,73.69,73.61,73.63,10900.0,58.0236,58.0867,58.0236,58.0394,10900.0
2011-07-11 13:40:00,73.64,73.67,73.58,73.67,4700.0,58.0473,58.0709,58.0,58.0709,4700.0
2011-07-11 13:50:00,73.68,73.71,73.65,73.71,6500.0,58.0788,58.1025,58.0552,58.1025,6500.0
2011-07-11 14:00:00,73.71,73.71,73.67,73.7,10300.0,58.1025,58.1025,58.0709,58.0946,10300.0
2011-07-11 14:10:00,73.7,73.71,73.58,73.58,10500.0,58.0946,58.1025,58.0,58.0,10500.0
2011-07-11 14:20:00,73.59,73.62,73.56,73.59,9100.0,58.0079,58.0315,57.9842,58.0079,9100.0
2011-07-11 14:30:00,73.59,73.59,73.49,73.59,14900.0,58.0079,58.0079,57.9291,58.0079,14900.0
2011-07-11 14:40:00,73.63,73.63,73.56,73.56,9400.0,58.0394,58.0394,57.9842,57.9842,9400.0
2011-07-11 14:50:00,73.53,73.55,73.49,73.55,5800.0,57.9606,57.9764,57.9291,57.9764,5800.0
2011-07-11 15:00:00,73.56,73.6,73.45,73.46,13700.0,57.9842,58.0158,57.8975,57.9054,13700.0
2011-07-11 15:10:00,73.47,73.52,73.46,73.49,5800.0,57.9133,57.9527,57.9054,57.9291,5800.0
2011-07-11 15:20:00,73.48,73.58,73.44,73.58,26100.0,57.9212,58.0,57.8896,58.0,26100.0
2011-07-11 15:30:00,73.59,73.63,73.5,73.53,54700.0,58.0079,58.0394,57.9369,57.9606,54700.0
2011-07-11 15:40:00,73.54,73.61,73.47,73.47,22100.0,57.9685,58.0236,57.9133,57.9133,22100.0
2011-07-11 15:50:00,73.49,73.62,73.44,73.61,47900.0,57.9291,58.0315,57.8896,58.0236,47900.0
2011-07-12 09:30:00,73.45,73.55,73.37,73.51,60200.0,57.8975,57.9764,57.8345,57.9448,60200.0
2011-07-12 09:40:00,73.53,73.61,73.43,73.48,19200.0,57.9606,58.0236,57.8818,57.9212,19200.0
2011-07-12 09:50:00,73.45,73.6,73.36,73.6,58100.0,57.8975,58.0158,57.8266,58.0158,58100.0
2011-07-12 10:00:00,73.6,73.7,73.55,73.64,46200.0,58.0158,58.0946,57.9764,58.0473,46200.0
2011-07-12 10:10:00,73.64,73.68,73.53,73.65,11400.0,58.0473,58.0788,57.9606,58.0552,11400.0
2011-07-12 10:20:00,73.65,73.72,73.53,73.57,13400.0,58.0552,58.1104,57.9606,57.9921,13400.0
2011-07-12 10:30:00,73.61,73.68,73.54,73.64,9200.0,58.0236,58.0788,57.9685,58.0473,9200.0
2011-07-12 10:40:00,73.65,73.68,73.54,73.55,9000.0,58.0552,58.0788,57.9685,57.9764,9000.0
2011-07-12 10:50:00,73.54,73.54,73.43,73.54,14300.0,57.9685,57.9685,57.8818,57.9685,14300.0
2011-07-12 11:00:00,73.51,73.61,73.5,73.53,12800.0,57.9448,58.0236,57.9369,57.9606,12800.0
2011-07-12 11:10:00,73.54,73.6,73.49,73.53,8200.0,57.9685,58.0158,57.9291,57.9606,8200.0
2011-07-12 11:20:00,73.54,73.7,73.54,73.69,23100.0,57.9685,58.0946,57.9685,58.0867,23100.0
2011-07-12 11:30:00,73.66,73.69,73.63,73.65,5800.0,58.0631,58.0867,58.0394,58.0552,5800.0
2011-07-12 11:40:00,73.62,73.8,73.62,73.73,17100.0,58.0315,58.1734,58.0315,58.1182,17100.0
2011-07-12 11:50:00,73.73,73.73,73.7,73.71,5300.0,58.1182,58.1182,58.0946,58.1025,5300.0
2011-07-12 12:00:00,73.71,73.78,73.64,73.77,20400.0,58.1025,58.1577,58.0473,58.1498,20400.0
2011-07-12 12:10:00,73.75,73.75,73.65,73.68,16600.0,58.134,58.134,58.0552,58.0788,16600.0
2011-07-12 12:20:00,73.69,73.7,73.62,73.63,6900.0,58.0867,58.0946,58.0315,58.0394,6900.0
2011-07-12 12:30:00,73.63,73.64,73.58,73.58,55100.0,58.0394,58.0473,58.0,58.0,55100.0
2011-07-12 12:40:00,73.58,73.62,73.56,73.58,21300.0,58.0,58.0315,57.9842,58.0,21300.0
2011-07-12 12:50:00,73.59,73.63,73.57,73.63,9100.0,58.0079,58.0394,57.9921,58.0394,9100.0
2011-07-12 13:00:00,73.62,73.71,73.58,73.7,9300.0,58.0315,58.1025,58.0,58.0946,9300.0
2011-07-12 13:10:00,73.7,73.72,73.54,73.59,10600.0,58.0946,58.1104,57.9685,58.0079,10600.0
2011-07-12 13:20:00,73.6,73.64,73.51,73.51,8600.0,58.0158,58.0473,57.9448,57.9448,8600.0
2011-07-12 13:30:00,73.5,73.59,73.5,73.59,8500.0,57.9369,58.0079,57.9369,58.0079,8500.0
2011-07-12 13:40:00,73.59,73.61,73.54,73.59,15900.0,58.0079,58.0236,57.9685,58.0079,15900.0
2011-07-12 13:50:00,73.6,73.61,73.55,73.55,11200.0,58.0158,58.0236,57.9764,57.9764,11200.0
2011-07-12 14:00:00,73.55,73.75,73.52,73.73,28100.0,57.9764,58.134,57.9527,58.1182,28100.0
2011-07-12 14:10:00,73.75,73.98,73.75,73.95,51600.0,58.134,58.3153,58.134,58.2917,51600.0
2011-07-12 14:20:00,73.95,74.01,73.86,73.89,23200.0,58.2917,58.339,58.2207,58.2444,23200.0
2011-07-12 14:30:00,73.89,73.92,73.71,73.74,20600.0,58.2444,58.268,58.1025,58.1261,20600.0
2011-07-12 14:40:00,73.74,73.78,73.69,73.77,14500.0,58.1261,58.1577,58.0867,58.1498,14500.0
2011-07-12 14:50:00,73.74,73.76,73.64,73.67,12500.0,58.1261,58.1419,58.0473,58.0709,12500.0
2011-07-12 15:00:00,73.67,73.73,73.63,73.65,22900.0,58.0709,58.1182,58.0394,58.0552,22900.0
2011-07-12 15:10:00,73.66,73.67,73.51,73.64,15100.0,58.0631,58.0709,57.9448,58.0473,15100.0
2011-07-12 15:20:00,73.63,73.69,73.48,73.56,23300.0,58.0394,58.0867,57.9212,57.9842,23300.0
2011-07-12 15:30:00,73.55,73.57,73.48,73.57,17000.0,57.9764,57.9921,57.9212,57.9921,17000.0
2011-07-12 15:40:00,73.56,73.56,73.24,73.24,134800.0,57.9842,57.9842,57.732,57.732,134800.0
2011-07-12 15:50:00,73.23,73.34,73.23,73.27,80000.0,57.7241,57.8108,57.7241,57.7556,80000.0
2011-07-13 09:30:00,73.64,73.77,73.64,73.69,40900.0,58.0473,58.1498,58.0473,58.0867,40900.0
2011-07-13 09:40:00,73.69,73.78,73.69,73.74,16500.0,58.0867,58.1577,58.0867,58.1261,16500.0
2011-07-13 09:50:00,73.68,73.7,73.54,73.54,9300.0,58.0788,58.0946,57.9685,57.9685,9300.0
2011-07-13 10:00:00,73.57,73.99,73.57,73.9,69300.0,57.9921,58.3232,57.9921,58.2522,69300.0
2011-07-13 10:10:00,73.86,74.06,73.84,74.03,22700.0,58.2207,58.3784,58.2049,58.3547,22700.0
2011-07-13 10:20:00,74.03,74.1,73.99,74.02,33500.0,58.3547,58.4099,58.3232,58.3468,33500.0
2011-07-13 10:30:00,74.02,74.23,74.02,74.19,14900.0,58.3468,58.5124,58.3468,58.4808,14900.0
2011-07-13 10:40:00,74.18,74.23,74.15,74.18,8700.0,58.473,58.5124,58.4493,58.473,8700.0
2011-07-13 10:50:00,74.19,74.23,74.18,74.22,7100.0,58.4808,58.5124,58.473,58.5045,7100.0
2011-07-13 11:00:00,74.22,74.22,74.16,74.16,8400.0,58.5045,58.5045,58.4572,58.4572,8400.0
2011-07-13 11:10:00,74.19,74.27,74.18,74.25,8500.0,58.4808,58.5439,58.473,58.5281,8500.0
2011-07-13 11:20:00,74.26,74.29,74.25,74.28,6200.0,58.536,58.5597,58.5281,58.5518,6200.0
2011-07-13 11:30:00,74.26,74.26,74.18,74.18,10400.0,58.536,58.536,58.473,58.473,10400.0
2011-07-13 11:40:00,74.18,74.21,74.15,74.16,13200.0,58.473,58.4966,58.4493,58.4572,13200.0
2011-07-13 11:50:00,74.1,74.16,74.1,74.14,4600.0,58.4099,58.4572,58.4099,58.4414,4600.0
2011-07-13 12:00:00,74.15,74.17,74.09,74.14,9800.0,58.4493,58.4651,58.402,58.4414,9800.0
2011-07-13 12:10:00,74.15,74.23,74.14,74.23,10600.0,58.4493,58.5124,58.4414,58.5124,10600.0
2011-07-13 12:20:00,74.23,74.23,74.2,74.21,4800.0,58.5124,58.5124,58.4887,58.4966,4800.0
2011-07-13 12:30:00,74.22,74.22,74.17,74.18,4200.0,58.5045,58.5045,58.4651,58.473,4200.0
2011-07-13 12:40:00,74.18,74.21,74.11,74.21,22300.0,58.473,58.4966,58.4178,58.4966,22300.0
2011-07-13 12:50:00,74.21,74.21,74.14,74.14,12800.0,58.4966,58.4966,58.4414,58.4414,12800.0
2011-07-13 13:00:00,74.15,74.15,74.04,74.09,41700.0,58.4493,58.4493,58.3626,58.402,41700.0
2011-07-13 13:10:00,74.08,74.08,73.99,74.02,33700.0,58.3941,58.3941,58.3232,58.3468,33700.0
2011-07-13 13:20:00,74.03,74.04,73.98,74.01,77500.0,58.3547,58.3626,58.3153,58.339,77500.0
2011-07-13 13:30:00,74.04,74.12,74.03,74.11,16700.0,58.3626,58.4257,58.3547,58.4178,16700.0
2011-07-13 13:40:00,74.11,74.11,74.04,74.04,2700.0,58.4178,58.4178,58.3626,58.3626,2700.0
2011-07-13 13:50:00,74.03,74.03,73.93,73.94,8300.0,58.3547,58.3547,58.2759,58.2838,8300.0
2011-07-13 14:00:00,73.92,74.0,73.92,73.98,21800.0,58.268,58.3311,58.268,58.3153,21800.0
2011-07-13 14:10:00,73.97,73.97,73.85,73.87,17700.0,58.3074,58.3074,58.2128,58.2286,17700.0
2011-07-13 14:20:00,73.86,73.87,73.75,73.79,13300.0,58.2207,58.2286,58.134,58.1655,13300.0
2011-07-13 14:30:00,73.81,73.87,73.81,73.87,7400.0,58.1813,58.2286,58.1813,58.2286,7400.0
2011-07-13 14:40:00,73.88,73.88,73.77,73.81,11800.0,58.2365,58.2365,58.1498,58.1813,11800.0
2011-07-13 14:50:00,73.87,73.92,73.84,73.85,10500.0,58.2286,58.268,58.2049,58.2128,10500.0
2011-07-13 15:00:00,73.87,73.93,73.72,73.76,28500.0,58.2286,58.2759,58.1104,58.1419,28500.0
2011-07-13 15:10:00,73.73,73.73,73.54,73.55,22300.0,58.1182,58.1182,57.9685,57.9764,22300.0
2011-07-13 15:20:00,73.51,73.62,73.48,73.58,23000.0,57.9448,58.0315,57.9212,58.0,23000.0
2011-07-13 15:30:00,73.55,73.57,73.47,73.47,13000.0,57.9764,57.9921,57.9133,57.9133,13000.0
2011-07-13 15:40:00,73.46,73.47,73.37,73.44,23600.0,57.9054,57.9133,57.8345,57.8896,23600.0
2011-07-13 15:50:00,73.45,73.55,73.44,73.53,64300.0,57.8975,57.9764,57.8896,57.9606,64300.0
2011-07-14 09:30:00,73.69,73.74,73.6,73.68,21600.0,58.0867,58.1261,58.0158,58.0788,21600.0
2011-07-14 09:40:00,73.69,73.84,73.68,73.82,27500.0,58.0867,58.2049,58.0788,58.1892,27500.0
2011-07-14 09:50:00,73.82,74.02,73.82,73.97,25300.0,58.1892,58.3468,58.1892,58.3074,25300.0
2011-07-14 10:00:00,73.99,74.03,73.91,73.99,10300.0,58.3232,58.3547,58.2601,58.3232,10300.0
2011-07-14 10:10:00,73.98,74.01,73.86,73.95,22100.0,58.3153,58.339,58.2207,58.2917,22100.0
2011-07-14 10:20:00,73.95,74.04,73.91,73.99,10200.0,58.2917,58.3626,58.2601,58.3232,10200.0
2011-07-14 10:30:00,73.99,73.99,73.76,73.8,33700.0,58.3232,58.3232,58.1419,58.1734,33700.0
2011-07-14 10:40:00,73.81,73.82,73.65,73.67,26100.0,58.1813,58.1892,58.0552,58.0709,26100.0
2011-07-14 10:50:00,73.65,73.66,73.47,73.5,20700.0,58.0552,58.0631,57.9133,57.9369,20700.0
2011-07-14 11:00:00,73.49,73.62,73.49,73.61,4400.0,57.9291,58.0315,57.9291,58.0236,4400.0
2011-07-14 11:10:00,73.6,73.63,73.51,73.63,9100.0,58.0158,58.0394,57.9448,58.0394,9100.0
2011-07-14 11:20:00,73.61,73.62,73.54,73.59,6300.0,58.0236,58.0315,57.9685,58.0079,6300.0
2011-07-14 11:30:00,73.59,73.59,73.38,73.4,22400.0,58.0079,58.0079,57.8424,57.8581,22400.0
2011-07-14 11:40:00,73.4,73.51,73.39,73.49,7600.0,57.8581,57.9448,57.8502,57.9291,7600.0
2011-07-14 11:50:00,73.48,73.5,73.43,73.48,10900.0,57.9212,57.9369,57.8818,57.9212,10900.0
2011-07-14 12:00:00,73.49,73.49,73.36,73.38,6600.0,57.9291,57.9291,57.8266,57.8424,6600.0
2011-07-14 12:10:00,73.34,73.38,73.21,73.23,20500.0,57.8108,57.8424,57.7083,57.7241,20500.0
2011-07-14 12:20:00,73.2,73.24,73.16,73.24,11900.0,57.7005,57.732,57.6689,57.732,11900.0
2011-07-14 12:30:00,73.22,73.27,73.21,73.26,7500.0,57.7162,57.7556,57.7083,57.7478,7500.0
2011-07-14 12:40:00,73.28,73.34,73.24,73.25,7800.0,57.7635,57.8108,57.732,57.7399,7800.0
2011-07-14 12:50:00,73.26,73.26,73.09,73.1,11700.0,57.7478,57.7478,57.6138,57.6216,11700.0
2011-07-14 13:00:00,73.12,73.15,73.04,73.1,12500.0,57.6374,57.6611,57.5743,57.6216,12500.0
2011-07-14 13:10:00,73.1,73.1,72.89,72.9,32300.0,57.6216,57.6216,57.4561,57.464,32300.0
2011-07-14 13:20:00,72.9,73.07,72.84,73.07,37900.0,57.464,57.598,57.4167,57.598,37900.0
2011-07-14 13:30:00,73.05,73.38,73.04,73.18,60100.0,57.5822,57.8424,57.5743,57.6847,60100.0
2011-07-14 13:40:00,73.18,73.28,73.12,73.18,27700.0,57.6847,57.7635,57.6374,57.6847,27700.0
2011-07-14 13:50:00,73.17,73.27,73.08,73.27,10400.0,57.6768,57.7556,57.6059,57.7556,10400.0
2011-07-14 14:00:00,73.28,73.33,73.16,73.2,12000.0,57.7635,57.8029,57.6689,57.7005,12000.0
2011-07-14 14:10:00,73.24,73.37,73.22,73.26,22500.0,57.732,57.8345,57.7162,57.7478,22500.0
2011-07-14 14:20:00,73.26,73.31,73.09,73.17,20600.0,57.7478,57.7872,57.6138,57.6768,20600.0
2011-07-14 14:30:00,73.17,73.21,73.08,73.11,13300.0,57.6768,57.7083,57.6059,57.6295,13300.0
2011-07-14 14:40:00,73.11,73.19,73.08,73.08,11900.0,57.6295,57.6926,57.6059,57.6059,11900.0
2011-07-14 14:50:00,73.07,73.11,73.03,73.1,16600.0,57.598,57.6295,57.5665,57.6216,16600.0
2011-07-14 15:00:00,73.1,73.13,72.89,72.92,20600.0,57.6216,57.6453,57.4561,57.4798,20600.0
2011-07-14 15:10:00,72.92,73.02,72.89,73.01,18500.0,57.4798,57.5586,57.4561,57.5507,18500.0
2011-07-14 15:20:00,73.04,73.11,72.98,73.02,37000.0,57.5743,57.6295,57.527,57.5586,37000.0
2011-07-14 15:30:00,73.01,73.17,72.99,73.14,35300.0,57.5507,57.6768,57.5349,57.6532,35300.0
2011-07-14 15:40:00,73.12,73.15,72.98,73.01,22900.0,57.6374,57.6611,57.527,57.5507,22900.0
2011-07-14 15:50:00,73.02,73.02,72.87,72.99,35300.0,57.5586,57.5586,57.4403,57.5349,35300.0
2011-07-15 09:30:00,73.4,73.51,73.36,73.43,30700.0,57.8581,57.9448,57.8266,57.8818,30700.0
2011-07-15 09:40:00,73.4,73.4,73.25,73.37,11000.0,57.8581,57.8581,57.7399,57.8345,11000.0
2011-07-15 09:50:00,73.32,73.36,73.09,73.21,146100.0,57.7951,57.8266,57.6138,57.7083,146100.0
2011-07-15 10:00:00,73.21,73.44,73.2,73.23,25300.0,57.7083,57.8896,57.7005,57.7241,25300.0
2011-07-15 10:10:00,73.19,73.24,73.04,73.04,29400.0,57.6926,57.732,57.5743,57.5743,29400.0
2011-07-15 10:20:00,73.02,73.02,72.91,73.0,47400.0,57.5586,57.5586,57.4719,57.5428,47400.0
2011-07-15 10:30:00,73.01,73.05,72.93,72.95,27700.0,57.5507,57.5822,57.4876,57.5034,27700.0
2011-07-15 10:40:00,72.94,73.16,72.94,73.11,14400.0,57.4955,57.6689,57.4955,57.6295,14400.0
2011-07-15 10:50:00,73.11,73.17,73.0,73.04,14700.0,57.6295,57.6768,57.5428,57.5743,14700.0
2011-07-15 11:00:00,73.04,73.17,73.01,73.12,10400.0,57.5743,57.6768,57.5507,57.6374,10400.0
2011-07-15 11:10:00,73.1,73.27,73.1,73.21,22500.0,57.6216,57.7556,57.6216,57.7083,22500.0
2011-07-15 11:20:00,73.22,73.26,73.2,73.24,14300.0,57.7162,57.7478,57.7005,57.732,14300.0
2011-07-15 11:30:00,73.23,73.26,73.2,73.22,3900.0,57.7241,57.7478,57.7005,57.7162,3900.0
2011-07-15 11:40:00,73.23,73.24,73.16,73.18,13300.0,57.7241,57.732,57.6689,57.6847,13300.0
2011-07-15 11:50:00,73.2,73.25,73.16,73.17,9700.0,57.7005,57.7399,57.6689,57.6768,9700.0
2011-07-15 12:00:00,73.19,73.42,73.16,73.31,40500.0,57.6926,57.8739,57.6689,57.7872,40500.0
2011-07-15 12:10:00,73.31,73.36,73.21,73.22,11400.0,57.7872,57.8266,57.7083,57.7162,11400.0
2011-07-15 12:20:00,73.23,73.28,73.18,73.27,5800.0,57.7241,57.7635,57.6847,57.7556,5800.0
2011-07-15 12:30:00,73.28,73.32,73.21,73.21,12900.0,57.7635,57.7951,57.7083,57.7083,12900.0
2011-07-15 12:40:00,73.2,73.24,73.1,73.19,9100.0,57.7005,57.732,57.6216,57.6926,9100.0
2011-07-15 12:50:00,73.16,73.23,73.15,73.19,10600.0,57.6689,57.7241,57.6611,57.6926,10600.0
2011-07-15 13:00:00,73.17,73.2,73.13,73.2,4000.0,57.6768,57.7005,57.6453,57.7005,4000.0
2011-07-15 13:10:00,73.21,73.21,73.15,73.17,7100.0,57.7083,57.7083,57.6611,57.6768,7100.0
2011-07-15 13:20:00,73.15,73.24,73.15,73.21,3600.0,57.6611,57.732,57.6611,57.7083,3600.0
2011-07-15 13:30:00,73.23,73.23,73.18,73.19,3200.0,57.7241,57.7241,57.6847,57.6926,3200.0
2011-07-15 13:40:00,73.19,73.19,73.16,73.16,5100.0,57.6926,57.6926,57.6689,57.6689,5100.0
2011-07-15 13:50:00,73.11,73.17,73.04,73.04,10900.0,57.6295,57.6768,57.5743,57.5743,10900.0
2011-07-15 14:00:00,73.05,73.08,73.03,73.05,6700.0,57.5822,57.6059,57.5665,57.5822,6700.0
2011-07-15 14:10:00,73.04,73.13,73.01,73.13,13100.0,57.5743,57.6453,57.5507,57.6453,13100.0
2011-07-15 14:20:00,73.1,73.1,72.97,73.0,15500.0,57.6216,57.6216,57.5192,57.5428,15500.0
2011-07-15 14:30:00,73.01,73.05,72.96,73.04,20700.0,57.5507,57.5822,57.5113,57.5743,20700.0
2011-07-15 14:40:00,73.05,73.15,73.01,73.1,12800.0,57.5822,57.6611,57.5507,57.6216,12800.0
2011-07-15 14:50:00,73.12,73.14,73.05,73.05,19900.0,57.6374,57.6532,57.5822,57.5822,19900.0
2011-07-15 15:00:00,73.07,73.15,73.02,73.12,7900.0,57.598,57.6611,57.5586,57.6374,7900.0
2011-07-15 15:10:00,73.15,73.19,73.13,73.16,9900.0,57.6611,57.6926,57.6453,57.6689,9900.0
2011-07-15 15:20:00,73.16,73.33,73.16,73.32,8700.0,57.6689,57.8029,57.6689,57.7951,8700.0
2011-07-15 15:30:00,73.33,73.37,73.29,73.34,9700.0,57.8029,57.8345,57.7714,57.8108,9700.0
2011-07-15 15:40:00,73.35,73.4,73.31,73.4,15100.0,57.8187,57.8581,57.7872,57.8581,15100.0
2011-07-15 15:50:00,73.39,73.44,73.37,73.44,26200.0,57.8502,57.8896,57.8345,57.8896,26200.0
2011-07-18 09:30:00,73.11,73.13,72.98,73.08,21400.0,57.6295,57.6453,57.527,57.6059,21400.0
2011-07-18 09:40:00,73.12,73.17,72.99,72.99,37000.0,57.6374,57.6768,57.5349,57.5349,37000.0
2011-07-18 09:50:00,72.96,73.0,72.81,72.87,18800.0,57.5113,57.5428,57.393,57.4403,18800.0
2011-07-18 10:00:00,72.89,72.93,72.63,72.68,25800.0,57.4561,57.4876,57.2512,57.2906,25800.0
2011-07-18 10:10:00,72.65,72.68,72.53,72.58,23600.0,57.2669,57.2906,57.1723,57.2117,23600.0
2011-07-18 10:20:00,72.61,72.71,72.61,72.67,5000.0,57.2354,57.3142,57.2354,57.2827,5000.0
2011-07-18 10:30:00,72.65,72.67,72.56,72.59,12500.0,57.2669,57.2827,57.196,57.2196,12500.0
2011-07-18 10:40:00,72.59,72.68,72.54,72.54,18500.0,57.2196,57.2906,57.1802,57.1802,18500.0
2011-07-18 10:50:00,72.54,72.56,72.39,72.5,27100.0,57.1802,57.196,57.062,57.1487,27100.0
2011-07-18 11:00:00,72.49,72.54,72.47,72.49,10900.0,57.1408,57.1802,57.125,57.1408,10900.0
2011-07-18 11:10:00,72.47,72.51,72.45,72.49,14900.0,57.125,57.1566,57.1093,57.1408,14900.0
2011-07-18 11:20:00,72.5,72.61,72.49,72.55,11500.0,57.1487,57.2354,57.1408,57.1881,11500.0
2011-07-18 11:30:00,72.54,72.57,72.39,72.43,16900.0,57.1802,57.2039,57.062,57.0935,16900.0
2011-07-18 11:40:00,72.41,72.41,72.32,72.38,7900.0,57.0777,57.0777,57.0068,57.0541,7900.0
2011-07-18 11:50:00,72.36,72.36,72.25,72.31,16500.0,57.0383,57.0383,56.9516,56.9989,16500.0
2011-07-18 12:00:00,72.31,72.35,72.26,72.3,23200.0,56.9989,57.0304,56.9595,56.991,23200.0
2011-07-18 12:10:00,72.36,72.43,72.33,72.42,11300.0,57.0383,57.0935,57.0147,57.0856,11300.0
2011-07-18 12:20:00,72.4,72.43,72.36,72.43,2400.0,57.0699,57.0935,57.0383,57.0935,2400.0
2011-07-18 12:30:00,72.43,72.48,72.37,72.47,5600.0,57.0935,57.1329,57.0462,57.125,5600.0
2011-07-18 12:40:00,72.46,72.46,72.39,72.4,10300.0,57.1172,57.1172,57.062,57.0699,10300.0
2011-07-18 12:50:00,72.41,72.47,72.39,72.46,8700.0,57.0777,57.125,57.062,57.1172,8700.0
2011-07-18 13:00:00,72.46,72.46,72.4,72.43,11200.0,57.1172,57.1172,57.0699,57.0935,11200.0
2011-07-18 13:10:00,72.43,72.44,72.33,72.35,14900.0,57.0935,57.1014,57.0147,57.0304,14900.0
2011-07-18 13:20:00,72.36,72.43,72.36,72.43,14400.0,57.0383,57.0935,57.0383,57.0935,14400.0
2011-07-18 13:30:00,72.43,72.57,72.43,72.54,19000.0,57.0935,57.2039,57.0935,57.1802,19000.0
2011-07-18 13:40:00,72.55,72.57,72.53,72.56,5700.0,57.1881,57.2039,57.1723,57.196,5700.0
2011-07-18 13:50:00,72.56,72.65,72.53,72.63,12300.0,57.196,57.2669,57.1723,57.2512,12300.0
2011-07-18 14:00:00,72.65,72.65,72.56,72.63,18200.0,57.2669,57.2669,57.196,57.2512,18200.0
2011-07-18 14:10:00,72.64,72.65,72.58,72.63,14300.0,57.259,57.2669,57.2117,57.2512,14300.0
2011-07-18 14:20:00,72.64,72.65,72.58,72.59,11900.0,57.259,57.2669,57.2117,57.2196,11900.0
2011-07-18 14:30:00,72.58,72.58,72.48,72.52,22200.0,57.2117,57.2117,57.1329,57.1644,22200.0
2011-07-18 14:40:00,72.53,72.59,72.51,72.56,21600.0,57.1723,57.2196,57.1566,57.196,21600.0
2011-07-18 14:50:00,72.56,72.67,72.55,72.67,15300.0,57.196,57.2827,57.1881,57.2827,15300.0
2011-07-18 15:00:00,72.68,72.77,72.65,72.65,23600.0,57.2906,57.3615,57.2669,57.2669,23600.0
2011-07-18 15:10:00,72.65,72.66,72.6,72.65,28900.0,57.2669,57.2748,57.2275,57.2669,28900.0
2011-07-18 15:20:00,72.63,72.65,72.56,72.62,22600.0,57.2512,57.2669,57.196,57.2433,22600.0
2011-07-18 15:30:00,72.63,72.72,72.59,72.72,58900.0,57.2512,57.3221,57.2196,57.3221,58900.0
2011-07-18 15:40:00,72.73,72.73,72.63,72.67,55800.0,57.33,57.33,57.2512,57.2827,55800.0
2011-07-18 15:50:00,72.68,72.78,72.68,72.75,56600.0,57.2906,57.3694,57.2906,57.3457,56600.0
2011-07-19 09:30:00,73.18,73.47,73.18,73.46,18200.0,57.6847,57.9133,57.6847,57.9054,18200.0
2011-07-19 09:40:00,73.5,73.53,73.44,73.44,6800.0,57.9369,57.9606,57.8896,57.8896,6800.0
2011-07-19 09:50:00,73.44,73.54,73.42,73.46,25400.0,57.8896,57.9685,57.8739,57.9054,25400.0
2011-07-19 10:00:00,73.47,73.56,73.44,73.55,12100.0,57.9133,57.9842,57.8896,57.9764,12100.0
2011-07-19 10:10:00,73.56,73.63,73.51,73.59,18900.0,57.9842,58.0394,57.9448,58.0079,18900.0
2011-07-19 10:20:00,73.61,73.63,73.57,73.57,16900.0,58.0236,58.0394,57.9921,57.9921,16900.0
2011-07-19 10:30:00,73.56,73.6,73.54,73.54,2900.0,57.9842,58.0158,57.9685,57.9685,2900.0
2011-07-19 10:40:00,73.53,73.56,73.51,73.55,4000.0,57.9606,57.9842,57.9448,57.9764,4000.0
2011-07-19 10:50:00,73.56,73.61,73.52,73.53,6400.0,57.9842,58.0236,57.9527,57.9606,6400.0
2011-07-19 11:00:00,73.53,73.54,73.46,73.49,4300.0,57.9606,57.9685,57.9054,57.9291,4300.0
2011-07-19 11:10:00,73.46,73.52,73.44,73.44,4400.0,57.9054,57.9527,57.8896,57.8896,4400.0
2011-07-19 11:20:00,73.44,73.5,73.42,73.49,5600.0,57.8896,57.9369,57.8739,57.9291,5600.0
2011-07-19 11:30:00,73.48,73.5,73.35,73.35,9200.0,57.9212,57.9369,57.8187,57.8187,9200.0
2011-07-19 11:40:00,73.37,73.39,73.32,73.39,5200.0,57.8345,57.8502,57.7951,57.8502,5200.0
2011-07-19 11:50:00,73.39,73.43,73.35,73.39,3600.0,57.8502,57.8818,57.8187,57.8502,3600.0
2011-07-19 12:00:00,73.38,73.42,73.36,73.38,4600.0,57.8424,57.8739,57.8266,57.8424,4600.0
2011-07-19 12:10:00,73.39,73.46,73.39,73.42,11300.0,57.8502,57.9054,57.8502,57.8739,11300.0
2011-07-19 12:20:00,73.42,73.42,73.37,73.4,46800.0,57.8739,57.8739,57.8345,57.8581,46800.0
2011-07-19 12:30:00,73.4,73.52,73.4,73.47,11000.0,57.8581,57.9527,57.8581,57.9133,11000.0
2011-07-19 12:40:00,73.47,73.47,73.37,73.4,7400.0,57.9133,57.9133,57.8345,57.8581,7400.0
2011-07-19 12:50:00,73.4,73.47,73.4,73.47,15000.0,57.8581,57.9133,57.8581,57.9133,15000.0
2011-07-19 13:00:00,73.47,73.47,73.41,73.41,2300.0,57.9133,57.9133,57.866,57.866,2300.0
2011-07-19 13:10:00,73.35,73.51,73.35,73.51,11400.0,57.8187,57.9448,57.8187,57.9448,11400.0
2011-07-19 13:20:00,73.5,73.57,73.48,73.57,7600.0,57.9369,57.9921,57.9212,57.9921,7600.0
2011-07-19 13:30:00,73.58,73.74,73.54,73.69,40300.0,58.0,58.1261,57.9685,58.0867,40300.0
2011-07-19 13:40:00,73.7,73.89,73.69,73.76,17500.0,58.0946,58.2444,58.0867,58.1419,17500.0
2011-07-19 13:50:00,73.77,73.79,73.75,73.79,11000.0,58.1498,58.1655,58.134,58.1655,11000.0
2011-07-19 14:00:00,73.77,73.77,73.72,73.77,8800.0,58.1498,58.1498,58.1104,58.1498,8800.0
2011-07-19 14:10:00,73.78,73.82,73.72,73.73,27400.0,58.1577,58.1892,58.1104,58.1182,27400.0
2011-07-19 14:20:00,73.75,73.79,73.69,73.79,7400.0,58.134,58.1655,58.0867,58.1655,7400.0
2011-07-19 14:30:00,73.8,73.82,73.78,73.82,2900.0,58.1734,58.1892,58.1577,58.1892,2900.0
2011-07-19 14:40:00,73.83,73.98,73.83,73.95,15100.0,58.1971,58.3153,58.1971,58.2917,15100.0
2011-07-19 14:50:00,73.95,74.0,73.93,73.95,7600.0,58.2917,58.3311,58.2759,58.2917,7600.0
2011-07-19 15:00:00,73.95,74.02,73.94,73.98,21300.0,58.2917,58.3468,58.2838,58.3153,21300.0
2011-07-19 15:10:00,73.98,74.04,73.97,73.99,26300.0,58.3153,58.3626,58.3074,58.3232,26300.0
2011-07-19 15:20:00,73.99,74.0,73.91,73.94,9100.0,58.3232,58.3311,58.2601,58.2838,9100.0
2011-07-19 15:30:00,73.92,73.96,73.9,73.95,11100.0,58.268,58.2995,58.2522,58.2917,11100.0
2011-07-19 15:40:00,73.95,73.97,73.92,73.92,12600.0,58.2917,58.3074,58.268,58.268,12600.0
2011-07-19 15:50:00,73.94,73.97,73.89,73.95,42900.0,58.2838,58.3074,58.2444,58.2917,42900.0
2011-07-20 09:30:00,74.16,74.22,74.03,74.09,28100.0,58.4572,58.5045,58.3547,58.402,28100.0
2011-07-20 09:40:00,74.06,74.07,73.97,73.97,30800.0,58.3784,58.3862,58.3074,58.3074,30800.0
2011-07-20 09:50:00,73.97,74.0,73.87,73.94,11700.0,58.3074,58.3311,58.2286,58.2838,11700.0
2011-07-20 10:00:00,73.94,74.02,73.84,74.02,26000.0,58.2838,58.3468,58.2049,58.3468,26000.0
2011-07-20 10:10:00,73.98,74.04,73.78,73.86,32500.0,58.3153,58.3626,58.1577,58.2207,32500.0
2011-07-20 10:20:00,73.9,73.91,73.84,73.89,11100.0,58.2522,58.2601,58.2049,58.2444,11100.0
2011-07-20 10:30:00,73.91,74.03,73.89,74.02,10300.0,58.2601,58.3547,58.2444,58.3468,10300.0
2011-07-20 10:40:00,74.02,74.06,73.96,73.96,5200.0,58.3468,58.3784,58.2995,58.2995,5200.0
2011-07-20 10:50:00,73.97,73.99,73.93,73.98,4900.0,58.3074,58.3232,58.2759,58.3153,4900.0
2011-07-20 11:00:00,74.01,74.08,74.01,74.08,5700.0,58.339,58.3941,58.339,58.3941,5700.0
2011-07-20 11:10:00,74.06,74.06,74.02,74.06,4500.0,58.3784,58.3784,58.3468,58.3784,4500.0
2011-07-20 11:20:00,74.06,74.08,73.97,73.97,7400.0,58.3784,58.3941,58.3074,58.3074,7400.0
2011-07-20 11:30:00,73.97,74.03,73.94,74.01,11600.0,58.3074,58.3547,58.2838,58.339,11600.0
2011-07-20 11:40:00,73.99,74.05,73.88,73.89,10100.0,58.3232,58.3705,58.2365,58.2444,10100.0
2011-07-20 11:50:00,73.9,73.91,73.84,73.89,4900.0,58.2522,58.2601,58.2049,58.2444,4900.0
2011-07-20 12:00:00,73.89,73.93,73.87,73.87,5800.0,58.2444,58.2759,58.2286,58.2286,5800.0
2011-07-20 12:10:00,73.89,73.92,73.86,73.88,5900.0,58.2444,58.268,58.2207,58.2365,5900.0
2011-07-20 12:20:00,73.88,73.89,73.83,73.87,7500.0,58.2365,58.2444,58.1971,58.2286,7500.0
2011-07-20 12:30:00,73.88,73.89,73.85,73.88,1900.0,58.2365,58.2444,58.2128,58.2365,1900.0
2011-07-20 12:40:00,73.85,73.89,73.83,73.89,4900.0,58.2128,58.2444,58.1971,58.2444,4900.0
2011-07-20 12:50:00,73.9,73.94,73.89,73.92,1700.0,58.2522,58.2838,58.2444,58.268,1700.0
2011-07-20 13:00:00,73.94,73.96,73.9,73.94,5600.0,58.2838,58.2995,58.2522,58.2838,5600.0
2011-07-20 13:10:00,73.95,73.96,73.92,73.95,14100.0,58.2917,58.2995,58.268,58.2917,14100.0
2011-07-20 13:20:00,73.96,74.02,73.96,74.02,8700.0,58.2995,58.3468,58.2995,58.3468,8700.0
2011-07-20 13:30:00,74.02,74.05,73.98,74.04,4500.0,58.3468,58.3705,58.3153,58.3626,4500.0
2011-07-20 13:40:00,74.04,74.07,74.02,74.05,5300.0,58.3626,58.3862,58.3468,58.3705,5300.0
2011-07-20 13:50:00,74.07,74.08,74.07,74.08,1100.0,58.3862,58.3941,58.3862,58.3941,1100.0
2011-07-20 14:00:00,74.08,74.12,74.07,74.1,1800.0,58.3941,58.4257,58.3862,58.4099,1800.0
2011-07-20 14:10:00,74.11,74.11,74.08,74.1,11300.0,58.4178,58.4178,58.3941,58.4099,11300.0
2011-07-20 14:20:00,74.11,74.14,74.11,74.14,14500.0,58.4178,58.4414,58.4178,58.4414,14500.0
2011-07-20 14:30:00,74.12,74.13,74.1,74.1,4800.0,58.4257,58.4335,58.4099,58.4099,4800.0
2011-07-20 14:40:00,74.14,74.15,73.98,73.98,7000.0,58.4414,58.4493,58.3153,58.3153,7000.0
2011-07-20 14:50:00,73.99,74.03,73.99,74.03,5600.0,58.3232,58.3547,58.3232,58.3547,5600.0
2011-07-20 15:00:00,74.03,74.09,74.01,74.08,4700.0,58.3547,58.402,58.339,58.3941,4700.0
2011-07-20 15:10:00,74.08,74.08,74.04,74.06,7600.0,58.3941,58.3941,58.3626,58.3784,7600.0
2011-07-20 15:20:00,74.04,74.04,73.95,73.96,11900.0,58.3626,58.3626,58.2917,58.2995,11900.0
2011-07-20 15:30:00,73.95,74.03,73.95,74.02,4300.0,58.2917,58.3547,58.2917,58.3468,4300.0
2011-07-20 15:40:00,74.03,74.03,73.87,73.89,7900.0,58.3547,58.3547,58.2286,58.2444,7900.0
2011-07-20 15:50:00,73.88,73.95,73.87,73.93,31400.0,58.2365,58.2917,58.2286,58.2759,31400.0
2011-07-21 09:30:00,74.3,74.32,74.19,74.27,17300.0,58.5675,58.5833,58.4808,58.5439,17300.0
2011-07-21 09:40:00,74.26,74.6,74.25,74.55,47300.0,58.536,58.804,58.5281,58.7646,47300.0
2011-07-21 09:50:00,74.55,74.62,74.51,74.55,44600.0,58.7646,58.8198,58.7331,58.7646,44600.0
2011-07-21 10:00:00,74.55,74.83,74.49,74.79,33600.0,58.7646,58.9853,58.7173,58.9538,33600.0
2011-07-21 10:10:00,74.8,74.85,74.72,74.73,12500.0,58.9617,59.0011,58.8986,58.9065,12500.0
2011-07-21 10:20:00,74.75,74.99,74.75,74.97,34000.0,58.9223,59.1114,58.9223,59.0957,34000.0
2011-07-21 10:30:00,74.97,75.0,74.91,74.91,25000.0,59.0957,59.1193,59.0484,59.0484,25000.0
2011-07-21 10:40:00,74.92,74.94,74.88,74.89,10000.0,59.0563,59.072,59.0247,59.0326,10000.0
2011-07-21 10:50:00,74.9,74.95,74.85,74.86,22300.0,59.0405,59.0799,59.0011,59.009,22300.0
2011-07-21 11:00:00,74.86,74.89,74.82,74.82,8800.0,59.009,59.0326,58.9774,58.9774,8800.0
2011-07-21 11:10:00,74.83,74.87,74.83,74.85,10800.0,58.9853,59.0169,58.9853,59.0011,10800.0
2011-07-21 11:20:00,74.82,74.83,74.68,74.73,13100.0,58.9774,58.9853,58.8671,58.9065,13100.0
2011-07-21 11:30:00,74.74,74.74,74.67,74.71,24700.0,58.9144,58.9144,58.8592,58.8907,24700.0
2011-07-21 11:40:00,74.71,74.71,74.61,74.62,9200.0,58.8907,58.8907,58.8119,58.8198,9200.0
2011-07-21 11:50:00,74.62,74.7,74.6,74.69,16800.0,58.8198,58.8829,58.804,58.875,16800.0
2011-07-21 12:00:00,74.69,74.75,74.69,74.71,3000.0,58.875,58.9223,58.875,58.8907,3000.0
2011-07-21 12:10:00,74.69,74.71,74.61,74.62,7100.0,58.875,58.8907,58.8119,58.8198,7100.0
2011-07-21 12:20:00,74.63,74.68,74.61,74.68,7000.0,58.8277,58.8671,58.8119,58.8671,7000.0
2011-07-21 12:30:00,74.67,74.82,74.66,74.77,9600.0,58.8592,58.9774,58.8513,58.938,9600.0
2011-07-21 12:40:00,74.78,75.06,74.78,75.02,50200.0,58.9459,59.1666,58.9459,59.1351,50200.0
2011-07-21 12:50:00,75.02,75.02,74.77,74.94,123100.0,59.1351,59.1351,58.938,59.072,123100.0
2011-07-21 13:00:00,74.94,75.0,74.86,74.88,12500.0,59.072,59.1193,59.009,59.0247,12500.0
2011-07-21 13:10:00,74.87,75.0,74.87,74.98,20500.0,59.0169,59.1193,59.0169,59.1036,20500.0
2011-07-21 13:20:00,74.99,75.05,74.95,75.05,11700.0,59.1114,59.1587,59.0799,59.1587,11700.0
2011-07-21 13:30:00,75.04,75.04,74.95,74.99,9200.0,59.1509,59.1509,59.0799,59.1114,9200.0
2011-07-21 13:40:00,75.01,75.01,74.9,74.91,9200.0,59.1272,59.1272,59.0405,59.0484,9200.0
2011-07-21 13:50:00,74.91,74.97,74.88,74.96,11400.0,59.0484,59.0957,59.0247,59.0878,11400.0
2011-07-21 14:00:00,74.96,74.98,74.89,74.93,8400.0,59.0878,59.1036,59.0326,59.0641,8400.0
2011-07-21 14:10:00,74.93,74.93,74.86,74.86,4800.0,59.0641,59.0641,59.009,59.009,4800.0
2011-07-21 14:20:00,74.84,74.91,74.84,74.89,10200.0,58.9932,59.0484,58.9932,59.0326,10200.0
2011-07-21 14:30:00,74.88,74.96,74.86,74.94,16400.0,59.0247,59.0878,59.009,59.072,16400.0
2011-07-21 14:40:00,74.94,75.0,74.92,74.97,12300.0,59.072,59.1193,59.0563,59.0957,12300.0
2011-07-21 14:50:00,74.95,74.99,74.91,74.99,11300.0,59.0799,59.1114,59.0484,59.1114,11300.0
2011-07-21 15:00:00,74.97,75.02,74.88,74.88,27300.0,59.0957,59.1351,59.0247,59.0247,27300.0
2011-07-21 15:10:00,74.87,74.99,74.85,74.98,26100.0,59.0169,59.1114,59.0011,59.1036,26100.0
2011-07-21 15:20:00,74.99,74.99,74.91,74.98,42700.0,59.1114,59.1114,59.0484,59.1036,42700.0
2011-07-21 15:30:00,74.96,74.96,74.85,74.88,49800.0,59.0878,59.0878,59.0011,59.0247,49800.0
2011-07-21 15:40:00,74.88,74.97,74.88,74.89,13200.0,59.0247,59.0957,59.0247,59.0326,13200.0
2011-07-21 15:50:00,74.9,74.94,74.87,74.89,99300.0,59.0405,59.072,59.0169,59.0326,99300.0
2011-07-22 09:30:00,74.9,74.98,74.82,74.86,49500.0,59.0405,59.1036,58.9774,59.009,49500.0
2011-07-22 09:40:00,74.83,74.87,74.7,74.79,29900.0,58.9853,59.0169,58.8829,58.9538,29900.0
2011-07-22 09:50:00,74.8,74.8,74.66,74.69,25700.0,58.9617,58.9617,58.8513,58.875,25700.0
2011-07-22 10:00:00,74.67,74.79,74.64,74.71,26200.0,58.8592,58.9538,58.8356,58.8907,26200.0
2011-07-22 10:10:00,74.7,74.79,74.62,74.68,25400.0,58.8829,58.9538,58.8198,58.8671,25400.0
2011-07-22 10:20:00,74.67,74.7,74.52,74.63,23600.0,58.8592,58.8829,58.741,58.8277,23600.0
2011-07-22 10:30:00,74.65,74.73,74.62,74.73,6800.0,58.8434,58.9065,58.8198,58.9065,6800.0
2011-07-22 10:40:00,74.75,74.79,74.73,74.73,12000.0,58.9223,58.9538,58.9065,58.9065,12000.0
2011-07-22 10:50:00,74.73,74.79,74.68,74.78,16400.0,58.9065,58.9538,58.8671,58.9459,16400.0
2011-07-22 11:00:00,74.8,74.84,74.78,74.79,12100.0,58.9617,58.9932,58.9459,58.9538,12100.0
2011-07-22 11:10:00,74.78,74.87,74.78,74.82,23000.0,58.9459,59.0169,58.9459,58.9774,23000.0
2011-07-22 11:20:00,74.81,74.82,74.76,74.78,24800.0,58.9696,58.9774,58.9301,58.9459,24800.0
2011-07-22 11:30:00,74.78,74.9,74.78,74.9,19000.0,58.9459,59.0405,58.9459,59.0405,19000.0
2011-07-22 11:40:00,74.91,74.93,74.85,74.89,20100.0,59.0484,59.0641,59.0011,59.0326,20100.0
2011-07-22 11:50:00,74.9,74.93,74.88,74.92,25200.0,59.0405,59.0641,59.0247,59.0563,25200.0
2011-07-22 12:00:00,74.9,74.98,74.86,74.98,32600.0,59.0405,59.1036,59.009,59.1036,32600.0
2011-07-22 12:10:00,74.97,75.03,74.96,74.98,29200.0,59.0957,59.143,59.0878,59.1036,29200.0
2011-07-22 12:20:00,74.98,74.99,74.93,74.96,33300.0,59.1036,59.1114,59.0641,59.0878,33300.0
2011-07-22 12:30:00,74.95,74.99,74.93,74.93,30900.0,59.0799,59.1114,59.0641,59.0641,30900.0
2011-07-22 12:40:00,74.95,74.96,74.92,74.96,18900.0,59.0799,59.0878,59.0563,59.0878,18900.0
2011-07-22 12:50:00,74.98,75.06,74.98,75.03,19200.0,59.1036,59.1666,59.1036,59.143,19200.0
2011-07-22 13:00:00,75.05,75.05,74.99,75.01,3900.0,59.1587,59.1587,59.1114,59.1272,3900.0
2011-07-22 13:10:00,74.98,75.01,74.98,75.01,3500.0,59.1036,59.1272,59.1036,59.1272,3500.0
2011-07-22 13:20:00,74.99,75.0,74.97,75.0,5300.0,59.1114,59.1193,59.0957,59.1193,5300.0
2011-07-22 13:30:00,75.0,75.02,74.98,74.99,10300.0,59.1193,59.1351,59.1036,59.1114,10300.0
2011-07-22 13:40:00,75.0,75.01,74.97,74.98,4900.0,59.1193,59.1272,59.0957,59.1036,4900.0
2011-07-22 13:50:00,74.98,75.03,74.98,75.03,13800.0,59.1036,59.143,59.1036,59.143,13800.0
2011-07-22 14:00:00,75.03,75.03,74.94,74.99,5900.0,59.143,59.143,59.072,59.1114,5900.0
2011-07-22 14:10:00,75.0,75.03,75.0,75.02,2500.0,59.1193,59.143,59.1193,59.1351,2500.0
2011-07-22 14:20:00,75.01,75.02,74.98,74.99,13800.0,59.1272,59.1351,59.1036,59.1114,13800.0
2011-07-22 14:30:00,75.0,75.03,74.99,75.0,9600.0,59.1193,59.143,59.1114,59.1193,9600.0
2011-07-22 14:40:00,75.0,75.03,75.0,75.0,24600.0,59.1193,59.143,59.1193,59.1193,24600.0
2011-07-22 14:50:00,75.0,75.03,74.99,75.02,26000.0,59.1193,59.143,59.1114,59.1351,26000.0
2011-07-22 15:00:00,75.02,75.07,75.02,75.04,10300.0,59.1351,59.1745,59.1351,59.1509,10300.0
2011-07-22 15:10:00,75.03,75.03,74.96,75.01,21200.0,59.143,59.143,59.0878,59.1272,21200.0
2011-07-22 15:20:00,75.02,75.02,74.95,74.95,4600.0,59.1351,59.1351,59.0799,59.0799,4600.0
2011-07-22 15:30:00,74.97,74.98,74.9,74.93,20000.0,59.0957,59.1036,59.0405,59.0641,20000.0
2011-07-22 15:40:00,74.89,74.98,74.86,74.97,19500.0,59.0326,59.1036,59.009,59.0957,19500.0
2011-07-22 15:50:00,74.96,75.0,74.93,74.97,17900.0,59.0878,59.1193,59.0641,59.0957,17900.0
2011-07-25 09:30:00,74.26,74.37,74.19,74.35,38400.0,58.536,58.6227,58.4808,58.607,38400.0
2011-07-25 09:40:00,74.35,74.46,74.2,74.33,23900.0,58.607,58.6937,58.4887,58.5912,23900.0
2011-07-25 09:50:00,74.35,74.49,74.34,74.49,95500.0,58.607,58.7173,58.5991,58.7173,95500.0
2011-07-25 10:00:00,74.48,74.62,74.48,74.62,44800.0,58.7094,58.8198,58.7094,58.8198,44800.0
2011-07-25 10:10:00,74.62,74.68,74.56,74.64,45300.0,58.8198,58.8671,58.7725,58.8356,45300.0
2011-07-25 10:20:00,74.66,74.74,74.63,74.65,17300.0,58.8513,58.9144,58.8277,58.8434,17300.0
2011-07-25 10:30:00,74.65,74.69,74.58,74.58,23000.0,58.8434,58.875,58.7883,58.7883,23000.0
2011-07-25 10:40:00,74.6,74.74,74.6,74.64,14600.0,58.804,58.9144,58.804,58.8356,14600.0
2011-07-25 10:50:00,74.62,74.62,74.5,74.61,19100.0,58.8198,58.8198,58.7252,58.8119,19100.0
2011-07-25 11:00:00,74.61,74.66,74.58,74.62,14600.0,58.8119,58.8513,58.7883,58.8198,14600.0
2011-07-25 11:10:00,74.61,74.63,74.56,74.62,10700.0,58.8119,58.8277,58.7725,58.8198,10700.0
2011-07-25 11:20:00,74.62,74.78,74.62,74.73,9400.0,58.8198,58.9459,58.8198,58.9065,9400.0
2011-07-25 11:30:00,74.74,74.79,74.72,74.75,37900.0,58.9144,58.9538,58.8986,58.9223,37900.0
2011-07-25 11:40:00,74.75,74.76,74.68,74.68,36100.0,58.9223,58.9301,58.8671,58.8671,36100.0
2011-07-25 11:50:00,74.69,74.71,74.65,74.7,351600.0,58.875,58.8907,58.8434,58.8829,351600.0
2011-07-25 12:00:00,74.7,74.74,74.69,74.73,50000.0,58.8829,58.9144,58.875,58.9065,50000.0
2011-07-25 12:10:00,74.72,74.76,74.7,74.72,39200.0,58.8986,58.9301,58.8829,58.8986,39200.0
2011-07-25 12:20:00,74.72,74.78,74.72,74.78,18200.0,58.8986,58.9459,58.8986,58.9459,18200.0
2011-07-25 12:30:00,74.78,74.83,74.77,74.8,19800.0,58.9459,58.9853,58.938,58.9617,19800.0
2011-07-25 12:40:00,74.83,74.89,74.83,74.85,17900.0,58.9853,59.0326,58.9853,59.0011,17900.0
2011-07-25 12:50:00,74.87,74.88,74.84,74.84,9400.0,59.0169,59.0247,58.9932,58.9932,9400.0
2011-07-25 13:00:00,74.84,74.92,74.84,74.91,8600.0,58.9932,59.0563,58.9932,59.0484,8600.0
2011-07-25 13:10:00,74.89,74.89,74.86,74.89,12200.0,59.0326,59.0326,59.009,59.0326,12200.0
2011-07-25 13:20:00,74.89,74.89,74.85,74.87,9300.0,59.0326,59.0326,59.0011,59.0169,9300.0
2011-07-25 13:30:00,74.87,74.88,74.81,74.81,11500.0,59.0169,59.0247,58.9696,58.9696,11500.0
2011-07-25 13:40:00,74.81,74.83,74.78,74.79,23600.0,58.9696,58.9853,58.9459,58.9538,23600.0
2011-07-25 13:50:00,74.8,74.83,74.79,74.79,24200.0,58.9617,58.9853,58.9538,58.9538,24200.0
2011-07-25 14:00:00,74.78,74.86,74.78,74.85,37200.0,58.9459,59.009,58.9459,59.0011,37200.0
2011-07-25 14:10:00,74.86,74.89,74.86,74.87,14900.0,59.009,59.0326,59.009,59.0169,14900.0
2011-07-25 14:20:00,74.87,74.9,74.85,74.86,18700.0,59.0169,59.0405,59.0011,59.009,18700.0
2011-07-25 14:30:00,74.87,74.87,74.73,74.73,22800.0,59.0169,59.0169,58.9065,58.9065,22800.0
2011-07-25 14:40:00,74.72,74.78,74.7,74.74,67400.0,58.8986,58.9459,58.8829,58.9144,67400.0
2011-07-25 14:50:00,74.74,74.76,74.7,74.71,38600.0,58.9144,58.9301,58.8829,58.8907,38600.0
2011-07-25 15:00:00,74.72,74.73,74.59,74.59,54300.0,58.8986,58.9065,58.7961,58.7961,54300.0
2011-07-25 15:10:00,74.59,74.67,74.56,74.64,27700.0,58.7961,58.8592,58.7725,58.8356,27700.0
2011-07-25 15:20:00,74.65,74.65,74.56,74.6,29500.0,58.8434,58.8434,58.7725,58.804,29500.0
2011-07-25 15:30:00,74.6,74.68,74.56,74.66,21800.0,58.804,58.8671,58.7725,58.8513,21800.0
2011-07-25 15:40:00,74.65,74.65,74.51,74.55,17300.0,58.8434,58.8434,58.7331,58.7646,17300.0
2011-07-25 15:50:00,74.54,74.57,74.52,74.53,28900.0,58.7567,58.7804,58.741,58.7488,28900.0
2011-07-26 09:30:00,74.52,74.56,74.4,74.41,24200.0,58.741,58.7725,58.6464,58.6543,24200.0
2011-07-26 09:40:00,74.44,74.52,74.28,74.33,14200.0,58.6779,58.741,58.5518,58.5912,14200.0
2011-07-26 09:50:00,74.35,74.35,74.15,74.22,29500.0,58.607,58.607,58.4493,58.5045,29500.0
2011-07-26 10:00:00,74.22,74.32,74.09,74.12,52400.0,58.5045,58.5833,58.402,58.4257,52400.0
2011-07-26 10:10:00,74.13,74.27,74.11,74.19,25400.0,58.4335,58.5439,58.4178,58.4808,25400.0
2011-07-26 10:20:00,74.2,74.27,74.18,74.24,17300.0,58.4887,58.5439,58.473,58.5203,17300.0
2011-07-26 10:30:00,74.22,74.27,74.18,74.25,13200.0,58.5045,58.5439,58.473,58.5281,13200.0
2011-07-26 10:40:00,74.28,74.39,74.27,74.34,9200.0,58.5518,58.6385,58.5439,58.5991,9200.0
2011-07-26 10:50:00,74.36,74.39,74.3,74.32,8100.0,58.6148,58.6385,58.5675,58.5833,8100.0
2011-07-26 11:00:00,74.34,74.47,74.34,74.46,17100.0,58.5991,58.7016,58.5991,58.6937,17100.0
2011-07-26 11:10:00,74.46,74.49,74.44,74.46,8600.0,58.6937,58.7173,58.6779,58.6937,8600.0
2011-07-26 11:20:00,74.46,74.48,74.43,74.44,7800.0,58.6937,58.7094,58.67,58.6779,7800.0
2011-07-26 11:30:00,74.43,74.43,74.36,74.36,7400.0,58.67,58.67,58.6148,58.6148,7400.0
2011-07-26 11:40:00,74.38,74.38,74.33,74.37,2100.0,58.6306,58.6306,58.5912,58.6227,2100.0
2011-07-26 11:50:00,74.36,74.37,74.33,74.36,1500.0,58.6148,58.6227,58.5912,58.6148,1500.0
2011-07-26 12:00:00,74.37,74.39,74.35,74.37,5800.0,58.6227,58.6385,58.607,58.6227,5800.0
2011-07-26 12:10:00,74.36,74.49,74.36,74.47,7800.0,58.6148,58.7173,58.6148,58.7016,7800.0
2011-07-26 12:20:00,74.47,74.48,74.45,74.47,21700.0,58.7016,58.7094,58.6858,58.7016,21700.0
2011-07-26 12:30:00,74.46,74.46,74.42,74.44,10500.0,58.6937,58.6937,58.6621,58.6779,10500.0
2011-07-26 12:40:00,74.45,74.46,74.36,74.36,5800.0,58.6858,58.6937,58.6148,58.6148,5800.0
2011-07-26 12:50:00,74.36,74.4,74.36,74.4,4300.0,58.6148,58.6464,58.6148,58.6464,4300.0
2011-07-26 13:00:00,74.42,74.45,74.37,74.38,4900.0,58.6621,58.6858,58.6227,58.6306,4900.0
2011-07-26 13:10:00,74.39,74.4,74.33,74.35,8300.0,58.6385,58.6464,58.5912,58.607,8300.0
2011-07-26 13:20:00,74.34,74.35,74.31,74.35,4000.0,58.5991,58.607,58.5754,58.607,4000.0
2011-07-26 13:30:00,74.35,74.35,74.32,74.33,5000.0,58.607,58.607,58.5833,58.5912,5000.0
2011-07-26 13:40:00,74.34,74.34,74.3,74.33,4200.0,58.5991,58.5991,58.5675,58.5912,4200.0
2011-07-26 13:50:00,74.34,74.39,74.34,74.38,5400.0,58.5991,58.6385,58.5991,58.6306,5400.0
2011-07-26 14:00:00,74.38,74.47,74.36,74.45,21800.0,58.6306,58.7016,58.6148,58.6858,21800.0
2011-07-26 14:10:00,74.46,74.59,74.44,74.58,23500.0,58.6937,58.7961,58.6779,58.7883,23500.0
2011-07-26 14:20:00,74.59,74.59,74.51,74.53,7900.0,58.7961,58.7961,58.7331,58.7488,7900.0
2011-07-26 14:30:00,74.52,74.58,74.51,74.53,17000.0,58.741,58.7883,58.7331,58.7488,17000.0
2011-07-26 14:40:00,74.51,74.51,74.46,74.48,27700.0,58.7331,58.7331,58.6937,58.7094,27700.0
2011-07-26 14:50:00,74.48,74.52,74.43,74.43,8400.0,58.7094,58.741,58.67,58.67,8400.0
2011-07-26 15:00:00,74.43,74.44,74.4,74.42,8300.0,58.67,58.6779,58.6464,58.6621,8300.0
2011-07-26 15:10:00,74.41,74.45,74.36,74.41,30900.0,58.6543,58.6858,58.6148,58.6543,30900.0
2011-07-26 15:20:00,74.42,74.43,74.36,74.37,4300.0,58.6621,58.67,58.6148,58.6227,4300.0
2011-07-26 15:30:00,74.4,74.4,74.29,74.31,16800.0,58.6464,58.6464,58.5597,58.5754,16800.0
2011-07-26 15:40:00,74.31,74.31,74.21,74.21,10900.0,58.5754,58.5754,58.4966,58.4966,10900.0
2011-07-26 15:50:00,74.2,74.26,74.14,74.24,73100.0,58.4887,58.536,58.4414,58.5203,73100.0
2011-07-27 09:30:00,73.84,73.87,73.67,73.71,25200.0,58.2049,58.2286,58.0709,58.1025,25200.0
2011-07-27 09:40:00,73.66,73.66,73.57,73.62,28300.0,58.0631,58.0631,57.9921,58.0315,28300.0
2011-07-27 09:50:00,73.61,73.61,73.49,73.51,25200.0,58.0236,58.0236,57.9291,57.9448,25200.0
2011-07-27 10:00:00,73.51,73.52,73.25,73.25,40000.0,57.9448,57.9527,57.7399,57.7399,40000.0
2011-07-27 10:10:00,73.24,73.34,73.21,73.26,29600.0,57.732,57.8108,57.7083,57.7478,29600.0
2011-07-27 10:20:00,73.26,73.29,73.06,73.09,25400.0,57.7478,57.7714,57.5901,57.6138,25400.0
2011-07-27 10:30:00,73.08,73.18,73.02,73.14,21400.0,57.6059,57.6847,57.5586,57.6532,21400.0
2011-07-27 10:40:00,73.13,73.15,73.04,73.13,23700.0,57.6453,57.6611,57.5743,57.6453,23700.0
2011-07-27 10:50:00,73.12,73.33,73.12,73.31,32700.0,57.6374,57.8029,57.6374,57.7872,32700.0
2011-07-27 11:00:00,73.31,73.32,73.24,73.27,20400.0,57.7872,57.7951,57.732,57.7556,20400.0
2011-07-27 11:10:00,73.29,73.4,73.26,73.4,25400.0,57.7714,57.8581,57.7478,57.8581,25400.0
2011-07-27 11:20:00,73.39,73.47,73.32,73.46,13800.0,57.8502,57.9133,57.7951,57.9054,13800.0
2011-07-27 11:30:00,73.48,73.52,73.32,73.34,31100.0,57.9212,57.9527,57.7951,57.8108,31100.0
2011-07-27 11:40:00,73.36,73.38,73.34,73.38,3900.0,57.8266,57.8424,57.8108,57.8424,3900.0
2011-07-27 11:50:00,73.36,73.38,73.22,73.24,26500.0,57.8266,57.8424,57.7162,57.732,26500.0
2011-07-27 12:00:00,73.24,73.26,73.18,73.19,6800.0,57.732,57.7478,57.6847,57.6926,6800.0
2011-07-27 12:10:00,73.22,73.32,73.22,73.26,14700.0,57.7162,57.7951,57.7162,57.7478,14700.0
2011-07-27 12:20:00,73.26,73.29,73.17,73.24,23300.0,57.7478,57.7714,57.6768,57.732,23300.0
2011-07-27 12:30:00,73.25,73.28,73.17,73.21,9900.0,57.7399,57.7635,57.6768,57.7083,9900.0
2011-07-27 12:40:00,73.2,73.29,73.18,73.25,23300.0,57.7005,57.7714,57.6847,57.7399,23300.0
2011-07-27 12:50:00,73.25,73.28,73.17,73.17,6300.0,57.7399,57.7635,57.6768,57.6768,6300.0
2011-07-27 13:00:00,73.17,73.24,73.13,73.22,13600.0,57.6768,57.732,57.6453,57.7162,13600.0
2011-07-27 13:10:00,73.24,73.24,73.11,73.15,9700.0,57.732,57.732,57.6295,57.6611,9700.0
2011-07-27 13:20:00,73.14,73.15,73.09,73.1,4800.0,57.6532,57.6611,57.6138,57.6216,4800.0
2011-07-27 13:30:00,73.08,73.13,73.07,73.09,7700.0,57.6059,57.6453,57.598,57.6138,7700.0
2011-07-27 13:40:00,73.1,73.25,73.1,73.18,12900.0,57.6216,57.7399,57.6216,57.6847,12900.0
2011-07-27 13:50:00,73.19,73.22,73.19,73.21,5600.0,57.6926,57.7162,57.6926,57.7083,5600.0
2011-07-27 14:00:00,73.19,73.21,73.1,73.16,16100.0,57.6926,57.7083,57.6216,57.6689,16100.0
2011-07-27 14:10:00,73.14,73.18,73.12,73.12,9900.0,57.6532,57.6847,57.6374,57.6374,9900.0
2011-07-27 14:20:00,73.11,73.13,72.97,72.99,25800.0,57.6295,57.6453,57.5192,57.5349,25800.0
2011-07-27 14:30:00,72.96,72.96,72.8,72.9,38000.0,57.5113,57.5113,57.3852,57.464,38000.0
2011-07-27 14:40:00,72.89,72.89,72.77,72.88,15600.0,57.4561,57.4561,57.3615,57.4482,15600.0
2011-07-27 14:50:00,72.89,72.9,72.79,72.85,28800.0,57.4561,57.464,57.3773,57.4246,28800.0
2011-07-27 15:00:00,72.88,72.92,72.78,72.8,44500.0,57.4482,57.4798,57.3694,57.3852,44500.0
2011-07-27 15:10:00,72.8,72.81,72.67,72.71,15300.0,57.3852,57.393,57.2827,57.3142,15300.0
2011-07-27 15:20:00,72.71,72.76,72.6,72.76,21400.0,57.3142,57.3536,57.2275,57.3536,21400.0
2011-07-27 15:30:00,72.76,72.86,72.76,72.84,61700.0,57.3536,57.4325,57.3536,57.4167,61700.0
2011-07-27 15:40:00,72.83,72.83,72.62,72.65,34100.0,57.4088,57.4088,57.2433,57.2669,34100.0
2011-07-27 15:50:00,72.65,72.76,72.58,72.67,94500.0,57.2669,57.3536,57.2117,57.2827,94500.0
2011-07-28 09:30:00,72.69,72.83,72.64,72.66,42100.0,57.2985,57.4088,57.259,57.2748,42100.0
2011-07-28 09:40:00,72.65,72.77,72.59,72.72,23500.0,57.2669,57.3615,57.2196,57.3221,23500.0
2011-07-28 09:50:00,72.7,72.8,72.7,72.79,29600.0,57.3063,57.3852,57.3063,57.3773,29600.0
2011-07-28 10:00:00,72.8,72.9,72.61,72.9,42100.0,57.3852,57.464,57.2354,57.464,42100.0
2011-07-28 10:10:00,72.89,73.03,72.89,73.03,19300.0,57.4561,57.5665,57.4561,57.5665,19300.0
2011-07-28 10:20:00,73.0,73.03,72.87,72.9,12200.0,57.5428,57.5665,57.4403,57.464,12200.0
2011-07-28 10:30:00,72.9,72.96,72.83,72.86,6100.0,57.464,57.5113,57.4088,57.4325,6100.0
2011-07-28 10:40:00,72.87,73.0,72.87,72.98,14700.0,57.4403,57.5428,57.4403,57.527,14700.0
2011-07-28 10:50:00,72.98,73.01,72.93,72.96,16500.0,57.527,57.5507,57.4876,57.5113,16500.0
2011-07-28 11:00:00,72.97,73.12,72.94,73.1,11400.0,57.5192,57.6374,57.4955,57.6216,11400.0
2011-07-28 11:10:00,73.1,73.15,73.07,73.15,8400.0,57.6216,57.6611,57.598,57.6611,8400.0
2011-07-28 11:20:00,73.14,73.3,73.14,73.28,18500.0,57.6532,57.7793,57.6532,57.7635,18500.0
2011-07-28 11:30:00,73.28,73.28,73.23,73.27,5400.0,57.7635,57.7635,57.7241,57.7556,5400.0
2011-07-28 11:40:00,73.27,73.31,73.25,73.25,22400.0,57.7556,57.7872,57.7399,57.7399,22400.0
2011-07-28 11:50:00,73.22,73.28,73.2,73.28,8900.0,57.7162,57.7635,57.7005,57.7635,8900.0
2011-07-28 12:00:00,73.27,73.33,73.26,73.26,23600.0,57.7556,57.8029,57.7478,57.7478,23600.0
2011-07-28 12:10:00,73.28,73.28,73.1,73.1,14000.0,57.7635,57.7635,57.6216,57.6216,14000.0
2011-07-28 12:20:00,73.1,73.14,73.08,73.13,8000.0,57.6216,57.6532,57.6059,57.6453,8000.0
2011-07-28 12:30:00,73.13,73.16,73.06,73.1,7900.0,57.6453,57.6689,57.5901,57.6216,7900.0
2011-07-28 12:40:00,73.09,73.11,73.05,73.07,18900.0,57.6138,57.6295,57.5822,57.598,18900.0
2011-07-28 12:50:00,73.05,73.15,73.03,73.14,373800.0,57.5822,57.6611,57.5665,57.6532,373800.0
2011-07-28 13:00:00,73.14,73.14,73.08,73.1,11400.0,57.6532,57.6532,57.6059,57.6216,11400.0
2011-07-28 13:10:00,73.11,73.17,73.07,73.08,12300.0,57.6295,57.6768,57.598,57.6059,12300.0
2011-07-28 13:20:00,73.08,73.08,72.99,73.07,8500.0,57.6059,57.6059,57.5349,57.598,8500.0
2011-07-28 13:30:00,73.05,73.11,73.03,73.1,18800.0,57.5822,57.6295,57.5665,57.6216,18800.0
2011-07-28 13:40:00,73.11,73.17,73.04,73.07,21400.0,57.6295,57.6768,57.5743,57.598,21400.0
2011-07-28 13:50:00,73.09,73.13,73.05,73.06,25300.0,57.6138,57.6453,57.5822,57.5901,25300.0
2011-07-28 14:00:00,73.08,73.08,72.92,72.93,32600.0,57.6059,57.6059,57.4798,57.4876,32600.0
2011-07-28 14:10:00,72.92,72.94,72.84,72.89,18900.0,57.4798,57.4955,57.4167,57.4561,18900.0
2011-07-28 14:20:00,72.87,72.92,72.8,72.84,34800.0,57.4403,57.4798,57.3852,57.4167,34800.0
2011-07-28 14:30:00,72.84,72.84,72.74,72.75,20400.0,57.4167,57.4167,57.3379,57.3457,20400.0
2011-07-28 14:40:00,72.77,72.83,72.75,72.82,39400.0,57.3615,57.4088,57.3457,57.4009,39400.0
2011-07-28 14:50:00,72.86,72.91,72.82,72.84,14200.0,57.4325,57.4719,57.4009,57.4167,14200.0
2011-07-28 15:00:00,72.83,72.83,72.71,72.79,12000.0,57.4088,57.4088,57.3142,57.3773,12000.0
2011-07-28 15:10:00,72.75,72.76,72.66,72.72,12500.0,57.3457,57.3536,57.2748,57.3221,12500.0
2011-07-28 15:20:00,72.68,72.69,72.53,72.55,20600.0,57.2906,57.2985,57.1723,57.1881,20600.0
2011-07-28 15:30:00,72.55,72.58,72.48,72.55,21600.0,57.1881,57.2117,57.1329,57.1881,21600.0
2011-07-28 15:40:00,72.54,72.54,72.34,72.4,48900.0,57.1802,57.1802,57.0226,57.0699,48900.0
2011-07-28 15:50:00,72.43,72.48,72.42,72.45,29200.0,57.0935,57.1329,57.0856,57.1093,29200.0
2011-07-29 09:30:00,71.71,71.71,71.46,71.52,94100.0,56.526,56.526,56.3289,56.3762,94100.0
2011-07-29 09:40:00,71.52,71.64,71.37,71.62,60800.0,56.3762,56.4708,56.258,56.455,60800.0
2011-07-29 09:50:00,71.63,71.89,71.59,71.81,27700.0,56.4629,56.6678,56.4314,56.6048,27700.0
2011-07-29 10:00:00,71.8,71.97,71.69,71.91,36700.0,56.5969,56.7309,56.5102,56.6836,36700.0
2011-07-29 10:10:00,71.92,71.92,71.76,71.8,53100.0,56.6915,56.6915,56.5654,56.5969,53100.0
2011-07-29 10:20:00,71.8,72.01,71.79,71.91,62000.0,56.5969,56.7624,56.589,56.6836,62000.0
2011-07-29 10:30:00,71.92,72.04,71.84,71.93,81300.0,56.6915,56.7861,56.6284,56.6994,81300.0
2011-07-29 10:40:00,71.96,72.08,71.78,72.08,43300.0,56.723,56.8176,56.5811,56.8176,43300.0
2011-07-29 10:50:00,72.11,72.39,72.11,72.29,38000.0,56.8413,57.062,56.8413,56.9831,38000.0
2011-07-29 11:00:00,72.28,72.53,72.21,72.51,37900.0,56.9753,57.1723,56.9201,57.1566,37900.0
2011-07-29 11:10:00,72.51,72.62,72.42,72.62,17400.0,57.1566,57.2433,57.0856,57.2433,17400.0
2011-07-29 11:20:00,72.59,72.62,72.4,72.4,13900.0,57.2196,57.2433,57.0699,57.0699,13900.0
2011-07-29 11:30:00,72.4,72.43,72.34,72.34,21300.0,57.0699,57.0935,57.0226,57.0226,21300.0
2011-07-29 11:40:00,72.33,72.44,72.27,72.27,20800.0,57.0147,57.1014,56.9674,56.9674,20800.0
2011-07-29 11:50:00,72.3,72.39,72.3,72.38,4800.0,56.991,57.062,56.991,57.0541,4800.0
2011-07-29 12:00:00,72.37,72.4,72.19,72.31,70400.0,57.0462,57.0699,56.9043,56.9989,70400.0
2011-07-29 12:10:00,72.3,72.3,72.12,72.22,30900.0,56.991,56.991,56.8491,56.928,30900.0
2011-07-29 12:20:00,72.19,72.24,72.14,72.18,16200.0,56.9043,56.9437,56.8649,56.8964,16200.0
2011-07-29 12:30:00,72.19,72.26,72.08,72.23,47800.0,56.9043,56.9595,56.8176,56.9359,47800.0
2011-07-29 12:40:00,72.2,72.27,72.13,72.13,6000.0,56.9122,56.9674,56.857,56.857,6000.0
2011-07-29 12:50:00,72.13,72.18,72.08,72.08,13900.0,56.857,56.8964,56.8176,56.8176,13900.0
2011-07-29 13:00:00,72.1,72.18,72.05,72.18,30400.0,56.8334,56.8964,56.794,56.8964,30400.0
2011-07-29 13:10:00,72.18,72.18,72.09,72.11,11100.0,56.8964,56.8964,56.8255,56.8413,11100.0
2011-07-29 13:20:00,72.13,72.23,72.13,72.19,4700.0,56.857,56.9359,56.857,56.9043,4700.0
2011-07-29 13:30:00,72.18,72.28,72.12,72.26,15800.0,56.8964,56.9753,56.8491,56.9595,15800.0
2011-07-29 13:40:00,72.29,72.37,72.27,72.35,27900.0,56.9831,57.0462,56.9674,57.0304,27900.0
2011-07-29 13:50:00,72.35,72.37,72.28,72.33,22800.0,57.0304,57.0462,56.9753,57.0147,22800.0
2011-07-29 14:00:00,72.34,72.45,72.3,72.41,23000.0,57.0226,57.1093,56.991,57.0777,23000.0
2011-07-29 14:10:00,72.41,72.42,72.26,72.27,15100.0,57.0777,57.0856,56.9595,56.9674,15100.0
2011-07-29 14:20:00,72.26,72.28,72.22,72.24,11700.0,56.9595,56.9753,56.928,56.9437,11700.0
2011-07-29 14:30:00,72.24,72.36,72.2,72.36,13700.0,56.9437,57.0383,56.9122,57.0383,13700.0
2011-07-29 14:40:00,72.37,72.39,72.27,72.3,13300.0,57.0462,57.062,56.9674,56.991,13300.0
2011-07-29 14:50:00,72.29,72.38,72.24,72.24,6800.0,56.9831,57.0541,56.9437,56.9437,6800.0
2011-07-29 15:00:00,72.23,72.29,72.17,72.29,18500.0,56.9359,56.9831,56.8886,56.9831,18500.0
2011-07-29 15:10:00,72.3,72.33,72.23,72.25,23900.0,56.991,57.0147,56.9359,56.9516,23900.0
2011-07-29 15:20:00,72.26,72.26,72.09,72.15,15100.0,56.9595,56.9595,56.8255,56.8728,15100.0
2011-07-29 15:30:00,72.15,72.17,72.06,72.17,17700.0,56.8728,56.8886,56.8019,56.8886,17700.0
2011-07-29 15:40:00,72.19,72.21,71.95,71.99,54100.0,56.9043,56.9201,56.7151,56.7467,54100.0
2011-07-29 15:50:00,71.97,72.18,71.94,72.0,104500.0,56.7309,56.8964,56.7073,56.7546,104500.0
2011-08-01 09:30:00,72.87,72.92,72.56,72.66,245000.0,57.4403,57.4798,57.196,57.2748,245000.0
2011-08-01 09:40:00,72.64,72.64,72.31,72.35,76400.0,57.259,57.259,56.9989,57.0304,76400.0
2011-08-01 09:50:00,72.35,72.35,72.19,72.19,112200.0,57.0304,57.0304,56.9043,56.9043,112200.0
2011-08-01 10:00:00,72.08,72.14,71.32,71.68,167800.0,56.8176,56.8649,56.2185,56.5023,167800.0
2011-08-01 10:10:00,71.65,71.78,71.52,71.78,63200.0,56.4787,56.5811,56.3762,56.5811,63200.0
2011-08-01 10:20:00,71.75,71.88,71.62,71.64,27400.0,56.5575,56.66,56.455,56.4708,27400.0
2011-08-01 10:30:00,71.64,71.71,71.59,71.69,21600.0,56.4708,56.526,56.4314,56.5102,21600.0
2011-08-01 10:40:00,71.71,71.79,71.63,71.71,19100.0,56.526,56.589,56.4629,56.526,19100.0
2011-08-01 10:50:00,71.74,71.75,71.58,71.62,32600.0,56.5496,56.5575,56.4235,56.455,32600.0
2011-08-01 11:00:00,71.59,71.59,71.33,71.44,44400.0,56.4314,56.4314,56.2264,56.3131,44400.0
2011-08-01 11:10:00,71.48,71.5,71.35,71.44,43300.0,56.3447,56.3604,56.2422,56.3131,43300.0
2011-08-01 11:20:00,71.41,71.58,71.41,71.55,16900.0,56.2895,56.4235,56.2895,56.3998,16900.0
2011-08-01 11:30:00,71.52,71.54,71.1,71.19,93300.0,56.3762,56.392,56.0451,56.1161,93300.0
2011-08-01 11:40:00,71.19,71.25,71.14,71.21,23200.0,56.1161,56.1634,56.0767,56.1318,23200.0
2011-08-01 11:50:00,71.19,71.22,71.07,71.09,27100.0,56.1161,56.1397,56.0215,56.0372,27100.0
2011-08-01 12:00:00,71.1,71.23,71.09,71.17,35000.0,56.0451,56.1476,56.0372,56.1003,35000.0
2011-08-01 12:10:00,71.15,71.18,71.05,71.06,21200.0,56.0845,56.1082,56.0057,56.0136,21200.0
2011-08-01 12:20:00,71.08,71.2,71.0,71.2,17900.0,56.0294,56.1239,55.9663,56.1239,17900.0
2011-08-01 12:30:00,71.21,71.23,71.2,71.22,6700.0,56.1318,56.1476,56.1239,56.1397,6700.0
2011-08-01 12:40:00,71.2,71.23,71.13,71.22,13100.0,56.1239,56.1476,56.0688,56.1397,13100.0
2011-08-01 12:50:00,71.23,71.31,71.2,71.24,60200.0,56.1476,56.2107,56.1239,56.1555,60200.0
2011-08-01 13:00:00,71.23,71.3,71.14,71.17,66600.0,56.1476,56.2028,56.0767,56.1003,66600.0
2011-08-01 13:10:00,71.16,71.23,71.14,71.23,17900.0,56.0924,56.1476,56.0767,56.1476,17900.0
2011-08-01 13:20:00,71.25,71.3,71.22,71.22,37100.0,56.1634,56.2028,56.1397,56.1397,37100.0
2011-08-01 13:30:00,71.22,71.3,71.22,71.3,11300.0,56.1397,56.2028,56.1397,56.2028,11300.0
2011-08-01 13:40:00,71.31,71.34,71.28,71.3,4000.0,56.2107,56.2343,56.187,56.2028,4000.0
2011-08-01 13:50:00,71.3,71.34,71.29,71.34,25100.0,56.2028,56.2343,56.1949,56.2343,25100.0
2011-08-01 14:00:00,71.33,71.33,71.21,71.21,6300.0,56.2264,56.2264,56.1318,56.1318,6300.0
2011-08-01 14:10:00,71.21,71.23,71.14,71.19,14900.0,56.1318,56.1476,56.0767,56.1161,14900.0
2011-08-01 14:20:00,71.2,71.24,71.15,71.18,22600.0,56.1239,56.1555,56.0845,56.1082,22600.0
2011-08-01 14:30:00,71.17,71.29,71.14,71.29,6400.0,56.1003,56.1949,56.0767,56.1949,6400.0
2011-08-01 14:40:00,71.29,71.4,71.28,71.38,47900.0,56.1949,56.2816,56.187,56.2658,47900.0
2011-08-01 14:50:00,71.37,71.51,71.32,71.49,11400.0,56.258,56.3683,56.2185,56.3525,11400.0
2011-08-01 15:00:00,71.49,71.62,71.49,71.53,25200.0,56.3525,56.455,56.3525,56.3841,25200.0
2011-08-01 15:10:00,71.55,71.6,71.47,71.54,40100.0,56.3998,56.4393,56.3368,56.392,40100.0
2011-08-01 15:20:00,71.55,71.71,71.54,71.68,44800.0,56.3998,56.526,56.392,56.5023,44800.0
2011-08-01 15:30:00,71.67,71.73,71.47,71.73,61200.0,56.4944,56.5417,56.3368,56.5417,61200.0
2011-08-01 15:40:00,71.77,71.79,71.7,71.74,78200.0,56.5733,56.589,56.5181,56.5496,78200.0
2011-08-01 15:50:00,71.75,71.79,71.53,71.69,170100.0,56.5575,56.589,56.3841,56.5102,170100.0
2011-08-02 09:30:00,71.17,71.32,71.15,71.32,57500.0,56.1003,56.2185,56.0845,56.2185,57500.0
2011-08-02 09:40:00,71.34,71.52,71.34,71.49,22700.0,56.2343,56.3762,56.2343,56.3525,22700.0
2011-08-02 09:50:00,71.45,71.53,71.34,71.46,20000.0,56.321,56.3841,56.2343,56.3289,20000.0
2011-08-02 10:00:00,71.49,71.56,71.37,71.39,31200.0,56.3525,56.4077,56.258,56.2737,31200.0
2011-08-02 10:10:00,71.4,71.49,71.3,71.32,28800.0,56.2816,56.3525,56.2028,56.2185,28800.0
2011-08-02 10:20:00,71.27,71.36,71.21,71.26,44000.0,56.1791,56.2501,56.1318,56.1712,44000.0
2011-08-02 10:30:00,71.25,71.31,71.18,71.28,17100.0,56.1634,56.2107,56.1082,56.187,17100.0
2011-08-02 10:40:00,71.28,71.36,71.25,71.26,14100.0,56.187,56.2501,56.1634,56.1712,14100.0
2011-08-02 10:50:00,71.24,71.26,71.06,71.09,18300.0,56.1555,56.1712,56.0136,56.0372,18300.0
2011-08-02 11:00:00,71.08,71.1,70.96,71.03,66200.0,56.0294,56.0451,55.9348,55.9899,66200.0
2011-08-02 11:10:00,70.99,71.02,70.89,70.92,38900.0,55.9584,55.9821,55.8796,55.9032,38900.0
2011-08-02 11:20:00,70.92,70.98,70.83,70.95,16200.0,55.9032,55.9505,55.8323,55.9269,16200.0
2011-08-02 11:30:00,70.92,70.98,70.9,70.94,13100.0,55.9032,55.9505,55.8875,55.919,13100.0
2011-08-02 11:40:00,70.9,70.93,70.83,70.93,14400.0,55.8875,55.9111,55.8323,55.9111,14400.0
2011-08-02 11:50:00,70.96,70.99,70.88,70.89,23300.0,55.9348,55.9584,55.8717,55.8796,23300.0
2011-08-02 12:00:00,70.91,70.91,70.82,70.86,13600.0,55.8954,55.8954,55.8244,55.8559,13600.0
2011-08-02 12:10:00,70.85,70.96,70.81,70.96,21600.0,55.8481,55.9348,55.8165,55.9348,21600.0
2011-08-02 12:20:00,70.96,71.03,70.95,70.98,16800.0,55.9348,55.9899,55.9269,55.9505,16800.0
2011-08-02 12:30:00,70.98,70.99,70.75,70.81,61800.0,55.9505,55.9584,55.7692,55.8165,61800.0
2011-08-02 12:40:00,70.84,70.9,70.57,70.61,61100.0,55.8402,55.8875,55.6273,55.6589,61100.0
2011-08-02 12:50:00,70.61,70.65,70.49,70.58,51100.0,55.6589,55.6904,55.5643,55.6352,51100.0
2011-08-02 13:00:00,70.6,70.74,70.59,70.72,48000.0,55.651,55.7614,55.6431,55.7456,48000.0
2011-08-02 13:10:00,70.72,70.8,70.61,70.78,13200.0,55.7456,55.8086,55.6589,55.7929,13200.0
2011-08-02 13:20:00,70.79,70.8,70.7,70.71,22900.0,55.8008,55.8086,55.7298,55.7377,22900.0
2011-08-02 13:30:00,70.72,70.73,70.48,70.56,34700.0,55.7456,55.7535,55.5564,55.6195,34700.0
2011-08-02 13:40:00,70.56,70.59,70.46,70.53,29600.0,55.6195,55.6431,55.5406,55.5958,29600.0
2011-08-02 13:50:00,70.53,70.53,70.29,70.34,28700.0,55.5958,55.5958,55.4066,55.446,28700.0
2011-08-02 14:00:00,70.32,70.48,70.32,70.41,27200.0,55.4303,55.5564,55.4303,55.5012,27200.0
2011-08-02 14:10:00,70.42,70.58,70.42,70.57,15500.0,55.5091,55.6352,55.5091,55.6273,15500.0
2011-08-02 14:20:00,70.6,70.62,70.45,70.48,157200.0,55.651,55.6668,55.5328,55.5564,157200.0
2011-08-02 14:30:00,70.47,70.49,70.38,70.38,11000.0,55.5485,55.5643,55.4776,55.4776,11000.0
2011-08-02 14:40:00,70.37,70.4,70.31,70.4,19600.0,55.4697,55.4933,55.4224,55.4933,19600.0
2011-08-02 14:50:00,70.42,70.6,70.42,70.57,16300.0,55.5091,55.651,55.5091,55.6273,16300.0
2011-08-02 15:00:00,70.57,70.61,70.53,70.57,9800.0,55.6273,55.6589,55.5958,55.6273,9800.0
2011-08-02 15:10:00,70.57,70.58,70.4,70.41,22000.0,55.6273,55.6352,55.4933,55.5012,22000.0
2011-08-02 15:20:00,70.39,70.42,70.19,70.24,59400.0,55.4855,55.5091,55.3278,55.3672,59400.0
2011-08-02 15:30:00,70.21,70.28,70.17,70.24,13000.0,55.3436,55.3988,55.312,55.3672,13000.0
2011-08-02 15:40:00,70.24,70.24,70.01,70.04,70200.0,55.3672,55.3672,55.1859,55.2096,70200.0
2011-08-02 15:50:00,70.02,70.02,69.79,69.79,119100.0,55.1938,55.1938,55.0125,55.0125,119100.0
2011-08-03 09:30:00,69.9,70.01,69.78,69.81,54400.0,55.0992,55.1859,55.0046,55.0283,54400.0
2011-08-03 09:40:00,69.81,69.85,69.56,69.66,59400.0,55.0283,55.0598,54.8312,54.91,59400.0
2011-08-03 09:50:00,69.65,69.85,69.64,69.85,34100.0,54.9021,55.0598,54.8943,55.0598,34100.0
2011-08-03 10:00:00,69.83,70.02,69.67,69.74,128600.0,55.044,55.1938,54.9179,54.9731,128600.0
2011-08-03 10:10:00,69.79,69.83,69.51,69.54,35300.0,55.0125,55.044,54.7918,54.8154,35300.0
2011-08-03 10:20:00,69.53,69.53,69.23,69.39,44200.0,54.8076,54.8076,54.5711,54.6972,44200.0
2011-08-03 10:30:00,69.36,69.36,68.65,68.83,101500.0,54.6736,54.6736,54.1139,54.2558,101500.0
2011-08-03 10:40:00,68.83,68.93,68.67,68.91,87700.0,54.2558,54.3346,54.1297,54.3188,87700.0
2011-08-03 10:50:00,68.91,69.27,68.84,69.25,87800.0,54.3188,54.6026,54.2637,54.5868,87800.0
2011-08-03 11:00:00,69.27,69.45,69.14,69.19,65000.0,54.6026,54.7445,54.5001,54.5396,65000.0
2011-08-03 11:10:00,69.16,69.66,69.16,69.61,77500.0,54.5159,54.91,54.5159,54.8706,77500.0
2011-08-03 11:20:00,69.6,69.61,69.41,69.44,89400.0,54.8627,54.8706,54.713,54.7366,89400.0
2011-08-03 11:30:00,69.45,69.65,69.42,69.58,84500.0,54.7445,54.9021,54.7208,54.847,84500.0
2011-08-03 11:40:00,69.58,69.58,69.34,69.42,42000.0,54.847,54.847,54.6578,54.7208,42000.0
2011-08-03 11:50:00,69.43,69.55,69.4,69.44,14000.0,54.7287,54.8233,54.7051,54.7366,14000.0
2011-08-03 12:00:00,69.44,69.46,69.22,69.3,57600.0,54.7366,54.7524,54.5632,54.6263,57600.0
2011-08-03 12:10:00,69.29,69.31,69.11,69.13,28600.0,54.6184,54.6341,54.4765,54.4923,28600.0
2011-08-03 12:20:00,69.13,69.18,69.05,69.17,22400.0,54.4923,54.5317,54.4292,54.5238,22400.0
2011-08-03 12:30:00,69.17,69.35,69.1,69.31,24100.0,54.5238,54.6657,54.4686,54.6341,24100.0
2011-08-03 12:40:00,69.3,69.35,69.25,69.35,19500.0,54.6263,54.6657,54.5868,54.6657,19500.0
2011-08-03 12:50:00,69.38,69.45,69.31,69.36,29600.0,54.6893,54.7445,54.6341,54.6736,29600.0
2011-08-03 13:00:00,69.35,69.36,69.21,69.26,25500.0,54.6657,54.6736,54.5553,54.5947,25500.0
2011-08-03 13:10:00,69.24,69.38,69.23,69.37,20900.0,54.579,54.6893,54.5711,54.6814,20900.0
2011-08-03 13:20:00,69.34,69.49,69.33,69.46,14500.0,54.6578,54.776,54.6499,54.7524,14500.0
2011-08-03 13:30:00,69.48,69.8,69.47,69.8,55700.0,54.7681,55.0204,54.7603,55.0204,55700.0
2011-08-03 13:40:00,69.8,70.08,69.77,69.98,83400.0,55.0204,55.2411,54.9967,55.1623,83400.0
2011-08-03 13:50:00,69.96,69.97,69.8,69.84,23600.0,55.1465,55.1544,55.0204,55.0519,23600.0
2011-08-03 14:00:00,69.87,70.02,69.83,69.83,24000.0,55.0756,55.1938,55.044,55.044,24000.0
2011-08-03 14:10:00,69.86,70.0,69.8,69.8,27500.0,55.0677,55.178,55.0204,55.0204,27500.0
2011-08-03 14:20:00,69.78,69.91,69.65,69.66,36000.0,55.0046,55.1071,54.9021,54.91,36000.0
2011-08-03 14:30:00,69.71,69.77,69.62,69.68,22700.0,54.9494,54.9967,54.8785,54.9258,22700.0
2011-08-03 14:40:00,69.7,69.81,69.65,69.81,45000.0,54.9416,55.0283,54.9021,55.0283,45000.0
2011-08-03 14:50:00,69.8,69.92,69.73,69.87,26300.0,55.0204,55.115,54.9652,55.0756,26300.0
2011-08-03 15:00:00,69.87,69.97,69.76,69.77,29900.0,55.0756,55.1544,54.9889,54.9967,29900.0
2011-08-03 15:10:00,69.76,70.0,69.76,69.98,92100.0,54.9889,55.178,54.9889,55.1623,92100.0
2011-08-03 15:20:00,70.01,70.19,70.01,70.08,71000.0,55.1859,55.3278,55.1859,55.2411,71000.0
2011-08-03 15:30:00,70.09,70.1,69.94,70.05,37200.0,55.249,55.2569,55.1307,55.2175,37200.0
2011-08-03 15:40:00,70.06,70.18,70.02,70.08,62900.0,55.2253,55.3199,55.1938,55.2411,62900.0
2011-08-03 15:50:00,70.09,70.25,70.09,70.19,71800.0,55.249,55.3751,55.249,55.3278,71800.0
2011-08-04 09:30:00,69.22,69.27,69.01,69.13,132700.0,54.5632,54.6026,54.3977,54.4923,132700.0
2011-08-04 09:40:00,69.08,69.22,68.86,68.86,62500.0,54.4528,54.5632,54.2794,54.2794,62500.0
2011-08-04 09:50:00,68.83,69.07,68.77,69.03,100500.0,54.2558,54.445,54.2085,54.4134,100500.0
2011-08-04 10:00:00,69.01,69.1,68.89,68.92,38500.0,54.3977,54.4686,54.3031,54.3267,38500.0
2011-08-04 10:10:00,68.91,68.91,68.62,68.62,36700.0,54.3188,54.3188,54.0902,54.0902,36700.0
2011-08-04 10:20:00,68.6,68.97,68.6,68.84,45000.0,54.0745,54.3661,54.0745,54.2637,45000.0
2011-08-04 10:30:00,68.82,68.99,68.8,68.86,36700.0,54.2479,54.3819,54.2321,54.2794,36700.0
2011-08-04 10:40:00,68.85,68.85,68.46,68.63,167200.0,54.2715,54.2715,53.9641,54.0981,167200.0
2011-08-04 10:50:00,68.63,68.63,68.34,68.41,106700.0,54.0981,54.0981,53.8695,53.9247,106700.0
2011-08-04 11:00:00,68.4,68.53,68.22,68.44,93300.0,53.9168,54.0193,53.7749,53.9484,93300.0
2011-08-04 11:10:00,68.43,68.53,68.28,68.49,58500.0,53.9405,54.0193,53.8222,53.9878,58500.0
2011-08-04 11:20:00,68.48,68.54,68.09,68.11,97200.0,53.9799,54.0272,53.6725,53.6882,97200.0
2011-08-04 11:30:00,68.11,68.31,68.1,68.24,46100.0,53.6882,53.8459,53.6803,53.7907,46100.0
2011-08-04 11:40:00,68.23,68.23,67.62,67.72,128800.0,53.7828,53.7828,53.302,53.3808,128800.0
2011-08-04 11:50:00,67.74,67.95,67.68,67.95,81000.0,53.3966,53.5621,53.3493,53.5621,81000.0
2011-08-04 12:00:00,67.97,68.14,67.89,68.0,70100.0,53.5779,53.7119,53.5148,53.6015,70100.0
2011-08-04 12:10:00,67.98,68.23,67.96,68.14,47900.0,53.5858,53.7828,53.57,53.7119,47900.0
2011-08-04 12:20:00,68.12,68.26,68.02,68.21,35500.0,53.6961,53.8065,53.6173,53.7671,35500.0
2011-08-04 12:30:00,68.23,68.4,68.23,68.37,51700.0,53.7828,53.9168,53.7828,53.8932,51700.0
2011-08-04 12:40:00,68.36,68.49,68.31,68.47,37600.0,53.8853,53.9878,53.8459,53.972,37600.0
2011-08-04 12:50:00,68.45,68.47,68.25,68.26,34700.0,53.9562,53.972,53.7986,53.8065,34700.0
2011-08-04 13:00:00,68.25,68.4,68.21,68.27,35100.0,53.7986,53.9168,53.7671,53.8144,35100.0
2011-08-04 13:10:00,68.26,68.28,68.05,68.14,27500.0,53.8065,53.8222,53.6409,53.7119,27500.0
2011-08-04 13:20:00,68.14,68.3,68.14,68.28,18700.0,53.7119,53.838,53.7119,53.8222,18700.0
2011-08-04 13:30:00,68.28,68.28,68.1,68.15,30300.0,53.8222,53.8222,53.6803,53.7198,30300.0
2011-08-04 13:40:00,68.16,68.18,67.85,67.94,43000.0,53.7276,53.7434,53.4833,53.5542,43000.0
2011-08-04 13:50:00,67.95,68.03,67.85,67.92,59300.0,53.5621,53.6252,53.4833,53.5385,59300.0
2011-08-04 14:00:00,67.97,67.97,67.71,67.82,59400.0,53.5779,53.5779,53.3729,53.4596,59400.0
2011-08-04 14:10:00,67.78,67.8,67.52,67.59,119600.0,53.4281,53.4439,53.2232,53.2783,119600.0
2011-08-04 14:20:00,67.59,67.63,67.37,67.46,88100.0,53.2783,53.3099,53.1049,53.1759,88100.0
2011-08-04 14:30:00,67.47,67.82,67.41,67.77,57300.0,53.1837,53.4596,53.1365,53.4202,57300.0
2011-08-04 14:40:00,67.8,67.94,67.76,67.87,32100.0,53.4439,53.5542,53.4123,53.4991,32100.0
2011-08-04 14:50:00,67.87,67.87,67.66,67.71,71500.0,53.4991,53.4991,53.3335,53.3729,71500.0
2011-08-04 15:00:00,67.71,67.95,67.62,67.85,101200.0,53.3729,53.5621,53.302,53.4833,101200.0
2011-08-04 15:10:00,67.88,67.91,67.46,67.5,387200.0,53.5069,53.5306,53.1759,53.2074,387200.0
2011-08-04 15:20:00,67.51,67.57,67.22,67.23,77300.0,53.2153,53.2626,52.9867,52.9946,77300.0
2011-08-04 15:30:00,67.24,67.41,67.13,67.31,144400.0,53.0024,53.1365,52.9157,53.0576,144400.0
2011-08-04 15:40:00,67.32,67.33,66.89,66.98,155200.0,53.0655,53.0734,52.7266,52.7975,155200.0
2011-08-04 15:50:00,66.98,66.99,66.65,66.72,378600.0,52.7975,52.8054,52.5374,52.5926,378600.0
2011-08-05 09:30:00,67.55,67.72,67.33,67.47,216100.0,53.2468,53.3808,53.0734,53.1837,216100.0
2011-08-05 09:40:00,67.48,67.48,67.0,67.0,63500.0,53.1916,53.1916,52.8133,52.8133,63500.0
2011-08-05 09:50:00,67.01,67.03,65.95,66.0,398700.0,52.8211,52.8369,51.9856,52.025,398700.0
2011-08-05 10:00:00,65.97,66.46,65.84,66.46,331500.0,52.0014,52.3876,51.8989,52.3876,331500.0
2011-08-05 10:10:00,66.5,66.73,66.18,66.66,334400.0,52.4191,52.6004,52.1669,52.5453,334400.0
2011-08-05 10:20:00,66.68,66.99,66.66,66.8,139300.0,52.561,52.8054,52.5453,52.6556,139300.0
2011-08-05 10:30:00,66.7,66.76,66.4,66.54,58700.0,52.5768,52.6241,52.3403,52.4507,58700.0
2011-08-05 10:40:00,66.55,66.56,66.16,66.24,127400.0,52.4586,52.4664,52.1511,52.2142,127400.0
2011-08-05 10:50:00,66.26,66.45,66.2,66.45,47300.0,52.23,52.3797,52.1827,52.3797,47300.0
2011-08-05 11:00:00,66.46,66.46,66.04,66.18,133800.0,52.3876,52.3876,52.0565,52.1669,133800.0
2011-08-05 11:10:00,66.15,66.16,65.66,65.79,96600.0,52.1432,52.1511,51.757,51.8595,96600.0
2011-08-05 11:20:00,65.8,66.24,65.56,65.94,298700.0,51.8674,52.2142,51.6782,51.9777,298700.0
2011-08-05 11:30:00,65.93,66.12,65.76,65.76,104900.0,51.9698,52.1196,51.8358,51.8358,104900.0
2011-08-05 11:40:00,65.75,65.82,65.28,65.31,92800.0,51.8279,51.8831,51.4575,51.4811,92800.0
2011-08-05 11:50:00,65.31,65.37,64.74,64.9,120400.0,51.4811,51.5284,51.0318,51.1579,120400.0
2011-08-05 12:00:00,64.87,65.27,64.82,65.27,60400.0,51.1343,51.4496,51.0949,51.4496,60400.0
2011-08-05 12:10:00,65.26,66.26,65.24,65.88,213400.0,51.4417,52.23,51.4259,51.9304,213400.0
2011-08-05 12:20:00,65.89,66.08,65.63,65.78,128200.0,51.9383,52.0881,51.7334,51.8516,128200.0
2011-08-05 12:30:00,65.78,66.56,65.7,66.43,194800.0,51.8516,52.4664,51.7885,52.364,194800.0
2011-08-05 12:40:00,66.45,67.14,66.21,66.98,205900.0,52.3797,52.9236,52.1905,52.7975,205900.0
2011-08-05 12:50:00,66.94,67.3,66.85,66.98,107800.0,52.766,53.0497,52.695,52.7975,107800.0
2011-08-05 13:00:00,66.97,67.18,66.45,66.73,157000.0,52.7896,52.9552,52.3797,52.6004,157000.0
2011-08-05 13:10:00,66.74,67.15,66.72,67.15,214700.0,52.6083,52.9315,52.5926,52.9315,214700.0
2011-08-05 13:20:00,67.15,67.25,67.03,67.11,140800.0,52.9315,53.0103,52.8369,52.9,140800.0
2011-08-05 13:30:00,67.12,67.19,66.82,66.85,57900.0,52.9079,52.963,52.6714,52.695,57900.0
2011-08-05 13:40:00,66.85,67.09,66.7,67.09,90000.0,52.695,52.8842,52.5768,52.8842,90000.0
2011-08-05 13:50:00,67.06,67.42,67.05,67.2,90500.0,52.8606,53.1443,52.8527,52.9709,90500.0
2011-08-05 14:00:00,67.2,67.24,66.86,66.88,61900.0,52.9709,53.0024,52.7029,52.7187,61900.0
2011-08-05 14:10:00,66.86,66.94,66.7,66.93,56000.0,52.7029,52.766,52.5768,52.7581,56000.0
2011-08-05 14:20:00,66.96,67.12,66.88,66.91,36400.0,52.7817,52.9079,52.7187,52.7423,36400.0
2011-08-05 14:30:00,66.9,67.07,66.79,67.05,21400.0,52.7344,52.8684,52.6477,52.8527,21400.0
2011-08-05 14:40:00,67.06,67.06,66.77,66.77,44500.0,52.8606,52.8606,52.632,52.632,44500.0
2011-08-05 14:50:00,66.75,66.79,66.49,66.66,61100.0,52.6162,52.6477,52.4113,52.5453,61100.0
2011-08-05 15:00:00,66.68,66.76,65.93,66.08,106900.0,52.561,52.6241,51.9698,52.0881,106900.0
2011-08-05 15:10:00,66.09,66.41,66.0,66.24,46400.0,52.096,52.3482,52.025,52.2142,46400.0
2011-08-05 15:20:00,66.2,66.48,66.01,66.01,48800.0,52.1827,52.4034,52.0329,52.0329,48800.0
2011-08-05 15:30:00,66.02,66.61,66.02,66.57,90000.0,52.0408,52.5058,52.0408,52.4743,90000.0
2011-08-05 15:40:00,66.59,66.71,66.4,66.48,95700.0,52.4901,52.5847,52.3403,52.4034,95700.0
2011-08-05 15:50:00,66.47,66.7,66.4,66.46,276100.0,52.3955,52.5768,52.3403,52.3876,276100.0
2011-08-08 09:30:00,64.74,65.42,64.55,65.32,486800.0,51.0318,51.5678,50.882,51.489,486800.0
2011-08-08 09:40:00,65.31,65.36,64.91,65.02,112800.0,51.4811,51.5205,51.1658,51.2525,112800.0
2011-08-08 09:50:00,64.91,65.13,64.81,65.02,194200.0,51.1658,51.3392,51.087,51.2525,194200.0
2011-08-08 10:00:00,65.02,65.16,64.81,64.91,73700.0,51.2525,51.3629,51.087,51.1658,73700.0
2011-08-08 10:10:00,64.88,64.93,64.32,64.45,130000.0,51.1422,51.1816,50.7007,50.8032,130000.0
2011-08-08 10:20:00,64.44,64.47,63.94,64.02,139400.0,50.7953,50.819,50.4012,50.4643,139400.0
2011-08-08 10:30:00,64.02,64.19,63.74,64.03,145500.0,50.4643,50.5983,50.2435,50.4721,145500.0
2011-08-08 10:40:00,64.05,64.39,63.97,64.39,99600.0,50.4879,50.7559,50.4248,50.7559,99600.0
2011-08-08 10:50:00,64.39,64.4,63.99,64.04,57500.0,50.7559,50.7638,50.4406,50.48,57500.0
2011-08-08 11:00:00,64.02,64.65,63.94,64.62,95300.0,50.4643,50.9609,50.4012,50.9372,95300.0
2011-08-08 11:10:00,64.63,64.85,64.49,64.57,87400.0,50.9451,51.1185,50.8347,50.8978,87400.0
2011-08-08 11:20:00,64.55,64.56,64.29,64.39,70800.0,50.882,50.8899,50.6771,50.7559,70800.0
2011-08-08 11:30:00,64.33,64.35,64.15,64.25,56300.0,50.7086,50.7244,50.5667,50.6456,56300.0
2011-08-08 11:40:00,64.26,64.43,64.15,64.43,46700.0,50.6534,50.7874,50.5667,50.7874,46700.0
2011-08-08 11:50:00,64.46,64.49,64.29,64.32,36100.0,50.8111,50.8347,50.6771,50.7007,36100.0
2011-08-08 12:00:00,64.3,64.32,63.98,64.15,70800.0,50.685,50.7007,50.4327,50.5667,70800.0
2011-08-08 12:10:00,64.14,64.25,63.93,63.96,83500.0,50.5588,50.6456,50.3933,50.417,83500.0
2011-08-08 12:20:00,63.95,64.14,63.84,63.87,40400.0,50.4091,50.5588,50.3224,50.346,40400.0
2011-08-08 12:30:00,63.93,64.19,63.8,63.83,22800.0,50.3933,50.5983,50.2908,50.3145,22800.0
2011-08-08 12:40:00,63.8,64.11,63.79,64.02,43700.0,50.2908,50.5352,50.283,50.4643,43700.0
2011-08-08 12:50:00,64.07,64.15,63.91,63.92,23900.0,50.5037,50.5667,50.3775,50.3854,23900.0
2011-08-08 13:00:00,63.92,64.1,63.8,63.81,42100.0,50.3854,50.5273,50.2908,50.2987,42100.0
2011-08-08 13:10:00,63.82,63.89,63.58,63.75,45900.0,50.3066,50.3618,50.1174,50.2514,45900.0
2011-08-08 13:20:00,63.72,63.92,63.69,63.82,41700.0,50.2278,50.3854,50.2041,50.3066,41700.0
2011-08-08 13:30:00,63.81,63.85,63.43,63.43,59600.0,50.2987,50.3303,49.9992,49.9992,59600.0
2011-08-08 13:40:00,63.46,63.54,63.18,63.27,59900.0,50.0228,50.0859,49.8021,49.8731,59900.0
2011-08-08 13:50:00,63.32,63.55,63.03,63.06,45000.0,49.9125,50.0938,49.6839,49.7075,45000.0
2011-08-08 14:00:00,63.09,63.42,63.0,63.14,123700.0,49.7312,49.9913,49.6602,49.7706,123700.0
2011-08-08 14:10:00,63.12,63.29,62.55,62.78,90200.0,49.7548,49.8888,49.3055,49.4868,90200.0
2011-08-08 14:20:00,62.8,62.84,61.92,62.53,205000.0,49.5026,49.5341,48.8089,49.2898,205000.0
2011-08-08 14:30:00,62.52,62.98,62.35,62.64,132600.0,49.2819,49.6445,49.1479,49.3765,132600.0
2011-08-08 14:40:00,62.67,62.87,62.45,62.52,116400.0,49.4001,49.5578,49.2267,49.2819,116400.0
2011-08-08 14:50:00,62.58,62.71,62.41,62.53,61200.0,49.3292,49.4316,49.1952,49.2898,61200.0
2011-08-08 15:00:00,62.51,63.08,62.51,63.06,52200.0,49.274,49.7233,49.274,49.7075,52200.0
2011-08-08 15:10:00,63.06,63.77,62.89,63.58,163900.0,49.7075,50.2672,49.5735,50.1174,163900.0
2011-08-08 15:20:00,63.58,63.6,63.05,63.08,85400.0,50.1174,50.1332,49.6996,49.7233,85400.0
2011-08-08 15:30:00,63.06,63.14,62.67,62.85,102300.0,49.7075,49.7706,49.4001,49.542,102300.0
2011-08-08 15:40:00,62.87,62.93,62.13,62.25,123800.0,49.5578,49.6051,48.9745,49.069,123800.0
2011-08-08 15:50:00,62.23,62.54,61.99,62.0,641600.0,49.0533,49.2976,48.8641,48.872,641600.0
2011-08-09 09:30:00,63.05,63.17,62.6,62.61,228200.0,49.6996,49.7942,49.3449,49.3528,228200.0
2011-08-09 09:40:00,62.63,62.65,62.06,62.36,120500.0,49.3686,49.3843,48.9193,49.1558,120500.0
2011-08-09 09:50:00,62.38,63.13,62.38,63.07,118000.0,49.1715,49.7627,49.1715,49.7154,118000.0
2011-08-09 10:00:00,63.1,63.48,63.03,63.22,139400.0,49.7391,50.0386,49.6839,49.8337,139400.0
2011-08-09 10:10:00,63.27,63.48,63.14,63.41,71600.0,49.8731,50.0386,49.7706,49.9834,71600.0
2011-08-09 10:20:00,63.34,63.56,63.17,63.53,81800.0,49.9282,50.1017,49.7942,50.078,81800.0
2011-08-09 10:30:00,63.64,63.76,63.52,63.52,61100.0,50.1647,50.2593,50.0701,50.0701,61100.0
2011-08-09 10:40:00,63.5,63.76,63.37,63.64,81400.0,50.0544,50.2593,49.9519,50.1647,81400.0
2011-08-09 10:50:00,63.69,63.76,63.54,63.57,64000.0,50.2041,50.2593,50.0859,50.1095,64000.0
2011-08-09 11:00:00,63.56,63.57,63.22,63.3,106900.0,50.1017,50.1095,49.8337,49.8967,106900.0
2011-08-09 11:10:00,63.29,63.36,63.05,63.32,89700.0,49.8888,49.944,49.6996,49.9125,89700.0
2011-08-09 11:20:00,63.33,63.6,63.32,63.6,37500.0,49.9204,50.1332,49.9125,50.1332,37500.0
2011-08-09 11:30:00,63.63,63.67,63.46,63.5,86200.0,50.1568,50.1884,50.0228,50.0544,86200.0
2011-08-09 11:40:00,63.49,63.59,63.45,63.47,41800.0,50.0465,50.1253,50.015,50.0307,41800.0
2011-08-09 11:50:00,63.45,63.83,63.45,63.75,29600.0,50.015,50.3145,50.015,50.2514,29600.0
2011-08-09 12:00:00,63.77,63.88,63.68,63.81,34400.0,50.2672,50.3539,50.1963,50.2987,34400.0
2011-08-09 12:10:00,63.8,63.83,63.68,63.75,28000.0,50.2908,50.3145,50.1963,50.2514,28000.0
2011-08-09 12:20:00,63.73,63.85,63.69,63.72,16600.0,50.2357,50.3303,50.2041,50.2278,16600.0
2011-08-09 12:30:00,63.74,63.85,63.72,63.8,11800.0,50.2435,50.3303,50.2278,50.2908,11800.0
2011-08-09 12:40:00,63.79,63.79,63.61,63.63,23600.0,50.283,50.283,50.1411,50.1568,23600.0
2011-08-09 12:50:00,63.6,63.64,63.45,63.45,27100.0,50.1332,50.1647,50.015,50.015,27100.0
2011-08-09 13:00:00,63.43,63.53,63.31,63.51,36400.0,49.9992,50.078,49.9046,50.0622,36400.0
2011-08-09 13:10:00,63.49,63.6,63.47,63.49,10000.0,50.0465,50.1332,50.0307,50.0465,10000.0
2011-08-09 13:20:00,63.51,63.53,63.42,63.44,10900.0,50.0622,50.078,49.9913,50.0071,10900.0
2011-08-09 13:30:00,63.43,63.49,63.24,63.26,34800.0,49.9992,50.0465,49.8494,49.8652,34800.0
2011-08-09 13:40:00,63.26,63.36,63.09,63.16,38600.0,49.8652,49.944,49.7312,49.7864,38600.0
2011-08-09 13:50:00,63.16,63.21,62.83,63.07,90800.0,49.7864,49.8258,49.5262,49.7154,90800.0
2011-08-09 14:00:00,63.07,63.2,62.86,62.93,61100.0,49.7154,49.8179,49.5499,49.6051,61100.0
2011-08-09 14:10:00,62.94,63.57,62.84,62.96,24300.0,49.6129,50.1095,49.5341,49.6287,24300.0
2011-08-09 14:20:00,62.94,62.97,61.89,62.75,309600.0,49.6129,49.6366,48.7853,49.4632,309600.0
2011-08-09 14:30:00,62.79,62.79,61.92,61.96,156700.0,49.4947,49.4947,48.8089,48.8404,156700.0
2011-08-09 14:40:00,61.9,61.91,61.04,61.68,258600.0,48.7932,48.801,48.1153,48.6197,258600.0
2011-08-09 14:50:00,61.66,62.45,61.66,61.97,113800.0,48.604,49.2267,48.604,48.8483,113800.0
2011-08-09 15:00:00,61.93,62.39,61.63,62.31,177600.0,48.8168,49.1794,48.5803,49.1163,177600.0
2011-08-09 15:10:00,62.24,63.48,62.24,63.24,200700.0,49.0612,50.0386,49.0612,49.8494,200700.0
2011-08-09 15:20:00,63.21,63.46,62.92,63.36,146000.0,49.8258,50.0228,49.5972,49.944,146000.0
2011-08-09 15:30:00,63.38,63.44,63.03,63.38,94900.0,49.9598,50.0071,49.6839,49.9598,94900.0
2011-08-09 15:40:00,63.4,64.27,63.36,64.18,125600.0,49.9755,50.6613,49.944,50.5904,125600.0
2011-08-09 15:50:00,64.18,65.01,64.09,64.98,1488200.0,50.5904,51.2446,50.5194,51.221,1488200.0
2011-08-10 09:30:00,63.82,63.85,63.1,63.5,291400.0,50.3066,50.3303,49.7391,50.0544,291400.0
2011-08-10 09:40:00,63.49,63.9,63.29,63.81,196800.0,50.0465,50.3697,49.8888,50.2987,196800.0
2011-08-10 09:50:00,63.79,63.84,63.25,63.29,160600.0,50.283,50.3224,49.8573,49.8888,160600.0
2011-08-10 10:00:00,63.32,63.55,63.1,63.17,218700.0,49.9125,50.0938,49.7391,49.7942,218700.0
2011-08-10 10:10:00,63.16,63.16,62.7,62.93,198200.0,49.7864,49.7864,49.4238,49.6051,198200.0
2011-08-10 10:20:00,62.93,63.08,62.52,62.93,250700.0,49.6051,49.7233,49.2819,49.6051,250700.0
2011-08-10 10:30:00,62.9,63.61,62.8,63.26,206900.0,49.5814,50.1411,49.5026,49.8652,206900.0
2011-08-10 10:40:00,63.26,63.51,62.86,63.01,176800.0,49.8652,50.0622,49.5499,49.6681,176800.0
2011-08-10 10:50:00,62.99,63.15,62.64,63.01,131500.0,49.6524,49.7785,49.3765,49.6681,131500.0
2011-08-10 11:00:00,63.01,63.04,62.49,62.77,162300.0,49.6681,49.6918,49.2582,49.4789,162300.0
2011-08-10 11:10:00,62.72,63.18,62.69,62.97,109300.0,49.4395,49.8021,49.4159,49.6366,109300.0
2011-08-10 11:20:00,62.95,63.0,62.58,62.64,88400.0,49.6208,49.6602,49.3292,49.3765,88400.0
2011-08-10 11:30:00,62.67,62.93,62.56,62.69,144800.0,49.4001,49.6051,49.3134,49.4159,144800.0
2011-08-10 11:40:00,62.69,63.08,62.62,62.78,432700.0,49.4159,49.7233,49.3607,49.4868,432700.0
2011-08-10 11:50:00,62.84,63.36,62.83,63.17,411800.0,49.5341,49.944,49.5262,49.7942,411800.0
2011-08-10 12:00:00,63.17,63.48,63.0,63.31,316700.0,49.7942,50.0386,49.6602,49.9046,316700.0
2011-08-10 12:10:00,63.29,63.5,63.22,63.49,86100.0,49.8888,50.0544,49.8337,50.0465,86100.0
2011-08-10 12:20:00,63.51,63.51,63.04,63.04,172600.0,50.0622,50.0622,49.6918,49.6918,172600.0
2011-08-10 12:30:00,63.03,63.21,62.85,62.91,137200.0,49.6839,49.8258,49.542,49.5893,137200.0
2011-08-10 12:40:00,62.9,63.15,62.78,63.07,108200.0,49.5814,49.7785,49.4868,49.7154,108200.0
2011-08-10 12:50:00,63.07,63.41,63.05,63.36,67000.0,49.7154,49.9834,49.6996,49.944,67000.0
2011-08-10 13:00:00,63.36,63.46,63.21,63.34,73900.0,49.944,50.0228,49.8258,49.9282,73900.0
2011-08-10 13:10:00,63.4,63.46,63.06,63.08,71300.0,49.9755,50.0228,49.7075,49.7233,71300.0
2011-08-10 13:20:00,63.05,63.35,62.89,63.22,108000.0,49.6996,49.9361,49.5735,49.8337,108000.0
2011-08-10 13:30:00,63.23,63.41,63.09,63.25,96700.0,49.8415,49.9834,49.7312,49.8573,96700.0
2011-08-10 13:40:00,63.22,63.7,63.16,63.58,76000.0,49.8337,50.212,49.7864,50.1174,76000.0
2011-08-10 13:50:00,63.56,63.87,63.56,63.83,95800.0,50.1017,50.346,50.1017,50.3145,95800.0
2011-08-10 14:00:00,63.85,64.18,63.68,64.15,116100.0,50.3303,50.5904,50.1963,50.5667,116100.0
2011-08-10 14:10:00,64.17,64.46,63.94,64.16,159300.0,50.5825,50.8111,50.4012,50.5746,159300.0
2011-08-10 14:20:00,64.13,64.41,64.07,64.16,200500.0,50.551,50.7717,50.5037,50.5746,200500.0
2011-08-10 14:30:00,64.12,64.29,63.81,63.85,128900.0,50.5431,50.6771,50.2987,50.3303,128900.0
2011-08-10 14:40:00,63.85,64.22,63.83,63.98,120000.0,50.3303,50.6219,50.3145,50.4327,120000.0
2011-08-10 14:50:00,64.0,64.0,63.59,63.6,176400.0,50.4485,50.4485,50.1253,50.1332,176400.0
2011-08-10 15:00:00,63.58,63.72,63.24,63.27,196300.0,50.1174,50.2278,49.8494,49.8731,196300.0
2011-08-10 15:10:00,63.27,63.43,63.01,63.23,210900.0,49.8731,49.9992,49.6681,49.8415,210900.0
2011-08-10 15:20:00,63.25,63.62,63.07,63.15,155400.0,49.8573,50.149,49.7154,49.7785,155400.0
2011-08-10 15:30:00,63.16,63.16,62.69,63.01,256900.0,49.7864,49.7864,49.4159,49.6681,256900.0
2011-08-10 15:40:00,63.01,63.25,62.75,62.87,317000.0,49.6681,49.8573,49.4632,49.5578,317000.0
2011-08-10 15:50:00,62.88,62.9,62.13,62.29,433400.0,49.5656,49.5814,48.9745,49.1006,433400.0
2011-08-11 09:30:00,62.8,63.54,62.77,63.21,237500.0,49.5026,50.0859,49.4789,49.8258,237500.0
2011-08-11 09:40:00,63.22,63.34,62.84,62.98,161100.0,49.8337,49.9282,49.5341,49.6445,161100.0
2011-08-11 09:50:00,62.96,63.12,62.58,62.98,168400.0,49.6287,49.7548,49.3292,49.6445,168400.0
2011-08-11 10:00:00,63.02,63.29,62.94,63.24,131400.0,49.676,49.8888,49.6129,49.8494,131400.0
2011-08-11 10:10:00,63.25,63.72,62.98,63.61,97800.0,49.8573,50.2278,49.6445,50.1411,97800.0
2011-08-11 10:20:00,63.6,63.84,63.46,63.55,152500.0,50.1332,50.3224,50.0228,50.0938,152500.0
2011-08-11 10:30:00,63.57,63.86,63.47,63.85,141200.0,50.1095,50.3381,50.0307,50.3303,141200.0
2011-08-11 10:40:00,63.82,64.25,63.7,64.25,81200.0,50.3066,50.6456,50.212,50.6456,81200.0
2011-08-11 10:50:00,64.23,64.3,63.93,63.96,62400.0,50.6298,50.685,50.3933,50.417,62400.0
2011-08-11 11:00:00,63.99,64.21,63.91,64.08,84800.0,50.4406,50.614,50.3775,50.5116,84800.0
2011-08-11 11:10:00,64.08,64.13,63.77,63.92,116500.0,50.5116,50.551,50.2672,50.3854,116500.0
2011-08-11 11:20:00,63.95,63.99,63.66,63.94,59500.0,50.4091,50.4406,50.1805,50.4012,59500.0
2011-08-11 11:30:00,63.94,64.06,63.73,63.82,43500.0,50.4012,50.4958,50.2357,50.3066,43500.0
2011-08-11 11:40:00,63.85,64.04,63.81,63.96,46800.0,50.3303,50.48,50.2987,50.417,46800.0
2011-08-11 11:50:00,63.96,64.19,63.95,63.97,45000.0,50.417,50.5983,50.4091,50.4248,45000.0
2011-08-11 12:00:00,63.99,64.15,63.87,64.03,82200.0,50.4406,50.5667,50.346,50.4721,82200.0
2011-08-11 12:10:00,64.03,64.1,63.87,63.97,60700.0,50.4721,50.5273,50.346,50.4248,60700.0
2011-08-11 12:20:00,63.97,64.06,63.81,63.93,27000.0,50.4248,50.4958,50.2987,50.3933,27000.0
2011-08-11 12:30:00,63.91,64.16,63.91,64.15,23900.0,50.3775,50.5746,50.3775,50.5667,23900.0
2011-08-11 12:40:00,64.16,64.54,64.16,64.39,26200.0,50.5746,50.8742,50.5746,50.7559,26200.0
2011-08-11 12:50:00,64.44,64.87,64.38,64.79,80800.0,50.7953,51.1343,50.748,51.0712,80800.0
2011-08-11 13:00:00,64.78,64.79,64.51,64.58,213000.0,51.0633,51.0712,50.8505,50.9057,213000.0
2011-08-11 13:10:00,64.57,64.78,64.5,64.5,32200.0,50.8978,51.0633,50.8426,50.8426,32200.0
2011-08-11 13:20:00,64.47,64.74,64.44,64.67,77500.0,50.819,51.0318,50.7953,50.9766,77500.0
2011-08-11 13:30:00,64.65,64.8,64.55,64.61,102700.0,50.9609,51.0791,50.882,50.9293,102700.0
2011-08-11 13:40:00,64.59,64.67,64.29,64.45,31400.0,50.9136,50.9766,50.6771,50.8032,31400.0
2011-08-11 13:50:00,64.45,64.72,64.38,64.69,21800.0,50.8032,51.016,50.748,50.9924,21800.0
2011-08-11 14:00:00,64.67,64.76,64.61,64.72,21300.0,50.9766,51.0476,50.9293,51.016,21300.0
2011-08-11 14:10:00,64.73,65.03,64.73,64.91,29000.0,51.0239,51.2604,51.0239,51.1658,29000.0
2011-08-11 14:20:00,64.91,65.14,64.91,65.09,106400.0,51.1658,51.3471,51.1658,51.3077,106400.0
2011-08-11 14:30:00,65.11,65.11,64.79,64.88,48900.0,51.3235,51.3235,51.0712,51.1422,48900.0
2011-08-11 14:40:00,64.88,64.99,64.75,64.83,114100.0,51.1422,51.2289,51.0397,51.1027,114100.0
2011-08-11 14:50:00,64.84,65.24,64.79,65.16,81500.0,51.1106,51.4259,51.0712,51.3629,81500.0
2011-08-11 15:00:00,65.16,65.47,65.11,65.31,52900.0,51.3629,51.6072,51.3235,51.4811,52900.0
2011-08-11 15:10:00,65.29,65.57,65.27,65.5,37900.0,51.4653,51.6861,51.4496,51.6309,37900.0
2011-08-11 15:20:00,65.48,65.71,65.48,65.57,57600.0,51.6151,51.7964,51.6151,51.6861,57600.0
2011-08-11 15:30:00,65.58,65.84,65.52,65.77,51200.0,51.6939,51.8989,51.6466,51.8437,51200.0
2011-08-11 15:40:00,65.76,65.98,65.68,65.71,122700.0,51.8358,52.0092,51.7728,51.7964,122700.0
2011-08-11 15:50:00,65.71,65.73,65.04,65.1,816600.0,51.7964,51.8122,51.2683,51.3156,816600.0
2011-08-12 09:30:00,65.74,66.14,65.62,65.75,107900.0,51.8201,52.1354,51.7255,51.8279,107900.0
2011-08-12 09:40:00,65.77,66.03,65.62,65.98,133100.0,51.8437,52.0487,51.7255,52.0092,133100.0
2011-08-12 09:50:00,65.98,65.98,65.28,65.51,341500.0,52.0092,52.0092,51.4575,51.6388,341500.0
2011-08-12 10:00:00,65.49,65.57,65.13,65.21,130000.0,51.623,51.6861,51.3392,51.4023,130000.0
2011-08-12 10:10:00,65.29,65.6,65.1,65.56,118400.0,51.4653,51.7097,51.3156,51.6782,118400.0
2011-08-12 10:20:00,65.55,65.71,65.37,65.62,70800.0,51.6703,51.7964,51.5284,51.7255,70800.0
2011-08-12 10:30:00,65.61,65.82,65.53,65.76,37300.0,51.7176,51.8831,51.6545,51.8358,37300.0
2011-08-12 10:40:00,65.77,65.77,65.33,65.33,66300.0,51.8437,51.8437,51.4969,51.4969,66300.0
2011-08-12 10:50:00,65.33,65.5,65.23,65.5,76600.0,51.4969,51.6309,51.4181,51.6309,76600.0
2011-08-12 11:00:00,65.47,65.57,65.32,65.5,33700.0,51.6072,51.6861,51.489,51.6309,33700.0
2011-08-12 11:10:00,65.55,65.65,65.44,65.53,42900.0,51.6703,51.7491,51.5836,51.6545,42900.0
2011-08-12 11:20:00,65.51,65.63,65.4,65.57,121700.0,51.6388,51.7334,51.5521,51.6861,121700.0
2011-08-12 11:30:00,65.55,65.85,65.51,65.79,42700.0,51.6703,51.9068,51.6388,51.8595,42700.0
2011-08-12 11:40:00,65.79,66.07,65.75,65.96,49200.0,51.8595,52.0802,51.8279,51.9935,49200.0
2011-08-12 11:50:00,65.97,66.16,65.92,66.03,55400.0,52.0014,52.1511,51.9619,52.0487,55400.0
2011-08-12 12:00:00,66.04,66.09,65.98,65.99,20500.0,52.0565,52.096,52.0092,52.0171,20500.0
2011-08-12 12:10:00,65.98,65.98,65.86,65.95,20900.0,52.0092,52.0092,51.9147,51.9856,20900.0
2011-08-12 12:20:00,65.93,65.93,65.74,65.87,31000.0,51.9698,51.9698,51.8201,51.9225,31000.0
2011-08-12 12:30:00,65.87,65.88,65.68,65.69,46900.0,51.9225,51.9304,51.7728,51.7806,46900.0
2011-08-12 12:40:00,65.7,65.79,65.62,65.63,26900.0,51.7885,51.8595,51.7255,51.7334,26900.0
2011-08-12 12:50:00,65.63,65.78,65.63,65.78,15800.0,51.7334,51.8516,51.7334,51.8516,15800.0
2011-08-12 13:00:00,65.77,65.86,65.75,65.75,9600.0,51.8437,51.9147,51.8279,51.8279,9600.0
2011-08-12 13:10:00,65.76,65.83,65.73,65.77,4400.0,51.8358,51.891,51.8122,51.8437,4400.0
2011-08-12 13:20:00,65.78,65.83,65.65,65.75,47700.0,51.8516,51.891,51.7491,51.8279,47700.0
2011-08-12 13:30:00,65.75,65.85,65.69,65.82,16700.0,51.8279,51.9068,51.7806,51.8831,16700.0
2011-08-12 13:40:00,65.83,65.96,65.83,65.92,22000.0,51.891,51.9935,51.891,51.9619,22000.0
2011-08-12 13:50:00,65.91,65.95,65.87,65.93,24100.0,51.9541,51.9856,51.9225,51.9698,24100.0
2011-08-12 14:00:00,65.94,66.0,65.93,65.99,13400.0,51.9777,52.025,51.9698,52.0171,13400.0
2011-08-12 14:10:00,65.99,66.0,65.59,65.67,65700.0,52.0171,52.025,51.7018,51.7649,65700.0
2011-08-12 14:20:00,65.68,65.69,65.42,65.57,48800.0,51.7728,51.7806,51.5678,51.6861,48800.0
2011-08-12 14:30:00,65.54,65.64,65.39,65.39,52600.0,51.6624,51.7412,51.5442,51.5442,52600.0
2011-08-12 14:40:00,65.37,65.67,65.37,65.58,42900.0,51.5284,51.7649,51.5284,51.6939,42900.0
2011-08-12 14:50:00,65.56,65.64,65.46,65.58,41100.0,51.6782,51.7412,51.5993,51.6939,41100.0
2011-08-12 15:00:00,65.63,65.75,65.55,65.55,26300.0,51.7334,51.8279,51.6703,51.6703,26300.0
2011-08-12 15:10:00,65.53,65.63,65.51,65.53,17400.0,51.6545,51.7334,51.6388,51.6545,17400.0
2011-08-12 15:20:00,65.52,65.67,65.51,65.51,38200.0,51.6466,51.7649,51.6388,51.6388,38200.0
2011-08-12 15:30:00,65.53,65.54,65.28,65.46,99000.0,51.6545,51.6624,51.4575,51.5993,99000.0
2011-08-12 15:40:00,65.47,65.55,65.4,65.49,89100.0,51.6072,51.6703,51.5521,51.623,89100.0
2011-08-12 15:50:00,65.5,65.6,65.47,65.58,132300.0,51.6309,51.7097,51.6072,51.6939,132300.0
2011-08-15 09:30:00,66.15,66.42,66.11,66.39,63500.0,52.1432,52.3561,52.1117,52.3324,63500.0
2011-08-15 09:40:00,66.4,66.53,66.37,66.47,83300.0,52.3403,52.4428,52.3167,52.3955,83300.0
2011-08-15 09:50:00,66.48,66.57,66.34,66.42,27500.0,52.4034,52.4743,52.293,52.3561,27500.0
2011-08-15 10:00:00,66.43,66.55,66.35,66.44,46100.0,52.364,52.4586,52.3009,52.3718,46100.0
2011-08-15 10:10:00,66.45,66.67,66.43,66.65,56400.0,52.3797,52.5531,52.364,52.5374,56400.0
2011-08-15 10:20:00,66.65,66.74,66.61,66.71,70500.0,52.5374,52.6083,52.5058,52.5847,70500.0
2011-08-15 10:30:00,66.72,66.76,66.61,66.65,40700.0,52.5926,52.6241,52.5058,52.5374,40700.0
2011-08-15 10:40:00,66.63,66.64,66.52,66.55,78600.0,52.5216,52.5295,52.4349,52.4586,78600.0
2011-08-15 10:50:00,66.56,66.64,66.43,66.44,51400.0,52.4664,52.5295,52.364,52.3718,51400.0
2011-08-15 11:00:00,66.44,66.51,66.39,66.4,39200.0,52.3718,52.427,52.3324,52.3403,39200.0
2011-08-15 11:10:00,66.4,66.43,66.2,66.21,40300.0,52.3403,52.364,52.1827,52.1905,40300.0
2011-08-15 11:20:00,66.21,66.27,66.15,66.24,96500.0,52.1905,52.2378,52.1432,52.2142,96500.0
2011-08-15 11:30:00,66.24,66.24,66.07,66.18,54300.0,52.2142,52.2142,52.0802,52.1669,54300.0
2011-08-15 11:40:00,66.17,66.32,66.17,66.29,33000.0,52.159,52.2773,52.159,52.2536,33000.0
2011-08-15 11:50:00,66.29,66.37,66.28,66.31,36700.0,52.2536,52.3167,52.2457,52.2694,36700.0
2011-08-15 12:00:00,66.31,66.45,66.27,66.28,48800.0,52.2694,52.3797,52.2378,52.2457,48800.0
2011-08-15 12:10:00,66.29,66.36,66.28,66.36,96200.0,52.2536,52.3088,52.2457,52.3088,96200.0
2011-08-15 12:20:00,66.35,66.41,66.34,66.4,11100.0,52.3009,52.3482,52.293,52.3403,11100.0
2011-08-15 12:30:00,66.39,66.43,66.35,66.42,15200.0,52.3324,52.364,52.3009,52.3561,15200.0
2011-08-15 12:40:00,66.44,66.53,66.44,66.49,53400.0,52.3718,52.4428,52.3718,52.4113,53400.0
2011-08-15 12:50:00,66.49,66.62,66.49,66.58,38800.0,52.4113,52.5137,52.4113,52.4822,38800.0
2011-08-15 13:00:00,66.58,66.67,66.53,66.6,50800.0,52.4822,52.5531,52.4428,52.498,50800.0
2011-08-15 13:10:00,66.59,66.59,66.41,66.49,56000.0,52.4901,52.4901,52.3482,52.4113,56000.0
2011-08-15 13:20:00,66.49,66.58,66.48,66.55,44500.0,52.4113,52.4822,52.4034,52.4586,44500.0
2011-08-15 13:30:00,66.55,66.6,66.47,66.52,38100.0,52.4586,52.498,52.3955,52.4349,38100.0
2011-08-15 13:40:00,66.52,66.6,66.49,66.54,34900.0,52.4349,52.498,52.4113,52.4507,34900.0
2011-08-15 13:50:00,66.52,66.64,66.5,66.61,41200.0,52.4349,52.5295,52.4191,52.5058,41200.0
2011-08-15 14:00:00,66.61,66.71,66.6,66.67,88400.0,52.5058,52.5847,52.498,52.5531,88400.0
2011-08-15 14:10:00,66.67,66.71,66.62,66.7,50600.0,52.5531,52.5847,52.5137,52.5768,50600.0
2011-08-15 14:20:00,66.7,66.84,66.7,66.81,67700.0,52.5768,52.6871,52.5768,52.6635,67700.0
2011-08-15 14:30:00,66.8,66.85,66.67,66.67,79800.0,52.6556,52.695,52.5531,52.5531,79800.0
2011-08-15 14:40:00,66.68,66.82,66.68,66.82,45400.0,52.561,52.6714,52.561,52.6714,45400.0
2011-08-15 14:50:00,66.81,66.83,66.73,66.82,64400.0,52.6635,52.6793,52.6004,52.6714,64400.0
2011-08-15 15:00:00,66.82,66.88,66.77,66.88,55400.0,52.6714,52.7187,52.632,52.7187,55400.0
2011-08-15 15:10:00,66.87,66.87,66.79,66.83,29600.0,52.7108,52.7108,52.6477,52.6793,29600.0
2011-08-15 15:20:00,66.82,66.93,66.73,66.75,62400.0,52.6714,52.7581,52.6004,52.6162,62400.0
2011-08-15 15:30:00,66.75,66.87,66.73,66.83,138800.0,52.6162,52.7108,52.6004,52.6793,138800.0
2011-08-15 15:40:00,66.84,66.96,66.83,66.91,86200.0,52.6871,52.7817,52.6793,52.7423,86200.0
2011-08-15 15:50:00,66.91,67.04,66.9,67.01,60100.0,52.7423,52.8448,52.7344,52.8211,60100.0
2011-08-16 09:30:00,66.36,66.54,66.2,66.48,126200.0,52.3088,52.4507,52.1827,52.4034,126200.0
2011-08-16 09:40:00,66.47,66.5,66.16,66.16,75800.0,52.3955,52.4191,52.1511,52.1511,75800.0
2011-08-16 09:50:00,66.17,66.31,66.05,66.2,43900.0,52.159,52.2694,52.0644,52.1827,43900.0
2011-08-16 10:00:00,66.19,66.36,66.16,66.22,63100.0,52.1748,52.3088,52.1511,52.1984,63100.0
2011-08-16 10:10:00,66.21,66.41,66.21,66.39,37800.0,52.1905,52.3482,52.1905,52.3324,37800.0
2011-08-16 10:20:00,66.38,66.58,66.34,66.56,34100.0,52.3245,52.4822,52.293,52.4664,34100.0
2011-08-16 10:30:00,66.56,66.6,66.46,66.56,32800.0,52.4664,52.498,52.3876,52.4664,32800.0
2011-08-16 10:40:00,66.56,66.6,66.4,66.58,77100.0,52.4664,52.498,52.3403,52.4822,77100.0
2011-08-16 10:50:00,66.59,66.7,66.52,66.7,28300.0,52.4901,52.5768,52.4349,52.5768,28300.0
2011-08-16 11:00:00,66.69,66.69,66.53,66.53,31800.0,52.5689,52.5689,52.4428,52.4428,31800.0
2011-08-16 11:10:00,66.52,66.59,66.45,66.47,50200.0,52.4349,52.4901,52.3797,52.3955,50200.0
2011-08-16 11:20:00,66.47,66.61,66.45,66.61,25000.0,52.3955,52.5058,52.3797,52.5058,25000.0
2011-08-16 11:30:00,66.59,66.65,66.49,66.65,81900.0,52.4901,52.5374,52.4113,52.5374,81900.0
2011-08-16 11:40:00,66.6,66.78,66.59,66.75,27000.0,52.498,52.6398,52.4901,52.6162,27000.0
2011-08-16 11:50:00,66.76,66.79,66.7,66.73,26600.0,52.6241,52.6477,52.5768,52.6004,26600.0
2011-08-16 12:00:00,66.72,66.91,66.62,66.91,43500.0,52.5926,52.7423,52.5137,52.7423,43500.0
2011-08-16 12:10:00,66.92,67.0,66.48,66.64,289300.0,52.7502,52.8133,52.4034,52.5295,289300.0
2011-08-16 12:20:00,66.62,66.78,66.22,66.28,167200.0,52.5137,52.6398,52.1984,52.2457,167200.0
2011-08-16 12:30:00,66.27,66.41,66.15,66.36,101000.0,52.2378,52.3482,52.1432,52.3088,101000.0
2011-08-16 12:40:00,66.35,66.46,66.11,66.23,44100.0,52.3009,52.3876,52.1117,52.2063,44100.0
2011-08-16 12:50:00,66.23,66.28,66.09,66.14,68000.0,52.2063,52.2457,52.096,52.1354,68000.0
2011-08-16 13:00:00,66.15,66.15,65.68,65.87,75200.0,52.1432,52.1432,51.7728,51.9225,75200.0
2011-08-16 13:10:00,65.86,65.98,65.82,65.93,48000.0,51.9147,52.0092,51.8831,51.9698,48000.0
2011-08-16 13:20:00,65.92,66.05,65.83,65.95,24500.0,51.9619,52.0644,51.891,51.9856,24500.0
2011-08-16 13:30:00,65.96,66.11,65.89,66.0,19100.0,51.9935,52.1117,51.9383,52.025,19100.0
2011-08-16 13:40:00,66.0,66.11,65.96,66.07,21600.0,52.025,52.1117,51.9935,52.0802,21600.0
2011-08-16 13:50:00,66.07,66.28,66.07,66.21,61800.0,52.0802,52.2457,52.0802,52.1905,61800.0
2011-08-16 14:00:00,66.21,66.41,66.21,66.34,38700.0,52.1905,52.3482,52.1905,52.293,38700.0
2011-08-16 14:10:00,66.34,66.51,66.34,66.38,54200.0,52.293,52.427,52.293,52.3245,54200.0
2011-08-16 14:20:00,66.38,66.43,66.23,66.28,32200.0,52.3245,52.364,52.2063,52.2457,32200.0
2011-08-16 14:30:00,66.3,66.32,66.08,66.15,37000.0,52.2615,52.2773,52.0881,52.1432,37000.0
2011-08-16 14:40:00,66.13,66.27,66.13,66.24,31600.0,52.1275,52.2378,52.1275,52.2142,31600.0
2011-08-16 14:50:00,66.26,66.26,66.01,66.05,27200.0,52.23,52.23,52.0329,52.0644,27200.0
2011-08-16 15:00:00,66.05,66.27,66.05,66.27,15200.0,52.0644,52.2378,52.0644,52.2378,15200.0
2011-08-16 15:10:00,66.29,66.4,66.2,66.4,36000.0,52.2536,52.3403,52.1827,52.3403,36000.0
2011-08-16 15:20:00,66.42,66.64,66.33,66.64,46700.0,52.3561,52.5295,52.2851,52.5295,46700.0
2011-08-16 15:30:00,66.63,66.63,66.53,66.56,40200.0,52.5216,52.5216,52.4428,52.4664,40200.0
2011-08-16 15:40:00,66.56,66.68,66.39,66.51,81000.0,52.4664,52.561,52.3324,52.427,81000.0
2011-08-16 15:50:00,66.52,66.52,66.3,66.35,95200.0,52.4349,52.4349,52.2615,52.3009,95200.0
2011-08-17 09:30:00,66.73,66.96,66.62,66.88,60800.0,52.6004,52.7817,52.5137,52.7187,60800.0
2011-08-17 09:40:00,66.89,67.13,66.85,67.07,69200.0,52.7266,52.9157,52.695,52.8684,69200.0
2011-08-17 09:50:00,67.07,67.23,67.05,67.14,55100.0,52.8684,52.9946,52.8527,52.9236,55100.0
2011-08-17 10:00:00,67.17,67.17,67.01,67.07,35200.0,52.9473,52.9473,52.8211,52.8684,35200.0
2011-08-17 10:10:00,67.09,67.21,67.03,67.19,17200.0,52.8842,52.9788,52.8369,52.963,17200.0
2011-08-17 10:20:00,67.19,67.24,67.09,67.22,62800.0,52.963,53.0024,52.8842,52.9867,62800.0
2011-08-17 10:30:00,67.21,67.22,67.02,67.06,36300.0,52.9788,52.9867,52.829,52.8606,36300.0
2011-08-17 10:40:00,67.05,67.15,67.0,67.05,21300.0,52.8527,52.9315,52.8133,52.8527,21300.0
2011-08-17 10:50:00,67.06,67.09,66.78,66.78,66200.0,52.8606,52.8842,52.6398,52.6398,66200.0
2011-08-17 11:00:00,66.78,66.9,66.77,66.89,47100.0,52.6398,52.7344,52.632,52.7266,47100.0
2011-08-17 11:10:00,66.87,66.98,66.79,66.79,25600.0,52.7108,52.7975,52.6477,52.6477,25600.0
2011-08-17 11:20:00,66.77,66.81,66.67,66.71,19600.0,52.632,52.6635,52.5531,52.5847,19600.0
2011-08-17 11:30:00,66.76,66.79,66.56,66.59,24800.0,52.6241,52.6477,52.4664,52.4901,24800.0
2011-08-17 11:40:00,66.6,66.64,66.46,66.56,42900.0,52.498,52.5295,52.3876,52.4664,42900.0
2011-08-17 11:50:00,66.55,66.6,66.32,66.4,30800.0,52.4586,52.498,52.2773,52.3403,30800.0
2011-08-17 12:00:00,66.4,66.45,66.13,66.21,52600.0,52.3403,52.3797,52.1275,52.1905,52600.0
2011-08-17 12:10:00,66.21,66.28,66.14,66.21,18700.0,52.1905,52.2457,52.1354,52.1905,18700.0
2011-08-17 12:20:00,66.22,66.32,66.21,66.32,13400.0,52.1984,52.2773,52.1905,52.2773,13400.0
2011-08-17 12:30:00,66.34,66.46,66.34,66.42,8200.0,52.293,52.3876,52.293,52.3561,8200.0
2011-08-17 12:40:00,66.42,66.46,66.35,66.4,9800.0,52.3561,52.3876,52.3009,52.3403,9800.0
2011-08-17 12:50:00,66.45,66.46,66.13,66.21,22200.0,52.3797,52.3876,52.1275,52.1905,22200.0
2011-08-17 13:00:00,66.2,66.2,66.06,66.19,36100.0,52.1827,52.1827,52.0723,52.1748,36100.0
2011-08-17 13:10:00,66.2,66.28,66.16,66.25,18200.0,52.1827,52.2457,52.1511,52.2221,18200.0
2011-08-17 13:20:00,66.26,66.28,66.0,66.07,54400.0,52.23,52.2457,52.025,52.0802,54400.0
2011-08-17 13:30:00,66.11,66.15,66.0,66.05,22900.0,52.1117,52.1432,52.025,52.0644,22900.0
2011-08-17 13:40:00,66.0,66.0,65.84,66.0,55700.0,52.025,52.025,51.8989,52.025,55700.0
2011-08-17 13:50:00,66.01,66.12,65.99,66.01,14900.0,52.0329,52.1196,52.0171,52.0329,14900.0
2011-08-17 14:00:00,66.06,66.18,66.06,66.13,25500.0,52.0723,52.1669,52.0723,52.1275,25500.0
2011-08-17 14:10:00,66.14,66.28,66.14,66.28,56800.0,52.1354,52.2457,52.1354,52.2457,56800.0
2011-08-17 14:20:00,66.27,66.32,66.14,66.15,84600.0,52.2378,52.2773,52.1354,52.1432,84600.0
2011-08-17 14:30:00,66.16,66.22,66.06,66.06,45000.0,52.1511,52.1984,52.0723,52.0723,45000.0
2011-08-17 14:40:00,66.05,66.19,66.03,66.13,48700.0,52.0644,52.1748,52.0487,52.1275,48700.0
2011-08-17 14:50:00,66.12,66.27,66.08,66.27,24900.0,52.1196,52.2378,52.0881,52.2378,24900.0
2011-08-17 15:00:00,66.28,66.33,66.19,66.33,49100.0,52.2457,52.2851,52.1748,52.2851,49100.0
2011-08-17 15:10:00,66.32,66.4,66.26,66.37,788600.0,52.2773,52.3403,52.23,52.3167,788600.0
2011-08-17 15:20:00,66.38,66.42,66.29,66.33,40400.0,52.3245,52.3561,52.2536,52.2851,40400.0
2011-08-17 15:30:00,66.34,66.35,66.2,66.25,31700.0,52.293,52.3009,52.1827,52.2221,31700.0
2011-08-17 15:40:00,66.24,66.35,66.2,66.35,67700.0,52.2142,52.3009,52.1827,52.3009,67700.0
2011-08-17 15:50:00,66.35,66.39,66.21,66.38,86600.0,52.3009,52.3324,52.1905,52.3245,86600.0
2011-08-18 09:30:00,64.59,64.67,64.14,64.28,310500.0,50.9136,50.9766,50.5588,50.6692,310500.0
2011-08-18 09:40:00,64.27,64.32,64.03,64.07,68100.0,50.6613,50.7007,50.4721,50.5037,68100.0
2011-08-18 09:50:00,64.07,64.31,63.99,64.12,57400.0,50.5037,50.6929,50.4406,50.5431,57400.0
2011-08-18 10:00:00,64.06,64.06,62.98,63.3,460100.0,50.4958,50.4958,49.6445,49.8967,460100.0
2011-08-18 10:10:00,63.29,63.7,63.16,63.57,158800.0,49.8888,50.212,49.7864,50.1095,158800.0
2011-08-18 10:20:00,63.53,63.74,63.38,63.65,145900.0,50.078,50.2435,49.9598,50.1726,145900.0
2011-08-18 10:30:00,63.64,63.64,63.4,63.52,103500.0,50.1647,50.1647,49.9755,50.0701,103500.0
2011-08-18 10:40:00,63.49,63.6,63.3,63.59,87100.0,50.0465,50.1332,49.8967,50.1253,87100.0
2011-08-18 10:50:00,63.61,63.73,63.56,63.66,56700.0,50.1411,50.2357,50.1017,50.1805,56700.0
2011-08-18 11:00:00,63.69,63.73,63.42,63.45,35200.0,50.2041,50.2357,49.9913,50.015,35200.0
2011-08-18 11:10:00,63.43,63.57,63.35,63.47,86200.0,49.9992,50.1095,49.9361,50.0307,86200.0
2011-08-18 11:20:00,63.41,63.57,63.39,63.51,27200.0,49.9834,50.1095,49.9677,50.0622,27200.0
2011-08-18 11:30:00,63.52,63.8,63.48,63.72,84700.0,50.0701,50.2908,50.0386,50.2278,84700.0
2011-08-18 11:40:00,63.74,63.92,63.67,63.92,52600.0,50.2435,50.3854,50.1884,50.3854,52600.0
2011-08-18 11:50:00,63.92,63.92,63.79,63.88,21600.0,50.3854,50.3854,50.283,50.3539,21600.0
2011-08-18 12:00:00,63.87,63.89,63.61,63.7,35300.0,50.346,50.3618,50.1411,50.212,35300.0
2011-08-18 12:10:00,63.7,63.93,63.64,63.87,74900.0,50.212,50.3933,50.1647,50.346,74900.0
2011-08-18 12:20:00,63.87,63.9,63.75,63.81,50600.0,50.346,50.3697,50.2514,50.2987,50600.0
2011-08-18 12:30:00,63.78,63.86,63.67,63.71,31900.0,50.2751,50.3381,50.1884,50.2199,31900.0
2011-08-18 12:40:00,63.67,63.74,63.59,63.62,28900.0,50.1884,50.2435,50.1253,50.149,28900.0
2011-08-18 12:50:00,63.63,63.66,63.58,63.64,14900.0,50.1568,50.1805,50.1174,50.1647,14900.0
2011-08-18 13:00:00,63.64,63.69,63.46,63.47,30500.0,50.1647,50.2041,50.0228,50.0307,30500.0
2011-08-18 13:10:00,63.46,63.5,63.33,63.37,15400.0,50.0228,50.0544,49.9204,49.9519,15400.0
2011-08-18 13:20:00,63.41,63.49,63.38,63.43,24800.0,49.9834,50.0465,49.9598,49.9992,24800.0
2011-08-18 13:30:00,63.44,63.47,63.13,63.14,147600.0,50.0071,50.0307,49.7627,49.7706,147600.0
2011-08-18 13:40:00,63.15,63.34,63.14,63.34,22300.0,49.7785,49.9282,49.7706,49.9282,22300.0
2011-08-18 13:50:00,63.36,63.4,63.13,63.23,48600.0,49.944,49.9755,49.7627,49.8415,48600.0
2011-08-18 14:00:00,63.23,63.61,63.21,63.41,146600.0,49.8415,50.1411,49.8258,49.9834,146600.0
2011-08-18 14:10:00,63.43,63.56,63.29,63.54,40800.0,49.9992,50.1017,49.8888,50.0859,40800.0
2011-08-18 14:20:00,63.55,63.66,63.48,63.48,38600.0,50.0938,50.1805,50.0386,50.0386,38600.0
2011-08-18 14:30:00,63.47,63.57,63.38,63.46,45100.0,50.0307,50.1095,49.9598,50.0228,45100.0
2011-08-18 14:40:00,63.44,63.44,63.28,63.31,55100.0,50.0071,50.0071,49.8809,49.9046,55100.0
2011-08-18 14:50:00,63.31,63.32,63.06,63.07,86100.0,49.9046,49.9125,49.7075,49.7154,86100.0
2011-08-18 15:00:00,63.06,63.12,62.9,63.01,97600.0,49.7075,49.7548,49.5814,49.6681,97600.0
2011-08-18 15:10:00,63.01,63.17,62.94,63.02,100400.0,49.6681,49.7942,49.6129,49.676,100400.0
2011-08-18 15:20:00,63.02,63.21,62.96,63.2,88400.0,49.676,49.8258,49.6287,49.8179,88400.0
2011-08-18 15:30:00,63.21,63.26,63.02,63.06,103000.0,49.8258,49.8652,49.676,49.7075,103000.0
2011-08-18 15:40:00,63.08,63.08,62.8,62.98,65900.0,49.7233,49.7233,49.5026,49.6445,65900.0
2011-08-18 15:50:00,62.98,63.56,62.98,63.44,140000.0,49.6445,50.1017,49.6445,50.0071,140000.0
2011-08-19 09:30:00,62.58,63.21,62.54,63.2,67300.0,49.3292,49.8258,49.2976,49.8179,67300.0
2011-08-19 09:40:00,63.2,63.34,62.94,62.94,134600.0,49.8179,49.9282,49.6129,49.6129,134600.0
2011-08-19 09:50:00,62.9,63.38,62.81,63.31,69700.0,49.5814,49.9598,49.5105,49.9046,69700.0
2011-08-19 10:00:00,63.32,63.58,63.26,63.46,107600.0,49.9125,50.1174,49.8652,50.0228,107600.0
2011-08-19 10:10:00,63.45,63.8,63.37,63.72,111400.0,50.015,50.2908,49.9519,50.2278,111400.0
2011-08-19 10:20:00,63.68,64.18,63.59,64.05,146400.0,50.1963,50.5904,50.1253,50.4879,146400.0
2011-08-19 10:30:00,64.04,64.07,63.62,63.65,76200.0,50.48,50.5037,50.149,50.1726,76200.0
2011-08-19 10:40:00,63.66,63.81,63.48,63.65,63500.0,50.1805,50.2987,50.0386,50.1726,63500.0
2011-08-19 10:50:00,63.67,63.76,63.53,63.6,65200.0,50.1884,50.2593,50.078,50.1332,65200.0
2011-08-19 11:00:00,63.56,63.67,63.31,63.31,44300.0,50.1017,50.1884,49.9046,49.9046,44300.0
2011-08-19 11:10:00,63.35,63.37,63.05,63.16,81100.0,49.9361,49.9519,49.6996,49.7864,81100.0
2011-08-19 11:20:00,63.13,63.32,63.1,63.2,31100.0,49.7627,49.9125,49.7391,49.8179,31100.0
2011-08-19 11:30:00,63.2,63.32,63.0,63.16,33600.0,49.8179,49.9125,49.6602,49.7864,33600.0
2011-08-19 11:40:00,63.16,63.39,63.15,63.26,64100.0,49.7864,49.9677,49.7785,49.8652,64100.0
2011-08-19 11:50:00,63.26,63.49,63.26,63.48,32900.0,49.8652,50.0465,49.8652,50.0386,32900.0
2011-08-19 12:00:00,63.49,63.49,63.3,63.3,27600.0,50.0465,50.0465,49.8967,49.8967,27600.0
2011-08-19 12:10:00,63.29,63.35,63.23,63.27,154700.0,49.8888,49.9361,49.8415,49.8731,154700.0
2011-08-19 12:20:00,63.26,63.28,63.14,63.28,50300.0,49.8652,49.8809,49.7706,49.8809,50300.0
2011-08-19 12:30:00,63.31,63.41,63.25,63.27,21600.0,49.9046,49.9834,49.8573,49.8731,21600.0
2011-08-19 12:40:00,63.25,63.44,63.23,63.44,25300.0,49.8573,50.0071,49.8415,50.0071,25300.0
2011-08-19 12:50:00,63.42,63.43,63.26,63.3,28800.0,49.9913,49.9992,49.8652,49.8967,28800.0
2011-08-19 13:00:00,63.26,63.36,63.18,63.36,23200.0,49.8652,49.944,49.8021,49.944,23200.0
2011-08-19 13:10:00,63.32,63.41,63.23,63.34,20800.0,49.9125,49.9834,49.8415,49.9282,20800.0
2011-08-19 13:20:00,63.34,63.34,63.22,63.26,17800.0,49.9282,49.9282,49.8337,49.8652,17800.0
2011-08-19 13:30:00,63.24,63.28,63.04,63.08,81900.0,49.8494,49.8809,49.6918,49.7233,81900.0
2011-08-19 13:40:00,63.07,63.13,62.91,63.11,29900.0,49.7154,49.7627,49.5893,49.7469,29900.0
2011-08-19 13:50:00,63.09,63.11,62.97,63.03,39100.0,49.7312,49.7469,49.6366,49.6839,39100.0
2011-08-19 14:00:00,63.02,63.1,62.77,62.89,73700.0,49.676,49.7391,49.4789,49.5735,73700.0
2011-08-19 14:10:00,62.85,62.9,62.73,62.74,30800.0,49.542,49.5814,49.4474,49.4553,30800.0
2011-08-19 14:20:00,62.72,62.73,62.57,62.7,59500.0,49.4395,49.4474,49.3213,49.4238,59500.0
2011-08-19 14:30:00,62.71,62.76,62.55,62.76,43100.0,49.4316,49.4711,49.3055,49.4711,43100.0
2011-08-19 14:40:00,62.77,62.87,62.62,62.63,67300.0,49.4789,49.5578,49.3607,49.3686,67300.0
2011-08-19 14:50:00,62.62,62.68,62.48,62.56,60800.0,49.3607,49.408,49.2503,49.3134,60800.0
2011-08-19 15:00:00,62.56,62.62,62.42,62.49,70300.0,49.3134,49.3607,49.203,49.2582,70300.0
2011-08-19 15:10:00,62.52,62.57,62.28,62.43,34200.0,49.2819,49.3213,49.0927,49.2109,34200.0
2011-08-19 15:20:00,62.44,62.69,62.43,62.62,103400.0,49.2188,49.4159,49.2109,49.3607,103400.0
2011-08-19 15:30:00,62.62,62.63,62.37,62.48,57000.0,49.3607,49.3686,49.1636,49.2503,57000.0
2011-08-19 15:40:00,62.48,62.63,62.39,62.6,52300.0,49.2503,49.3686,49.1794,49.3449,52300.0
2011-08-19 15:50:00,62.61,62.72,62.27,62.39,279500.0,49.3528,49.4395,49.0848,49.1794,279500.0
2011-08-22 09:30:00,63.74,63.77,63.43,63.48,72500.0,50.2435,50.2672,49.9992,50.0386,72500.0
2011-08-22 09:40:00,63.52,63.55,63.25,63.42,34000.0,50.0701,50.0938,49.8573,49.9913,34000.0
2011-08-22 09:50:00,63.44,63.44,63.14,63.17,28800.0,50.0071,50.0071,49.7706,49.7942,28800.0
2011-08-22 10:00:00,63.18,63.28,63.02,63.02,52700.0,49.8021,49.8809,49.676,49.676,52700.0
2011-08-22 10:10:00,63.01,63.2,62.95,63.18,36100.0,49.6681,49.8179,49.6208,49.8021,36100.0
2011-08-22 10:20:00,63.21,63.31,63.14,63.21,31800.0,49.8258,49.9046,49.7706,49.8258,31800.0
2011-08-22 10:30:00,63.24,63.32,63.06,63.11,12500.0,49.8494,49.9125,49.7075,49.7469,12500.0
2011-08-22 10:40:00,63.13,63.19,63.04,63.13,15500.0,49.7627,49.81,49.6918,49.7627,15500.0
2011-08-22 10:50:00,63.14,63.24,62.78,62.79,27100.0,49.7706,49.8494,49.4868,49.4947,27100.0
2011-08-22 11:00:00,62.75,62.89,62.75,62.86,56600.0,49.4632,49.5735,49.4632,49.5499,56600.0
2011-08-22 11:10:00,62.85,62.85,62.66,62.69,38000.0,49.542,49.542,49.3922,49.4159,38000.0
2011-08-22 11:20:00,62.67,62.7,62.55,62.7,52500.0,49.4001,49.4238,49.3055,49.4238,52500.0
2011-08-22 11:30:00,62.72,62.77,62.42,62.46,29700.0,49.4395,49.4789,49.203,49.2346,29700.0
2011-08-22 11:40:00,62.48,62.48,62.32,62.43,44800.0,49.2503,49.2503,49.1242,49.2109,44800.0
2011-08-22 11:50:00,62.44,62.44,62.2,62.31,36900.0,49.2188,49.2188,49.0296,49.1163,36900.0
2011-08-22 12:00:00,62.32,62.53,62.32,62.52,26100.0,49.1242,49.2898,49.1242,49.2819,26100.0
2011-08-22 12:10:00,62.55,62.6,62.42,62.56,27800.0,49.3055,49.3449,49.203,49.3134,27800.0
2011-08-22 12:20:00,62.58,62.67,62.46,62.49,38800.0,49.3292,49.4001,49.2346,49.2582,38800.0
2011-08-22 12:30:00,62.49,62.56,62.32,62.42,37800.0,49.2582,49.3134,49.1242,49.203,37800.0
2011-08-22 12:40:00,62.43,62.73,62.35,62.7,33800.0,49.2109,49.4474,49.1479,49.4238,33800.0
2011-08-22 12:50:00,62.71,62.94,62.62,62.91,23000.0,49.4316,49.6129,49.3607,49.5893,23000.0
2011-08-22 13:00:00,62.9,63.03,62.83,62.95,29500.0,49.5814,49.6839,49.5262,49.6208,29500.0
2011-08-22 13:10:00,62.95,62.96,62.81,62.88,24300.0,49.6208,49.6287,49.5105,49.5656,24300.0
2011-08-22 13:20:00,62.88,63.0,62.78,62.78,31500.0,49.5656,49.6602,49.4868,49.4868,31500.0
2011-08-22 13:30:00,62.81,62.89,62.6,62.66,42900.0,49.5105,49.5735,49.3449,49.3922,42900.0
2011-08-22 13:40:00,62.65,62.75,62.56,62.59,21600.0,49.3843,49.4632,49.3134,49.337,21600.0
2011-08-22 13:50:00,62.62,62.71,62.49,62.68,29000.0,49.3607,49.4316,49.2582,49.408,29000.0
2011-08-22 14:00:00,62.7,62.78,62.59,62.67,72500.0,49.4238,49.4868,49.337,49.4001,72500.0
2011-08-22 14:10:00,62.68,62.89,62.59,62.63,83500.0,49.408,49.5735,49.337,49.3686,83500.0
2011-08-22 14:20:00,62.65,62.8,62.61,62.66,32400.0,49.3843,49.5026,49.3528,49.3922,32400.0
2011-08-22 14:30:00,62.66,62.66,62.51,62.55,33300.0,49.3922,49.3922,49.274,49.3055,33300.0
2011-08-22 14:40:00,62.55,62.64,62.55,62.58,33400.0,49.3055,49.3765,49.3055,49.3292,33400.0
2011-08-22 14:50:00,62.59,62.6,62.39,62.4,34900.0,49.337,49.3449,49.1794,49.1873,34900.0
2011-08-22 15:00:00,62.39,62.6,62.38,62.48,23000.0,49.1794,49.3449,49.1715,49.2503,23000.0
2011-08-22 15:10:00,62.47,62.63,62.45,62.55,30400.0,49.2425,49.3686,49.2267,49.3055,30400.0
2011-08-22 15:20:00,62.56,62.69,62.51,62.62,68200.0,49.3134,49.4159,49.274,49.3607,68200.0
2011-08-22 15:30:00,62.6,62.65,62.53,62.53,31200.0,49.3449,49.3843,49.2898,49.2898,31200.0
2011-08-22 15:40:00,62.53,62.69,62.43,62.44,41600.0,49.2898,49.4159,49.2109,49.2188,41600.0
2011-08-22 15:50:00,62.45,62.46,62.21,62.38,60700.0,49.2267,49.2346,49.0375,49.1715,60700.0
2011-08-23 09:30:00,62.58,62.75,62.33,62.37,27100.0,49.3292,49.4632,49.1321,49.1636,27100.0
2011-08-23 09:40:00,62.33,62.67,62.27,62.67,68500.0,49.1321,49.4001,49.0848,49.4001,68500.0
2011-08-23 09:50:00,62.65,62.85,62.54,62.6,71300.0,49.3843,49.542,49.2976,49.3449,71300.0
2011-08-23 10:00:00,62.62,63.22,62.58,63.16,137500.0,49.3607,49.8337,49.3292,49.7864,137500.0
2011-08-23 10:10:00,63.18,63.27,62.97,63.0,72400.0,49.8021,49.8731,49.6366,49.6602,72400.0
2011-08-23 10:20:00,63.02,63.19,62.92,63.16,50700.0,49.676,49.81,49.5972,49.7864,50700.0
2011-08-23 10:30:00,63.17,63.24,63.05,63.24,31700.0,49.7942,49.8494,49.6996,49.8494,31700.0
2011-08-23 10:40:00,63.23,63.34,63.23,63.29,92700.0,49.8415,49.9282,49.8415,49.8888,92700.0
2011-08-23 10:50:00,63.29,63.31,62.99,62.99,69700.0,49.8888,49.9046,49.6524,49.6524,69700.0
2011-08-23 11:00:00,63.01,63.11,62.94,63.02,79600.0,49.6681,49.7469,49.6129,49.676,79600.0
2011-08-23 11:10:00,63.01,63.2,62.96,63.13,68700.0,49.6681,49.8179,49.6287,49.7627,68700.0
2011-08-23 11:20:00,63.11,63.2,63.0,63.2,39700.0,49.7469,49.8179,49.6602,49.8179,39700.0
2011-08-23 11:30:00,63.22,63.42,63.2,63.42,55400.0,49.8337,49.9913,49.8179,49.9913,55400.0
2011-08-23 11:40:00,63.41,63.55,63.36,63.5,79300.0,49.9834,50.0938,49.944,50.0544,79300.0
2011-08-23 11:50:00,63.53,63.78,63.52,63.76,50300.0,50.078,50.2751,50.0701,50.2593,50300.0
2011-08-23 12:00:00,63.75,63.75,63.58,63.67,18900.0,50.2514,50.2514,50.1174,50.1884,18900.0
2011-08-23 12:10:00,63.7,63.7,63.54,63.54,18400.0,50.212,50.212,50.0859,50.0859,18400.0
2011-08-23 12:20:00,63.55,63.62,63.54,63.6,25700.0,50.0938,50.149,50.0859,50.1332,25700.0
2011-08-23 12:30:00,63.64,63.72,63.6,63.72,21500.0,50.1647,50.2278,50.1332,50.2278,21500.0
2011-08-23 12:40:00,63.71,63.84,63.68,63.68,42900.0,50.2199,50.3224,50.1963,50.1963,42900.0
2011-08-23 12:50:00,63.7,63.91,63.69,63.84,35000.0,50.212,50.3775,50.2041,50.3224,35000.0
2011-08-23 13:00:00,63.86,63.96,63.82,63.82,42300.0,50.3381,50.417,50.3066,50.3066,42300.0
2011-08-23 13:10:00,63.8,63.81,63.71,63.74,14600.0,50.2908,50.2987,50.2199,50.2435,14600.0
2011-08-23 13:20:00,63.74,63.8,63.68,63.72,7000.0,50.2435,50.2908,50.1963,50.2278,7000.0
2011-08-23 13:30:00,63.74,63.76,63.62,63.65,3700.0,50.2435,50.2593,50.149,50.1726,3700.0
2011-08-23 13:40:00,63.7,63.76,63.6,63.73,29000.0,50.212,50.2593,50.1332,50.2357,29000.0
2011-08-23 13:50:00,63.72,63.74,63.3,63.51,129900.0,50.2278,50.2435,49.8967,50.0622,129900.0
2011-08-23 14:00:00,63.52,63.64,63.39,63.48,78400.0,50.0701,50.1647,49.9677,50.0386,78400.0
2011-08-23 14:10:00,63.5,63.55,63.31,63.51,52300.0,50.0544,50.0938,49.9046,50.0622,52300.0
2011-08-23 14:20:00,63.49,63.68,63.35,63.65,28300.0,50.0465,50.1963,49.9361,50.1726,28300.0
2011-08-23 14:30:00,63.67,63.82,63.63,63.73,79700.0,50.1884,50.3066,50.1568,50.2357,79700.0
2011-08-23 14:40:00,63.73,63.87,63.66,63.86,25800.0,50.2357,50.346,50.1805,50.3381,25800.0
2011-08-23 14:50:00,63.88,63.9,63.82,63.9,16000.0,50.3539,50.3697,50.3066,50.3697,16000.0
2011-08-23 15:00:00,63.9,64.34,63.9,64.33,33900.0,50.3697,50.7165,50.3697,50.7086,33900.0
2011-08-23 15:10:00,64.38,64.45,64.23,64.27,38700.0,50.748,50.8032,50.6298,50.6613,38700.0
2011-08-23 15:20:00,64.28,64.35,64.12,64.13,47900.0,50.6692,50.7244,50.5431,50.551,47900.0
2011-08-23 15:30:00,64.14,64.24,64.05,64.24,44900.0,50.5588,50.6377,50.4879,50.6377,44900.0
2011-08-23 15:40:00,64.25,64.3,64.15,64.28,29000.0,50.6456,50.685,50.5667,50.6692,29000.0
2011-08-23 15:50:00,64.29,64.52,64.19,64.5,66300.0,50.6771,50.8584,50.5983,50.8426,66300.0
2011-08-24 09:30:00,64.35,64.53,64.2,64.31,34900.0,50.7244,50.8663,50.6061,50.6929,34900.0
2011-08-24 09:40:00,64.27,64.73,64.25,64.69,51500.0,50.6613,51.0239,50.6456,50.9924,51500.0
2011-08-24 09:50:00,64.69,65.04,64.63,65.01,58500.0,50.9924,51.2683,50.9451,51.2446,58500.0
2011-08-24 10:00:00,65.02,65.28,64.94,65.13,104100.0,51.2525,51.4575,51.1895,51.3392,104100.0
2011-08-24 10:10:00,65.15,65.2,64.94,65.03,69800.0,51.355,51.3944,51.1895,51.2604,69800.0
2011-08-24 10:20:00,65.03,65.03,64.84,64.9,21200.0,51.2604,51.2604,51.1106,51.1579,21200.0
2011-08-24 10:30:00,64.88,64.95,64.64,64.82,40500.0,51.1422,51.1973,50.953,51.0949,40500.0
2011-08-24 10:40:00,64.82,64.92,64.63,64.64,18700.0,51.0949,51.1737,50.9451,50.953,18700.0
2011-08-24 10:50:00,64.66,64.76,64.52,64.52,46300.0,50.9687,51.0476,50.8584,50.8584,46300.0
2011-08-24 11:00:00,64.5,64.63,64.42,64.61,29900.0,50.8426,50.9451,50.7796,50.9293,29900.0
2011-08-24 11:10:00,64.63,64.67,64.49,64.54,19400.0,50.9451,50.9766,50.8347,50.8742,19400.0
2011-08-24 11:20:00,64.5,64.77,64.49,64.69,23600.0,50.8426,51.0555,50.8347,50.9924,23600.0
2011-08-24 11:30:00,64.68,64.75,64.54,64.74,34800.0,50.9845,51.0397,50.8742,51.0318,34800.0
2011-08-24 11:40:00,64.72,64.72,64.44,64.54,28700.0,51.016,51.016,50.7953,50.8742,28700.0
2011-08-24 11:50:00,64.58,64.63,64.43,64.47,38700.0,50.9057,50.9451,50.7874,50.819,38700.0
2011-08-24 12:00:00,64.4,64.4,64.23,64.25,21300.0,50.7638,50.7638,50.6298,50.6456,21300.0
2011-08-24 12:10:00,64.29,64.34,64.16,64.26,30600.0,50.6771,50.7165,50.5746,50.6534,30600.0
2011-08-24 12:20:00,64.25,64.41,64.25,64.33,15200.0,50.6456,50.7717,50.6456,50.7086,15200.0
2011-08-24 12:30:00,64.35,64.42,64.31,64.36,5300.0,50.7244,50.7796,50.6929,50.7323,5300.0
2011-08-24 12:40:00,64.37,64.42,64.26,64.34,5800.0,50.7401,50.7796,50.6534,50.7165,5800.0
2011-08-24 12:50:00,64.36,64.59,64.36,64.59,23100.0,50.7323,50.9136,50.7323,50.9136,23100.0
2011-08-24 13:00:00,64.57,64.67,64.49,64.54,24800.0,50.8978,50.9766,50.8347,50.8742,24800.0
2011-08-24 13:10:00,64.51,64.72,64.51,64.71,26000.0,50.8505,51.016,50.8505,51.0082,26000.0
2011-08-24 13:20:00,64.73,64.9,64.72,64.83,21400.0,51.0239,51.1579,51.016,51.1027,21400.0
2011-08-24 13:30:00,64.83,64.86,64.69,64.74,20800.0,51.1027,51.1264,50.9924,51.0318,20800.0
2011-08-24 13:40:00,64.72,64.72,64.58,64.68,17600.0,51.016,51.016,50.9057,50.9845,17600.0
2011-08-24 13:50:00,64.72,64.83,64.61,64.83,14800.0,51.016,51.1027,50.9293,51.1027,14800.0
2011-08-24 14:00:00,64.83,64.83,64.71,64.8,22800.0,51.1027,51.1027,51.0082,51.0791,22800.0
2011-08-24 14:10:00,64.83,64.88,64.72,64.74,20900.0,51.1027,51.1422,51.016,51.0318,20900.0
2011-08-24 14:20:00,64.74,64.74,64.6,64.68,19600.0,51.0318,51.0318,50.9214,50.9845,19600.0
2011-08-24 14:30:00,64.69,64.76,64.65,64.74,20600.0,50.9924,51.0476,50.9609,51.0318,20600.0
2011-08-24 14:40:00,64.75,64.83,64.72,64.79,20600.0,51.0397,51.1027,51.016,51.0712,20600.0
2011-08-24 14:50:00,64.78,64.96,64.76,64.94,51100.0,51.0633,51.2052,51.0476,51.1895,51100.0
2011-08-24 15:00:00,64.94,64.97,64.86,64.88,42000.0,51.1895,51.2131,51.1264,51.1422,42000.0
2011-08-24 15:10:00,64.87,65.17,64.87,65.15,42200.0,51.1343,51.3708,51.1343,51.355,42200.0
2011-08-24 15:20:00,65.15,65.22,65.1,65.16,33700.0,51.355,51.4102,51.3156,51.3629,33700.0
2011-08-24 15:30:00,65.21,65.39,65.21,65.29,50500.0,51.4023,51.5442,51.4023,51.4653,50500.0
2011-08-24 15:40:00,65.3,65.45,65.29,65.35,29700.0,51.4732,51.5915,51.4653,51.5126,29700.0
2011-08-24 15:50:00,65.33,65.43,65.3,65.37,47400.0,51.4969,51.5757,51.4732,51.5284,47400.0
2011-08-25 09:30:00,65.74,66.09,65.68,65.68,87100.0,51.8201,52.096,51.7728,51.7728,87100.0
2011-08-25 09:40:00,65.65,65.76,65.44,65.51,57500.0,51.7491,51.8358,51.5836,51.6388,57500.0
2011-08-25 09:50:00,65.49,65.56,65.19,65.31,114100.0,51.623,51.6782,51.3865,51.4811,114100.0
2011-08-25 10:00:00,65.33,65.33,64.96,65.31,112600.0,51.4969,51.4969,51.2052,51.4811,112600.0
2011-08-25 10:10:00,65.31,65.33,65.04,65.08,49700.0,51.4811,51.4969,51.2683,51.2998,49700.0
2011-08-25 10:20:00,65.04,65.11,64.67,64.9,173500.0,51.2683,51.3235,50.9766,51.1579,173500.0
2011-08-25 10:30:00,64.85,64.96,64.58,64.63,121700.0,51.1185,51.2052,50.9057,50.9451,121700.0
2011-08-25 10:40:00,64.64,64.7,64.33,64.4,99500.0,50.953,51.0003,50.7086,50.7638,99500.0
2011-08-25 10:50:00,64.39,64.69,64.32,64.69,44500.0,50.7559,50.9924,50.7007,50.9924,44500.0
2011-08-25 11:00:00,64.67,64.79,64.53,64.54,43000.0,50.9766,51.0712,50.8663,50.8742,43000.0
2011-08-25 11:10:00,64.53,64.85,64.5,64.77,35300.0,50.8663,51.1185,50.8426,51.0555,35300.0
2011-08-25 11:20:00,64.8,64.91,64.76,64.8,51300.0,51.0791,51.1658,51.0476,51.0791,51300.0
2011-08-25 11:30:00,64.8,64.86,64.59,64.63,42900.0,51.0791,51.1264,50.9136,50.9451,42900.0
2011-08-25 11:40:00,64.64,64.66,64.5,64.63,42800.0,50.953,50.9687,50.8426,50.9451,42800.0
2011-08-25 11:50:00,64.63,64.78,64.63,64.75,18200.0,50.9451,51.0633,50.9451,51.0397,18200.0
2011-08-25 12:00:00,64.77,64.81,64.62,64.63,17800.0,51.0555,51.087,50.9372,50.9451,17800.0
2011-08-25 12:10:00,64.64,64.69,64.57,64.58,24500.0,50.953,50.9924,50.8978,50.9057,24500.0
2011-08-25 12:20:00,64.54,64.56,64.44,64.55,27100.0,50.8742,50.8899,50.7953,50.882,27100.0
2011-08-25 12:30:00,64.56,64.56,64.3,64.38,36300.0,50.8899,50.8899,50.685,50.748,36300.0
2011-08-25 12:40:00,64.39,64.41,64.17,64.27,35800.0,50.7559,50.7717,50.5825,50.6613,35800.0
2011-08-25 12:50:00,64.26,64.38,64.13,64.38,23900.0,50.6534,50.748,50.551,50.748,23900.0
2011-08-25 13:00:00,64.37,64.51,64.33,64.33,31300.0,50.7401,50.8505,50.7086,50.7086,31300.0
2011-08-25 13:10:00,64.35,64.48,64.34,64.45,56800.0,50.7244,50.8269,50.7165,50.8032,56800.0
2011-08-25 13:20:00,64.49,64.67,64.49,64.63,34300.0,50.8347,50.9766,50.8347,50.9451,34300.0
2011-08-25 13:30:00,64.67,64.72,64.54,64.72,36200.0,50.9766,51.016,50.8742,51.016,36200.0
2011-08-25 13:40:00,64.73,64.73,64.46,64.48,20200.0,51.0239,51.0239,50.8111,50.8269,20200.0
2011-08-25 13:50:00,64.5,64.69,64.5,64.69,20600.0,50.8426,50.9924,50.8426,50.9924,20600.0
2011-08-25 14:00:00,64.68,64.7,64.5,64.53,26400.0,50.9845,51.0003,50.8426,50.8663,26400.0
2011-08-25 14:10:00,64.56,64.77,64.53,64.77,45600.0,50.8899,51.0555,50.8663,51.0555,45600.0
2011-08-25 14:20:00,64.78,64.78,64.52,64.66,52500.0,51.0633,51.0633,50.8584,50.9687,52500.0
2011-08-25 14:30:00,64.64,64.78,64.62,64.73,20700.0,50.953,51.0633,50.9372,51.0239,20700.0
2011-08-25 14:40:00,64.72,64.75,64.55,64.56,44200.0,51.016,51.0397,50.882,50.8899,44200.0
2011-08-25 14:50:00,64.56,64.6,64.38,64.38,71100.0,50.8899,50.9214,50.748,50.748,71100.0
2011-08-25 15:00:00,64.38,64.46,64.27,64.43,35000.0,50.748,50.8111,50.6613,50.7874,35000.0
2011-08-25 15:10:00,64.42,64.68,64.36,64.67,84600.0,50.7796,50.9845,50.7323,50.9766,84600.0
2011-08-25 15:20:00,64.68,64.76,64.53,64.53,67800.0,50.9845,51.0476,50.8663,50.8663,67800.0
2011-08-25 15:30:00,64.53,64.57,64.29,64.36,42900.0,50.8663,50.8978,50.6771,50.7323,42900.0
2011-08-25 15:40:00,64.33,64.36,64.11,64.3,42900.0,50.7086,50.7323,50.5352,50.685,42900.0
2011-08-25 15:50:00,64.32,64.38,64.18,64.34,75200.0,50.7007,50.748,50.5904,50.7165,75200.0
2011-08-26 09:30:00,63.96,64.13,63.85,63.85,55400.0,50.417,50.551,50.3303,50.3303,55400.0
2011-08-26 09:40:00,63.79,63.94,63.6,63.77,93800.0,50.283,50.4012,50.1332,50.2672,93800.0
2011-08-26 09:50:00,63.79,63.91,63.61,63.86,131400.0,50.283,50.3775,50.1411,50.3381,131400.0
2011-08-26 10:00:00,63.89,63.9,63.0,63.32,415700.0,50.3618,50.3697,49.6602,49.9125,415700.0
2011-08-26 10:10:00,63.29,63.65,63.18,63.6,110300.0,49.8888,50.1726,49.8021,50.1332,110300.0
2011-08-26 10:20:00,63.61,64.35,63.58,64.1,106400.0,50.1411,50.7244,50.1174,50.5273,106400.0
2011-08-26 10:30:00,64.11,64.17,63.84,64.05,52700.0,50.5352,50.5825,50.3224,50.4879,52700.0
2011-08-26 10:40:00,64.01,64.83,63.94,64.68,147900.0,50.4564,51.1027,50.4012,50.9845,147900.0
2011-08-26 10:50:00,64.66,64.73,64.3,64.35,87900.0,50.9687,51.0239,50.685,50.7244,87900.0
2011-08-26 11:00:00,64.31,64.74,64.25,64.68,65900.0,50.6929,51.0318,50.6456,50.9845,65900.0
2011-08-26 11:10:00,64.68,65.13,64.64,64.87,88400.0,50.9845,51.3392,50.953,51.1343,88400.0
2011-08-26 11:20:00,64.89,64.95,64.68,64.74,43600.0,51.15,51.1973,50.9845,51.0318,43600.0
2011-08-26 11:30:00,64.75,64.97,64.73,64.83,92700.0,51.0397,51.2131,51.0239,51.1027,92700.0
2011-08-26 11:40:00,64.81,64.92,64.73,64.83,65100.0,51.087,51.1737,51.0239,51.1027,65100.0
2011-08-26 11:50:00,64.8,65.05,64.79,65.0,29900.0,51.0791,51.2762,51.0712,51.2368,29900.0
2011-08-26 12:00:00,65.04,65.43,65.04,65.43,79700.0,51.2683,51.5757,51.2683,51.5757,79700.0
2011-08-26 12:10:00,65.44,65.54,65.29,65.31,41600.0,51.5836,51.6624,51.4653,51.4811,41600.0
2011-08-26 12:20:00,65.32,65.47,65.29,65.46,34000.0,51.489,51.6072,51.4653,51.5993,34000.0
2011-08-26 12:30:00,65.48,65.48,65.24,65.33,25200.0,51.6151,51.6151,51.4259,51.4969,25200.0
2011-08-26 12:40:00,65.32,65.42,65.15,65.15,15300.0,51.489,51.5678,51.355,51.355,15300.0
2011-08-26 12:50:00,65.16,65.29,65.15,65.28,25100.0,51.3629,51.4653,51.355,51.4575,25100.0
2011-08-26 13:00:00,65.27,65.39,65.17,65.26,27200.0,51.4496,51.5442,51.3708,51.4417,27200.0
2011-08-26 13:10:00,65.31,65.46,65.27,65.38,33300.0,51.4811,51.5993,51.4496,51.5363,33300.0
2011-08-26 13:20:00,65.35,65.52,65.32,65.5,21700.0,51.5126,51.6466,51.489,51.6309,21700.0
2011-08-26 13:30:00,65.51,65.57,65.47,65.47,13500.0,51.6388,51.6861,51.6072,51.6072,13500.0
2011-08-26 13:40:00,65.48,65.62,65.48,65.57,25900.0,51.6151,51.7255,51.6151,51.6861,25900.0
2011-08-26 13:50:00,65.54,65.58,65.42,65.56,14500.0,51.6624,51.6939,51.5678,51.6782,14500.0
2011-08-26 14:00:00,65.56,65.62,65.37,65.42,38800.0,51.6782,51.7255,51.5284,51.5678,38800.0
2011-08-26 14:10:00,65.4,65.42,65.28,65.37,21900.0,51.5521,51.5678,51.4575,51.5284,21900.0
2011-08-26 14:20:00,65.37,65.4,65.18,65.19,21600.0,51.5284,51.5521,51.3786,51.3865,21600.0
2011-08-26 14:30:00,65.22,65.29,65.12,65.2,25100.0,51.4102,51.4653,51.3313,51.3944,25100.0
2011-08-26 14:40:00,65.2,65.4,65.2,65.35,22700.0,51.3944,51.5521,51.3944,51.5126,22700.0
2011-08-26 14:50:00,65.35,65.41,65.31,65.35,20800.0,51.5126,51.5599,51.4811,51.5126,20800.0
2011-08-26 15:00:00,65.36,65.36,65.11,65.12,33900.0,51.5205,51.5205,51.3235,51.3313,33900.0
2011-08-26 15:10:00,65.12,65.16,64.95,64.99,29500.0,51.3313,51.3629,51.1973,51.2289,29500.0
2011-08-26 15:20:00,65.0,65.07,64.93,65.05,34300.0,51.2368,51.2919,51.1816,51.2762,34300.0
2011-08-26 15:30:00,65.08,65.23,65.02,65.22,26400.0,51.2998,51.4181,51.2525,51.4102,26400.0
2011-08-26 15:40:00,65.22,65.35,65.22,65.3,32000.0,51.4102,51.5126,51.4102,51.4732,32000.0
2011-08-26 15:50:00,65.31,65.39,65.24,65.36,105500.0,51.4811,51.5442,51.4259,51.5205,105500.0
2011-08-29 09:30:00,66.19,66.56,66.18,66.47,61400.0,52.1748,52.4664,52.1669,52.3955,61400.0
2011-08-29 09:40:00,66.46,66.63,66.43,66.6,35300.0,52.3876,52.5216,52.364,52.498,35300.0
2011-08-29 09:50:00,66.61,66.63,66.47,66.56,25400.0,52.5058,52.5216,52.3955,52.4664,25400.0
2011-08-29 10:00:00,66.53,66.64,66.45,66.54,82000.0,52.4428,52.5295,52.3797,52.4507,82000.0
2011-08-29 10:10:00,66.56,66.68,66.51,66.67,76000.0,52.4664,52.561,52.427,52.5531,76000.0
2011-08-29 10:20:00,66.67,66.77,66.62,66.62,25500.0,52.5531,52.632,52.5137,52.5137,25500.0
2011-08-29 10:30:00,66.63,66.69,66.58,66.63,12700.0,52.5216,52.5689,52.4822,52.5216,12700.0
2011-08-29 10:40:00,66.64,66.66,66.58,66.58,30600.0,52.5295,52.5453,52.4822,52.4822,30600.0
2011-08-29 10:50:00,66.58,66.63,66.52,66.57,13600.0,52.4822,52.5216,52.4349,52.4743,13600.0
2011-08-29 11:00:00,66.57,66.58,66.41,66.45,21700.0,52.4743,52.4822,52.3482,52.3797,21700.0
2011-08-29 11:10:00,66.45,66.55,66.44,66.55,8100.0,52.3797,52.4586,52.3718,52.4586,8100.0
2011-08-29 11:20:00,66.54,66.56,66.48,66.55,12100.0,52.4507,52.4664,52.4034,52.4586,12100.0
2011-08-29 11:30:00,66.53,66.7,66.51,66.64,12700.0,52.4428,52.5768,52.427,52.5295,12700.0
2011-08-29 11:40:00,66.65,66.73,66.63,66.73,27900.0,52.5374,52.6004,52.5216,52.6004,27900.0
2011-08-29 11:50:00,66.72,66.76,66.7,66.71,15600.0,52.5926,52.6241,52.5768,52.5847,15600.0
2011-08-29 12:00:00,66.75,66.84,66.73,66.81,13100.0,52.6162,52.6871,52.6004,52.6635,13100.0
2011-08-29 12:10:00,66.82,66.83,66.79,66.83,7000.0,52.6714,52.6793,52.6477,52.6793,7000.0
2011-08-29 12:20:00,66.83,66.86,66.8,66.81,7700.0,52.6793,52.7029,52.6556,52.6635,7700.0
2011-08-29 12:30:00,66.81,66.82,66.76,66.81,8900.0,52.6635,52.6714,52.6241,52.6635,8900.0
2011-08-29 12:40:00,66.83,66.96,66.83,66.88,18600.0,52.6793,52.7817,52.6793,52.7187,18600.0
2011-08-29 12:50:00,66.89,66.94,66.86,66.93,8700.0,52.7266,52.766,52.7029,52.7581,8700.0
2011-08-29 13:00:00,66.91,67.0,66.91,67.0,8400.0,52.7423,52.8133,52.7423,52.8133,8400.0
2011-08-29 13:10:00,67.0,67.05,67.0,67.0,7000.0,52.8133,52.8527,52.8133,52.8133,7000.0
2011-08-29 13:20:00,67.01,67.02,66.97,67.0,14200.0,52.8211,52.829,52.7896,52.8133,14200.0
2011-08-29 13:30:00,66.97,66.98,66.92,66.94,5300.0,52.7896,52.7975,52.7502,52.766,5300.0
2011-08-29 13:40:00,66.97,66.97,66.87,66.87,15600.0,52.7896,52.7896,52.7108,52.7108,15600.0
2011-08-29 13:50:00,66.87,66.95,66.87,66.92,12100.0,52.7108,52.7739,52.7108,52.7502,12100.0
2011-08-29 14:00:00,66.93,67.02,66.92,67.02,23900.0,52.7581,52.829,52.7502,52.829,23900.0
2011-08-29 14:10:00,67.04,67.11,67.02,67.02,11300.0,52.8448,52.9,52.829,52.829,11300.0
2011-08-29 14:20:00,67.04,67.1,67.04,67.1,6800.0,52.8448,52.8921,52.8448,52.8921,6800.0
2011-08-29 14:30:00,67.11,67.18,67.09,67.16,20500.0,52.9,52.9552,52.8842,52.9394,20500.0
2011-08-29 14:40:00,67.16,67.17,67.12,67.16,7000.0,52.9394,52.9473,52.9079,52.9394,7000.0
2011-08-29 14:50:00,67.17,67.17,67.04,67.06,7900.0,52.9473,52.9473,52.8448,52.8606,7900.0
2011-08-29 15:00:00,67.09,67.13,67.06,67.06,14200.0,52.8842,52.9157,52.8606,52.8606,14200.0
2011-08-29 15:10:00,67.06,67.17,67.06,67.11,8700.0,52.8606,52.9473,52.8606,52.9,8700.0
2011-08-29 15:20:00,67.11,67.22,67.11,67.19,16600.0,52.9,52.9867,52.9,52.963,16600.0
2011-08-29 15:30:00,67.2,67.25,67.17,67.23,20400.0,52.9709,53.0103,52.9473,52.9946,20400.0
2011-08-29 15:40:00,67.24,67.29,67.23,67.23,23300.0,53.0024,53.0419,52.9946,52.9946,23300.0
2011-08-29 15:50:00,67.22,67.34,67.19,67.32,81400.0,52.9867,53.0813,52.963,53.0655,81400.0
2011-08-30 09:30:00,67.02,67.11,66.87,67.05,42400.0,52.829,52.9,52.7108,52.8527,42400.0
2011-08-30 09:40:00,67.06,67.23,67.03,67.17,24300.0,52.8606,52.9946,52.8369,52.9473,24300.0
2011-08-30 09:50:00,67.16,67.16,66.87,66.98,46700.0,52.9394,52.9394,52.7108,52.7975,46700.0
2011-08-30 10:00:00,66.98,67.04,66.54,66.8,143600.0,52.7975,52.8448,52.4507,52.6556,143600.0
2011-08-30 10:10:00,66.76,66.88,66.72,66.78,32700.0,52.6241,52.7187,52.5926,52.6398,32700.0
2011-08-30 10:20:00,66.71,66.9,66.66,66.9,15200.0,52.5847,52.7344,52.5453,52.7344,15200.0
2011-08-30 10:30:00,66.87,67.05,66.86,67.0,22100.0,52.7108,52.8527,52.7029,52.8133,22100.0
2011-08-30 10:40:00,66.99,67.0,66.74,66.79,23000.0,52.8054,52.8133,52.6083,52.6477,23000.0
2011-08-30 10:50:00,66.78,66.95,66.78,66.9,15900.0,52.6398,52.7739,52.6398,52.7344,15900.0
2011-08-30 11:00:00,66.91,67.1,66.91,67.09,9000.0,52.7423,52.8921,52.7423,52.8842,9000.0
2011-08-30 11:10:00,67.08,67.18,67.02,67.04,17300.0,52.8763,52.9552,52.829,52.8448,17300.0
2011-08-30 11:20:00,67.05,67.34,67.04,67.27,18200.0,52.8527,53.0813,52.8448,53.0261,18200.0
2011-08-30 11:30:00,67.27,67.53,67.24,67.5,21600.0,53.0261,53.231,53.0024,53.2074,21600.0
2011-08-30 11:40:00,67.5,67.63,67.47,67.5,18900.0,53.2074,53.3099,53.1837,53.2074,18900.0
2011-08-30 11:50:00,67.48,67.53,67.44,67.51,8800.0,53.1916,53.231,53.1601,53.2153,8800.0
2011-08-30 12:00:00,67.51,67.51,67.34,67.34,8300.0,53.2153,53.2153,53.0813,53.0813,8300.0
2011-08-30 12:10:00,67.34,67.4,67.32,67.36,5200.0,53.0813,53.1286,53.0655,53.097,5200.0
2011-08-30 12:20:00,67.38,67.44,67.33,67.34,3900.0,53.1128,53.1601,53.0734,53.0813,3900.0
2011-08-30 12:30:00,67.31,67.36,67.3,67.33,3300.0,53.0576,53.097,53.0497,53.0734,3300.0
2011-08-30 12:40:00,67.3,67.3,67.09,67.13,6300.0,53.0497,53.0497,52.8842,52.9157,6300.0
2011-08-30 12:50:00,67.13,67.15,67.01,67.07,6500.0,52.9157,52.9315,52.8211,52.8684,6500.0
2011-08-30 13:00:00,67.09,67.09,66.98,67.09,19500.0,52.8842,52.8842,52.7975,52.8842,19500.0
2011-08-30 13:10:00,67.07,67.19,67.07,67.16,13900.0,52.8684,52.963,52.8684,52.9394,13900.0
2011-08-30 13:20:00,67.18,67.28,67.18,67.22,19100.0,52.9552,53.034,52.9552,52.9867,19100.0
2011-08-30 13:30:00,67.19,67.19,67.04,67.07,10500.0,52.963,52.963,52.8448,52.8684,10500.0
2011-08-30 13:40:00,67.11,67.27,67.11,67.2,12500.0,52.9,53.0261,52.9,52.9709,12500.0
2011-08-30 13:50:00,67.18,67.23,67.12,67.17,18900.0,52.9552,52.9946,52.9079,52.9473,18900.0
2011-08-30 14:00:00,67.2,67.33,67.05,67.22,56300.0,52.9709,53.0734,52.8527,52.9867,56300.0
2011-08-30 14:10:00,67.24,67.47,67.13,67.4,48600.0,53.0024,53.1837,52.9157,53.1286,48600.0
2011-08-30 14:20:00,67.39,67.56,67.35,67.56,18300.0,53.1207,53.2547,53.0892,53.2547,18300.0
2011-08-30 14:30:00,67.55,67.59,67.47,67.55,37100.0,53.2468,53.2783,53.1837,53.2468,37100.0
2011-08-30 14:40:00,67.54,67.6,67.46,67.48,24000.0,53.2389,53.2862,53.1759,53.1916,24000.0
2011-08-30 14:50:00,67.47,67.62,67.37,67.61,60400.0,53.1837,53.302,53.1049,53.2941,60400.0
2011-08-30 15:00:00,67.58,67.63,67.48,67.61,32000.0,53.2705,53.3099,53.1916,53.2941,32000.0
2011-08-30 15:10:00,67.6,67.6,67.52,67.58,21100.0,53.2862,53.2862,53.2232,53.2705,21100.0
2011-08-30 15:20:00,67.57,67.64,67.52,67.64,48400.0,53.2626,53.3178,53.2232,53.3178,48400.0
2011-08-30 15:30:00,67.66,67.87,67.64,67.84,60600.0,53.3335,53.4991,53.3178,53.4754,60600.0
2011-08-30 15:40:00,67.83,67.92,67.77,67.84,36400.0,53.4675,53.5385,53.4202,53.4754,36400.0
2011-08-30 15:50:00,67.84,67.84,67.48,67.48,89800.0,53.4754,53.4754,53.1916,53.1916,89800.0
2011-08-31 09:30:00,67.93,68.14,67.88,68.0,62500.0,53.5463,53.7119,53.5069,53.6015,62500.0
2011-08-31 09:40:00,67.99,68.29,67.93,68.27,90900.0,53.5936,53.8301,53.5463,53.8144,90900.0
2011-08-31 09:50:00,68.26,68.41,68.25,68.28,50100.0,53.8065,53.9247,53.7986,53.8222,50100.0
2011-08-31 10:00:00,68.3,68.42,68.27,68.31,47100.0,53.838,53.9326,53.8144,53.8459,47100.0
2011-08-31 10:10:00,68.3,68.55,68.28,68.52,43000.0,53.838,54.0351,53.8222,54.0114,43000.0
2011-08-31 10:20:00,68.52,68.52,68.4,68.44,18100.0,54.0114,54.0114,53.9168,53.9484,18100.0
2011-08-31 10:30:00,68.41,68.5,68.38,68.43,16700.0,53.9247,53.9957,53.9011,53.9405,16700.0
2011-08-31 10:40:00,68.41,68.44,68.29,68.29,30400.0,53.9247,53.9484,53.8301,53.8301,30400.0
2011-08-31 10:50:00,68.3,68.34,68.17,68.21,40100.0,53.838,53.8695,53.7355,53.7671,40100.0
2011-08-31 11:00:00,68.19,68.22,68.09,68.19,21800.0,53.7513,53.7749,53.6725,53.7513,21800.0
2011-08-31 11:10:00,68.2,68.28,68.05,68.06,21600.0,53.7592,53.8222,53.6409,53.6488,21600.0
2011-08-31 11:20:00,68.05,68.05,67.93,68.03,27300.0,53.6409,53.6409,53.5463,53.6252,27300.0
2011-08-31 11:30:00,68.05,68.08,67.94,68.02,36200.0,53.6409,53.6646,53.5542,53.6173,36200.0
2011-08-31 11:40:00,68.05,68.11,67.98,67.98,29400.0,53.6409,53.6882,53.5858,53.5858,29400.0
2011-08-31 11:50:00,67.97,67.99,67.86,67.86,12400.0,53.5779,53.5936,53.4912,53.4912,12400.0
2011-08-31 12:00:00,67.89,68.02,67.87,68.01,10500.0,53.5148,53.6173,53.4991,53.6094,10500.0
2011-08-31 12:10:00,68.03,68.12,68.02,68.03,24300.0,53.6252,53.6961,53.6173,53.6252,24300.0
2011-08-31 12:20:00,68.06,68.16,68.05,68.1,33800.0,53.6488,53.7276,53.6409,53.6803,33800.0
2011-08-31 12:30:00,68.08,68.24,68.08,68.15,45600.0,53.6646,53.7907,53.6646,53.7198,45600.0
2011-08-31 12:40:00,68.15,68.21,68.08,68.12,18500.0,53.7198,53.7671,53.6646,53.6961,18500.0
2011-08-31 12:50:00,68.13,68.26,68.13,68.26,47900.0,53.704,53.8065,53.704,53.8065,47900.0
2011-08-31 13:00:00,68.28,68.31,68.14,68.14,28200.0,53.8222,53.8459,53.7119,53.7119,28200.0
2011-08-31 13:10:00,68.17,68.21,68.09,68.12,13900.0,53.7355,53.7671,53.6725,53.6961,13900.0
2011-08-31 13:20:00,68.12,68.14,68.04,68.09,8100.0,53.6961,53.7119,53.6331,53.6725,8100.0
2011-08-31 13:30:00,68.09,68.16,68.03,68.11,10100.0,53.6725,53.7276,53.6252,53.6882,10100.0
2011-08-31 13:40:00,68.11,68.15,67.98,67.99,16600.0,53.6882,53.7198,53.5858,53.5936,16600.0
2011-08-31 13:50:00,67.96,67.96,67.84,67.85,46400.0,53.57,53.57,53.4754,53.4833,46400.0
2011-08-31 14:00:00,67.88,67.91,67.75,67.79,76000.0,53.5069,53.5306,53.4045,53.436,76000.0
2011-08-31 14:10:00,67.78,67.83,67.69,67.78,73500.0,53.4281,53.4675,53.3572,53.4281,73500.0
2011-08-31 14:20:00,67.77,67.89,67.77,67.85,45600.0,53.4202,53.5148,53.4202,53.4833,45600.0
2011-08-31 14:30:00,67.85,67.86,67.6,67.69,115400.0,53.4833,53.4912,53.2862,53.3572,115400.0
2011-08-31 14:40:00,67.7,67.7,67.5,67.64,102300.0,53.365,53.365,53.2074,53.3178,102300.0
2011-08-31 14:50:00,67.64,67.65,67.41,67.58,128400.0,53.3178,53.3256,53.1365,53.2705,128400.0
2011-08-31 15:00:00,67.57,67.78,67.52,67.73,95600.0,53.2626,53.4281,53.2232,53.3887,95600.0
2011-08-31 15:10:00,67.72,67.72,67.29,67.35,77400.0,53.3808,53.3808,53.0419,53.0892,77400.0
2011-08-31 15:20:00,67.37,67.59,67.37,67.59,46100.0,53.1049,53.2783,53.1049,53.2783,46100.0
2011-08-31 15:30:00,67.59,67.79,67.54,67.72,83200.0,53.2783,53.436,53.2389,53.3808,83200.0
2011-08-31 15:40:00,67.72,68.01,67.72,67.99,67200.0,53.3808,53.6094,53.3808,53.5936,67200.0
2011-08-31 15:50:00,68.03,68.04,67.66,67.82,268800.0,53.6252,53.6331,53.3335,53.4596,268800.0
2011-09-01 09:30:00,67.85,68.0,67.74,67.84,29100.0,53.4833,53.6015,53.3966,53.4754,29100.0
2011-09-01 09:40:00,67.85,67.86,67.65,67.66,32500.0,53.4833,53.4912,53.3256,53.3335,32500.0
2011-09-01 09:50:00,67.62,67.65,67.5,67.63,25000.0,53.302,53.3256,53.2074,53.3099,25000.0
2011-09-01 10:00:00,67.62,68.45,67.56,68.22,229200.0,53.302,53.9562,53.2547,53.7749,229200.0
2011-09-01 10:10:00,68.21,68.25,67.89,68.05,46200.0,53.7671,53.7986,53.5148,53.6409,46200.0
2011-09-01 10:20:00,68.07,68.16,68.0,68.03,19800.0,53.6567,53.7276,53.6015,53.6252,19800.0
2011-09-01 10:30:00,68.0,68.02,67.75,67.9,36700.0,53.6015,53.6173,53.4045,53.5227,36700.0
2011-09-01 10:40:00,67.89,68.05,67.78,67.84,33100.0,53.5148,53.6409,53.4281,53.4754,33100.0
2011-09-01 10:50:00,67.8,68.0,67.76,67.77,50300.0,53.4439,53.6015,53.4123,53.4202,50300.0
2011-09-01 11:00:00,67.77,67.83,67.63,67.65,41100.0,53.4202,53.4675,53.3099,53.3256,41100.0
2011-09-01 11:10:00,67.62,67.78,67.6,67.78,27200.0,53.302,53.4281,53.2862,53.4281,27200.0
2011-09-01 11:20:00,67.75,67.88,67.71,67.86,15700.0,53.4045,53.5069,53.3729,53.4912,15700.0
2011-09-01 11:30:00,67.86,67.93,67.84,67.89,22500.0,53.4912,53.5463,53.4754,53.5148,22500.0
2011-09-01 11:40:00,67.93,67.93,67.74,67.83,31100.0,53.5463,53.5463,53.3966,53.4675,31100.0
2011-09-01 11:50:00,67.79,67.96,67.71,67.92,22400.0,53.436,53.57,53.3729,53.5385,22400.0
2011-09-01 12:00:00,67.92,67.92,67.76,67.85,13600.0,53.5385,53.5385,53.4123,53.4833,13600.0
2011-09-01 12:10:00,67.82,67.82,67.67,67.78,8400.0,53.4596,53.4596,53.3414,53.4281,8400.0
2011-09-01 12:20:00,67.8,67.9,67.78,67.9,21900.0,53.4439,53.5227,53.4281,53.5227,21900.0
2011-09-01 12:30:00,67.92,67.93,67.84,67.84,6500.0,53.5385,53.5463,53.4754,53.4754,6500.0
2011-09-01 12:40:00,67.87,67.87,67.76,67.78,10000.0,53.4991,53.4991,53.4123,53.4281,10000.0
2011-09-01 12:50:00,67.74,67.84,67.65,67.67,13100.0,53.3966,53.4754,53.3256,53.3414,13100.0
2011-09-01 13:00:00,67.66,67.68,67.53,67.56,14200.0,53.3335,53.3493,53.231,53.2547,14200.0
2011-09-01 13:10:00,67.54,67.62,67.54,67.62,6600.0,53.2389,53.302,53.2389,53.302,6600.0
2011-09-01 13:20:00,67.64,67.68,67.5,67.64,15300.0,53.3178,53.3493,53.2074,53.3178,15300.0
2011-09-01 13:30:00,67.59,67.63,67.43,67.45,25000.0,53.2783,53.3099,53.1522,53.168,25000.0
2011-09-01 13:40:00,67.43,67.43,67.27,67.37,21900.0,53.1522,53.1522,53.0261,53.1049,21900.0
2011-09-01 13:50:00,67.39,67.39,67.21,67.22,31700.0,53.1207,53.1207,52.9788,52.9867,31700.0
2011-09-01 14:00:00,67.21,67.28,67.07,67.16,31500.0,52.9788,53.034,52.8684,52.9394,31500.0
2011-09-01 14:10:00,67.16,67.27,67.11,67.18,20800.0,52.9394,53.0261,52.9,52.9552,20800.0
2011-09-01 14:20:00,67.16,67.21,67.05,67.2,15600.0,52.9394,52.9788,52.8527,52.9709,15600.0
2011-09-01 14:30:00,67.2,67.33,67.2,67.33,19400.0,52.9709,53.0734,52.9709,53.0734,19400.0
2011-09-01 14:40:00,67.35,67.39,67.25,67.33,19200.0,53.0892,53.1207,53.0103,53.0734,19200.0
2011-09-01 14:50:00,67.31,67.31,67.21,67.24,11700.0,53.0576,53.0576,52.9788,53.0024,11700.0
2011-09-01 15:00:00,67.22,67.22,67.05,67.09,10400.0,52.9867,52.9867,52.8527,52.8842,10400.0
2011-09-01 15:10:00,67.1,67.22,67.1,67.19,12800.0,52.8921,52.9867,52.8921,52.963,12800.0
2011-09-01 15:20:00,67.14,67.35,67.09,67.23,19000.0,52.9236,53.0892,52.8842,52.9946,19000.0
2011-09-01 15:30:00,67.22,67.22,67.07,67.09,22600.0,52.9867,52.9867,52.8684,52.8842,22600.0
2011-09-01 15:40:00,67.09,67.18,67.0,67.18,37000.0,52.8842,52.9552,52.8133,52.9552,37000.0
2011-09-01 15:50:00,67.18,67.19,66.96,67.04,99100.0,52.9552,52.963,52.7817,52.8448,99100.0
2011-09-02 09:30:00,65.68,65.84,65.49,65.49,44100.0,51.7728,51.8989,51.623,51.623,44100.0
2011-09-02 09:40:00,65.46,65.77,65.46,65.77,63800.0,51.5993,51.8437,51.5993,51.8437,63800.0
2011-09-02 09:50:00,65.76,65.81,65.6,65.69,53700.0,51.8358,51.8752,51.7097,51.7806,53700.0
2011-09-02 10:00:00,65.73,65.96,65.67,65.96,60500.0,51.8122,51.9935,51.7649,51.9935,60500.0
2011-09-02 10:10:00,65.96,66.03,65.79,65.93,68400.0,51.9935,52.0487,51.8595,51.9698,68400.0
2011-09-02 10:20:00,65.92,65.92,65.75,65.82,42000.0,51.9619,51.9619,51.8279,51.8831,42000.0
2011-09-02 10:30:00,65.79,65.8,65.56,65.62,37200.0,51.8595,51.8674,51.6782,51.7255,37200.0
2011-09-02 10:40:00,65.63,65.7,65.49,65.63,49500.0,51.7334,51.7885,51.623,51.7334,49500.0
2011-09-02 10:50:00,65.61,65.77,65.53,65.76,60000.0,51.7176,51.8437,51.6545,51.8358,60000.0
2011-09-02 11:00:00,65.76,65.82,65.71,65.73,22600.0,51.8358,51.8831,51.7964,51.8122,22600.0
2011-09-02 11:10:00,65.71,65.92,65.71,65.88,27600.0,51.7964,51.9619,51.7964,51.9304,27600.0
2011-09-02 11:20:00,65.91,65.97,65.85,65.93,28500.0,51.9541,52.0014,51.9068,51.9698,28500.0
2011-09-02 11:30:00,65.91,66.0,65.85,65.94,19700.0,51.9541,52.025,51.9068,51.9777,19700.0
2011-09-02 11:40:00,65.97,65.99,65.84,65.84,16500.0,52.0014,52.0171,51.8989,51.8989,16500.0
2011-09-02 11:50:00,65.86,65.9,65.79,65.82,19000.0,51.9147,51.9462,51.8595,51.8831,19000.0
2011-09-02 12:00:00,65.83,66.0,65.83,65.91,12700.0,51.891,52.025,51.891,51.9541,12700.0
2011-09-02 12:10:00,65.88,65.95,65.87,65.89,6800.0,51.9304,51.9856,51.9225,51.9383,6800.0
2011-09-02 12:20:00,65.91,65.92,65.79,65.83,11300.0,51.9541,51.9619,51.8595,51.891,11300.0
2011-09-02 12:30:00,65.82,65.83,65.77,65.8,6900.0,51.8831,51.891,51.8437,51.8674,6900.0
2011-09-02 12:40:00,65.82,65.85,65.77,65.82,20200.0,51.8831,51.9068,51.8437,51.8831,20200.0
2011-09-02 12:50:00,65.83,65.84,65.79,65.82,21200.0,51.891,51.8989,51.8595,51.8831,21200.0
2011-09-02 13:00:00,65.83,65.85,65.69,65.7,27100.0,51.891,51.9068,51.7806,51.7885,27100.0
2011-09-02 13:10:00,65.7,65.72,65.59,65.59,18100.0,51.7885,51.8043,51.7018,51.7018,18100.0
2011-09-02 13:20:00,65.58,65.63,65.56,65.58,8000.0,51.6939,51.7334,51.6782,51.6939,8000.0
2011-09-02 13:30:00,65.57,65.66,65.52,65.53,14600.0,51.6861,51.757,51.6466,51.6545,14600.0
2011-09-02 13:40:00,65.52,65.57,65.48,65.57,6500.0,51.6466,51.6861,51.6151,51.6861,6500.0
2011-09-02 13:50:00,65.56,65.61,65.5,65.58,14400.0,51.6782,51.7176,51.6309,51.6939,14400.0
2011-09-02 14:00:00,65.56,65.61,65.48,65.5,13100.0,51.6782,51.7176,51.6151,51.6309,13100.0
2011-09-02 14:10:00,65.5,65.53,65.26,65.32,68900.0,51.6309,51.6545,51.4417,51.489,68900.0
2011-09-02 14:20:00,65.31,65.37,65.28,65.32,15800.0,51.4811,51.5284,51.4575,51.489,15800.0
2011-09-02 14:30:00,65.32,65.32,65.11,65.24,33600.0,51.489,51.489,51.3235,51.4259,33600.0
2011-09-02 14:40:00,65.23,65.32,65.14,65.14,19200.0,51.4181,51.489,51.3471,51.3471,19200.0
2011-09-02 14:50:00,65.14,65.29,65.14,65.21,14300.0,51.3471,51.4653,51.3471,51.4023,14300.0
2011-09-02 15:00:00,65.22,65.25,65.07,65.15,23100.0,51.4102,51.4338,51.2919,51.355,23100.0
2011-09-02 15:10:00,65.16,65.21,65.11,65.17,22300.0,51.3629,51.4023,51.3235,51.3708,22300.0
2011-09-02 15:20:00,65.17,65.3,65.17,65.25,17300.0,51.3708,51.4732,51.3708,51.4338,17300.0
2011-09-02 15:30:00,65.26,65.44,65.23,65.44,97600.0,51.4417,51.5836,51.4181,51.5836,97600.0
2011-09-02 15:40:00,65.44,65.53,65.33,65.38,90300.0,51.5836,51.6545,51.4969,51.5363,90300.0
2011-09-02 15:50:00,65.39,65.49,65.29,65.31,50400.0,51.5442,51.623,51.4653,51.4811,50400.0
2011-09-06 09:30:00,63.41,63.75,63.39,63.71,60800.0,49.9834,50.2514,49.9677,50.2199,60800.0
2011-09-06 09:40:00,63.69,63.79,63.59,63.71,35900.0,50.2041,50.283,50.1253,50.2199,35900.0
2011-09-06 09:50:00,63.7,63.98,63.62,63.94,28800.0,50.212,50.4327,50.149,50.4012,28800.0
2011-09-06 10:00:00,63.96,64.24,63.9,64.02,107000.0,50.417,50.6377,50.3697,50.4643,107000.0
2011-09-06 10:10:00,64.04,64.05,63.65,63.68,30200.0,50.48,50.4879,50.1726,50.1963,30200.0
2011-09-06 10:20:00,63.68,63.71,63.53,63.54,18800.0,50.1963,50.2199,50.078,50.0859,18800.0
2011-09-06 10:30:00,63.53,63.63,63.42,63.47,23500.0,50.078,50.1568,49.9913,50.0307,23500.0
2011-09-06 10:40:00,63.52,63.6,63.4,63.5,61600.0,50.0701,50.1332,49.9755,50.0544,61600.0
2011-09-06 10:50:00,63.49,63.78,63.45,63.76,53700.0,50.0465,50.2751,50.015,50.2593,53700.0
2011-09-06 11:00:00,63.76,63.81,63.64,63.75,20600.0,50.2593,50.2987,50.1647,50.2514,20600.0
2011-09-06 11:10:00,63.78,64.05,63.66,63.93,36700.0,50.2751,50.4879,50.1805,50.3933,36700.0
2011-09-06 11:20:00,63.9,64.01,63.88,64.0,16600.0,50.3697,50.4564,50.3539,50.4485,16600.0
2011-09-06 11:30:00,64.0,64.12,63.96,63.96,28300.0,50.4485,50.5431,50.417,50.417,28300.0
2011-09-06 11:40:00,63.96,64.01,63.9,63.9,18300.0,50.417,50.4564,50.3697,50.3697,18300.0
2011-09-06 11:50:00,63.94,64.14,63.92,64.06,137000.0,50.4012,50.5588,50.3854,50.4958,137000.0
2011-09-06 12:00:00,64.07,64.2,64.02,64.05,24400.0,50.5037,50.6061,50.4643,50.4879,24400.0
2011-09-06 12:10:00,64.06,64.23,64.05,64.2,42700.0,50.4958,50.6298,50.4879,50.6061,42700.0
2011-09-06 12:20:00,64.22,64.32,64.19,64.22,16100.0,50.6219,50.7007,50.5983,50.6219,16100.0
2011-09-06 12:30:00,64.21,64.22,64.08,64.09,11300.0,50.614,50.6219,50.5116,50.5194,11300.0
2011-09-06 12:40:00,64.11,64.14,64.1,64.14,2300.0,50.5352,50.5588,50.5273,50.5588,2300.0
2011-09-06 12:50:00,64.17,64.17,64.07,64.13,12200.0,50.5825,50.5825,50.5037,50.551,12200.0
2011-09-06 13:00:00,64.17,64.23,64.09,64.2,17800.0,50.5825,50.6298,50.5194,50.6061,17800.0
2011-09-06 13:10:00,64.2,64.35,64.19,64.28,18500.0,50.6061,50.7244,50.5983,50.6692,18500.0
2011-09-06 13:20:00,64.28,64.35,64.23,64.24,27000.0,50.6692,50.7244,50.6298,50.6377,27000.0
2011-09-06 13:30:00,64.21,64.29,64.14,64.28,14700.0,50.614,50.6771,50.5588,50.6692,14700.0
2011-09-06 13:40:00,64.29,64.52,64.27,64.52,24600.0,50.6771,50.8584,50.6613,50.8584,24600.0
2011-09-06 13:50:00,64.51,64.54,64.44,64.44,23600.0,50.8505,50.8742,50.7953,50.7953,23600.0
2011-09-06 14:00:00,64.46,64.52,64.38,64.51,25300.0,50.8111,50.8584,50.748,50.8505,25300.0
2011-09-06 14:10:00,64.51,64.76,64.5,64.74,47900.0,50.8505,51.0476,50.8426,51.0318,47900.0
2011-09-06 14:20:00,64.75,64.79,64.66,64.72,38900.0,51.0397,51.0712,50.9687,51.016,38900.0
2011-09-06 14:30:00,64.68,64.7,64.59,64.6,13000.0,50.9845,51.0003,50.9136,50.9214,13000.0
2011-09-06 14:40:00,64.58,64.61,64.51,64.51,12000.0,50.9057,50.9293,50.8505,50.8505,12000.0
2011-09-06 14:50:00,64.5,64.54,64.39,64.4,21300.0,50.8426,50.8742,50.7559,50.7638,21300.0
2011-09-06 15:00:00,64.41,64.43,64.24,64.25,26000.0,50.7717,50.7874,50.6377,50.6456,26000.0
2011-09-06 15:10:00,64.25,64.28,64.14,64.19,28300.0,50.6456,50.6692,50.5588,50.5983,28300.0
2011-09-06 15:20:00,64.18,64.39,64.17,64.28,59100.0,50.5904,50.7559,50.5825,50.6692,59100.0
2011-09-06 15:30:00,64.28,64.47,64.2,64.47,62500.0,50.6692,50.819,50.6061,50.819,62500.0
2011-09-06 15:40:00,64.48,64.68,64.45,64.64,37800.0,50.8269,50.9845,50.8032,50.953,37800.0
2011-09-06 15:50:00,64.64,64.94,64.61,64.87,290500.0,50.953,51.1895,50.9293,51.1343,290500.0
2011-09-07 09:30:00,65.86,65.88,65.65,65.71,57200.0,51.9147,51.9304,51.7491,51.7964,57200.0
2011-09-07 09:40:00,65.72,65.92,65.65,65.89,132000.0,51.8043,51.9619,51.7491,51.9383,132000.0
2011-09-07 09:50:00,65.89,66.01,65.78,65.97,114000.0,51.9383,52.0329,51.8516,52.0014,114000.0
2011-09-07 10:00:00,65.99,66.07,65.91,66.05,63500.0,52.0171,52.0802,51.9541,52.0644,63500.0
2011-09-07 10:10:00,66.07,66.11,65.91,65.98,71700.0,52.0802,52.1117,51.9541,52.0092,71700.0
2011-09-07 10:20:00,65.97,66.11,65.92,65.94,12700.0,52.0014,52.1117,51.9619,51.9777,12700.0
2011-09-07 10:30:00,65.9,66.0,65.86,65.94,17100.0,51.9462,52.025,51.9147,51.9777,17100.0
2011-09-07 10:40:00,65.96,66.03,65.88,65.88,17300.0,51.9935,52.0487,51.9304,51.9304,17300.0
2011-09-07 10:50:00,65.86,66.0,65.84,65.96,15900.0,51.9147,52.025,51.8989,51.9935,15900.0
2011-09-07 11:00:00,65.97,66.13,65.93,66.09,115400.0,52.0014,52.1275,51.9698,52.096,115400.0
2011-09-07 11:10:00,66.09,66.19,66.09,66.19,37600.0,52.096,52.1748,52.096,52.1748,37600.0
2011-09-07 11:20:00,66.15,66.27,66.13,66.24,25500.0,52.1432,52.2378,52.1275,52.2142,25500.0
2011-09-07 11:30:00,66.25,66.25,66.14,66.14,16300.0,52.2221,52.2221,52.1354,52.1354,16300.0
2011-09-07 11:40:00,66.17,66.24,66.14,66.24,6700.0,52.159,52.2142,52.1354,52.2142,6700.0
2011-09-07 11:50:00,66.24,66.26,66.23,66.24,3000.0,52.2142,52.23,52.2063,52.2142,3000.0
2011-09-07 12:00:00,66.22,66.22,66.17,66.18,4900.0,52.1984,52.1984,52.159,52.1669,4900.0
2011-09-07 12:10:00,66.2,66.27,66.2,66.27,4000.0,52.1827,52.2378,52.1827,52.2378,4000.0
2011-09-07 12:20:00,66.26,66.26,66.19,66.24,11400.0,52.23,52.23,52.1748,52.2142,11400.0
2011-09-07 12:30:00,66.25,66.39,66.24,66.38,14500.0,52.2221,52.3324,52.2142,52.3245,14500.0
2011-09-07 12:40:00,66.38,66.4,66.31,66.32,9400.0,52.3245,52.3403,52.2694,52.2773,9400.0
2011-09-07 12:50:00,66.33,66.35,66.31,66.35,10500.0,52.2851,52.3009,52.2694,52.3009,10500.0
2011-09-07 13:00:00,66.33,66.43,66.31,66.4,11300.0,52.2851,52.364,52.2694,52.3403,11300.0
2011-09-07 13:10:00,66.4,66.48,66.4,66.48,8300.0,52.3403,52.4034,52.3403,52.4034,8300.0
2011-09-07 13:20:00,66.47,66.49,66.44,66.44,10200.0,52.3955,52.4113,52.3718,52.3718,10200.0
2011-09-07 13:30:00,66.46,66.48,66.39,66.4,24900.0,52.3876,52.4034,52.3324,52.3403,24900.0
2011-09-07 13:40:00,66.41,66.41,66.33,66.38,14900.0,52.3482,52.3482,52.2851,52.3245,14900.0
2011-09-07 13:50:00,66.37,66.49,66.36,66.46,5700.0,52.3167,52.4113,52.3088,52.3876,5700.0
2011-09-07 14:00:00,66.44,66.59,66.42,66.53,35400.0,52.3718,52.4901,52.3561,52.4428,35400.0
2011-09-07 14:10:00,66.54,66.61,66.51,66.57,23100.0,52.4507,52.5058,52.427,52.4743,23100.0
2011-09-07 14:20:00,66.57,66.64,66.5,66.62,19700.0,52.4743,52.5295,52.4191,52.5137,19700.0
2011-09-07 14:30:00,66.63,66.69,66.63,66.66,9900.0,52.5216,52.5689,52.5216,52.5453,9900.0
2011-09-07 14:40:00,66.66,66.76,66.66,66.74,11800.0,52.5453,52.6241,52.5453,52.6083,11800.0
2011-09-07 14:50:00,66.73,66.74,66.67,66.73,14700.0,52.6004,52.6083,52.5531,52.6004,14700.0
2011-09-07 15:00:00,66.72,66.73,66.64,66.69,16000.0,52.5926,52.6004,52.5295,52.5689,16000.0
2011-09-07 15:10:00,66.69,66.69,66.61,66.63,17000.0,52.5689,52.5689,52.5058,52.5216,17000.0
2011-09-07 15:20:00,66.62,66.64,66.56,66.61,19000.0,52.5137,52.5295,52.4664,52.5058,19000.0
2011-09-07 15:30:00,66.64,66.64,66.44,66.48,33600.0,52.5295,52.5295,52.3718,52.4034,33600.0
2011-09-07 15:40:00,66.47,66.63,66.47,66.54,40300.0,52.3955,52.5216,52.3955,52.4507,40300.0
2011-09-07 15:50:00,66.54,66.75,66.49,66.72,106000.0,52.4507,52.6162,52.4113,52.5926,106000.0
2011-09-08 09:30:00,66.35,66.69,66.25,66.69,39900.0,52.3009,52.5689,52.2221,52.5689,39900.0
2011-09-08 09:40:00,66.62,66.78,66.61,66.64,14500.0,52.5137,52.6398,52.5058,52.5295,14500.0
2011-09-08 09:50:00,66.6,66.6,66.31,66.43,34100.0,52.498,52.498,52.2694,52.364,34100.0
2011-09-08 10:00:00,66.4,66.48,66.22,66.48,56600.0,52.3403,52.4034,52.1984,52.4034,56600.0
2011-09-08 10:10:00,66.49,66.63,66.43,66.63,32100.0,52.4113,52.5216,52.364,52.5216,32100.0
2011-09-08 10:20:00,66.66,66.72,66.59,66.62,48100.0,52.5453,52.5926,52.4901,52.5137,48100.0
2011-09-08 10:30:00,66.63,66.87,66.63,66.77,25800.0,52.5216,52.7108,52.5216,52.632,25800.0
2011-09-08 10:40:00,66.79,66.89,66.7,66.73,44800.0,52.6477,52.7266,52.5768,52.6004,44800.0
2011-09-08 10:50:00,66.74,67.0,66.74,66.99,23400.0,52.6083,52.8133,52.6083,52.8054,23400.0
2011-09-08 11:00:00,66.99,67.07,66.98,67.05,14700.0,52.8054,52.8684,52.7975,52.8527,14700.0
2011-09-08 11:10:00,67.03,67.03,66.86,66.86,26600.0,52.8369,52.8369,52.7029,52.7029,26600.0
2011-09-08 11:20:00,66.87,66.91,66.81,66.82,6800.0,52.7108,52.7423,52.6635,52.6714,6800.0
2011-09-08 11:30:00,66.81,66.95,66.78,66.95,19600.0,52.6635,52.7739,52.6398,52.7739,19600.0
2011-09-08 11:40:00,66.94,66.94,66.74,66.76,14600.0,52.766,52.766,52.6083,52.6241,14600.0
2011-09-08 11:50:00,66.74,66.82,66.52,66.57,37100.0,52.6083,52.6714,52.4349,52.4743,37100.0
2011-09-08 12:00:00,66.54,66.55,66.46,66.55,15500.0,52.4507,52.4586,52.3876,52.4586,15500.0
2011-09-08 12:10:00,66.55,66.66,66.55,66.66,4600.0,52.4586,52.5453,52.4586,52.5453,4600.0
2011-09-08 12:20:00,66.64,66.7,66.57,66.59,11400.0,52.5295,52.5768,52.4743,52.4901,11400.0
2011-09-08 12:30:00,66.57,66.58,66.48,66.57,6500.0,52.4743,52.4822,52.4034,52.4743,6500.0
2011-09-08 12:40:00,66.54,66.64,66.47,66.56,59300.0,52.4507,52.5295,52.3955,52.4664,59300.0
2011-09-08 12:50:00,66.55,66.75,66.55,66.73,20700.0,52.4586,52.6162,52.4586,52.6004,20700.0
2011-09-08 13:00:00,66.71,66.78,66.67,66.75,18400.0,52.5847,52.6398,52.5531,52.6162,18400.0
2011-09-08 13:10:00,66.75,66.75,66.57,66.67,11900.0,52.6162,52.6162,52.4743,52.5531,11900.0
2011-09-08 13:20:00,66.66,66.67,66.57,66.6,10100.0,52.5453,52.5531,52.4743,52.498,10100.0
2011-09-08 13:30:00,66.63,66.77,66.33,66.48,49400.0,52.5216,52.632,52.2851,52.4034,49400.0
2011-09-08 13:40:00,66.44,66.46,66.1,66.18,40200.0,52.3718,52.3876,52.1038,52.1669,40200.0
2011-09-08 13:50:00,66.23,66.3,66.07,66.24,60700.0,52.2063,52.2615,52.0802,52.2142,60700.0
2011-09-08 14:00:00,66.23,66.35,66.13,66.33,27700.0,52.2063,52.3009,52.1275,52.2851,27700.0
2011-09-08 14:10:00,66.31,66.4,66.25,66.29,20500.0,52.2694,52.3403,52.2221,52.2536,20500.0
2011-09-08 14:20:00,66.26,66.26,66.01,66.1,25000.0,52.23,52.23,52.0329,52.1038,25000.0
2011-09-08 14:30:00,66.09,66.24,66.06,66.18,19400.0,52.096,52.2142,52.0723,52.1669,19400.0
2011-09-08 14:40:00,66.18,66.27,66.1,66.12,15100.0,52.1669,52.2378,52.1038,52.1196,15100.0
2011-09-08 14:50:00,66.11,66.21,66.04,66.18,18300.0,52.1117,52.1905,52.0565,52.1669,18300.0
2011-09-08 15:00:00,66.17,66.17,65.91,66.01,23900.0,52.159,52.159,51.9541,52.0329,23900.0
2011-09-08 15:10:00,65.98,66.0,65.88,65.98,16300.0,52.0092,52.025,51.9304,52.0092,16300.0
2011-09-08 15:20:00,65.99,66.18,65.98,66.17,19400.0,52.0171,52.1669,52.0092,52.159,19400.0
2011-09-08 15:30:00,66.2,66.25,66.12,66.2,38000.0,52.1827,52.2221,52.1196,52.1827,38000.0
2011-09-08 15:40:00,66.22,66.33,66.17,66.22,36500.0,52.1984,52.2851,52.159,52.1984,36500.0
2011-09-08 15:50:00,66.22,66.22,66.0,66.01,128900.0,52.1984,52.1984,52.025,52.0329,128900.0
2011-09-09 09:30:00,65.29,65.37,64.99,65.14,41500.0,51.4653,51.5284,51.2289,51.3471,41500.0
2011-09-09 09:40:00,65.11,65.19,64.88,65.18,43300.0,51.3235,51.3865,51.1422,51.3786,43300.0
2011-09-09 09:50:00,65.2,65.26,65.01,65.12,22600.0,51.3944,51.4417,51.2446,51.3313,22600.0
2011-09-09 10:00:00,65.12,65.34,65.12,65.18,12800.0,51.3313,51.5048,51.3313,51.3786,12800.0
2011-09-09 10:10:00,65.16,65.19,65.03,65.12,3700.0,51.3629,51.3865,51.2604,51.3313,3700.0
2011-09-09 10:20:00,65.11,65.37,65.08,65.37,8600.0,51.3235,51.5284,51.2998,51.5284,8600.0
2011-09-09 10:30:00,65.41,65.41,65.22,65.35,8300.0,51.5599,51.5599,51.4102,51.5126,8300.0
2011-09-09 10:40:00,65.37,65.44,65.3,65.44,7600.0,51.5284,51.5836,51.4732,51.5836,7600.0
2011-09-09 10:50:00,65.52,65.53,65.29,65.29,8200.0,51.6466,51.6545,51.4653,51.4653,8200.0
2011-09-09 11:00:00,65.28,65.38,65.26,65.38,24200.0,51.4575,51.5363,51.4417,51.5363,24200.0
2011-09-09 11:10:00,65.38,65.53,65.01,65.05,85800.0,51.5363,51.6545,51.2446,51.2762,85800.0
2011-09-09 11:20:00,65.04,65.04,64.68,64.71,40700.0,51.2683,51.2683,50.9845,51.0082,40700.0
2011-09-09 11:30:00,64.7,64.88,64.7,64.77,18800.0,51.0003,51.1422,51.0003,51.0555,18800.0
2011-09-09 11:40:00,64.78,64.78,64.39,64.39,47700.0,51.0633,51.0633,50.7559,50.7559,47700.0
2011-09-09 11:50:00,64.4,64.48,64.27,64.4,15200.0,50.7638,50.8269,50.6613,50.7638,15200.0
2011-09-09 12:00:00,64.42,64.48,64.26,64.28,17100.0,50.7796,50.8269,50.6534,50.6692,17100.0
2011-09-09 12:10:00,64.28,64.34,64.19,64.33,18300.0,50.6692,50.7165,50.5983,50.7086,18300.0
2011-09-09 12:20:00,64.33,64.43,64.32,64.33,6400.0,50.7086,50.7874,50.7007,50.7086,6400.0
2011-09-09 12:30:00,64.35,64.35,64.07,64.19,22400.0,50.7244,50.7244,50.5037,50.5983,22400.0
2011-09-09 12:40:00,64.2,64.27,64.13,64.23,26800.0,50.6061,50.6613,50.551,50.6298,26800.0
2011-09-09 12:50:00,64.22,64.52,64.18,64.49,81200.0,50.6219,50.8584,50.5904,50.8347,81200.0
2011-09-09 13:00:00,64.49,64.49,64.3,64.49,21100.0,50.8347,50.8347,50.685,50.8347,21100.0
2011-09-09 13:10:00,64.44,64.68,64.44,64.54,17800.0,50.7953,50.9845,50.7953,50.8742,17800.0
2011-09-09 13:20:00,64.54,64.54,64.37,64.44,18500.0,50.8742,50.8742,50.7401,50.7953,18500.0
2011-09-09 13:30:00,64.47,64.47,64.29,64.37,28100.0,50.819,50.819,50.6771,50.7401,28100.0
2011-09-09 13:40:00,64.38,64.45,64.26,64.26,12900.0,50.748,50.8032,50.6534,50.6534,12900.0
2011-09-09 13:50:00,64.22,64.31,64.21,64.26,18500.0,50.6219,50.6929,50.614,50.6534,18500.0
2011-09-09 14:00:00,64.28,64.4,64.25,64.4,20900.0,50.6692,50.7638,50.6456,50.7638,20900.0
2011-09-09 14:10:00,64.38,64.38,64.16,64.22,40600.0,50.748,50.748,50.5746,50.6219,40600.0
2011-09-09 14:20:00,64.19,64.32,64.09,64.12,17300.0,50.5983,50.7007,50.5194,50.5431,17300.0
2011-09-09 14:30:00,64.12,64.12,63.97,64.07,41100.0,50.5431,50.5431,50.4248,50.5037,41100.0
2011-09-09 14:40:00,64.07,64.3,64.07,64.09,23600.0,50.5037,50.685,50.5037,50.5194,23600.0
2011-09-09 14:50:00,64.09,64.1,64.01,64.04,34100.0,50.5194,50.5273,50.4564,50.48,34100.0
2011-09-09 15:00:00,64.03,64.14,63.93,64.14,26000.0,50.4721,50.5588,50.3933,50.5588,26000.0
2011-09-09 15:10:00,64.16,64.19,64.02,64.19,45500.0,50.5746,50.5983,50.4643,50.5983,45500.0
2011-09-09 15:20:00,64.16,64.18,63.97,63.98,26700.0,50.5746,50.5904,50.4248,50.4327,26700.0
2011-09-09 15:30:00,63.98,64.34,63.98,64.34,31000.0,50.4327,50.7165,50.4327,50.7165,31000.0
2011-09-09 15:40:00,64.33,64.5,64.24,64.41,69300.0,50.7086,50.8426,50.6377,50.7717,69300.0
2011-09-09 15:50:00,64.41,64.45,64.28,64.29,107800.0,50.7717,50.8032,50.6692,50.6771,107800.0
2011-09-12 09:30:00,63.46,63.83,63.43,63.77,55500.0,50.0228,50.3145,49.9992,50.2672,55500.0
2011-09-12 09:40:00,63.81,63.95,63.66,63.87,55100.0,50.2987,50.4091,50.1805,50.346,55100.0
2011-09-12 09:50:00,63.85,64.36,63.8,64.25,66200.0,50.3303,50.7323,50.2908,50.6456,66200.0
2011-09-12 10:00:00,64.29,64.48,64.15,64.35,46600.0,50.6771,50.8269,50.5667,50.7244,46600.0
2011-09-12 10:10:00,64.39,64.43,64.01,64.03,28500.0,50.7559,50.7874,50.4564,50.4721,28500.0
2011-09-12 10:20:00,64.04,64.15,63.85,63.86,28500.0,50.48,50.5667,50.3303,50.3381,28500.0
2011-09-12 10:30:00,63.89,63.99,63.78,63.96,21400.0,50.3618,50.4406,50.2751,50.417,21400.0
2011-09-12 10:40:00,63.95,63.95,63.64,63.69,36200.0,50.4091,50.4091,50.1647,50.2041,36200.0
2011-09-12 10:50:00,63.67,63.79,63.54,63.54,20600.0,50.1884,50.283,50.0859,50.0859,20600.0
2011-09-12 11:00:00,63.54,63.74,63.53,63.72,22800.0,50.0859,50.2435,50.078,50.2278,22800.0
2011-09-12 11:10:00,63.73,63.83,63.62,63.8,23800.0,50.2357,50.3145,50.149,50.2908,23800.0
2011-09-12 11:20:00,63.83,63.98,63.78,63.93,22000.0,50.3145,50.4327,50.2751,50.3933,22000.0
2011-09-12 11:30:00,63.93,64.04,63.9,64.0,18900.0,50.3933,50.48,50.3697,50.4485,18900.0
2011-09-12 11:40:00,64.04,64.1,63.99,63.99,15400.0,50.48,50.5273,50.4406,50.4406,15400.0
2011-09-12 11:50:00,64.01,64.01,63.83,63.83,4100.0,50.4564,50.4564,50.3145,50.3145,4100.0
2011-09-12 12:00:00,63.83,63.93,63.75,63.79,12000.0,50.3145,50.3933,50.2514,50.283,12000.0
2011-09-12 12:10:00,63.79,63.83,63.69,63.69,12500.0,50.283,50.3145,50.2041,50.2041,12500.0
2011-09-12 12:20:00,63.67,63.87,63.67,63.86,17000.0,50.1884,50.346,50.1884,50.3381,17000.0
2011-09-12 12:30:00,63.87,63.87,63.64,63.64,10300.0,50.346,50.346,50.1647,50.1647,10300.0
2011-09-12 12:40:00,63.62,63.65,63.58,63.59,6300.0,50.149,50.1726,50.1174,50.1253,6300.0
2011-09-12 12:50:00,63.56,63.75,63.56,63.75,16700.0,50.1017,50.2514,50.1017,50.2514,16700.0
2011-09-12 13:00:00,63.73,63.87,63.66,63.69,16500.0,50.2357,50.346,50.1805,50.2041,16500.0
2011-09-12 13:10:00,63.73,63.8,63.66,63.66,25200.0,50.2357,50.2908,50.1805,50.1805,25200.0
2011-09-12 13:20:00,63.63,63.64,63.57,63.59,13700.0,50.1568,50.1647,50.1095,50.1253,13700.0
2011-09-12 13:30:00,63.6,63.6,63.34,63.39,19400.0,50.1332,50.1332,49.9282,49.9677,19400.0
2011-09-12 13:40:00,63.42,63.53,63.38,63.5,10500.0,49.9913,50.078,49.9598,50.0544,10500.0
2011-09-12 13:50:00,63.49,63.64,63.49,63.59,21200.0,50.0465,50.1647,50.0465,50.1253,21200.0
2011-09-12 14:00:00,63.58,63.58,63.29,63.36,24200.0,50.1174,50.1174,49.8888,49.944,24200.0
2011-09-12 14:10:00,63.34,63.41,63.24,63.28,16700.0,49.9282,49.9834,49.8494,49.8809,16700.0
2011-09-12 14:20:00,63.29,63.47,63.28,63.43,30200.0,49.8888,50.0307,49.8809,49.9992,30200.0
2011-09-12 14:30:00,63.46,63.88,63.4,63.74,91000.0,50.0228,50.3539,49.9755,50.2435,91000.0
2011-09-12 14:40:00,63.72,64.04,63.72,63.8,54700.0,50.2278,50.48,50.2278,50.2908,54700.0
2011-09-12 14:50:00,63.79,63.79,63.54,63.6,38600.0,50.283,50.283,50.0859,50.1332,38600.0
2011-09-12 15:00:00,63.61,63.68,63.5,63.53,47800.0,50.1411,50.1963,50.0544,50.078,47800.0
2011-09-12 15:10:00,63.54,63.68,63.46,63.61,32100.0,50.0859,50.1963,50.0228,50.1411,32100.0
2011-09-12 15:20:00,63.59,63.89,63.49,63.86,71900.0,50.1253,50.3618,50.0465,50.3381,71900.0
2011-09-12 15:30:00,63.86,64.08,63.86,64.03,90600.0,50.3381,50.5116,50.3381,50.4721,90600.0
2011-09-12 15:40:00,64.02,64.37,63.98,64.29,48800.0,50.4643,50.7401,50.4327,50.6771,48800.0
2011-09-12 15:50:00,64.3,64.72,64.3,64.69,102600.0,50.685,51.016,50.685,50.9924,102600.0
2011-09-13 09:30:00,64.88,64.91,64.54,64.54,61000.0,51.1422,51.1658,50.8742,50.8742,61000.0
2011-09-13 09:40:00,64.54,64.88,64.46,64.83,36700.0,50.8742,51.1422,50.8111,51.1027,36700.0
2011-09-13 09:50:00,64.85,65.19,64.85,65.14,64500.0,51.1185,51.3865,51.1185,51.3471,64500.0
2011-09-13 10:00:00,65.15,65.43,65.09,65.37,55600.0,51.355,51.5757,51.3077,51.5284,55600.0
2011-09-13 10:10:00,65.35,65.39,65.16,65.18,74400.0,51.5126,51.5442,51.3629,51.3786,74400.0
2011-09-13 10:20:00,65.17,65.32,65.12,65.18,27500.0,51.3708,51.489,51.3313,51.3786,27500.0
2011-09-13 10:30:00,65.18,65.27,64.91,65.04,32000.0,51.3786,51.4496,51.1658,51.2683,32000.0
2011-09-13 10:40:00,65.0,65.14,64.96,65.09,22500.0,51.2368,51.3471,51.2052,51.3077,22500.0
2011-09-13 10:50:00,65.11,65.18,64.85,64.96,34300.0,51.3235,51.3786,51.1185,51.2052,34300.0
2011-09-13 11:00:00,64.92,65.02,64.81,64.83,19000.0,51.1737,51.2525,51.087,51.1027,19000.0
2011-09-13 11:10:00,64.87,64.96,64.76,64.79,377900.0,51.1343,51.2052,51.0476,51.0712,377900.0
2011-09-13 11:20:00,64.79,64.79,64.65,64.79,20100.0,51.0712,51.0712,50.9609,51.0712,20100.0
2011-09-13 11:30:00,64.81,64.96,64.76,64.95,16200.0,51.087,51.2052,51.0476,51.1973,16200.0
2011-09-13 11:40:00,64.94,65.06,64.88,64.91,34500.0,51.1895,51.284,51.1422,51.1658,34500.0
2011-09-13 11:50:00,64.86,65.0,64.85,64.89,26700.0,51.1264,51.2368,51.1185,51.15,26700.0
2011-09-13 12:00:00,64.85,64.9,64.67,64.9,42300.0,51.1185,51.1579,50.9766,51.1579,42300.0
2011-09-13 12:10:00,64.92,65.04,64.84,64.99,40900.0,51.1737,51.2683,51.1106,51.2289,40900.0
2011-09-13 12:20:00,64.99,65.03,64.86,64.98,30400.0,51.2289,51.2604,51.1264,51.221,30400.0
2011-09-13 12:30:00,64.97,65.04,64.89,65.02,24200.0,51.2131,51.2683,51.15,51.2525,24200.0
2011-09-13 12:40:00,65.03,65.1,64.95,65.02,17200.0,51.2604,51.3156,51.1973,51.2525,17200.0
2011-09-13 12:50:00,65.01,65.14,64.96,65.08,17900.0,51.2446,51.3471,51.2052,51.2998,17900.0
2011-09-13 13:00:00,65.1,65.24,65.1,65.15,46500.0,51.3156,51.4259,51.3156,51.355,46500.0
2011-09-13 13:10:00,65.14,65.26,65.11,65.19,26100.0,51.3471,51.4417,51.3235,51.3865,26100.0
2011-09-13 13:20:00,65.18,65.22,65.14,65.18,14600.0,51.3786,51.4102,51.3471,51.3786,14600.0
2011-09-13 13:30:00,65.18,65.18,65.08,65.17,17300.0,51.3786,51.3786,51.2998,51.3708,17300.0
2011-09-13 13:40:00,65.18,65.35,65.18,65.32,17500.0,51.3786,51.5126,51.3786,51.489,17500.0
2011-09-13 13:50:00,65.32,65.41,65.26,65.3,24300.0,51.489,51.5599,51.4417,51.4732,24300.0
2011-09-13 14:00:00,65.3,65.33,65.24,65.28,24600.0,51.4732,51.4969,51.4259,51.4575,24600.0
2011-09-13 14:10:00,65.27,65.33,65.2,65.29,45900.0,51.4496,51.4969,51.3944,51.4653,45900.0
2011-09-13 14:20:00,65.3,65.54,65.3,65.54,27800.0,51.4732,51.6624,51.4732,51.6624,27800.0
2011-09-13 14:30:00,65.56,65.56,65.45,65.45,14100.0,51.6782,51.6782,51.5915,51.5915,14100.0
2011-09-13 14:40:00,65.5,65.5,65.25,65.25,23900.0,51.6309,51.6309,51.4338,51.4338,23900.0
2011-09-13 14:50:00,65.27,65.37,65.17,65.26,88900.0,51.4496,51.5284,51.3708,51.4417,88900.0
2011-09-13 15:00:00,65.26,65.36,65.16,65.24,30400.0,51.4417,51.5205,51.3629,51.4259,30400.0
2011-09-13 15:10:00,65.26,65.31,64.97,64.99,67600.0,51.4417,51.4811,51.2131,51.2289,67600.0
2011-09-13 15:20:00,64.97,65.24,64.93,65.24,72500.0,51.2131,51.4259,51.1816,51.4259,72500.0
2011-09-13 15:30:00,65.24,65.42,65.23,65.35,64600.0,51.4259,51.5678,51.4181,51.5126,64600.0
2011-09-13 15:40:00,65.34,65.51,65.25,65.44,39400.0,51.5048,51.6388,51.4338,51.5836,39400.0
2011-09-13 15:50:00,65.48,65.48,65.27,65.33,62600.0,51.6151,51.6151,51.4496,51.4969,62600.0
2011-09-14 09:30:00,65.66,65.81,65.45,65.45,76600.0,51.757,51.8752,51.5915,51.5915,76600.0
2011-09-14 09:40:00,65.45,65.69,65.38,65.58,36000.0,51.5915,51.7806,51.5363,51.6939,36000.0
2011-09-14 09:50:00,65.59,65.67,65.43,65.45,36300.0,51.7018,51.7649,51.5757,51.5915,36300.0
2011-09-14 10:00:00,65.46,65.49,65.22,65.34,34300.0,51.5993,51.623,51.4102,51.5048,34300.0
2011-09-14 10:10:00,65.33,65.48,64.95,64.98,46500.0,51.4969,51.6151,51.1973,51.221,46500.0
2011-09-14 10:20:00,64.95,65.22,64.77,65.12,84600.0,51.1973,51.4102,51.0555,51.3313,84600.0
2011-09-14 10:30:00,65.12,65.26,65.0,65.26,29600.0,51.3313,51.4417,51.2368,51.4417,29600.0
2011-09-14 10:40:00,65.28,65.28,64.97,65.03,26500.0,51.4575,51.4575,51.2131,51.2604,26500.0
2011-09-14 10:50:00,65.04,65.28,65.04,65.25,20300.0,51.2683,51.4575,51.2683,51.4338,20300.0
2011-09-14 11:00:00,65.17,65.42,65.15,65.39,72600.0,51.3708,51.5678,51.355,51.5442,72600.0
2011-09-14 11:10:00,65.38,65.5,65.36,65.38,20200.0,51.5363,51.6309,51.5205,51.5363,20200.0
2011-09-14 11:20:00,65.37,65.61,65.36,65.61,17300.0,51.5284,51.7176,51.5205,51.7176,17300.0
2011-09-14 11:30:00,65.61,65.67,65.52,65.63,18600.0,51.7176,51.7649,51.6466,51.7334,18600.0
2011-09-14 11:40:00,65.6,65.6,65.46,65.55,7700.0,51.7097,51.7097,51.5993,51.6703,7700.0
2011-09-14 11:50:00,65.57,65.71,65.55,65.71,12300.0,51.6861,51.7964,51.6703,51.7964,12300.0
2011-09-14 12:00:00,65.74,65.75,65.64,65.68,16500.0,51.8201,51.8279,51.7412,51.7728,16500.0
2011-09-14 12:10:00,65.69,65.71,65.59,65.61,14400.0,51.7806,51.7964,51.7018,51.7176,14400.0
2011-09-14 12:20:00,65.55,65.69,65.55,65.67,14700.0,51.6703,51.7806,51.6703,51.7649,14700.0
2011-09-14 12:30:00,65.69,65.86,65.69,65.86,12600.0,51.7806,51.9147,51.7806,51.9147,12600.0
2011-09-14 12:40:00,65.86,65.92,65.82,65.83,9600.0,51.9147,51.9619,51.8831,51.891,9600.0
2011-09-14 12:50:00,65.79,65.82,65.72,65.78,23500.0,51.8595,51.8831,51.8043,51.8516,23500.0
2011-09-14 13:00:00,65.79,65.93,65.77,65.91,17000.0,51.8595,51.9698,51.8437,51.9541,17000.0
2011-09-14 13:10:00,65.9,65.92,65.86,65.92,12000.0,51.9462,51.9619,51.9147,51.9619,12000.0
2011-09-14 13:20:00,65.92,65.92,65.83,65.88,12400.0,51.9619,51.9619,51.891,51.9304,12400.0
2011-09-14 13:30:00,65.88,66.13,65.88,66.13,17300.0,51.9304,52.1275,51.9304,52.1275,17300.0
2011-09-14 13:40:00,66.14,66.2,66.11,66.16,17800.0,52.1354,52.1827,52.1117,52.1511,17800.0
2011-09-14 13:50:00,66.2,66.24,65.97,66.01,32300.0,52.1827,52.2142,52.0014,52.0329,32300.0
2011-09-14 14:00:00,66.03,66.3,66.03,66.27,60600.0,52.0487,52.2615,52.0487,52.2378,60600.0
2011-09-14 14:10:00,66.28,66.44,66.18,66.43,43900.0,52.2457,52.3718,52.1669,52.364,43900.0
2011-09-14 14:20:00,66.41,66.44,66.3,66.34,10900.0,52.3482,52.3718,52.2615,52.293,10900.0
2011-09-14 14:30:00,66.34,66.34,66.26,66.3,11600.0,52.293,52.293,52.23,52.2615,11600.0
2011-09-14 14:40:00,66.32,66.4,66.31,66.33,9500.0,52.2773,52.3403,52.2694,52.2851,9500.0
2011-09-14 14:50:00,66.33,66.5,66.33,66.49,14700.0,52.2851,52.4191,52.2851,52.4113,14700.0
2011-09-14 15:00:00,66.54,66.7,66.54,66.67,13800.0,52.4507,52.5768,52.4507,52.5531,13800.0
2011-09-14 15:10:00,66.69,66.81,66.69,66.81,14400.0,52.5689,52.6635,52.5689,52.6635,14400.0
2011-09-14 15:20:00,66.81,66.98,66.73,66.91,21100.0,52.6635,52.7975,52.6004,52.7423,21100.0
2011-09-14 15:30:00,66.92,67.04,66.88,66.88,46500.0,52.7502,52.8448,52.7187,52.7187,46500.0
2011-09-14 15:40:00,66.88,66.89,66.34,66.43,86400.0,52.7187,52.7266,52.293,52.364,86400.0
2011-09-14 15:50:00,66.43,66.54,66.25,66.26,86000.0,52.364,52.4507,52.2221,52.23,86000.0
2011-09-15 09:30:00,66.94,67.02,66.7,66.83,82400.0,52.766,52.829,52.5768,52.6793,82400.0
2011-09-15 09:40:00,66.81,66.88,66.63,66.75,55500.0,52.6635,52.7187,52.5216,52.6162,55500.0
2011-09-15 09:50:00,66.78,66.9,66.76,66.77,42500.0,52.6398,52.7344,52.6241,52.632,42500.0
2011-09-15 10:00:00,66.76,67.14,66.76,67.03,99400.0,52.6241,52.9236,52.6241,52.8369,99400.0
2011-09-15 10:10:00,66.99,67.03,66.77,66.91,42000.0,52.8054,52.8369,52.632,52.7423,42000.0
2011-09-15 10:20:00,66.92,66.92,66.62,66.7,29700.0,52.7502,52.7502,52.5137,52.5768,29700.0
2011-09-15 10:30:00,66.68,66.69,66.44,66.49,45200.0,52.561,52.5689,52.3718,52.4113,45200.0
2011-09-15 10:40:00,66.5,66.68,66.5,66.65,23700.0,52.4191,52.561,52.4191,52.5374,23700.0
2011-09-15 10:50:00,66.64,66.65,66.4,66.47,35500.0,52.5295,52.5374,52.3403,52.3955,35500.0
2011-09-15 11:00:00,66.46,66.62,66.36,66.62,25700.0,52.3876,52.5137,52.3088,52.5137,25700.0
2011-09-15 11:10:00,66.62,66.74,66.53,66.68,22000.0,52.5137,52.6083,52.4428,52.561,22000.0
2011-09-15 11:20:00,66.68,66.77,66.62,66.72,16300.0,52.561,52.632,52.5137,52.5926,16300.0
2011-09-15 11:30:00,66.73,66.87,66.72,66.87,23000.0,52.6004,52.7108,52.5926,52.7108,23000.0
2011-09-15 11:40:00,66.86,66.94,66.82,66.89,29100.0,52.7029,52.766,52.6714,52.7266,29100.0
2011-09-15 11:50:00,66.91,66.93,66.79,66.87,33700.0,52.7423,52.7581,52.6477,52.7108,33700.0
2011-09-15 12:00:00,66.86,66.94,66.79,66.93,13600.0,52.7029,52.766,52.6477,52.7581,13600.0
2011-09-15 12:10:00,66.93,67.0,66.9,66.97,33600.0,52.7581,52.8133,52.7344,52.7896,33600.0
2011-09-15 12:20:00,66.95,66.95,66.87,66.88,15700.0,52.7739,52.7739,52.7108,52.7187,15700.0
2011-09-15 12:30:00,66.9,67.05,66.88,67.01,13000.0,52.7344,52.8527,52.7187,52.8211,13000.0
2011-09-15 12:40:00,67.02,67.06,67.0,67.04,7500.0,52.829,52.8606,52.8133,52.8448,7500.0
2011-09-15 12:50:00,67.03,67.03,66.96,67.01,6600.0,52.8369,52.8369,52.7817,52.8211,6600.0
2011-09-15 13:00:00,67.03,67.12,67.01,67.09,14900.0,52.8369,52.9079,52.8211,52.8842,14900.0
2011-09-15 13:10:00,67.11,67.14,67.07,67.07,13200.0,52.9,52.9236,52.8684,52.8684,13200.0
2011-09-15 13:20:00,67.08,67.12,67.01,67.02,16100.0,52.8763,52.9079,52.8211,52.829,16100.0
2011-09-15 13:30:00,67.01,67.03,66.94,66.96,30700.0,52.8211,52.8369,52.766,52.7817,30700.0
2011-09-15 13:40:00,66.95,67.07,66.95,67.01,28800.0,52.7739,52.8684,52.7739,52.8211,28800.0
2011-09-15 13:50:00,67.0,67.09,66.95,67.09,13600.0,52.8133,52.8842,52.7739,52.8842,13600.0
2011-09-15 14:00:00,67.13,67.21,67.13,67.2,13400.0,52.9157,52.9788,52.9157,52.9709,13400.0
2011-09-15 14:10:00,67.21,67.31,67.19,67.21,32800.0,52.9788,53.0576,52.963,52.9788,32800.0
2011-09-15 14:20:00,67.21,67.21,67.08,67.15,23000.0,52.9788,52.9788,52.8763,52.9315,23000.0
2011-09-15 14:30:00,67.17,67.23,67.14,67.18,17400.0,52.9473,52.9946,52.9236,52.9552,17400.0
2011-09-15 14:40:00,67.19,67.26,67.17,67.25,13800.0,52.963,53.0182,52.9473,53.0103,13800.0
2011-09-15 14:50:00,67.25,67.35,67.23,67.29,13300.0,53.0103,53.0892,52.9946,53.0419,13300.0
2011-09-15 15:00:00,67.3,67.4,67.3,67.35,21900.0,53.0497,53.1286,53.0497,53.0892,21900.0
2011-09-15 15:10:00,67.33,67.34,67.17,67.17,30600.0,53.0734,53.0813,52.9473,52.9473,30600.0
2011-09-15 15:20:00,67.19,67.24,67.07,67.12,22500.0,52.963,53.0024,52.8684,52.9079,22500.0
2011-09-15 15:30:00,67.12,67.31,67.1,67.28,27900.0,52.9079,53.0576,52.8921,53.034,27900.0
2011-09-15 15:40:00,67.29,67.39,67.24,67.36,60200.0,53.0419,53.1207,53.0024,53.097,60200.0
2011-09-15 15:50:00,67.37,67.43,67.27,67.41,639300.0,53.1049,53.1522,53.0261,53.1365,639300.0
2011-09-16 09:30:00,67.65,67.78,67.6,67.72,93100.0,53.3256,53.4281,53.2862,53.3808,93100.0
2011-09-16 09:40:00,67.67,67.91,67.67,67.88,35700.0,53.3414,53.5306,53.3414,53.5069,35700.0
2011-09-16 09:50:00,67.89,67.99,67.74,67.74,42200.0,53.5148,53.5936,53.3966,53.3966,42200.0
2011-09-16 10:00:00,67.72,67.81,67.63,67.75,28800.0,53.3808,53.4518,53.3099,53.4045,28800.0
2011-09-16 10:10:00,67.76,67.98,67.74,67.84,19700.0,53.4123,53.5858,53.3966,53.4754,19700.0
2011-09-16 10:20:00,67.85,67.85,67.53,67.54,57900.0,53.4833,53.4833,53.231,53.2389,57900.0
2011-09-16 10:30:00,67.54,67.61,67.39,67.43,25100.0,53.2389,53.2941,53.1207,53.1522,25100.0
2011-09-16 10:40:00,67.42,67.55,67.25,67.25,20800.0,53.1443,53.2468,53.0103,53.0103,20800.0
2011-09-16 10:50:00,67.27,67.32,67.1,67.23,21900.0,53.0261,53.0655,52.8921,52.9946,21900.0
2011-09-16 11:00:00,67.27,67.4,67.25,67.35,25000.0,53.0261,53.1286,53.0103,53.0892,25000.0
2011-09-16 11:10:00,67.36,67.44,67.28,67.32,29100.0,53.097,53.1601,53.034,53.0655,29100.0
2011-09-16 11:20:00,67.32,67.32,67.18,67.28,20300.0,53.0655,53.0655,52.9552,53.034,20300.0
2011-09-16 11:30:00,67.28,67.41,67.13,67.34,20900.0,53.034,53.1365,52.9157,53.0813,20900.0
2011-09-16 11:40:00,67.37,67.51,67.36,67.44,9500.0,53.1049,53.2153,53.097,53.1601,9500.0
2011-09-16 11:50:00,67.5,67.6,67.47,67.54,10300.0,53.2074,53.2862,53.1837,53.2389,10300.0
2011-09-16 12:00:00,67.55,67.62,67.5,67.59,21200.0,53.2468,53.302,53.2074,53.2783,21200.0
2011-09-16 12:10:00,67.58,67.61,67.52,67.54,5200.0,53.2705,53.2941,53.2232,53.2389,5200.0
2011-09-16 12:20:00,67.54,67.6,67.48,67.56,12100.0,53.2389,53.2862,53.1916,53.2547,12100.0
2011-09-16 12:30:00,67.56,67.7,67.54,67.68,10800.0,53.2547,53.365,53.2389,53.3493,10800.0
2011-09-16 12:40:00,67.71,67.79,67.67,67.74,15200.0,53.3729,53.436,53.3414,53.3966,15200.0
2011-09-16 12:50:00,67.73,67.75,67.67,67.67,8400.0,53.3887,53.4045,53.3414,53.3414,8400.0
2011-09-16 13:00:00,67.67,67.68,67.56,67.56,16500.0,53.3414,53.3493,53.2547,53.2547,16500.0
2011-09-16 13:10:00,67.56,67.64,67.55,67.55,7700.0,53.2547,53.3178,53.2468,53.2468,7700.0
2011-09-16 13:20:00,67.57,67.59,67.53,67.57,9400.0,53.2626,53.2783,53.231,53.2626,9400.0
2011-09-16 13:30:00,67.57,67.57,67.35,67.43,15300.0,53.2626,53.2626,53.0892,53.1522,15300.0
2011-09-16 13:40:00,67.42,67.47,67.4,67.41,24700.0,53.1443,53.1837,53.1286,53.1365,24700.0
2011-09-16 13:50:00,67.4,67.5,67.4,67.49,9200.0,53.1286,53.2074,53.1286,53.1995,9200.0
2011-09-16 14:00:00,67.46,67.58,67.46,67.55,11900.0,53.1759,53.2705,53.1759,53.2468,11900.0
2011-09-16 14:10:00,67.53,67.58,67.45,67.51,7300.0,53.231,53.2705,53.168,53.2153,7300.0
2011-09-16 14:20:00,67.52,67.52,67.45,67.45,6800.0,53.2232,53.2232,53.168,53.168,6800.0
2011-09-16 14:30:00,67.46,67.6,67.45,67.6,9100.0,53.1759,53.2862,53.168,53.2862,9100.0
2011-09-16 14:40:00,67.62,67.62,67.53,67.57,6900.0,53.302,53.302,53.231,53.2626,6900.0
2011-09-16 14:50:00,67.58,67.66,67.56,67.66,8000.0,53.2705,53.3335,53.2547,53.3335,8000.0
2011-09-16 15:00:00,67.67,67.68,67.51,67.53,19500.0,53.3414,53.3493,53.2153,53.231,19500.0
2011-09-16 15:10:00,67.51,67.56,67.5,67.52,12100.0,53.2153,53.2547,53.2074,53.2232,12100.0
2011-09-16 15:20:00,67.53,67.55,67.42,67.43,25200.0,53.231,53.2468,53.1443,53.1522,25200.0
2011-09-16 15:30:00,67.43,67.55,67.43,67.47,34200.0,53.1522,53.2468,53.1522,53.1837,34200.0
2011-09-16 15:40:00,67.5,67.7,67.47,67.66,28300.0,53.2074,53.365,53.1837,53.3335,28300.0
2011-09-16 15:50:00,67.66,67.76,67.63,67.73,127600.0,53.3335,53.4123,53.3099,53.3887,127600.0
2011-09-19 09:30:00,66.6,66.7,66.47,66.49,57900.0,52.498,52.5768,52.3955,52.4113,57900.0
2011-09-19 09:40:00,66.47,66.5,66.28,66.31,17400.0,52.3955,52.4191,52.2457,52.2694,17400.0
2011-09-19 09:50:00,66.29,66.33,66.21,66.21,38700.0,52.2536,52.2851,52.1905,52.1905,38700.0
2011-09-19 10:00:00,66.21,66.43,66.19,66.39,19100.0,52.1905,52.364,52.1748,52.3324,19100.0
2011-09-19 10:10:00,66.39,66.4,66.15,66.24,22600.0,52.3324,52.3403,52.1432,52.2142,22600.0
2011-09-19 10:20:00,66.2,66.34,66.17,66.33,11500.0,52.1827,52.293,52.159,52.2851,11500.0
2011-09-19 10:30:00,66.35,66.44,66.31,66.35,4700.0,52.3009,52.3718,52.2694,52.3009,4700.0
2011-09-19 10:40:00,66.36,66.39,66.26,66.39,9400.0,52.3088,52.3324,52.23,52.3324,9400.0
2011-09-19 10:50:00,66.36,66.44,66.32,66.32,13500.0,52.3088,52.3718,52.2773,52.2773,13500.0
2011-09-19 11:00:00,66.33,66.51,66.32,66.48,18900.0,52.2851,52.427,52.2773,52.4034,18900.0
2011-09-19 11:10:00,66.48,66.52,66.36,66.48,20100.0,52.4034,52.4349,52.3088,52.4034,20100.0
2011-09-19 11:20:00,66.54,66.61,66.51,66.51,25700.0,52.4507,52.5058,52.427,52.427,25700.0
2011-09-19 11:30:00,66.49,66.6,66.45,66.6,14100.0,52.4113,52.498,52.3797,52.498,14100.0
2011-09-19 11:40:00,66.65,66.85,66.62,66.84,24900.0,52.5374,52.695,52.5137,52.6871,24900.0
2011-09-19 11:50:00,66.84,66.84,66.68,66.69,12600.0,52.6871,52.6871,52.561,52.5689,12600.0
2011-09-19 12:00:00,66.71,66.82,66.7,66.73,9000.0,52.5847,52.6714,52.5768,52.6004,9000.0
2011-09-19 12:10:00,66.73,66.75,66.61,66.63,11100.0,52.6004,52.6162,52.5058,52.5216,11100.0
2011-09-19 12:20:00,66.63,66.64,66.55,66.56,12200.0,52.5216,52.5295,52.4586,52.4664,12200.0
2011-09-19 12:30:00,66.56,66.57,66.52,66.52,3900.0,52.4664,52.4743,52.4349,52.4349,3900.0
2011-09-19 12:40:00,66.53,66.57,66.44,66.45,11400.0,52.4428,52.4743,52.3718,52.3797,11400.0
2011-09-19 12:50:00,66.44,66.5,66.4,66.48,14300.0,52.3718,52.4191,52.3403,52.4034,14300.0
2011-09-19 13:00:00,66.42,66.5,66.37,66.48,7700.0,52.3561,52.4191,52.3167,52.4034,7700.0
2011-09-19 13:10:00,66.49,66.49,66.35,66.41,14900.0,52.4113,52.4113,52.3009,52.3482,14900.0
2011-09-19 13:20:00,66.4,66.51,66.38,66.49,16100.0,52.3403,52.427,52.3245,52.4113,16100.0
2011-09-19 13:30:00,66.52,66.53,66.46,66.49,13500.0,52.4349,52.4428,52.3876,52.4113,13500.0
2011-09-19 13:40:00,66.51,66.59,66.51,66.57,6600.0,52.427,52.4901,52.427,52.4743,6600.0
2011-09-19 13:50:00,66.57,66.59,66.54,66.57,4800.0,52.4743,52.4901,52.4507,52.4743,4800.0
2011-09-19 14:00:00,66.51,66.66,66.48,66.63,6600.0,52.427,52.5453,52.4034,52.5216,6600.0
2011-09-19 14:10:00,66.61,66.76,66.61,66.72,21800.0,52.5058,52.6241,52.5058,52.5926,21800.0
2011-09-19 14:20:00,66.71,66.77,66.61,66.65,15000.0,52.5847,52.632,52.5058,52.5374,15000.0
2011-09-19 14:30:00,66.65,66.76,66.65,66.76,8900.0,52.5374,52.6241,52.5374,52.6241,8900.0
2011-09-19 14:40:00,66.8,66.85,66.75,66.81,12800.0,52.6556,52.695,52.6162,52.6635,12800.0
2011-09-19 14:50:00,66.83,66.9,66.63,66.63,22700.0,52.6793,52.7344,52.5216,52.5216,22700.0
2011-09-19 15:00:00,66.67,66.68,66.56,66.59,17100.0,52.5531,52.561,52.4664,52.4901,17100.0
2011-09-19 15:10:00,66.58,67.08,66.58,66.95,120100.0,52.4822,52.8763,52.4822,52.7739,120100.0
2011-09-19 15:20:00,66.96,67.22,66.96,67.19,57100.0,52.7817,52.9867,52.7817,52.963,57100.0
2011-09-19 15:30:00,67.22,67.39,67.21,67.34,34700.0,52.9867,53.1207,52.9788,53.0813,34700.0
2011-09-19 15:40:00,67.33,67.36,67.12,67.15,34200.0,53.0734,53.097,52.9079,52.9315,34200.0
2011-09-19 15:50:00,67.18,67.25,67.02,67.04,156500.0,52.9552,53.0103,52.829,52.8448,156500.0
2011-09-20 09:30:00,67.31,67.41,67.16,67.17,30200.0,53.0576,53.1365,52.9394,52.9473,30200.0
2011-09-20 09:40:00,67.13,67.13,66.93,67.04,28000.0,52.9157,52.9157,52.7581,52.8448,28000.0
2011-09-20 09:50:00,67.03,67.06,66.87,67.05,35800.0,52.8369,52.8606,52.7108,52.8527,35800.0
2011-09-20 10:00:00,67.04,67.24,67.04,67.08,571900.0,52.8448,53.0024,52.8448,52.8763,571900.0
2011-09-20 10:10:00,67.08,67.28,66.98,67.27,48500.0,52.8763,53.034,52.7975,53.0261,48500.0
2011-09-20 10:20:00,67.29,67.45,67.25,67.41,17500.0,53.0419,53.168,53.0103,53.1365,17500.0
2011-09-20 10:30:00,67.41,67.63,67.38,67.59,10100.0,53.1365,53.3099,53.1128,53.2783,10100.0
2011-09-20 10:40:00,67.59,67.75,67.59,67.73,12500.0,53.2783,53.4045,53.2783,53.3887,12500.0
2011-09-20 10:50:00,67.75,67.77,67.63,67.76,14800.0,53.4045,53.4202,53.3099,53.4123,14800.0
2011-09-20 11:00:00,67.76,67.94,67.76,67.93,35400.0,53.4123,53.5542,53.4123,53.5463,35400.0
2011-09-20 11:10:00,67.94,67.97,67.85,67.85,43400.0,53.5542,53.5779,53.4833,53.4833,43400.0
2011-09-20 11:20:00,67.85,67.87,67.78,67.87,23400.0,53.4833,53.4991,53.4281,53.4991,23400.0
2011-09-20 11:30:00,67.88,67.88,67.75,67.78,19200.0,53.5069,53.5069,53.4045,53.4281,19200.0
2011-09-20 11:40:00,67.8,67.82,67.73,67.81,13900.0,53.4439,53.4596,53.3887,53.4518,13900.0
2011-09-20 11:50:00,67.83,67.9,67.82,67.89,7100.0,53.4675,53.5227,53.4596,53.5148,7100.0
2011-09-20 12:00:00,67.86,67.86,67.67,67.7,28400.0,53.4912,53.4912,53.3414,53.365,28400.0
2011-09-20 12:10:00,67.69,67.73,67.65,67.7,7400.0,53.3572,53.3887,53.3256,53.365,7400.0
2011-09-20 12:20:00,67.7,67.78,67.7,67.77,7700.0,53.365,53.4281,53.365,53.4202,7700.0
2011-09-20 12:30:00,67.75,67.78,67.65,67.66,5600.0,53.4045,53.4281,53.3256,53.3335,5600.0
2011-09-20 12:40:00,67.64,67.66,67.58,67.66,27200.0,53.3178,53.3335,53.2705,53.3335,27200.0
2011-09-20 12:50:00,67.67,67.83,67.67,67.76,17900.0,53.3414,53.4675,53.3414,53.4123,17900.0
2011-09-20 13:00:00,67.79,67.84,67.77,67.8,5800.0,53.436,53.4754,53.4202,53.4439,5800.0
2011-09-20 13:10:00,67.81,67.88,67.8,67.82,7000.0,53.4518,53.5069,53.4439,53.4596,7000.0
2011-09-20 13:20:00,67.8,67.83,67.75,67.83,10000.0,53.4439,53.4675,53.4045,53.4675,10000.0
2011-09-20 13:30:00,67.83,67.85,67.76,67.76,5800.0,53.4675,53.4833,53.4123,53.4123,5800.0
2011-09-20 13:40:00,67.76,67.76,67.65,67.73,13000.0,53.4123,53.4123,53.3256,53.3887,13000.0
2011-09-20 13:50:00,67.72,67.75,67.68,67.71,15500.0,53.3808,53.4045,53.3493,53.3729,15500.0
2011-09-20 14:00:00,67.69,67.81,67.62,67.81,16700.0,53.3572,53.4518,53.302,53.4518,16700.0
2011-09-20 14:10:00,67.82,67.85,67.8,67.8,23300.0,53.4596,53.4833,53.4439,53.4439,23300.0
2011-09-20 14:20:00,67.8,67.8,67.72,67.77,10000.0,53.4439,53.4439,53.3808,53.4202,10000.0
2011-09-20 14:30:00,67.79,67.82,67.56,67.6,13200.0,53.436,53.4596,53.2547,53.2862,13200.0
2011-09-20 14:40:00,67.6,67.6,67.44,67.5,15700.0,53.2862,53.2862,53.1601,53.2074,15700.0
2011-09-20 14:50:00,67.51,67.57,67.45,67.51,16800.0,53.2153,53.2626,53.168,53.2153,16800.0
2011-09-20 15:00:00,67.48,67.57,67.21,67.22,47300.0,53.1916,53.2626,52.9788,52.9867,47300.0
2011-09-20 15:10:00,67.22,67.33,67.15,67.19,49700.0,52.9867,53.0734,52.9315,52.963,49700.0
2011-09-20 15:20:00,67.18,67.18,67.03,67.08,41000.0,52.9552,52.9552,52.8369,52.8763,41000.0
2011-09-20 15:30:00,67.08,67.23,67.05,67.19,21800.0,52.8763,52.9946,52.8527,52.963,21800.0
2011-09-20 15:40:00,67.22,67.22,66.88,66.95,104000.0,52.9867,52.9867,52.7187,52.7739,104000.0
2011-09-20 15:50:00,66.95,67.0,66.86,66.9,193700.0,52.7739,52.8133,52.7029,52.7344,193700.0
2011-09-21 09:30:00,66.9,67.09,66.8,67.03,22400.0,52.7344,52.8842,52.6556,52.8369,22400.0
2011-09-21 09:40:00,66.92,67.0,66.81,66.91,19300.0,52.7502,52.8133,52.6635,52.7423,19300.0
2011-09-21 09:50:00,66.85,67.03,66.76,67.0,20300.0,52.695,52.8369,52.6241,52.8133,20300.0
2011-09-21 10:00:00,67.02,67.11,66.86,66.87,24900.0,52.829,52.9,52.7029,52.7108,24900.0
2011-09-21 10:10:00,66.91,66.91,66.76,66.82,24900.0,52.7423,52.7423,52.6241,52.6714,24900.0
2011-09-21 10:20:00,66.85,66.88,66.72,66.75,36600.0,52.695,52.7187,52.5926,52.6162,36600.0
2011-09-21 10:30:00,66.75,66.81,66.55,66.6,55500.0,52.6162,52.6635,52.4586,52.498,55500.0
2011-09-21 10:40:00,66.6,66.69,66.51,66.52,43000.0,52.498,52.5689,52.427,52.4349,43000.0
2011-09-21 10:50:00,66.5,66.5,66.36,66.48,27600.0,52.4191,52.4191,52.3088,52.4034,27600.0
2011-09-21 11:00:00,66.47,66.57,66.43,66.47,22200.0,52.3955,52.4743,52.364,52.3955,22200.0
2011-09-21 11:10:00,66.47,66.59,66.42,66.47,21900.0,52.3955,52.4901,52.3561,52.3955,21900.0
2011-09-21 11:20:00,66.47,66.52,66.36,66.5,30400.0,52.3955,52.4349,52.3088,52.4191,30400.0
2011-09-21 11:30:00,66.52,66.69,66.5,66.65,16000.0,52.4349,52.5689,52.4191,52.5374,16000.0
2011-09-21 11:40:00,66.67,66.7,66.61,66.68,21200.0,52.5531,52.5768,52.5058,52.561,21200.0
2011-09-21 11:50:00,66.67,66.67,66.58,66.61,12300.0,52.5531,52.5531,52.4822,52.5058,12300.0
2011-09-21 12:00:00,66.61,66.67,66.55,66.55,7700.0,52.5058,52.5531,52.4586,52.4586,7700.0
2011-09-21 12:10:00,66.52,66.63,66.52,66.61,7400.0,52.4349,52.5216,52.4349,52.5058,7400.0
2011-09-21 12:20:00,66.61,66.61,66.32,66.37,98600.0,52.5058,52.5058,52.2773,52.3167,98600.0
2011-09-21 12:30:00,66.37,66.61,66.36,66.56,36700.0,52.3167,52.5058,52.3088,52.4664,36700.0
2011-09-21 12:40:00,66.55,66.61,66.36,66.36,32400.0,52.4586,52.5058,52.3088,52.3088,32400.0
2011-09-21 12:50:00,66.38,66.41,66.26,66.41,31400.0,52.3245,52.3482,52.23,52.3482,31400.0
2011-09-21 13:00:00,66.42,66.57,66.36,66.54,28400.0,52.3561,52.4743,52.3088,52.4507,28400.0
2011-09-21 13:10:00,66.52,66.56,66.42,66.45,19800.0,52.4349,52.4664,52.3561,52.3797,19800.0
2011-09-21 13:20:00,66.44,66.57,66.43,66.55,12900.0,52.3718,52.4743,52.364,52.4586,12900.0
2011-09-21 13:30:00,66.54,66.57,66.45,66.45,6800.0,52.4507,52.4743,52.3797,52.3797,6800.0
2011-09-21 13:40:00,66.48,66.54,66.47,66.47,30800.0,52.4034,52.4507,52.3955,52.3955,30800.0
2011-09-21 13:50:00,66.47,66.49,66.44,66.46,8900.0,52.3955,52.4113,52.3718,52.3876,8900.0
2011-09-21 14:00:00,66.45,66.57,66.42,66.51,15500.0,52.3797,52.4743,52.3561,52.427,15500.0
2011-09-21 14:10:00,66.52,66.67,66.51,66.67,15200.0,52.4349,52.5531,52.427,52.5531,15200.0
2011-09-21 14:20:00,66.56,66.88,66.11,66.46,148200.0,52.4664,52.7187,52.1117,52.3876,148200.0
2011-09-21 14:30:00,66.46,66.57,65.79,65.99,117500.0,52.3876,52.4743,51.8595,52.0171,117500.0
2011-09-21 14:40:00,65.97,66.21,65.86,66.21,107400.0,52.0014,52.1905,51.9147,52.1905,107400.0
2011-09-21 14:50:00,66.2,66.26,66.04,66.07,75900.0,52.1827,52.23,52.0565,52.0802,75900.0
2011-09-21 15:00:00,66.01,66.32,65.98,66.24,44300.0,52.0329,52.2773,52.0092,52.2142,44300.0
2011-09-21 15:10:00,66.24,66.4,66.15,66.22,42600.0,52.2142,52.3403,52.1432,52.1984,42600.0
2011-09-21 15:20:00,66.25,66.28,65.9,65.93,34000.0,52.2221,52.2457,51.9462,51.9698,34000.0
2011-09-21 15:30:00,65.95,66.01,65.42,65.46,62900.0,51.9856,52.0329,51.5678,51.5993,62900.0
2011-09-21 15:40:00,65.44,65.52,65.34,65.34,56500.0,51.5836,51.6466,51.5048,51.5048,56500.0
2011-09-21 15:50:00,65.33,65.33,64.85,64.85,543200.0,51.4969,51.4969,51.1185,51.1185,543200.0
2011-09-22 09:30:00,62.99,63.25,62.99,63.25,85300.0,49.6524,49.8573,49.6524,49.8573,85300.0
2011-09-22 09:40:00,63.28,63.35,62.84,62.84,74300.0,49.8809,49.9361,49.5341,49.5341,74300.0
2011-09-22 09:50:00,62.86,63.0,62.67,62.69,55100.0,49.5499,49.6602,49.4001,49.4159,55100.0
2011-09-22 10:00:00,62.7,63.18,62.69,63.17,47400.0,49.4238,49.8021,49.4159,49.7942,47400.0
2011-09-22 10:10:00,63.17,63.29,63.05,63.28,34900.0,49.7942,49.8888,49.6996,49.8809,34900.0
2011-09-22 10:20:00,63.3,63.54,63.18,63.2,79300.0,49.8967,50.0859,49.8021,49.8179,79300.0
2011-09-22 10:30:00,63.22,63.43,63.13,63.2,32000.0,49.8337,49.9992,49.7627,49.8179,32000.0
2011-09-22 10:40:00,63.21,63.47,63.16,63.38,32000.0,49.8258,50.0307,49.7864,49.9598,32000.0
2011-09-22 10:50:00,63.4,63.4,63.01,63.02,35300.0,49.9755,49.9755,49.6681,49.676,35300.0
2011-09-22 11:00:00,63.03,63.16,62.94,62.94,38300.0,49.6839,49.7864,49.6129,49.6129,38300.0
2011-09-22 11:10:00,62.98,63.06,62.85,63.0,25800.0,49.6445,49.7075,49.542,49.6602,25800.0
2011-09-22 11:20:00,62.98,63.05,62.84,62.89,50900.0,49.6445,49.6996,49.5341,49.5735,50900.0
2011-09-22 11:30:00,62.87,63.14,62.87,63.06,71000.0,49.5578,49.7706,49.5578,49.7075,71000.0
2011-09-22 11:40:00,63.02,63.08,62.9,62.93,45400.0,49.676,49.7233,49.5814,49.6051,45400.0
2011-09-22 11:50:00,62.94,62.99,62.74,62.75,33400.0,49.6129,49.6524,49.4553,49.4632,33400.0
2011-09-22 12:00:00,62.74,62.8,62.53,62.59,44200.0,49.4553,49.5026,49.2898,49.337,44200.0
2011-09-22 12:10:00,62.61,62.72,62.53,62.63,31300.0,49.3528,49.4395,49.2898,49.3686,31300.0
2011-09-22 12:20:00,62.6,62.77,62.52,62.68,47700.0,49.3449,49.4789,49.2819,49.408,47700.0
2011-09-22 12:30:00,62.68,62.82,62.68,62.78,20700.0,49.408,49.5183,49.408,49.4868,20700.0
2011-09-22 12:40:00,62.81,63.0,62.81,63.0,20900.0,49.5105,49.6602,49.5105,49.6602,20900.0
2011-09-22 12:50:00,63.0,63.09,62.97,63.03,73800.0,49.6602,49.7312,49.6366,49.6839,73800.0
2011-09-22 13:00:00,63.08,63.09,62.77,62.77,10400.0,49.7233,49.7312,49.4789,49.4789,10400.0
2011-09-22 13:10:00,62.77,62.84,62.76,62.77,6600.0,49.4789,49.5341,49.4711,49.4789,6600.0
2011-09-22 13:20:00,62.76,62.76,62.53,62.65,41600.0,49.4711,49.4711,49.2898,49.3843,41600.0
2011-09-22 13:30:00,62.64,62.7,62.5,62.58,83300.0,49.3765,49.4238,49.2661,49.3292,83300.0
2011-09-22 13:40:00,62.58,62.72,62.46,62.56,68400.0,49.3292,49.4395,49.2346,49.3134,68400.0
2011-09-22 13:50:00,62.55,62.57,62.21,62.21,35200.0,49.3055,49.3213,49.0375,49.0375,35200.0
2011-09-22 14:00:00,62.22,62.36,62.1,62.34,48500.0,49.0454,49.1558,48.9508,49.14,48500.0
2011-09-22 14:10:00,62.27,62.42,62.19,62.27,49400.0,49.0848,49.203,49.0217,49.0848,49400.0
2011-09-22 14:20:00,62.27,62.99,62.27,62.76,207000.0,49.0848,49.6524,49.0848,49.4711,207000.0
2011-09-22 14:30:00,62.73,62.79,62.4,62.43,89300.0,49.4474,49.4947,49.1873,49.2109,89300.0
2011-09-22 14:40:00,62.39,62.73,62.36,62.58,122300.0,49.1794,49.4474,49.1558,49.3292,122300.0
2011-09-22 14:50:00,62.6,62.6,62.28,62.28,46900.0,49.3449,49.3449,49.0927,49.0927,46900.0
2011-09-22 15:00:00,62.26,62.3,62.15,62.3,39800.0,49.0769,49.1085,48.9902,49.1085,39800.0
2011-09-22 15:10:00,62.35,62.4,62.23,62.24,27600.0,49.1479,49.1873,49.0533,49.0612,27600.0
2011-09-22 15:20:00,62.19,62.19,61.88,62.16,88700.0,49.0217,49.0217,48.7774,48.9981,88700.0
2011-09-22 15:30:00,62.18,62.53,62.1,62.52,102900.0,49.0139,49.2898,48.9508,49.2819,102900.0
2011-09-22 15:40:00,62.58,62.94,62.37,62.83,126400.0,49.3292,49.6129,49.1636,49.5262,126400.0
2011-09-22 15:50:00,62.83,63.02,62.58,62.79,308900.0,49.5262,49.676,49.3292,49.4947,308900.0
2011-09-23 09:30:00,62.01,62.44,61.99,62.24,78800.0,49.1187,49.4593,49.1029,49.3009,78800.0
2011-09-23 09:40:00,62.23,62.6,62.1,62.41,91100.0,49.293,49.5861,49.19,49.4356,91100.0
2011-09-23 09:50:00,62.42,62.78,62.3,62.59,70100.0,49.4435,49.7287,49.3484,49.5782,70100.0
2011-09-23 10:00:00,62.57,62.67,62.32,62.49,132200.0,49.5623,49.6415,49.3643,49.4989,132200.0
2011-09-23 10:10:00,62.51,62.57,62.2,62.24,76300.0,49.5148,49.5623,49.2692,49.3009,76300.0
2011-09-23 10:20:00,62.21,62.39,62.12,62.39,78800.0,49.2771,49.4197,49.2059,49.4197,78800.0
2011-09-23 10:30:00,62.42,62.57,62.41,62.52,40900.0,49.4435,49.5623,49.4356,49.5227,40900.0
2011-09-23 10:40:00,62.52,62.8,62.35,62.79,40600.0,49.5227,49.7445,49.388,49.7366,40600.0
2011-09-23 10:50:00,62.82,62.88,62.72,62.8,46300.0,49.7603,49.8079,49.6811,49.7445,46300.0
2011-09-23 11:00:00,62.78,62.93,62.65,62.93,28800.0,49.7287,49.8475,49.6257,49.8475,28800.0
2011-09-23 11:10:00,62.95,63.0,62.79,62.95,477600.0,49.8633,49.9029,49.7366,49.8633,477600.0
2011-09-23 11:20:00,62.97,63.11,62.89,62.98,68300.0,49.8792,49.99,49.8158,49.8871,68300.0
2011-09-23 11:30:00,62.99,62.99,62.71,62.75,32900.0,49.895,49.895,49.6732,49.7049,32900.0
2011-09-23 11:40:00,62.76,62.82,62.67,62.67,28300.0,49.7128,49.7603,49.6415,49.6415,28300.0
2011-09-23 11:50:00,62.66,62.76,62.59,62.76,27200.0,49.6336,49.7128,49.5782,49.7128,27200.0
2011-09-23 12:00:00,62.79,62.83,62.64,62.83,36900.0,49.7366,49.7683,49.6178,49.7683,36900.0
2011-09-23 12:10:00,62.84,62.96,62.78,62.94,41400.0,49.7762,49.8712,49.7287,49.8554,41400.0
2011-09-23 12:20:00,62.93,62.93,62.65,62.71,21700.0,49.8475,49.8475,49.6257,49.6732,21700.0
2011-09-23 12:30:00,62.72,62.79,62.66,62.68,36900.0,49.6811,49.7366,49.6336,49.6494,36900.0
2011-09-23 12:40:00,62.69,62.88,62.47,62.63,75100.0,49.6574,49.8079,49.4831,49.6098,75100.0
2011-09-23 12:50:00,62.63,62.92,62.58,62.59,61100.0,49.6098,49.8395,49.5702,49.5782,61100.0
2011-09-23 13:00:00,62.63,62.72,62.43,62.47,28600.0,49.6098,49.6811,49.4514,49.4831,28600.0
2011-09-23 13:10:00,62.46,62.68,62.46,62.54,46800.0,49.4752,49.6494,49.4752,49.5385,46800.0
2011-09-23 13:20:00,62.52,62.67,62.49,62.58,26200.0,49.5227,49.6415,49.4989,49.5702,26200.0
2011-09-23 13:30:00,62.57,62.89,62.54,62.71,100400.0,49.5623,49.8158,49.5385,49.6732,100400.0
2011-09-23 13:40:00,62.71,63.02,62.68,63.02,63900.0,49.6732,49.9188,49.6494,49.9188,63900.0
2011-09-23 13:50:00,63.04,63.08,62.93,63.05,35200.0,49.9346,49.9663,49.8475,49.9425,35200.0
2011-09-23 14:00:00,63.05,63.16,62.96,62.97,49600.0,49.9425,50.0297,49.8712,49.8792,49600.0
2011-09-23 14:10:00,62.96,62.96,62.79,62.85,23700.0,49.8712,49.8712,49.7366,49.7841,23700.0
2011-09-23 14:20:00,62.83,62.87,62.6,62.64,43700.0,49.7683,49.7999,49.5861,49.6178,43700.0
2011-09-23 14:30:00,62.67,62.79,62.65,62.75,15300.0,49.6415,49.7366,49.6257,49.7049,15300.0
2011-09-23 14:40:00,62.75,62.79,62.54,62.55,44300.0,49.7049,49.7366,49.5385,49.5465,44300.0
2011-09-23 14:50:00,62.56,62.63,62.46,62.48,38800.0,49.5544,49.6098,49.4752,49.491,38800.0
2011-09-23 15:00:00,62.5,62.73,62.5,62.62,27400.0,49.5069,49.689,49.5069,49.6019,27400.0
2011-09-23 15:10:00,62.63,62.84,62.57,62.73,35700.0,49.6098,49.7762,49.5623,49.689,35700.0
2011-09-23 15:20:00,62.72,62.93,62.72,62.93,56100.0,49.6811,49.8475,49.6811,49.8475,56100.0
2011-09-23 15:30:00,62.93,62.99,62.8,62.93,54500.0,49.8475,49.895,49.7445,49.8475,54500.0
2011-09-23 15:40:00,62.94,62.98,62.7,62.71,71600.0,49.8554,49.8871,49.6653,49.6732,71600.0
2011-09-23 15:50:00,62.71,62.9,62.65,62.83,205000.0,49.6732,49.8237,49.6257,49.7683,205000.0
2011-09-26 09:30:00,63.51,63.56,63.16,63.17,66500.0,50.3069,50.3465,50.0297,50.0376,66500.0
2011-09-26 09:40:00,63.16,63.36,63.11,63.36,86800.0,50.0297,50.1881,49.99,50.1881,86800.0
2011-09-26 09:50:00,63.35,63.35,62.88,62.91,28400.0,50.1802,50.1802,49.8079,49.8316,28400.0
2011-09-26 10:00:00,62.91,63.02,62.72,62.76,30200.0,49.8316,49.9188,49.6811,49.7128,30200.0
2011-09-26 10:10:00,62.77,62.77,62.49,62.59,34600.0,49.7207,49.7207,49.4989,49.5782,34600.0
2011-09-26 10:20:00,62.56,62.91,62.56,62.88,27600.0,49.5544,49.8316,49.5544,49.8079,27600.0
2011-09-26 10:30:00,62.87,62.87,62.49,62.55,24300.0,49.7999,49.7999,49.4989,49.5465,24300.0
2011-09-26 10:40:00,62.53,62.8,62.47,62.58,31100.0,49.5306,49.7445,49.4831,49.5702,31100.0
2011-09-26 10:50:00,62.59,63.04,62.59,62.96,51300.0,49.5782,49.9346,49.5782,49.8712,51300.0
2011-09-26 11:00:00,63.04,63.17,62.93,63.12,20100.0,49.9346,50.0376,49.8475,49.998,20100.0
2011-09-26 11:10:00,63.18,63.32,63.05,63.26,25400.0,50.0455,50.1564,49.9425,50.1089,25400.0
2011-09-26 11:20:00,63.26,63.36,63.19,63.33,27400.0,50.1089,50.1881,50.0534,50.1643,27400.0
2011-09-26 11:30:00,63.32,63.41,63.2,63.39,20700.0,50.1564,50.2277,50.0613,50.2118,20700.0
2011-09-26 11:40:00,63.4,63.61,63.39,63.53,35700.0,50.2198,50.3861,50.2118,50.3227,35700.0
2011-09-26 11:50:00,63.53,63.62,63.41,63.58,27000.0,50.3227,50.394,50.2277,50.3623,27000.0
2011-09-26 12:00:00,63.58,63.58,63.39,63.39,14400.0,50.3623,50.3623,50.2118,50.2118,14400.0
2011-09-26 12:10:00,63.39,63.43,63.31,63.42,23100.0,50.2118,50.2435,50.1485,50.2356,23100.0
2011-09-26 12:20:00,63.44,63.55,63.33,63.43,36400.0,50.2514,50.3386,50.1643,50.2435,36400.0
2011-09-26 12:30:00,63.42,63.48,63.38,63.42,18200.0,50.2356,50.2831,50.2039,50.2356,18200.0
2011-09-26 12:40:00,63.42,63.43,63.11,63.11,31500.0,50.2356,50.2435,49.99,49.99,31500.0
2011-09-26 12:50:00,63.1,63.22,63.07,63.21,18400.0,49.9821,50.0772,49.9584,50.0693,18400.0
2011-09-26 13:00:00,63.2,63.2,62.95,63.08,22500.0,50.0613,50.0613,49.8633,49.9663,22500.0
2011-09-26 13:10:00,63.04,63.08,62.9,62.97,49400.0,49.9346,49.9663,49.8237,49.8792,49400.0
2011-09-26 13:20:00,63.03,63.16,63.0,63.03,23200.0,49.9267,50.0297,49.9029,49.9267,23200.0
2011-09-26 13:30:00,63.04,63.19,62.92,63.02,59800.0,49.9346,50.0534,49.8395,49.9188,59800.0
2011-09-26 13:40:00,63.03,63.11,62.93,63.0,29900.0,49.9267,49.99,49.8475,49.9029,29900.0
2011-09-26 13:50:00,63.0,63.17,62.98,63.14,32300.0,49.9029,50.0376,49.8871,50.0138,32300.0
2011-09-26 14:00:00,63.15,63.49,63.11,63.32,106300.0,50.0217,50.2911,49.99,50.1564,106300.0
2011-09-26 14:10:00,63.34,63.39,63.2,63.26,36800.0,50.1722,50.2118,50.0613,50.1089,36800.0
2011-09-26 14:20:00,63.25,63.38,63.19,63.31,40200.0,50.1009,50.2039,50.0534,50.1485,40200.0
2011-09-26 14:30:00,63.29,63.59,63.23,63.47,42800.0,50.1326,50.3703,50.0851,50.2752,42800.0
2011-09-26 14:40:00,63.53,63.58,63.46,63.46,28800.0,50.3227,50.3623,50.2673,50.2673,28800.0
2011-09-26 14:50:00,63.47,63.59,63.4,63.59,13400.0,50.2752,50.3703,50.2198,50.3703,13400.0
2011-09-26 15:00:00,63.61,63.78,63.61,63.67,42800.0,50.3861,50.5208,50.3861,50.4336,42800.0
2011-09-26 15:10:00,63.69,63.88,63.66,63.88,18800.0,50.4495,50.6,50.4257,50.6,18800.0
2011-09-26 15:20:00,63.87,63.9,63.79,63.9,32900.0,50.5921,50.6158,50.5287,50.6158,32900.0
2011-09-26 15:30:00,63.89,64.01,63.8,64.01,19200.0,50.6079,50.7029,50.5366,50.7029,19200.0
2011-09-26 15:40:00,64.03,64.2,63.96,64.16,23200.0,50.7188,50.8534,50.6633,50.8218,23200.0
2011-09-26 15:50:00,64.17,64.37,64.16,64.29,145600.0,50.8297,50.9881,50.8218,50.9247,145600.0
2011-09-27 09:30:00,65.53,65.69,65.51,65.58,68400.0,51.907,52.0337,51.8911,51.9466,68400.0
2011-09-27 09:40:00,65.58,65.61,65.4,65.56,44300.0,51.9466,51.9703,51.804,51.9307,44300.0
2011-09-27 09:50:00,65.57,65.82,65.57,65.77,60600.0,51.9386,52.1367,51.9386,52.0971,60600.0
2011-09-27 10:00:00,65.76,65.9,65.53,65.61,66400.0,52.0891,52.2,51.907,51.9703,66400.0
2011-09-27 10:10:00,65.58,65.77,65.52,65.59,65800.0,51.9466,52.0971,51.899,51.9545,65800.0
2011-09-27 10:20:00,65.59,65.8,65.52,65.74,46300.0,51.9545,52.1208,51.899,52.0733,46300.0
2011-09-27 10:30:00,65.74,65.79,65.62,65.65,21700.0,52.0733,52.1129,51.9782,52.002,21700.0
2011-09-27 10:40:00,65.67,65.82,65.6,65.79,46700.0,52.0178,52.1367,51.9624,52.1129,46700.0
2011-09-27 10:50:00,65.81,65.98,65.76,65.98,57400.0,52.1287,52.2634,52.0891,52.2634,57400.0
2011-09-27 11:00:00,66.01,66.01,65.85,65.85,37000.0,52.2872,52.2872,52.1604,52.1604,37000.0
2011-09-27 11:10:00,65.87,65.91,65.8,65.91,11900.0,52.1763,52.208,52.1208,52.208,11900.0
2011-09-27 11:20:00,65.93,65.93,65.77,65.81,16000.0,52.2238,52.2238,52.0971,52.1287,16000.0
2011-09-27 11:30:00,65.82,65.9,65.78,65.85,19500.0,52.1367,52.2,52.105,52.1604,19500.0
2011-09-27 11:40:00,65.84,65.85,65.71,65.72,31300.0,52.1525,52.1604,52.0495,52.0575,31300.0
2011-09-27 11:50:00,65.73,65.84,65.72,65.82,15600.0,52.0654,52.1525,52.0575,52.1367,15600.0
2011-09-27 12:00:00,65.83,65.98,65.8,65.98,25900.0,52.1446,52.2634,52.1208,52.2634,25900.0
2011-09-27 12:10:00,65.98,66.04,65.95,65.95,12200.0,52.2634,52.3109,52.2396,52.2396,12200.0
2011-09-27 12:20:00,65.95,66.01,65.89,65.89,34900.0,52.2396,52.2872,52.1921,52.1921,34900.0
2011-09-27 12:30:00,65.91,65.91,65.76,65.79,18300.0,52.208,52.208,52.0891,52.1129,18300.0
2011-09-27 12:40:00,65.77,65.79,65.7,65.79,7800.0,52.0971,52.1129,52.0416,52.1129,7800.0
2011-09-27 12:50:00,65.81,65.86,65.79,65.83,24000.0,52.1287,52.1684,52.1129,52.1446,24000.0
2011-09-27 13:00:00,65.81,65.87,65.75,65.87,18300.0,52.1287,52.1763,52.0812,52.1763,18300.0
2011-09-27 13:10:00,65.89,65.91,65.82,65.9,10700.0,52.1921,52.208,52.1367,52.2,10700.0
2011-09-27 13:20:00,65.91,65.96,65.85,65.92,11500.0,52.208,52.2476,52.1604,52.2159,11500.0
2011-09-27 13:30:00,65.94,65.96,65.81,65.96,14400.0,52.2317,52.2476,52.1287,52.2476,14400.0
2011-09-27 13:40:00,65.96,66.04,65.89,66.01,37300.0,52.2476,52.3109,52.1921,52.2872,37300.0
2011-09-27 13:50:00,66.01,66.11,66.01,66.06,23000.0,52.2872,52.3664,52.2872,52.3268,23000.0
2011-09-27 14:00:00,66.07,66.1,66.05,66.08,5000.0,52.3347,52.3585,52.3189,52.3426,5000.0
2011-09-27 14:10:00,66.08,66.18,66.08,66.14,17800.0,52.3426,52.4218,52.3426,52.3901,17800.0
2011-09-27 14:20:00,66.15,66.18,66.03,66.03,13500.0,52.3981,52.4218,52.303,52.303,13500.0
2011-09-27 14:30:00,66.05,66.12,66.04,66.04,13000.0,52.3189,52.3743,52.3109,52.3109,13000.0
2011-09-27 14:40:00,66.04,66.05,65.93,65.95,5800.0,52.3109,52.3189,52.2238,52.2396,5800.0
2011-09-27 14:50:00,65.94,66.01,65.88,65.91,8100.0,52.2317,52.2872,52.1842,52.208,8100.0
2011-09-27 15:00:00,65.91,65.91,65.57,65.68,31300.0,52.208,52.208,51.9386,52.0258,31300.0
2011-09-27 15:10:00,65.68,65.72,65.49,65.63,57500.0,52.0258,52.0575,51.8753,51.9862,57500.0
2011-09-27 15:20:00,65.65,65.65,65.2,65.29,35000.0,52.002,52.002,51.6456,51.7168,35000.0
2011-09-27 15:30:00,65.24,65.43,65.21,65.21,88600.0,51.6772,51.8277,51.6535,51.6535,88600.0
2011-09-27 15:40:00,65.23,65.25,64.83,64.86,110300.0,51.6693,51.6852,51.3525,51.3762,110300.0
2011-09-27 15:50:00,64.87,65.05,64.68,65.03,162500.0,51.3842,51.5267,51.2337,51.5109,162500.0
2011-09-28 09:30:00,65.2,65.27,65.02,65.17,61300.0,51.6456,51.701,51.503,51.6218,61300.0
2011-09-28 09:40:00,65.14,65.42,65.12,65.38,16100.0,51.598,51.8198,51.5822,51.7881,16100.0
2011-09-28 09:50:00,65.38,65.55,65.38,65.43,34200.0,51.7881,51.9228,51.7881,51.8277,34200.0
2011-09-28 10:00:00,65.43,65.43,65.21,65.29,20100.0,51.8277,51.8277,51.6535,51.7168,20100.0
2011-09-28 10:10:00,65.28,65.3,64.85,64.85,30400.0,51.7089,51.7248,51.3683,51.3683,30400.0
2011-09-28 10:20:00,64.85,64.93,64.74,64.9,27100.0,51.3683,51.4317,51.2812,51.4079,27100.0
2011-09-28 10:30:00,64.92,64.97,64.68,64.71,32000.0,51.4238,51.4634,51.2337,51.2574,32000.0
2011-09-28 10:40:00,64.68,64.88,64.66,64.88,66800.0,51.2337,51.3921,51.2178,51.3921,66800.0
2011-09-28 10:50:00,64.88,65.0,64.84,64.87,44900.0,51.3921,51.4871,51.3604,51.3842,44900.0
2011-09-28 11:00:00,64.87,64.92,64.67,64.72,18100.0,51.3842,51.4238,51.2257,51.2653,18100.0
2011-09-28 11:10:00,64.7,64.89,64.63,64.81,17500.0,51.2495,51.4,51.1941,51.3366,17500.0
2011-09-28 11:20:00,64.81,64.88,64.7,64.88,27100.0,51.3366,51.3921,51.2495,51.3921,27100.0
2011-09-28 11:30:00,64.87,65.1,64.71,65.08,39900.0,51.3842,51.5663,51.2574,51.5505,39900.0
2011-09-28 11:40:00,65.07,65.13,64.98,65.05,20800.0,51.5426,51.5901,51.4713,51.5267,20800.0
2011-09-28 11:50:00,65.04,65.22,65.04,65.13,22700.0,51.5188,51.6614,51.5188,51.5901,22700.0
2011-09-28 12:00:00,65.13,65.17,64.89,64.9,8400.0,51.5901,51.6218,51.4,51.4079,8400.0
2011-09-28 12:10:00,64.89,64.95,64.81,64.85,23200.0,51.4,51.4475,51.3366,51.3683,23200.0
2011-09-28 12:20:00,64.87,65.05,64.87,65.01,17200.0,51.3842,51.5267,51.3842,51.4951,17200.0
2011-09-28 12:30:00,65.01,65.01,64.82,64.89,28900.0,51.4951,51.4951,51.3446,51.4,28900.0
2011-09-28 12:40:00,64.91,64.91,64.76,64.77,14300.0,51.4158,51.4158,51.297,51.305,14300.0
2011-09-28 12:50:00,64.77,65.0,64.76,64.97,22200.0,51.305,51.4871,51.297,51.4634,22200.0
2011-09-28 13:00:00,64.96,64.96,64.8,64.81,31300.0,51.4555,51.4555,51.3287,51.3366,31300.0
2011-09-28 13:10:00,64.8,64.81,64.68,64.68,58300.0,51.3287,51.3366,51.2337,51.2337,58300.0
2011-09-28 13:20:00,64.67,64.68,64.54,64.56,35200.0,51.2257,51.2337,51.1228,51.1386,35200.0
2011-09-28 13:30:00,64.54,64.55,64.33,64.46,36100.0,51.1228,51.1307,50.9564,51.0594,36100.0
2011-09-28 13:40:00,64.47,64.54,64.3,64.32,31000.0,51.0673,51.1228,50.9327,50.9485,31000.0
2011-09-28 13:50:00,64.32,64.4,64.16,64.19,45400.0,50.9485,51.0119,50.8218,50.8455,45400.0
2011-09-28 14:00:00,64.17,64.22,64.02,64.22,23400.0,50.8297,50.8693,50.7109,50.8693,23400.0
2011-09-28 14:10:00,64.21,64.29,64.14,64.25,15100.0,50.8614,50.9247,50.8059,50.8931,15100.0
2011-09-28 14:20:00,64.26,64.29,64.17,64.22,25200.0,50.901,50.9247,50.8297,50.8693,25200.0
2011-09-28 14:30:00,64.21,64.34,64.15,64.31,18900.0,50.8614,50.9643,50.8138,50.9406,18900.0
2011-09-28 14:40:00,64.32,64.38,64.21,64.22,12000.0,50.9485,50.996,50.8614,50.8693,12000.0
2011-09-28 14:50:00,64.22,64.36,64.19,64.32,14600.0,50.8693,50.9802,50.8455,50.9485,14600.0
2011-09-28 15:00:00,64.32,64.5,64.27,64.45,18900.0,50.9485,51.0911,50.9089,51.0515,18900.0
2011-09-28 15:10:00,64.47,64.59,64.28,64.31,25200.0,51.0673,51.1624,50.9168,50.9406,25200.0
2011-09-28 15:20:00,64.28,64.36,64.19,64.19,26500.0,50.9168,50.9802,50.8455,50.8455,26500.0
2011-09-28 15:30:00,64.19,64.21,63.82,63.86,39800.0,50.8455,50.8614,50.5524,50.5841,39800.0
2011-09-28 15:40:00,63.85,63.96,63.56,63.64,55600.0,50.5762,50.6633,50.3465,50.4099,55600.0
2011-09-28 15:50:00,63.64,63.74,63.56,63.6,400100.0,50.4099,50.4891,50.3465,50.3782,400100.0
2011-09-29 09:30:00,64.74,64.9,64.7,64.74,69000.0,51.2812,51.4079,51.2495,51.2812,69000.0
2011-09-29 09:40:00,64.71,65.0,64.67,64.96,51600.0,51.2574,51.4871,51.2257,51.4555,51600.0
2011-09-29 09:50:00,64.95,65.0,64.7,64.76,47400.0,51.4475,51.4871,51.2495,51.297,47400.0
2011-09-29 10:00:00,64.77,64.82,64.51,64.55,33900.0,51.305,51.3446,51.099,51.1307,33900.0
2011-09-29 10:10:00,64.54,64.66,64.45,64.52,99800.0,51.1228,51.2178,51.0515,51.1069,99800.0
2011-09-29 10:20:00,64.49,64.53,64.23,64.28,34900.0,51.0832,51.1148,50.8772,50.9168,34900.0
2011-09-29 10:30:00,64.26,64.27,64.12,64.19,18200.0,50.901,50.9089,50.7901,50.8455,18200.0
2011-09-29 10:40:00,64.16,64.21,63.83,63.93,55000.0,50.8218,50.8614,50.5604,50.6396,55000.0
2011-09-29 10:50:00,63.95,64.07,63.84,64.02,32600.0,50.6554,50.7505,50.5683,50.7109,32600.0
2011-09-29 11:00:00,64.07,64.17,64.02,64.11,20800.0,50.7505,50.8297,50.7109,50.7822,20800.0
2011-09-29 11:10:00,64.13,64.17,63.99,64.02,22300.0,50.798,50.8297,50.6871,50.7109,22300.0
2011-09-29 11:20:00,64.03,64.23,63.92,64.22,24200.0,50.7188,50.8772,50.6317,50.8693,24200.0
2011-09-29 11:30:00,64.22,64.31,64.18,64.2,41000.0,50.8693,50.9406,50.8376,50.8534,41000.0
2011-09-29 11:40:00,64.22,64.38,64.16,64.38,22800.0,50.8693,50.996,50.8218,50.996,22800.0
2011-09-29 11:50:00,64.43,64.43,64.28,64.3,24300.0,51.0356,51.0356,50.9168,50.9327,24300.0
2011-09-29 12:00:00,64.3,64.44,64.22,64.24,50600.0,50.9327,51.0436,50.8693,50.8851,50600.0
2011-09-29 12:10:00,64.27,64.31,64.19,64.21,9100.0,50.9089,50.9406,50.8455,50.8614,9100.0
2011-09-29 12:20:00,64.2,64.39,64.2,64.33,14500.0,50.8534,51.0039,50.8534,50.9564,14500.0
2011-09-29 12:30:00,64.32,64.32,63.97,64.02,21100.0,50.9485,50.9485,50.6713,50.7109,21100.0
2011-09-29 12:40:00,64.03,64.09,63.89,64.08,27400.0,50.7188,50.7663,50.6079,50.7584,27400.0
2011-09-29 12:50:00,64.06,64.22,64.04,64.05,11000.0,50.7426,50.8693,50.7267,50.7346,11000.0
2011-09-29 13:00:00,64.04,64.25,64.01,64.2,15100.0,50.7267,50.8931,50.7029,50.8534,15100.0
2011-09-29 13:10:00,64.21,64.26,64.14,64.14,9300.0,50.8614,50.901,50.8059,50.8059,9300.0
2011-09-29 13:20:00,64.12,64.17,63.93,63.95,24800.0,50.7901,50.8297,50.6396,50.6554,24800.0
2011-09-29 13:30:00,63.92,63.95,63.54,63.54,51500.0,50.6317,50.6554,50.3307,50.3307,51500.0
2011-09-29 13:40:00,63.56,63.6,63.41,63.55,43400.0,50.3465,50.3782,50.2277,50.3386,43400.0
2011-09-29 13:50:00,63.57,63.72,63.51,63.6,44600.0,50.3544,50.4732,50.3069,50.3782,44600.0
2011-09-29 14:00:00,63.62,63.66,63.23,63.3,37200.0,50.394,50.4257,50.0851,50.1405,37200.0
2011-09-29 14:10:00,63.26,63.26,63.02,63.22,62700.0,50.1089,50.1089,49.9188,50.0772,62700.0
2011-09-29 14:20:00,63.21,63.45,63.11,63.34,47100.0,50.0693,50.2594,49.99,50.1722,47100.0
2011-09-29 14:30:00,63.36,63.47,63.16,63.42,28000.0,50.1881,50.2752,50.0297,50.2356,28000.0
2011-09-29 14:40:00,63.41,63.48,63.08,63.15,50000.0,50.2277,50.2831,49.9663,50.0217,50000.0
2011-09-29 14:50:00,63.14,63.34,63.05,63.31,39100.0,50.0138,50.1722,49.9425,50.1485,39100.0
2011-09-29 15:00:00,63.34,63.39,62.94,63.12,37200.0,50.1722,50.2118,49.8554,49.998,37200.0
2011-09-29 15:10:00,63.12,63.3,63.02,63.05,47300.0,49.998,50.1405,49.9188,49.9425,47300.0
2011-09-29 15:20:00,63.06,63.43,63.03,63.33,37600.0,49.9504,50.2435,49.9267,50.1643,37600.0
2011-09-29 15:30:00,63.39,63.8,63.31,63.79,68200.0,50.2118,50.5366,50.1485,50.5287,68200.0
2011-09-29 15:40:00,63.78,63.97,63.63,63.79,67500.0,50.5208,50.6713,50.4019,50.5287,67500.0
2011-09-29 15:50:00,63.86,64.1,63.79,64.09,60400.0,50.5841,50.7742,50.5287,50.7663,60400.0
2011-09-30 09:30:00,63.21,63.3,63.01,63.1,42200.0,50.0693,50.1405,49.9108,49.9821,42200.0
2011-09-30 09:40:00,63.08,63.53,62.98,63.13,160900.0,49.9663,50.3227,49.8871,50.0059,160900.0
2011-09-30 09:50:00,63.13,63.35,62.99,63.04,87400.0,50.0059,50.1802,49.895,49.9346,87400.0
2011-09-30 10:00:00,63.02,63.5,62.96,63.42,95200.0,49.9188,50.299,49.8712,50.2356,95200.0
2011-09-30 10:10:00,63.41,63.61,63.25,63.61,51700.0,50.2277,50.3861,50.1009,50.3861,51700.0
2011-09-30 10:20:00,63.6,63.7,63.46,63.49,50300.0,50.3782,50.4574,50.2673,50.2911,50300.0
2011-09-30 10:30:00,63.46,63.51,63.22,63.27,48300.0,50.2673,50.3069,50.0772,50.1168,48300.0
2011-09-30 10:40:00,63.26,63.31,63.16,63.19,24500.0,50.1089,50.1485,50.0297,50.0534,24500.0
2011-09-30 10:50:00,63.15,63.37,63.13,63.15,42800.0,50.0217,50.196,50.0059,50.0217,42800.0
2011-09-30 11:00:00,63.19,63.41,63.17,63.37,20500.0,50.0534,50.2277,50.0376,50.196,20500.0
2011-09-30 11:10:00,63.38,63.56,63.32,63.46,28900.0,50.2039,50.3465,50.1564,50.2673,28900.0
2011-09-30 11:20:00,63.49,63.68,63.44,63.47,28800.0,50.2911,50.4416,50.2514,50.2752,28800.0
2011-09-30 11:30:00,63.5,63.72,63.49,63.63,24900.0,50.299,50.4732,50.2911,50.4019,24900.0
2011-09-30 11:40:00,63.65,63.76,63.59,63.67,13600.0,50.4178,50.5049,50.3703,50.4336,13600.0
2011-09-30 11:50:00,63.68,63.7,63.49,63.57,28100.0,50.4416,50.4574,50.2911,50.3544,28100.0
2011-09-30 12:00:00,63.57,63.66,63.53,63.53,23700.0,50.3544,50.4257,50.3227,50.3227,23700.0
2011-09-30 12:10:00,63.5,63.51,63.39,63.43,13700.0,50.299,50.3069,50.2118,50.2435,13700.0
2011-09-30 12:20:00,63.45,63.54,63.45,63.51,23400.0,50.2594,50.3307,50.2594,50.3069,23400.0
2011-09-30 12:30:00,63.5,63.52,63.37,63.44,22800.0,50.299,50.3148,50.196,50.2514,22800.0
2011-09-30 12:40:00,63.46,63.53,63.41,63.48,20700.0,50.2673,50.3227,50.2277,50.2831,20700.0
2011-09-30 12:50:00,63.48,63.49,63.32,63.34,18300.0,50.2831,50.2911,50.1564,50.1722,18300.0
2011-09-30 13:00:00,63.31,63.35,63.21,63.3,15200.0,50.1485,50.1802,50.0693,50.1405,15200.0
2011-09-30 13:10:00,63.29,63.42,63.28,63.41,51100.0,50.1326,50.2356,50.1247,50.2277,51100.0
2011-09-30 13:20:00,63.41,63.41,63.3,63.36,17100.0,50.2277,50.2277,50.1405,50.1881,17100.0
2011-09-30 13:30:00,63.34,63.52,63.34,63.51,19900.0,50.1722,50.3148,50.1722,50.3069,19900.0
2011-09-30 13:40:00,63.52,63.56,63.39,63.53,18200.0,50.3148,50.3465,50.2118,50.3227,18200.0
2011-09-30 13:50:00,63.5,63.52,63.4,63.43,29500.0,50.299,50.3148,50.2198,50.2435,29500.0
2011-09-30 14:00:00,63.39,63.46,63.21,63.22,27500.0,50.2118,50.2673,50.0693,50.0772,27500.0
2011-09-30 14:10:00,63.22,63.25,63.16,63.2,28800.0,50.0772,50.1009,50.0297,50.0613,28800.0
2011-09-30 14:20:00,63.14,63.15,62.93,63.02,59400.0,50.0138,50.0217,49.8475,49.9188,59400.0
2011-09-30 14:30:00,63.01,63.08,62.93,63.07,35500.0,49.9108,49.9663,49.8475,49.9584,35500.0
2011-09-30 14:40:00,63.07,63.19,63.0,63.04,33400.0,49.9584,50.0534,49.9029,49.9346,33400.0
2011-09-30 14:50:00,63.07,63.23,62.86,63.11,65400.0,49.9584,50.0851,49.792,49.99,65400.0
2011-09-30 15:00:00,63.13,63.33,62.97,63.26,39200.0,50.0059,50.1643,49.8792,50.1089,39200.0
2011-09-30 15:10:00,63.23,63.26,63.06,63.1,39300.0,50.0851,50.1089,49.9504,49.9821,39300.0
2011-09-30 15:20:00,63.09,63.17,62.92,62.92,57200.0,49.9742,50.0376,49.8395,49.8395,57200.0
2011-09-30 15:30:00,62.92,62.99,62.71,62.79,113900.0,49.8395,49.895,49.6732,49.7366,113900.0
2011-09-30 15:40:00,62.78,63.11,62.74,62.74,148100.0,49.7287,49.99,49.697,49.697,148100.0
2011-09-30 15:50:00,62.75,62.78,62.47,62.48,815900.0,49.7049,49.7287,49.4831,49.491,815900.0
2011-10-03 09:30:00,62.17,62.21,62.0,62.08,94600.0,49.2455,49.2771,49.1108,49.1742,94600.0
2011-10-03 09:40:00,62.1,62.35,62.1,62.14,109000.0,49.19,49.388,49.19,49.2217,109000.0
2011-10-03 09:50:00,62.13,62.15,61.84,61.95,84700.0,49.2138,49.2296,48.9841,49.0712,84700.0
2011-10-03 10:00:00,61.91,62.71,61.89,62.7,279200.0,49.0395,49.6732,49.0237,49.6653,279200.0
2011-10-03 10:10:00,62.67,62.91,62.53,62.53,80500.0,49.6415,49.8316,49.5306,49.5306,80500.0
2011-10-03 10:20:00,62.55,62.61,62.34,62.47,34100.0,49.5465,49.594,49.3801,49.4831,34100.0
2011-10-03 10:30:00,62.42,62.5,62.13,62.21,24600.0,49.4435,49.5069,49.2138,49.2771,24600.0
2011-10-03 10:40:00,62.19,62.23,61.96,62.12,82200.0,49.2613,49.293,49.0791,49.2059,82200.0
2011-10-03 10:50:00,62.11,62.19,61.92,62.07,57700.0,49.1979,49.2613,49.0474,49.1663,57700.0
2011-10-03 11:00:00,62.0,62.21,61.91,62.21,45400.0,49.1108,49.2771,49.0395,49.2771,45400.0
2011-10-03 11:10:00,62.18,62.34,62.14,62.34,158600.0,49.2534,49.3801,49.2217,49.3801,158600.0
2011-10-03 11:20:00,62.32,62.41,62.17,62.3,43700.0,49.3643,49.4356,49.2455,49.3484,43700.0
2011-10-03 11:30:00,62.29,62.45,62.23,62.34,41700.0,49.3405,49.4673,49.293,49.3801,41700.0
2011-10-03 11:40:00,62.32,62.34,62.13,62.19,63100.0,49.3643,49.3801,49.2138,49.2613,63100.0
2011-10-03 11:50:00,62.16,62.45,62.16,62.38,73700.0,49.2375,49.4673,49.2375,49.4118,73700.0
2011-10-03 12:00:00,62.41,62.44,62.23,62.23,26300.0,49.4356,49.4593,49.293,49.293,26300.0
2011-10-03 12:10:00,62.2,62.2,61.95,61.96,31400.0,49.2692,49.2692,49.0712,49.0791,31400.0
2011-10-03 12:20:00,61.96,62.07,61.9,61.94,11200.0,49.0791,49.1663,49.0316,49.0633,11200.0
2011-10-03 12:30:00,61.9,61.93,61.74,61.86,25800.0,49.0316,49.0554,48.9049,48.9999,25800.0
2011-10-03 12:40:00,61.87,61.88,61.73,61.75,6400.0,49.0078,49.0158,48.8969,48.9128,6400.0
2011-10-03 12:50:00,61.74,61.74,61.59,61.62,40400.0,48.9049,48.9049,48.786,48.8098,40400.0
2011-10-03 13:00:00,61.57,61.59,61.39,61.45,71700.0,48.7702,48.786,48.6276,48.6751,71700.0
2011-10-03 13:10:00,61.45,61.5,61.13,61.25,73500.0,48.6751,48.7148,48.4217,48.5167,73500.0
2011-10-03 13:20:00,61.28,61.3,61.18,61.3,17800.0,48.5405,48.5563,48.4613,48.5563,17800.0
2011-10-03 13:30:00,61.3,61.33,60.89,60.94,21200.0,48.5563,48.5801,48.2316,48.2712,21200.0
2011-10-03 13:40:00,60.98,61.17,60.98,61.03,64800.0,48.3029,48.4534,48.3029,48.3425,64800.0
2011-10-03 13:50:00,61.04,61.13,60.85,61.11,18900.0,48.3504,48.4217,48.1999,48.4058,18900.0
2011-10-03 14:00:00,61.13,61.34,61.05,61.34,48100.0,48.4217,48.588,48.3583,48.588,48100.0
2011-10-03 14:10:00,61.31,61.34,61.12,61.12,51500.0,48.5643,48.588,48.4137,48.4137,51500.0
2011-10-03 14:20:00,61.12,61.2,60.98,61.0,45100.0,48.4137,48.4771,48.3029,48.3187,45100.0
2011-10-03 14:30:00,61.02,61.15,60.91,60.97,27600.0,48.3345,48.4375,48.2474,48.2949,27600.0
2011-10-03 14:40:00,60.97,61.0,60.69,60.81,77500.0,48.2949,48.3187,48.0731,48.1682,77500.0
2011-10-03 14:50:00,60.8,61.0,60.75,61.0,42300.0,48.1603,48.3187,48.1207,48.3187,42300.0
2011-10-03 15:00:00,60.99,61.27,60.9,61.06,207400.0,48.3108,48.5326,48.2395,48.3662,207400.0
2011-10-03 15:10:00,61.05,61.13,60.92,61.01,56400.0,48.3583,48.4217,48.2553,48.3266,56400.0
2011-10-03 15:20:00,60.97,61.03,60.78,60.82,40800.0,48.2949,48.3425,48.1444,48.1761,40800.0
2011-10-03 15:30:00,60.85,61.05,60.75,60.99,50200.0,48.1999,48.3583,48.1207,48.3108,50200.0
2011-10-03 15:40:00,60.99,61.31,60.82,61.21,63100.0,48.3108,48.5643,48.1761,48.485,63100.0
2011-10-03 15:50:00,61.21,61.22,60.54,60.57,382600.0,48.485,48.493,47.9543,47.9781,382600.0
2011-10-04 09:30:00,59.77,60.02,59.75,59.81,75500.0,47.3444,47.5424,47.3286,47.3761,75500.0
2011-10-04 09:40:00,59.82,59.94,59.6,59.63,72300.0,47.384,47.4791,47.2097,47.2335,72300.0
2011-10-04 09:50:00,59.62,59.64,59.2,59.44,177200.0,47.2256,47.2414,46.8929,47.083,177200.0
2011-10-04 10:00:00,59.45,59.68,59.23,59.61,184400.0,47.0909,47.2731,46.9167,47.2177,184400.0
2011-10-04 10:10:00,59.63,59.99,59.63,59.9,86300.0,47.2335,47.5187,47.2335,47.4474,86300.0
2011-10-04 10:20:00,59.91,59.91,59.45,59.62,129500.0,47.4553,47.4553,47.0909,47.2256,129500.0
2011-10-04 10:30:00,59.61,59.89,59.56,59.89,50300.0,47.2177,47.4395,47.1781,47.4395,50300.0
2011-10-04 10:40:00,59.9,60.36,59.87,60.34,76000.0,47.4474,47.8117,47.4236,47.7959,76000.0
2011-10-04 10:50:00,60.36,60.36,60.11,60.23,52000.0,47.8117,47.8117,47.6137,47.7088,52000.0
2011-10-04 11:00:00,60.25,60.54,60.09,60.51,40300.0,47.7246,47.9543,47.5979,47.9306,40300.0
2011-10-04 11:10:00,60.53,60.62,60.32,60.33,32500.0,47.9464,48.0177,47.7801,47.788,32500.0
2011-10-04 11:20:00,60.31,60.4,60.15,60.28,53000.0,47.7721,47.8434,47.6454,47.7484,53000.0
2011-10-04 11:30:00,60.27,60.29,59.98,60.0,23000.0,47.7405,47.7563,47.5107,47.5266,23000.0
2011-10-04 11:40:00,60.05,60.32,60.05,60.3,25600.0,47.5662,47.7801,47.5662,47.7642,25600.0
2011-10-04 11:50:00,60.32,60.51,60.29,60.46,59800.0,47.7801,47.9306,47.7563,47.891,59800.0
2011-10-04 12:00:00,60.47,60.85,60.47,60.8,67000.0,47.8989,48.1999,47.8989,48.1603,67000.0
2011-10-04 12:10:00,60.79,60.87,60.66,60.71,38300.0,48.1524,48.2157,48.0494,48.089,38300.0
2011-10-04 12:20:00,60.74,60.86,60.57,60.58,50700.0,48.1127,48.2078,47.9781,47.986,50700.0
2011-10-04 12:30:00,60.58,60.75,60.53,60.67,22100.0,47.986,48.1207,47.9464,48.0573,22100.0
2011-10-04 12:40:00,60.67,60.85,60.66,60.74,25500.0,48.0573,48.1999,48.0494,48.1127,25500.0
2011-10-04 12:50:00,60.72,60.84,60.61,60.64,33900.0,48.0969,48.192,48.0098,48.0335,33900.0
2011-10-04 13:00:00,60.62,60.69,60.43,60.64,37700.0,48.0177,48.0731,47.8672,48.0335,37700.0
2011-10-04 13:10:00,60.6,60.62,60.28,60.39,47000.0,48.0019,48.0177,47.7484,47.8355,47000.0
2011-10-04 13:20:00,60.36,60.43,60.29,60.37,31000.0,47.8117,47.8672,47.7563,47.8197,31000.0
2011-10-04 13:30:00,60.35,60.48,60.26,60.28,71000.0,47.8038,47.9068,47.7325,47.7484,71000.0
2011-10-04 13:40:00,60.26,60.35,60.13,60.35,40500.0,47.7325,47.8038,47.6296,47.8038,40500.0
2011-10-04 13:50:00,60.34,60.42,60.17,60.17,44200.0,47.7959,47.8593,47.6612,47.6612,44200.0
2011-10-04 14:00:00,60.18,60.41,60.1,60.13,51100.0,47.6692,47.8514,47.6058,47.6296,51100.0
2011-10-04 14:10:00,60.08,60.09,59.93,59.93,62300.0,47.59,47.5979,47.4711,47.4711,62300.0
2011-10-04 14:20:00,59.91,60.08,59.83,60.08,37500.0,47.4553,47.59,47.3919,47.59,37500.0
2011-10-04 14:30:00,60.08,60.33,60.07,60.19,34800.0,47.59,47.788,47.582,47.6771,34800.0
2011-10-04 14:40:00,60.16,60.19,59.89,60.02,61800.0,47.6533,47.6771,47.4395,47.5424,61800.0
2011-10-04 14:50:00,59.97,59.97,59.7,59.76,39700.0,47.5028,47.5028,47.289,47.3365,39700.0
2011-10-04 15:00:00,59.8,59.98,59.59,59.59,42500.0,47.3682,47.5107,47.2018,47.2018,42500.0
2011-10-04 15:10:00,59.61,59.82,59.51,59.82,54300.0,47.2177,47.384,47.1385,47.384,54300.0
2011-10-04 15:20:00,59.85,60.34,59.84,60.18,46500.0,47.4078,47.7959,47.3998,47.6692,46500.0
2011-10-04 15:30:00,60.32,60.67,60.23,60.59,77200.0,47.7801,48.0573,47.7088,47.9939,77200.0
2011-10-04 15:40:00,60.57,61.34,60.48,61.28,102400.0,47.9781,48.588,47.9068,48.5405,102400.0
2011-10-04 15:50:00,61.26,62.12,61.22,61.99,308200.0,48.5246,49.2059,48.493,49.1029,308200.0
2011-10-05 09:30:00,62.15,62.17,61.58,61.71,96400.0,49.2296,49.2455,48.7781,48.8811,96400.0
2011-10-05 09:40:00,61.72,61.95,61.67,61.86,117600.0,48.889,49.0712,48.8494,48.9999,117600.0
2011-10-05 09:50:00,61.85,61.93,61.64,61.79,42100.0,48.992,49.0554,48.8256,48.9445,42100.0
2011-10-05 10:00:00,61.76,62.28,61.74,62.09,91800.0,48.9207,49.3326,48.9049,49.1821,91800.0
2011-10-05 10:10:00,62.06,62.21,61.97,62.05,62200.0,49.1583,49.2771,49.087,49.1504,62200.0
2011-10-05 10:20:00,62.12,62.34,62.03,62.04,148700.0,49.2059,49.3801,49.1346,49.1425,148700.0
2011-10-05 10:30:00,62.06,62.43,62.05,62.34,66400.0,49.1583,49.4514,49.1504,49.3801,66400.0
2011-10-05 10:40:00,62.35,62.48,62.25,62.47,95100.0,49.388,49.491,49.3088,49.4831,95100.0
2011-10-05 10:50:00,62.45,62.65,62.34,62.59,415000.0,49.4673,49.6257,49.3801,49.5782,415000.0
2011-10-05 11:00:00,62.61,62.61,62.41,62.42,38300.0,49.594,49.594,49.4356,49.4435,38300.0
2011-10-05 11:10:00,62.46,62.47,62.27,62.29,25500.0,49.4752,49.4831,49.3247,49.3405,25500.0
2011-10-05 11:20:00,62.32,62.49,62.3,62.37,105400.0,49.3643,49.4989,49.3484,49.4039,105400.0
2011-10-05 11:30:00,62.39,62.57,62.37,62.53,37100.0,49.4197,49.5623,49.4039,49.5306,37100.0
2011-10-05 11:40:00,62.52,62.52,62.34,62.46,23200.0,49.5227,49.5227,49.3801,49.4752,23200.0
2011-10-05 11:50:00,62.48,62.61,62.44,62.53,31400.0,49.491,49.594,49.4593,49.5306,31400.0
2011-10-05 12:00:00,62.58,62.59,62.42,62.42,52100.0,49.5702,49.5782,49.4435,49.4435,52100.0
2011-10-05 12:10:00,62.43,62.47,62.23,62.24,24500.0,49.4514,49.4831,49.293,49.3009,24500.0
2011-10-05 12:20:00,62.25,62.31,62.17,62.17,20200.0,49.3088,49.3564,49.2455,49.2455,20200.0
2011-10-05 12:30:00,62.14,62.21,62.13,62.13,11300.0,49.2217,49.2771,49.2138,49.2138,11300.0
2011-10-05 12:40:00,62.07,62.22,62.03,62.2,48200.0,49.1663,49.2851,49.1346,49.2692,48200.0
2011-10-05 12:50:00,62.19,62.28,62.15,62.27,30700.0,49.2613,49.3326,49.2296,49.3247,30700.0
2011-10-05 13:00:00,62.27,62.47,62.27,62.47,15300.0,49.3247,49.4831,49.3247,49.4831,15300.0
2011-10-05 13:10:00,62.44,62.54,62.28,62.46,50800.0,49.4593,49.5385,49.3326,49.4752,50800.0
2011-10-05 13:20:00,62.46,62.61,62.43,62.57,47700.0,49.4752,49.594,49.4514,49.5623,47700.0
2011-10-05 13:30:00,62.55,62.65,62.46,62.49,32900.0,49.5465,49.6257,49.4752,49.4989,32900.0
2011-10-05 13:40:00,62.51,62.7,62.5,62.68,20500.0,49.5148,49.6653,49.5069,49.6494,20500.0
2011-10-05 13:50:00,62.69,62.88,62.67,62.83,62100.0,49.6574,49.8079,49.6415,49.7683,62100.0
2011-10-05 14:00:00,62.85,62.88,62.71,62.74,44200.0,49.7841,49.8079,49.6732,49.697,44200.0
2011-10-05 14:10:00,62.71,62.87,62.68,62.84,21900.0,49.6732,49.7999,49.6494,49.7762,21900.0
2011-10-05 14:20:00,62.82,62.9,62.77,62.81,35700.0,49.7603,49.8237,49.7207,49.7524,35700.0
2011-10-05 14:30:00,62.82,62.84,62.52,62.56,38400.0,49.7603,49.7762,49.5227,49.5544,38400.0
2011-10-05 14:40:00,62.58,62.86,62.58,62.83,37500.0,49.5702,49.792,49.5702,49.7683,37500.0
2011-10-05 14:50:00,62.86,62.93,62.8,62.8,41600.0,49.792,49.8475,49.7445,49.7445,41600.0
2011-10-05 15:00:00,62.82,62.82,62.58,62.62,40000.0,49.7603,49.7603,49.5702,49.6019,40000.0
2011-10-05 15:10:00,62.59,62.93,62.59,62.91,51300.0,49.5782,49.8475,49.5782,49.8316,51300.0
2011-10-05 15:20:00,62.95,62.95,62.67,62.84,90400.0,49.8633,49.8633,49.6415,49.7762,90400.0
2011-10-05 15:30:00,62.85,63.34,62.85,63.33,62700.0,49.7841,50.1722,49.7841,50.1643,62700.0
2011-10-05 15:40:00,63.31,63.33,63.02,63.05,73900.0,50.1485,50.1643,49.9188,49.9425,73900.0
2011-10-05 15:50:00,63.05,63.22,63.05,63.18,231800.0,49.9425,50.0772,49.9425,50.0455,231800.0
2011-10-06 09:30:00,63.19,63.3,63.02,63.22,43900.0,50.0534,50.1405,49.9188,50.0772,43900.0
2011-10-06 09:40:00,63.19,63.31,62.9,62.9,45900.0,50.0534,50.1485,49.8237,49.8237,45900.0
2011-10-06 09:50:00,62.88,62.93,62.73,62.93,225500.0,49.8079,49.8475,49.689,49.8475,225500.0
2011-10-06 10:00:00,62.88,63.09,62.77,63.08,36500.0,49.8079,49.9742,49.7207,49.9663,36500.0
2011-10-06 10:10:00,63.09,63.38,63.09,63.29,66000.0,49.9742,50.2039,49.9742,50.1326,66000.0
2011-10-06 10:20:00,63.29,63.53,63.29,63.45,147600.0,50.1326,50.3227,50.1326,50.2594,147600.0
2011-10-06 10:30:00,63.47,63.72,63.44,63.63,274100.0,50.2752,50.4732,50.2514,50.4019,274100.0
2011-10-06 10:40:00,63.6,63.62,63.42,63.44,64700.0,50.3782,50.394,50.2356,50.2514,64700.0
2011-10-06 10:50:00,63.43,63.57,63.39,63.43,37100.0,50.2435,50.3544,50.2118,50.2435,37100.0
2011-10-06 11:00:00,63.44,63.64,63.41,63.64,40500.0,50.2514,50.4099,50.2277,50.4099,40500.0
2011-10-06 11:10:00,63.66,63.79,63.62,63.64,54500.0,50.4257,50.5287,50.394,50.4099,54500.0
2011-10-06 11:20:00,63.64,63.75,63.53,63.75,29600.0,50.4099,50.497,50.3227,50.497,29600.0
2011-10-06 11:30:00,63.77,64.01,63.77,64.01,31900.0,50.5128,50.7029,50.5128,50.7029,31900.0
2011-10-06 11:40:00,64.0,64.13,63.96,63.97,74300.0,50.695,50.798,50.6633,50.6713,74300.0
2011-10-06 11:50:00,63.97,63.99,63.9,63.95,18400.0,50.6713,50.6871,50.6158,50.6554,18400.0
2011-10-06 12:00:00,63.98,63.98,63.89,63.89,12700.0,50.6792,50.6792,50.6079,50.6079,12700.0
2011-10-06 12:10:00,63.87,64.09,63.87,64.05,25200.0,50.5921,50.7663,50.5921,50.7346,25200.0
2011-10-06 12:20:00,64.02,64.09,64.02,64.05,7200.0,50.7109,50.7663,50.7109,50.7346,7200.0
2011-10-06 12:30:00,64.01,64.09,63.97,63.98,32900.0,50.7029,50.7663,50.6713,50.6792,32900.0
2011-10-06 12:40:00,64.01,64.01,63.83,63.88,8300.0,50.7029,50.7029,50.5604,50.6,8300.0
2011-10-06 12:50:00,63.91,63.94,63.84,63.86,26800.0,50.6237,50.6475,50.5683,50.5841,26800.0
2011-10-06 13:00:00,63.86,63.91,63.76,63.9,34400.0,50.5841,50.6237,50.5049,50.6158,34400.0
2011-10-06 13:10:00,63.91,64.0,63.87,63.9,15200.0,50.6237,50.695,50.5921,50.6158,15200.0
2011-10-06 13:20:00,63.9,64.02,63.79,63.82,80300.0,50.6158,50.7109,50.5287,50.5524,80300.0
2011-10-06 13:30:00,63.83,63.89,63.71,63.71,63600.0,50.5604,50.6079,50.4653,50.4653,63600.0
2011-10-06 13:40:00,63.73,63.87,63.66,63.85,42300.0,50.4812,50.5921,50.4257,50.5762,42300.0
2011-10-06 13:50:00,63.83,63.95,63.82,63.92,57200.0,50.5604,50.6554,50.5524,50.6317,57200.0
2011-10-06 14:00:00,63.91,64.06,63.82,64.06,72100.0,50.6237,50.7426,50.5524,50.7426,72100.0
2011-10-06 14:10:00,64.05,64.15,64.04,64.15,45500.0,50.7346,50.8138,50.7267,50.8138,45500.0
2011-10-06 14:20:00,64.14,64.23,64.11,64.14,90900.0,50.8059,50.8772,50.7822,50.8059,90900.0
2011-10-06 14:30:00,64.14,64.16,63.94,63.94,50700.0,50.8059,50.8218,50.6475,50.6475,50700.0
2011-10-06 14:40:00,63.92,64.06,63.92,63.96,21200.0,50.6317,50.7426,50.6317,50.6633,21200.0
2011-10-06 14:50:00,63.97,64.04,63.88,64.04,91900.0,50.6713,50.7267,50.6,50.7267,91900.0
2011-10-06 15:00:00,64.03,64.13,63.95,64.1,38600.0,50.7188,50.798,50.6554,50.7742,38600.0
2011-10-06 15:10:00,64.13,64.16,63.84,63.84,21200.0,50.798,50.8218,50.5683,50.5683,21200.0
2011-10-06 15:20:00,63.9,63.97,63.8,63.84,51200.0,50.6158,50.6713,50.5366,50.5683,51200.0
2011-10-06 15:30:00,63.83,64.09,63.82,64.07,41300.0,50.5604,50.7663,50.5524,50.7505,41300.0
2011-10-06 15:40:00,64.04,64.31,64.04,64.22,51400.0,50.7267,50.9406,50.7267,50.8693,51400.0
2011-10-06 15:50:00,64.23,64.48,64.23,64.4,216000.0,50.8772,51.0752,50.8772,51.0119,216000.0
2011-10-07 09:30:00,64.78,64.78,64.48,64.49,46800.0,51.3129,51.3129,51.0752,51.0832,46800.0
2011-10-07 09:40:00,64.41,64.47,64.3,64.39,46700.0,51.0198,51.0673,50.9327,51.0039,46700.0
2011-10-07 09:50:00,64.38,64.6,64.27,64.54,62000.0,50.996,51.1703,50.9089,51.1228,62000.0
2011-10-07 10:00:00,64.53,64.6,64.35,64.37,81700.0,51.1148,51.1703,50.9723,50.9881,81700.0
2011-10-07 10:10:00,64.37,64.73,64.32,64.69,168400.0,50.9881,51.2733,50.9485,51.2416,168400.0
2011-10-07 10:20:00,64.68,64.8,64.58,64.65,101600.0,51.2337,51.3287,51.1544,51.2099,101600.0
2011-10-07 10:30:00,64.67,64.75,64.51,64.56,72400.0,51.2257,51.2891,51.099,51.1386,72400.0
2011-10-07 10:40:00,64.55,64.6,64.4,64.43,182600.0,51.1307,51.1703,51.0119,51.0356,182600.0
2011-10-07 10:50:00,64.44,64.57,64.34,64.34,103800.0,51.0436,51.1465,50.9643,50.9643,103800.0
2011-10-07 11:00:00,64.31,64.34,64.23,64.32,45500.0,50.9406,50.9643,50.8772,50.9485,45500.0
2011-10-07 11:10:00,64.32,64.36,64.1,64.14,45500.0,50.9485,50.9802,50.7742,50.8059,45500.0
2011-10-07 11:20:00,64.15,64.27,64.01,64.26,21900.0,50.8138,50.9089,50.7029,50.901,21900.0
2011-10-07 11:30:00,64.29,64.3,64.14,64.14,31300.0,50.9247,50.9327,50.8059,50.8059,31300.0
2011-10-07 11:40:00,64.16,64.39,64.16,64.25,33900.0,50.8218,51.0039,50.8218,50.8931,33900.0
2011-10-07 11:50:00,64.26,64.39,64.22,64.39,56700.0,50.901,51.0039,50.8693,51.0039,56700.0
2011-10-07 12:00:00,64.4,64.4,64.0,64.36,177700.0,51.0119,51.0119,50.695,50.9802,177700.0
2011-10-07 12:10:00,64.38,64.41,63.89,63.9,91600.0,50.996,51.0198,50.6079,50.6158,91600.0
2011-10-07 12:20:00,63.92,64.01,63.73,63.96,78600.0,50.6317,50.7029,50.4812,50.6633,78600.0
2011-10-07 12:30:00,63.94,64.03,63.8,63.93,57600.0,50.6475,50.7188,50.5366,50.6396,57600.0
2011-10-07 12:40:00,63.97,63.97,63.72,63.84,65500.0,50.6713,50.6713,50.4732,50.5683,65500.0
2011-10-07 12:50:00,63.84,63.87,63.65,63.7,45300.0,50.5683,50.5921,50.4178,50.4574,45300.0
2011-10-07 13:00:00,63.71,63.79,63.56,63.62,41300.0,50.4653,50.5287,50.3465,50.394,41300.0
2011-10-07 13:10:00,63.63,63.82,63.6,63.73,34500.0,50.4019,50.5524,50.3782,50.4812,34500.0
2011-10-07 13:20:00,63.74,63.92,63.71,63.81,39500.0,50.4891,50.6317,50.4653,50.5445,39500.0
2011-10-07 13:30:00,63.75,63.76,63.65,63.66,8700.0,50.497,50.5049,50.4178,50.4257,8700.0
2011-10-07 13:40:00,63.65,63.76,63.58,63.74,25300.0,50.4178,50.5049,50.3623,50.4891,25300.0
2011-10-07 13:50:00,63.72,63.91,63.68,63.86,68000.0,50.4732,50.6237,50.4416,50.5841,68000.0
2011-10-07 14:00:00,63.89,63.97,63.88,63.9,7900.0,50.6079,50.6713,50.6,50.6158,7900.0
2011-10-07 14:10:00,63.93,63.95,63.78,63.92,28700.0,50.6396,50.6554,50.5208,50.6317,28700.0
2011-10-07 14:20:00,63.93,64.16,63.93,63.94,38300.0,50.6396,50.8218,50.6396,50.6475,38300.0
2011-10-07 14:30:00,63.95,64.14,63.94,64.05,16800.0,50.6554,50.8059,50.6475,50.7346,16800.0
2011-10-07 14:40:00,64.06,64.06,63.87,63.96,19500.0,50.7426,50.7426,50.5921,50.6633,19500.0
2011-10-07 14:50:00,63.98,64.15,63.92,64.07,30800.0,50.6792,50.8138,50.6317,50.7505,30800.0
2011-10-07 15:00:00,64.06,64.17,63.97,64.17,17600.0,50.7426,50.8297,50.6713,50.8297,17600.0
2011-10-07 15:10:00,64.15,64.39,64.07,64.31,50200.0,50.8138,51.0039,50.7505,50.9406,50200.0
2011-10-07 15:20:00,64.31,64.62,64.31,64.62,56200.0,50.9406,51.1861,50.9406,51.1861,56200.0
2011-10-07 15:30:00,64.63,64.66,64.44,64.44,45300.0,51.1941,51.2178,51.0436,51.0436,45300.0
2011-10-07 15:40:00,64.44,64.46,64.2,64.22,65200.0,51.0436,51.0594,50.8534,50.8693,65200.0
2011-10-07 15:50:00,64.23,64.23,63.79,63.87,83000.0,50.8772,50.8772,50.5287,50.5921,83000.0
2011-10-10 09:30:00,65.01,65.24,64.89,65.23,57100.0,51.4951,51.6772,51.4,51.6693,57100.0
2011-10-10 09:40:00,65.24,65.28,65.11,65.19,39800.0,51.6772,51.7089,51.5743,51.6376,39800.0
2011-10-10 09:50:00,65.2,65.38,65.19,65.37,37500.0,51.6456,51.7881,51.6376,51.7802,37500.0
2011-10-10 10:00:00,65.36,65.43,65.31,65.4,17400.0,51.7723,51.8277,51.7327,51.804,17400.0
2011-10-10 10:10:00,65.42,65.59,65.41,65.57,18700.0,51.8198,51.9545,51.8119,51.9386,18700.0
2011-10-10 10:20:00,65.62,65.71,65.62,65.64,11700.0,51.9782,52.0495,51.9782,51.9941,11700.0
2011-10-10 10:30:00,65.64,65.76,65.61,65.65,18000.0,51.9941,52.0891,51.9703,52.002,18000.0
2011-10-10 10:40:00,65.64,65.8,65.62,65.71,22000.0,51.9941,52.1208,51.9782,52.0495,22000.0
2011-10-10 10:50:00,65.71,65.71,65.6,65.64,31200.0,52.0495,52.0495,51.9624,51.9941,31200.0
2011-10-10 11:00:00,65.63,65.67,65.58,65.6,16600.0,51.9862,52.0178,51.9466,51.9624,16600.0
2011-10-10 11:10:00,65.6,65.62,65.55,65.61,30400.0,51.9624,51.9782,51.9228,51.9703,30400.0
2011-10-10 11:20:00,65.62,65.64,65.56,65.64,14700.0,51.9782,51.9941,51.9307,51.9941,14700.0
2011-10-10 11:30:00,65.66,65.68,65.61,65.68,6200.0,52.0099,52.0258,51.9703,52.0258,6200.0
2011-10-10 11:40:00,65.7,65.74,65.66,65.66,23000.0,52.0416,52.0733,52.0099,52.0099,23000.0
2011-10-10 11:50:00,65.66,65.71,65.64,65.7,1800.0,52.0099,52.0495,51.9941,52.0416,1800.0
2011-10-10 12:00:00,65.7,65.76,65.63,65.66,23600.0,52.0416,52.0891,51.9862,52.0099,23600.0
2011-10-10 12:10:00,65.66,65.74,65.66,65.7,20500.0,52.0099,52.0733,52.0099,52.0416,20500.0
2011-10-10 12:20:00,65.68,65.73,65.64,65.7,10100.0,52.0258,52.0654,51.9941,52.0416,10100.0
2011-10-10 12:30:00,65.71,65.72,65.67,65.67,11900.0,52.0495,52.0575,52.0178,52.0178,11900.0
2011-10-10 12:40:00,65.67,65.72,65.63,65.63,6900.0,52.0178,52.0575,51.9862,51.9862,6900.0
2011-10-10 12:50:00,65.65,65.67,65.59,65.65,3800.0,52.002,52.0178,51.9545,52.002,3800.0
2011-10-10 13:00:00,65.66,65.73,65.62,65.72,13300.0,52.0099,52.0654,51.9782,52.0575,13300.0
2011-10-10 13:10:00,65.7,65.77,65.7,65.77,8800.0,52.0416,52.0971,52.0416,52.0971,8800.0
2011-10-10 13:20:00,65.77,65.85,65.77,65.79,18900.0,52.0971,52.1604,52.0971,52.1129,18900.0
2011-10-10 13:30:00,65.79,65.79,65.72,65.74,4500.0,52.1129,52.1129,52.0575,52.0733,4500.0
2011-10-10 13:40:00,65.75,65.77,65.69,65.73,5000.0,52.0812,52.0971,52.0337,52.0654,5000.0
2011-10-10 13:50:00,65.73,65.76,65.67,65.75,5100.0,52.0654,52.0891,52.0178,52.0812,5100.0
2011-10-10 14:00:00,65.73,65.75,65.6,65.62,22900.0,52.0654,52.0812,51.9624,51.9782,22900.0
2011-10-10 14:10:00,65.62,65.68,65.62,65.64,8800.0,51.9782,52.0258,51.9782,51.9941,8800.0
2011-10-10 14:20:00,65.64,65.77,65.64,65.71,65500.0,51.9941,52.0971,51.9941,52.0495,65500.0
2011-10-10 14:30:00,65.74,65.77,65.66,65.66,31000.0,52.0733,52.0971,52.0099,52.0099,31000.0
2011-10-10 14:40:00,65.67,65.71,65.64,65.64,112200.0,52.0178,52.0495,51.9941,51.9941,112200.0
2011-10-10 14:50:00,65.65,65.69,65.6,65.6,30800.0,52.002,52.0337,51.9624,51.9624,30800.0
2011-10-10 15:00:00,65.6,65.63,65.48,65.51,18100.0,51.9624,51.9862,51.8673,51.8911,18100.0
2011-10-10 15:10:00,65.53,65.54,65.39,65.52,22300.0,51.907,51.9149,51.7961,51.899,22300.0
2011-10-10 15:20:00,65.51,65.51,65.29,65.4,31700.0,51.8911,51.8911,51.7168,51.804,31700.0
2011-10-10 15:30:00,65.38,65.52,65.3,65.46,50400.0,51.7881,51.899,51.7248,51.8515,50400.0
2011-10-10 15:40:00,65.48,65.71,65.38,65.71,19000.0,51.8673,52.0495,51.7881,52.0495,19000.0
2011-10-10 15:50:00,65.72,66.04,65.72,66.02,177900.0,52.0575,52.3109,52.0575,52.2951,177900.0
2011-10-11 09:30:00,65.66,65.74,65.57,65.69,21100.0,52.0099,52.0733,51.9386,52.0337,21100.0
2011-10-11 09:40:00,65.71,65.89,65.58,65.89,26100.0,52.0495,52.1921,51.9466,52.1921,26100.0
2011-10-11 09:50:00,65.89,65.93,65.78,65.85,11100.0,52.1921,52.2238,52.105,52.1604,11100.0
2011-10-11 10:00:00,65.82,65.82,65.68,65.8,26200.0,52.1367,52.1367,52.0258,52.1208,26200.0
2011-10-11 10:10:00,65.82,65.97,65.82,65.89,24100.0,52.1367,52.2555,52.1367,52.1921,24100.0
2011-10-11 10:20:00,65.87,66.09,65.85,66.08,35200.0,52.1763,52.3505,52.1604,52.3426,35200.0
2011-10-11 10:30:00,66.08,66.15,66.05,66.14,41700.0,52.3426,52.3981,52.3189,52.3901,41700.0
2011-10-11 10:40:00,66.14,66.31,66.07,66.23,20000.0,52.3901,52.5248,52.3347,52.4614,20000.0
2011-10-11 10:50:00,66.23,66.26,66.05,66.09,9600.0,52.4614,52.4852,52.3189,52.3505,9600.0
2011-10-11 11:00:00,66.12,66.15,66.0,66.06,16400.0,52.3743,52.3981,52.2792,52.3268,16400.0
2011-10-11 11:10:00,66.03,66.08,65.94,66.0,15600.0,52.303,52.3426,52.2317,52.2792,15600.0
2011-10-11 11:20:00,65.97,66.02,65.91,65.96,12600.0,52.2555,52.2951,52.208,52.2476,12600.0
2011-10-11 11:30:00,65.99,66.1,65.99,66.08,6700.0,52.2713,52.3585,52.2713,52.3426,6700.0
2011-10-11 11:40:00,66.1,66.16,66.04,66.12,27400.0,52.3585,52.406,52.3109,52.3743,27400.0
2011-10-11 11:50:00,66.11,66.21,66.06,66.17,8000.0,52.3664,52.4456,52.3268,52.4139,8000.0
2011-10-11 12:00:00,66.2,66.21,66.09,66.18,9900.0,52.4377,52.4456,52.3505,52.4218,9900.0
2011-10-11 12:10:00,66.2,66.24,66.15,66.15,8500.0,52.4377,52.4694,52.3981,52.3981,8500.0
2011-10-11 12:20:00,66.17,66.17,66.1,66.14,11200.0,52.4139,52.4139,52.3585,52.3901,11200.0
2011-10-11 12:30:00,66.16,66.16,65.92,65.94,12900.0,52.406,52.406,52.2159,52.2317,12900.0
2011-10-11 12:40:00,65.92,65.98,65.87,65.87,11100.0,52.2159,52.2634,52.1763,52.1763,11100.0
2011-10-11 12:50:00,65.9,66.02,65.85,66.02,10400.0,52.2,52.2951,52.1604,52.2951,10400.0
2011-10-11 13:00:00,66.05,66.06,65.9,65.98,13500.0,52.3189,52.3268,52.2,52.2634,13500.0
2011-10-11 13:10:00,65.98,66.01,65.83,65.97,25800.0,52.2634,52.2872,52.1446,52.2555,25800.0
2011-10-11 13:20:00,65.98,66.1,65.97,66.09,9900.0,52.2634,52.3585,52.2555,52.3505,9900.0
2011-10-11 13:30:00,66.08,66.14,66.03,66.06,24300.0,52.3426,52.3901,52.303,52.3268,24300.0
2011-10-11 13:40:00,66.06,66.1,65.94,65.96,21900.0,52.3268,52.3585,52.2317,52.2476,21900.0
2011-10-11 13:50:00,65.99,66.2,65.99,66.19,20200.0,52.2713,52.4377,52.2713,52.4297,20200.0
2011-10-11 14:00:00,66.23,66.23,66.1,66.11,12000.0,52.4614,52.4614,52.3585,52.3664,12000.0
2011-10-11 14:10:00,66.12,66.17,66.08,66.12,14300.0,52.3743,52.4139,52.3426,52.3743,14300.0
2011-10-11 14:20:00,66.12,66.16,65.92,65.95,31800.0,52.3743,52.406,52.2159,52.2396,31800.0
2011-10-11 14:30:00,65.95,66.05,65.9,65.9,22300.0,52.2396,52.3189,52.2,52.2,22300.0
2011-10-11 14:40:00,65.89,65.96,65.85,65.86,13500.0,52.1921,52.2476,52.1604,52.1684,13500.0
2011-10-11 14:50:00,65.89,66.01,65.85,65.99,14800.0,52.1921,52.2872,52.1604,52.2713,14800.0
2011-10-11 15:00:00,66.02,66.21,66.02,66.17,23600.0,52.2951,52.4456,52.2951,52.4139,23600.0
2011-10-11 15:10:00,66.17,66.2,66.08,66.09,22100.0,52.4139,52.4377,52.3426,52.3505,22100.0
2011-10-11 15:20:00,66.08,66.16,65.98,65.98,27200.0,52.3426,52.406,52.2634,52.2634,27200.0
2011-10-11 15:30:00,65.99,66.23,65.98,66.17,44000.0,52.2713,52.4614,52.2634,52.4139,44000.0
2011-10-11 15:40:00,66.19,66.23,66.06,66.14,60500.0,52.4297,52.4614,52.3268,52.3901,60500.0
2011-10-11 15:50:00,66.15,66.18,65.98,66.09,62900.0,52.3981,52.4218,52.2634,52.3505,62900.0
2011-10-12 09:30:00,66.6,66.68,66.51,66.59,54900.0,52.7545,52.8179,52.6832,52.7466,54900.0
2011-10-12 09:40:00,66.53,66.75,66.48,66.55,20600.0,52.6991,52.8733,52.6595,52.7149,20600.0
2011-10-12 09:50:00,66.54,66.73,66.54,66.71,32000.0,52.707,52.8575,52.707,52.8416,32000.0
2011-10-12 10:00:00,66.74,66.78,66.59,66.77,31400.0,52.8654,52.8971,52.7466,52.8892,31400.0
2011-10-12 10:10:00,66.78,67.04,66.78,67.01,18800.0,52.8971,53.103,52.8971,53.0793,18800.0
2011-10-12 10:20:00,66.98,66.99,66.91,66.94,8300.0,53.0555,53.0634,53.0001,53.0238,8300.0
2011-10-12 10:30:00,66.96,67.12,66.91,67.12,7100.0,53.0397,53.1664,53.0001,53.1664,7100.0
2011-10-12 10:40:00,67.11,67.11,66.97,66.99,10800.0,53.1585,53.1585,53.0476,53.0634,10800.0
2011-10-12 10:50:00,66.95,66.96,66.85,66.85,19500.0,53.0317,53.0397,52.9525,52.9525,19500.0
2011-10-12 11:00:00,66.85,66.97,66.85,66.97,8000.0,52.9525,53.0476,52.9525,53.0476,8000.0
2011-10-12 11:10:00,66.99,67.04,66.96,67.03,14800.0,53.0634,53.103,53.0397,53.0951,14800.0
2011-10-12 11:20:00,67.03,67.06,66.99,67.02,8700.0,53.0951,53.1189,53.0634,53.0872,8700.0
2011-10-12 11:30:00,67.03,67.1,67.02,67.07,8900.0,53.0951,53.1506,53.0872,53.1268,8900.0
2011-10-12 11:40:00,67.08,67.12,67.02,67.04,16100.0,53.1347,53.1664,53.0872,53.103,16100.0
2011-10-12 11:50:00,67.01,67.07,66.96,66.97,9700.0,53.0793,53.1268,53.0397,53.0476,9700.0
2011-10-12 12:00:00,66.97,67.03,66.93,66.93,10700.0,53.0476,53.0951,53.0159,53.0159,10700.0
2011-10-12 12:10:00,66.93,66.98,66.89,66.97,7500.0,53.0159,53.0555,52.9842,53.0476,7500.0
2011-10-12 12:20:00,66.97,67.03,66.97,67.03,11200.0,53.0476,53.0951,53.0476,53.0951,11200.0
2011-10-12 12:30:00,67.03,67.08,67.01,67.04,10000.0,53.0951,53.1347,53.0793,53.103,10000.0
2011-10-12 12:40:00,67.05,67.09,67.03,67.08,9300.0,53.111,53.1426,53.0951,53.1347,9300.0
2011-10-12 12:50:00,67.08,67.22,67.08,67.21,47200.0,53.1347,53.2456,53.1347,53.2377,47200.0
2011-10-12 13:00:00,67.22,67.35,67.22,67.24,26200.0,53.2456,53.3486,53.2456,53.2615,26200.0
2011-10-12 13:10:00,67.26,67.28,67.18,67.22,38200.0,53.2773,53.2931,53.2139,53.2456,38200.0
2011-10-12 13:20:00,67.22,67.25,67.18,67.18,14100.0,53.2456,53.2694,53.2139,53.2139,14100.0
2011-10-12 13:30:00,67.2,67.28,67.19,67.26,22700.0,53.2298,53.2931,53.2219,53.2773,22700.0
2011-10-12 13:40:00,67.27,67.3,67.17,67.18,15000.0,53.2852,53.309,53.206,53.2139,15000.0
2011-10-12 13:50:00,67.2,67.2,67.13,67.14,6000.0,53.2298,53.2298,53.1743,53.1823,6000.0
2011-10-12 14:00:00,67.19,67.32,67.1,67.32,30600.0,53.2219,53.3248,53.1506,53.3248,30600.0
2011-10-12 14:10:00,67.3,67.37,67.24,67.26,12700.0,53.309,53.3644,53.2615,53.2773,12700.0
2011-10-12 14:20:00,67.25,67.32,67.22,67.29,29900.0,53.2694,53.3248,53.2456,53.3011,29900.0
2011-10-12 14:30:00,67.3,67.47,67.3,67.3,29500.0,53.309,53.4436,53.309,53.309,29500.0
2011-10-12 14:40:00,67.34,67.36,67.23,67.3,18600.0,53.3407,53.3565,53.2535,53.309,18600.0
2011-10-12 14:50:00,67.3,67.3,67.01,67.03,25900.0,53.309,53.309,53.0793,53.0951,25900.0
2011-10-12 15:00:00,67.04,67.13,66.97,67.06,16500.0,53.103,53.1743,53.0476,53.1189,16500.0
2011-10-12 15:10:00,67.04,67.15,66.93,67.01,26100.0,53.103,53.1902,53.0159,53.0793,26100.0
2011-10-12 15:20:00,67.01,67.09,66.91,67.05,22600.0,53.0793,53.1426,53.0001,53.111,22600.0
2011-10-12 15:30:00,67.08,67.15,66.97,67.13,28100.0,53.1347,53.1902,53.0476,53.1743,28100.0
2011-10-12 15:40:00,67.09,67.2,66.76,66.8,76400.0,53.1426,53.2298,52.8812,52.9129,76400.0
2011-10-12 15:50:00,66.8,66.91,66.69,66.71,322700.0,52.9129,53.0001,52.8258,52.8416,322700.0
2011-10-13 09:30:00,66.3,66.35,66.15,66.19,29400.0,52.5169,52.5565,52.3981,52.4297,29400.0
2011-10-13 09:40:00,66.15,66.28,66.09,66.24,33800.0,52.3981,52.501,52.3505,52.4694,33800.0
2011-10-13 09:50:00,66.21,66.21,66.0,66.07,18500.0,52.4456,52.4456,52.2792,52.3347,18500.0
2011-10-13 10:00:00,66.04,66.14,65.93,66.05,24700.0,52.3109,52.3901,52.2238,52.3189,24700.0
2011-10-13 10:10:00,66.07,66.19,65.94,65.95,33200.0,52.3347,52.4297,52.2317,52.2396,33200.0
2011-10-13 10:20:00,65.96,66.21,65.94,66.15,20600.0,52.2476,52.4456,52.2317,52.3981,20600.0
2011-10-13 10:30:00,66.11,66.27,66.11,66.15,21900.0,52.3664,52.4931,52.3664,52.3981,21900.0
2011-10-13 10:40:00,66.17,66.18,65.95,65.96,8300.0,52.4139,52.4218,52.2396,52.2476,8300.0
2011-10-13 10:50:00,65.99,66.07,65.85,65.85,13000.0,52.2713,52.3347,52.1604,52.1604,13000.0
2011-10-13 11:00:00,65.86,66.01,65.82,65.9,11900.0,52.1684,52.2872,52.1367,52.2,11900.0
2011-10-13 11:10:00,65.92,66.05,65.81,65.82,14700.0,52.2159,52.3189,52.1287,52.1367,14700.0
2011-10-13 11:20:00,65.85,66.01,65.85,65.93,15000.0,52.1604,52.2872,52.1604,52.2238,15000.0
2011-10-13 11:30:00,65.96,66.1,65.95,66.07,11400.0,52.2476,52.3585,52.2396,52.3347,11400.0
2011-10-13 11:40:00,66.09,66.23,66.05,66.17,21700.0,52.3505,52.4614,52.3189,52.4139,21700.0
2011-10-13 11:50:00,66.12,66.19,66.1,66.16,18300.0,52.3743,52.4297,52.3585,52.406,18300.0
2011-10-13 12:00:00,66.19,66.22,66.14,66.14,7300.0,52.4297,52.4535,52.3901,52.3901,7300.0
2011-10-13 12:10:00,66.17,66.17,66.05,66.07,4400.0,52.4139,52.4139,52.3189,52.3347,4400.0
2011-10-13 12:20:00,66.12,66.12,66.01,66.01,2200.0,52.3743,52.3743,52.2872,52.2872,2200.0
2011-10-13 12:30:00,66.01,66.02,65.94,65.99,2800.0,52.2872,52.2951,52.2317,52.2713,2800.0
2011-10-13 12:40:00,66.02,66.09,65.99,66.05,5500.0,52.2951,52.3505,52.2713,52.3189,5500.0
2011-10-13 12:50:00,66.07,66.15,66.04,66.12,4400.0,52.3347,52.3981,52.3109,52.3743,4400.0
2011-10-13 13:00:00,66.14,66.22,66.03,66.22,9200.0,52.3901,52.4535,52.303,52.4535,9200.0
2011-10-13 13:10:00,66.23,66.35,66.23,66.27,37900.0,52.4614,52.5565,52.4614,52.4931,37900.0
2011-10-13 13:20:00,66.25,66.43,66.24,66.39,14800.0,52.4773,52.6199,52.4694,52.5882,14800.0
2011-10-13 13:30:00,66.42,66.45,66.37,66.42,17800.0,52.6119,52.6357,52.5723,52.6119,17800.0
2011-10-13 13:40:00,66.4,66.51,66.36,66.49,6900.0,52.5961,52.6832,52.5644,52.6674,6900.0
2011-10-13 13:50:00,66.47,66.47,66.37,66.38,5600.0,52.6515,52.6515,52.5723,52.5802,5600.0
2011-10-13 14:00:00,66.41,66.41,66.3,66.39,16600.0,52.604,52.604,52.5169,52.5882,16600.0
2011-10-13 14:10:00,66.36,66.41,66.29,66.4,9700.0,52.5644,52.604,52.509,52.5961,9700.0
2011-10-13 14:20:00,66.41,66.47,66.27,66.33,16100.0,52.604,52.6515,52.4931,52.5406,16100.0
2011-10-13 14:30:00,66.34,66.45,66.34,66.36,10200.0,52.5486,52.6357,52.5486,52.5644,10200.0
2011-10-13 14:40:00,66.33,66.66,66.33,66.65,18100.0,52.5406,52.802,52.5406,52.7941,18100.0
2011-10-13 14:50:00,66.62,66.68,66.57,66.61,20300.0,52.7704,52.8179,52.7307,52.7624,20300.0
2011-10-13 15:00:00,66.62,66.79,66.59,66.77,20600.0,52.7704,52.905,52.7466,52.8892,20600.0
2011-10-13 15:10:00,66.75,66.81,66.68,66.79,33600.0,52.8733,52.9209,52.8179,52.905,33600.0
2011-10-13 15:20:00,66.75,66.78,66.44,66.46,15300.0,52.8733,52.8971,52.6278,52.6436,15300.0
2011-10-13 15:30:00,66.45,66.5,66.34,66.4,16500.0,52.6357,52.6753,52.5486,52.5961,16500.0
2011-10-13 15:40:00,66.39,66.55,66.36,66.46,32200.0,52.5882,52.7149,52.5644,52.6436,32200.0
2011-10-13 15:50:00,66.47,66.66,66.47,66.6,341800.0,52.6515,52.802,52.6515,52.7545,341800.0
2011-10-14 09:30:00,67.39,67.58,67.38,67.53,37800.0,53.3803,53.5308,53.3724,53.4912,37800.0
2011-10-14 09:40:00,67.56,67.58,67.44,67.52,34500.0,53.5149,53.5308,53.4199,53.4833,34500.0
2011-10-14 09:50:00,67.52,67.52,67.35,67.46,38100.0,53.4833,53.4833,53.3486,53.4357,38100.0
2011-10-14 10:00:00,67.45,67.45,67.34,67.42,26800.0,53.4278,53.4278,53.3407,53.404,26800.0
2011-10-14 10:10:00,67.41,67.42,67.2,67.22,27100.0,53.3961,53.404,53.2298,53.2456,27100.0
2011-10-14 10:20:00,67.23,67.33,67.16,67.16,17000.0,53.2535,53.3328,53.1981,53.1981,17000.0
2011-10-14 10:30:00,67.16,67.27,67.11,67.23,18800.0,53.1981,53.2852,53.1585,53.2535,18800.0
2011-10-14 10:40:00,67.18,67.3,67.14,67.25,15500.0,53.2139,53.309,53.1823,53.2694,15500.0
2011-10-14 10:50:00,67.26,67.32,67.17,67.28,23700.0,53.2773,53.3248,53.206,53.2931,23700.0
2011-10-14 11:00:00,67.3,67.34,67.21,67.26,11900.0,53.309,53.3407,53.2377,53.2773,11900.0
2011-10-14 11:10:00,67.27,67.29,67.2,67.29,5300.0,53.2852,53.3011,53.2298,53.3011,5300.0
2011-10-14 11:20:00,67.28,67.28,67.03,67.06,28300.0,53.2931,53.2931,53.0951,53.1189,28300.0
2011-10-14 11:30:00,67.07,67.17,67.06,67.1,29600.0,53.1268,53.206,53.1189,53.1506,29600.0
2011-10-14 11:40:00,67.1,67.19,67.1,67.14,20200.0,53.1506,53.2219,53.1506,53.1823,20200.0
2011-10-14 11:50:00,67.11,67.18,67.08,67.09,13500.0,53.1585,53.2139,53.1347,53.1426,13500.0
2011-10-14 12:00:00,67.08,67.1,67.04,67.09,14500.0,53.1347,53.1506,53.103,53.1426,14500.0
2011-10-14 12:10:00,67.09,67.13,67.02,67.03,8200.0,53.1426,53.1743,53.0872,53.0951,8200.0
2011-10-14 12:20:00,67.02,67.1,67.02,67.1,4600.0,53.0872,53.1506,53.0872,53.1506,4600.0
2011-10-14 12:30:00,67.1,67.19,67.08,67.17,11500.0,53.1506,53.2219,53.1347,53.206,11500.0
2011-10-14 12:40:00,67.17,67.19,67.15,67.17,23200.0,53.206,53.2219,53.1902,53.206,23200.0
2011-10-14 12:50:00,67.18,67.22,67.14,67.16,7100.0,53.2139,53.2456,53.1823,53.1981,7100.0
2011-10-14 13:00:00,67.16,67.27,67.16,67.25,17000.0,53.1981,53.2852,53.1981,53.2694,17000.0
2011-10-14 13:10:00,67.24,67.34,67.24,67.32,9700.0,53.2615,53.3407,53.2615,53.3248,9700.0
2011-10-14 13:20:00,67.32,67.34,67.25,67.25,13100.0,53.3248,53.3407,53.2694,53.2694,13100.0
2011-10-14 13:30:00,67.26,67.29,67.22,67.22,15400.0,53.2773,53.3011,53.2456,53.2456,15400.0
2011-10-14 13:40:00,67.22,67.32,67.21,67.32,20000.0,53.2456,53.3248,53.2377,53.3248,20000.0
2011-10-14 13:50:00,67.32,67.42,67.3,67.4,11800.0,53.3248,53.404,53.309,53.3882,11800.0
2011-10-14 14:00:00,67.41,67.43,67.35,67.38,9900.0,53.3961,53.412,53.3486,53.3724,9900.0
2011-10-14 14:10:00,67.35,67.38,67.32,67.38,10500.0,53.3486,53.3724,53.3248,53.3724,10500.0
2011-10-14 14:20:00,67.37,67.41,67.36,67.4,7200.0,53.3644,53.3961,53.3565,53.3882,7200.0
2011-10-14 14:30:00,67.39,67.39,67.27,67.32,12000.0,53.3803,53.3803,53.2852,53.3248,12000.0
2011-10-14 14:40:00,67.3,67.34,67.3,67.32,9900.0,53.309,53.3407,53.309,53.3248,9900.0
2011-10-14 14:50:00,67.32,67.52,67.32,67.51,15400.0,53.3248,53.4833,53.3248,53.4753,15400.0
2011-10-14 15:00:00,67.51,67.53,67.46,67.48,9400.0,53.4753,53.4912,53.4357,53.4516,9400.0
2011-10-14 15:10:00,67.47,67.54,67.41,67.51,47400.0,53.4436,53.4991,53.3961,53.4753,47400.0
2011-10-14 15:20:00,67.52,67.59,67.52,67.58,32100.0,53.4833,53.5387,53.4833,53.5308,32100.0
2011-10-14 15:30:00,67.59,67.75,67.57,67.6,41100.0,53.5387,53.6654,53.5229,53.5466,41100.0
2011-10-14 15:40:00,67.57,67.62,67.44,67.48,17800.0,53.5229,53.5625,53.4199,53.4516,17800.0
2011-10-14 15:50:00,67.51,67.77,67.42,67.76,187400.0,53.4753,53.6813,53.404,53.6734,187400.0
2011-10-17 09:30:00,67.54,67.59,67.28,67.34,55100.0,53.4991,53.5387,53.2931,53.3407,55100.0
2011-10-17 09:40:00,67.29,67.46,67.25,67.36,62600.0,53.3011,53.4357,53.2694,53.3565,62600.0
2011-10-17 09:50:00,67.33,67.43,67.16,67.21,21100.0,53.3328,53.412,53.1981,53.2377,21100.0
2011-10-17 10:00:00,67.21,67.22,67.1,67.15,17700.0,53.2377,53.2456,53.1506,53.1902,17700.0
2011-10-17 10:10:00,67.18,67.2,67.04,67.09,5600.0,53.2139,53.2298,53.103,53.1426,5600.0
2011-10-17 10:20:00,67.06,67.11,66.94,66.94,10900.0,53.1189,53.1585,53.0238,53.0238,10900.0
2011-10-17 10:30:00,66.94,67.06,66.93,67.03,14400.0,53.0238,53.1189,53.0159,53.0951,14400.0
2011-10-17 10:40:00,67.0,67.01,66.81,66.87,23900.0,53.0714,53.0793,52.9209,52.9684,23900.0
2011-10-17 10:50:00,66.84,67.0,66.81,66.97,11200.0,52.9446,53.0714,52.9209,53.0476,11200.0
2011-10-17 11:00:00,66.97,67.01,66.92,67.0,9200.0,53.0476,53.0793,53.008,53.0714,9200.0
2011-10-17 11:10:00,67.01,67.02,66.95,66.97,15500.0,53.0793,53.0872,53.0317,53.0476,15500.0
2011-10-17 11:20:00,66.97,67.08,66.97,67.06,18300.0,53.0476,53.1347,53.0476,53.1189,18300.0
2011-10-17 11:30:00,67.07,67.1,67.04,67.07,6400.0,53.1268,53.1506,53.103,53.1268,6400.0
2011-10-17 11:40:00,67.08,67.09,66.88,66.89,5900.0,53.1347,53.1426,52.9763,52.9842,5900.0
2011-10-17 11:50:00,66.89,66.95,66.84,66.86,7500.0,52.9842,53.0317,52.9446,52.9605,7500.0
2011-10-17 12:00:00,66.82,66.87,66.78,66.78,8100.0,52.9288,52.9684,52.8971,52.8971,8100.0
2011-10-17 12:10:00,66.79,66.87,66.73,66.87,3900.0,52.905,52.9684,52.8575,52.9684,3900.0
2011-10-17 12:20:00,66.86,66.87,66.81,66.85,5500.0,52.9605,52.9684,52.9209,52.9525,5500.0
2011-10-17 12:30:00,66.83,66.84,66.75,66.76,11000.0,52.9367,52.9446,52.8733,52.8812,11000.0
2011-10-17 12:40:00,66.78,66.84,66.65,66.67,12100.0,52.8971,52.9446,52.7941,52.81,12100.0
2011-10-17 12:50:00,66.69,66.74,66.62,66.66,5500.0,52.8258,52.8654,52.7704,52.802,5500.0
2011-10-17 13:00:00,66.65,66.68,66.59,66.65,17000.0,52.7941,52.8179,52.7466,52.7941,17000.0
2011-10-17 13:10:00,66.66,66.75,66.65,66.74,11500.0,52.802,52.8733,52.7941,52.8654,11500.0
2011-10-17 13:20:00,66.76,66.81,66.71,66.72,18800.0,52.8812,52.9209,52.8416,52.8496,18800.0
2011-10-17 13:30:00,66.7,66.71,66.5,66.58,27100.0,52.8337,52.8416,52.6753,52.7387,27100.0
2011-10-17 13:40:00,66.58,66.69,66.56,66.59,50500.0,52.7387,52.8258,52.7228,52.7466,50500.0
2011-10-17 13:50:00,66.58,66.66,66.57,66.65,32200.0,52.7387,52.802,52.7307,52.7941,32200.0
2011-10-17 14:00:00,66.63,66.67,66.49,66.52,14100.0,52.7783,52.81,52.6674,52.6911,14100.0
2011-10-17 14:10:00,66.51,66.6,66.49,66.54,7900.0,52.6832,52.7545,52.6674,52.707,7900.0
2011-10-17 14:20:00,66.56,66.56,66.47,66.53,11200.0,52.7228,52.7228,52.6515,52.6991,11200.0
2011-10-17 14:30:00,66.5,66.5,66.32,66.35,12900.0,52.6753,52.6753,52.5327,52.5565,12900.0
2011-10-17 14:40:00,66.37,66.44,66.33,66.37,12400.0,52.5723,52.6278,52.5406,52.5723,12400.0
2011-10-17 14:50:00,66.38,66.55,66.34,66.54,10900.0,52.5802,52.7149,52.5486,52.707,10900.0
2011-10-17 15:00:00,66.54,66.65,66.52,66.56,9400.0,52.707,52.7941,52.6911,52.7228,9400.0
2011-10-17 15:10:00,66.55,66.71,66.54,66.62,7100.0,52.7149,52.8416,52.707,52.7704,7100.0
2011-10-17 15:20:00,66.61,66.63,66.51,66.58,13200.0,52.7624,52.7783,52.6832,52.7387,13200.0
2011-10-17 15:30:00,66.6,66.68,66.36,66.37,17300.0,52.7545,52.8179,52.5644,52.5723,17300.0
2011-10-17 15:40:00,66.37,66.71,66.35,66.51,51600.0,52.5723,52.8416,52.5565,52.6832,51600.0
2011-10-17 15:50:00,66.57,66.59,66.28,66.41,45900.0,52.7307,52.7466,52.501,52.604,45900.0
2011-10-18 09:30:00,66.38,66.56,66.34,66.51,35100.0,52.5802,52.7228,52.5486,52.6832,35100.0
2011-10-18 09:40:00,66.52,66.57,66.1,66.1,21700.0,52.6911,52.7307,52.3585,52.3585,21700.0
2011-10-18 09:50:00,66.1,66.14,65.89,66.06,29800.0,52.3585,52.3901,52.1921,52.3268,29800.0
2011-10-18 10:00:00,66.05,66.11,65.83,66.08,19500.0,52.3189,52.3664,52.1446,52.3426,19500.0
2011-10-18 10:10:00,66.08,66.19,65.96,65.96,14100.0,52.3426,52.4297,52.2476,52.2476,14100.0
2011-10-18 10:20:00,65.98,66.44,65.98,66.44,19500.0,52.2634,52.6278,52.2634,52.6278,19500.0
2011-10-18 10:30:00,66.46,66.56,66.42,66.46,6000.0,52.6436,52.7228,52.6119,52.6436,6000.0
2011-10-18 10:40:00,66.48,66.71,66.48,66.69,6400.0,52.6595,52.8416,52.6595,52.8258,6400.0
2011-10-18 10:50:00,66.74,66.81,66.69,66.69,11900.0,52.8654,52.9209,52.8258,52.8258,11900.0
2011-10-18 11:00:00,66.67,66.72,66.57,66.67,11000.0,52.81,52.8496,52.7307,52.81,11000.0
2011-10-18 11:10:00,66.68,66.74,66.58,66.64,18000.0,52.8179,52.8654,52.7387,52.7862,18000.0
2011-10-18 11:20:00,66.64,66.68,66.48,66.54,30800.0,52.7862,52.8179,52.6595,52.707,30800.0
2011-10-18 11:30:00,66.56,66.95,66.56,66.93,22800.0,52.7228,53.0317,52.7228,53.0159,22800.0
2011-10-18 11:40:00,66.94,67.04,66.92,66.96,11900.0,53.0238,53.103,53.008,53.0397,11900.0
2011-10-18 11:50:00,66.97,67.06,66.96,67.0,6000.0,53.0476,53.1189,53.0397,53.0714,6000.0
2011-10-18 12:00:00,67.02,67.04,66.98,67.01,7600.0,53.0872,53.103,53.0555,53.0793,7600.0
2011-10-18 12:10:00,67.01,67.01,66.89,66.89,2500.0,53.0793,53.0793,52.9842,52.9842,2500.0
2011-10-18 12:20:00,66.89,66.92,66.87,66.9,6700.0,52.9842,53.008,52.9684,52.9921,6700.0
2011-10-18 12:30:00,66.9,67.07,66.9,67.07,3600.0,52.9921,53.1268,52.9921,53.1268,3600.0
2011-10-18 12:40:00,67.09,67.22,67.09,67.2,5400.0,53.1426,53.2456,53.1426,53.2298,5400.0
2011-10-18 12:50:00,67.17,67.17,67.13,67.16,3400.0,53.206,53.206,53.1743,53.1981,3400.0
2011-10-18 13:00:00,67.16,67.2,67.15,67.15,3900.0,53.1981,53.2298,53.1902,53.1902,3900.0
2011-10-18 13:10:00,67.1,67.13,67.03,67.04,3200.0,53.1506,53.1743,53.0951,53.103,3200.0
2011-10-18 13:20:00,67.0,67.07,66.93,67.07,6400.0,53.0714,53.1268,53.0159,53.1268,6400.0
2011-10-18 13:30:00,67.06,67.11,67.06,67.11,2100.0,53.1189,53.1585,53.1189,53.1585,2100.0
2011-10-18 13:40:00,67.08,67.09,67.0,67.09,8700.0,53.1347,53.1426,53.0714,53.1426,8700.0
2011-10-18 13:50:00,67.11,67.25,67.11,67.13,11800.0,53.1585,53.2694,53.1585,53.1743,11800.0
2011-10-18 14:00:00,67.16,67.22,67.13,67.15,4500.0,53.1981,53.2456,53.1743,53.1902,4500.0
2011-10-18 14:10:00,67.2,67.3,67.2,67.24,4400.0,53.2298,53.309,53.2298,53.2615,4400.0
2011-10-18 14:20:00,67.26,67.29,67.24,67.27,1900.0,53.2773,53.3011,53.2615,53.2852,1900.0
2011-10-18 14:30:00,67.32,67.35,67.18,67.18,10700.0,53.3248,53.3486,53.2139,53.2139,10700.0
2011-10-18 14:40:00,67.16,67.24,67.1,67.19,12300.0,53.1981,53.2615,53.1506,53.2219,12300.0
2011-10-18 14:50:00,67.21,67.28,67.17,67.26,12100.0,53.2377,53.2931,53.206,53.2773,12100.0
2011-10-18 15:00:00,67.25,67.86,67.25,67.78,31500.0,53.2694,53.7526,53.2694,53.6892,31500.0
2011-10-18 15:10:00,67.82,68.23,67.82,67.85,75600.0,53.7209,54.0457,53.7209,53.7446,75600.0
2011-10-18 15:20:00,67.92,67.98,67.68,67.68,41300.0,53.8001,53.8476,53.61,53.61,41300.0
2011-10-18 15:30:00,67.69,67.82,67.51,67.62,54600.0,53.6179,53.7209,53.4753,53.5625,54600.0
2011-10-18 15:40:00,67.7,67.88,67.57,67.86,55500.0,53.6258,53.7684,53.5229,53.7526,55500.0
2011-10-18 15:50:00,67.88,68.07,67.58,67.74,98400.0,53.7684,53.9189,53.5308,53.6575,98400.0
2011-10-19 09:30:00,67.65,67.83,67.59,67.83,26500.0,53.5862,53.7288,53.5387,53.7288,26500.0
2011-10-19 09:40:00,67.82,67.84,67.56,67.63,14500.0,53.7209,53.7367,53.5149,53.5704,14500.0
2011-10-19 09:50:00,67.65,67.68,67.47,67.66,8100.0,53.5862,53.61,53.4436,53.5941,8100.0
2011-10-19 10:00:00,67.68,67.72,67.47,67.62,16400.0,53.61,53.6417,53.4436,53.5625,16400.0
2011-10-19 10:10:00,67.71,67.85,67.68,67.83,5600.0,53.6338,53.7446,53.61,53.7288,5600.0
2011-10-19 10:20:00,67.77,67.99,67.72,67.99,14400.0,53.6813,53.8555,53.6417,53.8555,14400.0
2011-10-19 10:30:00,68.01,68.01,67.84,67.86,41300.0,53.8714,53.8714,53.7367,53.7526,41300.0
2011-10-19 10:40:00,67.87,67.98,67.83,67.87,19200.0,53.7605,53.8476,53.7288,53.7605,19200.0
2011-10-19 10:50:00,67.88,67.98,67.85,67.87,15900.0,53.7684,53.8476,53.7446,53.7605,15900.0
2011-10-19 11:00:00,67.85,67.87,67.75,67.82,7800.0,53.7446,53.7605,53.6654,53.7209,7800.0
2011-10-19 11:10:00,67.83,67.88,67.69,67.7,15100.0,53.7288,53.7684,53.6179,53.6258,15100.0
2011-10-19 11:20:00,67.7,67.89,67.67,67.86,8900.0,53.6258,53.7763,53.6021,53.7526,8900.0
2011-10-19 11:30:00,67.87,67.97,67.87,67.9,12500.0,53.7605,53.8397,53.7605,53.7843,12500.0
2011-10-19 11:40:00,67.89,67.94,67.82,67.82,4300.0,53.7763,53.8159,53.7209,53.7209,4300.0
2011-10-19 11:50:00,67.83,67.83,67.66,67.67,4800.0,53.7288,53.7288,53.5941,53.6021,4800.0
2011-10-19 12:00:00,67.67,67.74,67.62,67.63,6500.0,53.6021,53.6575,53.5625,53.5704,6500.0
2011-10-19 12:10:00,67.6,67.73,67.6,67.71,15500.0,53.5466,53.6496,53.5466,53.6338,15500.0
2011-10-19 12:20:00,67.7,67.83,67.69,67.76,12900.0,53.6258,53.7288,53.6179,53.6734,12900.0
2011-10-19 12:30:00,67.75,67.8,67.66,67.77,11100.0,53.6654,53.705,53.5941,53.6813,11100.0
2011-10-19 12:40:00,67.74,67.79,67.72,67.73,9400.0,53.6575,53.6971,53.6417,53.6496,9400.0
2011-10-19 12:50:00,67.74,67.85,67.73,67.77,17300.0,53.6575,53.7446,53.6496,53.6813,17300.0
2011-10-19 13:00:00,67.8,67.87,67.79,67.86,9200.0,53.705,53.7605,53.6971,53.7526,9200.0
2011-10-19 13:10:00,67.86,67.88,67.78,67.78,13800.0,53.7526,53.7684,53.6892,53.6892,13800.0
2011-10-19 13:20:00,67.79,67.84,67.71,67.71,12600.0,53.6971,53.7367,53.6338,53.6338,12600.0
2011-10-19 13:30:00,67.68,67.72,67.56,67.56,10300.0,53.61,53.6417,53.5149,53.5149,10300.0
2011-10-19 13:40:00,67.56,67.59,67.46,67.51,5700.0,53.5149,53.5387,53.4357,53.4753,5700.0
2011-10-19 13:50:00,67.53,67.6,67.49,67.57,3100.0,53.4912,53.5466,53.4595,53.5229,3100.0
2011-10-19 14:00:00,67.63,67.63,67.21,67.21,25900.0,53.5704,53.5704,53.2377,53.2377,25900.0
2011-10-19 14:10:00,67.2,67.29,67.12,67.22,16600.0,53.2298,53.3011,53.1664,53.2456,16600.0
2011-10-19 14:20:00,67.2,67.23,67.0,67.01,19200.0,53.2298,53.2535,53.0714,53.0793,19200.0
2011-10-19 14:30:00,66.98,67.1,66.92,67.08,29300.0,53.0555,53.1506,53.008,53.1347,29300.0
2011-10-19 14:40:00,67.08,67.26,66.97,67.19,14600.0,53.1347,53.2773,53.0476,53.2219,14600.0
2011-10-19 14:50:00,67.17,67.17,66.93,66.98,26400.0,53.206,53.206,53.0159,53.0555,26400.0
2011-10-19 15:00:00,66.93,67.0,66.78,66.9,19800.0,53.0159,53.0714,52.8971,52.9921,19800.0
2011-10-19 15:10:00,66.89,67.06,66.79,67.0,25600.0,52.9842,53.1189,52.905,53.0714,25600.0
2011-10-19 15:20:00,66.99,67.03,66.85,66.85,15300.0,53.0634,53.0951,52.9525,52.9525,15300.0
2011-10-19 15:30:00,66.83,67.07,66.83,66.89,37300.0,52.9367,53.1268,52.9367,52.9842,37300.0
2011-10-19 15:40:00,66.86,67.08,66.7,67.03,46600.0,52.9605,53.1347,52.8337,53.0951,46600.0
2011-10-19 15:50:00,67.01,67.01,66.85,66.91,32800.0,53.0793,53.0793,52.9525,53.0001,32800.0
2011-10-20 09:30:00,67.06,67.12,66.75,66.88,24700.0,53.1189,53.1664,52.8733,52.9763,24700.0
2011-10-20 09:40:00,66.81,67.05,66.74,66.98,21800.0,52.9209,53.111,52.8654,53.0555,21800.0
2011-10-20 09:50:00,67.03,67.04,66.76,66.8,20300.0,53.0951,53.103,52.8812,52.9129,20300.0
2011-10-20 10:00:00,66.85,67.21,66.82,67.0,57400.0,52.9525,53.2377,52.9288,53.0714,57400.0
2011-10-20 10:10:00,66.99,67.26,66.98,67.12,27900.0,53.0634,53.2773,53.0555,53.1664,27900.0
2011-10-20 10:20:00,67.17,67.17,66.88,66.92,14700.0,53.206,53.206,52.9763,53.008,14700.0
2011-10-20 10:30:00,66.97,67.09,66.9,67.07,16900.0,53.0476,53.1426,52.9921,53.1268,16900.0
2011-10-20 10:40:00,67.11,67.12,66.9,66.9,12200.0,53.1585,53.1664,52.9921,52.9921,12200.0
2011-10-20 10:50:00,66.85,66.89,66.62,66.62,12300.0,52.9525,52.9842,52.7704,52.7704,12300.0
2011-10-20 11:00:00,66.61,66.61,66.43,66.57,35200.0,52.7624,52.7624,52.6199,52.7307,35200.0
2011-10-20 11:10:00,66.57,66.57,66.4,66.4,10800.0,52.7307,52.7307,52.5961,52.5961,10800.0
2011-10-20 11:20:00,66.39,66.59,66.39,66.58,7100.0,52.5882,52.7466,52.5882,52.7387,7100.0
2011-10-20 11:30:00,66.55,66.69,66.47,66.63,17100.0,52.7149,52.8258,52.6515,52.7783,17100.0
2011-10-20 11:40:00,66.6,66.67,66.52,66.59,15700.0,52.7545,52.81,52.6911,52.7466,15700.0
2011-10-20 11:50:00,66.58,66.58,66.32,66.38,21600.0,52.7387,52.7387,52.5327,52.5802,21600.0
2011-10-20 12:00:00,66.38,66.42,66.24,66.25,10700.0,52.5802,52.6119,52.4694,52.4773,10700.0
2011-10-20 12:10:00,66.26,66.29,66.16,66.16,29400.0,52.4852,52.509,52.406,52.406,29400.0
2011-10-20 12:20:00,66.16,66.31,66.16,66.3,10600.0,52.406,52.5248,52.406,52.5169,10600.0
2011-10-20 12:30:00,66.31,66.45,66.31,66.44,12500.0,52.5248,52.6357,52.5248,52.6278,12500.0
2011-10-20 12:40:00,66.41,66.45,66.4,66.41,5600.0,52.604,52.6357,52.5961,52.604,5600.0
2011-10-20 12:50:00,66.41,66.68,66.38,66.65,29600.0,52.604,52.8179,52.5802,52.7941,29600.0
2011-10-20 13:00:00,66.64,66.78,66.59,66.63,29300.0,52.7862,52.8971,52.7466,52.7783,29300.0
2011-10-20 13:10:00,66.72,66.96,66.7,66.93,17400.0,52.8496,53.0397,52.8337,53.0159,17400.0
2011-10-20 13:20:00,66.97,67.21,66.96,67.04,31500.0,53.0476,53.2377,53.0397,53.103,31500.0
2011-10-20 13:30:00,67.08,67.14,66.93,66.94,19900.0,53.1347,53.1823,53.0159,53.0238,19900.0
2011-10-20 13:40:00,66.94,67.09,66.81,67.04,34100.0,53.0238,53.1426,52.9209,53.103,34100.0
2011-10-20 13:50:00,67.02,67.14,66.92,66.94,20500.0,53.0872,53.1823,53.008,53.0238,20500.0
2011-10-20 14:00:00,66.96,67.04,66.82,66.82,23600.0,53.0397,53.103,52.9288,52.9288,23600.0
2011-10-20 14:10:00,66.83,66.88,66.76,66.85,11500.0,52.9367,52.9763,52.8812,52.9525,11500.0
2011-10-20 14:20:00,66.84,66.99,66.84,66.96,10300.0,52.9446,53.0634,52.9446,53.0397,10300.0
2011-10-20 14:30:00,66.96,67.29,66.9,67.27,28500.0,53.0397,53.3011,52.9921,53.2852,28500.0
2011-10-20 14:40:00,67.28,67.32,67.17,67.25,41500.0,53.2931,53.3248,53.206,53.2694,41500.0
2011-10-20 14:50:00,67.24,67.42,67.24,67.33,13400.0,53.2615,53.404,53.2615,53.3328,13400.0
2011-10-20 15:00:00,67.32,67.35,67.22,67.29,14600.0,53.3248,53.3486,53.2456,53.3011,14600.0
2011-10-20 15:10:00,67.25,67.26,67.15,67.23,8000.0,53.2694,53.2773,53.1902,53.2535,8000.0
2011-10-20 15:20:00,67.24,67.24,66.93,67.01,38400.0,53.2615,53.2615,53.0159,53.0793,38400.0
2011-10-20 15:30:00,66.99,67.11,66.97,66.98,9300.0,53.0634,53.1585,53.0476,53.0555,9300.0
2011-10-20 15:40:00,67.02,67.27,67.02,67.25,22600.0,53.0872,53.2852,53.0872,53.2694,22600.0
2011-10-20 15:50:00,67.26,67.3,67.14,67.18,63100.0,53.2773,53.309,53.1823,53.2139,63100.0
2011-10-21 09:30:00,67.97,68.04,67.94,67.94,27700.0,53.8397,53.8951,53.8159,53.8159,27700.0
2011-10-21 09:40:00,67.96,68.13,67.94,68.12,12300.0,53.8318,53.9664,53.8159,53.9585,12300.0
2011-10-21 09:50:00,68.15,68.24,68.09,68.17,9000.0,53.9823,54.0536,53.9348,53.9981,9000.0
2011-10-21 10:00:00,68.15,68.16,68.05,68.1,3400.0,53.9823,53.9902,53.9031,53.9427,3400.0
2011-10-21 10:10:00,68.18,68.42,68.17,68.42,60900.0,54.006,54.1962,53.9981,54.1962,60900.0
2011-10-21 10:20:00,68.43,68.52,68.4,68.49,30300.0,54.2041,54.2754,54.1803,54.2516,30300.0
2011-10-21 10:30:00,68.5,68.57,68.4,68.42,41900.0,54.2595,54.315,54.1803,54.1962,41900.0
2011-10-21 10:40:00,68.42,68.43,68.35,68.41,6700.0,54.1962,54.2041,54.1407,54.1882,6700.0
2011-10-21 10:50:00,68.43,68.43,68.29,68.39,14900.0,54.2041,54.2041,54.0932,54.1724,14900.0
2011-10-21 11:00:00,68.38,68.39,68.19,68.2,25100.0,54.1645,54.1724,54.014,54.0219,25100.0
2011-10-21 11:10:00,68.2,68.35,68.2,68.33,6400.0,54.0219,54.1407,54.0219,54.1249,6400.0
2011-10-21 11:20:00,68.33,68.37,68.3,68.31,6200.0,54.1249,54.1565,54.1011,54.109,6200.0
2011-10-21 11:30:00,68.31,68.36,68.28,68.28,26500.0,54.109,54.1486,54.0853,54.0853,26500.0
2011-10-21 11:40:00,68.27,68.42,68.27,68.38,10800.0,54.0773,54.1962,54.0773,54.1645,10800.0
2011-10-21 11:50:00,68.39,68.44,68.36,68.36,7700.0,54.1724,54.212,54.1486,54.1486,7700.0
2011-10-21 12:00:00,68.33,68.35,68.27,68.28,7000.0,54.1249,54.1407,54.0773,54.0853,7000.0
2011-10-21 12:10:00,68.27,68.32,68.25,68.25,4000.0,54.0773,54.1169,54.0615,54.0615,4000.0
2011-10-21 12:20:00,68.22,68.27,68.21,68.27,3600.0,54.0377,54.0773,54.0298,54.0773,3600.0
2011-10-21 12:30:00,68.26,68.26,68.14,68.17,18800.0,54.0694,54.0694,53.9744,53.9981,18800.0
2011-10-21 12:40:00,68.18,68.21,68.16,68.18,39500.0,54.006,54.0298,53.9902,54.006,39500.0
2011-10-21 12:50:00,68.17,68.19,68.15,68.15,14000.0,53.9981,54.014,53.9823,53.9823,14000.0
2011-10-21 13:00:00,68.12,68.12,67.99,68.0,11300.0,53.9585,53.9585,53.8555,53.8635,11300.0
2011-10-21 13:10:00,67.94,67.99,67.86,67.98,5400.0,53.8159,53.8555,53.7526,53.8476,5400.0
2011-10-21 13:20:00,67.97,68.02,67.86,67.87,12900.0,53.8397,53.8793,53.7526,53.7605,12900.0
2011-10-21 13:30:00,67.87,67.95,67.8,67.92,13500.0,53.7605,53.8239,53.705,53.8001,13500.0
2011-10-21 13:40:00,67.91,67.95,67.81,67.9,29100.0,53.7922,53.8239,53.713,53.7843,29100.0
2011-10-21 13:50:00,67.9,67.93,67.83,67.85,47900.0,53.7843,53.808,53.7288,53.7446,47900.0
2011-10-21 14:00:00,67.85,68.13,67.81,68.1,86200.0,53.7446,53.9664,53.713,53.9427,86200.0
2011-10-21 14:10:00,68.09,68.14,68.04,68.06,54800.0,53.9348,53.9744,53.8951,53.911,54800.0
2011-10-21 14:20:00,68.08,68.15,68.07,68.07,10100.0,53.9268,53.9823,53.9189,53.9189,10100.0
2011-10-21 14:30:00,68.06,68.09,67.98,68.06,7400.0,53.911,53.9348,53.8476,53.911,7400.0
2011-10-21 14:40:00,68.06,68.19,68.06,68.16,12900.0,53.911,54.014,53.911,53.9902,12900.0
2011-10-21 14:50:00,68.15,68.21,68.13,68.19,10700.0,53.9823,54.0298,53.9664,54.014,10700.0
2011-10-21 15:00:00,68.23,68.34,68.23,68.28,6300.0,54.0457,54.1328,54.0457,54.0853,6300.0
2011-10-21 15:10:00,68.29,68.29,68.21,68.22,7900.0,54.0932,54.0932,54.0298,54.0377,7900.0
2011-10-21 15:20:00,68.29,68.33,68.24,68.24,8500.0,54.0932,54.1249,54.0536,54.0536,8500.0
2011-10-21 15:30:00,68.25,68.31,68.18,68.22,11600.0,54.0615,54.109,54.006,54.0377,11600.0
2011-10-21 15:40:00,68.21,68.27,68.11,68.27,22500.0,54.0298,54.0773,53.9506,54.0773,22500.0
2011-10-21 15:50:00,68.27,68.5,68.26,68.47,47100.0,54.0773,54.2595,54.0694,54.2358,47100.0
2011-10-24 09:30:00,68.6,68.87,68.55,68.87,25800.0,54.3387,54.5526,54.2991,54.5526,25800.0
2011-10-24 09:40:00,68.88,69.04,68.84,69.02,17700.0,54.5605,54.6873,54.5288,54.6714,17700.0
2011-10-24 09:50:00,69.02,69.02,68.87,68.92,9800.0,54.6714,54.6714,54.5526,54.5922,9800.0
2011-10-24 10:00:00,68.92,68.99,68.82,68.99,19300.0,54.5922,54.6477,54.513,54.6477,19300.0
2011-10-24 10:10:00,69.0,69.14,68.99,69.13,9500.0,54.6556,54.7665,54.6477,54.7585,9500.0
2011-10-24 10:20:00,69.13,69.22,69.09,69.16,48100.0,54.7585,54.8298,54.7269,54.7823,48100.0
2011-10-24 10:30:00,69.16,69.22,69.12,69.17,23200.0,54.7823,54.8298,54.7506,54.7902,23200.0
2011-10-24 10:40:00,69.17,69.2,69.11,69.13,5500.0,54.7902,54.814,54.7427,54.7585,5500.0
2011-10-24 10:50:00,69.13,69.15,69.07,69.11,9000.0,54.7585,54.7744,54.711,54.7427,9000.0
2011-10-24 11:00:00,69.1,69.25,69.1,69.24,10400.0,54.7348,54.8536,54.7348,54.8457,10400.0
2011-10-24 11:10:00,69.23,69.32,69.2,69.31,18800.0,54.8378,54.9091,54.814,54.9011,18800.0
2011-10-24 11:20:00,69.32,69.42,69.32,69.42,6000.0,54.9091,54.9883,54.9091,54.9883,6000.0
2011-10-24 11:30:00,69.39,69.42,69.36,69.4,14600.0,54.9645,54.9883,54.9407,54.9724,14600.0
2011-10-24 11:40:00,69.41,69.49,69.4,69.43,5500.0,54.9803,55.0437,54.9724,54.9962,5500.0
2011-10-24 11:50:00,69.42,69.42,69.34,69.38,4400.0,54.9883,54.9883,54.9249,54.9566,4400.0
2011-10-24 12:00:00,69.36,69.37,69.33,69.37,1800.0,54.9407,54.9487,54.917,54.9487,1800.0
2011-10-24 12:10:00,69.39,69.42,69.37,69.4,4900.0,54.9645,54.9883,54.9487,54.9724,4900.0
2011-10-24 12:20:00,69.38,69.41,69.36,69.4,3800.0,54.9566,54.9803,54.9407,54.9724,3800.0
2011-10-24 12:30:00,69.41,69.41,69.25,69.26,9700.0,54.9803,54.9803,54.8536,54.8615,9700.0
2011-10-24 12:40:00,69.28,69.28,69.22,69.25,2800.0,54.8774,54.8774,54.8298,54.8536,2800.0
2011-10-24 12:50:00,69.24,69.36,69.24,69.35,3700.0,54.8457,54.9407,54.8457,54.9328,3700.0
2011-10-24 13:00:00,69.36,69.36,69.3,69.32,3500.0,54.9407,54.9407,54.8932,54.9091,3500.0
2011-10-24 13:10:00,69.34,69.42,69.33,69.42,4700.0,54.9249,54.9883,54.917,54.9883,4700.0
2011-10-24 13:20:00,69.42,69.45,69.4,69.41,3600.0,54.9883,55.012,54.9724,54.9803,3600.0
2011-10-24 13:30:00,69.4,69.44,69.4,69.43,4200.0,54.9724,55.0041,54.9724,54.9962,4200.0
2011-10-24 13:40:00,69.43,69.6,69.41,69.6,43600.0,54.9962,55.1308,54.9803,55.1308,43600.0
2011-10-24 13:50:00,69.6,69.6,69.56,69.56,21700.0,55.1308,55.1308,55.0992,55.0992,21700.0
2011-10-24 14:00:00,69.57,69.58,69.51,69.51,13100.0,55.1071,55.115,55.0596,55.0596,13100.0
2011-10-24 14:10:00,69.53,69.53,69.34,69.34,11000.0,55.0754,55.0754,54.9249,54.9249,11000.0
2011-10-24 14:20:00,69.38,69.44,69.38,69.42,14100.0,54.9566,55.0041,54.9566,54.9883,14100.0
2011-10-24 14:30:00,69.43,69.44,69.4,69.44,9300.0,54.9962,55.0041,54.9724,55.0041,9300.0
2011-10-24 14:40:00,69.48,69.48,69.42,69.47,7400.0,55.0358,55.0358,54.9883,55.0279,7400.0
2011-10-24 14:50:00,69.46,69.53,69.43,69.53,7700.0,55.0199,55.0754,54.9962,55.0754,7700.0
2011-10-24 15:00:00,69.54,69.61,69.51,69.53,14100.0,55.0833,55.1388,55.0596,55.0754,14100.0
2011-10-24 15:10:00,69.51,69.51,69.35,69.43,14700.0,55.0596,55.0596,54.9328,54.9962,14700.0
2011-10-24 15:20:00,69.44,69.46,69.27,69.29,59200.0,55.0041,55.0199,54.8694,54.8853,59200.0
2011-10-24 15:30:00,69.29,69.39,69.24,69.37,14300.0,54.8853,54.9645,54.8457,54.9487,14300.0
2011-10-24 15:40:00,69.35,69.47,69.31,69.32,32400.0,54.9328,55.0279,54.9011,54.9091,32400.0
2011-10-24 15:50:00,69.31,69.52,69.27,69.48,81100.0,54.9011,55.0675,54.8694,55.0358,81100.0
2011-10-25 09:30:00,69.17,69.17,68.24,68.53,65700.0,54.7902,54.7902,54.0536,54.2833,65700.0
2011-10-25 09:40:00,68.54,68.93,68.54,68.76,75800.0,54.2912,54.6001,54.2912,54.4655,75800.0
2011-10-25 09:50:00,68.77,68.89,68.65,68.68,52800.0,54.4734,54.5684,54.3783,54.4021,52800.0
2011-10-25 10:00:00,68.72,68.79,68.42,68.61,117000.0,54.4338,54.4892,54.1962,54.3467,117000.0
2011-10-25 10:10:00,68.61,68.76,68.55,68.76,174900.0,54.3467,54.4655,54.2991,54.4655,174900.0
2011-10-25 10:20:00,68.77,68.92,68.67,68.86,68300.0,54.4734,54.5922,54.3942,54.5447,68300.0
2011-10-25 10:30:00,68.86,69.02,68.79,69.01,120000.0,54.5447,54.6714,54.4892,54.6635,120000.0
2011-10-25 10:40:00,69.01,69.02,68.87,68.93,184100.0,54.6635,54.6714,54.5526,54.6001,184100.0
2011-10-25 10:50:00,68.93,68.93,68.7,68.72,86200.0,54.6001,54.6001,54.4179,54.4338,86200.0
2011-10-25 11:00:00,68.71,68.8,68.53,68.59,50700.0,54.4259,54.4972,54.2833,54.3308,50700.0
2011-10-25 11:10:00,68.59,68.67,68.47,68.5,89100.0,54.3308,54.3942,54.2358,54.2595,89100.0
2011-10-25 11:20:00,68.5,68.62,68.48,68.59,42100.0,54.2595,54.3546,54.2437,54.3308,42100.0
2011-10-25 11:30:00,68.58,68.73,68.55,68.64,59400.0,54.3229,54.4417,54.2991,54.3704,59400.0
2011-10-25 11:40:00,68.66,68.67,68.52,68.56,20400.0,54.3863,54.3942,54.2754,54.307,20400.0
2011-10-25 11:50:00,68.55,68.68,68.54,68.68,20200.0,54.2991,54.4021,54.2912,54.4021,20200.0
2011-10-25 12:00:00,68.66,68.84,68.6,68.81,50000.0,54.3863,54.5288,54.3387,54.5051,50000.0
2011-10-25 12:10:00,68.81,68.91,68.81,68.88,6900.0,54.5051,54.5843,54.5051,54.5605,6900.0
2011-10-25 12:20:00,68.93,68.96,68.86,68.95,10400.0,54.6001,54.6239,54.5447,54.616,10400.0
2011-10-25 12:30:00,68.95,68.96,68.87,68.87,18200.0,54.616,54.6239,54.5526,54.5526,18200.0
2011-10-25 12:40:00,68.81,68.81,68.69,68.69,5900.0,54.5051,54.5051,54.41,54.41,5900.0
2011-10-25 12:50:00,68.69,68.72,68.67,68.68,10300.0,54.41,54.4338,54.3942,54.4021,10300.0
2011-10-25 13:00:00,68.7,68.88,68.7,68.88,15900.0,54.4179,54.5605,54.4179,54.5605,15900.0
2011-10-25 13:10:00,68.88,68.88,68.75,68.8,13500.0,54.5605,54.5605,54.4575,54.4972,13500.0
2011-10-25 13:20:00,68.84,68.9,68.76,68.78,13200.0,54.5288,54.5764,54.4655,54.4813,13200.0
2011-10-25 13:30:00,68.74,68.76,68.67,68.71,5400.0,54.4496,54.4655,54.3942,54.4259,5400.0
2011-10-25 13:40:00,68.67,68.68,68.62,68.65,11300.0,54.3942,54.4021,54.3546,54.3783,11300.0
2011-10-25 13:50:00,68.66,68.79,68.66,68.76,15100.0,54.3863,54.4892,54.3863,54.4655,15100.0
2011-10-25 14:00:00,68.73,68.73,68.52,68.58,28900.0,54.4417,54.4417,54.2754,54.3229,28900.0
2011-10-25 14:10:00,68.55,68.56,68.44,68.49,18700.0,54.2991,54.307,54.212,54.2516,18700.0
2011-10-25 14:20:00,68.46,68.54,68.44,68.5,1900.0,54.2278,54.2912,54.212,54.2595,1900.0
2011-10-25 14:30:00,68.45,68.49,68.41,68.42,19700.0,54.2199,54.2516,54.1882,54.1962,19700.0
2011-10-25 14:40:00,68.38,68.63,68.38,68.57,19600.0,54.1645,54.3625,54.1645,54.315,19600.0
2011-10-25 14:50:00,68.57,68.59,68.5,68.59,32900.0,54.315,54.3308,54.2595,54.3308,32900.0
2011-10-25 15:00:00,68.62,68.74,68.59,68.59,11300.0,54.3546,54.4496,54.3308,54.3308,11300.0
2011-10-25 15:10:00,68.57,68.57,68.43,68.44,6300.0,54.315,54.315,54.2041,54.212,6300.0
2011-10-25 15:20:00,68.41,68.43,68.29,68.35,14400.0,54.1882,54.2041,54.0932,54.1407,14400.0
2011-10-25 15:30:00,68.44,68.46,68.29,68.31,14300.0,54.212,54.2278,54.0932,54.109,14300.0
2011-10-25 15:40:00,68.31,68.35,68.14,68.17,13500.0,54.109,54.1407,53.9744,53.9981,13500.0
2011-10-25 15:50:00,68.19,68.19,67.95,68.07,78600.0,54.014,54.014,53.8239,53.9189,78600.0
2011-10-26 09:30:00,68.89,68.94,68.63,68.68,63000.0,54.5684,54.608,54.3625,54.4021,63000.0
2011-10-26 09:40:00,68.67,68.8,68.6,68.6,34100.0,54.3942,54.4972,54.3387,54.3387,34100.0
2011-10-26 09:50:00,68.62,68.74,68.58,68.61,32300.0,54.3546,54.4496,54.3229,54.3467,32300.0
2011-10-26 10:00:00,68.62,68.65,68.35,68.35,25600.0,54.3546,54.3783,54.1407,54.1407,25600.0
2011-10-26 10:10:00,68.37,68.37,68.13,68.24,25500.0,54.1565,54.1565,53.9664,54.0536,25500.0
2011-10-26 10:20:00,68.27,68.33,68.2,68.31,20600.0,54.0773,54.1249,54.0219,54.109,20600.0
2011-10-26 10:30:00,68.31,68.32,68.11,68.25,30700.0,54.109,54.1169,53.9506,54.0615,30700.0
2011-10-26 10:40:00,68.23,68.23,67.73,67.74,26000.0,54.0457,54.0457,53.6496,53.6575,26000.0
2011-10-26 10:50:00,67.73,67.82,67.61,67.75,25700.0,53.6496,53.7209,53.5545,53.6654,25700.0
2011-10-26 11:00:00,67.78,67.94,67.78,67.84,3600.0,53.6892,53.8159,53.6892,53.7367,3600.0
2011-10-26 11:10:00,67.92,68.03,67.92,67.99,3400.0,53.8001,53.8872,53.8001,53.8555,3400.0
2011-10-26 11:20:00,67.95,68.03,67.85,68.01,9700.0,53.8239,53.8872,53.7446,53.8714,9700.0
2011-10-26 11:30:00,68.05,68.09,68.02,68.03,8100.0,53.9031,53.9348,53.8793,53.8872,8100.0
2011-10-26 11:40:00,68.01,68.26,68.01,68.2,12400.0,53.8714,54.0694,53.8714,54.0219,12400.0
2011-10-26 11:50:00,68.19,68.26,68.17,68.17,5600.0,54.014,54.0694,53.9981,53.9981,5600.0
2011-10-26 12:00:00,68.15,68.25,68.14,68.2,6400.0,53.9823,54.0615,53.9744,54.0219,6400.0
2011-10-26 12:10:00,68.17,68.18,68.08,68.14,17800.0,53.9981,54.006,53.9268,53.9744,17800.0
2011-10-26 12:20:00,68.16,68.19,68.06,68.09,5400.0,53.9902,54.014,53.911,53.9348,5400.0
2011-10-26 12:30:00,68.13,68.2,68.11,68.2,9700.0,53.9664,54.0219,53.9506,54.0219,9700.0
2011-10-26 12:40:00,68.15,68.16,68.12,68.12,3200.0,53.9823,53.9902,53.9585,53.9585,3200.0
2011-10-26 12:50:00,68.16,68.16,68.01,68.01,6600.0,53.9902,53.9902,53.8714,53.8714,6600.0
2011-10-26 13:00:00,68.04,68.04,67.87,67.87,10000.0,53.8951,53.8951,53.7605,53.7605,10000.0
2011-10-26 13:10:00,67.88,67.94,67.86,67.94,5600.0,53.7684,53.8159,53.7526,53.8159,5600.0
2011-10-26 13:20:00,67.94,68.06,67.94,68.04,13800.0,53.8159,53.911,53.8159,53.8951,13800.0
2011-10-26 13:30:00,68.07,68.48,68.07,68.44,35100.0,53.9189,54.2437,53.9189,54.212,35100.0
2011-10-26 13:40:00,68.46,68.52,68.34,68.46,28300.0,54.2278,54.2754,54.1328,54.2278,28300.0
2011-10-26 13:50:00,68.48,68.61,68.32,68.5,72000.0,54.2437,54.3467,54.1169,54.2595,72000.0
2011-10-26 14:00:00,68.54,68.74,68.5,68.71,41900.0,54.2912,54.4496,54.2595,54.4259,41900.0
2011-10-26 14:10:00,68.69,68.73,68.5,68.5,24900.0,54.41,54.4417,54.2595,54.2595,24900.0
2011-10-26 14:20:00,68.5,68.59,68.46,68.55,15500.0,54.2595,54.3308,54.2278,54.2991,15500.0
2011-10-26 14:30:00,68.53,68.86,68.53,68.85,15000.0,54.2833,54.5447,54.2833,54.5368,15000.0
2011-10-26 14:40:00,68.85,68.85,68.65,68.69,18900.0,54.5368,54.5368,54.3783,54.41,18900.0
2011-10-26 14:50:00,68.67,68.7,68.51,68.61,22600.0,54.3942,54.4179,54.2674,54.3467,22600.0
2011-10-26 15:00:00,68.61,68.73,68.57,68.67,8600.0,54.3467,54.4417,54.315,54.3942,8600.0
2011-10-26 15:10:00,68.63,68.84,68.63,68.72,12600.0,54.3625,54.5288,54.3625,54.4338,12600.0
2011-10-26 15:20:00,68.72,68.87,68.67,68.84,60700.0,54.4338,54.5526,54.3942,54.5288,60700.0
2011-10-26 15:30:00,68.84,69.06,68.78,68.93,55000.0,54.5288,54.7031,54.4813,54.6001,55000.0
2011-10-26 15:40:00,68.96,69.03,68.74,68.75,33100.0,54.6239,54.6793,54.4496,54.4575,33100.0
2011-10-26 15:50:00,68.73,68.81,68.67,68.79,38800.0,54.4417,54.5051,54.3942,54.4892,38800.0
2011-10-27 09:30:00,70.67,70.85,70.55,70.58,212100.0,55.9784,56.121,55.8833,55.9071,212100.0
2011-10-27 09:40:00,70.58,70.66,70.47,70.52,42900.0,55.9071,55.9705,55.82,55.8596,42900.0
2011-10-27 09:50:00,70.51,70.52,70.35,70.38,40500.0,55.8517,55.8596,55.7249,55.7487,40500.0
2011-10-27 10:00:00,70.34,70.39,70.22,70.23,42800.0,55.717,55.7566,55.6219,55.6299,42800.0
2011-10-27 10:10:00,70.25,70.43,70.24,70.38,28500.0,55.6457,55.7883,55.6378,55.7487,28500.0
2011-10-27 10:20:00,70.4,70.4,70.11,70.16,14300.0,55.7645,55.7645,55.5348,55.5744,14300.0
2011-10-27 10:30:00,70.17,70.2,70.07,70.1,57300.0,55.5823,55.6061,55.5031,55.5269,57300.0
2011-10-27 10:40:00,70.12,70.32,70.12,70.29,27900.0,55.5427,55.7012,55.5427,55.6774,27900.0
2011-10-27 10:50:00,70.29,70.38,70.25,70.33,20600.0,55.6774,55.7487,55.6457,55.7091,20600.0
2011-10-27 11:00:00,70.34,70.44,70.3,70.37,32700.0,55.717,55.7962,55.6853,55.7408,32700.0
2011-10-27 11:10:00,70.4,70.45,70.37,70.37,24500.0,55.7645,55.8041,55.7408,55.7408,24500.0
2011-10-27 11:20:00,70.34,70.36,70.31,70.33,8600.0,55.717,55.7328,55.6932,55.7091,8600.0
2011-10-27 11:30:00,70.41,70.52,70.33,70.5,26900.0,55.7724,55.8596,55.7091,55.8437,26900.0
2011-10-27 11:40:00,70.5,70.52,70.45,70.49,25400.0,55.8437,55.8596,55.8041,55.8358,25400.0
2011-10-27 11:50:00,70.52,70.69,70.51,70.66,12300.0,55.8596,55.9942,55.8517,55.9705,12300.0
2011-10-27 12:00:00,70.7,70.89,70.7,70.8,33700.0,56.0022,56.1527,56.0022,56.0814,33700.0
2011-10-27 12:10:00,70.83,70.91,70.79,70.91,12500.0,56.1051,56.1685,56.0735,56.1685,12500.0
2011-10-27 12:20:00,70.89,70.9,70.76,70.8,26600.0,56.1527,56.1606,56.0497,56.0814,26600.0
2011-10-27 12:30:00,70.82,70.89,70.82,70.83,32300.0,56.0972,56.1527,56.0972,56.1051,32300.0
2011-10-27 12:40:00,70.83,70.89,70.8,70.85,14200.0,56.1051,56.1527,56.0814,56.121,14200.0
2011-10-27 12:50:00,70.83,70.86,70.75,70.77,25200.0,56.1051,56.1289,56.0418,56.0576,25200.0
2011-10-27 13:00:00,70.77,70.89,70.77,70.84,17200.0,56.0576,56.1527,56.0576,56.1131,17200.0
2011-10-27 13:10:00,70.89,71.03,70.87,70.98,52000.0,56.1527,56.2636,56.1368,56.224,52000.0
2011-10-27 13:20:00,70.98,71.01,70.92,70.97,16800.0,56.224,56.2477,56.1764,56.216,16800.0
2011-10-27 13:30:00,70.99,71.03,70.97,71.03,7200.0,56.2319,56.2636,56.216,56.2636,7200.0
2011-10-27 13:40:00,71.06,71.09,71.01,71.09,16700.0,56.2873,56.3111,56.2477,56.3111,16700.0
2011-10-27 13:50:00,71.11,71.22,71.1,71.21,48100.0,56.3269,56.4141,56.319,56.4061,48100.0
2011-10-27 14:00:00,71.21,71.33,71.19,71.2,48100.0,56.4061,56.5012,56.3903,56.3982,48100.0
2011-10-27 14:10:00,71.19,71.19,71.09,71.13,39600.0,56.3903,56.3903,56.3111,56.3428,39600.0
2011-10-27 14:20:00,71.12,71.27,71.12,71.27,11800.0,56.3348,56.4537,56.3348,56.4537,11800.0
2011-10-27 14:30:00,71.28,71.38,71.21,71.38,17300.0,56.4616,56.5408,56.4061,56.5408,17300.0
2011-10-27 14:40:00,71.37,71.39,71.25,71.25,22700.0,56.5329,56.5487,56.4378,56.4378,22700.0
2011-10-27 14:50:00,71.25,71.34,71.22,71.27,27000.0,56.4378,56.5091,56.4141,56.4537,27000.0
2011-10-27 15:00:00,71.27,71.41,71.26,71.38,35400.0,56.4537,56.5646,56.4457,56.5408,35400.0
2011-10-27 15:10:00,71.35,71.49,71.35,71.49,23500.0,56.517,56.6279,56.517,56.6279,23500.0
2011-10-27 15:20:00,71.47,71.65,71.47,71.48,22400.0,56.6121,56.7547,56.6121,56.62,22400.0
2011-10-27 15:30:00,71.49,71.54,71.35,71.39,22400.0,56.6279,56.6675,56.517,56.5487,22400.0
2011-10-27 15:40:00,71.4,71.46,71.01,71.09,50500.0,56.5566,56.6042,56.2477,56.3111,50500.0
2011-10-27 15:50:00,71.12,71.21,70.87,71.17,73300.0,56.3348,56.4061,56.1368,56.3745,73300.0
2011-10-28 09:30:00,70.85,71.08,70.74,71.08,274300.0,56.121,56.3032,56.0338,56.3032,274300.0
2011-10-28 09:40:00,71.08,71.09,70.8,70.84,78900.0,56.3032,56.3111,56.0814,56.1131,78900.0
2011-10-28 09:50:00,70.81,70.97,70.74,70.97,215900.0,56.0893,56.216,56.0338,56.216,215900.0
2011-10-28 10:00:00,70.97,71.01,70.77,70.87,97900.0,56.216,56.2477,56.0576,56.1368,97900.0
2011-10-28 10:10:00,70.83,70.97,70.79,70.92,57800.0,56.1051,56.216,56.0735,56.1764,57800.0
2011-10-28 10:20:00,70.95,71.05,70.94,70.96,22900.0,56.2002,56.2794,56.1923,56.2081,22900.0
2011-10-28 10:30:00,70.94,71.17,70.94,71.17,68000.0,56.1923,56.3745,56.1923,56.3745,68000.0
2011-10-28 10:40:00,71.18,71.18,71.01,71.05,32900.0,56.3824,56.3824,56.2477,56.2794,32900.0
2011-10-28 10:50:00,71.05,71.15,71.01,71.13,15000.0,56.2794,56.3586,56.2477,56.3428,15000.0
2011-10-28 11:00:00,71.13,71.24,71.13,71.24,4100.0,56.3428,56.4299,56.3428,56.4299,4100.0
2011-10-28 11:10:00,71.2,71.24,71.14,71.14,4700.0,56.3982,56.4299,56.3507,56.3507,4700.0
2011-10-28 11:20:00,71.14,71.21,71.14,71.15,4100.0,56.3507,56.4061,56.3507,56.3586,4100.0
2011-10-28 11:30:00,71.18,71.27,71.12,71.13,6400.0,56.3824,56.4537,56.3348,56.3428,6400.0
2011-10-28 11:40:00,71.12,71.12,71.0,71.01,8400.0,56.3348,56.3348,56.2398,56.2477,8400.0
2011-10-28 11:50:00,71.01,71.04,70.92,70.92,5300.0,56.2477,56.2715,56.1764,56.1764,5300.0
2011-10-28 12:00:00,70.91,70.97,70.91,70.97,2200.0,56.1685,56.216,56.1685,56.216,2200.0
2011-10-28 12:10:00,70.97,71.03,70.97,70.99,13000.0,56.216,56.2636,56.216,56.2319,13000.0
2011-10-28 12:20:00,70.96,70.99,70.84,70.85,1700.0,56.2081,56.2319,56.1131,56.121,1700.0
2011-10-28 12:30:00,70.86,70.96,70.86,70.9,13100.0,56.1289,56.2081,56.1289,56.1606,13100.0
2011-10-28 12:40:00,70.9,71.0,70.88,71.0,28000.0,56.1606,56.2398,56.1447,56.2398,28000.0
2011-10-28 12:50:00,70.99,71.05,70.93,71.05,5800.0,56.2319,56.2794,56.1843,56.2794,5800.0
2011-10-28 13:00:00,71.04,71.1,71.0,71.0,5300.0,56.2715,56.319,56.2398,56.2398,5300.0
2011-10-28 13:10:00,71.01,71.06,70.99,71.05,7700.0,56.2477,56.2873,56.2319,56.2794,7700.0
2011-10-28 13:20:00,71.05,71.19,71.04,71.16,23300.0,56.2794,56.3903,56.2715,56.3665,23300.0
2011-10-28 13:30:00,71.15,71.16,71.09,71.12,8600.0,56.3586,56.3665,56.3111,56.3348,8600.0
2011-10-28 13:40:00,71.12,71.12,71.01,71.04,3100.0,56.3348,56.3348,56.2477,56.2715,3100.0
2011-10-28 13:50:00,71.02,71.11,71.02,71.11,4400.0,56.2556,56.3269,56.2556,56.3269,4400.0
2011-10-28 14:00:00,71.1,71.13,70.97,71.07,18000.0,56.319,56.3428,56.216,56.2952,18000.0
2011-10-28 14:10:00,71.07,71.07,70.94,70.94,6200.0,56.2952,56.2952,56.1923,56.1923,6200.0
2011-10-28 14:20:00,70.95,71.0,70.94,70.99,6700.0,56.2002,56.2398,56.1923,56.2319,6700.0
2011-10-28 14:30:00,71.0,71.06,70.96,70.97,20200.0,56.2398,56.2873,56.2081,56.216,20200.0
2011-10-28 14:40:00,70.99,71.06,70.98,71.02,11000.0,56.2319,56.2873,56.224,56.2556,11000.0
2011-10-28 14:50:00,71.02,71.09,70.97,71.02,10000.0,56.2556,56.3111,56.216,56.2556,10000.0
2011-10-28 15:00:00,71.02,71.18,71.02,71.12,33700.0,56.2556,56.3824,56.2556,56.3348,33700.0
2011-10-28 15:10:00,71.12,71.12,71.0,71.01,20300.0,56.3348,56.3348,56.2398,56.2477,20300.0
2011-10-28 15:20:00,71.01,71.1,71.01,71.09,12400.0,56.2477,56.319,56.2477,56.3111,12400.0
2011-10-28 15:30:00,71.09,71.15,71.0,71.15,22600.0,56.3111,56.3586,56.2398,56.3586,22600.0
2011-10-28 15:40:00,71.15,71.23,71.12,71.22,21400.0,56.3586,56.422,56.3348,56.4141,21400.0
2011-10-28 15:50:00,71.22,71.32,71.17,71.18,230000.0,56.4141,56.4933,56.3745,56.3824,230000.0
2011-10-31 09:30:00,70.38,70.42,70.2,70.22,49100.0,55.7487,55.7804,55.6061,55.6219,49100.0
2011-10-31 09:40:00,70.26,70.27,70.09,70.18,56500.0,55.6536,55.6616,55.519,55.5903,56500.0
2011-10-31 09:50:00,70.16,70.26,70.12,70.2,27100.0,55.5744,55.6536,55.5427,55.6061,27100.0
2011-10-31 10:00:00,70.15,70.26,70.14,70.25,7800.0,55.5665,55.6536,55.5586,55.6457,7800.0
2011-10-31 10:10:00,70.27,70.39,70.24,70.25,21900.0,55.6616,55.7566,55.6378,55.6457,21900.0
2011-10-31 10:20:00,70.26,70.28,70.2,70.26,17100.0,55.6536,55.6695,55.6061,55.6536,17100.0
2011-10-31 10:30:00,70.25,70.41,70.25,70.4,9900.0,55.6457,55.7724,55.6457,55.7645,9900.0
2011-10-31 10:40:00,70.43,70.44,70.26,70.29,19700.0,55.7883,55.7962,55.6536,55.6774,19700.0
2011-10-31 10:50:00,70.31,70.41,70.27,70.33,20700.0,55.6932,55.7724,55.6616,55.7091,20700.0
2011-10-31 11:00:00,70.31,70.41,70.27,70.37,19700.0,55.6932,55.7724,55.6616,55.7408,19700.0
2011-10-31 11:10:00,70.39,70.4,70.17,70.17,16600.0,55.7566,55.7645,55.5823,55.5823,16600.0
2011-10-31 11:20:00,70.19,70.24,70.15,70.22,14000.0,55.5982,55.6378,55.5665,55.6219,14000.0
2011-10-31 11:30:00,70.25,70.3,70.22,70.24,10100.0,55.6457,55.6853,55.6219,55.6378,10100.0
2011-10-31 11:40:00,70.25,70.35,70.25,70.35,3300.0,55.6457,55.7249,55.6457,55.7249,3300.0
2011-10-31 11:50:00,70.35,70.35,70.24,70.29,8800.0,55.7249,55.7249,55.6378,55.6774,8800.0
2011-10-31 12:00:00,70.27,70.29,70.24,70.24,4500.0,55.6616,55.6774,55.6378,55.6378,4500.0
2011-10-31 12:10:00,70.26,70.31,70.16,70.17,6700.0,55.6536,55.6932,55.5744,55.5823,6700.0
2011-10-31 12:20:00,70.16,70.19,70.03,70.03,12100.0,55.5744,55.5982,55.4714,55.4714,12100.0
2011-10-31 12:30:00,70.02,70.07,69.99,70.07,9500.0,55.4635,55.5031,55.4398,55.5031,9500.0
2011-10-31 12:40:00,70.08,70.15,70.06,70.12,10200.0,55.5111,55.5665,55.4952,55.5427,10200.0
2011-10-31 12:50:00,70.12,70.15,70.09,70.14,8000.0,55.5427,55.5665,55.519,55.5586,8000.0
2011-10-31 13:00:00,70.12,70.28,70.12,70.21,6600.0,55.5427,55.6695,55.5427,55.614,6600.0
2011-10-31 13:10:00,70.21,70.27,70.21,70.27,8300.0,55.614,55.6616,55.614,55.6616,8300.0
2011-10-31 13:20:00,70.22,70.25,70.16,70.17,8800.0,55.6219,55.6457,55.5744,55.5823,8800.0
2011-10-31 13:30:00,70.16,70.34,70.16,70.32,11900.0,55.5744,55.717,55.5744,55.7012,11900.0
2011-10-31 13:40:00,70.34,70.43,70.32,70.43,16500.0,55.717,55.7883,55.7012,55.7883,16500.0
2011-10-31 13:50:00,70.44,70.45,70.34,70.37,17800.0,55.7962,55.8041,55.717,55.7408,17800.0
2011-10-31 14:00:00,70.37,70.41,70.29,70.31,19500.0,55.7408,55.7724,55.6774,55.6932,19500.0
2011-10-31 14:10:00,70.31,70.32,70.22,70.27,52700.0,55.6932,55.7012,55.6219,55.6616,52700.0
2011-10-31 14:20:00,70.29,70.35,70.21,70.31,23800.0,55.6774,55.7249,55.614,55.6932,23800.0
2011-10-31 14:30:00,70.31,70.33,70.16,70.18,19100.0,55.6932,55.7091,55.5744,55.5903,19100.0
2011-10-31 14:40:00,70.17,70.24,70.15,70.19,16000.0,55.5823,55.6378,55.5665,55.5982,16000.0
2011-10-31 14:50:00,70.2,70.31,70.2,70.28,17200.0,55.6061,55.6932,55.6061,55.6695,17200.0
2011-10-31 15:00:00,70.27,70.27,70.04,70.06,36500.0,55.6616,55.6616,55.4794,55.4952,36500.0
2011-10-31 15:10:00,70.05,70.11,69.87,69.87,36400.0,55.4873,55.5348,55.3447,55.3447,36400.0
2011-10-31 15:20:00,69.86,69.92,69.78,69.8,21600.0,55.3368,55.3843,55.2734,55.2893,21600.0
2011-10-31 15:30:00,69.8,69.97,69.75,69.95,37700.0,55.2893,55.4239,55.2497,55.4081,37700.0
2011-10-31 15:40:00,69.95,69.95,69.66,69.73,228800.0,55.4081,55.4081,55.1784,55.2338,228800.0
2011-10-31 15:50:00,69.74,69.86,69.42,69.43,232200.0,55.2417,55.3368,54.9883,54.9962,232200.0
2011-11-01 09:30:00,67.48,67.64,67.27,67.56,115400.0,53.4516,53.5783,53.2852,53.5149,115400.0
2011-11-01 09:40:00,67.56,67.81,67.56,67.67,69700.0,53.5149,53.713,53.5149,53.6021,69700.0
2011-11-01 09:50:00,67.63,67.91,67.63,67.91,59500.0,53.5704,53.7922,53.5704,53.7922,59500.0
2011-11-01 10:00:00,67.88,68.0,67.57,67.91,412600.0,53.7684,53.8635,53.5229,53.7922,412600.0
2011-11-01 10:10:00,67.91,68.11,67.84,68.04,43400.0,53.7922,53.9506,53.7367,53.8951,43400.0
2011-11-01 10:20:00,68.0,68.26,67.9,68.19,29600.0,53.8635,54.0694,53.7843,54.014,29600.0
2011-11-01 10:30:00,68.12,68.35,68.12,68.24,32100.0,53.9585,54.1407,53.9585,54.0536,32100.0
2011-11-01 10:40:00,68.24,68.29,68.03,68.1,20600.0,54.0536,54.0932,53.8872,53.9427,20600.0
2011-11-01 10:50:00,68.09,68.21,67.99,68.01,46600.0,53.9348,54.0298,53.8555,53.8714,46600.0
2011-11-01 11:00:00,68.02,68.08,67.9,67.94,14700.0,53.8793,53.9268,53.7843,53.8159,14700.0
2011-11-01 11:10:00,67.95,68.18,67.95,68.15,14000.0,53.8239,54.006,53.8239,53.9823,14000.0
2011-11-01 11:20:00,68.17,68.18,67.93,67.96,18800.0,53.9981,54.006,53.808,53.8318,18800.0
2011-11-01 11:30:00,67.96,68.0,67.71,67.73,25400.0,53.8318,53.8635,53.6338,53.6496,25400.0
2011-11-01 11:40:00,67.73,67.77,67.51,67.57,48500.0,53.6496,53.6813,53.4753,53.5229,48500.0
2011-11-01 11:50:00,67.57,67.59,67.44,67.51,32600.0,53.5229,53.5387,53.4199,53.4753,32600.0
2011-11-01 12:00:00,67.5,67.64,67.33,67.58,49400.0,53.4674,53.5783,53.3328,53.5308,49400.0
2011-11-01 12:10:00,67.55,67.73,67.47,67.47,45100.0,53.507,53.6496,53.4436,53.4436,45100.0
2011-11-01 12:20:00,67.44,67.62,67.42,67.56,16100.0,53.4199,53.5625,53.404,53.5149,16100.0
2011-11-01 12:30:00,67.52,67.77,67.47,67.75,24800.0,53.4833,53.6813,53.4436,53.6654,24800.0
2011-11-01 12:40:00,67.75,67.76,67.47,67.5,56500.0,53.6654,53.6734,53.4436,53.4674,56500.0
2011-11-01 12:50:00,67.48,67.5,67.39,67.43,22800.0,53.4516,53.4674,53.3803,53.412,22800.0
2011-11-01 13:00:00,67.38,67.55,67.32,67.45,26700.0,53.3724,53.507,53.3248,53.4278,26700.0
2011-11-01 13:10:00,67.43,67.56,67.42,67.46,25800.0,53.412,53.5149,53.404,53.4357,25800.0
2011-11-01 13:20:00,67.44,67.9,67.3,67.79,113200.0,53.4199,53.7843,53.309,53.6971,113200.0
2011-11-01 13:30:00,67.82,68.05,67.73,67.89,122100.0,53.7209,53.9031,53.6496,53.7763,122100.0
2011-11-01 13:40:00,67.87,68.23,67.87,68.09,45800.0,53.7605,54.0457,53.7605,53.9348,45800.0
2011-11-01 13:50:00,68.09,68.21,67.74,67.85,53100.0,53.9348,54.0298,53.6575,53.7446,53100.0
2011-11-01 14:00:00,67.84,68.11,67.77,68.09,20400.0,53.7367,53.9506,53.6813,53.9348,20400.0
2011-11-01 14:10:00,68.08,68.15,67.97,67.97,18200.0,53.9268,53.9823,53.8397,53.8397,18200.0
2011-11-01 14:20:00,68.04,68.32,68.03,68.27,22900.0,53.8951,54.1169,53.8872,54.0773,22900.0
2011-11-01 14:30:00,68.24,68.33,68.05,68.06,32200.0,54.0536,54.1249,53.9031,53.911,32200.0
2011-11-01 14:40:00,68.07,68.23,68.03,68.09,17000.0,53.9189,54.0457,53.8872,53.9348,17000.0
2011-11-01 14:50:00,68.08,68.17,67.85,67.93,29300.0,53.9268,53.9981,53.7446,53.808,29300.0
2011-11-01 15:00:00,67.92,67.98,67.6,67.67,47800.0,53.8001,53.8476,53.5466,53.6021,47800.0
2011-11-01 15:10:00,67.68,67.9,67.67,67.83,50900.0,53.61,53.7843,53.6021,53.7288,50900.0
2011-11-01 15:20:00,67.85,67.88,67.63,67.78,32700.0,53.7446,53.7684,53.5704,53.6892,32700.0
2011-11-01 15:30:00,67.8,68.1,67.77,68.1,49900.0,53.705,53.9427,53.6813,53.9427,49900.0
2011-11-01 15:40:00,68.1,68.1,67.45,67.64,194800.0,53.9427,53.9427,53.4278,53.5783,194800.0
2011-11-01 15:50:00,67.59,67.63,67.37,67.53,92000.0,53.5387,53.5704,53.3644,53.4912,92000.0
2011-11-02 09:30:00,68.52,68.66,68.4,68.4,32100.0,54.2754,54.3863,54.1803,54.1803,32100.0
2011-11-02 09:40:00,68.4,68.5,68.39,68.43,28500.0,54.1803,54.2595,54.1724,54.2041,28500.0
2011-11-02 09:50:00,68.43,68.43,68.29,68.33,32000.0,54.2041,54.2041,54.0932,54.1249,32000.0
2011-11-02 10:00:00,68.39,68.42,68.23,68.38,12300.0,54.1724,54.1962,54.0457,54.1645,12300.0
2011-11-02 10:10:00,68.39,68.47,68.37,68.43,5600.0,54.1724,54.2358,54.1565,54.2041,5600.0
2011-11-02 10:20:00,68.39,68.52,68.39,68.5,6900.0,54.1724,54.2754,54.1724,54.2595,6900.0
2011-11-02 10:30:00,68.5,68.51,68.35,68.49,16500.0,54.2595,54.2674,54.1407,54.2516,16500.0
2011-11-02 10:40:00,68.5,68.73,68.49,68.73,17600.0,54.2595,54.4417,54.2516,54.4417,17600.0
2011-11-02 10:50:00,68.76,68.86,68.72,68.78,20200.0,54.4655,54.5447,54.4338,54.4813,20200.0
2011-11-02 11:00:00,68.8,68.88,68.76,68.83,11900.0,54.4972,54.5605,54.4655,54.5209,11900.0
2011-11-02 11:10:00,68.83,68.86,68.75,68.86,7400.0,54.5209,54.5447,54.4575,54.5447,7400.0
2011-11-02 11:20:00,68.83,68.85,68.75,68.75,2500.0,54.5209,54.5368,54.4575,54.4575,2500.0
2011-11-02 11:30:00,68.79,68.79,68.69,68.72,18200.0,54.4892,54.4892,54.41,54.4338,18200.0
2011-11-02 11:40:00,68.73,68.78,68.7,68.71,73900.0,54.4417,54.4813,54.4179,54.4259,73900.0
2011-11-02 11:50:00,68.71,68.71,68.66,68.69,5900.0,54.4259,54.4259,54.3863,54.41,5900.0
2011-11-02 12:00:00,68.67,68.67,68.6,68.62,21200.0,54.3942,54.3942,54.3387,54.3546,21200.0
2011-11-02 12:10:00,68.64,68.72,68.54,68.54,27000.0,54.3704,54.4338,54.2912,54.2912,27000.0
2011-11-02 12:20:00,68.54,68.62,68.52,68.62,23400.0,54.2912,54.3546,54.2754,54.3546,23400.0
2011-11-02 12:30:00,68.57,68.7,68.43,68.61,78300.0,54.315,54.4179,54.2041,54.3467,78300.0
2011-11-02 12:40:00,68.61,68.78,68.42,68.42,31800.0,54.3467,54.4813,54.1962,54.1962,31800.0
2011-11-02 12:50:00,68.43,68.48,68.33,68.33,9600.0,54.2041,54.2437,54.1249,54.1249,9600.0
2011-11-02 13:00:00,68.36,68.36,68.1,68.16,100500.0,54.1486,54.1486,53.9427,53.9902,100500.0
2011-11-02 13:10:00,68.16,68.26,68.11,68.13,22400.0,53.9902,54.0694,53.9506,53.9664,22400.0
2011-11-02 13:20:00,68.12,68.12,67.96,68.12,16900.0,53.9585,53.9585,53.8318,53.9585,16900.0
2011-11-02 13:30:00,68.12,68.2,68.08,68.18,15700.0,53.9585,54.0219,53.9268,54.006,15700.0
2011-11-02 13:40:00,68.17,68.34,68.15,68.29,18800.0,53.9981,54.1328,53.9823,54.0932,18800.0
2011-11-02 13:50:00,68.3,68.3,68.1,68.13,9700.0,54.1011,54.1011,53.9427,53.9664,9700.0
2011-11-02 14:00:00,68.1,68.27,68.0,68.2,42600.0,53.9427,54.0773,53.8635,54.0219,42600.0
2011-11-02 14:10:00,68.16,68.23,68.06,68.18,34500.0,53.9902,54.0457,53.911,54.006,34500.0
2011-11-02 14:20:00,68.15,68.27,68.11,68.18,15900.0,53.9823,54.0773,53.9506,54.006,15900.0
2011-11-02 14:30:00,68.14,68.4,68.1,68.33,20900.0,53.9744,54.1803,53.9427,54.1249,20900.0
2011-11-02 14:40:00,68.33,68.4,68.24,68.37,19400.0,54.1249,54.1803,54.0536,54.1565,19400.0
2011-11-02 14:50:00,68.36,68.51,68.36,68.46,21300.0,54.1486,54.2674,54.1486,54.2278,21300.0
2011-11-02 15:00:00,68.48,68.62,68.33,68.54,27700.0,54.2437,54.3546,54.1249,54.2912,27700.0
2011-11-02 15:10:00,68.55,68.63,68.5,68.63,32300.0,54.2991,54.3625,54.2595,54.3625,32300.0
2011-11-02 15:20:00,68.64,68.74,68.58,68.61,28500.0,54.3704,54.4496,54.3229,54.3467,28500.0
2011-11-02 15:30:00,68.65,68.69,68.39,68.54,27700.0,54.3783,54.41,54.1724,54.2912,27700.0
2011-11-02 15:40:00,68.57,68.65,68.37,68.47,34900.0,54.315,54.3783,54.1565,54.2358,34900.0
2011-11-02 15:50:00,68.43,68.68,68.43,68.63,104800.0,54.2041,54.4021,54.2041,54.3625,104800.0
2011-11-03 09:30:00,69.39,69.45,69.2,69.29,42100.0,54.9645,55.012,54.814,54.8853,42100.0
2011-11-03 09:40:00,69.28,69.32,69.07,69.08,13400.0,54.8774,54.9091,54.711,54.7189,13400.0
2011-11-03 09:50:00,69.07,69.07,68.74,68.84,103700.0,54.711,54.711,54.4496,54.5288,103700.0
2011-11-03 10:00:00,68.88,68.88,68.4,68.64,85700.0,54.5605,54.5605,54.1803,54.3704,85700.0
2011-11-03 10:10:00,68.66,68.88,68.54,68.85,43800.0,54.3863,54.5605,54.2912,54.5368,43800.0
2011-11-03 10:20:00,68.88,68.94,68.73,68.86,25400.0,54.5605,54.608,54.4417,54.5447,25400.0
2011-11-03 10:30:00,68.85,68.96,68.81,68.84,20000.0,54.5368,54.6239,54.5051,54.5288,20000.0
2011-11-03 10:40:00,68.89,69.28,68.89,69.17,119700.0,54.5684,54.8774,54.5684,54.7902,119700.0
2011-11-03 10:50:00,69.17,69.23,69.04,69.04,20100.0,54.7902,54.8378,54.6873,54.6873,20100.0
2011-11-03 11:00:00,69.05,69.15,68.98,68.98,5600.0,54.6952,54.7744,54.6397,54.6397,5600.0
2011-11-03 11:10:00,69.08,69.27,69.08,69.27,5400.0,54.7189,54.8694,54.7189,54.8694,5400.0
2011-11-03 11:20:00,69.29,69.38,69.27,69.34,8000.0,54.8853,54.9566,54.8694,54.9249,8000.0
2011-11-03 11:30:00,69.36,69.4,69.29,69.31,3400.0,54.9407,54.9724,54.8853,54.9011,3400.0
2011-11-03 11:40:00,69.28,69.3,69.22,69.28,8600.0,54.8774,54.8932,54.8298,54.8774,8600.0
2011-11-03 11:50:00,69.28,69.38,69.15,69.16,10400.0,54.8774,54.9566,54.7744,54.7823,10400.0
2011-11-03 12:00:00,69.18,69.28,69.12,69.28,8000.0,54.7982,54.8774,54.7506,54.8774,8000.0
2011-11-03 12:10:00,69.32,69.32,69.16,69.22,10200.0,54.9091,54.9091,54.7823,54.8298,10200.0
2011-11-03 12:20:00,69.21,69.39,69.19,69.38,9700.0,54.8219,54.9645,54.8061,54.9566,9700.0
2011-11-03 12:30:00,69.36,69.36,69.2,69.21,7900.0,54.9407,54.9407,54.814,54.8219,7900.0
2011-11-03 12:40:00,69.25,69.5,69.19,69.49,11200.0,54.8536,55.0516,54.8061,55.0437,11200.0
2011-11-03 12:50:00,69.51,69.56,69.46,69.51,13800.0,55.0596,55.0992,55.0199,55.0596,13800.0
2011-11-03 13:00:00,69.52,69.58,69.45,69.58,16200.0,55.0675,55.115,55.012,55.115,16200.0
2011-11-03 13:10:00,69.6,69.68,69.6,69.67,29100.0,55.1308,55.1942,55.1308,55.1863,29100.0
2011-11-03 13:20:00,69.68,69.68,69.56,69.58,11400.0,55.1942,55.1942,55.0992,55.115,11400.0
2011-11-03 13:30:00,69.53,69.66,69.52,69.65,11400.0,55.0754,55.1784,55.0675,55.1704,11400.0
2011-11-03 13:40:00,69.65,69.83,69.65,69.82,8900.0,55.1704,55.313,55.1704,55.3051,8900.0
2011-11-03 13:50:00,69.86,69.89,69.66,69.7,16800.0,55.3368,55.3606,55.1784,55.2101,16800.0
2011-11-03 14:00:00,69.73,69.87,69.65,69.84,21000.0,55.2338,55.3447,55.1704,55.3209,21000.0
2011-11-03 14:10:00,69.85,69.86,69.72,69.74,12800.0,55.3289,55.3368,55.2259,55.2417,12800.0
2011-11-03 14:20:00,69.73,69.76,69.65,69.65,11800.0,55.2338,55.2576,55.1704,55.1704,11800.0
2011-11-03 14:30:00,69.67,69.76,69.66,69.74,10100.0,55.1863,55.2576,55.1784,55.2417,10100.0
2011-11-03 14:40:00,69.72,69.72,69.59,69.6,5100.0,55.2259,55.2259,55.1229,55.1308,5100.0
2011-11-03 14:50:00,69.59,69.7,69.59,69.67,10000.0,55.1229,55.2101,55.1229,55.1863,10000.0
2011-11-03 15:00:00,69.67,69.8,69.66,69.8,8700.0,55.1863,55.2893,55.1784,55.2893,8700.0
2011-11-03 15:10:00,69.82,69.87,69.72,69.79,46400.0,55.3051,55.3447,55.2259,55.2813,46400.0
2011-11-03 15:20:00,69.8,69.92,69.74,69.91,11700.0,55.2893,55.3843,55.2417,55.3764,11700.0
2011-11-03 15:30:00,69.92,70.03,69.82,69.86,34200.0,55.3843,55.4714,55.3051,55.3368,34200.0
2011-11-03 15:40:00,69.86,69.98,69.8,69.93,42300.0,55.3368,55.4318,55.2893,55.3922,42300.0
2011-11-03 15:50:00,69.93,70.04,69.89,69.91,91600.0,55.3922,55.4794,55.3606,55.3764,91600.0
2011-11-04 09:30:00,69.37,69.5,69.25,69.44,30800.0,54.9487,55.0516,54.8536,55.0041,30800.0
2011-11-04 09:40:00,69.42,69.5,69.31,69.48,36100.0,54.9883,55.0516,54.9011,55.0358,36100.0
2011-11-04 09:50:00,69.49,69.52,69.13,69.16,34500.0,55.0437,55.0675,54.7585,54.7823,34500.0
2011-11-04 10:00:00,69.15,69.22,69.08,69.14,16200.0,54.7744,54.8298,54.7189,54.7665,16200.0
2011-11-04 10:10:00,69.15,69.25,69.04,69.04,20300.0,54.7744,54.8536,54.6873,54.6873,20300.0
2011-11-04 10:20:00,69.05,69.05,68.89,68.94,19100.0,54.6952,54.6952,54.5684,54.608,19100.0
2011-11-04 10:30:00,68.9,68.91,68.67,68.73,31900.0,54.5764,54.5843,54.3942,54.4417,31900.0
2011-11-04 10:40:00,68.74,68.95,68.73,68.94,10100.0,54.4496,54.616,54.4417,54.608,10100.0
2011-11-04 10:50:00,68.93,68.96,68.85,68.94,52900.0,54.6001,54.6239,54.5368,54.608,52900.0
2011-11-04 11:00:00,68.97,69.04,68.94,68.97,18400.0,54.6318,54.6873,54.608,54.6318,18400.0
2011-11-04 11:10:00,69.0,69.06,68.85,68.88,16300.0,54.6556,54.7031,54.5368,54.5605,16300.0
2011-11-04 11:20:00,68.86,68.98,68.79,68.96,31900.0,54.5447,54.6397,54.4892,54.6239,31900.0
2011-11-04 11:30:00,68.96,69.04,68.88,69.04,15100.0,54.6239,54.6873,54.5605,54.6873,15100.0
2011-11-04 11:40:00,69.03,69.09,68.95,69.02,6800.0,54.6793,54.7269,54.616,54.6714,6800.0
2011-11-04 11:50:00,69.02,69.08,68.97,69.08,9700.0,54.6714,54.7189,54.6318,54.7189,9700.0
2011-11-04 12:00:00,69.09,69.16,69.07,69.08,13800.0,54.7269,54.7823,54.711,54.7189,13800.0
2011-11-04 12:10:00,69.1,69.2,69.09,69.17,5700.0,54.7348,54.814,54.7269,54.7902,5700.0
2011-11-04 12:20:00,69.18,69.21,69.12,69.2,34000.0,54.7982,54.8219,54.7506,54.814,34000.0
2011-11-04 12:30:00,69.2,69.2,69.09,69.1,37300.0,54.814,54.814,54.7269,54.7348,37300.0
2011-11-04 12:40:00,69.09,69.13,68.99,69.05,10500.0,54.7269,54.7585,54.6477,54.6952,10500.0
2011-11-04 12:50:00,69.04,69.15,69.02,69.13,16100.0,54.6873,54.7744,54.6714,54.7585,16100.0
2011-11-04 13:00:00,69.12,69.2,69.11,69.17,8700.0,54.7506,54.814,54.7427,54.7902,8700.0
2011-11-04 13:10:00,69.19,69.4,69.19,69.37,32800.0,54.8061,54.9724,54.8061,54.9487,32800.0
2011-11-04 13:20:00,69.41,69.42,69.36,69.38,10900.0,54.9803,54.9883,54.9407,54.9566,10900.0
2011-11-04 13:30:00,69.39,69.42,69.36,69.38,28300.0,54.9645,54.9883,54.9407,54.9566,28300.0
2011-11-04 13:40:00,69.37,69.67,69.35,69.61,36100.0,54.9487,55.1863,54.9328,55.1388,36100.0
2011-11-04 13:50:00,69.6,69.67,69.52,69.55,26400.0,55.1308,55.1863,55.0675,55.0912,26400.0
2011-11-04 14:00:00,69.55,69.56,69.49,69.55,30300.0,55.0912,55.0992,55.0437,55.0912,30300.0
2011-11-04 14:10:00,69.54,69.59,69.5,69.59,29200.0,55.0833,55.1229,55.0516,55.1229,29200.0
2011-11-04 14:20:00,69.59,69.66,69.56,69.61,44400.0,55.1229,55.1784,55.0992,55.1388,44400.0
2011-11-04 14:30:00,69.63,69.64,69.43,69.43,6400.0,55.1546,55.1625,54.9962,54.9962,6400.0
2011-11-04 14:40:00,69.46,69.61,69.44,69.57,5700.0,55.0199,55.1388,55.0041,55.1071,5700.0
2011-11-04 14:50:00,69.55,69.55,69.48,69.51,4200.0,55.0912,55.0912,55.0358,55.0596,4200.0
2011-11-04 15:00:00,69.51,69.51,69.29,69.29,5100.0,55.0596,55.0596,54.8853,54.8853,5100.0
2011-11-04 15:10:00,69.28,69.4,69.26,69.38,7100.0,54.8774,54.9724,54.8615,54.9566,7100.0
2011-11-04 15:20:00,69.38,69.42,69.27,69.38,14100.0,54.9566,54.9883,54.8694,54.9566,14100.0
2011-11-04 15:30:00,69.36,69.48,69.35,69.37,23400.0,54.9407,55.0358,54.9328,54.9487,23400.0
2011-11-04 15:40:00,69.39,69.65,69.39,69.56,25200.0,54.9645,55.1704,54.9645,55.0992,25200.0
2011-11-04 15:50:00,69.52,69.58,69.37,69.55,74300.0,55.0675,55.115,54.9487,55.0912,74300.0
2011-11-07 09:30:00,69.52,69.77,69.45,69.77,32100.0,55.0675,55.2655,55.012,55.2655,32100.0
2011-11-07 09:40:00,69.78,69.88,69.65,69.77,17200.0,55.2734,55.3526,55.1704,55.2655,17200.0
2011-11-07 09:50:00,69.76,69.91,69.74,69.76,16400.0,55.2576,55.3764,55.2417,55.2576,16400.0
2011-11-07 10:00:00,69.79,69.8,69.54,69.66,11800.0,55.2813,55.2893,55.0833,55.1784,11800.0
2011-11-07 10:10:00,69.68,69.75,69.48,69.51,14300.0,55.1942,55.2497,55.0358,55.0596,14300.0
2011-11-07 10:20:00,69.51,69.55,69.42,69.43,8200.0,55.0596,55.0912,54.9883,54.9962,8200.0
2011-11-07 10:30:00,69.41,69.43,69.21,69.28,27000.0,54.9803,54.9962,54.8219,54.8774,27000.0
2011-11-07 10:40:00,69.24,69.35,69.18,69.24,34100.0,54.8457,54.9328,54.7982,54.8457,34100.0
2011-11-07 10:50:00,69.26,69.28,69.09,69.15,16300.0,54.8615,54.8774,54.7269,54.7744,16300.0
2011-11-07 11:00:00,69.13,69.34,69.1,69.2,21800.0,54.7585,54.9249,54.7348,54.814,21800.0
2011-11-07 11:10:00,69.2,69.37,69.2,69.3,9700.0,54.814,54.9487,54.814,54.8932,9700.0
2011-11-07 11:20:00,69.22,69.23,69.05,69.11,19300.0,54.8298,54.8378,54.6952,54.7427,19300.0
2011-11-07 11:30:00,69.12,69.18,69.08,69.18,10800.0,54.7506,54.7982,54.7189,54.7982,10800.0
2011-11-07 11:40:00,69.18,69.2,69.09,69.17,9900.0,54.7982,54.814,54.7269,54.7902,9900.0
2011-11-07 11:50:00,69.18,69.25,69.08,69.12,9900.0,54.7982,54.8536,54.7189,54.7506,9900.0
2011-11-07 12:00:00,69.08,69.25,69.08,69.21,7800.0,54.7189,54.8536,54.7189,54.8219,7800.0
2011-11-07 12:10:00,69.19,69.2,68.9,68.9,17700.0,54.8061,54.814,54.5764,54.5764,17700.0
2011-11-07 12:20:00,68.91,68.92,68.86,68.87,5000.0,54.5843,54.5922,54.5447,54.5526,5000.0
2011-11-07 12:30:00,68.87,68.89,68.83,68.89,6300.0,54.5526,54.5684,54.5209,54.5684,6300.0
2011-11-07 12:40:00,68.88,68.96,68.88,68.95,4400.0,54.5605,54.6239,54.5605,54.616,4400.0
2011-11-07 12:50:00,68.95,69.0,68.95,69.0,3200.0,54.616,54.6556,54.616,54.6556,3200.0
2011-11-07 13:00:00,68.99,69.01,68.96,68.98,700.0,54.6477,54.6635,54.6239,54.6397,700.0
2011-11-07 13:10:00,69.01,69.16,69.01,69.16,7200.0,54.6635,54.7823,54.6635,54.7823,7200.0
2011-11-07 13:20:00,69.15,69.17,69.13,69.17,4600.0,54.7744,54.7902,54.7585,54.7902,4600.0
2011-11-07 13:30:00,69.17,69.17,69.11,69.11,4400.0,54.7902,54.7902,54.7427,54.7427,4400.0
2011-11-07 13:40:00,69.12,69.14,69.09,69.1,3900.0,54.7506,54.7665,54.7269,54.7348,3900.0
2011-11-07 13:50:00,69.1,69.44,69.09,69.41,37300.0,54.7348,55.0041,54.7269,54.9803,37300.0
2011-11-07 14:00:00,69.45,69.54,69.34,69.45,13800.0,55.012,55.0833,54.9249,55.012,13800.0
2011-11-07 14:10:00,69.47,69.6,69.43,69.52,12900.0,55.0279,55.1308,54.9962,55.0675,12900.0
2011-11-07 14:20:00,69.49,69.64,69.49,69.6,8700.0,55.0437,55.1625,55.0437,55.1308,8700.0
2011-11-07 14:30:00,69.56,69.64,69.51,69.63,12300.0,55.0992,55.1625,55.0596,55.1546,12300.0
2011-11-07 14:40:00,69.6,69.61,69.53,69.59,9300.0,55.1308,55.1388,55.0754,55.1229,9300.0
2011-11-07 14:50:00,69.59,69.77,69.56,69.74,24100.0,55.1229,55.2655,55.0992,55.2417,24100.0
2011-11-07 15:00:00,69.76,69.8,69.72,69.79,6600.0,55.2576,55.2893,55.2259,55.2813,6600.0
2011-11-07 15:10:00,69.82,69.88,69.73,69.73,11400.0,55.3051,55.3526,55.2338,55.2338,11400.0
2011-11-07 15:20:00,69.74,69.79,69.69,69.69,142500.0,55.2417,55.2813,55.2021,55.2021,142500.0
2011-11-07 15:30:00,69.65,69.84,69.63,69.83,33100.0,55.1704,55.3209,55.1546,55.313,33100.0
2011-11-07 15:40:00,69.82,69.87,69.74,69.81,48600.0,55.3051,55.3447,55.2417,55.2972,48600.0
2011-11-07 15:50:00,69.79,69.99,69.77,69.93,74200.0,55.2813,55.4398,55.2655,55.3922,74200.0
2011-11-08 09:30:00,70.27,70.35,70.15,70.19,30800.0,55.6616,55.7249,55.5665,55.5982,30800.0
2011-11-08 09:40:00,70.24,70.38,70.2,70.24,33100.0,55.6378,55.7487,55.6061,55.6378,33100.0
2011-11-08 09:50:00,70.26,70.52,70.26,70.52,27600.0,55.6536,55.8596,55.6536,55.8596,27600.0
2011-11-08 10:00:00,70.53,70.53,70.33,70.35,21700.0,55.8675,55.8675,55.7091,55.7249,21700.0
2011-11-08 10:10:00,70.33,70.34,70.1,70.3,59900.0,55.7091,55.717,55.5269,55.6853,59900.0
2011-11-08 10:20:00,70.29,70.29,69.89,69.91,41100.0,55.6774,55.6774,55.3606,55.3764,41100.0
2011-11-08 10:30:00,69.91,70.09,69.91,70.02,24000.0,55.3764,55.519,55.3764,55.4635,24000.0
2011-11-08 10:40:00,70.07,70.18,70.02,70.11,12400.0,55.5031,55.5903,55.4635,55.5348,12400.0
2011-11-08 10:50:00,70.1,70.11,69.92,70.01,30400.0,55.5269,55.5348,55.3843,55.4556,30400.0
2011-11-08 11:00:00,69.97,70.07,69.79,69.83,21700.0,55.4239,55.5031,55.2813,55.313,21700.0
2011-11-08 11:10:00,69.83,69.83,69.66,69.69,14700.0,55.313,55.313,55.1784,55.2021,14700.0
2011-11-08 11:20:00,69.69,69.74,69.59,69.73,40600.0,55.2021,55.2417,55.1229,55.2338,40600.0
2011-11-08 11:30:00,69.73,69.75,69.64,69.67,24700.0,55.2338,55.2497,55.1625,55.1863,24700.0
2011-11-08 11:40:00,69.66,69.83,69.64,69.83,21600.0,55.1784,55.313,55.1625,55.313,21600.0
2011-11-08 11:50:00,69.83,69.85,69.72,69.77,6400.0,55.313,55.3289,55.2259,55.2655,6400.0
2011-11-08 12:00:00,69.74,69.93,69.71,69.93,5100.0,55.2417,55.3922,55.218,55.3922,5100.0
2011-11-08 12:10:00,69.93,69.95,69.89,69.95,2300.0,55.3922,55.4081,55.3606,55.4081,2300.0
2011-11-08 12:20:00,69.99,69.99,69.92,69.93,2700.0,55.4398,55.4398,55.3843,55.3922,2700.0
2011-11-08 12:30:00,69.91,70.01,69.91,69.98,8400.0,55.3764,55.4556,55.3764,55.4318,8400.0
2011-11-08 12:40:00,70.0,70.0,69.85,69.87,3200.0,55.4477,55.4477,55.3289,55.3447,3200.0
2011-11-08 12:50:00,69.84,69.91,69.81,69.89,3300.0,55.3209,55.3764,55.2972,55.3606,3300.0
2011-11-08 13:00:00,69.88,69.99,69.88,69.88,5300.0,55.3526,55.4398,55.3526,55.3526,5300.0
2011-11-08 13:10:00,69.82,69.85,69.77,69.85,11500.0,55.3051,55.3289,55.2655,55.3289,11500.0
2011-11-08 13:20:00,69.82,70.04,69.81,69.99,12900.0,55.3051,55.4794,55.2972,55.4398,12900.0
2011-11-08 13:30:00,70.02,70.07,69.98,70.07,10400.0,55.4635,55.5031,55.4318,55.5031,10400.0
2011-11-08 13:40:00,70.09,70.41,70.09,70.33,47800.0,55.519,55.7724,55.519,55.7091,47800.0
2011-11-08 13:50:00,70.34,70.48,70.34,70.39,28100.0,55.717,55.8279,55.717,55.7566,28100.0
2011-11-08 14:00:00,70.39,70.43,70.24,70.31,13300.0,55.7566,55.7883,55.6378,55.6932,13300.0
2011-11-08 14:10:00,70.29,70.4,70.29,70.31,11500.0,55.6774,55.7645,55.6774,55.6932,11500.0
2011-11-08 14:20:00,70.27,70.55,70.26,70.55,18600.0,55.6616,55.8833,55.6536,55.8833,18600.0
2011-11-08 14:30:00,70.59,70.64,70.53,70.55,15700.0,55.915,55.9546,55.8675,55.8833,15700.0
2011-11-08 14:40:00,70.52,70.62,70.52,70.54,5400.0,55.8596,55.9388,55.8596,55.8754,5400.0
2011-11-08 14:50:00,70.53,70.61,70.5,70.6,10000.0,55.8675,55.9309,55.8437,55.923,10000.0
2011-11-08 15:00:00,70.55,70.56,70.44,70.51,10900.0,55.8833,55.8913,55.7962,55.8517,10900.0
2011-11-08 15:10:00,70.55,70.7,70.53,70.66,43000.0,55.8833,56.0022,55.8675,55.9705,43000.0
2011-11-08 15:20:00,70.66,70.69,70.61,70.69,11000.0,55.9705,55.9942,55.9309,55.9942,11000.0
2011-11-08 15:30:00,70.7,70.82,70.69,70.79,27800.0,56.0022,56.0972,55.9942,56.0735,27800.0
2011-11-08 15:40:00,70.8,70.82,70.67,70.8,26400.0,56.0814,56.0972,55.9784,56.0814,26400.0
2011-11-08 15:50:00,70.79,70.88,70.73,70.78,51400.0,56.0735,56.1447,56.0259,56.0655,51400.0
2011-11-09 09:30:00,69.12,69.29,69.03,69.22,115100.0,54.7506,54.8853,54.6793,54.8298,115100.0
2011-11-09 09:40:00,69.12,69.22,68.99,69.08,40600.0,54.7506,54.8298,54.6477,54.7189,40600.0
2011-11-09 09:50:00,69.09,69.09,68.79,68.91,57400.0,54.7269,54.7269,54.4892,54.5843,57400.0
2011-11-09 10:00:00,68.94,69.09,68.94,68.98,34800.0,54.608,54.7269,54.608,54.6397,34800.0
2011-11-09 10:10:00,68.99,69.13,68.99,69.03,12100.0,54.6477,54.7585,54.6477,54.6793,12100.0
2011-11-09 10:20:00,69.03,69.11,68.84,68.86,38200.0,54.6793,54.7427,54.5288,54.5447,38200.0
2011-11-09 10:30:00,68.88,69.02,68.74,68.74,25900.0,54.5605,54.6714,54.4496,54.4496,25900.0
2011-11-09 10:40:00,68.77,69.22,68.76,69.14,39000.0,54.4734,54.8298,54.4655,54.7665,39000.0
2011-11-09 10:50:00,69.14,69.24,69.11,69.12,14800.0,54.7665,54.8457,54.7427,54.7506,14800.0
2011-11-09 11:00:00,69.16,69.24,69.06,69.23,19300.0,54.7823,54.8457,54.7031,54.8378,19300.0
2011-11-09 11:10:00,69.18,69.37,69.18,69.33,19700.0,54.7982,54.9487,54.7982,54.917,19700.0
2011-11-09 11:20:00,69.36,69.4,69.26,69.3,18500.0,54.9407,54.9724,54.8615,54.8932,18500.0
2011-11-09 11:30:00,69.28,69.36,69.21,69.36,17600.0,54.8774,54.9407,54.8219,54.9407,17600.0
2011-11-09 11:40:00,69.34,69.4,69.22,69.4,38600.0,54.9249,54.9724,54.8298,54.9724,38600.0
2011-11-09 11:50:00,69.38,69.44,69.31,69.31,33500.0,54.9566,55.0041,54.9011,54.9011,33500.0
2011-11-09 12:00:00,69.33,69.34,69.17,69.18,27900.0,54.917,54.9249,54.7902,54.7982,27900.0
2011-11-09 12:10:00,69.18,69.22,69.14,69.18,16200.0,54.7982,54.8298,54.7665,54.7982,16200.0
2011-11-09 12:20:00,69.17,69.22,69.03,69.06,43800.0,54.7902,54.8298,54.6793,54.7031,43800.0
2011-11-09 12:30:00,69.07,69.14,69.05,69.11,18800.0,54.711,54.7665,54.6952,54.7427,18800.0
2011-11-09 12:40:00,69.09,69.15,69.05,69.13,24800.0,54.7269,54.7744,54.6952,54.7585,24800.0
2011-11-09 12:50:00,69.12,69.24,69.12,69.22,29900.0,54.7506,54.8457,54.7506,54.8298,29900.0
2011-11-09 13:00:00,69.22,69.29,69.14,69.2,35100.0,54.8298,54.8853,54.7665,54.814,35100.0
2011-11-09 13:10:00,69.17,69.17,68.92,68.95,17200.0,54.7902,54.7902,54.5922,54.616,17200.0
2011-11-09 13:20:00,68.95,68.97,68.91,68.97,8400.0,54.616,54.6318,54.5843,54.6318,8400.0
2011-11-09 13:30:00,68.94,68.96,68.89,68.91,30700.0,54.608,54.6239,54.5684,54.5843,30700.0
2011-11-09 13:40:00,68.86,68.92,68.79,68.79,11800.0,54.5447,54.5922,54.4892,54.4892,11800.0
2011-11-09 13:50:00,68.77,68.77,68.47,68.57,42300.0,54.4734,54.4734,54.2358,54.315,42300.0
2011-11-09 14:00:00,68.54,68.56,68.16,68.27,70000.0,54.2912,54.307,53.9902,54.0773,70000.0
2011-11-09 14:10:00,68.29,68.42,68.2,68.36,20600.0,54.0932,54.1962,54.0219,54.1486,20600.0
2011-11-09 14:20:00,68.41,68.43,68.0,68.24,86700.0,54.1882,54.2041,53.8635,54.0536,86700.0
2011-11-09 14:30:00,68.18,68.32,68.09,68.25,48200.0,54.006,54.1169,53.9348,54.0615,48200.0
2011-11-09 14:40:00,68.27,68.39,68.1,68.33,30900.0,54.0773,54.1724,53.9427,54.1249,30900.0
2011-11-09 14:50:00,68.3,68.4,68.26,68.3,17300.0,54.1011,54.1803,54.0694,54.1011,17300.0
2011-11-09 15:00:00,68.26,68.47,68.23,68.42,36300.0,54.0694,54.2358,54.0457,54.1962,36300.0
2011-11-09 15:10:00,68.42,68.46,68.3,68.41,21900.0,54.1962,54.2278,54.1011,54.1882,21900.0
2011-11-09 15:20:00,68.41,68.57,68.39,68.41,24700.0,54.1882,54.315,54.1724,54.1882,24700.0
2011-11-09 15:30:00,68.39,68.41,68.16,68.16,30000.0,54.1724,54.1882,53.9902,53.9902,30000.0
2011-11-09 15:40:00,68.16,68.24,68.05,68.1,61100.0,53.9902,54.0536,53.9031,53.9427,61100.0
2011-11-09 15:50:00,68.09,68.33,68.05,68.16,268300.0,53.9348,54.1249,53.9031,53.9902,268300.0
2011-11-10 09:30:00,69.08,69.13,68.83,68.89,26800.0,54.7189,54.7585,54.5209,54.5684,26800.0
2011-11-10 09:40:00,68.88,68.99,68.77,68.79,35700.0,54.5605,54.6477,54.4734,54.4892,35700.0
2011-11-10 09:50:00,68.8,68.8,68.56,68.56,33100.0,54.4972,54.4972,54.307,54.307,33100.0
2011-11-10 10:00:00,68.56,68.76,68.53,68.68,9400.0,54.307,54.4655,54.2833,54.4021,9400.0
2011-11-10 10:10:00,68.65,68.65,68.41,68.46,15700.0,54.3783,54.3783,54.1882,54.2278,15700.0
2011-11-10 10:20:00,68.42,68.49,68.35,68.36,16900.0,54.1962,54.2516,54.1407,54.1486,16900.0
2011-11-10 10:30:00,68.33,68.33,68.13,68.31,26800.0,54.1249,54.1249,53.9664,54.109,26800.0
2011-11-10 10:40:00,68.28,68.33,68.08,68.08,39000.0,54.0853,54.1249,53.9268,53.9268,39000.0
2011-11-10 10:50:00,68.08,68.29,68.08,68.27,6600.0,53.9268,54.0932,53.9268,54.0773,6600.0
2011-11-10 11:00:00,68.27,68.51,68.27,68.51,3800.0,54.0773,54.2674,54.0773,54.2674,3800.0
2011-11-10 11:10:00,68.52,68.52,68.34,68.42,9400.0,54.2754,54.2754,54.1328,54.1962,9400.0
2011-11-10 11:20:00,68.41,68.5,68.35,68.41,9900.0,54.1882,54.2595,54.1407,54.1882,9900.0
2011-11-10 11:30:00,68.42,68.55,68.36,68.44,475400.0,54.1962,54.2991,54.1486,54.212,475400.0
2011-11-10 11:40:00,68.44,68.84,68.44,68.79,29700.0,54.212,54.5288,54.212,54.4892,29700.0
2011-11-10 11:50:00,68.75,68.79,68.65,68.71,23500.0,54.4575,54.4892,54.3783,54.4259,23500.0
2011-11-10 12:00:00,68.72,68.76,68.64,68.74,11600.0,54.4338,54.4655,54.3704,54.4496,11600.0
2011-11-10 12:10:00,68.76,68.79,68.63,68.67,10900.0,54.4655,54.4892,54.3625,54.3942,10900.0
2011-11-10 12:20:00,68.68,68.69,68.61,68.61,4300.0,54.4021,54.41,54.3467,54.3467,4300.0
2011-11-10 12:30:00,68.57,68.57,68.4,68.46,7900.0,54.315,54.315,54.1803,54.2278,7900.0
2011-11-10 12:40:00,68.45,68.55,68.45,68.55,2800.0,54.2199,54.2991,54.2199,54.2991,2800.0
2011-11-10 12:50:00,68.58,68.76,68.56,68.72,23800.0,54.3229,54.4655,54.307,54.4338,23800.0
2011-11-10 13:00:00,68.73,68.78,68.71,68.72,7100.0,54.4417,54.4813,54.4259,54.4338,7100.0
2011-11-10 13:10:00,68.74,69.09,68.74,69.03,25900.0,54.4496,54.7269,54.4496,54.6793,25900.0
2011-11-10 13:20:00,69.07,69.07,68.9,68.91,7400.0,54.711,54.711,54.5764,54.5843,7400.0
2011-11-10 13:30:00,68.9,68.97,68.89,68.9,4900.0,54.5764,54.6318,54.5684,54.5764,4900.0
2011-11-10 13:40:00,68.93,69.01,68.81,68.81,10700.0,54.6001,54.6635,54.5051,54.5051,10700.0
2011-11-10 13:50:00,68.78,68.95,68.78,68.94,12300.0,54.4813,54.616,54.4813,54.608,12300.0
2011-11-10 14:00:00,68.95,68.96,68.62,68.68,18700.0,54.616,54.6239,54.3546,54.4021,18700.0
2011-11-10 14:10:00,68.7,68.87,68.69,68.85,10200.0,54.4179,54.5526,54.41,54.5368,10200.0
2011-11-10 14:20:00,68.83,68.84,68.63,68.66,36600.0,54.5209,54.5288,54.3625,54.3863,36600.0
2011-11-10 14:30:00,68.65,68.73,68.58,68.65,7200.0,54.3783,54.4417,54.3229,54.3783,7200.0
2011-11-10 14:40:00,68.63,68.77,68.6,68.7,7600.0,54.3625,54.4734,54.3387,54.4179,7600.0
2011-11-10 14:50:00,68.71,68.74,68.45,68.45,7400.0,54.4259,54.4496,54.2199,54.2199,7400.0
2011-11-10 15:00:00,68.48,68.63,68.46,68.52,2700.0,54.2437,54.3625,54.2278,54.2754,2700.0
2011-11-10 15:10:00,68.49,68.6,68.48,68.52,2800.0,54.2516,54.3387,54.2437,54.2754,2800.0
2011-11-10 15:20:00,68.53,68.83,68.47,68.76,29400.0,54.2833,54.5209,54.2358,54.4655,29400.0
2011-11-10 15:30:00,68.71,68.73,68.58,68.67,18400.0,54.4259,54.4417,54.3229,54.3942,18400.0
2011-11-10 15:40:00,68.64,68.71,68.59,68.66,11900.0,54.3704,54.4259,54.3308,54.3863,11900.0
2011-11-10 15:50:00,68.64,68.88,68.64,68.7,31800.0,54.3704,54.5605,54.3704,54.4179,31800.0
2011-11-11 09:30:00,69.58,69.67,69.54,69.59,38200.0,55.115,55.1863,55.0833,55.1229,38200.0
2011-11-11 09:40:00,69.77,69.79,69.66,69.69,19700.0,55.2655,55.2813,55.1784,55.2021,19700.0
2011-11-11 09:50:00,69.68,69.85,69.63,69.73,49100.0,55.1942,55.3289,55.1546,55.2338,49100.0
2011-11-11 10:00:00,69.76,69.95,69.75,69.9,83500.0,55.2576,55.4081,55.2497,55.3685,83500.0
2011-11-11 10:10:00,69.91,69.94,69.8,69.84,20400.0,55.3764,55.4002,55.2893,55.3209,20400.0
2011-11-11 10:20:00,69.83,69.93,69.83,69.93,7100.0,55.313,55.3922,55.313,55.3922,7100.0
2011-11-11 10:30:00,69.99,70.11,69.98,70.06,19900.0,55.4398,55.5348,55.4318,55.4952,19900.0
2011-11-11 10:40:00,70.05,70.17,70.04,70.13,13200.0,55.4873,55.5823,55.4794,55.5507,13200.0
2011-11-11 10:50:00,70.16,70.2,70.14,70.16,17600.0,55.5744,55.6061,55.5586,55.5744,17600.0
2011-11-11 11:00:00,70.15,70.2,70.14,70.15,30900.0,55.5665,55.6061,55.5586,55.5665,30900.0
2011-11-11 11:10:00,70.14,70.23,70.11,70.16,12100.0,55.5586,55.6299,55.5348,55.5744,12100.0
2011-11-11 11:20:00,70.16,70.19,70.12,70.13,21600.0,55.5744,55.5982,55.5427,55.5507,21600.0
2011-11-11 11:30:00,70.15,70.15,70.08,70.08,7800.0,55.5665,55.5665,55.5111,55.5111,7800.0
2011-11-11 11:40:00,70.1,70.19,70.07,70.12,30100.0,55.5269,55.5982,55.5031,55.5427,30100.0
2011-11-11 11:50:00,70.11,70.11,70.05,70.06,3900.0,55.5348,55.5348,55.4873,55.4952,3900.0
2011-11-11 12:00:00,70.08,70.14,70.06,70.12,7800.0,55.5111,55.5586,55.4952,55.5427,7800.0
2011-11-11 12:10:00,70.12,70.16,70.06,70.09,49300.0,55.5427,55.5744,55.4952,55.519,49300.0
2011-11-11 12:20:00,70.1,70.12,70.0,70.02,17000.0,55.5269,55.5427,55.4477,55.4635,17000.0
2011-11-11 12:30:00,70.03,70.03,69.97,69.98,7000.0,55.4714,55.4714,55.4239,55.4318,7000.0
2011-11-11 12:40:00,69.98,70.06,69.98,70.05,10000.0,55.4318,55.4952,55.4318,55.4873,10000.0
2011-11-11 12:50:00,70.03,70.08,70.01,70.06,14500.0,55.4714,55.5111,55.4556,55.4952,14500.0
2011-11-11 13:00:00,70.07,70.2,70.07,70.2,22500.0,55.5031,55.6061,55.5031,55.6061,22500.0
2011-11-11 13:10:00,70.2,70.2,70.14,70.14,19700.0,55.6061,55.6061,55.5586,55.5586,19700.0
2011-11-11 13:20:00,70.14,70.16,70.05,70.07,29700.0,55.5586,55.5744,55.4873,55.5031,29700.0
2011-11-11 13:30:00,70.08,70.11,70.07,70.08,5900.0,55.5111,55.5348,55.5031,55.5111,5900.0
2011-11-11 13:40:00,70.1,70.16,70.08,70.13,33500.0,55.5269,55.5744,55.5111,55.5507,33500.0
2011-11-11 13:50:00,70.13,70.13,70.02,70.04,10800.0,55.5507,55.5507,55.4635,55.4794,10800.0
2011-11-11 14:00:00,70.05,70.09,70.03,70.09,5700.0,55.4873,55.519,55.4714,55.519,5700.0
2011-11-11 14:10:00,70.09,70.15,70.08,70.12,29700.0,55.519,55.5665,55.5111,55.5427,29700.0
2011-11-11 14:20:00,70.12,70.15,70.05,70.11,8400.0,55.5427,55.5665,55.4873,55.5348,8400.0
2011-11-11 14:30:00,70.12,70.17,70.09,70.1,53100.0,55.5427,55.5823,55.519,55.5269,53100.0
2011-11-11 14:40:00,70.1,70.15,70.07,70.07,6700.0,55.5269,55.5665,55.5031,55.5031,6700.0
2011-11-11 14:50:00,70.06,70.09,69.94,69.99,8300.0,55.4952,55.519,55.4002,55.4398,8300.0
2011-11-11 15:00:00,69.99,70.02,69.91,69.96,19200.0,55.4398,55.4635,55.3764,55.416,19200.0
2011-11-11 15:10:00,69.95,70.01,69.89,69.99,20900.0,55.4081,55.4556,55.3606,55.4398,20900.0
2011-11-11 15:20:00,70.0,70.03,69.94,70.03,18900.0,55.4477,55.4714,55.4002,55.4714,18900.0
2011-11-11 15:30:00,70.03,70.04,69.93,69.94,11400.0,55.4714,55.4794,55.3922,55.4002,11400.0
2011-11-11 15:40:00,69.94,69.99,69.88,69.99,29100.0,55.4002,55.4398,55.3526,55.4398,29100.0
2011-11-11 15:50:00,70.0,70.09,70.0,70.05,221400.0,55.4477,55.519,55.4477,55.4873,221400.0
2011-11-14 09:30:00,69.78,69.89,69.69,69.87,18000.0,55.2734,55.3606,55.2021,55.3447,18000.0
2011-11-14 09:40:00,69.9,69.9,69.59,69.6,13700.0,55.3685,55.3685,55.1229,55.1308,13700.0
2011-11-14 09:50:00,69.54,69.66,69.47,69.65,28800.0,55.0833,55.1784,55.0279,55.1704,28800.0
2011-11-14 10:00:00,69.59,69.75,69.55,69.75,16500.0,55.1229,55.2497,55.0912,55.2497,16500.0
2011-11-14 10:10:00,69.79,69.83,69.71,69.71,3600.0,55.2813,55.313,55.218,55.218,3600.0
2011-11-14 10:20:00,69.71,69.79,69.7,69.74,24100.0,55.218,55.2813,55.2101,55.2417,24100.0
2011-11-14 10:30:00,69.72,69.72,69.59,69.64,5800.0,55.2259,55.2259,55.1229,55.1625,5800.0
2011-11-14 10:40:00,69.65,69.65,69.5,69.6,16900.0,55.1704,55.1704,55.0516,55.1308,16900.0
2011-11-14 10:50:00,69.63,69.74,69.56,69.68,44200.0,55.1546,55.2417,55.0992,55.1942,44200.0
2011-11-14 11:00:00,69.67,69.86,69.66,69.82,4400.0,55.1863,55.3368,55.1784,55.3051,4400.0
2011-11-14 11:10:00,69.83,69.83,69.66,69.7,10400.0,55.313,55.313,55.1784,55.2101,10400.0
2011-11-14 11:20:00,69.69,69.79,69.67,69.7,11000.0,55.2021,55.2813,55.1863,55.2101,11000.0
2011-11-14 11:30:00,69.71,69.82,69.7,69.77,7100.0,55.218,55.3051,55.2101,55.2655,7100.0
2011-11-14 11:40:00,69.73,69.74,69.57,69.59,6900.0,55.2338,55.2417,55.1071,55.1229,6900.0
2011-11-14 11:50:00,69.59,69.63,69.41,69.48,14000.0,55.1229,55.1546,54.9803,55.0358,14000.0
2011-11-14 12:00:00,69.47,69.49,69.39,69.47,8100.0,55.0279,55.0437,54.9645,55.0279,8100.0
2011-11-14 12:10:00,69.5,69.51,69.34,69.35,8800.0,55.0516,55.0596,54.9249,54.9328,8800.0
2011-11-14 12:20:00,69.37,69.38,69.22,69.26,12100.0,54.9487,54.9566,54.8298,54.8615,12100.0
2011-11-14 12:30:00,69.26,69.29,69.19,69.28,18300.0,54.8615,54.8853,54.8061,54.8774,18300.0
2011-11-14 12:40:00,69.26,69.31,69.26,69.29,5700.0,54.8615,54.9011,54.8615,54.8853,5700.0
2011-11-14 12:50:00,69.31,69.36,69.31,69.36,8800.0,54.9011,54.9407,54.9011,54.9407,8800.0
2011-11-14 13:00:00,69.36,69.36,69.27,69.3,3600.0,54.9407,54.9407,54.8694,54.8932,3600.0
2011-11-14 13:10:00,69.28,69.35,69.28,69.34,8700.0,54.8774,54.9328,54.8774,54.9249,8700.0
2011-11-14 13:20:00,69.35,69.43,69.33,69.43,8900.0,54.9328,54.9962,54.917,54.9962,8900.0
2011-11-14 13:30:00,69.45,69.51,69.42,69.48,7900.0,55.012,55.0596,54.9883,55.0358,7900.0
2011-11-14 13:40:00,69.48,69.5,69.42,69.42,8000.0,55.0358,55.0516,54.9883,54.9883,8000.0
2011-11-14 13:50:00,69.39,69.43,69.33,69.39,9200.0,54.9645,54.9962,54.917,54.9645,9200.0
2011-11-14 14:00:00,69.4,69.44,69.37,69.43,1700.0,54.9724,55.0041,54.9487,54.9962,1700.0
2011-11-14 14:10:00,69.46,69.49,69.38,69.38,10000.0,55.0199,55.0437,54.9566,54.9566,10000.0
2011-11-14 14:20:00,69.41,69.42,69.3,69.3,6400.0,54.9803,54.9883,54.8932,54.8932,6400.0
2011-11-14 14:30:00,69.31,69.33,69.28,69.3,3500.0,54.9011,54.917,54.8774,54.8932,3500.0
2011-11-14 14:40:00,69.31,69.33,69.24,69.25,6200.0,54.9011,54.917,54.8457,54.8536,6200.0
2011-11-14 14:50:00,69.21,69.28,69.13,69.14,9300.0,54.8219,54.8774,54.7585,54.7665,9300.0
2011-11-14 15:00:00,69.16,69.29,69.16,69.27,8300.0,54.7823,54.8853,54.7823,54.8694,8300.0
2011-11-14 15:10:00,69.29,69.31,69.22,69.22,5300.0,54.8853,54.9011,54.8298,54.8298,5300.0
2011-11-14 15:20:00,69.25,69.39,69.25,69.38,14500.0,54.8536,54.9645,54.8536,54.9566,14500.0
2011-11-14 15:30:00,69.39,69.45,69.34,69.4,23800.0,54.9645,55.012,54.9249,54.9724,23800.0
2011-11-14 15:40:00,69.4,69.53,69.4,69.44,9600.0,54.9724,55.0754,54.9724,55.0041,9600.0
2011-11-14 15:50:00,69.46,69.48,69.35,69.44,36300.0,55.0199,55.0358,54.9328,55.0041,36300.0
2011-11-15 09:30:00,69.2,69.45,69.17,69.42,24700.0,54.814,55.012,54.7902,54.9883,24700.0
2011-11-15 09:40:00,69.44,69.63,69.37,69.5,73500.0,55.0041,55.1546,54.9487,55.0516,73500.0
2011-11-15 09:50:00,69.5,69.62,69.49,69.49,14900.0,55.0516,55.1467,55.0437,55.0437,14900.0
2011-11-15 10:00:00,69.46,69.49,69.36,69.4,23400.0,55.0199,55.0437,54.9407,54.9724,23400.0
2011-11-15 10:10:00,69.42,69.42,69.2,69.2,13000.0,54.9883,54.9883,54.814,54.814,13000.0
2011-11-15 10:20:00,69.22,69.28,69.21,69.27,2600.0,54.8298,54.8774,54.8219,54.8694,2600.0
2011-11-15 10:30:00,69.34,69.49,69.3,69.43,11000.0,54.9249,55.0437,54.8932,54.9962,11000.0
2011-11-15 10:40:00,69.34,69.53,69.32,69.39,5800.0,54.9249,55.0754,54.9091,54.9645,5800.0
2011-11-15 10:50:00,69.39,69.42,69.26,69.26,10900.0,54.9645,54.9883,54.8615,54.8615,10900.0
2011-11-15 11:00:00,69.23,69.32,69.21,69.25,3800.0,54.8378,54.9091,54.8219,54.8536,3800.0
2011-11-15 11:10:00,69.26,69.36,69.16,69.16,4800.0,54.8615,54.9407,54.7823,54.7823,4800.0
2011-11-15 11:20:00,69.13,69.16,69.04,69.15,9200.0,54.7585,54.7823,54.6873,54.7744,9200.0
2011-11-15 11:30:00,69.15,69.15,69.0,69.01,10300.0,54.7744,54.7744,54.6556,54.6635,10300.0
2011-11-15 11:40:00,69.04,69.14,69.04,69.1,6200.0,54.6873,54.7665,54.6873,54.7348,6200.0
2011-11-15 11:50:00,69.11,69.27,69.08,69.22,20200.0,54.7427,54.8694,54.7189,54.8298,20200.0
2011-11-15 12:00:00,69.23,69.45,69.22,69.36,9900.0,54.8378,55.012,54.8298,54.9407,9900.0
2011-11-15 12:10:00,69.33,69.39,69.31,69.34,2700.0,54.917,54.9645,54.9011,54.9249,2700.0
2011-11-15 12:20:00,69.34,69.55,69.34,69.5,5000.0,54.9249,55.0912,54.9249,55.0516,5000.0
2011-11-15 12:30:00,69.54,69.78,69.51,69.71,30500.0,55.0833,55.2734,55.0596,55.218,30500.0
2011-11-15 12:40:00,69.7,69.75,69.64,69.64,2900.0,55.2101,55.2497,55.1625,55.1625,2900.0
2011-11-15 12:50:00,69.63,69.71,69.62,69.7,1900.0,55.1546,55.218,55.1467,55.2101,1900.0
2011-11-15 13:00:00,69.81,69.87,69.77,69.81,8000.0,55.2972,55.3447,55.2655,55.2972,8000.0
2011-11-15 13:10:00,69.83,69.83,69.72,69.73,3700.0,55.313,55.313,55.2259,55.2338,3700.0
2011-11-15 13:20:00,69.72,69.81,69.72,69.78,2200.0,55.2259,55.2972,55.2259,55.2734,2200.0
2011-11-15 13:30:00,69.82,69.96,69.82,69.94,8800.0,55.3051,55.416,55.3051,55.4002,8800.0
2011-11-15 13:40:00,69.92,69.99,69.9,69.92,25800.0,55.3843,55.4398,55.3685,55.3843,25800.0
2011-11-15 13:50:00,69.93,69.98,69.89,69.91,7900.0,55.3922,55.4318,55.3606,55.3764,7900.0
2011-11-15 14:00:00,69.93,69.94,69.89,69.93,11400.0,55.3922,55.4002,55.3606,55.3922,11400.0
2011-11-15 14:10:00,69.94,70.02,69.86,69.86,13500.0,55.4002,55.4635,55.3368,55.3368,13500.0
2011-11-15 14:20:00,69.89,69.89,69.81,69.84,10800.0,55.3606,55.3606,55.2972,55.3209,10800.0
2011-11-15 14:30:00,69.87,69.89,69.84,69.86,7100.0,55.3447,55.3606,55.3209,55.3368,7100.0
2011-11-15 14:40:00,69.88,69.92,69.84,69.92,9700.0,55.3526,55.3843,55.3209,55.3843,9700.0
2011-11-15 14:50:00,69.88,70.0,69.88,69.93,5400.0,55.3526,55.4477,55.3526,55.3922,5400.0
2011-11-15 15:00:00,69.95,70.11,69.95,70.05,15000.0,55.4081,55.5348,55.4081,55.4873,15000.0
2011-11-15 15:10:00,70.04,70.08,70.01,70.01,6300.0,55.4794,55.5111,55.4556,55.4556,6300.0
2011-11-15 15:20:00,70.0,70.13,70.0,70.13,5900.0,55.4477,55.5507,55.4477,55.5507,5900.0
2011-11-15 15:30:00,70.13,70.13,69.99,70.06,19900.0,55.5507,55.5507,55.4398,55.4952,19900.0
2011-11-15 15:40:00,70.01,70.06,69.95,70.02,18000.0,55.4556,55.4952,55.4081,55.4635,18000.0
2011-11-15 15:50:00,70.01,70.01,69.75,69.78,35300.0,55.4556,55.4556,55.2497,55.2734,35300.0
2011-11-16 09:30:00,69.06,69.21,68.99,69.18,30200.0,54.7031,54.8219,54.6477,54.7982,30200.0
2011-11-16 09:40:00,69.21,69.28,69.17,69.23,14000.0,54.8219,54.8774,54.7902,54.8378,14000.0
2011-11-16 09:50:00,69.25,69.39,69.25,69.32,9900.0,54.8536,54.9645,54.8536,54.9091,9900.0
2011-11-16 10:00:00,69.32,69.35,69.15,69.15,19700.0,54.9091,54.9328,54.7744,54.7744,19700.0
2011-11-16 10:10:00,69.15,69.35,69.13,69.3,17600.0,54.7744,54.9328,54.7585,54.8932,17600.0
2011-11-16 10:20:00,69.29,69.32,69.18,69.24,9600.0,54.8853,54.9091,54.7982,54.8457,9600.0
2011-11-16 10:30:00,69.14,69.32,69.13,69.27,24100.0,54.7665,54.9091,54.7585,54.8694,24100.0
2011-11-16 10:40:00,69.29,69.48,69.21,69.44,71000.0,54.8853,55.0358,54.8219,55.0041,71000.0
2011-11-16 10:50:00,69.42,69.57,69.42,69.53,16700.0,54.9883,55.1071,54.9883,55.0754,16700.0
2011-11-16 11:00:00,69.56,69.71,69.56,69.68,7700.0,55.0992,55.218,55.0992,55.1942,7700.0
2011-11-16 11:10:00,69.64,69.69,69.62,69.69,18300.0,55.1625,55.2021,55.1467,55.2021,18300.0
2011-11-16 11:20:00,69.66,69.75,69.62,69.62,11200.0,55.1784,55.2497,55.1467,55.1467,11200.0
2011-11-16 11:30:00,69.64,69.68,69.51,69.55,15100.0,55.1625,55.1942,55.0596,55.0912,15100.0
2011-11-16 11:40:00,69.55,69.57,69.45,69.48,15600.0,55.0912,55.1071,55.012,55.0358,15600.0
2011-11-16 11:50:00,69.49,69.5,69.41,69.45,3400.0,55.0437,55.0516,54.9803,55.012,3400.0
2011-11-16 12:00:00,69.46,69.48,69.44,69.44,2300.0,55.0199,55.0358,55.0041,55.0041,2300.0
2011-11-16 12:10:00,69.4,69.46,69.38,69.44,3900.0,54.9724,55.0199,54.9566,55.0041,3900.0
2011-11-16 12:20:00,69.43,69.46,69.4,69.41,11700.0,54.9962,55.0199,54.9724,54.9803,11700.0
2011-11-16 12:30:00,69.42,69.6,69.42,69.59,7300.0,54.9883,55.1308,54.9883,55.1229,7300.0
2011-11-16 12:40:00,69.58,69.58,69.48,69.48,13600.0,55.115,55.115,55.0358,55.0358,13600.0
2011-11-16 12:50:00,69.5,69.51,69.4,69.48,19900.0,55.0516,55.0596,54.9724,55.0358,19900.0
2011-11-16 13:00:00,69.5,69.55,69.5,69.53,6300.0,55.0516,55.0912,55.0516,55.0754,6300.0
2011-11-16 13:10:00,69.5,69.57,69.5,69.57,5900.0,55.0516,55.1071,55.0516,55.1071,5900.0
2011-11-16 13:20:00,69.59,69.77,69.59,69.77,12900.0,55.1229,55.2655,55.1229,55.2655,12900.0
2011-11-16 13:30:00,69.77,69.77,69.71,69.77,4500.0,55.2655,55.2655,55.218,55.2655,4500.0
2011-11-16 13:40:00,69.79,69.91,69.77,69.91,20400.0,55.2813,55.3764,55.2655,55.3764,20400.0
2011-11-16 13:50:00,69.93,69.93,69.77,69.77,6600.0,55.3922,55.3922,55.2655,55.2655,6600.0
2011-11-16 14:00:00,69.78,69.82,69.74,69.74,1500.0,55.2734,55.3051,55.2417,55.2417,1500.0
2011-11-16 14:10:00,69.75,69.79,69.66,69.71,8300.0,55.2497,55.2813,55.1784,55.218,8300.0
2011-11-16 14:20:00,69.7,69.81,69.7,69.74,5400.0,55.2101,55.2972,55.2101,55.2417,5400.0
2011-11-16 14:30:00,69.75,69.83,69.71,69.81,23500.0,55.2497,55.313,55.218,55.2972,23500.0
2011-11-16 14:40:00,69.81,69.81,69.61,69.62,20400.0,55.2972,55.2972,55.1388,55.1467,20400.0
2011-11-16 14:50:00,69.61,69.61,69.51,69.56,20900.0,55.1388,55.1388,55.0596,55.0992,20900.0
2011-11-16 15:00:00,69.59,69.61,69.52,69.6,21300.0,55.1229,55.1388,55.0675,55.1308,21300.0
2011-11-16 15:10:00,69.63,69.63,69.23,69.29,41100.0,55.1546,55.1546,54.8378,54.8853,41100.0
2011-11-16 15:20:00,69.28,69.3,69.09,69.11,39600.0,54.8774,54.8932,54.7269,54.7427,39600.0
2011-11-16 15:30:00,69.06,69.07,68.66,68.91,58100.0,54.7031,54.711,54.3863,54.5843,58100.0
2011-11-16 15:40:00,68.88,68.97,68.79,68.88,71400.0,54.5605,54.6318,54.4892,54.5605,71400.0
2011-11-16 15:50:00,68.87,68.87,68.59,68.7,65600.0,54.5526,54.5526,54.3308,54.4179,65600.0
2011-11-17 09:30:00,68.54,68.61,68.32,68.32,30300.0,54.2912,54.3467,54.1169,54.1169,30300.0
2011-11-17 09:40:00,68.33,68.38,68.08,68.14,9400.0,54.1249,54.1645,53.9268,53.9744,9400.0
2011-11-17 09:50:00,68.12,68.4,68.12,68.36,18400.0,53.9585,54.1803,53.9585,54.1486,18400.0
2011-11-17 10:00:00,68.34,68.54,68.21,68.53,102300.0,54.1328,54.2912,54.0298,54.2833,102300.0
2011-11-17 10:10:00,68.5,68.51,68.33,68.38,22600.0,54.2595,54.2674,54.1249,54.1645,22600.0
2011-11-17 10:20:00,68.42,68.56,68.28,68.56,21600.0,54.1962,54.307,54.0853,54.307,21600.0
2011-11-17 10:30:00,68.54,68.72,68.35,68.68,23400.0,54.2912,54.4338,54.1407,54.4021,23400.0
2011-11-17 10:40:00,68.64,68.71,68.53,68.54,15600.0,54.3704,54.4259,54.2833,54.2912,15600.0
2011-11-17 10:50:00,68.55,68.64,68.5,68.53,6700.0,54.2991,54.3704,54.2595,54.2833,6700.0
2011-11-17 11:00:00,68.49,68.54,68.29,68.37,16600.0,54.2516,54.2912,54.0932,54.1565,16600.0
2011-11-17 11:10:00,68.33,68.4,68.29,68.4,16900.0,54.1249,54.1803,54.0932,54.1803,16900.0
2011-11-17 11:20:00,68.34,68.42,68.26,68.38,10700.0,54.1328,54.1962,54.0694,54.1645,10700.0
2011-11-17 11:30:00,68.4,68.51,68.38,68.48,16900.0,54.1803,54.2674,54.1645,54.2437,16900.0
2011-11-17 11:40:00,68.48,68.58,68.44,68.45,19500.0,54.2437,54.3229,54.212,54.2199,19500.0
2011-11-17 11:50:00,68.42,68.48,68.35,68.42,7200.0,54.1962,54.2437,54.1407,54.1962,7200.0
2011-11-17 12:00:00,68.43,68.45,68.25,68.26,10600.0,54.2041,54.2199,54.0615,54.0694,10600.0
2011-11-17 12:10:00,68.23,68.26,68.13,68.19,5800.0,54.0457,54.0694,53.9664,54.014,5800.0
2011-11-17 12:20:00,68.2,68.21,68.08,68.1,4700.0,54.0219,54.0298,53.9268,53.9427,4700.0
2011-11-17 12:30:00,68.03,68.03,67.38,67.48,100200.0,53.8872,53.8872,53.3724,53.4516,100200.0
2011-11-17 12:40:00,67.4,67.57,67.25,67.5,37900.0,53.3882,53.5229,53.2694,53.4674,37900.0
2011-11-17 12:50:00,67.54,67.68,67.47,67.61,14600.0,53.4991,53.61,53.4436,53.5545,14600.0
2011-11-17 13:00:00,67.58,67.58,67.36,67.39,26900.0,53.5308,53.5308,53.3565,53.3803,26900.0
2011-11-17 13:10:00,67.35,67.68,67.35,67.64,14100.0,53.3486,53.61,53.3486,53.5783,14100.0
2011-11-17 13:20:00,67.64,67.66,67.48,67.54,11000.0,53.5783,53.5941,53.4516,53.4991,11000.0
2011-11-17 13:30:00,67.51,67.56,67.43,67.49,21700.0,53.4753,53.5149,53.412,53.4595,21700.0
2011-11-17 13:40:00,67.5,67.55,67.33,67.38,20000.0,53.4674,53.507,53.3328,53.3724,20000.0
2011-11-17 13:50:00,67.37,67.52,67.16,67.48,39800.0,53.3644,53.4833,53.1981,53.4516,39800.0
2011-11-17 14:00:00,67.47,67.47,67.35,67.44,8700.0,53.4436,53.4436,53.3486,53.4199,8700.0
2011-11-17 14:10:00,67.41,67.45,67.29,67.33,23600.0,53.3961,53.4278,53.3011,53.3328,23600.0
2011-11-17 14:20:00,67.4,67.41,67.16,67.27,16200.0,53.3882,53.3961,53.1981,53.2852,16200.0
2011-11-17 14:30:00,67.3,67.39,67.2,67.2,24500.0,53.309,53.3803,53.2298,53.2298,24500.0
2011-11-17 14:40:00,67.22,67.52,67.22,67.46,18800.0,53.2456,53.4833,53.2456,53.4357,18800.0
2011-11-17 14:50:00,67.45,67.52,67.42,67.43,18600.0,53.4278,53.4833,53.404,53.412,18600.0
2011-11-17 15:00:00,67.41,67.54,67.35,67.35,35400.0,53.3961,53.4991,53.3486,53.3486,35400.0
2011-11-17 15:10:00,67.34,67.34,67.24,67.28,57500.0,53.3407,53.3407,53.2615,53.2931,57500.0
2011-11-17 15:20:00,67.28,67.47,67.2,67.36,41300.0,53.2931,53.4436,53.2298,53.3565,41300.0
2011-11-17 15:30:00,67.33,67.4,67.21,67.21,27200.0,53.3328,53.3882,53.2377,53.2377,27200.0
2011-11-17 15:40:00,67.17,67.46,67.1,67.36,25400.0,53.206,53.4357,53.1506,53.3565,25400.0
2011-11-17 15:50:00,67.35,67.61,67.22,67.58,205700.0,53.3486,53.5545,53.2456,53.5308,205700.0
2011-11-18 09:30:00,67.77,67.85,67.58,67.61,45600.0,53.6813,53.7446,53.5308,53.5545,45600.0
2011-11-18 09:40:00,67.61,67.7,67.43,67.52,19300.0,53.5545,53.6258,53.412,53.4833,19300.0
2011-11-18 09:50:00,67.51,67.73,67.45,67.69,46700.0,53.4753,53.6496,53.4278,53.6179,46700.0
2011-11-18 10:00:00,67.72,67.73,67.58,67.59,18200.0,53.6417,53.6496,53.5308,53.5387,18200.0
2011-11-18 10:10:00,67.55,67.72,67.5,67.58,42500.0,53.507,53.6417,53.4674,53.5308,42500.0
2011-11-18 10:20:00,67.55,67.59,67.37,67.49,35100.0,53.507,53.5387,53.3644,53.4595,35100.0
2011-11-18 10:30:00,67.51,67.72,67.49,67.7,25200.0,53.4753,53.6417,53.4595,53.6258,25200.0
2011-11-18 10:40:00,67.72,67.83,67.64,67.83,60900.0,53.6417,53.7288,53.5783,53.7288,60900.0
2011-11-18 10:50:00,67.84,67.92,67.78,67.78,38500.0,53.7367,53.8001,53.6892,53.6892,38500.0
2011-11-18 11:00:00,67.78,67.81,67.65,67.65,32400.0,53.6892,53.713,53.5862,53.5862,32400.0
2011-11-18 11:10:00,67.66,67.75,67.62,67.63,12300.0,53.5941,53.6654,53.5625,53.5704,12300.0
2011-11-18 11:20:00,67.68,67.7,67.63,67.67,11100.0,53.61,53.6258,53.5704,53.6021,11100.0
2011-11-18 11:30:00,67.69,67.71,67.52,67.53,13100.0,53.6179,53.6338,53.4833,53.4912,13100.0
2011-11-18 11:40:00,67.56,67.63,67.44,67.47,18000.0,53.5149,53.5704,53.4199,53.4436,18000.0
2011-11-18 11:50:00,67.48,67.53,67.47,67.5,22700.0,53.4516,53.4912,53.4436,53.4674,22700.0
2011-11-18 12:00:00,67.45,67.45,67.22,67.37,34600.0,53.4278,53.4278,53.2456,53.3644,34600.0
2011-11-18 12:10:00,67.38,67.38,67.31,67.36,3300.0,53.3724,53.3724,53.3169,53.3565,3300.0
2011-11-18 12:20:00,67.34,67.46,67.25,67.43,30300.0,53.3407,53.4357,53.2694,53.412,30300.0
2011-11-18 12:30:00,67.43,67.49,67.42,67.45,8500.0,53.412,53.4595,53.404,53.4278,8500.0
2011-11-18 12:40:00,67.44,67.53,67.42,67.51,6400.0,53.4199,53.4912,53.404,53.4753,6400.0
2011-11-18 12:50:00,67.5,67.5,67.42,67.45,2500.0,53.4674,53.4674,53.404,53.4278,2500.0
2011-11-18 13:00:00,67.42,67.51,67.41,67.49,9600.0,53.404,53.4753,53.3961,53.4595,9600.0
2011-11-18 13:10:00,67.49,67.62,67.48,67.59,5700.0,53.4595,53.5625,53.4516,53.5387,5700.0
2011-11-18 13:20:00,67.6,67.61,67.54,67.58,15900.0,53.5466,53.5545,53.4991,53.5308,15900.0
2011-11-18 13:30:00,67.59,67.75,67.59,67.73,15500.0,53.5387,53.6654,53.5387,53.6496,15500.0
2011-11-18 13:40:00,67.72,67.76,67.66,67.68,14300.0,53.6417,53.6734,53.5941,53.61,14300.0
2011-11-18 13:50:00,67.67,67.74,67.65,67.65,6100.0,53.6021,53.6575,53.5862,53.5862,6100.0
2011-11-18 14:00:00,67.64,67.64,67.54,67.59,18300.0,53.5783,53.5783,53.4991,53.5387,18300.0
2011-11-18 14:10:00,67.61,67.82,67.58,67.69,52400.0,53.5545,53.7209,53.5308,53.6179,52400.0
2011-11-18 14:20:00,67.69,67.73,67.56,67.6,21700.0,53.6179,53.6496,53.5149,53.5466,21700.0
2011-11-18 14:30:00,67.65,67.73,67.62,67.66,27700.0,53.5862,53.6496,53.5625,53.5941,27700.0
2011-11-18 14:40:00,67.65,67.71,67.62,67.62,16600.0,53.5862,53.6338,53.5625,53.5625,16600.0
2011-11-18 14:50:00,67.61,67.61,67.52,67.54,20100.0,53.5545,53.5545,53.4833,53.4991,20100.0
2011-11-18 15:00:00,67.53,67.58,67.46,67.57,7700.0,53.4912,53.5308,53.4357,53.5229,7700.0
2011-11-18 15:10:00,67.56,67.62,67.49,67.56,15000.0,53.5149,53.5625,53.4595,53.5149,15000.0
2011-11-18 15:20:00,67.58,67.58,67.48,67.53,32600.0,53.5308,53.5308,53.4516,53.4912,32600.0
2011-11-18 15:30:00,67.51,67.62,67.47,67.55,15400.0,53.4753,53.5625,53.4436,53.507,15400.0
2011-11-18 15:40:00,67.54,67.58,67.44,67.53,18900.0,53.4991,53.5308,53.4199,53.4912,18900.0
2011-11-18 15:50:00,67.55,67.57,67.45,67.5,233300.0,53.507,53.5229,53.4278,53.4674,233300.0
2011-11-21 09:30:00,66.47,66.59,66.29,66.3,37200.0,52.6515,52.7466,52.509,52.5169,37200.0
2011-11-21 09:40:00,66.3,66.33,66.21,66.28,16200.0,52.5169,52.5406,52.4456,52.501,16200.0
2011-11-21 09:50:00,66.26,66.26,66.13,66.21,31200.0,52.4852,52.4852,52.3822,52.4456,31200.0
2011-11-21 10:00:00,66.22,66.27,66.04,66.1,21700.0,52.4535,52.4931,52.3109,52.3585,21700.0
2011-11-21 10:10:00,66.12,66.29,66.09,66.13,26900.0,52.3743,52.509,52.3505,52.3822,26900.0
2011-11-21 10:20:00,66.11,66.24,66.09,66.14,15700.0,52.3664,52.4694,52.3505,52.3901,15700.0
2011-11-21 10:30:00,66.15,66.17,66.02,66.1,15300.0,52.3981,52.4139,52.2951,52.3585,15300.0
2011-11-21 10:40:00,66.09,66.15,65.95,65.95,52800.0,52.3505,52.3981,52.2396,52.2396,52800.0
2011-11-21 10:50:00,65.96,66.0,65.8,65.8,24800.0,52.2476,52.2792,52.1208,52.1208,24800.0
2011-11-21 11:00:00,65.82,65.83,65.72,65.8,29900.0,52.1367,52.1446,52.0575,52.1208,29900.0
2011-11-21 11:10:00,65.8,65.97,65.8,65.96,13700.0,52.1208,52.2555,52.1208,52.2476,13700.0
2011-11-21 11:20:00,66.0,66.0,65.89,65.92,10700.0,52.2792,52.2792,52.1921,52.2159,10700.0
2011-11-21 11:30:00,65.88,65.93,65.77,65.77,9000.0,52.1842,52.2238,52.0971,52.0971,9000.0
2011-11-21 11:40:00,65.73,65.87,65.68,65.87,16400.0,52.0654,52.1763,52.0258,52.1763,16400.0
2011-11-21 11:50:00,65.87,65.93,65.83,65.93,7000.0,52.1763,52.2238,52.1446,52.2238,7000.0
2011-11-21 12:00:00,65.96,65.97,65.86,65.89,2300.0,52.2476,52.2555,52.1684,52.1921,2300.0
2011-11-21 12:10:00,65.85,65.97,65.85,65.89,77200.0,52.1604,52.2555,52.1604,52.1921,77200.0
2011-11-21 12:20:00,65.87,65.92,65.79,65.81,3900.0,52.1763,52.2159,52.1129,52.1287,3900.0
2011-11-21 12:30:00,65.8,65.92,65.77,65.9,10300.0,52.1208,52.2159,52.0971,52.2,10300.0
2011-11-21 12:40:00,65.9,65.97,65.89,65.97,6100.0,52.2,52.2555,52.1921,52.2555,6100.0
2011-11-21 12:50:00,65.95,65.96,65.87,65.87,6300.0,52.2396,52.2476,52.1763,52.1763,6300.0
2011-11-21 13:00:00,65.9,66.08,65.9,66.04,10100.0,52.2,52.3426,52.2,52.3109,10100.0
2011-11-21 13:10:00,66.07,66.08,66.02,66.05,10900.0,52.3347,52.3426,52.2951,52.3189,10900.0
2011-11-21 13:20:00,66.04,66.11,66.0,66.0,8900.0,52.3109,52.3664,52.2792,52.2792,8900.0
2011-11-21 13:30:00,66.0,66.0,65.94,65.96,26800.0,52.2792,52.2792,52.2317,52.2476,26800.0
2011-11-21 13:40:00,65.94,65.96,65.91,65.93,5600.0,52.2317,52.2476,52.208,52.2238,5600.0
2011-11-21 13:50:00,65.96,65.96,65.8,65.8,6800.0,52.2476,52.2476,52.1208,52.1208,6800.0
2011-11-21 14:00:00,65.81,65.9,65.78,65.9,6700.0,52.1287,52.2,52.105,52.2,6700.0
2011-11-21 14:10:00,65.91,66.29,65.91,66.17,36900.0,52.208,52.509,52.208,52.4139,36900.0
2011-11-21 14:20:00,66.15,66.18,66.1,66.14,18800.0,52.3981,52.4218,52.3585,52.3901,18800.0
2011-11-21 14:30:00,66.13,66.24,66.12,66.18,17200.0,52.3822,52.4694,52.3743,52.4218,17200.0
2011-11-21 14:40:00,66.2,66.36,66.19,66.26,20200.0,52.4377,52.5644,52.4297,52.4852,20200.0
2011-11-21 14:50:00,66.29,66.29,66.17,66.19,15300.0,52.509,52.509,52.4139,52.4297,15300.0
2011-11-21 15:00:00,66.21,66.21,66.02,66.11,10600.0,52.4456,52.4456,52.2951,52.3664,10600.0
2011-11-21 15:10:00,66.12,66.28,66.11,66.27,17100.0,52.3743,52.501,52.3664,52.4931,17100.0
2011-11-21 15:20:00,66.28,66.51,66.24,66.45,41100.0,52.501,52.6832,52.4694,52.6357,41100.0
2011-11-21 15:30:00,66.45,66.53,66.39,66.49,12700.0,52.6357,52.6991,52.5882,52.6674,12700.0
2011-11-21 15:40:00,66.47,66.54,66.4,66.53,25200.0,52.6515,52.707,52.5961,52.6991,25200.0
2011-11-21 15:50:00,66.53,66.53,66.23,66.23,192700.0,52.6991,52.6991,52.4614,52.4614,192700.0
2011-11-22 09:30:00,66.06,66.28,65.98,66.28,20400.0,52.3268,52.501,52.2634,52.501,20400.0
2011-11-22 09:40:00,66.28,66.44,66.27,66.36,23700.0,52.501,52.6278,52.4931,52.5644,23700.0
2011-11-22 09:50:00,66.37,66.37,66.25,66.28,8500.0,52.5723,52.5723,52.4773,52.501,8500.0
2011-11-22 10:00:00,66.29,66.37,66.09,66.14,13800.0,52.509,52.5723,52.3505,52.3901,13800.0
2011-11-22 10:10:00,66.15,66.19,66.05,66.15,7000.0,52.3981,52.4297,52.3189,52.3981,7000.0
2011-11-22 10:20:00,66.16,66.34,66.14,66.3,12600.0,52.406,52.5486,52.3901,52.5169,12600.0
2011-11-22 10:30:00,66.31,66.31,66.11,66.16,19500.0,52.5248,52.5248,52.3664,52.406,19500.0
2011-11-22 10:40:00,66.17,66.18,65.89,65.92,12600.0,52.4139,52.4218,52.1921,52.2159,12600.0
2011-11-22 10:50:00,65.9,65.94,65.73,65.76,49200.0,52.2,52.2317,52.0654,52.0891,49200.0
2011-11-22 11:00:00,65.81,65.85,65.73,65.85,9100.0,52.1287,52.1604,52.0654,52.1604,9100.0
2011-11-22 11:10:00,65.86,65.92,65.77,65.89,9900.0,52.1684,52.2159,52.0971,52.1921,9900.0
2011-11-22 11:20:00,65.88,65.88,65.7,65.76,13400.0,52.1842,52.1842,52.0416,52.0891,13400.0
2011-11-22 11:30:00,65.79,65.79,65.63,65.71,18500.0,52.1129,52.1129,51.9862,52.0495,18500.0
2011-11-22 11:40:00,65.66,65.71,65.6,65.71,27000.0,52.0099,52.0495,51.9624,52.0495,27000.0
2011-11-22 11:50:00,65.7,65.82,65.66,65.8,6900.0,52.0416,52.1367,52.0099,52.1208,6900.0
2011-11-22 12:00:00,65.81,66.3,65.81,66.24,51000.0,52.1287,52.5169,52.1287,52.4694,51000.0
2011-11-22 12:10:00,66.24,66.25,66.1,66.13,17600.0,52.4694,52.4773,52.3585,52.3822,17600.0
2011-11-22 12:20:00,66.15,66.18,65.96,65.99,17400.0,52.3981,52.4218,52.2476,52.2713,17400.0
2011-11-22 12:30:00,65.97,66.14,65.97,66.04,25200.0,52.2555,52.3901,52.2555,52.3109,25200.0
2011-11-22 12:40:00,66.04,66.11,66.02,66.03,13200.0,52.3109,52.3664,52.2951,52.303,13200.0
2011-11-22 12:50:00,66.02,66.23,66.02,66.22,27000.0,52.2951,52.4614,52.2951,52.4535,27000.0
2011-11-22 13:00:00,66.27,66.32,66.17,66.18,13700.0,52.4931,52.5327,52.4139,52.4218,13700.0
2011-11-22 13:10:00,66.18,66.42,66.15,66.42,8000.0,52.4218,52.6119,52.3981,52.6119,8000.0
2011-11-22 13:20:00,66.44,66.46,66.3,66.3,17500.0,52.6278,52.6436,52.5169,52.5169,17500.0
2011-11-22 13:30:00,66.32,66.41,66.31,66.39,17000.0,52.5327,52.604,52.5248,52.5882,17000.0
2011-11-22 13:40:00,66.39,66.39,66.26,66.32,31700.0,52.5882,52.5882,52.4852,52.5327,31700.0
2011-11-22 13:50:00,66.29,66.32,66.12,66.15,9600.0,52.509,52.5327,52.3743,52.3981,9600.0
2011-11-22 14:00:00,66.17,66.18,66.09,66.13,8700.0,52.4139,52.4218,52.3505,52.3822,8700.0
2011-11-22 14:10:00,66.13,66.23,66.13,66.19,18900.0,52.3822,52.4614,52.3822,52.4297,18900.0
2011-11-22 14:20:00,66.17,66.17,66.03,66.1,12700.0,52.4139,52.4139,52.303,52.3585,12700.0
2011-11-22 14:30:00,66.1,66.11,65.98,66.02,11100.0,52.3585,52.3664,52.2634,52.2951,11100.0
2011-11-22 14:40:00,66.04,66.14,66.02,66.06,14600.0,52.3109,52.3901,52.2951,52.3268,14600.0
2011-11-22 14:50:00,66.05,66.05,65.88,65.95,10500.0,52.3189,52.3189,52.1842,52.2396,10500.0
2011-11-22 15:00:00,65.95,65.99,65.89,65.91,7300.0,52.2396,52.2713,52.1921,52.208,7300.0
2011-11-22 15:10:00,65.9,66.0,65.87,65.95,111000.0,52.2,52.2792,52.1763,52.2396,111000.0
2011-11-22 15:20:00,65.93,66.08,65.91,66.02,26200.0,52.2238,52.3426,52.208,52.2951,26200.0
2011-11-22 15:30:00,66.03,66.1,65.94,65.94,38300.0,52.303,52.3585,52.2317,52.2317,38300.0
2011-11-22 15:40:00,65.93,66.04,65.92,66.04,36000.0,52.2238,52.3109,52.2159,52.3109,36000.0
2011-11-22 15:50:00,66.02,66.07,65.95,65.97,101100.0,52.2951,52.3347,52.2396,52.2555,101100.0
2011-11-23 09:30:00,65.36,65.41,65.26,65.32,40900.0,51.7723,51.8119,51.6931,51.7406,40900.0
2011-11-23 09:40:00,65.31,65.31,65.13,65.22,21000.0,51.7327,51.7327,51.5901,51.6614,21000.0
2011-11-23 09:50:00,65.18,65.23,65.0,65.01,29100.0,51.6297,51.6693,51.4871,51.4951,29100.0
2011-11-23 10:00:00,65.0,65.07,64.95,65.07,19600.0,51.4871,51.5426,51.4475,51.5426,19600.0
2011-11-23 10:10:00,65.05,65.06,64.79,64.82,38000.0,51.5267,51.5347,51.3208,51.3446,38000.0
2011-11-23 10:20:00,64.87,64.88,64.77,64.82,12300.0,51.3842,51.3921,51.305,51.3446,12300.0
2011-11-23 10:30:00,64.82,64.92,64.72,64.9,34100.0,51.3446,51.4238,51.2653,51.4079,34100.0
2011-11-23 10:40:00,64.91,64.92,64.78,64.83,34200.0,51.4158,51.4238,51.3129,51.3525,34200.0
2011-11-23 10:50:00,64.82,64.95,64.82,64.92,5800.0,51.3446,51.4475,51.3446,51.4238,5800.0
2011-11-23 11:00:00,64.88,64.97,64.74,64.76,16600.0,51.3921,51.4634,51.2812,51.297,16600.0
2011-11-23 11:10:00,64.74,64.79,64.66,64.72,109500.0,51.2812,51.3208,51.2178,51.2653,109500.0
2011-11-23 11:20:00,64.77,64.79,64.68,64.68,23500.0,51.305,51.3208,51.2337,51.2337,23500.0
2011-11-23 11:30:00,64.67,64.8,64.58,64.79,40400.0,51.2257,51.3287,51.1544,51.3208,40400.0
2011-11-23 11:40:00,64.77,64.78,64.69,64.73,6600.0,51.305,51.3129,51.2416,51.2733,6600.0
2011-11-23 11:50:00,64.75,64.83,64.74,64.78,8900.0,51.2891,51.3525,51.2812,51.3129,8900.0
2011-11-23 12:00:00,64.77,64.91,64.77,64.89,12100.0,51.305,51.4158,51.305,51.4,12100.0
2011-11-23 12:10:00,64.89,64.89,64.81,64.82,5900.0,51.4,51.4,51.3366,51.3446,5900.0
2011-11-23 12:20:00,64.84,64.88,64.75,64.75,5400.0,51.3604,51.3921,51.2891,51.2891,5400.0
2011-11-23 12:30:00,64.76,64.76,64.7,64.75,7100.0,51.297,51.297,51.2495,51.2891,7100.0
2011-11-23 12:40:00,64.75,64.83,64.74,64.81,5700.0,51.2891,51.3525,51.2812,51.3366,5700.0
2011-11-23 12:50:00,64.81,65.0,64.81,64.97,21800.0,51.3366,51.4871,51.3366,51.4634,21800.0
2011-11-23 13:00:00,64.95,65.0,64.91,65.0,4800.0,51.4475,51.4871,51.4158,51.4871,4800.0
2011-11-23 13:10:00,64.99,64.99,64.87,64.91,8800.0,51.4792,51.4792,51.3842,51.4158,8800.0
2011-11-23 13:20:00,64.92,64.98,64.85,64.98,13500.0,51.4238,51.4713,51.3683,51.4713,13500.0
2011-11-23 13:30:00,64.98,65.0,64.92,64.92,5500.0,51.4713,51.4871,51.4238,51.4238,5500.0
2011-11-23 13:40:00,64.89,64.89,64.81,64.85,3200.0,51.4,51.4,51.3366,51.3683,3200.0
2011-11-23 13:50:00,64.83,64.93,64.74,64.76,11000.0,51.3525,51.4317,51.2812,51.297,11000.0
2011-11-23 14:00:00,64.76,64.82,64.71,64.75,15900.0,51.297,51.3446,51.2574,51.2891,15900.0
2011-11-23 14:10:00,64.77,64.77,64.58,64.66,25700.0,51.305,51.305,51.1544,51.2178,25700.0
2011-11-23 14:20:00,64.64,64.69,64.55,64.63,55200.0,51.202,51.2416,51.1307,51.1941,55200.0
2011-11-23 14:30:00,64.66,64.74,64.64,64.73,17700.0,51.2178,51.2812,51.202,51.2733,17700.0
2011-11-23 14:40:00,64.74,64.74,64.67,64.73,3800.0,51.2812,51.2812,51.2257,51.2733,3800.0
2011-11-23 14:50:00,64.71,64.72,64.67,64.68,38200.0,51.2574,51.2653,51.2257,51.2337,38200.0
2011-11-23 15:00:00,64.67,64.84,64.61,64.77,53200.0,51.2257,51.3604,51.1782,51.305,53200.0
2011-11-23 15:10:00,64.78,64.93,64.76,64.82,37000.0,51.3129,51.4317,51.297,51.3446,37000.0
2011-11-23 15:20:00,64.81,64.86,64.68,64.73,16800.0,51.3366,51.3762,51.2337,51.2733,16800.0
2011-11-23 15:30:00,64.77,64.86,64.75,64.84,17900.0,51.305,51.3762,51.2891,51.3604,17900.0
2011-11-23 15:40:00,64.82,65.02,64.82,64.88,59000.0,51.3446,51.503,51.3446,51.3921,59000.0
2011-11-23 15:50:00,64.86,64.94,64.49,64.51,58300.0,51.3762,51.4396,51.0832,51.099,58300.0
2011-11-25 09:30:00,64.38,64.86,64.34,64.8,116000.0,50.996,51.3762,50.9643,51.3287,116000.0
2011-11-25 09:40:00,64.83,64.93,64.73,64.74,42500.0,51.3525,51.4317,51.2733,51.2812,42500.0
2011-11-25 09:50:00,64.74,64.9,64.74,64.75,29200.0,51.2812,51.4079,51.2812,51.2891,29200.0
2011-11-25 10:00:00,64.75,65.0,64.73,64.99,23900.0,51.2891,51.4871,51.2733,51.4792,23900.0
2011-11-25 10:10:00,65.0,65.09,64.94,65.09,11100.0,51.4871,51.5584,51.4396,51.5584,11100.0
2011-11-25 10:20:00,65.09,65.1,64.91,64.95,22700.0,51.5584,51.5663,51.4158,51.4475,22700.0
2011-11-25 10:30:00,64.91,65.05,64.9,65.01,14400.0,51.4158,51.5267,51.4079,51.4951,14400.0
2011-11-25 10:40:00,64.98,65.07,64.98,65.0,16800.0,51.4713,51.5426,51.4713,51.4871,16800.0
2011-11-25 10:50:00,64.96,65.06,64.91,64.91,19900.0,51.4555,51.5347,51.4158,51.4158,19900.0
2011-11-25 11:00:00,64.92,64.96,64.86,64.94,15400.0,51.4238,51.4555,51.3762,51.4396,15400.0
2011-11-25 11:10:00,64.93,65.01,64.88,65.01,10400.0,51.4317,51.4951,51.3921,51.4951,10400.0
2011-11-25 11:20:00,65.01,65.01,64.86,64.87,13800.0,51.4951,51.4951,51.3762,51.3842,13800.0
2011-11-25 11:30:00,64.88,64.96,64.79,64.85,29700.0,51.3921,51.4555,51.3208,51.3683,29700.0
2011-11-25 11:40:00,64.83,64.85,64.63,64.66,16000.0,51.3525,51.3683,51.1941,51.2178,16000.0
2011-11-25 11:50:00,64.69,64.69,64.52,64.57,17500.0,51.2416,51.2416,51.1069,51.1465,17500.0
2011-11-25 12:00:00,64.58,64.58,64.46,64.49,3400.0,51.1544,51.1544,51.0594,51.0832,3400.0
2011-11-25 12:10:00,64.48,64.51,64.44,64.49,11100.0,51.0752,51.099,51.0436,51.0832,11100.0
2011-11-25 12:20:00,64.49,64.55,64.43,64.55,6100.0,51.0832,51.1307,51.0356,51.1307,6100.0
2011-11-25 12:30:00,64.58,64.64,64.5,64.52,27700.0,51.1544,51.202,51.0911,51.1069,27700.0
2011-11-25 12:40:00,64.51,64.53,64.42,64.5,14700.0,51.099,51.1148,51.0277,51.0911,14700.0
2011-11-25 12:50:00,64.51,64.6,64.34,64.35,24300.0,51.099,51.1703,50.9643,50.9723,24300.0
2011-11-28 09:30:00,66.16,66.26,66.03,66.24,106400.0,52.406,52.4852,52.303,52.4694,106400.0
2011-11-28 09:40:00,66.24,66.32,66.21,66.21,25000.0,52.4694,52.5327,52.4456,52.4456,25000.0
2011-11-28 09:50:00,66.23,66.41,66.23,66.36,26300.0,52.4614,52.604,52.4614,52.5644,26300.0
2011-11-28 10:00:00,66.34,66.38,66.29,66.36,14100.0,52.5486,52.5802,52.509,52.5644,14100.0
2011-11-28 10:10:00,66.37,66.45,66.33,66.45,12600.0,52.5723,52.6357,52.5406,52.6357,12600.0
2011-11-28 10:20:00,66.47,66.47,66.38,66.39,9400.0,52.6515,52.6515,52.5802,52.5882,9400.0
2011-11-28 10:30:00,66.44,66.52,66.37,66.37,13500.0,52.6278,52.6911,52.5723,52.5723,13500.0
2011-11-28 10:40:00,66.37,66.43,66.37,66.37,16600.0,52.5723,52.6199,52.5723,52.5723,16600.0
2011-11-28 10:50:00,66.33,66.41,66.31,66.31,15900.0,52.5406,52.604,52.5248,52.5248,15900.0
2011-11-28 11:00:00,66.33,66.41,66.3,66.37,9400.0,52.5406,52.604,52.5169,52.5723,9400.0
2011-11-28 11:10:00,66.34,66.39,66.31,66.37,7500.0,52.5486,52.5882,52.5248,52.5723,7500.0
2011-11-28 11:20:00,66.34,66.41,66.3,66.41,5700.0,52.5486,52.604,52.5169,52.604,5700.0
2011-11-28 11:30:00,66.44,66.49,66.37,66.38,12300.0,52.6278,52.6674,52.5723,52.5802,12300.0
2011-11-28 11:40:00,66.39,66.42,66.35,66.37,9700.0,52.5882,52.6119,52.5565,52.5723,9700.0
2011-11-28 11:50:00,66.35,66.38,66.34,66.36,10000.0,52.5565,52.5802,52.5486,52.5644,10000.0
2011-11-28 12:00:00,66.35,66.38,66.31,66.33,7800.0,52.5565,52.5802,52.5248,52.5406,7800.0
2011-11-28 12:10:00,66.35,66.36,66.33,66.34,4800.0,52.5565,52.5644,52.5406,52.5486,4800.0
2011-11-28 12:20:00,66.34,66.35,66.25,66.25,2900.0,52.5486,52.5565,52.4773,52.4773,2900.0
2011-11-28 12:30:00,66.22,66.22,66.15,66.21,11100.0,52.4535,52.4535,52.3981,52.4456,11100.0
2011-11-28 12:40:00,66.22,66.22,66.17,66.2,8400.0,52.4535,52.4535,52.4139,52.4377,8400.0
2011-11-28 12:50:00,66.18,66.19,66.12,66.14,10300.0,52.4218,52.4297,52.3743,52.3901,10300.0
2011-11-28 13:00:00,66.14,66.14,66.08,66.09,2200.0,52.3901,52.3901,52.3426,52.3505,2200.0
2011-11-28 13:10:00,66.14,66.23,66.13,66.23,8500.0,52.3901,52.4614,52.3822,52.4614,8500.0
2011-11-28 13:20:00,66.25,66.32,66.25,66.32,7500.0,52.4773,52.5327,52.4773,52.5327,7500.0
2011-11-28 13:30:00,66.32,66.37,66.28,66.3,13600.0,52.5327,52.5723,52.501,52.5169,13600.0
2011-11-28 13:40:00,66.33,66.33,66.28,66.29,5900.0,52.5406,52.5406,52.501,52.509,5900.0
2011-11-28 13:50:00,66.26,66.26,66.12,66.12,4500.0,52.4852,52.4852,52.3743,52.3743,4500.0
2011-11-28 14:00:00,66.13,66.26,66.12,66.24,7700.0,52.3822,52.4852,52.3743,52.4694,7700.0
2011-11-28 14:10:00,66.23,66.3,66.23,66.27,4500.0,52.4614,52.5169,52.4614,52.4931,4500.0
2011-11-28 14:20:00,66.31,66.31,66.17,66.2,7500.0,52.5248,52.5248,52.4139,52.4377,7500.0
2011-11-28 14:30:00,66.21,66.22,66.14,66.15,4700.0,52.4456,52.4535,52.3901,52.3981,4700.0
2011-11-28 14:40:00,66.14,66.18,66.11,66.11,67100.0,52.3901,52.4218,52.3664,52.3664,67100.0
2011-11-28 14:50:00,66.08,66.08,66.01,66.08,7500.0,52.3426,52.3426,52.2872,52.3426,7500.0
2011-11-28 15:00:00,66.08,66.12,65.87,65.9,16100.0,52.3426,52.3743,52.1763,52.2,16100.0
2011-11-28 15:10:00,65.88,65.93,65.77,65.9,19400.0,52.1842,52.2238,52.0971,52.2,19400.0
2011-11-28 15:20:00,65.91,66.0,65.83,65.86,40100.0,52.208,52.2792,52.1446,52.1684,40100.0
2011-11-28 15:30:00,65.86,66.01,65.84,65.97,16300.0,52.1684,52.2872,52.1525,52.2555,16300.0
2011-11-28 15:40:00,65.93,65.95,65.8,65.83,31600.0,52.2238,52.2396,52.1208,52.1446,31600.0
2011-11-28 15:50:00,65.85,66.25,65.81,66.24,118200.0,52.1604,52.4773,52.1287,52.4694,118200.0
2011-11-29 09:30:00,66.42,66.44,66.18,66.28,48500.0,52.6119,52.6278,52.4218,52.501,48500.0
2011-11-29 09:40:00,66.31,66.4,66.31,66.37,6700.0,52.5248,52.5961,52.5248,52.5723,6700.0
2011-11-29 09:50:00,66.42,66.56,66.42,66.47,23300.0,52.6119,52.7228,52.6119,52.6515,23300.0
2011-11-29 10:00:00,66.47,66.7,66.38,66.61,112200.0,52.6515,52.8337,52.5802,52.7624,112200.0
2011-11-29 10:10:00,66.62,66.81,66.61,66.79,17500.0,52.7704,52.9209,52.7624,52.905,17500.0
2011-11-29 10:20:00,66.76,66.85,66.75,66.75,23500.0,52.8812,52.9525,52.8733,52.8733,23500.0
2011-11-29 10:30:00,66.71,66.78,66.69,66.73,15600.0,52.8416,52.8971,52.8258,52.8575,15600.0
2011-11-29 10:40:00,66.77,66.83,66.65,66.67,15000.0,52.8892,52.9367,52.7941,52.81,15000.0
2011-11-29 10:50:00,66.67,66.72,66.59,66.63,13300.0,52.81,52.8496,52.7466,52.7783,13300.0
2011-11-29 11:00:00,66.62,66.67,66.47,66.52,15600.0,52.7704,52.81,52.6515,52.6911,15600.0
2011-11-29 11:10:00,66.54,66.64,66.53,66.64,7100.0,52.707,52.7862,52.6991,52.7862,7100.0
2011-11-29 11:20:00,66.65,66.68,66.56,66.66,11100.0,52.7941,52.8179,52.7228,52.802,11100.0
2011-11-29 11:30:00,66.65,66.8,66.65,66.77,4800.0,52.7941,52.9129,52.7941,52.8892,4800.0
2011-11-29 11:40:00,66.79,66.81,66.67,66.69,13300.0,52.905,52.9209,52.81,52.8258,13300.0
2011-11-29 11:50:00,66.7,66.71,66.54,66.58,16800.0,52.8337,52.8416,52.707,52.7387,16800.0
2011-11-29 12:00:00,66.6,66.76,66.58,66.73,23900.0,52.7545,52.8812,52.7387,52.8575,23900.0
2011-11-29 12:10:00,66.74,66.78,66.72,66.74,7500.0,52.8654,52.8971,52.8496,52.8654,7500.0
2011-11-29 12:20:00,66.73,66.76,66.7,66.75,2900.0,52.8575,52.8812,52.8337,52.8733,2900.0
2011-11-29 12:30:00,66.72,66.72,66.58,66.61,7800.0,52.8496,52.8496,52.7387,52.7624,7800.0
2011-11-29 12:40:00,66.58,66.65,66.51,66.58,58600.0,52.7387,52.7941,52.6832,52.7387,58600.0
2011-11-29 12:50:00,66.58,66.61,66.52,66.59,7100.0,52.7387,52.7624,52.6911,52.7466,7100.0
2011-11-29 13:00:00,66.6,66.61,66.42,66.46,55100.0,52.7545,52.7624,52.6119,52.6436,55100.0
2011-11-29 13:10:00,66.48,66.52,66.47,66.5,4800.0,52.6595,52.6911,52.6515,52.6753,4800.0
2011-11-29 13:20:00,66.49,66.64,66.49,66.6,5300.0,52.6674,52.7862,52.6674,52.7545,5300.0
2011-11-29 13:30:00,66.58,66.6,66.45,66.57,23200.0,52.7387,52.7545,52.6357,52.7307,23200.0
2011-11-29 13:40:00,66.55,66.56,66.45,66.45,15000.0,52.7149,52.7228,52.6357,52.6357,15000.0
2011-11-29 13:50:00,66.48,66.48,66.31,66.34,26800.0,52.6595,52.6595,52.5248,52.5486,26800.0
2011-11-29 14:00:00,66.32,66.38,66.26,66.31,9000.0,52.5327,52.5802,52.4852,52.5248,9000.0
2011-11-29 14:10:00,66.31,66.38,66.25,66.38,8100.0,52.5248,52.5802,52.4773,52.5802,8100.0
2011-11-29 14:20:00,66.39,66.43,66.38,66.43,5000.0,52.5882,52.6199,52.5802,52.6199,5000.0
2011-11-29 14:30:00,66.43,66.52,66.43,66.48,4900.0,52.6199,52.6911,52.6199,52.6595,4900.0
2011-11-29 14:40:00,66.47,66.55,66.47,66.47,4300.0,52.6515,52.7149,52.6515,52.6515,4300.0
2011-11-29 14:50:00,66.42,66.51,66.38,66.46,14500.0,52.6119,52.6832,52.5802,52.6436,14500.0
2011-11-29 15:00:00,66.47,66.51,66.45,66.48,7000.0,52.6515,52.6832,52.6357,52.6595,7000.0
2011-11-29 15:10:00,66.45,66.73,66.45,66.65,38000.0,52.6357,52.8575,52.6357,52.7941,38000.0
2011-11-29 15:20:00,66.64,66.65,66.57,66.57,6300.0,52.7862,52.7941,52.7307,52.7307,6300.0
2011-11-29 15:30:00,66.57,66.69,66.5,66.5,27600.0,52.7307,52.8258,52.6753,52.6753,27600.0
2011-11-29 15:40:00,66.53,66.58,66.48,66.51,47200.0,52.6991,52.7387,52.6595,52.6832,47200.0
2011-11-29 15:50:00,66.49,66.49,66.35,66.38,48900.0,52.6674,52.6674,52.5565,52.5802,48900.0
2011-11-30 09:30:00,68.31,68.36,68.2,68.21,41700.0,54.109,54.1486,54.0219,54.0298,41700.0
2011-11-30 09:40:00,68.23,68.58,68.23,68.53,68700.0,54.0457,54.3229,54.0457,54.2833,68700.0
2011-11-30 09:50:00,68.55,68.66,68.47,68.57,42500.0,54.2991,54.3863,54.2358,54.315,42500.0
2011-11-30 10:00:00,68.63,68.69,68.5,68.52,28700.0,54.3625,54.41,54.2595,54.2754,28700.0
2011-11-30 10:10:00,68.53,68.57,68.49,68.57,14000.0,54.2833,54.315,54.2516,54.315,14000.0
2011-11-30 10:20:00,68.56,68.64,68.52,68.64,4400.0,54.307,54.3704,54.2754,54.3704,4400.0
2011-11-30 10:30:00,68.61,68.77,68.61,68.76,19400.0,54.3467,54.4734,54.3467,54.4655,19400.0
2011-11-30 10:40:00,68.78,68.85,68.76,68.83,25300.0,54.4813,54.5368,54.4655,54.5209,25300.0
2011-11-30 10:50:00,68.83,68.88,68.79,68.88,27600.0,54.5209,54.5605,54.4892,54.5605,27600.0
2011-11-30 11:00:00,68.87,68.87,68.75,68.76,18200.0,54.5526,54.5526,54.4575,54.4655,18200.0
2011-11-30 11:10:00,68.76,68.77,68.7,68.74,14200.0,54.4655,54.4734,54.4179,54.4496,14200.0
2011-11-30 11:20:00,68.74,68.75,68.68,68.7,16300.0,54.4496,54.4575,54.4021,54.4179,16300.0
2011-11-30 11:30:00,68.7,68.8,68.7,68.79,16900.0,54.4179,54.4972,54.4179,54.4892,16900.0
2011-11-30 11:40:00,68.8,68.83,68.77,68.78,17200.0,54.4972,54.5209,54.4734,54.4813,17200.0
2011-11-30 11:50:00,68.79,68.79,68.64,68.7,8300.0,54.4892,54.4892,54.3704,54.4179,8300.0
2011-11-30 12:00:00,68.7,68.7,68.64,68.68,6100.0,54.4179,54.4179,54.3704,54.4021,6100.0
2011-11-30 12:10:00,68.68,68.68,68.63,68.65,8600.0,54.4021,54.4021,54.3625,54.3783,8600.0
2011-11-30 12:20:00,68.66,68.71,68.64,68.68,2700.0,54.3863,54.4259,54.3704,54.4021,2700.0
2011-11-30 12:30:00,68.69,68.73,68.67,68.67,7100.0,54.41,54.4417,54.3942,54.3942,7100.0
2011-11-30 12:40:00,68.67,68.69,68.63,68.65,21900.0,54.3942,54.41,54.3625,54.3783,21900.0
2011-11-30 12:50:00,68.66,68.71,68.66,68.69,13000.0,54.3863,54.4259,54.3863,54.41,13000.0
2011-11-30 13:00:00,68.71,68.75,68.71,68.74,5100.0,54.4259,54.4575,54.4259,54.4496,5100.0
2011-11-30 13:10:00,68.74,68.74,68.64,68.66,278000.0,54.4496,54.4496,54.3704,54.3863,278000.0
2011-11-30 13:20:00,68.66,68.66,68.58,68.59,10600.0,54.3863,54.3863,54.3229,54.3308,10600.0
2011-11-30 13:30:00,68.58,68.66,68.58,68.61,6600.0,54.3229,54.3863,54.3229,54.3467,6600.0
2011-11-30 13:40:00,68.61,68.64,68.58,68.63,9900.0,54.3467,54.3704,54.3229,54.3625,9900.0
2011-11-30 13:50:00,68.55,68.57,68.52,68.55,8200.0,54.2991,54.315,54.2754,54.2991,8200.0
2011-11-30 14:00:00,68.53,68.61,68.52,68.52,8400.0,54.2833,54.3467,54.2754,54.2754,8400.0
2011-11-30 14:10:00,68.52,68.59,68.52,68.57,16200.0,54.2754,54.3308,54.2754,54.315,16200.0
2011-11-30 14:20:00,68.58,68.66,68.57,68.63,8300.0,54.3229,54.3863,54.315,54.3625,8300.0
2011-11-30 14:30:00,68.64,68.71,68.63,68.66,27800.0,54.3704,54.4259,54.3625,54.3863,27800.0
2011-11-30 14:40:00,68.66,68.68,68.53,68.53,14100.0,54.3863,54.4021,54.2833,54.2833,14100.0
2011-11-30 14:50:00,68.53,68.67,68.53,68.67,17200.0,54.2833,54.3942,54.2833,54.3942,17200.0
2011-11-30 15:00:00,68.66,68.71,68.61,68.71,13300.0,54.3863,54.4259,54.3467,54.4259,13300.0
2011-11-30 15:10:00,68.72,68.82,68.72,68.78,16300.0,54.4338,54.513,54.4338,54.4813,16300.0
2011-11-30 15:20:00,68.8,68.84,68.72,68.8,14100.0,54.4972,54.5288,54.4338,54.4972,14100.0
2011-11-30 15:30:00,68.81,68.88,68.79,68.87,23400.0,54.5051,54.5605,54.4892,54.5526,23400.0
2011-11-30 15:40:00,68.87,69.05,68.87,69.01,31400.0,54.5526,54.6952,54.5526,54.6635,31400.0
2011-11-30 15:50:00,69.02,69.27,69.01,69.2,363500.0,54.6714,54.8694,54.6635,54.814,363500.0
2011-12-01 09:30:00,69.08,69.13,68.99,69.01,72000.0,54.7189,54.7585,54.6477,54.6635,72000.0
2011-12-01 09:40:00,69.01,69.26,69.01,69.24,24100.0,54.6635,54.8615,54.6635,54.8457,24100.0
2011-12-01 09:50:00,69.24,69.42,69.24,69.41,43900.0,54.8457,54.9883,54.8457,54.9803,43900.0
2011-12-01 10:00:00,69.41,69.55,69.29,69.45,46000.0,54.9803,55.0912,54.8853,55.012,46000.0
2011-12-01 10:10:00,69.46,69.46,69.34,69.36,13100.0,55.0199,55.0199,54.9249,54.9407,13100.0
2011-12-01 10:20:00,69.38,69.43,69.32,69.41,20700.0,54.9566,54.9962,54.9091,54.9803,20700.0
2011-12-01 10:30:00,69.39,69.39,69.22,69.27,10000.0,54.9645,54.9645,54.8298,54.8694,10000.0
2011-12-01 10:40:00,69.18,69.24,69.18,69.18,15500.0,54.7982,54.8457,54.7982,54.7982,15500.0
2011-12-01 10:50:00,69.18,69.24,69.13,69.15,47200.0,54.7982,54.8457,54.7585,54.7744,47200.0
2011-12-01 11:00:00,69.15,69.25,69.15,69.18,27600.0,54.7744,54.8536,54.7744,54.7982,27600.0
2011-12-01 11:10:00,69.17,69.17,68.94,68.98,21800.0,54.7902,54.7902,54.608,54.6397,21800.0
2011-12-01 11:20:00,68.98,69.03,68.97,69.0,7800.0,54.6397,54.6793,54.6318,54.6556,7800.0
2011-12-01 11:30:00,68.94,69.0,68.88,68.98,7600.0,54.608,54.6556,54.5605,54.6397,7600.0
2011-12-01 11:40:00,69.01,69.07,69.0,69.02,27900.0,54.6635,54.711,54.6556,54.6714,27900.0
2011-12-01 11:50:00,69.05,69.15,69.04,69.12,30500.0,54.6952,54.7744,54.6873,54.7506,30500.0
2011-12-01 12:00:00,69.12,69.13,69.05,69.06,18300.0,54.7506,54.7585,54.6952,54.7031,18300.0
2011-12-01 12:10:00,69.08,69.08,69.04,69.07,7600.0,54.7189,54.7189,54.6873,54.711,7600.0
2011-12-01 12:20:00,69.08,69.17,69.05,69.14,7700.0,54.7189,54.7902,54.6952,54.7665,7700.0
2011-12-01 12:30:00,69.15,69.18,69.09,69.09,8900.0,54.7744,54.7982,54.7269,54.7269,8900.0
2011-12-01 12:40:00,69.1,69.1,68.99,69.04,10400.0,54.7348,54.7348,54.6477,54.6873,10400.0
2011-12-01 12:50:00,69.02,69.09,68.9,68.9,16000.0,54.6714,54.7269,54.5764,54.5764,16000.0
2011-12-01 13:00:00,68.94,68.99,68.93,68.93,8600.0,54.608,54.6477,54.6001,54.6001,8600.0
2011-12-01 13:10:00,68.94,69.08,68.93,69.07,8500.0,54.608,54.7189,54.6001,54.711,8500.0
2011-12-01 13:20:00,69.07,69.12,69.06,69.12,9600.0,54.711,54.7506,54.7031,54.7506,9600.0
2011-12-01 13:30:00,69.12,69.17,69.11,69.12,2800.0,54.7506,54.7902,54.7427,54.7506,2800.0
2011-12-01 13:40:00,69.18,69.27,69.18,69.26,13400.0,54.7982,54.8694,54.7982,54.8615,13400.0
2011-12-01 13:50:00,69.25,69.37,69.25,69.36,7800.0,54.8536,54.9487,54.8536,54.9407,7800.0
2011-12-01 14:00:00,69.36,69.37,69.23,69.26,30300.0,54.9407,54.9487,54.8378,54.8615,30300.0
2011-12-01 14:10:00,69.28,69.29,69.18,69.18,9700.0,54.8774,54.8853,54.7982,54.7982,9700.0
2011-12-01 14:20:00,69.19,69.27,69.19,69.26,7300.0,54.8061,54.8694,54.8061,54.8615,7300.0
2011-12-01 14:30:00,69.25,69.25,69.18,69.23,2300.0,54.8536,54.8536,54.7982,54.8378,2300.0
2011-12-01 14:40:00,69.22,69.31,69.17,69.31,3500.0,54.8298,54.9011,54.7902,54.9011,3500.0
2011-12-01 14:50:00,69.31,69.32,69.23,69.23,9900.0,54.9011,54.9091,54.8378,54.8378,9900.0
2011-12-01 15:00:00,69.23,69.26,69.12,69.12,17400.0,54.8378,54.8615,54.7506,54.7506,17400.0
2011-12-01 15:10:00,69.12,69.2,69.11,69.18,9100.0,54.7506,54.814,54.7427,54.7982,9100.0
2011-12-01 15:20:00,69.22,69.33,69.16,69.33,17400.0,54.8298,54.917,54.7823,54.917,17400.0
2011-12-01 15:30:00,69.31,69.31,69.2,69.2,15600.0,54.9011,54.9011,54.814,54.814,15600.0
2011-12-01 15:40:00,69.2,69.22,69.06,69.11,37600.0,54.814,54.8298,54.7031,54.7427,37600.0
2011-12-01 15:50:00,69.11,69.15,69.02,69.14,49800.0,54.7427,54.7744,54.6714,54.7665,49800.0
2011-12-02 09:30:00,69.79,69.85,69.7,69.72,110500.0,55.2813,55.3289,55.2101,55.2259,110500.0
2011-12-02 09:40:00,69.73,69.74,69.6,69.67,38000.0,55.2338,55.2417,55.1308,55.1863,38000.0
2011-12-02 09:50:00,69.66,69.78,69.61,69.76,23500.0,55.1784,55.2734,55.1388,55.2576,23500.0
2011-12-02 10:00:00,69.76,69.88,69.75,69.81,18700.0,55.2576,55.3526,55.2497,55.2972,18700.0
2011-12-02 10:10:00,69.8,69.99,69.8,69.99,12900.0,55.2893,55.4398,55.2893,55.4398,12900.0
2011-12-02 10:20:00,69.99,70.04,69.93,69.96,54700.0,55.4398,55.4794,55.3922,55.416,54700.0
2011-12-02 10:30:00,69.96,70.03,69.92,69.92,7300.0,55.416,55.4714,55.3843,55.3843,7300.0
2011-12-02 10:40:00,69.94,69.95,69.84,69.84,8700.0,55.4002,55.4081,55.3209,55.3209,8700.0
2011-12-02 10:50:00,69.87,69.96,69.86,69.9,20600.0,55.3447,55.416,55.3368,55.3685,20600.0
2011-12-02 11:00:00,69.87,69.93,69.64,69.68,10200.0,55.3447,55.3922,55.1625,55.1942,10200.0
2011-12-02 11:10:00,69.62,69.64,69.53,69.63,12500.0,55.1467,55.1625,55.0754,55.1546,12500.0
2011-12-02 11:20:00,69.64,69.69,69.59,69.69,6100.0,55.1625,55.2021,55.1229,55.2021,6100.0
2011-12-02 11:30:00,69.71,69.78,69.58,69.62,30800.0,55.218,55.2734,55.115,55.1467,30800.0
2011-12-02 11:40:00,69.61,69.64,69.37,69.37,18500.0,55.1388,55.1625,54.9487,54.9487,18500.0
2011-12-02 11:50:00,69.32,69.48,69.31,69.48,56500.0,54.9091,55.0358,54.9011,55.0358,56500.0
2011-12-02 12:00:00,69.49,69.52,69.38,69.48,5800.0,55.0437,55.0675,54.9566,55.0358,5800.0
2011-12-02 12:10:00,69.48,69.52,69.41,69.5,5200.0,55.0358,55.0675,54.9803,55.0516,5200.0
2011-12-02 12:20:00,69.51,69.58,69.48,69.51,9400.0,55.0596,55.115,55.0358,55.0596,9400.0
2011-12-02 12:30:00,69.5,69.55,69.49,69.55,7600.0,55.0516,55.0912,55.0437,55.0912,7600.0
2011-12-02 12:40:00,69.56,69.62,69.47,69.62,2700.0,55.0992,55.1467,55.0279,55.1467,2700.0
2011-12-02 12:50:00,69.59,69.64,69.58,69.61,5400.0,55.1229,55.1625,55.115,55.1388,5400.0
2011-12-02 13:00:00,69.56,69.6,69.51,69.51,8500.0,55.0992,55.1308,55.0596,55.0596,8500.0
2011-12-02 13:10:00,69.49,69.5,69.42,69.48,3700.0,55.0437,55.0516,54.9883,55.0358,3700.0
2011-12-02 13:20:00,69.53,69.55,69.48,69.48,4800.0,55.0754,55.0912,55.0358,55.0358,4800.0
2011-12-02 13:30:00,69.45,69.45,69.4,69.4,7200.0,55.012,55.012,54.9724,54.9724,7200.0
2011-12-02 13:40:00,69.41,69.56,69.41,69.5,9600.0,54.9803,55.0992,54.9803,55.0516,9600.0
2011-12-02 13:50:00,69.5,69.52,69.42,69.46,15700.0,55.0516,55.0675,54.9883,55.0199,15700.0
2011-12-02 14:00:00,69.47,69.5,69.3,69.39,27100.0,55.0279,55.0516,54.8932,54.9645,27100.0
2011-12-02 14:10:00,69.39,69.45,69.38,69.42,10900.0,54.9645,55.012,54.9566,54.9883,10900.0
2011-12-02 14:20:00,69.41,69.49,69.4,69.43,12400.0,54.9803,55.0437,54.9724,54.9962,12400.0
2011-12-02 14:30:00,69.44,69.44,69.33,69.35,7100.0,55.0041,55.0041,54.917,54.9328,7100.0
2011-12-02 14:40:00,69.38,69.42,69.36,69.4,2400.0,54.9566,54.9883,54.9407,54.9724,2400.0
2011-12-02 14:50:00,69.41,69.42,69.25,69.27,4600.0,54.9803,54.9883,54.8536,54.8694,4600.0
2011-12-02 15:00:00,69.27,69.36,69.25,69.33,14800.0,54.8694,54.9407,54.8536,54.917,14800.0
2011-12-02 15:10:00,69.3,69.42,69.3,69.32,8500.0,54.8932,54.9883,54.8932,54.9091,8500.0
2011-12-02 15:20:00,69.32,69.32,69.25,69.29,9000.0,54.9091,54.9091,54.8536,54.8853,9000.0
2011-12-02 15:30:00,69.28,69.37,69.22,69.34,17900.0,54.8774,54.9487,54.8298,54.9249,17900.0
2011-12-02 15:40:00,69.34,69.35,69.1,69.13,25600.0,54.9249,54.9328,54.7348,54.7585,25600.0
2011-12-02 15:50:00,69.12,69.25,69.07,69.13,70300.0,54.7506,54.8536,54.711,54.7585,70300.0
2011-12-05 09:30:00,70.2,70.2,70.03,70.05,17100.0,55.6061,55.6061,55.4714,55.4873,17100.0
2011-12-05 09:40:00,70.02,70.06,69.99,70.02,4900.0,55.4635,55.4952,55.4398,55.4635,4900.0
2011-12-05 09:50:00,70.04,70.23,70.04,70.19,15100.0,55.4794,55.6299,55.4794,55.5982,15100.0
2011-12-05 10:00:00,70.19,70.2,70.0,70.14,24700.0,55.5982,55.6061,55.4477,55.5586,24700.0
2011-12-05 10:10:00,70.17,70.26,70.16,70.22,8000.0,55.5823,55.6536,55.5744,55.6219,8000.0
2011-12-05 10:20:00,70.22,70.35,70.22,70.3,8600.0,55.6219,55.7249,55.6219,55.6853,8600.0
2011-12-05 10:30:00,70.31,70.39,70.31,70.35,4200.0,55.6932,55.7566,55.6932,55.7249,4200.0
2011-12-05 10:40:00,70.32,70.35,70.29,70.31,13400.0,55.7012,55.7249,55.6774,55.6932,13400.0
2011-12-05 10:50:00,70.32,70.32,70.25,70.26,4900.0,55.7012,55.7012,55.6457,55.6536,4900.0
2011-12-05 11:00:00,70.24,70.27,70.23,70.27,6300.0,55.6378,55.6616,55.6299,55.6616,6300.0
2011-12-05 11:10:00,70.25,70.3,70.24,70.29,6200.0,55.6457,55.6853,55.6378,55.6774,6200.0
2011-12-05 11:20:00,70.26,70.26,70.17,70.23,14800.0,55.6536,55.6536,55.5823,55.6299,14800.0
2011-12-05 11:30:00,70.24,70.25,70.18,70.22,9800.0,55.6378,55.6457,55.5903,55.6219,9800.0
2011-12-05 11:40:00,70.24,70.28,70.23,70.27,5400.0,55.6378,55.6695,55.6299,55.6616,5400.0
2011-12-05 11:50:00,70.26,70.26,70.21,70.22,10800.0,55.6536,55.6536,55.614,55.6219,10800.0
2011-12-05 12:00:00,70.23,70.32,70.2,70.29,8800.0,55.6299,55.7012,55.6061,55.6774,8800.0
2011-12-05 12:10:00,70.28,70.29,70.27,70.27,3900.0,55.6695,55.6774,55.6616,55.6616,3900.0
2011-12-05 12:20:00,70.3,70.3,70.25,70.25,4000.0,55.6853,55.6853,55.6457,55.6457,4000.0
2011-12-05 12:30:00,70.25,70.33,70.25,70.3,1100.0,55.6457,55.7091,55.6457,55.6853,1100.0
2011-12-05 12:40:00,70.3,70.36,70.3,70.35,2800.0,55.6853,55.7328,55.6853,55.7249,2800.0
2011-12-05 12:50:00,70.35,70.41,70.35,70.35,13800.0,55.7249,55.7724,55.7249,55.7249,13800.0
2011-12-05 13:00:00,70.34,70.37,70.33,70.33,2100.0,55.717,55.7408,55.7091,55.7091,2100.0
2011-12-05 13:10:00,70.32,70.35,70.3,70.31,27100.0,55.7012,55.7249,55.6853,55.6932,27100.0
2011-12-05 13:20:00,70.29,70.29,70.24,70.27,28400.0,55.6774,55.6774,55.6378,55.6616,28400.0
2011-12-05 13:30:00,70.26,70.35,70.26,70.3,7700.0,55.6536,55.7249,55.6536,55.6853,7700.0
2011-12-05 13:40:00,70.3,70.3,69.9,69.9,29300.0,55.6853,55.6853,55.3685,55.3685,29300.0
2011-12-05 13:50:00,69.9,70.0,69.88,69.94,62800.0,55.3685,55.4477,55.3526,55.4002,62800.0
2011-12-05 14:00:00,69.88,69.89,69.69,69.74,24600.0,55.3526,55.3606,55.2021,55.2417,24600.0
2011-12-05 14:10:00,69.81,69.83,69.72,69.83,7300.0,55.2972,55.313,55.2259,55.313,7300.0
2011-12-05 14:20:00,69.86,69.87,69.73,69.84,11000.0,55.3368,55.3447,55.2338,55.3209,11000.0
2011-12-05 14:30:00,69.84,69.85,69.75,69.84,10900.0,55.3209,55.3289,55.2497,55.3209,10900.0
2011-12-05 14:40:00,69.82,69.87,69.77,69.84,10200.0,55.3051,55.3447,55.2655,55.3209,10200.0
2011-12-05 14:50:00,69.84,69.93,69.82,69.92,15300.0,55.3209,55.3922,55.3051,55.3843,15300.0
2011-12-05 15:00:00,69.92,69.98,69.61,69.7,120200.0,55.3843,55.4318,55.1388,55.2101,120200.0
2011-12-05 15:10:00,69.7,69.73,69.48,69.56,36200.0,55.2101,55.2338,55.0358,55.0992,36200.0
2011-12-05 15:20:00,69.55,69.59,69.49,69.51,24300.0,55.0912,55.1229,55.0437,55.0596,24300.0
2011-12-05 15:30:00,69.52,69.62,69.47,69.55,17000.0,55.0675,55.1467,55.0279,55.0912,17000.0
2011-12-05 15:40:00,69.53,69.73,69.47,69.68,22000.0,55.0754,55.2338,55.0279,55.1942,22000.0
2011-12-05 15:50:00,69.7,69.87,69.65,69.84,253800.0,55.2101,55.3447,55.1704,55.3209,253800.0
2011-12-06 09:30:00,69.82,69.96,69.79,69.87,50400.0,55.3051,55.416,55.2813,55.3447,50400.0
2011-12-06 09:40:00,69.88,69.88,69.6,69.61,19300.0,55.3526,55.3526,55.1308,55.1388,19300.0
2011-12-06 09:50:00,69.65,69.76,69.63,69.73,8300.0,55.1704,55.2576,55.1546,55.2338,8300.0
2011-12-06 10:00:00,69.73,69.89,69.73,69.8,18900.0,55.2338,55.3606,55.2338,55.2893,18900.0
2011-12-06 10:10:00,69.81,69.88,69.71,69.83,13700.0,55.2972,55.3526,55.218,55.313,13700.0
2011-12-06 10:20:00,69.85,69.96,69.76,69.95,19900.0,55.3289,55.416,55.2576,55.4081,19900.0
2011-12-06 10:30:00,69.94,70.03,69.88,69.96,23300.0,55.4002,55.4714,55.3526,55.416,23300.0
2011-12-06 10:40:00,69.96,69.96,69.85,69.89,11900.0,55.416,55.416,55.3289,55.3606,11900.0
2011-12-06 10:50:00,69.9,69.92,69.78,69.78,10600.0,55.3685,55.3843,55.2734,55.2734,10600.0
2011-12-06 11:00:00,69.8,69.84,69.72,69.74,10200.0,55.2893,55.3209,55.2259,55.2417,10200.0
2011-12-06 11:10:00,69.75,69.82,69.73,69.74,15100.0,55.2497,55.3051,55.2338,55.2417,15100.0
2011-12-06 11:20:00,69.75,69.85,69.75,69.75,7700.0,55.2497,55.3289,55.2497,55.2497,7700.0
2011-12-06 11:30:00,69.73,69.77,69.65,69.68,6200.0,55.2338,55.2655,55.1704,55.1942,6200.0
2011-12-06 11:40:00,69.67,69.71,69.62,69.62,10500.0,55.1863,55.218,55.1467,55.1467,10500.0
2011-12-06 11:50:00,69.64,69.84,69.64,69.79,9300.0,55.1625,55.3209,55.1625,55.2813,9300.0
2011-12-06 12:00:00,69.77,69.8,69.7,69.77,16000.0,55.2655,55.2893,55.2101,55.2655,16000.0
2011-12-06 12:10:00,69.77,69.84,69.77,69.79,21000.0,55.2655,55.3209,55.2655,55.2813,21000.0
2011-12-06 12:20:00,69.79,69.8,69.71,69.74,13000.0,55.2813,55.2893,55.218,55.2417,13000.0
2011-12-06 12:30:00,69.75,69.82,69.71,69.81,10700.0,55.2497,55.3051,55.218,55.2972,10700.0
2011-12-06 12:40:00,69.83,69.84,69.77,69.77,6200.0,55.313,55.3209,55.2655,55.2655,6200.0
2011-12-06 12:50:00,69.78,69.79,69.77,69.77,4800.0,55.2734,55.2813,55.2655,55.2655,4800.0
2011-12-06 13:00:00,69.78,69.79,69.74,69.75,4600.0,55.2734,55.2813,55.2417,55.2497,4600.0
2011-12-06 13:10:00,69.72,69.88,69.7,69.85,11100.0,55.2259,55.3526,55.2101,55.3289,11100.0
2011-12-06 13:20:00,69.85,69.94,69.84,69.92,7300.0,55.3289,55.4002,55.3209,55.3843,7300.0
2011-12-06 13:30:00,69.94,69.94,69.9,69.94,9900.0,55.4002,55.4002,55.3685,55.4002,9900.0
2011-12-06 13:40:00,69.94,69.94,69.85,69.85,7400.0,55.4002,55.4002,55.3289,55.3289,7400.0
2011-12-06 13:50:00,69.85,69.9,69.84,69.86,26900.0,55.3289,55.3685,55.3209,55.3368,26900.0
2011-12-06 14:00:00,69.81,69.83,69.79,69.82,3100.0,55.2972,55.313,55.2813,55.3051,3100.0
2011-12-06 14:10:00,69.83,69.93,69.79,69.9,18800.0,55.313,55.3922,55.2813,55.3685,18800.0
2011-12-06 14:20:00,69.91,69.91,69.82,69.9,11300.0,55.3764,55.3764,55.3051,55.3685,11300.0
2011-12-06 14:30:00,69.95,70.08,69.91,70.06,15400.0,55.4081,55.5111,55.3764,55.4952,15400.0
2011-12-06 14:40:00,70.1,70.16,70.09,70.15,21200.0,55.5269,55.5744,55.519,55.5665,21200.0
2011-12-06 14:50:00,70.15,70.27,70.13,70.19,18800.0,55.5665,55.6616,55.5507,55.5982,18800.0
2011-12-06 15:00:00,70.19,70.23,70.17,70.19,13400.0,55.5982,55.6299,55.5823,55.5982,13400.0
2011-12-06 15:10:00,70.19,70.31,70.19,70.24,15600.0,55.5982,55.6932,55.5982,55.6378,15600.0
2011-12-06 15:20:00,70.23,70.25,70.07,70.07,17800.0,55.6299,55.6457,55.5031,55.5031,17800.0
2011-12-06 15:30:00,70.06,70.16,70.06,70.13,17300.0,55.4952,55.5744,55.4952,55.5507,17300.0
2011-12-06 15:40:00,70.16,70.16,69.99,70.02,13800.0,55.5744,55.5744,55.4398,55.4635,13800.0
2011-12-06 15:50:00,70.03,70.05,69.88,69.88,45900.0,55.4714,55.4873,55.3526,55.3526,45900.0
2011-12-07 09:30:00,69.55,69.62,69.31,69.38,53900.0,55.0912,55.1467,54.9011,54.9566,53900.0
2011-12-07 09:40:00,69.35,69.36,69.21,69.32,23800.0,54.9328,54.9407,54.8219,54.9091,23800.0
2011-12-07 09:50:00,69.36,69.43,69.26,69.42,11600.0,54.9407,54.9962,54.8615,54.9883,11600.0
2011-12-07 10:00:00,69.4,69.4,69.27,69.27,11500.0,54.9724,54.9724,54.8694,54.8694,11500.0
2011-12-07 10:10:00,69.29,69.41,69.29,69.35,12200.0,54.8853,54.9803,54.8853,54.9328,12200.0
2011-12-07 10:20:00,69.36,69.37,69.12,69.21,18700.0,54.9407,54.9487,54.7506,54.8219,18700.0
2011-12-07 10:30:00,69.2,69.23,69.11,69.22,19100.0,54.814,54.8378,54.7427,54.8298,19100.0
2011-12-07 10:40:00,69.22,69.38,69.22,69.37,15600.0,54.8298,54.9566,54.8298,54.9487,15600.0
2011-12-07 10:50:00,69.36,69.39,69.27,69.36,8000.0,54.9407,54.9645,54.8694,54.9407,8000.0
2011-12-07 11:00:00,69.37,69.48,69.37,69.46,10800.0,54.9487,55.0358,54.9487,55.0199,10800.0
2011-12-07 11:10:00,69.44,69.46,69.39,69.43,39100.0,55.0041,55.0199,54.9645,54.9962,39100.0
2011-12-07 11:20:00,69.43,69.61,69.42,69.59,14100.0,54.9962,55.1388,54.9883,55.1229,14100.0
2011-12-07 11:30:00,69.6,69.69,69.59,69.66,6300.0,55.1308,55.2021,55.1229,55.1784,6300.0
2011-12-07 11:40:00,69.69,69.69,69.61,69.64,4300.0,55.2021,55.2021,55.1388,55.1625,4300.0
2011-12-07 11:50:00,69.65,69.67,69.6,69.67,3400.0,55.1704,55.1863,55.1308,55.1863,3400.0
2011-12-07 12:00:00,69.69,69.73,69.66,69.66,12500.0,55.2021,55.2338,55.1784,55.1784,12500.0
2011-12-07 12:10:00,69.69,69.69,69.59,69.63,6500.0,55.2021,55.2021,55.1229,55.1546,6500.0
2011-12-07 12:20:00,69.62,69.87,69.62,69.85,26700.0,55.1467,55.3447,55.1467,55.3289,26700.0
2011-12-07 12:30:00,69.84,69.86,69.82,69.83,8500.0,55.3209,55.3368,55.3051,55.313,8500.0
2011-12-07 12:40:00,69.82,69.9,69.81,69.85,5700.0,55.3051,55.3685,55.2972,55.3289,5700.0
2011-12-07 12:50:00,69.87,69.94,69.87,69.89,11600.0,55.3447,55.4002,55.3447,55.3606,11600.0
2011-12-07 13:00:00,69.89,69.9,69.84,69.84,10400.0,55.3606,55.3685,55.3209,55.3209,10400.0
2011-12-07 13:10:00,69.81,69.82,69.77,69.8,4700.0,55.2972,55.3051,55.2655,55.2893,4700.0
2011-12-07 13:20:00,69.84,69.9,69.81,69.88,7700.0,55.3209,55.3685,55.2972,55.3526,7700.0
2011-12-07 13:30:00,69.9,69.9,69.8,69.83,7000.0,55.3685,55.3685,55.2893,55.313,7000.0
2011-12-07 13:40:00,69.82,69.82,69.69,69.71,12000.0,55.3051,55.3051,55.2021,55.218,12000.0
2011-12-07 13:50:00,69.71,69.77,69.69,69.75,13000.0,55.218,55.2655,55.2021,55.2497,13000.0
2011-12-07 14:00:00,69.74,69.8,69.64,69.64,11900.0,55.2417,55.2893,55.1625,55.1625,11900.0
2011-12-07 14:10:00,69.66,69.68,69.6,69.62,9700.0,55.1784,55.1942,55.1308,55.1467,9700.0
2011-12-07 14:20:00,69.62,69.76,69.61,69.73,11300.0,55.1467,55.2576,55.1388,55.2338,11300.0
2011-12-07 14:30:00,69.74,69.75,69.67,69.73,14600.0,55.2417,55.2497,55.1863,55.2338,14600.0
2011-12-07 14:40:00,69.73,69.77,69.52,69.53,45900.0,55.2338,55.2655,55.0675,55.0754,45900.0
2011-12-07 14:50:00,69.54,69.58,69.51,69.57,21500.0,55.0833,55.115,55.0596,55.1071,21500.0
2011-12-07 15:00:00,69.57,69.65,69.56,69.59,20300.0,55.1071,55.1704,55.0992,55.1229,20300.0
2011-12-07 15:10:00,69.57,69.8,69.54,69.74,40000.0,55.1071,55.2893,55.0833,55.2417,40000.0
2011-12-07 15:20:00,69.76,69.92,69.76,69.89,96100.0,55.2576,55.3843,55.2576,55.3606,96100.0
2011-12-07 15:30:00,69.94,70.15,69.85,70.15,24100.0,55.4002,55.5665,55.3289,55.5665,24100.0
2011-12-07 15:40:00,70.15,70.35,70.11,70.18,49500.0,55.5665,55.7249,55.5348,55.5903,49500.0
2011-12-07 15:50:00,70.2,70.24,69.98,70.01,78500.0,55.6061,55.6378,55.4318,55.4556,78500.0
2011-12-08 09:30:00,69.61,69.68,69.48,69.68,32600.0,55.1388,55.1942,55.0358,55.1942,32600.0
2011-12-08 09:40:00,69.67,69.72,69.52,69.68,16900.0,55.1863,55.2259,55.0675,55.1942,16900.0
2011-12-08 09:50:00,69.67,69.76,69.54,69.57,60200.0,55.1863,55.2576,55.0833,55.1071,60200.0
2011-12-08 10:00:00,69.56,69.62,69.3,69.3,25200.0,55.0992,55.1467,54.8932,54.8932,25200.0
2011-12-08 10:10:00,69.31,69.44,69.29,69.29,10700.0,54.9011,55.0041,54.8853,54.8853,10700.0
2011-12-08 10:20:00,69.25,69.32,69.22,69.31,16400.0,54.8536,54.9091,54.8298,54.9011,16400.0
2011-12-08 10:30:00,69.26,69.51,69.26,69.43,13300.0,54.8615,55.0596,54.8615,54.9962,13300.0
2011-12-08 10:40:00,69.44,69.56,69.36,69.51,11200.0,55.0041,55.0992,54.9407,55.0596,11200.0
2011-12-08 10:50:00,69.51,69.56,69.34,69.34,7500.0,55.0596,55.0992,54.9249,54.9249,7500.0
2011-12-08 11:00:00,69.29,69.33,69.15,69.16,31300.0,54.8853,54.917,54.7744,54.7823,31300.0
2011-12-08 11:10:00,69.13,69.18,69.05,69.09,19700.0,54.7585,54.7982,54.6952,54.7269,19700.0
2011-12-08 11:20:00,69.1,69.2,69.1,69.1,6900.0,54.7348,54.814,54.7348,54.7348,6900.0
2011-12-08 11:30:00,69.08,69.16,68.97,68.97,13800.0,54.7189,54.7823,54.6318,54.6318,13800.0
2011-12-08 11:40:00,68.94,69.1,68.93,69.09,11000.0,54.608,54.7348,54.6001,54.7269,11000.0
2011-12-08 11:50:00,69.07,69.15,69.06,69.14,12400.0,54.711,54.7744,54.7031,54.7665,12400.0
2011-12-08 12:00:00,69.11,69.18,69.01,69.18,23300.0,54.7427,54.7982,54.6635,54.7982,23300.0
2011-12-08 12:10:00,69.16,69.23,69.13,69.22,7400.0,54.7823,54.8378,54.7585,54.8298,7400.0
2011-12-08 12:20:00,69.21,69.23,69.06,69.09,15800.0,54.8219,54.8378,54.7031,54.7269,15800.0
2011-12-08 12:30:00,69.06,69.12,68.96,68.98,10700.0,54.7031,54.7506,54.6239,54.6397,10700.0
2011-12-08 12:40:00,68.99,69.04,68.98,69.03,7900.0,54.6477,54.6873,54.6397,54.6793,7900.0
2011-12-08 12:50:00,69.08,69.08,69.02,69.02,3100.0,54.7189,54.7189,54.6714,54.6714,3100.0
2011-12-08 13:00:00,69.01,69.01,68.78,68.8,20300.0,54.6635,54.6635,54.4813,54.4972,20300.0
2011-12-08 13:10:00,68.78,68.81,68.69,68.81,19100.0,54.4813,54.5051,54.41,54.5051,19100.0
2011-12-08 13:20:00,68.79,68.85,68.74,68.81,21200.0,54.4892,54.5368,54.4496,54.5051,21200.0
2011-12-08 13:30:00,68.8,68.82,68.73,68.81,16100.0,54.4972,54.513,54.4417,54.5051,16100.0
2011-12-08 13:40:00,68.83,68.89,68.81,68.83,18300.0,54.5209,54.5684,54.5051,54.5209,18300.0
2011-12-08 13:50:00,68.84,68.9,68.8,68.89,7400.0,54.5288,54.5764,54.4972,54.5684,7400.0
2011-12-08 14:00:00,68.87,68.87,68.73,68.85,16100.0,54.5526,54.5526,54.4417,54.5368,16100.0
2011-12-08 14:10:00,68.86,68.97,68.84,68.95,10300.0,54.5447,54.6318,54.5288,54.616,10300.0
2011-12-08 14:20:00,68.92,68.93,68.84,68.87,11800.0,54.5922,54.6001,54.5288,54.5526,11800.0
2011-12-08 14:30:00,68.84,68.92,68.79,68.79,16900.0,54.5288,54.5922,54.4892,54.4892,16900.0
2011-12-08 14:40:00,68.8,68.83,68.71,68.83,28900.0,54.4972,54.5209,54.4259,54.5209,28900.0
2011-12-08 14:50:00,68.82,68.83,68.62,68.65,22600.0,54.513,54.5209,54.3546,54.3783,22600.0
2011-12-08 15:00:00,68.69,68.75,68.66,68.66,15200.0,54.41,54.4575,54.3863,54.3863,15200.0
2011-12-08 15:10:00,68.64,68.97,68.63,68.97,26700.0,54.3704,54.6318,54.3625,54.6318,26700.0
2011-12-08 15:20:00,68.92,69.04,68.87,68.98,45600.0,54.5922,54.6873,54.5526,54.6397,45600.0
2011-12-08 15:30:00,68.98,69.2,68.94,68.94,59400.0,54.6397,54.814,54.608,54.608,59400.0
2011-12-08 15:40:00,68.94,68.98,68.56,68.61,81000.0,54.608,54.6397,54.307,54.3467,81000.0
2011-12-08 15:50:00,68.63,68.63,68.35,68.53,69900.0,54.3625,54.3625,54.1407,54.2833,69900.0
2011-12-09 09:30:00,68.84,69.15,68.77,69.08,28400.0,54.5288,54.7744,54.4734,54.7189,28400.0
2011-12-09 09:40:00,69.12,69.15,68.95,69.12,27300.0,54.7506,54.7744,54.616,54.7506,27300.0
2011-12-09 09:50:00,69.13,69.25,69.11,69.13,40300.0,54.7585,54.8536,54.7427,54.7585,40300.0
2011-12-09 10:00:00,69.14,69.37,69.13,69.33,18400.0,54.7665,54.9487,54.7585,54.917,18400.0
2011-12-09 10:10:00,69.33,69.38,69.23,69.26,54500.0,54.917,54.9566,54.8378,54.8615,54500.0
2011-12-09 10:20:00,69.26,69.27,69.14,69.2,30700.0,54.8615,54.8694,54.7665,54.814,30700.0
2011-12-09 10:30:00,69.21,69.28,69.08,69.1,27400.0,54.8219,54.8774,54.7189,54.7348,27400.0
2011-12-09 10:40:00,69.09,69.2,69.06,69.2,39900.0,54.7269,54.814,54.7031,54.814,39900.0
2011-12-09 10:50:00,69.2,69.35,69.08,69.35,51500.0,54.814,54.9328,54.7189,54.9328,51500.0
2011-12-09 11:00:00,69.35,69.48,69.34,69.45,66300.0,54.9328,55.0358,54.9249,55.012,66300.0
2011-12-09 11:10:00,69.48,69.52,69.43,69.5,27300.0,55.0358,55.0675,54.9962,55.0516,27300.0
2011-12-09 11:20:00,69.52,69.55,69.47,69.55,25300.0,55.0675,55.0912,55.0279,55.0912,25300.0
2011-12-09 11:30:00,69.57,69.61,69.56,69.59,8100.0,55.1071,55.1388,55.0992,55.1229,8100.0
2011-12-09 11:40:00,69.58,69.69,69.5,69.5,16400.0,55.115,55.2021,55.0516,55.0516,16400.0
2011-12-09 11:50:00,69.5,69.53,69.49,69.51,12000.0,55.0516,55.0754,55.0437,55.0596,12000.0
2011-12-09 12:00:00,69.49,69.5,69.44,69.5,12500.0,55.0437,55.0516,55.0041,55.0516,12500.0
2011-12-09 12:10:00,69.5,69.56,69.5,69.56,3000.0,55.0516,55.0992,55.0516,55.0992,3000.0
2011-12-09 12:20:00,69.61,69.62,69.52,69.52,5200.0,55.1388,55.1467,55.0675,55.0675,5200.0
2011-12-09 12:30:00,69.52,69.6,69.52,69.58,7000.0,55.0675,55.1308,55.0675,55.115,7000.0
2011-12-09 12:40:00,69.52,69.66,69.52,69.61,8700.0,55.0675,55.1784,55.0675,55.1388,8700.0
2011-12-09 12:50:00,69.62,69.62,69.57,69.59,9700.0,55.1467,55.1467,55.1071,55.1229,9700.0
2011-12-09 13:00:00,69.6,69.6,69.52,69.54,9900.0,55.1308,55.1308,55.0675,55.0833,9900.0
2011-12-09 13:10:00,69.53,69.58,69.53,69.58,17300.0,55.0754,55.115,55.0754,55.115,17300.0
2011-12-09 13:20:00,69.59,69.7,69.59,69.7,12700.0,55.1229,55.2101,55.1229,55.2101,12700.0
2011-12-09 13:30:00,69.68,69.7,69.64,69.64,14800.0,55.1942,55.2101,55.1625,55.1625,14800.0
2011-12-09 13:40:00,69.63,69.68,69.63,69.65,24000.0,55.1546,55.1942,55.1546,55.1704,24000.0
2011-12-09 13:50:00,69.64,69.64,69.59,69.61,4600.0,55.1625,55.1625,55.1229,55.1388,4600.0
2011-12-09 14:00:00,69.59,69.66,69.59,69.63,10100.0,55.1229,55.1784,55.1229,55.1546,10100.0
2011-12-09 14:10:00,69.65,69.65,69.59,69.59,2700.0,55.1704,55.1704,55.1229,55.1229,2700.0
2011-12-09 14:20:00,69.59,69.74,69.56,69.71,24500.0,55.1229,55.2417,55.0992,55.218,24500.0
2011-12-09 14:30:00,69.72,69.78,69.72,69.75,7500.0,55.2259,55.2734,55.2259,55.2497,7500.0
2011-12-09 14:40:00,69.74,69.82,69.73,69.82,11100.0,55.2417,55.3051,55.2338,55.3051,11100.0
2011-12-09 14:50:00,69.83,69.85,69.78,69.78,10000.0,55.313,55.3289,55.2734,55.2734,10000.0
2011-12-09 15:00:00,69.77,69.77,69.64,69.69,354900.0,55.2655,55.2655,55.1625,55.2021,354900.0
2011-12-09 15:10:00,69.73,69.75,69.65,69.65,26000.0,55.2338,55.2497,55.1704,55.1704,26000.0
2011-12-09 15:20:00,69.68,69.78,69.68,69.78,23000.0,55.1942,55.2734,55.1942,55.2734,23000.0
2011-12-09 15:30:00,69.77,69.77,69.7,69.75,9300.0,55.2655,55.2655,55.2101,55.2497,9300.0
2011-12-09 15:40:00,69.75,69.86,69.66,69.66,27600.0,55.2497,55.3368,55.1784,55.1784,27600.0
2011-12-09 15:50:00,69.65,69.82,69.64,69.68,41700.0,55.1704,55.3051,55.1625,55.1942,41700.0
2011-12-12 09:30:00,69.05,69.05,68.76,68.83,46300.0,54.6952,54.6952,54.4655,54.5209,46300.0
2011-12-12 09:40:00,68.84,68.9,68.75,68.88,30700.0,54.5288,54.5764,54.4575,54.5605,30700.0
2011-12-12 09:50:00,68.84,68.88,68.59,68.66,18900.0,54.5288,54.5605,54.3308,54.3863,18900.0
2011-12-12 10:00:00,68.64,68.71,68.56,68.67,12600.0,54.3704,54.4259,54.307,54.3942,12600.0
2011-12-12 10:10:00,68.65,68.68,68.51,68.52,18200.0,54.3783,54.4021,54.2674,54.2754,18200.0
2011-12-12 10:20:00,68.5,68.53,68.43,68.5,15100.0,54.2595,54.2833,54.2041,54.2595,15100.0
2011-12-12 10:30:00,68.5,68.54,68.44,68.48,48700.0,54.2595,54.2912,54.212,54.2437,48700.0
2011-12-12 10:40:00,68.44,68.55,68.43,68.5,5400.0,54.212,54.2991,54.2041,54.2595,5400.0
2011-12-12 10:50:00,68.53,68.59,68.5,68.56,4300.0,54.2833,54.3308,54.2595,54.307,4300.0
2011-12-12 11:00:00,68.55,68.58,68.53,68.53,9400.0,54.2991,54.3229,54.2833,54.2833,9400.0
2011-12-12 11:10:00,68.51,68.53,68.4,68.41,15500.0,54.2674,54.2833,54.1803,54.1882,15500.0
2011-12-12 11:20:00,68.42,68.59,68.42,68.5,88000.0,54.1962,54.3308,54.1962,54.2595,88000.0
2011-12-12 11:30:00,68.5,68.54,68.46,68.51,13800.0,54.2595,54.2912,54.2278,54.2674,13800.0
2011-12-12 11:40:00,68.51,68.51,68.29,68.29,21100.0,54.2674,54.2674,54.0932,54.0932,21100.0
2011-12-12 11:50:00,68.3,68.32,68.09,68.23,33900.0,54.1011,54.1169,53.9348,54.0457,33900.0
2011-12-12 12:00:00,68.22,68.24,68.18,68.22,9900.0,54.0377,54.0536,54.006,54.0377,9900.0
2011-12-12 12:10:00,68.2,68.3,68.19,68.26,29600.0,54.0219,54.1011,54.014,54.0694,29600.0
2011-12-12 12:20:00,68.27,68.29,68.24,68.26,8500.0,54.0773,54.0932,54.0536,54.0694,8500.0
2011-12-12 12:30:00,68.27,68.32,68.25,68.31,25400.0,54.0773,54.1169,54.0615,54.109,25400.0
2011-12-12 12:40:00,68.32,68.32,68.29,68.31,9600.0,54.1169,54.1169,54.0932,54.109,9600.0
2011-12-12 12:50:00,68.34,68.35,68.28,68.29,11300.0,54.1328,54.1407,54.0853,54.0932,11300.0
2011-12-12 13:00:00,68.29,68.3,68.23,68.23,10200.0,54.0932,54.1011,54.0457,54.0457,10200.0
2011-12-12 13:10:00,68.22,68.23,68.18,68.21,6600.0,54.0377,54.0457,54.006,54.0298,6600.0
2011-12-12 13:20:00,68.2,68.32,68.19,68.31,60700.0,54.0219,54.1169,54.014,54.109,60700.0
2011-12-12 13:30:00,68.32,68.32,68.29,68.3,8200.0,54.1169,54.1169,54.0932,54.1011,8200.0
2011-12-12 13:40:00,68.31,68.37,68.31,68.37,10700.0,54.109,54.1565,54.109,54.1565,10700.0
2011-12-12 13:50:00,68.35,68.38,68.31,68.33,11300.0,54.1407,54.1645,54.109,54.1249,11300.0
2011-12-12 14:00:00,68.31,68.36,68.25,68.28,125600.0,54.109,54.1486,54.0615,54.0853,125600.0
2011-12-12 14:10:00,68.27,68.31,68.2,68.31,21600.0,54.0773,54.109,54.0219,54.109,21600.0
2011-12-12 14:20:00,68.31,68.4,68.3,68.33,16900.0,54.109,54.1803,54.1011,54.1249,16900.0
2011-12-12 14:30:00,68.31,68.35,68.21,68.22,22900.0,54.109,54.1407,54.0298,54.0377,22900.0
2011-12-12 14:40:00,68.21,68.26,68.19,68.24,11500.0,54.0298,54.0694,54.014,54.0536,11500.0
2011-12-12 14:50:00,68.24,68.38,68.24,68.37,16500.0,54.0536,54.1645,54.0536,54.1565,16500.0
2011-12-12 15:00:00,68.4,68.4,68.27,68.29,19600.0,54.1803,54.1803,54.0773,54.0932,19600.0
2011-12-12 15:10:00,68.3,68.34,68.3,68.33,13500.0,54.1011,54.1328,54.1011,54.1249,13500.0
2011-12-12 15:20:00,68.35,68.49,68.26,68.46,41000.0,54.1407,54.2516,54.0694,54.2278,41000.0
2011-12-12 15:30:00,68.45,68.59,68.42,68.59,44300.0,54.2199,54.3308,54.1962,54.3308,44300.0
2011-12-12 15:40:00,68.6,68.72,68.51,68.57,45000.0,54.3387,54.4338,54.2674,54.315,45000.0
2011-12-12 15:50:00,68.57,68.7,68.55,68.65,71200.0,54.315,54.4179,54.2991,54.3783,71200.0
2011-12-13 09:30:00,69.03,69.23,69.03,69.23,70500.0,54.6793,54.8378,54.6793,54.8378,70500.0
2011-12-13 09:40:00,69.21,69.34,69.21,69.32,31500.0,54.8219,54.9249,54.8219,54.9091,31500.0
2011-12-13 09:50:00,69.31,69.38,69.24,69.26,25100.0,54.9011,54.9566,54.8457,54.8615,25100.0
2011-12-13 10:00:00,69.29,69.41,69.29,69.33,16400.0,54.8853,54.9803,54.8853,54.917,16400.0
2011-12-13 10:10:00,69.36,69.37,69.3,69.31,9800.0,54.9407,54.9487,54.8932,54.9011,9800.0
2011-12-13 10:20:00,69.3,69.33,69.11,69.11,9200.0,54.8932,54.917,54.7427,54.7427,9200.0
2011-12-13 10:30:00,69.1,69.17,69.05,69.07,25900.0,54.7348,54.7902,54.6952,54.711,25900.0
2011-12-13 10:40:00,69.05,69.05,68.81,68.86,35500.0,54.6952,54.6952,54.5051,54.5447,35500.0
2011-12-13 10:50:00,68.86,68.95,68.83,68.89,66500.0,54.5447,54.616,54.5209,54.5684,66500.0
2011-12-13 11:00:00,68.86,68.86,68.65,68.66,21800.0,54.5447,54.5447,54.3783,54.3863,21800.0
2011-12-13 11:10:00,68.69,68.8,68.69,68.79,25100.0,54.41,54.4972,54.41,54.4892,25100.0
2011-12-13 11:20:00,68.8,68.86,68.78,68.85,5400.0,54.4972,54.5447,54.4813,54.5368,5400.0
2011-12-13 11:30:00,68.86,68.96,68.82,68.95,11600.0,54.5447,54.6239,54.513,54.616,11600.0
2011-12-13 11:40:00,68.96,68.96,68.89,68.93,5300.0,54.6239,54.6239,54.5684,54.6001,5300.0
2011-12-13 11:50:00,68.93,68.99,68.93,68.99,4000.0,54.6001,54.6477,54.6001,54.6477,4000.0
2011-12-13 12:00:00,69.01,69.01,68.95,68.98,12400.0,54.6635,54.6635,54.616,54.6397,12400.0
2011-12-13 12:10:00,68.97,68.97,68.91,68.92,15900.0,54.6318,54.6318,54.5843,54.5922,15900.0
2011-12-13 12:20:00,68.9,68.93,68.87,68.9,14700.0,54.5764,54.6001,54.5526,54.5764,14700.0
2011-12-13 12:30:00,68.92,68.92,68.78,68.79,21100.0,54.5922,54.5922,54.4813,54.4892,21100.0
2011-12-13 12:40:00,68.8,68.9,68.79,68.9,17400.0,54.4972,54.5764,54.4892,54.5764,17400.0
2011-12-13 12:50:00,68.9,68.97,68.89,68.96,11500.0,54.5764,54.6318,54.5684,54.6239,11500.0
2011-12-13 13:00:00,68.95,68.95,68.82,68.89,23500.0,54.616,54.616,54.513,54.5684,23500.0
2011-12-13 13:10:00,68.88,68.99,68.88,68.97,7800.0,54.5605,54.6477,54.5605,54.6318,7800.0
2011-12-13 13:20:00,68.98,68.98,68.88,68.9,11900.0,54.6397,54.6397,54.5605,54.5764,11900.0
2011-12-13 13:30:00,68.88,68.94,68.83,68.85,15200.0,54.5605,54.608,54.5209,54.5368,15200.0
2011-12-13 13:40:00,68.84,68.96,68.84,68.93,13400.0,54.5288,54.6239,54.5288,54.6001,13400.0
2011-12-13 13:50:00,68.92,68.95,68.91,68.95,6900.0,54.5922,54.616,54.5843,54.616,6900.0
2011-12-13 14:00:00,68.96,69.1,68.96,69.08,16100.0,54.6239,54.7348,54.6239,54.7189,16100.0
2011-12-13 14:10:00,69.06,69.06,68.74,68.74,47100.0,54.7031,54.7031,54.4496,54.4496,47100.0
2011-12-13 14:20:00,68.73,68.84,68.59,68.81,40900.0,54.4417,54.5288,54.3308,54.5051,40900.0
2011-12-13 14:30:00,68.79,68.8,68.4,68.41,27400.0,54.4892,54.4972,54.1803,54.1882,27400.0
2011-12-13 14:40:00,68.39,68.46,68.28,68.33,45700.0,54.1724,54.2278,54.0853,54.1249,45700.0
2011-12-13 14:50:00,68.34,68.54,68.34,68.43,28800.0,54.1328,54.2912,54.1328,54.2041,28800.0
2011-12-13 15:00:00,68.42,68.56,68.4,68.5,15900.0,54.1962,54.307,54.1803,54.2595,15900.0
2011-12-13 15:10:00,68.49,68.49,68.21,68.22,26100.0,54.2516,54.2516,54.0298,54.0377,26100.0
2011-12-13 15:20:00,68.21,68.25,67.94,67.98,58500.0,54.0298,54.0615,53.8159,53.8476,58500.0
2011-12-13 15:30:00,68.0,68.0,67.64,67.77,64200.0,53.8635,53.8635,53.5783,53.6813,64200.0
2011-12-13 15:40:00,67.77,67.97,67.76,67.97,34500.0,53.6813,53.8397,53.6734,53.8397,34500.0
2011-12-13 15:50:00,67.98,68.03,67.74,67.97,58000.0,53.8476,53.8872,53.6575,53.8397,58000.0
2011-12-14 09:30:00,67.65,67.79,67.61,67.79,24000.0,53.5862,53.6971,53.5545,53.6971,24000.0
2011-12-14 09:40:00,67.83,67.9,67.42,67.48,37800.0,53.7288,53.7843,53.404,53.4516,37800.0
2011-12-14 09:50:00,67.45,67.62,67.42,67.6,36400.0,53.4278,53.5625,53.404,53.5466,36400.0
2011-12-14 10:00:00,67.59,67.59,67.37,67.4,28800.0,53.5387,53.5387,53.3644,53.3882,28800.0
2011-12-14 10:10:00,67.36,67.42,67.26,67.42,21500.0,53.3565,53.404,53.2773,53.404,21500.0
2011-12-14 10:20:00,67.45,67.47,67.31,67.47,13900.0,53.4278,53.4436,53.3169,53.4436,13900.0
2011-12-14 10:30:00,67.48,67.55,67.42,67.49,16800.0,53.4516,53.507,53.404,53.4595,16800.0
2011-12-14 10:40:00,67.49,67.49,67.38,67.42,9500.0,53.4595,53.4595,53.3724,53.404,9500.0
2011-12-14 10:50:00,67.47,67.47,67.22,67.22,15200.0,53.4436,53.4436,53.2456,53.2456,15200.0
2011-12-14 11:00:00,67.25,67.32,67.21,67.21,16100.0,53.2694,53.3248,53.2377,53.2377,16100.0
2011-12-14 11:10:00,67.23,67.27,67.16,67.21,32800.0,53.2535,53.2852,53.1981,53.2377,32800.0
2011-12-14 11:20:00,67.21,67.22,67.15,67.19,6600.0,53.2377,53.2456,53.1902,53.2219,6600.0
2011-12-14 11:30:00,67.18,67.19,67.07,67.12,12100.0,53.2139,53.2219,53.1268,53.1664,12100.0
2011-12-14 11:40:00,67.1,67.25,67.1,67.24,11800.0,53.1506,53.2694,53.1506,53.2615,11800.0
2011-12-14 11:50:00,67.21,67.23,67.14,67.14,6200.0,53.2377,53.2535,53.1823,53.1823,6200.0
2011-12-14 12:00:00,67.13,67.21,67.11,67.21,10000.0,53.1743,53.2377,53.1585,53.2377,10000.0
2011-12-14 12:10:00,67.24,67.37,67.24,67.34,24700.0,53.2615,53.3644,53.2615,53.3407,24700.0
2011-12-14 12:20:00,67.32,67.32,67.25,67.28,12000.0,53.3248,53.3248,53.2694,53.2931,12000.0
2011-12-14 12:30:00,67.29,67.4,67.29,67.36,4900.0,53.3011,53.3882,53.3011,53.3565,4900.0
2011-12-14 12:40:00,67.34,67.45,67.34,67.41,4500.0,53.3407,53.4278,53.3407,53.3961,4500.0
2011-12-14 12:50:00,67.41,67.41,67.35,67.4,35600.0,53.3961,53.3961,53.3486,53.3882,35600.0
2011-12-14 13:00:00,67.41,67.5,67.34,67.45,18200.0,53.3961,53.4674,53.3407,53.4278,18200.0
2011-12-14 13:10:00,67.41,67.6,67.41,67.59,8600.0,53.3961,53.5466,53.3961,53.5387,8600.0
2011-12-14 13:20:00,67.59,67.65,67.53,67.63,15200.0,53.5387,53.5862,53.4912,53.5704,15200.0
2011-12-14 13:30:00,67.63,67.67,67.51,67.61,21600.0,53.5704,53.6021,53.4753,53.5545,21600.0
2011-12-14 13:40:00,67.62,67.62,67.49,67.49,23900.0,53.5625,53.5625,53.4595,53.4595,23900.0
2011-12-14 13:50:00,67.47,67.47,67.35,67.36,145700.0,53.4436,53.4436,53.3486,53.3565,145700.0
2011-12-14 14:00:00,67.38,67.38,67.23,67.23,170400.0,53.3724,53.3724,53.2535,53.2535,170400.0
2011-12-14 14:10:00,67.22,67.35,67.18,67.31,26100.0,53.2456,53.3486,53.2139,53.3169,26100.0
2011-12-14 14:20:00,67.3,67.42,67.26,67.38,25400.0,53.309,53.404,53.2773,53.3724,25400.0
2011-12-14 14:30:00,67.37,67.38,67.1,67.14,21600.0,53.3644,53.3724,53.1506,53.1823,21600.0
2011-12-14 14:40:00,67.14,67.32,67.14,67.28,48400.0,53.1823,53.3248,53.1823,53.2931,48400.0
2011-12-14 14:50:00,67.27,67.27,67.09,67.16,32200.0,53.2852,53.2852,53.1426,53.1981,32200.0
2011-12-14 15:00:00,67.14,67.23,67.07,67.07,93000.0,53.1823,53.2535,53.1268,53.1268,93000.0
2011-12-14 15:10:00,67.08,67.37,67.07,67.28,37900.0,53.1347,53.3644,53.1268,53.2931,37900.0
2011-12-14 15:20:00,67.27,67.31,67.15,67.3,35400.0,53.2852,53.3169,53.1902,53.309,35400.0
2011-12-14 15:30:00,67.33,67.36,67.14,67.2,22600.0,53.3328,53.3565,53.1823,53.2298,22600.0
2011-12-14 15:40:00,67.21,67.37,67.15,67.36,38300.0,53.2377,53.3644,53.1902,53.3565,38300.0
2011-12-14 15:50:00,67.36,67.36,67.18,67.22,155100.0,53.3565,53.3565,53.2139,53.2456,155100.0
2011-12-15 09:30:00,67.93,67.99,67.83,67.89,95000.0,53.808,53.8555,53.7288,53.7763,95000.0
2011-12-15 09:40:00,67.85,67.87,67.79,67.82,10900.0,53.7446,53.7605,53.6971,53.7209,10900.0
2011-12-15 09:50:00,67.86,67.91,67.82,67.85,20900.0,53.7526,53.7922,53.7209,53.7446,20900.0
2011-12-15 10:00:00,67.84,67.97,67.66,67.66,18000.0,53.7367,53.8397,53.5941,53.5941,18000.0
2011-12-15 10:10:00,67.61,67.67,67.57,67.66,20100.0,53.5545,53.6021,53.5229,53.5941,20100.0
2011-12-15 10:20:00,67.67,67.72,67.62,67.62,6200.0,53.6021,53.6417,53.5625,53.5625,6200.0
2011-12-15 10:30:00,67.6,67.63,67.45,67.46,20500.0,53.5466,53.5704,53.4278,53.4357,20500.0
2011-12-15 10:40:00,67.44,67.49,67.31,67.43,44400.0,53.4199,53.4595,53.3169,53.412,44400.0
2011-12-15 10:50:00,67.41,67.5,67.38,67.44,22700.0,53.3961,53.4674,53.3724,53.4199,22700.0
2011-12-15 11:00:00,67.47,67.51,67.42,67.42,15100.0,53.4436,53.4753,53.404,53.404,15100.0
2011-12-15 11:10:00,67.42,67.53,67.42,67.48,33500.0,53.404,53.4912,53.404,53.4516,33500.0
2011-12-15 11:20:00,67.48,67.64,67.47,67.64,27700.0,53.4516,53.5783,53.4436,53.5783,27700.0
2011-12-15 11:30:00,67.65,67.68,67.58,67.58,5300.0,53.5862,53.61,53.5308,53.5308,5300.0
2011-12-15 11:40:00,67.56,67.62,67.53,67.53,8500.0,53.5149,53.5625,53.4912,53.4912,8500.0
2011-12-15 11:50:00,67.5,67.51,67.43,67.51,9100.0,53.4674,53.4753,53.412,53.4753,9100.0
2011-12-15 12:00:00,67.53,67.58,67.51,67.58,3700.0,53.4912,53.5308,53.4753,53.5308,3700.0
2011-12-15 12:10:00,67.59,67.64,67.56,67.64,4400.0,53.5387,53.5783,53.5149,53.5783,4400.0
2011-12-15 12:20:00,67.64,67.76,67.64,67.69,10900.0,53.5783,53.6734,53.5783,53.6179,10900.0
2011-12-15 12:30:00,67.71,67.75,67.68,67.71,3900.0,53.6338,53.6654,53.61,53.6338,3900.0
2011-12-15 12:40:00,67.72,67.75,67.66,67.69,6200.0,53.6417,53.6654,53.5941,53.6179,6200.0
2011-12-15 12:50:00,67.66,67.66,67.57,67.6,6000.0,53.5941,53.5941,53.5229,53.5466,6000.0
2011-12-15 13:00:00,67.61,67.64,67.58,67.64,12000.0,53.5545,53.5783,53.5308,53.5783,12000.0
2011-12-15 13:10:00,67.66,67.69,67.59,67.66,9100.0,53.5941,53.6179,53.5387,53.5941,9100.0
2011-12-15 13:20:00,67.66,67.66,67.6,67.61,8400.0,53.5941,53.5941,53.5466,53.5545,8400.0
2011-12-15 13:30:00,67.61,67.64,67.46,67.5,16800.0,53.5545,53.5783,53.4357,53.4674,16800.0
2011-12-15 13:40:00,67.49,67.7,67.48,67.66,15000.0,53.4595,53.6258,53.4516,53.5941,15000.0
2011-12-15 13:50:00,67.65,67.65,67.58,67.58,15600.0,53.5862,53.5862,53.5308,53.5308,15600.0
2011-12-15 14:00:00,67.58,67.65,67.57,67.58,33900.0,53.5308,53.5862,53.5229,53.5308,33900.0
2011-12-15 14:10:00,67.57,67.66,67.57,67.65,10100.0,53.5229,53.5941,53.5229,53.5862,10100.0
2011-12-15 14:20:00,67.64,67.65,67.53,67.54,3300.0,53.5783,53.5862,53.4912,53.4991,3300.0
2011-12-15 14:30:00,67.54,67.55,67.49,67.55,7000.0,53.4991,53.507,53.4595,53.507,7000.0
2011-12-15 14:40:00,67.52,67.53,67.42,67.44,9300.0,53.4833,53.4912,53.404,53.4199,9300.0
2011-12-15 14:50:00,67.41,67.51,67.4,67.46,6700.0,53.3961,53.4753,53.3882,53.4357,6700.0
2011-12-15 15:00:00,67.45,67.53,67.45,67.53,10300.0,53.4278,53.4912,53.4278,53.4912,10300.0
2011-12-15 15:10:00,67.56,67.64,67.51,67.63,10000.0,53.5149,53.5783,53.4753,53.5704,10000.0
2011-12-15 15:20:00,67.63,67.64,67.53,67.56,37100.0,53.5704,53.5783,53.4912,53.5149,37100.0
2011-12-15 15:30:00,67.55,67.65,67.53,67.6,26700.0,53.507,53.5862,53.4912,53.5466,26700.0
2011-12-15 15:40:00,67.6,67.62,67.43,67.5,31600.0,53.5466,53.5625,53.412,53.4674,31600.0
2011-12-15 15:50:00,67.49,67.49,67.38,67.47,75100.0,53.4595,53.4595,53.3724,53.4436,75100.0
2011-12-16 09:30:00,67.93,68.09,67.83,68.05,60000.0,53.808,53.9348,53.7288,53.9031,60000.0
2011-12-16 09:40:00,68.07,68.13,67.85,67.88,41700.0,53.9189,53.9664,53.7446,53.7684,41700.0
2011-12-16 09:50:00,67.9,68.09,67.89,68.05,25500.0,53.7843,53.9348,53.7763,53.9031,25500.0
2011-12-16 10:00:00,68.05,68.31,68.01,68.29,70500.0,53.9031,54.109,53.8714,54.0932,70500.0
2011-12-16 10:10:00,68.28,68.33,68.24,68.33,11400.0,54.0853,54.1249,54.0536,54.1249,11400.0
2011-12-16 10:20:00,68.34,68.34,68.18,68.18,17200.0,54.1328,54.1328,54.006,54.006,17200.0
2011-12-16 10:30:00,68.22,68.25,68.18,68.22,14900.0,54.0377,54.0615,54.006,54.0377,14900.0
2011-12-16 10:40:00,68.21,68.25,68.2,68.22,15200.0,54.0298,54.0615,54.0219,54.0377,15200.0
2011-12-16 10:50:00,68.22,68.26,68.17,68.21,12400.0,54.0377,54.0694,53.9981,54.0298,12400.0
2011-12-16 11:00:00,68.22,68.25,68.1,68.12,24800.0,54.0377,54.0615,53.9427,53.9585,24800.0
2011-12-16 11:10:00,68.12,68.15,68.11,68.13,10800.0,53.9585,53.9823,53.9506,53.9664,10800.0
2011-12-16 11:20:00,68.11,68.15,68.1,68.11,9600.0,53.9506,53.9823,53.9427,53.9506,9600.0
2011-12-16 11:30:00,68.11,68.13,67.96,67.96,11800.0,53.9506,53.9664,53.8318,53.8318,11800.0
2011-12-16 11:40:00,67.97,67.98,67.93,67.95,12800.0,53.8397,53.8476,53.808,53.8239,12800.0
2011-12-16 11:50:00,67.91,67.93,67.76,67.76,18200.0,53.7922,53.808,53.6734,53.6734,18200.0
2011-12-16 12:00:00,67.76,67.77,67.67,67.76,31300.0,53.6734,53.6813,53.6021,53.6734,31300.0
2011-12-16 12:10:00,67.77,67.81,67.75,67.77,12100.0,53.6813,53.713,53.6654,53.6813,12100.0
2011-12-16 12:20:00,67.77,67.78,67.68,67.69,24900.0,53.6813,53.6892,53.61,53.6179,24900.0
2011-12-16 12:30:00,67.67,67.68,67.48,67.56,28400.0,53.6021,53.61,53.4516,53.5149,28400.0
2011-12-16 12:40:00,67.54,67.6,67.45,67.53,21800.0,53.4991,53.5466,53.4278,53.4912,21800.0
2011-12-16 12:50:00,67.53,67.68,67.48,67.62,51800.0,53.4912,53.61,53.4516,53.5625,51800.0
2011-12-16 13:00:00,67.58,67.69,67.58,67.6,17000.0,53.5308,53.6179,53.5308,53.5466,17000.0
2011-12-16 13:10:00,67.6,67.7,67.6,67.7,12200.0,53.5466,53.6258,53.5466,53.6258,12200.0
2011-12-16 13:20:00,67.71,67.76,67.7,67.7,8200.0,53.6338,53.6734,53.6258,53.6258,8200.0
2011-12-16 13:30:00,67.71,67.72,67.65,67.66,32400.0,53.6338,53.6417,53.5862,53.5941,32400.0
2011-12-16 13:40:00,67.65,67.75,67.59,67.75,13400.0,53.5862,53.6654,53.5387,53.6654,13400.0
2011-12-16 13:50:00,67.74,67.77,67.58,67.61,16300.0,53.6575,53.6813,53.5308,53.5545,16300.0
2011-12-16 14:00:00,67.6,67.64,67.58,67.61,23900.0,53.5466,53.5783,53.5308,53.5545,23900.0
2011-12-16 14:10:00,67.58,67.65,67.56,67.59,6600.0,53.5308,53.5862,53.5149,53.5387,6600.0
2011-12-16 14:20:00,67.6,67.6,67.51,67.52,8800.0,53.5466,53.5466,53.4753,53.4833,8800.0
2011-12-16 14:30:00,67.5,67.63,67.5,67.59,11500.0,53.4674,53.5704,53.4674,53.5387,11500.0
2011-12-16 14:40:00,67.59,67.73,67.57,67.69,20500.0,53.5387,53.6496,53.5229,53.6179,20500.0
2011-12-16 14:50:00,67.69,67.71,67.64,67.64,10500.0,53.6179,53.6338,53.5783,53.5783,10500.0
2011-12-16 15:00:00,67.64,67.67,67.63,67.64,5000.0,53.5783,53.6021,53.5704,53.5783,5000.0
2011-12-16 15:10:00,67.64,67.75,67.64,67.68,14000.0,53.5783,53.6654,53.5783,53.61,14000.0
2011-12-16 15:20:00,67.7,67.71,67.57,67.59,39300.0,53.6258,53.6338,53.5229,53.5387,39300.0
2011-12-16 15:30:00,67.59,67.69,67.59,67.62,25100.0,53.5387,53.6179,53.5387,53.5625,25100.0
2011-12-16 15:40:00,67.63,67.69,67.58,67.67,28400.0,53.5704,53.6179,53.5308,53.6021,28400.0
2011-12-16 15:50:00,67.65,67.77,67.65,67.68,93700.0,53.5862,53.6813,53.5862,53.61,93700.0
2011-12-19 09:30:00,67.82,68.02,67.82,67.97,43100.0,53.7209,53.8793,53.7209,53.8397,43100.0
2011-12-19 09:40:00,67.97,68.03,67.85,67.88,95800.0,53.8397,53.8872,53.7446,53.7684,95800.0
2011-12-19 09:50:00,67.89,67.89,67.78,67.88,16700.0,53.7763,53.7763,53.6892,53.7684,16700.0
2011-12-19 10:00:00,67.86,67.89,67.73,67.77,28100.0,53.7526,53.7763,53.6496,53.6813,28100.0
2011-12-19 10:10:00,67.76,67.88,67.75,67.78,14000.0,53.6734,53.7684,53.6654,53.6892,14000.0
2011-12-19 10:20:00,67.8,67.83,67.77,67.8,10300.0,53.705,53.7288,53.6813,53.705,10300.0
2011-12-19 10:30:00,67.8,67.94,67.8,67.93,4500.0,53.705,53.8159,53.705,53.808,4500.0
2011-12-19 10:40:00,67.9,67.9,67.65,67.66,11600.0,53.7843,53.7843,53.5862,53.5941,11600.0
2011-12-19 10:50:00,67.64,67.66,67.5,67.53,28100.0,53.5783,53.5941,53.4674,53.4912,28100.0
2011-12-19 11:00:00,67.54,67.57,67.29,67.33,36600.0,53.4991,53.5229,53.3011,53.3328,36600.0
2011-12-19 11:10:00,67.33,67.4,67.33,67.39,22600.0,53.3328,53.3882,53.3328,53.3803,22600.0
2011-12-19 11:20:00,67.39,67.42,67.33,67.41,28700.0,53.3803,53.404,53.3328,53.3961,28700.0
2011-12-19 11:30:00,67.44,67.44,67.27,67.27,11800.0,53.4199,53.4199,53.2852,53.2852,11800.0
2011-12-19 11:40:00,67.25,67.25,67.13,67.17,16900.0,53.2694,53.2694,53.1743,53.206,16900.0
2011-12-19 11:50:00,67.19,67.25,67.19,67.21,8700.0,53.2219,53.2694,53.2219,53.2377,8700.0
2011-12-19 12:00:00,67.18,67.3,67.18,67.29,9200.0,53.2139,53.309,53.2139,53.3011,9200.0
2011-12-19 12:10:00,67.31,67.31,67.23,67.27,6900.0,53.3169,53.3169,53.2535,53.2852,6900.0
2011-12-19 12:20:00,67.25,67.33,67.25,67.33,7900.0,53.2694,53.3328,53.2694,53.3328,7900.0
2011-12-19 12:30:00,67.3,67.3,67.2,67.24,10000.0,53.309,53.309,53.2298,53.2615,10000.0
2011-12-19 12:40:00,67.25,67.29,67.23,67.27,3900.0,53.2694,53.3011,53.2535,53.2852,3900.0
2011-12-19 12:50:00,67.28,67.34,67.27,67.34,8900.0,53.2931,53.3407,53.2852,53.3407,8900.0
2011-12-19 13:00:00,67.35,67.36,67.33,67.34,3300.0,53.3486,53.3565,53.3328,53.3407,3300.0
2011-12-19 13:10:00,67.35,67.35,67.24,67.24,9300.0,53.3486,53.3486,53.2615,53.2615,9300.0
2011-12-19 13:20:00,67.24,67.3,67.24,67.28,5100.0,53.2615,53.309,53.2615,53.2931,5100.0
2011-12-19 13:30:00,67.29,67.3,67.2,67.22,6500.0,53.3011,53.309,53.2298,53.2456,6500.0
2011-12-19 13:40:00,67.23,67.31,67.2,67.31,13400.0,53.2535,53.3169,53.2298,53.3169,13400.0
2011-12-19 13:50:00,67.32,67.45,67.32,67.39,13900.0,53.3248,53.4278,53.3248,53.3803,13900.0
2011-12-19 14:00:00,67.41,67.41,67.33,67.34,4500.0,53.3961,53.3961,53.3328,53.3407,4500.0
2011-12-19 14:10:00,67.33,67.35,67.24,67.24,5600.0,53.3328,53.3486,53.2615,53.2615,5600.0
2011-12-19 14:20:00,67.25,67.29,67.22,67.26,5600.0,53.2694,53.3011,53.2456,53.2773,5600.0
2011-12-19 14:30:00,67.25,67.27,67.19,67.25,11200.0,53.2694,53.2852,53.2219,53.2694,11200.0
2011-12-19 14:40:00,67.25,67.3,67.23,67.23,7800.0,53.2694,53.309,53.2535,53.2535,7800.0
2011-12-19 14:50:00,67.23,67.32,67.22,67.3,12100.0,53.2535,53.3248,53.2456,53.309,12100.0
2011-12-19 15:00:00,67.31,67.31,66.91,66.94,37400.0,53.3169,53.3169,53.0001,53.0238,37400.0
2011-12-19 15:10:00,66.93,66.96,66.86,66.96,22500.0,53.0159,53.0397,52.9605,53.0397,22500.0
2011-12-19 15:20:00,66.92,66.93,66.81,66.82,21600.0,53.008,53.0159,52.9209,52.9288,21600.0
2011-12-19 15:30:00,66.81,66.91,66.79,66.91,35400.0,52.9209,53.0001,52.905,53.0001,35400.0
2011-12-19 15:40:00,66.9,66.9,66.77,66.78,28000.0,52.9921,52.9921,52.8892,52.8971,28000.0
2011-12-19 15:50:00,66.8,66.9,66.73,66.9,32200.0,52.9129,52.9921,52.8575,52.9921,32200.0
2011-12-20 09:30:00,67.88,68.29,67.87,68.25,59200.0,53.7684,54.0932,53.7605,54.0615,59200.0
2011-12-20 09:40:00,68.25,68.47,68.25,68.29,53600.0,54.0615,54.2358,54.0615,54.0932,53600.0
2011-12-20 09:50:00,68.3,68.37,68.27,68.37,28600.0,54.1011,54.1565,54.0773,54.1565,28600.0
2011-12-20 10:00:00,68.39,68.39,68.3,68.33,15300.0,54.1724,54.1724,54.1011,54.1249,15300.0
2011-12-20 10:10:00,68.33,68.42,68.3,68.36,16300.0,54.1249,54.1962,54.1011,54.1486,16300.0
2011-12-20 10:20:00,68.36,68.56,68.32,68.55,37600.0,54.1486,54.307,54.1169,54.2991,37600.0
2011-12-20 10:30:00,68.56,68.58,68.52,68.52,7300.0,54.307,54.3229,54.2754,54.2754,7300.0
2011-12-20 10:40:00,68.53,68.55,68.51,68.54,9000.0,54.2833,54.2991,54.2674,54.2912,9000.0
2011-12-20 10:50:00,68.55,68.62,68.55,68.57,13700.0,54.2991,54.3546,54.2991,54.315,13700.0
2011-12-20 11:00:00,68.59,68.7,68.59,68.65,11900.0,54.3308,54.4179,54.3308,54.3783,11900.0
2011-12-20 11:10:00,68.66,68.72,68.66,68.71,7200.0,54.3863,54.4338,54.3863,54.4259,7200.0
2011-12-20 11:20:00,68.71,68.72,68.61,68.62,6900.0,54.4259,54.4338,54.3467,54.3546,6900.0
2011-12-20 11:30:00,68.66,68.66,68.56,68.58,10400.0,54.3863,54.3863,54.307,54.3229,10400.0
2011-12-20 11:40:00,68.56,68.64,68.53,68.64,8400.0,54.307,54.3704,54.2833,54.3704,8400.0
2011-12-20 11:50:00,68.66,68.73,68.58,68.63,12500.0,54.3863,54.4417,54.3229,54.3625,12500.0
2011-12-20 12:00:00,68.6,68.6,68.53,68.56,10900.0,54.3387,54.3387,54.2833,54.307,10900.0
2011-12-20 12:10:00,68.56,68.62,68.56,68.61,17900.0,54.307,54.3546,54.307,54.3467,17900.0
2011-12-20 12:20:00,68.6,68.66,68.6,68.66,6900.0,54.3387,54.3863,54.3387,54.3863,6900.0
2011-12-20 12:30:00,68.63,68.64,68.61,68.62,5100.0,54.3625,54.3704,54.3467,54.3546,5100.0
2011-12-20 12:40:00,68.62,68.65,68.62,68.64,22300.0,54.3546,54.3783,54.3546,54.3704,22300.0
2011-12-20 12:50:00,68.64,68.69,68.63,68.68,33400.0,54.3704,54.41,54.3625,54.4021,33400.0
2011-12-20 13:00:00,68.7,68.87,68.7,68.84,19100.0,54.4179,54.5526,54.4179,54.5288,19100.0
2011-12-20 13:10:00,68.85,68.86,68.77,68.78,4400.0,54.5368,54.5447,54.4734,54.4813,4400.0
2011-12-20 13:20:00,68.78,68.82,68.76,68.76,3600.0,54.4813,54.513,54.4655,54.4655,3600.0
2011-12-20 13:30:00,68.77,68.77,68.75,68.75,15200.0,54.4734,54.4734,54.4575,54.4575,15200.0
2011-12-20 13:40:00,68.75,68.76,68.72,68.75,21800.0,54.4575,54.4655,54.4338,54.4575,21800.0
2011-12-20 13:50:00,68.77,68.77,68.74,68.75,18900.0,54.4734,54.4734,54.4496,54.4575,18900.0
2011-12-20 14:00:00,68.74,68.76,68.67,68.71,6700.0,54.4496,54.4655,54.3942,54.4259,6700.0
2011-12-20 14:10:00,68.71,68.73,68.68,68.73,5200.0,54.4259,54.4417,54.4021,54.4417,5200.0
2011-12-20 14:20:00,68.74,68.77,68.73,68.76,4000.0,54.4496,54.4734,54.4417,54.4655,4000.0
2011-12-20 14:30:00,68.78,68.82,68.78,68.81,3100.0,54.4813,54.513,54.4813,54.5051,3100.0
2011-12-20 14:40:00,68.81,68.94,68.81,68.86,9600.0,54.5051,54.608,54.5051,54.5447,9600.0
2011-12-20 14:50:00,68.87,68.9,68.85,68.86,19600.0,54.5526,54.5764,54.5368,54.5447,19600.0
2011-12-20 15:00:00,68.86,68.92,68.84,68.9,36500.0,54.5447,54.5922,54.5288,54.5764,36500.0
2011-12-20 15:10:00,68.9,68.95,68.89,68.91,13000.0,54.5764,54.616,54.5684,54.5843,13000.0
2011-12-20 15:20:00,68.87,68.9,68.83,68.9,22300.0,54.5526,54.5764,54.5209,54.5764,22300.0
2011-12-20 15:30:00,68.88,68.91,68.79,68.89,41100.0,54.5605,54.5843,54.4892,54.5684,41100.0
2011-12-20 15:40:00,68.89,68.99,68.87,68.92,68000.0,54.5684,54.6477,54.5526,54.5922,68000.0
2011-12-20 15:50:00,68.94,68.95,68.85,68.87,134300.0,54.608,54.616,54.5368,54.5526,134300.0
2011-12-21 09:30:00,68.82,68.92,68.6,68.65,31800.0,54.513,54.5922,54.3387,54.3783,31800.0
2011-12-21 09:40:00,68.62,68.63,68.5,68.56,19800.0,54.3546,54.3625,54.2595,54.307,19800.0
2011-12-21 09:50:00,68.56,68.6,68.43,68.5,38600.0,54.307,54.3387,54.2041,54.2595,38600.0
2011-12-21 10:00:00,68.49,68.56,68.38,68.54,22000.0,54.2516,54.307,54.1645,54.2912,22000.0
2011-12-21 10:10:00,68.54,68.7,68.54,68.66,28900.0,54.2912,54.4179,54.2912,54.3863,28900.0
2011-12-21 10:20:00,68.68,68.79,68.62,68.62,23400.0,54.4021,54.4892,54.3546,54.3546,23400.0
2011-12-21 10:30:00,68.62,68.79,68.62,68.7,12000.0,54.3546,54.4892,54.3546,54.4179,12000.0
2011-12-21 10:40:00,68.74,68.75,68.58,68.67,22900.0,54.4496,54.4575,54.3229,54.3942,22900.0
2011-12-21 10:50:00,68.65,68.66,68.48,68.53,13000.0,54.3783,54.3863,54.2437,54.2833,13000.0
2011-12-21 11:00:00,68.53,68.54,68.41,68.47,22300.0,54.2833,54.2912,54.1882,54.2358,22300.0
2011-12-21 11:10:00,68.46,68.49,68.36,68.38,15500.0,54.2278,54.2516,54.1486,54.1645,15500.0
2011-12-21 11:20:00,68.38,68.46,68.37,68.44,23000.0,54.1645,54.2278,54.1565,54.212,23000.0
2011-12-21 11:30:00,68.43,68.5,68.41,68.46,9600.0,54.2041,54.2595,54.1882,54.2278,9600.0
2011-12-21 11:40:00,68.46,68.53,68.4,68.52,19400.0,54.2278,54.2833,54.1803,54.2754,19400.0
2011-12-21 11:50:00,68.52,68.53,68.41,68.48,25800.0,54.2754,54.2833,54.1882,54.2437,25800.0
2011-12-21 12:00:00,68.53,68.53,68.33,68.39,41700.0,54.2833,54.2833,54.1249,54.1724,41700.0
2011-12-21 12:10:00,68.36,68.44,68.35,68.43,10200.0,54.1486,54.212,54.1407,54.2041,10200.0
2011-12-21 12:20:00,68.43,68.44,68.23,68.24,10800.0,54.2041,54.212,54.0457,54.0536,10800.0
2011-12-21 12:30:00,68.27,68.45,68.27,68.43,12200.0,54.0773,54.2199,54.0773,54.2041,12200.0
2011-12-21 12:40:00,68.43,68.51,68.41,68.49,18800.0,54.2041,54.2674,54.1882,54.2516,18800.0
2011-12-21 12:50:00,68.48,68.56,68.45,68.54,31000.0,54.2437,54.307,54.2199,54.2912,31000.0
2011-12-21 13:00:00,68.55,68.65,68.53,68.58,9100.0,54.2991,54.3783,54.2833,54.3229,9100.0
2011-12-21 13:10:00,68.57,68.58,68.51,68.53,6400.0,54.315,54.3229,54.2674,54.2833,6400.0
2011-12-21 13:20:00,68.53,68.59,68.52,68.53,8400.0,54.2833,54.3308,54.2754,54.2833,8400.0
2011-12-21 13:30:00,68.54,68.59,68.51,68.59,8000.0,54.2912,54.3308,54.2674,54.3308,8000.0
2011-12-21 13:40:00,68.56,68.56,68.45,68.52,17800.0,54.307,54.307,54.2199,54.2754,17800.0
2011-12-21 13:50:00,68.51,68.7,68.51,68.68,74000.0,54.2674,54.4179,54.2674,54.4021,74000.0
2011-12-21 14:00:00,68.69,68.77,68.66,68.73,27900.0,54.41,54.4734,54.3863,54.4417,27900.0
2011-12-21 14:10:00,68.75,68.75,68.65,68.67,11200.0,54.4575,54.4575,54.3783,54.3942,11200.0
2011-12-21 14:20:00,68.67,68.71,68.65,68.68,10100.0,54.3942,54.4259,54.3783,54.4021,10100.0
2011-12-21 14:30:00,68.69,68.77,68.61,68.73,15100.0,54.41,54.4734,54.3467,54.4417,15100.0
2011-12-21 14:40:00,68.74,68.84,68.72,68.81,15600.0,54.4496,54.5288,54.4338,54.5051,15600.0
2011-12-21 14:50:00,68.81,68.84,68.77,68.77,19200.0,54.5051,54.5288,54.4734,54.4734,19200.0
2011-12-21 15:00:00,68.78,68.85,68.72,68.85,20100.0,54.4813,54.5368,54.4338,54.5368,20100.0
2011-12-21 15:10:00,68.86,68.99,68.84,68.95,71100.0,54.5447,54.6477,54.5288,54.616,71100.0
2011-12-21 15:20:00,68.95,68.99,68.9,68.94,47400.0,54.616,54.6477,54.5764,54.608,47400.0
2011-12-21 15:30:00,68.95,69.13,68.95,69.07,29400.0,54.616,54.7585,54.616,54.711,29400.0
2011-12-21 15:40:00,69.08,69.09,68.93,68.96,122600.0,54.7189,54.7269,54.6001,54.6239,122600.0
2011-12-21 15:50:00,68.97,69.06,68.85,69.06,217700.0,54.6318,54.7031,54.5368,54.7031,217700.0
2011-12-22 09:30:00,68.83,68.95,68.73,68.93,56400.0,54.8439,54.9395,54.7642,54.9235,56400.0
2011-12-22 09:40:00,68.94,69.04,68.93,69.01,27600.0,54.9315,55.0112,54.9235,54.9873,27600.0
2011-12-22 09:50:00,69.0,69.11,68.97,69.07,27800.0,54.9793,55.067,54.9554,55.0351,27800.0
2011-12-22 10:00:00,69.09,69.15,68.98,69.0,35700.0,55.051,55.0988,54.9634,54.9793,35700.0
2011-12-22 10:10:00,68.95,69.06,68.95,69.03,132500.0,54.9395,55.0271,54.9395,55.0032,132500.0
2011-12-22 10:20:00,69.01,69.14,68.99,69.07,43100.0,54.9873,55.0909,54.9713,55.0351,43100.0
2011-12-22 10:30:00,69.06,69.09,68.95,68.98,32800.0,55.0271,55.051,54.9395,54.9634,32800.0
2011-12-22 10:40:00,68.99,69.01,68.86,68.89,45100.0,54.9713,54.9873,54.8678,54.8917,45100.0
2011-12-22 10:50:00,68.89,69.04,68.89,68.99,37300.0,54.8917,55.0112,54.8917,54.9713,37300.0
2011-12-22 11:00:00,68.98,69.07,68.94,68.96,29700.0,54.9634,55.0351,54.9315,54.9474,29700.0
2011-12-22 11:10:00,68.94,69.02,68.94,68.97,22400.0,54.9315,54.9952,54.9315,54.9554,22400.0
2011-12-22 11:20:00,68.97,69.0,68.92,68.96,23400.0,54.9554,54.9793,54.9156,54.9474,23400.0
2011-12-22 11:30:00,68.97,68.98,68.89,68.97,17300.0,54.9554,54.9634,54.8917,54.9554,17300.0
2011-12-22 11:40:00,68.99,69.04,68.96,69.02,6200.0,54.9713,55.0112,54.9474,54.9952,6200.0
2011-12-22 11:50:00,69.01,69.03,68.98,69.01,9600.0,54.9873,55.0032,54.9634,54.9873,9600.0
2011-12-22 12:00:00,69.01,69.04,69.01,69.04,8700.0,54.9873,55.0112,54.9873,55.0112,8700.0
2011-12-22 12:10:00,69.05,69.1,69.02,69.1,10100.0,55.0191,55.059,54.9952,55.059,10100.0
2011-12-22 12:20:00,69.09,69.23,69.09,69.23,16200.0,55.051,55.1626,55.051,55.1626,16200.0
2011-12-22 12:30:00,69.23,69.24,69.19,69.24,5600.0,55.1626,55.1705,55.1307,55.1705,5600.0
2011-12-22 12:40:00,69.23,69.25,69.17,69.17,37300.0,55.1626,55.1785,55.1148,55.1148,37300.0
2011-12-22 12:50:00,69.18,69.2,69.17,69.2,14800.0,55.1227,55.1387,55.1148,55.1387,14800.0
2011-12-22 13:00:00,69.23,69.23,69.17,69.18,16600.0,55.1626,55.1626,55.1148,55.1227,16600.0
2011-12-22 13:10:00,69.19,69.22,69.18,69.2,8500.0,55.1307,55.1546,55.1227,55.1387,8500.0
2011-12-22 13:20:00,69.2,69.26,69.19,69.25,11700.0,55.1387,55.1865,55.1307,55.1785,11700.0
2011-12-22 13:30:00,69.25,69.29,69.24,69.24,30600.0,55.1785,55.2104,55.1705,55.1705,30600.0
2011-12-22 13:40:00,69.25,69.28,69.24,69.28,11400.0,55.1785,55.2024,55.1705,55.2024,11400.0
2011-12-22 13:50:00,69.28,69.31,69.22,69.22,15700.0,55.2024,55.2263,55.1546,55.1546,15700.0
2011-12-22 14:00:00,69.21,69.22,69.17,69.22,13100.0,55.1466,55.1546,55.1148,55.1546,13100.0
2011-12-22 14:10:00,69.22,69.24,69.2,69.22,8800.0,55.1546,55.1705,55.1387,55.1546,8800.0
2011-12-22 14:20:00,69.22,69.28,69.22,69.27,15000.0,55.1546,55.2024,55.1546,55.1944,15000.0
2011-12-22 14:30:00,69.27,69.29,69.25,69.27,43800.0,55.1944,55.2104,55.1785,55.1944,43800.0
2011-12-22 14:40:00,69.26,69.28,69.22,69.24,8400.0,55.1865,55.2024,55.1546,55.1705,8400.0
2011-12-22 14:50:00,69.21,69.26,69.15,69.17,17300.0,55.1466,55.1865,55.0988,55.1148,17300.0
2011-12-22 15:00:00,69.16,69.25,69.15,69.2,718500.0,55.1068,55.1785,55.0988,55.1387,718500.0
2011-12-22 15:10:00,69.2,69.22,69.16,69.21,9800.0,55.1387,55.1546,55.1068,55.1466,9800.0
2011-12-22 15:20:00,69.22,69.31,69.22,69.28,12800.0,55.1546,55.2263,55.1546,55.2024,12800.0
2011-12-22 15:30:00,69.29,69.31,69.23,69.27,7000.0,55.2104,55.2263,55.1626,55.1944,7000.0
2011-12-22 15:40:00,69.25,69.25,69.17,69.21,21300.0,55.1785,55.1785,55.1148,55.1466,21300.0
2011-12-22 15:50:00,69.21,69.26,69.15,69.24,153000.0,55.1466,55.1865,55.0988,55.1705,153000.0
2011-12-23 09:30:00,69.5,69.53,69.35,69.37,47400.0,55.3777,55.4016,55.2582,55.2741,47400.0
2011-12-23 09:40:00,69.39,69.4,69.31,69.36,12800.0,55.2901,55.298,55.2263,55.2662,12800.0
2011-12-23 09:50:00,69.37,69.47,69.37,69.46,32000.0,55.2741,55.3538,55.2741,55.3458,32000.0
2011-12-23 10:00:00,69.46,69.51,69.39,69.48,50000.0,55.3458,55.3857,55.2901,55.3618,50000.0
2011-12-23 10:10:00,69.46,69.5,69.37,69.39,11100.0,55.3458,55.3777,55.2741,55.2901,11100.0
2011-12-23 10:20:00,69.4,69.45,69.4,69.43,12200.0,55.298,55.3379,55.298,55.3219,12200.0
2011-12-23 10:30:00,69.43,69.47,69.42,69.46,9600.0,55.3219,55.3538,55.314,55.3458,9600.0
2011-12-23 10:40:00,69.45,69.46,69.41,69.43,7100.0,55.3379,55.3458,55.306,55.3219,7100.0
2011-12-23 10:50:00,69.43,69.46,69.42,69.46,20900.0,55.3219,55.3458,55.314,55.3458,20900.0
2011-12-23 11:00:00,69.47,69.5,69.46,69.48,11400.0,55.3538,55.3777,55.3458,55.3618,11400.0
2011-12-23 11:10:00,69.48,69.56,69.48,69.56,16600.0,55.3618,55.4255,55.3618,55.4255,16600.0
2011-12-23 11:20:00,69.55,69.57,69.53,69.57,5500.0,55.4176,55.4335,55.4016,55.4335,5500.0
2011-12-23 11:30:00,69.59,69.64,69.59,69.62,3000.0,55.4494,55.4893,55.4494,55.4733,3000.0
2011-12-23 11:40:00,69.62,69.63,69.6,69.63,3600.0,55.4733,55.4813,55.4574,55.4813,3600.0
2011-12-23 11:50:00,69.63,69.64,69.62,69.64,10000.0,55.4813,55.4893,55.4733,55.4893,10000.0
2011-12-23 12:00:00,69.64,69.65,69.62,69.63,9100.0,55.4893,55.4972,55.4733,55.4813,9100.0
2011-12-23 12:10:00,69.64,69.68,69.63,69.64,16400.0,55.4893,55.5211,55.4813,55.4893,16400.0
2011-12-23 12:20:00,69.65,69.7,69.64,69.67,15400.0,55.4972,55.5371,55.4893,55.5132,15400.0
2011-12-23 12:30:00,69.69,69.75,69.69,69.72,2200.0,55.5291,55.5769,55.5291,55.553,2200.0
2011-12-23 12:40:00,69.72,69.73,69.69,69.69,7300.0,55.553,55.561,55.5291,55.5291,7300.0
2011-12-23 12:50:00,69.71,69.76,69.7,69.74,68200.0,55.545,55.5849,55.5371,55.5689,68200.0
2011-12-23 13:00:00,69.73,69.74,69.67,69.67,50600.0,55.561,55.5689,55.5132,55.5132,50600.0
2011-12-23 13:10:00,69.66,69.7,69.66,69.66,6700.0,55.5052,55.5371,55.5052,55.5052,6700.0
2011-12-23 13:20:00,69.65,69.67,69.64,69.67,11000.0,55.4972,55.5132,55.4893,55.5132,11000.0
2011-12-23 13:30:00,69.65,69.66,69.63,69.66,6000.0,55.4972,55.5052,55.4813,55.5052,6000.0
2011-12-23 13:40:00,69.66,69.66,69.65,69.66,3500.0,55.5052,55.5052,55.4972,55.5052,3500.0
2011-12-23 13:50:00,69.66,69.69,69.65,69.68,12200.0,55.5052,55.5291,55.4972,55.5211,12200.0
2011-12-23 14:00:00,69.68,69.68,69.64,69.66,13600.0,55.5211,55.5211,55.4893,55.5052,13600.0
2011-12-23 14:10:00,69.66,69.68,69.66,69.68,13700.0,55.5052,55.5211,55.5052,55.5211,13700.0
2011-12-23 14:20:00,69.67,69.67,69.63,69.65,37600.0,55.5132,55.5132,55.4813,55.4972,37600.0
2011-12-23 14:30:00,69.64,69.67,69.64,69.66,32900.0,55.4893,55.5132,55.4893,55.5052,32900.0
2011-12-23 14:40:00,69.66,69.67,69.66,69.66,6500.0,55.5052,55.5132,55.5052,55.5052,6500.0
2011-12-23 14:50:00,69.68,69.68,69.66,69.67,33100.0,55.5211,55.5211,55.5052,55.5132,33100.0
2011-12-23 15:00:00,69.66,69.68,69.65,69.66,22400.0,55.5052,55.5211,55.4972,55.5052,22400.0
2011-12-23 15:10:00,69.66,69.67,69.63,69.67,36300.0,55.5052,55.5132,55.4813,55.5132,36300.0
2011-12-23 15:20:00,69.66,69.67,69.63,69.63,50100.0,55.5052,55.5132,55.4813,55.4813,50100.0
2011-12-23 15:30:00,69.63,69.67,69.63,69.66,54000.0,55.4813,55.5132,55.4813,55.5052,54000.0
2011-12-23 15:40:00,69.65,69.76,69.64,69.7,24800.0,55.4972,55.5849,55.4893,55.5371,24800.0
2011-12-23 15:50:00,69.69,69.84,69.69,69.82,18900.0,55.5291,55.6486,55.5291,55.6327,18900.0
2011-12-27 09:30:00,69.66,69.75,69.64,69.74,24500.0,55.5052,55.5769,55.4893,55.5689,24500.0
2011-12-27 09:40:00,69.74,69.95,69.74,69.95,12800.0,55.5689,55.7363,55.5689,55.7363,12800.0
2011-12-27 09:50:00,69.99,70.01,69.93,69.97,24600.0,55.7681,55.7841,55.7203,55.7522,24600.0
2011-12-27 10:00:00,69.97,70.06,69.97,70.02,283900.0,55.7522,55.8239,55.7522,55.792,283900.0
2011-12-27 10:10:00,70.0,70.05,69.98,70.01,5500.0,55.7761,55.816,55.7602,55.7841,5500.0
2011-12-27 10:20:00,69.99,70.03,69.97,70.01,14000.0,55.7681,55.8,55.7522,55.7841,14000.0
2011-12-27 10:30:00,70.01,70.03,69.97,69.97,5600.0,55.7841,55.8,55.7522,55.7522,5600.0
2011-12-27 10:40:00,69.96,69.98,69.9,69.95,44700.0,55.7442,55.7602,55.6964,55.7363,44700.0
2011-12-27 10:50:00,69.95,69.95,69.79,69.82,66400.0,55.7363,55.7363,55.6088,55.6327,66400.0
2011-12-27 11:00:00,69.82,69.86,69.82,69.83,25300.0,55.6327,55.6646,55.6327,55.6407,25300.0
2011-12-27 11:10:00,69.81,69.89,69.8,69.86,40400.0,55.6247,55.6885,55.6168,55.6646,40400.0
2011-12-27 11:20:00,69.87,69.91,69.85,69.91,45000.0,55.6725,55.7044,55.6566,55.7044,45000.0
2011-12-27 11:30:00,69.91,69.92,69.89,69.9,7400.0,55.7044,55.7124,55.6885,55.6964,7400.0
2011-12-27 11:40:00,69.9,69.9,69.87,69.87,16500.0,55.6964,55.6964,55.6725,55.6725,16500.0
2011-12-27 11:50:00,69.87,69.91,69.84,69.9,68300.0,55.6725,55.7044,55.6486,55.6964,68300.0
2011-12-27 12:00:00,69.91,69.97,69.91,69.97,41700.0,55.7044,55.7522,55.7044,55.7522,41700.0
2011-12-27 12:10:00,69.97,69.98,69.94,69.94,16700.0,55.7522,55.7602,55.7283,55.7283,16700.0
2011-12-27 12:20:00,69.95,69.99,69.94,69.98,19300.0,55.7363,55.7681,55.7283,55.7602,19300.0
2011-12-27 12:30:00,69.98,69.99,69.96,69.96,4900.0,55.7602,55.7681,55.7442,55.7442,4900.0
2011-12-27 12:40:00,69.96,69.98,69.96,69.98,5100.0,55.7442,55.7602,55.7442,55.7602,5100.0
2011-12-27 12:50:00,69.96,69.97,69.94,69.95,25800.0,55.7442,55.7522,55.7283,55.7363,25800.0
2011-12-27 13:00:00,69.95,69.96,69.92,69.92,3300.0,55.7363,55.7442,55.7124,55.7124,3300.0
2011-12-27 13:10:00,69.92,69.94,69.91,69.94,4000.0,55.7124,55.7283,55.7044,55.7283,4000.0
2011-12-27 13:20:00,69.91,69.94,69.91,69.92,2100.0,55.7044,55.7283,55.7044,55.7124,2100.0
2011-12-27 13:30:00,69.94,69.98,69.92,69.97,16400.0,55.7283,55.7602,55.7124,55.7522,16400.0
2011-12-27 13:40:00,69.97,69.99,69.94,69.98,75200.0,55.7522,55.7681,55.7283,55.7602,75200.0
2011-12-27 13:50:00,70.0,70.04,69.99,70.04,2700.0,55.7761,55.808,55.7681,55.808,2700.0
2011-12-27 14:00:00,70.03,70.04,69.99,69.99,20900.0,55.8,55.808,55.7681,55.7681,20900.0
2011-12-27 14:10:00,69.99,70.03,69.98,70.01,12400.0,55.7681,55.8,55.7602,55.7841,12400.0
2011-12-27 14:20:00,70.01,70.02,69.95,69.97,4700.0,55.7841,55.792,55.7363,55.7522,4700.0
2011-12-27 14:30:00,69.96,69.97,69.92,69.97,5900.0,55.7442,55.7522,55.7124,55.7522,5900.0
2011-12-27 14:40:00,70.0,70.02,69.98,70.02,101300.0,55.7761,55.792,55.7602,55.792,101300.0
2011-12-27 14:50:00,70.03,70.03,69.97,69.99,26200.0,55.8,55.8,55.7522,55.7681,26200.0
2011-12-27 15:00:00,70.0,70.04,70.0,70.03,13600.0,55.7761,55.808,55.7761,55.8,13600.0
2011-12-27 15:10:00,70.02,70.03,70.0,70.01,33600.0,55.792,55.8,55.7761,55.7841,33600.0
2011-12-27 15:20:00,70.0,70.01,69.96,69.98,29200.0,55.7761,55.7841,55.7442,55.7602,29200.0
2011-12-27 15:30:00,69.99,70.0,69.91,69.91,23500.0,55.7681,55.7761,55.7044,55.7044,23500.0
2011-12-27 15:40:00,69.91,69.95,69.89,69.92,21400.0,55.7044,55.7363,55.6885,55.7124,21400.0
2011-12-27 15:50:00,69.94,69.94,69.85,69.87,48100.0,55.7283,55.7283,55.6566,55.6725,48100.0
2011-12-28 09:30:00,69.89,69.93,69.66,69.74,28200.0,55.6885,55.7203,55.5052,55.5689,28200.0
2011-12-28 09:40:00,69.73,69.77,69.55,69.58,32600.0,55.561,55.5928,55.4176,55.4415,32600.0
2011-12-28 09:50:00,69.56,69.56,69.42,69.47,11400.0,55.4255,55.4255,55.314,55.3538,11400.0
2011-12-28 10:00:00,69.45,69.57,69.43,69.55,13500.0,55.3379,55.4335,55.3219,55.4176,13500.0
2011-12-28 10:10:00,69.55,69.56,69.34,69.38,11400.0,55.4176,55.4255,55.2502,55.2821,11400.0
2011-12-28 10:20:00,69.39,69.4,69.25,69.26,6900.0,55.2901,55.298,55.1785,55.1865,6900.0
2011-12-28 10:30:00,69.25,69.28,69.18,69.24,25100.0,55.1785,55.2024,55.1227,55.1705,25100.0
2011-12-28 10:40:00,69.24,69.32,69.24,69.3,11500.0,55.1705,55.2343,55.1705,55.2183,11500.0
2011-12-28 10:50:00,69.3,69.31,69.23,69.25,18200.0,55.2183,55.2263,55.1626,55.1785,18200.0
2011-12-28 11:00:00,69.25,69.28,69.2,69.27,8300.0,55.1785,55.2024,55.1387,55.1944,8300.0
2011-12-28 11:10:00,69.27,69.28,69.21,69.22,16300.0,55.1944,55.2024,55.1466,55.1546,16300.0
2011-12-28 11:20:00,69.22,69.22,69.11,69.11,7100.0,55.1546,55.1546,55.067,55.067,7100.0
2011-12-28 11:30:00,69.09,69.13,69.01,69.02,9500.0,55.051,55.0829,54.9873,54.9952,9500.0
2011-12-28 11:40:00,69.03,69.06,68.98,69.03,9000.0,55.0032,55.0271,54.9634,55.0032,9000.0
2011-12-28 11:50:00,69.08,69.09,69.04,69.07,6800.0,55.0431,55.051,55.0112,55.0351,6800.0
2011-12-28 12:00:00,69.07,69.09,68.99,68.99,6500.0,55.0351,55.051,54.9713,54.9713,6500.0
2011-12-28 12:10:00,69.0,69.12,68.97,69.11,9000.0,54.9793,55.0749,54.9554,55.067,9000.0
2011-12-28 12:20:00,69.11,69.14,69.09,69.1,1800.0,55.067,55.0909,55.051,55.059,1800.0
2011-12-28 12:30:00,69.11,69.12,69.1,69.12,2300.0,55.067,55.0749,55.059,55.0749,2300.0
2011-12-28 12:40:00,69.12,69.14,69.09,69.13,32900.0,55.0749,55.0909,55.051,55.0829,32900.0
2011-12-28 12:50:00,69.12,69.14,69.0,69.02,95500.0,55.0749,55.0909,54.9793,54.9952,95500.0
2011-12-28 13:00:00,69.02,69.07,69.0,69.05,20800.0,54.9952,55.0351,54.9793,55.0191,20800.0
2011-12-28 13:10:00,69.06,69.14,69.04,69.12,5600.0,55.0271,55.0909,55.0112,55.0749,5600.0
2011-12-28 13:20:00,69.12,69.13,69.08,69.13,24300.0,55.0749,55.0829,55.0431,55.0829,24300.0
2011-12-28 13:30:00,69.15,69.23,69.14,69.22,7100.0,55.0988,55.1626,55.0909,55.1546,7100.0
2011-12-28 13:40:00,69.23,69.23,69.18,69.18,6900.0,55.1626,55.1626,55.1227,55.1227,6900.0
2011-12-28 13:50:00,69.18,69.23,69.18,69.22,17800.0,55.1227,55.1626,55.1227,55.1546,17800.0
2011-12-28 14:00:00,69.22,69.22,69.14,69.16,21300.0,55.1546,55.1546,55.0909,55.1068,21300.0
2011-12-28 14:10:00,69.13,69.13,69.04,69.04,26700.0,55.0829,55.0829,55.0112,55.0112,26700.0
2011-12-28 14:20:00,69.05,69.13,69.05,69.12,41100.0,55.0191,55.0829,55.0191,55.0749,41100.0
2011-12-28 14:30:00,69.12,69.12,69.05,69.05,12800.0,55.0749,55.0749,55.0191,55.0191,12800.0
2011-12-28 14:40:00,69.04,69.07,69.02,69.02,10100.0,55.0112,55.0351,54.9952,54.9952,10100.0
2011-12-28 14:50:00,69.04,69.09,69.03,69.06,7200.0,55.0112,55.051,55.0032,55.0271,7200.0
2011-12-28 15:00:00,69.05,69.1,69.05,69.1,14900.0,55.0191,55.059,55.0191,55.059,14900.0
2011-12-28 15:10:00,69.1,69.14,68.97,69.0,12600.0,55.059,55.0909,54.9554,54.9793,12600.0
2011-12-28 15:20:00,69.01,69.07,68.91,68.93,24600.0,54.9873,55.0351,54.9076,54.9235,24600.0
2011-12-28 15:30:00,68.93,68.99,68.92,68.97,17100.0,54.9235,54.9713,54.9156,54.9554,17100.0
2011-12-28 15:40:00,68.98,69.06,68.97,69.05,17000.0,54.9634,55.0271,54.9554,55.0191,17000.0
2011-12-28 15:50:00,69.04,69.04,68.92,69.01,140700.0,55.0112,55.0112,54.9156,54.9873,140700.0
2011-12-29 09:30:00,69.18,69.28,69.14,69.23,67800.0,55.1227,55.2024,55.0909,55.1626,67800.0
2011-12-29 09:40:00,69.23,69.33,69.2,69.2,11500.0,55.1626,55.2423,55.1387,55.1387,11500.0
2011-12-29 09:50:00,69.21,69.32,69.19,69.28,7500.0,55.1466,55.2343,55.1307,55.2024,7500.0
2011-12-29 10:00:00,69.28,69.42,69.26,69.41,49700.0,55.2024,55.314,55.1865,55.306,49700.0
2011-12-29 10:10:00,69.39,69.41,69.34,69.34,20900.0,55.2901,55.306,55.2502,55.2502,20900.0
2011-12-29 10:20:00,69.34,69.46,69.32,69.44,29400.0,55.2502,55.3458,55.2343,55.3299,29400.0
2011-12-29 10:30:00,69.45,69.53,69.45,69.52,29400.0,55.3379,55.4016,55.3379,55.3936,29400.0
2011-12-29 10:40:00,69.51,69.54,69.48,69.52,17000.0,55.3857,55.4096,55.3618,55.3936,17000.0
2011-12-29 10:50:00,69.52,69.54,69.49,69.49,32700.0,55.3936,55.4096,55.3697,55.3697,32700.0
2011-12-29 11:00:00,69.5,69.53,69.34,69.34,34400.0,55.3777,55.4016,55.2502,55.2502,34400.0
2011-12-29 11:10:00,69.35,69.41,69.34,69.39,27300.0,55.2582,55.306,55.2502,55.2901,27300.0
2011-12-29 11:20:00,69.39,69.45,69.37,69.41,37900.0,55.2901,55.3379,55.2741,55.306,37900.0
2011-12-29 11:30:00,69.42,69.52,69.41,69.47,23100.0,55.314,55.3936,55.306,55.3538,23100.0
2011-12-29 11:40:00,69.49,69.5,69.47,69.5,16500.0,55.3697,55.3777,55.3538,55.3777,16500.0
2011-12-29 11:50:00,69.5,69.58,69.5,69.58,14200.0,55.3777,55.4415,55.3777,55.4415,14200.0
2011-12-29 12:00:00,69.57,69.57,69.51,69.52,10000.0,55.4335,55.4335,55.3857,55.3936,10000.0
2011-12-29 12:10:00,69.53,69.53,69.49,69.5,1400.0,55.4016,55.4016,55.3697,55.3777,1400.0
2011-12-29 12:20:00,69.48,69.53,69.48,69.49,7100.0,55.3618,55.4016,55.3618,55.3697,7100.0
2011-12-29 12:30:00,69.49,69.49,69.43,69.47,6600.0,55.3697,55.3697,55.3219,55.3538,6600.0
2011-12-29 12:40:00,69.48,69.5,69.45,69.5,7100.0,55.3618,55.3777,55.3379,55.3777,7100.0
2011-12-29 12:50:00,69.5,69.52,69.5,69.52,3000.0,55.3777,55.3936,55.3777,55.3936,3000.0
2011-12-29 13:00:00,69.51,69.58,69.51,69.54,14900.0,55.3857,55.4415,55.3857,55.4096,14900.0
2011-12-29 13:10:00,69.55,69.56,69.46,69.47,10000.0,55.4176,55.4255,55.3458,55.3538,10000.0
2011-12-29 13:20:00,69.46,69.53,69.45,69.5,17000.0,55.3458,55.4016,55.3379,55.3777,17000.0
2011-12-29 13:30:00,69.5,69.55,69.49,69.55,15100.0,55.3777,55.4176,55.3697,55.4176,15100.0
2011-12-29 13:40:00,69.57,69.6,69.5,69.52,17600.0,55.4335,55.4574,55.3777,55.3936,17600.0
2011-12-29 13:50:00,69.51,69.56,69.5,69.53,10800.0,55.3857,55.4255,55.3777,55.4016,10800.0
2011-12-29 14:00:00,69.55,69.57,69.52,69.54,26500.0,55.4176,55.4335,55.3936,55.4096,26500.0
2011-12-29 14:10:00,69.53,69.55,69.53,69.54,30000.0,55.4016,55.4176,55.4016,55.4096,30000.0
2011-12-29 14:20:00,69.54,69.57,69.54,69.54,11900.0,55.4096,55.4335,55.4096,55.4096,11900.0
2011-12-29 14:30:00,69.54,69.55,69.51,69.51,11400.0,55.4096,55.4176,55.3857,55.3857,11400.0
2011-12-29 14:40:00,69.53,69.55,69.5,69.55,15200.0,55.4016,55.4176,55.3777,55.4176,15200.0
2011-12-29 14:50:00,69.55,69.55,69.52,69.55,12800.0,55.4176,55.4176,55.3936,55.4176,12800.0
2011-12-29 15:00:00,69.55,69.59,69.54,69.59,7000.0,55.4176,55.4494,55.4096,55.4494,7000.0
2011-12-29 15:10:00,69.59,69.66,69.59,69.63,13300.0,55.4494,55.5052,55.4494,55.4813,13300.0
2011-12-29 15:20:00,69.63,69.66,69.58,69.62,17500.0,55.4813,55.5052,55.4415,55.4733,17500.0
2011-12-29 15:30:00,69.61,69.66,69.6,69.64,20700.0,55.4654,55.5052,55.4574,55.4893,20700.0
2011-12-29 15:40:00,69.66,69.75,69.65,69.66,153100.0,55.5052,55.5769,55.4972,55.5052,153100.0
2011-12-29 15:50:00,69.66,69.75,69.64,69.68,194900.0,55.5052,55.5769,55.4893,55.5211,194900.0
2011-12-30 09:30:00,69.62,69.68,69.58,69.63,37700.0,55.4733,55.5211,55.4415,55.4813,37700.0
2011-12-30 09:40:00,69.63,69.69,69.57,69.69,8500.0,55.4813,55.5291,55.4335,55.5291,8500.0
2011-12-30 09:50:00,69.69,69.73,69.67,69.72,11900.0,55.5291,55.561,55.5132,55.553,11900.0
2011-12-30 10:00:00,69.7,69.8,69.7,69.75,45400.0,55.5371,55.6168,55.5371,55.5769,45400.0
2011-12-30 10:10:00,69.74,69.75,69.65,69.65,21600.0,55.5689,55.5769,55.4972,55.4972,21600.0
2011-12-30 10:20:00,69.68,69.69,69.64,69.66,10000.0,55.5211,55.5291,55.4893,55.5052,10000.0
2011-12-30 10:30:00,69.68,69.71,69.65,69.69,7100.0,55.5211,55.545,55.4972,55.5291,7100.0
2011-12-30 10:40:00,69.68,69.7,69.64,69.66,8500.0,55.5211,55.5371,55.4893,55.5052,8500.0
2011-12-30 10:50:00,69.67,69.74,69.67,69.69,25300.0,55.5132,55.5689,55.5132,55.5291,25300.0
2011-12-30 11:00:00,69.68,69.72,69.67,69.68,14600.0,55.5211,55.553,55.5132,55.5211,14600.0
2011-12-30 11:10:00,69.68,69.72,69.66,69.71,8300.0,55.5211,55.553,55.5052,55.545,8300.0
2011-12-30 11:20:00,69.72,69.76,69.7,69.74,14900.0,55.553,55.5849,55.5371,55.5689,14900.0
2011-12-30 11:30:00,69.75,69.76,69.72,69.75,18000.0,55.5769,55.5849,55.553,55.5769,18000.0
2011-12-30 11:40:00,69.74,69.75,69.71,69.72,20500.0,55.5689,55.5769,55.545,55.553,20500.0
2011-12-30 11:50:00,69.73,69.73,69.65,69.65,12500.0,55.561,55.561,55.4972,55.4972,12500.0
2011-12-30 12:00:00,69.64,69.68,69.62,69.67,10500.0,55.4893,55.5211,55.4733,55.5132,10500.0
2011-12-30 12:10:00,69.66,69.66,69.61,69.63,3800.0,55.5052,55.5052,55.4654,55.4813,3800.0
2011-12-30 12:20:00,69.63,69.65,69.62,69.62,6700.0,55.4813,55.4972,55.4733,55.4733,6700.0
2011-12-30 12:30:00,69.62,69.66,69.62,69.64,6500.0,55.4733,55.5052,55.4733,55.4893,6500.0
2011-12-30 12:40:00,69.64,69.67,69.64,69.67,6400.0,55.4893,55.5132,55.4893,55.5132,6400.0
2011-12-30 12:50:00,69.67,69.68,69.65,69.66,3200.0,55.5132,55.5211,55.4972,55.5052,3200.0
2011-12-30 13:00:00,69.65,69.66,69.63,69.65,11100.0,55.4972,55.5052,55.4813,55.4972,11100.0
2011-12-30 13:10:00,69.66,69.67,69.63,69.63,7100.0,55.5052,55.5132,55.4813,55.4813,7100.0
2011-12-30 13:20:00,69.63,69.64,69.62,69.63,19400.0,55.4813,55.4893,55.4733,55.4813,19400.0
2011-12-30 13:30:00,69.64,69.66,69.62,69.66,6000.0,55.4893,55.5052,55.4733,55.5052,6000.0
2011-12-30 13:40:00,69.65,69.67,69.65,69.66,5200.0,55.4972,55.5132,55.4972,55.5052,5200.0
2011-12-30 13:50:00,69.66,69.67,69.65,69.65,3200.0,55.5052,55.5132,55.4972,55.4972,3200.0
2011-12-30 14:00:00,69.64,69.66,69.64,69.64,25100.0,55.4893,55.5052,55.4893,55.4893,25100.0
2011-12-30 14:10:00,69.64,69.65,69.58,69.58,4700.0,55.4893,55.4972,55.4415,55.4415,4700.0
2011-12-30 14:20:00,69.57,69.57,69.47,69.51,18900.0,55.4335,55.4335,55.3538,55.3857,18900.0
2011-12-30 14:30:00,69.51,69.55,69.51,69.54,12400.0,55.3857,55.4176,55.3857,55.4096,12400.0
2011-12-30 14:40:00,69.55,69.55,69.51,69.53,13500.0,55.4176,55.4176,55.3857,55.4016,13500.0
2011-12-30 14:50:00,69.54,69.54,69.52,69.53,28800.0,55.4096,55.4096,55.3936,55.4016,28800.0
2011-12-30 15:00:00,69.54,69.61,69.54,69.58,52200.0,55.4096,55.4654,55.4096,55.4415,52200.0
2011-12-30 15:10:00,69.57,69.59,69.55,69.58,10300.0,55.4335,55.4494,55.4176,55.4415,10300.0
2011-12-30 15:20:00,69.58,69.65,69.58,69.58,56400.0,55.4415,55.4972,55.4415,55.4415,56400.0
2011-12-30 15:30:00,69.6,69.6,69.57,69.57,9600.0,55.4574,55.4574,55.4335,55.4335,9600.0
2011-12-30 15:40:00,69.57,69.61,69.55,69.58,31700.0,55.4335,55.4654,55.4176,55.4415,31700.0
2011-12-30 15:50:00,69.57,69.58,69.4,69.4,181800.0,55.4335,55.4415,55.298,55.298,181800.0
2012-01-03 09:30:00,70.63,70.76,70.63,70.76,71300.0,56.2781,56.3817,56.2781,56.3817,71300.0
2012-01-03 09:40:00,70.76,70.78,70.63,70.66,52700.0,56.3817,56.3976,56.2781,56.302,52700.0
2012-01-03 09:50:00,70.67,70.73,70.65,70.69,35600.0,56.31,56.3578,56.294,56.3259,35600.0
2012-01-03 10:00:00,70.71,70.91,70.65,70.89,87900.0,56.3418,56.5012,56.294,56.4853,87900.0
2012-01-03 10:10:00,70.89,70.92,70.87,70.89,30500.0,56.4853,56.5092,56.4693,56.4853,30500.0
2012-01-03 10:20:00,70.89,70.93,70.83,70.83,22200.0,56.4853,56.5171,56.4375,56.4375,22200.0
2012-01-03 10:30:00,70.83,70.86,70.8,70.8,8800.0,56.4375,56.4614,56.4136,56.4136,8800.0
2012-01-03 10:40:00,70.8,70.84,70.79,70.82,23900.0,56.4136,56.4454,56.4056,56.4295,23900.0
2012-01-03 10:50:00,70.79,70.86,70.79,70.85,70600.0,56.4056,56.4614,56.4056,56.4534,70600.0
2012-01-03 11:00:00,70.86,70.88,70.81,70.81,15100.0,56.4614,56.4773,56.4215,56.4215,15100.0
2012-01-03 11:10:00,70.81,70.9,70.81,70.85,33700.0,56.4215,56.4932,56.4215,56.4534,33700.0
2012-01-03 11:20:00,70.85,70.86,70.8,70.81,16700.0,56.4534,56.4614,56.4136,56.4215,16700.0
2012-01-03 11:30:00,70.82,70.84,70.8,70.82,17400.0,56.4295,56.4454,56.4136,56.4295,17400.0
2012-01-03 11:40:00,70.81,70.81,70.65,70.68,46100.0,56.4215,56.4215,56.294,56.3179,46100.0
2012-01-03 11:50:00,70.69,70.74,70.67,70.67,16600.0,56.3259,56.3657,56.31,56.31,16600.0
2012-01-03 12:00:00,70.67,70.68,70.64,70.67,17700.0,56.31,56.3179,56.2861,56.31,17700.0
2012-01-03 12:10:00,70.66,70.66,70.58,70.64,214900.0,56.302,56.302,56.2383,56.2861,214900.0
2012-01-03 12:20:00,70.64,70.66,70.61,70.64,22200.0,56.2861,56.302,56.2622,56.2861,22200.0
2012-01-03 12:30:00,70.64,70.64,70.44,70.44,30200.0,56.2861,56.2861,56.1267,56.1267,30200.0
2012-01-03 12:40:00,70.45,70.5,70.38,70.4,28900.0,56.1347,56.1745,56.0789,56.0948,28900.0
2012-01-03 12:50:00,70.37,70.44,70.36,70.42,20800.0,56.0709,56.1267,56.063,56.1108,20800.0
2012-01-03 13:00:00,70.41,70.49,70.4,70.41,20900.0,56.1028,56.1665,56.0948,56.1028,20900.0
2012-01-03 13:10:00,70.42,70.47,70.39,70.47,10100.0,56.1108,56.1506,56.0869,56.1506,10100.0
2012-01-03 13:20:00,70.47,70.47,70.39,70.42,15300.0,56.1506,56.1506,56.0869,56.1108,15300.0
2012-01-03 13:30:00,70.42,70.42,70.37,70.39,12800.0,56.1108,56.1108,56.0709,56.0869,12800.0
2012-01-03 13:40:00,70.41,70.5,70.4,70.5,19800.0,56.1028,56.1745,56.0948,56.1745,19800.0
2012-01-03 13:50:00,70.51,70.54,70.5,70.51,16200.0,56.1825,56.2064,56.1745,56.1825,16200.0
2012-01-03 14:00:00,70.51,70.57,70.51,70.55,8600.0,56.1825,56.2303,56.1825,56.2144,8600.0
2012-01-03 14:10:00,70.56,70.56,70.49,70.55,13600.0,56.2223,56.2223,56.1665,56.2144,13600.0
2012-01-03 14:20:00,70.55,70.59,70.54,70.59,17700.0,56.2144,56.2462,56.2064,56.2462,17700.0
2012-01-03 14:30:00,70.6,70.66,70.57,70.61,18100.0,56.2542,56.302,56.2303,56.2622,18100.0
2012-01-03 14:40:00,70.62,70.67,70.59,70.66,21000.0,56.2701,56.31,56.2462,56.302,21000.0
2012-01-03 14:50:00,70.67,70.72,70.66,70.71,10000.0,56.31,56.3498,56.302,56.3418,10000.0
2012-01-03 15:00:00,70.71,70.71,70.62,70.67,11100.0,56.3418,56.3418,56.2701,56.31,11100.0
2012-01-03 15:10:00,70.66,70.7,70.64,70.68,38200.0,56.302,56.3339,56.2861,56.3179,38200.0
2012-01-03 15:20:00,70.69,70.69,70.51,70.55,48000.0,56.3259,56.3259,56.1825,56.2144,48000.0
2012-01-03 15:30:00,70.56,70.59,70.53,70.55,44600.0,56.2223,56.2462,56.1984,56.2144,44600.0
2012-01-03 15:40:00,70.55,70.67,70.55,70.66,42100.0,56.2144,56.31,56.2144,56.302,42100.0
2012-01-03 15:50:00,70.65,70.65,70.42,70.44,46400.0,56.294,56.294,56.1108,56.1267,46400.0
2012-01-04 09:30:00,70.26,70.34,70.14,70.23,64400.0,55.9833,56.047,55.8877,55.9594,64400.0
2012-01-04 09:40:00,70.25,70.3,70.19,70.3,46600.0,55.9753,56.0152,55.9275,56.0152,46600.0
2012-01-04 09:50:00,70.29,70.36,70.26,70.32,43200.0,56.0072,56.063,55.9833,56.0311,43200.0
2012-01-04 10:00:00,70.25,70.28,70.17,70.2,18800.0,55.9753,55.9992,55.9116,55.9355,18800.0
2012-01-04 10:10:00,70.18,70.19,70.05,70.1,29100.0,55.9195,55.9275,55.816,55.8558,29100.0
2012-01-04 10:20:00,70.1,70.16,70.08,70.08,39400.0,55.8558,55.9036,55.8399,55.8399,39400.0
2012-01-04 10:30:00,70.06,70.08,69.98,69.98,22100.0,55.8239,55.8399,55.7602,55.7602,22100.0
2012-01-04 10:40:00,69.98,70.04,69.97,70.04,20000.0,55.7602,55.808,55.7522,55.808,20000.0
2012-01-04 10:50:00,70.05,70.14,70.05,70.13,13500.0,55.816,55.8877,55.816,55.8797,13500.0
2012-01-04 11:00:00,70.14,70.2,70.13,70.16,12200.0,55.8877,55.9355,55.8797,55.9036,12200.0
2012-01-04 11:10:00,70.17,70.24,70.17,70.19,19100.0,55.9116,55.9673,55.9116,55.9275,19100.0
2012-01-04 11:20:00,70.19,70.25,70.19,70.2,25000.0,55.9275,55.9753,55.9275,55.9355,25000.0
2012-01-04 11:30:00,70.22,70.29,70.2,70.29,15000.0,55.9514,56.0072,55.9355,56.0072,15000.0
2012-01-04 11:40:00,70.32,70.34,70.31,70.32,10500.0,56.0311,56.047,56.0231,56.0311,10500.0
2012-01-04 11:50:00,70.33,70.33,70.27,70.3,19500.0,56.0391,56.0391,55.9912,56.0152,19500.0
2012-01-04 12:00:00,70.3,70.44,70.29,70.41,14500.0,56.0152,56.1267,56.0072,56.1028,14500.0
2012-01-04 12:10:00,70.42,70.47,70.41,70.46,16400.0,56.1108,56.1506,56.1028,56.1426,16400.0
2012-01-04 12:20:00,70.47,70.47,70.42,70.46,23100.0,56.1506,56.1506,56.1108,56.1426,23100.0
2012-01-04 12:30:00,70.45,70.46,70.39,70.41,14200.0,56.1347,56.1426,56.0869,56.1028,14200.0
2012-01-04 12:40:00,70.4,70.45,70.38,70.43,15300.0,56.0948,56.1347,56.0789,56.1187,15300.0
2012-01-04 12:50:00,70.44,70.49,70.43,70.47,16300.0,56.1267,56.1665,56.1187,56.1506,16300.0
2012-01-04 13:00:00,70.47,70.47,70.4,70.4,14600.0,56.1506,56.1506,56.0948,56.0948,14600.0
2012-01-04 13:10:00,70.41,70.42,70.34,70.36,8000.0,56.1028,56.1108,56.047,56.063,8000.0
2012-01-04 13:20:00,70.36,70.4,70.33,70.37,19100.0,56.063,56.0948,56.0391,56.0709,19100.0
2012-01-04 13:30:00,70.37,70.43,70.36,70.42,21300.0,56.0709,56.1187,56.063,56.1108,21300.0
2012-01-04 13:40:00,70.41,70.51,70.4,70.5,13800.0,56.1028,56.1825,56.0948,56.1745,13800.0
2012-01-04 13:50:00,70.51,70.53,70.48,70.5,14300.0,56.1825,56.1984,56.1586,56.1745,14300.0
2012-01-04 14:00:00,70.51,70.51,70.43,70.45,15500.0,56.1825,56.1825,56.1187,56.1347,15500.0
2012-01-04 14:10:00,70.46,70.48,70.39,70.48,30000.0,56.1426,56.1586,56.0869,56.1586,30000.0
2012-01-04 14:20:00,70.48,70.5,70.45,70.46,18600.0,56.1586,56.1745,56.1347,56.1426,18600.0
2012-01-04 14:30:00,70.46,70.54,70.45,70.49,18400.0,56.1426,56.2064,56.1347,56.1665,18400.0
2012-01-04 14:40:00,70.49,70.55,70.49,70.49,22800.0,56.1665,56.2144,56.1665,56.1665,22800.0
2012-01-04 14:50:00,70.49,70.58,70.49,70.53,12700.0,56.1665,56.2383,56.1665,56.1984,12700.0
2012-01-04 15:00:00,70.52,70.53,70.46,70.48,15400.0,56.1904,56.1984,56.1426,56.1586,15400.0
2012-01-04 15:10:00,70.48,70.52,70.42,70.44,20400.0,56.1586,56.1904,56.1108,56.1267,20400.0
2012-01-04 15:20:00,70.44,70.48,70.43,70.48,15400.0,56.1267,56.1586,56.1187,56.1586,15400.0
2012-01-04 15:30:00,70.49,70.55,70.48,70.55,26300.0,56.1665,56.2144,56.1586,56.2144,26300.0
2012-01-04 15:40:00,70.55,70.58,70.47,70.49,29600.0,56.2144,56.2383,56.1506,56.1665,29600.0
2012-01-04 15:50:00,70.49,70.55,70.46,70.5,251100.0,56.1665,56.2144,56.1426,56.1745,251100.0
2012-01-05 09:30:00,70.13,70.18,70.05,70.11,31300.0,55.8797,55.9195,55.816,55.8638,31300.0
2012-01-05 09:40:00,70.08,70.08,69.82,69.91,42800.0,55.8399,55.8399,55.6327,55.7044,42800.0
2012-01-05 09:50:00,69.9,70.03,69.9,69.96,48200.0,55.6964,55.8,55.6964,55.7442,48200.0
2012-01-05 10:00:00,69.99,70.0,69.8,69.99,65300.0,55.7681,55.7761,55.6168,55.7681,65300.0
2012-01-05 10:10:00,69.97,70.15,69.91,70.14,42200.0,55.7522,55.8956,55.7044,55.8877,42200.0
2012-01-05 10:20:00,70.14,70.21,70.06,70.17,40700.0,55.8877,55.9434,55.8239,55.9116,40700.0
2012-01-05 10:30:00,70.16,70.16,70.0,70.03,25700.0,55.9036,55.9036,55.7761,55.8,25700.0
2012-01-05 10:40:00,70.02,70.07,69.98,70.01,13600.0,55.792,55.8319,55.7602,55.7841,13600.0
2012-01-05 10:50:00,70.0,70.06,69.96,70.06,17200.0,55.7761,55.8239,55.7442,55.8239,17200.0
2012-01-05 11:00:00,70.04,70.12,70.02,70.1,22200.0,55.808,55.8717,55.792,55.8558,22200.0
2012-01-05 11:10:00,70.07,70.11,70.04,70.07,19900.0,55.8319,55.8638,55.808,55.8319,19900.0
2012-01-05 11:20:00,70.09,70.33,70.08,70.33,37500.0,55.8478,56.0391,55.8399,56.0391,37500.0
2012-01-05 11:30:00,70.32,70.36,70.31,70.34,14500.0,56.0311,56.063,56.0231,56.047,14500.0
2012-01-05 11:40:00,70.35,70.43,70.35,70.41,30100.0,56.055,56.1187,56.055,56.1028,30100.0
2012-01-05 11:50:00,70.41,70.43,70.33,70.33,39500.0,56.1028,56.1187,56.0391,56.0391,39500.0
2012-01-05 12:00:00,70.36,70.37,70.31,70.36,21300.0,56.063,56.0709,56.0231,56.063,21300.0
2012-01-05 12:10:00,70.37,70.47,70.37,70.45,14900.0,56.0709,56.1506,56.0709,56.1347,14900.0
2012-01-05 12:20:00,70.44,70.47,70.35,70.44,18300.0,56.1267,56.1506,56.055,56.1267,18300.0
2012-01-05 12:30:00,70.45,70.46,70.39,70.39,33900.0,56.1347,56.1426,56.0869,56.0869,33900.0
2012-01-05 12:40:00,70.41,70.55,70.41,70.54,17000.0,56.1028,56.2144,56.1028,56.2064,17000.0
2012-01-05 12:50:00,70.54,70.64,70.52,70.64,22500.0,56.2064,56.2861,56.1904,56.2861,22500.0
2012-01-05 13:00:00,70.62,70.64,70.58,70.61,14700.0,56.2701,56.2861,56.2383,56.2622,14700.0
2012-01-05 13:10:00,70.64,70.64,70.59,70.61,14100.0,56.2861,56.2861,56.2462,56.2622,14100.0
2012-01-05 13:20:00,70.62,70.73,70.62,70.72,31300.0,56.2701,56.3578,56.2701,56.3498,31300.0
2012-01-05 13:30:00,70.73,70.78,70.72,70.75,22300.0,56.3578,56.3976,56.3498,56.3737,22300.0
2012-01-05 13:40:00,70.76,70.84,70.76,70.79,19400.0,56.3817,56.4454,56.3817,56.4056,19400.0
2012-01-05 13:50:00,70.79,70.81,70.76,70.76,8900.0,56.4056,56.4215,56.3817,56.3817,8900.0
2012-01-05 14:00:00,70.76,70.8,70.74,70.75,42800.0,56.3817,56.4136,56.3657,56.3737,42800.0
2012-01-05 14:10:00,70.77,70.8,70.68,70.68,26700.0,56.3896,56.4136,56.3179,56.3179,26700.0
2012-01-05 14:20:00,70.69,70.72,70.61,70.64,17800.0,56.3259,56.3498,56.2622,56.2861,17800.0
2012-01-05 14:30:00,70.65,70.68,70.63,70.64,19600.0,56.294,56.3179,56.2781,56.2861,19600.0
2012-01-05 14:40:00,70.64,70.69,70.64,70.66,8100.0,56.2861,56.3259,56.2861,56.302,8100.0
2012-01-05 14:50:00,70.67,70.68,70.64,70.64,18300.0,56.31,56.3179,56.2861,56.2861,18300.0
2012-01-05 15:00:00,70.62,70.72,70.6,70.71,29200.0,56.2701,56.3498,56.2542,56.3418,29200.0
2012-01-05 15:10:00,70.7,70.7,70.59,70.66,24500.0,56.3339,56.3339,56.2462,56.302,24500.0
2012-01-05 15:20:00,70.67,70.73,70.66,70.66,27300.0,56.31,56.3578,56.302,56.302,27300.0
2012-01-05 15:30:00,70.68,70.68,70.62,70.66,24300.0,56.3179,56.3179,56.2701,56.302,24300.0
2012-01-05 15:40:00,70.66,70.79,70.66,70.75,53600.0,56.302,56.4056,56.302,56.3737,53600.0
2012-01-05 15:50:00,70.74,70.79,70.71,70.74,24700.0,56.3657,56.4056,56.3418,56.3657,24700.0
2012-01-06 09:30:00,70.82,70.85,70.63,70.65,81800.0,56.4295,56.4534,56.2781,56.294,81800.0
2012-01-06 09:40:00,70.62,70.63,70.44,70.49,39000.0,56.2701,56.2781,56.1267,56.1665,39000.0
2012-01-06 09:50:00,70.48,70.48,70.34,70.42,55200.0,56.1586,56.1586,56.047,56.1108,55200.0
2012-01-06 10:00:00,70.42,70.47,70.35,70.45,54400.0,56.1108,56.1506,56.055,56.1347,54400.0
2012-01-06 10:10:00,70.45,70.55,70.45,70.5,32500.0,56.1347,56.2144,56.1347,56.1745,32500.0
2012-01-06 10:20:00,70.52,70.59,70.46,70.52,31900.0,56.1904,56.2462,56.1426,56.1904,31900.0
2012-01-06 10:30:00,70.53,70.62,70.51,70.59,38400.0,56.1984,56.2701,56.1825,56.2462,38400.0
2012-01-06 10:40:00,70.59,70.7,70.52,70.7,27600.0,56.2462,56.3339,56.1904,56.3339,27600.0
2012-01-06 10:50:00,70.7,70.71,70.55,70.56,65800.0,56.3339,56.3418,56.2144,56.2223,65800.0
2012-01-06 11:00:00,70.58,70.77,70.57,70.73,114100.0,56.2383,56.3896,56.2303,56.3578,114100.0
2012-01-06 11:10:00,70.72,70.74,70.66,70.73,75400.0,56.3498,56.3657,56.302,56.3578,75400.0
2012-01-06 11:20:00,70.74,70.74,70.68,70.7,25500.0,56.3657,56.3657,56.3179,56.3339,25500.0
2012-01-06 11:30:00,70.71,70.81,70.69,70.8,22600.0,56.3418,56.4215,56.3259,56.4136,22600.0
2012-01-06 11:40:00,70.81,70.85,70.77,70.82,31900.0,56.4215,56.4534,56.3896,56.4295,31900.0
2012-01-06 11:50:00,70.82,70.83,70.75,70.76,24300.0,56.4295,56.4375,56.3737,56.3817,24300.0
2012-01-06 12:00:00,70.77,70.77,70.71,70.71,15800.0,56.3896,56.3896,56.3418,56.3418,15800.0
2012-01-06 12:10:00,70.7,70.75,70.7,70.75,14800.0,56.3339,56.3737,56.3339,56.3737,14800.0
2012-01-06 12:20:00,70.74,70.8,70.74,70.77,15200.0,56.3657,56.4136,56.3657,56.3896,15200.0
2012-01-06 12:30:00,70.76,70.81,70.74,70.74,10400.0,56.3817,56.4215,56.3657,56.3657,10400.0
2012-01-06 12:40:00,70.72,70.72,70.61,70.64,54000.0,56.3498,56.3498,56.2622,56.2861,54000.0
2012-01-06 12:50:00,70.64,70.68,70.63,70.65,20100.0,56.2861,56.3179,56.2781,56.294,20100.0
2012-01-06 13:00:00,70.65,70.71,70.65,70.68,66800.0,56.294,56.3418,56.294,56.3179,66800.0
2012-01-06 13:10:00,70.67,70.68,70.59,70.65,23600.0,56.31,56.3179,56.2462,56.294,23600.0
2012-01-06 13:20:00,70.64,70.66,70.59,70.6,17200.0,56.2861,56.302,56.2462,56.2542,17200.0
2012-01-06 13:30:00,70.61,70.65,70.56,70.65,17400.0,56.2622,56.294,56.2223,56.294,17400.0
2012-01-06 13:40:00,70.66,70.71,70.66,70.71,18700.0,56.302,56.3418,56.302,56.3418,18700.0
2012-01-06 13:50:00,70.71,70.82,70.69,70.75,28800.0,56.3418,56.4295,56.3259,56.3737,28800.0
2012-01-06 14:00:00,70.75,70.79,70.73,70.77,19500.0,56.3737,56.4056,56.3578,56.3896,19500.0
2012-01-06 14:10:00,70.77,70.77,70.67,70.69,16200.0,56.3896,56.3896,56.31,56.3259,16200.0
2012-01-06 14:20:00,70.7,70.75,70.7,70.74,8800.0,56.3339,56.3737,56.3339,56.3657,8800.0
2012-01-06 14:30:00,70.75,70.77,70.73,70.75,18800.0,56.3737,56.3896,56.3578,56.3737,18800.0
2012-01-06 14:40:00,70.74,70.76,70.69,70.72,17500.0,56.3657,56.3817,56.3259,56.3498,17500.0
2012-01-06 14:50:00,70.69,70.72,70.66,70.67,22700.0,56.3259,56.3498,56.302,56.31,22700.0
2012-01-06 15:00:00,70.67,70.72,70.67,70.7,13100.0,56.31,56.3498,56.31,56.3339,13100.0
2012-01-06 15:10:00,70.7,70.71,70.61,70.64,26600.0,56.3339,56.3418,56.2622,56.2861,26600.0
2012-01-06 15:20:00,70.64,70.69,70.64,70.65,17200.0,56.2861,56.3259,56.2861,56.294,17200.0
2012-01-06 15:30:00,70.66,70.7,70.63,70.66,35300.0,56.302,56.3339,56.2781,56.302,35300.0
2012-01-06 15:40:00,70.68,70.73,70.63,70.64,32700.0,56.3179,56.3578,56.2781,56.2861,32700.0
2012-01-06 15:50:00,70.64,70.64,70.55,70.63,25100.0,56.2861,56.2861,56.2144,56.2781,25100.0
2012-01-09 09:30:00,70.75,70.76,70.61,70.69,18800.0,56.3737,56.3817,56.2622,56.3259,18800.0
2012-01-09 09:40:00,70.7,70.7,70.57,70.62,31700.0,56.3339,56.3339,56.2303,56.2701,31700.0
2012-01-09 09:50:00,70.65,70.7,70.59,70.63,22300.0,56.294,56.3339,56.2462,56.2781,22300.0
2012-01-09 10:00:00,70.66,70.68,70.53,70.68,28300.0,56.302,56.3179,56.1984,56.3179,28300.0
2012-01-09 10:10:00,70.68,70.81,70.67,70.77,43800.0,56.3179,56.4215,56.31,56.3896,43800.0
2012-01-09 10:20:00,70.78,70.83,70.74,70.83,37000.0,56.3976,56.4375,56.3657,56.4375,37000.0
2012-01-09 10:30:00,70.83,70.84,70.73,70.76,28600.0,56.4375,56.4454,56.3578,56.3817,28600.0
2012-01-09 10:40:00,70.77,70.77,70.61,70.62,26400.0,56.3896,56.3896,56.2622,56.2701,26400.0
2012-01-09 10:50:00,70.62,70.66,70.57,70.61,27300.0,56.2701,56.302,56.2303,56.2622,27300.0
2012-01-09 11:00:00,70.6,70.62,70.48,70.51,27900.0,56.2542,56.2701,56.1586,56.1825,27900.0
2012-01-09 11:10:00,70.5,70.53,70.42,70.44,28300.0,56.1745,56.1984,56.1108,56.1267,28300.0
2012-01-09 11:20:00,70.44,70.54,70.42,70.53,25400.0,56.1267,56.2064,56.1108,56.1984,25400.0
2012-01-09 11:30:00,70.55,70.57,70.49,70.57,17500.0,56.2144,56.2303,56.1665,56.2303,17500.0
2012-01-09 11:40:00,70.56,70.65,70.53,70.59,35200.0,56.2223,56.294,56.1984,56.2462,35200.0
2012-01-09 11:50:00,70.61,70.64,70.58,70.59,13600.0,56.2622,56.2861,56.2383,56.2462,13600.0
2012-01-09 12:00:00,70.59,70.62,70.55,70.59,13000.0,56.2462,56.2701,56.2144,56.2462,13000.0
2012-01-09 12:10:00,70.59,70.63,70.59,70.6,8100.0,56.2462,56.2781,56.2462,56.2542,8100.0
2012-01-09 12:20:00,70.6,70.69,70.58,70.68,6100.0,56.2542,56.3259,56.2383,56.3179,6100.0
2012-01-09 12:30:00,70.67,70.71,70.66,70.7,5400.0,56.31,56.3418,56.302,56.3339,5400.0
2012-01-09 12:40:00,70.68,70.7,70.67,70.7,9800.0,56.3179,56.3339,56.31,56.3339,9800.0
2012-01-09 12:50:00,70.71,70.71,70.68,70.68,1500.0,56.3418,56.3418,56.3179,56.3179,1500.0
2012-01-09 13:00:00,70.7,70.75,70.68,70.7,22300.0,56.3339,56.3737,56.3179,56.3339,22300.0
2012-01-09 13:10:00,70.69,70.74,70.68,70.7,18300.0,56.3259,56.3657,56.3179,56.3339,18300.0
2012-01-09 13:20:00,70.71,70.74,70.67,70.74,5700.0,56.3418,56.3657,56.31,56.3657,5700.0
2012-01-09 13:30:00,70.72,70.73,70.67,70.68,19600.0,56.3498,56.3578,56.31,56.3179,19600.0
2012-01-09 13:40:00,70.7,70.76,70.68,70.76,9400.0,56.3339,56.3817,56.3179,56.3817,9400.0
2012-01-09 13:50:00,70.75,70.77,70.74,70.75,3800.0,56.3737,56.3896,56.3657,56.3737,3800.0
2012-01-09 14:00:00,70.77,70.82,70.76,70.78,11500.0,56.3896,56.4295,56.3817,56.3976,11500.0
2012-01-09 14:10:00,70.79,70.8,70.76,70.77,26800.0,56.4056,56.4136,56.3817,56.3896,26800.0
2012-01-09 14:20:00,70.78,70.8,70.76,70.79,4100.0,56.3976,56.4136,56.3817,56.4056,4100.0
2012-01-09 14:30:00,70.81,70.86,70.79,70.83,7000.0,56.4215,56.4614,56.4056,56.4375,7000.0
2012-01-09 14:40:00,70.83,70.83,70.75,70.78,12400.0,56.4375,56.4375,56.3737,56.3976,12400.0
2012-01-09 14:50:00,70.78,70.78,70.74,70.77,12100.0,56.3976,56.3976,56.3657,56.3896,12100.0
2012-01-09 15:00:00,70.78,70.82,70.77,70.81,13600.0,56.3976,56.4295,56.3896,56.4215,13600.0
2012-01-09 15:10:00,70.8,70.8,70.74,70.77,11800.0,56.4136,56.4136,56.3657,56.3896,11800.0
2012-01-09 15:20:00,70.77,70.8,70.75,70.77,116100.0,56.3896,56.4136,56.3737,56.3896,116100.0
2012-01-09 15:30:00,70.77,70.79,70.75,70.78,114600.0,56.3896,56.4056,56.3737,56.3976,114600.0
2012-01-09 15:40:00,70.8,70.85,70.77,70.78,21800.0,56.4136,56.4534,56.3896,56.3976,21800.0
2012-01-09 15:50:00,70.78,70.81,70.74,70.77,53800.0,56.3976,56.4215,56.3657,56.3896,53800.0
2012-01-10 09:30:00,71.53,71.6,71.48,71.49,58400.0,56.9952,57.051,56.9554,56.9633,58400.0
2012-01-10 09:40:00,71.49,71.52,71.42,71.46,18400.0,56.9633,56.9872,56.9076,56.9394,18400.0
2012-01-10 09:50:00,71.45,71.52,71.42,71.51,36500.0,56.9315,56.9872,56.9076,56.9793,36500.0
2012-01-10 10:00:00,71.52,71.67,71.51,71.63,38700.0,56.9872,57.1068,56.9793,57.0749,38700.0
2012-01-10 10:10:00,71.61,71.64,71.59,71.6,41700.0,57.059,57.0829,57.043,57.051,41700.0
2012-01-10 10:20:00,71.6,71.61,71.51,71.55,27200.0,57.051,57.059,56.9793,57.0112,27200.0
2012-01-10 10:30:00,71.54,71.62,71.51,71.57,13100.0,57.0032,57.0669,56.9793,57.0271,13100.0
2012-01-10 10:40:00,71.58,71.63,71.56,71.57,20900.0,57.0351,57.0749,57.0191,57.0271,20900.0
2012-01-10 10:50:00,71.58,71.59,71.5,71.56,25400.0,57.0351,57.043,56.9713,57.0191,25400.0
2012-01-10 11:00:00,71.55,71.56,71.44,71.52,22800.0,57.0112,57.0191,56.9235,56.9872,22800.0
2012-01-10 11:10:00,71.49,71.59,71.48,71.56,19100.0,56.9633,57.043,56.9554,57.0191,19100.0
2012-01-10 11:20:00,71.55,71.61,71.54,71.56,17600.0,57.0112,57.059,57.0032,57.0191,17600.0
2012-01-10 11:30:00,71.55,71.58,71.49,71.5,23300.0,57.0112,57.0351,56.9633,56.9713,23300.0
2012-01-10 11:40:00,71.51,71.52,71.49,71.5,26800.0,56.9793,56.9872,56.9633,56.9713,26800.0
2012-01-10 11:50:00,71.49,71.55,71.49,71.51,10900.0,56.9633,57.0112,56.9633,56.9793,10900.0
2012-01-10 12:00:00,71.51,71.52,71.48,71.52,14700.0,56.9793,56.9872,56.9554,56.9872,14700.0
2012-01-10 12:10:00,71.51,71.54,71.46,71.48,8800.0,56.9793,57.0032,56.9394,56.9554,8800.0
2012-01-10 12:20:00,71.46,71.47,71.31,71.33,18400.0,56.9394,56.9474,56.8199,56.8359,18400.0
2012-01-10 12:30:00,71.31,71.37,71.3,71.37,17100.0,56.8199,56.8677,56.812,56.8677,17100.0
2012-01-10 12:40:00,71.37,71.38,71.34,71.35,13400.0,56.8677,56.8757,56.8438,56.8518,13400.0
2012-01-10 12:50:00,71.34,71.4,71.34,71.4,12100.0,56.8438,56.8916,56.8438,56.8916,12100.0
2012-01-10 13:00:00,71.4,71.4,71.35,71.35,13100.0,56.8916,56.8916,56.8518,56.8518,13100.0
2012-01-10 13:10:00,71.34,71.37,71.32,71.37,9100.0,56.8438,56.8677,56.8279,56.8677,9100.0
2012-01-10 13:20:00,71.35,71.38,71.33,71.35,16900.0,56.8518,56.8757,56.8359,56.8518,16900.0
2012-01-10 13:30:00,71.36,71.46,71.36,71.41,24300.0,56.8598,56.9394,56.8598,56.8996,24300.0
2012-01-10 13:40:00,71.43,71.44,71.38,71.38,9500.0,56.9155,56.9235,56.8757,56.8757,9500.0
2012-01-10 13:50:00,71.4,71.43,71.38,71.4,13200.0,56.8916,56.9155,56.8757,56.8916,13200.0
2012-01-10 14:00:00,71.42,71.42,71.37,71.4,20900.0,56.9076,56.9076,56.8677,56.8916,20900.0
2012-01-10 14:10:00,71.4,71.47,71.4,71.47,13000.0,56.8916,56.9474,56.8916,56.9474,13000.0
2012-01-10 14:20:00,71.47,71.48,71.44,71.44,8300.0,56.9474,56.9554,56.9235,56.9235,8300.0
2012-01-10 14:30:00,71.44,71.5,71.44,71.49,11600.0,56.9235,56.9713,56.9235,56.9633,11600.0
2012-01-10 14:40:00,71.49,71.53,71.48,71.52,9000.0,56.9633,56.9952,56.9554,56.9872,9000.0
2012-01-10 14:50:00,71.51,71.51,71.48,71.49,6300.0,56.9793,56.9793,56.9554,56.9633,6300.0
2012-01-10 15:00:00,71.49,71.52,71.46,71.47,11500.0,56.9633,56.9872,56.9394,56.9474,11500.0
2012-01-10 15:10:00,71.48,71.48,71.44,71.44,14800.0,56.9554,56.9554,56.9235,56.9235,14800.0
2012-01-10 15:20:00,71.45,71.45,71.4,71.43,26100.0,56.9315,56.9315,56.8916,56.9155,26100.0
2012-01-10 15:30:00,71.43,71.44,71.34,71.35,30500.0,56.9155,56.9235,56.8438,56.8518,30500.0
2012-01-10 15:40:00,71.35,71.42,71.33,71.38,163500.0,56.8518,56.9076,56.8359,56.8757,163500.0
2012-01-10 15:50:00,71.39,71.45,71.39,71.44,26100.0,56.8837,56.9315,56.8837,56.9235,26100.0
2012-01-11 09:30:00,71.17,71.24,71.12,71.19,20500.0,56.7084,56.7641,56.6685,56.7243,20500.0
2012-01-11 09:40:00,71.19,71.39,71.19,71.32,40900.0,56.7243,56.8837,56.7243,56.8279,40900.0
2012-01-11 09:50:00,71.33,71.36,71.16,71.17,25800.0,56.8359,56.8598,56.7004,56.7084,25800.0
2012-01-11 10:00:00,71.17,71.21,71.09,71.2,35900.0,56.7084,56.7402,56.6446,56.7323,35900.0
2012-01-11 10:10:00,71.21,71.23,71.17,71.22,18800.0,56.7402,56.7562,56.7084,56.7482,18800.0
2012-01-11 10:20:00,71.22,71.33,71.21,71.3,15600.0,56.7482,56.8359,56.7402,56.812,15600.0
2012-01-11 10:30:00,71.29,71.41,71.27,71.41,27700.0,56.804,56.8996,56.788,56.8996,27700.0
2012-01-11 10:40:00,71.41,71.44,71.37,71.38,29500.0,56.8996,56.9235,56.8677,56.8757,29500.0
2012-01-11 10:50:00,71.37,71.38,71.25,71.25,16800.0,56.8677,56.8757,56.7721,56.7721,16800.0
2012-01-11 11:00:00,71.24,71.3,71.19,71.21,20900.0,56.7641,56.812,56.7243,56.7402,20900.0
2012-01-11 11:10:00,71.22,71.27,71.21,71.25,9600.0,56.7482,56.788,56.7402,56.7721,9600.0
2012-01-11 11:20:00,71.26,71.28,71.21,71.23,9300.0,56.7801,56.796,56.7402,56.7562,9300.0
2012-01-11 11:30:00,71.21,71.31,71.21,71.29,9100.0,56.7402,56.8199,56.7402,56.804,9100.0
2012-01-11 11:40:00,71.3,71.38,71.3,71.38,10500.0,56.812,56.8757,56.812,56.8757,10500.0
2012-01-11 11:50:00,71.35,71.36,71.3,71.3,11100.0,56.8518,56.8598,56.812,56.812,11100.0
2012-01-11 12:00:00,71.3,71.37,71.25,71.3,10300.0,56.812,56.8677,56.7721,56.812,10300.0
2012-01-11 12:10:00,71.31,71.38,71.31,71.38,13900.0,56.8199,56.8757,56.8199,56.8757,13900.0
2012-01-11 12:20:00,71.38,71.4,71.33,71.33,8200.0,56.8757,56.8916,56.8359,56.8359,8200.0
2012-01-11 12:30:00,71.34,71.35,71.3,71.33,10700.0,56.8438,56.8518,56.812,56.8359,10700.0
2012-01-11 12:40:00,71.33,71.38,71.32,71.34,6700.0,56.8359,56.8757,56.8279,56.8438,6700.0
2012-01-11 12:50:00,71.34,71.36,71.34,71.34,4400.0,56.8438,56.8598,56.8438,56.8438,4400.0
2012-01-11 13:00:00,71.37,71.42,71.35,71.4,17100.0,56.8677,56.9076,56.8518,56.8916,17100.0
2012-01-11 13:10:00,71.42,71.43,71.37,71.38,5400.0,56.9076,56.9155,56.8677,56.8757,5400.0
2012-01-11 13:20:00,71.38,71.42,71.38,71.42,12000.0,56.8757,56.9076,56.8757,56.9076,12000.0
2012-01-11 13:30:00,71.44,71.5,71.41,71.49,6900.0,56.9235,56.9713,56.8996,56.9633,6900.0
2012-01-11 13:40:00,71.47,71.49,71.45,71.47,5000.0,56.9474,56.9633,56.9315,56.9474,5000.0
2012-01-11 13:50:00,71.48,71.48,71.37,71.4,16400.0,56.9554,56.9554,56.8677,56.8916,16400.0
2012-01-11 14:00:00,71.4,71.43,71.37,71.4,14700.0,56.8916,56.9155,56.8677,56.8916,14700.0
2012-01-11 14:10:00,71.4,71.44,71.38,71.42,16500.0,56.8916,56.9235,56.8757,56.9076,16500.0
2012-01-11 14:20:00,71.4,71.4,71.31,71.36,18300.0,56.8916,56.8916,56.8199,56.8598,18300.0
2012-01-11 14:30:00,71.35,71.39,71.34,71.38,5000.0,56.8518,56.8837,56.8438,56.8757,5000.0
2012-01-11 14:40:00,71.38,71.45,71.38,71.4,25900.0,56.8757,56.9315,56.8757,56.8916,25900.0
2012-01-11 14:50:00,71.41,71.42,71.38,71.39,8100.0,56.8996,56.9076,56.8757,56.8837,8100.0
2012-01-11 15:00:00,71.4,71.44,71.39,71.42,6700.0,56.8916,56.9235,56.8837,56.9076,6700.0
2012-01-11 15:10:00,71.43,71.46,71.41,71.46,46400.0,56.9155,56.9394,56.8996,56.9394,46400.0
2012-01-11 15:20:00,71.47,71.58,71.45,71.57,44600.0,56.9474,57.0351,56.9315,57.0271,44600.0
2012-01-11 15:30:00,71.56,71.57,71.52,71.57,40400.0,57.0191,57.0271,56.9872,57.0271,40400.0
2012-01-11 15:40:00,71.57,71.59,71.52,71.54,29200.0,57.0271,57.043,56.9872,57.0032,29200.0
2012-01-11 15:50:00,71.55,71.57,71.47,71.49,95200.0,57.0112,57.0271,56.9474,56.9633,95200.0
2012-01-12 09:30:00,71.68,71.77,71.58,71.58,149200.0,57.1147,57.1864,57.0351,57.0351,149200.0
2012-01-12 09:40:00,71.57,71.57,71.43,71.47,55800.0,57.0271,57.0271,56.9155,56.9474,55800.0
2012-01-12 09:50:00,71.49,71.59,71.47,71.56,110900.0,56.9633,57.043,56.9474,57.0191,110900.0
2012-01-12 10:00:00,71.56,71.6,71.37,71.38,50200.0,57.0191,57.051,56.8677,56.8757,50200.0
2012-01-12 10:10:00,71.38,71.42,71.22,71.23,56800.0,56.8757,56.9076,56.7482,56.7562,56800.0
2012-01-12 10:20:00,71.24,71.32,71.21,71.3,30200.0,56.7641,56.8279,56.7402,56.812,30200.0
2012-01-12 10:30:00,71.3,71.31,71.25,71.27,41900.0,56.812,56.8199,56.7721,56.788,41900.0
2012-01-12 10:40:00,71.26,71.26,71.11,71.16,57600.0,56.7801,56.7801,56.6606,56.7004,57600.0
2012-01-12 10:50:00,71.15,71.28,71.15,71.24,50800.0,56.6924,56.796,56.6924,56.7641,50800.0
2012-01-12 11:00:00,71.23,71.34,71.22,71.32,19000.0,56.7562,56.8438,56.7482,56.8279,19000.0
2012-01-12 11:10:00,71.33,71.35,71.32,71.35,19600.0,56.8359,56.8518,56.8279,56.8518,19600.0
2012-01-12 11:20:00,71.36,71.37,71.28,71.36,17400.0,56.8598,56.8677,56.796,56.8598,17400.0
2012-01-12 11:30:00,71.36,71.41,71.31,71.41,26300.0,56.8598,56.8996,56.8199,56.8996,26300.0
2012-01-12 11:40:00,71.37,71.42,71.37,71.4,9400.0,56.8677,56.9076,56.8677,56.8916,9400.0
2012-01-12 11:50:00,71.41,71.42,71.36,71.37,17400.0,56.8996,56.9076,56.8598,56.8677,17400.0
2012-01-12 12:00:00,71.39,71.41,71.38,71.39,3200.0,56.8837,56.8996,56.8757,56.8837,3200.0
2012-01-12 12:10:00,71.4,71.48,71.4,71.46,14300.0,56.8916,56.9554,56.8916,56.9394,14300.0
2012-01-12 12:20:00,71.47,71.49,71.45,71.48,29900.0,56.9474,56.9633,56.9315,56.9554,29900.0
2012-01-12 12:30:00,71.49,71.52,71.48,71.49,17200.0,56.9633,56.9872,56.9554,56.9633,17200.0
2012-01-12 12:40:00,71.48,71.51,71.47,71.47,20700.0,56.9554,56.9793,56.9474,56.9474,20700.0
2012-01-12 12:50:00,71.46,71.56,71.46,71.55,33000.0,56.9394,57.0191,56.9394,57.0112,33000.0
2012-01-12 13:00:00,71.56,71.62,71.56,71.59,35700.0,57.0191,57.0669,57.0191,57.043,35700.0
2012-01-12 13:10:00,71.59,71.6,71.56,71.57,16800.0,57.043,57.051,57.0191,57.0271,16800.0
2012-01-12 13:20:00,71.56,71.57,71.54,71.55,19700.0,57.0191,57.0271,57.0032,57.0112,19700.0
2012-01-12 13:30:00,71.55,71.56,71.46,71.46,23100.0,57.0112,57.0191,56.9394,56.9394,23100.0
2012-01-12 13:40:00,71.46,71.51,71.46,71.5,52000.0,56.9394,56.9793,56.9394,56.9713,52000.0
2012-01-12 13:50:00,71.5,71.58,71.5,71.56,147500.0,56.9713,57.0351,56.9713,57.0191,147500.0
2012-01-12 14:00:00,71.56,71.59,71.5,71.5,21600.0,57.0191,57.043,56.9713,56.9713,21600.0
2012-01-12 14:10:00,71.49,71.53,71.48,71.52,86600.0,56.9633,56.9952,56.9554,56.9872,86600.0
2012-01-12 14:20:00,71.52,71.56,71.51,71.53,55600.0,56.9872,57.0191,56.9793,56.9952,55600.0
2012-01-12 14:30:00,71.54,71.67,71.53,71.64,106200.0,57.0032,57.1068,56.9952,57.0829,106200.0
2012-01-12 14:40:00,71.64,71.69,71.62,71.62,35600.0,57.0829,57.1227,57.0669,57.0669,35600.0
2012-01-12 14:50:00,71.63,71.67,71.63,71.67,16500.0,57.0749,57.1068,57.0749,57.1068,16500.0
2012-01-12 15:00:00,71.66,71.67,71.6,71.64,27700.0,57.0988,57.1068,57.051,57.0829,27700.0
2012-01-12 15:10:00,71.64,71.68,71.62,71.66,21900.0,57.0829,57.1147,57.0669,57.0988,21900.0
2012-01-12 15:20:00,71.66,71.71,71.66,71.68,51400.0,57.0988,57.1386,57.0988,57.1147,51400.0
2012-01-12 15:30:00,71.69,71.69,71.64,71.67,29800.0,57.1227,57.1227,57.0829,57.1068,29800.0
2012-01-12 15:40:00,71.67,71.76,71.65,71.76,40100.0,57.1068,57.1785,57.0908,57.1785,40100.0
2012-01-12 15:50:00,71.75,71.76,71.66,71.67,56200.0,57.1705,57.1785,57.0988,57.1068,56200.0
2012-01-13 09:30:00,71.18,71.18,71.03,71.16,46300.0,56.7163,56.7163,56.5968,56.7004,46300.0
2012-01-13 09:40:00,71.17,71.19,70.98,71.14,54800.0,56.7084,56.7243,56.557,56.6845,54800.0
2012-01-13 09:50:00,71.16,71.24,71.05,71.15,99300.0,56.7004,56.7641,56.6128,56.6924,99300.0
2012-01-13 10:00:00,71.13,71.17,70.93,70.95,99000.0,56.6765,56.7084,56.5171,56.5331,99000.0
2012-01-13 10:10:00,70.95,70.96,70.78,70.8,86000.0,56.5331,56.541,56.3976,56.4136,86000.0
2012-01-13 10:20:00,70.79,70.93,70.69,70.9,63000.0,56.4056,56.5171,56.3259,56.4932,63000.0
2012-01-13 10:30:00,70.89,70.92,70.84,70.87,40700.0,56.4853,56.5092,56.4454,56.4693,40700.0
2012-01-13 10:40:00,70.85,70.95,70.83,70.89,10500.0,56.4534,56.5331,56.4375,56.4853,10500.0
2012-01-13 10:50:00,70.9,71.02,70.9,71.0,22700.0,56.4932,56.5888,56.4932,56.5729,22700.0
2012-01-13 11:00:00,71.0,71.11,70.99,71.1,12900.0,56.5729,56.6606,56.5649,56.6526,12900.0
2012-01-13 11:10:00,71.09,71.12,71.05,71.1,4000.0,56.6446,56.6685,56.6128,56.6526,4000.0
2012-01-13 11:20:00,71.13,71.16,71.11,71.13,9700.0,56.6765,56.7004,56.6606,56.6765,9700.0
2012-01-13 11:30:00,71.17,71.21,71.15,71.16,77800.0,56.7084,56.7402,56.6924,56.7004,77800.0
2012-01-13 11:40:00,71.15,71.18,71.14,71.17,32600.0,56.6924,56.7163,56.6845,56.7084,32600.0
2012-01-13 11:50:00,71.17,71.24,71.14,71.14,25400.0,56.7084,56.7641,56.6845,56.6845,25400.0
2012-01-13 12:00:00,71.14,71.14,71.06,71.1,63800.0,56.6845,56.6845,56.6207,56.6526,63800.0
2012-01-13 12:10:00,71.1,71.1,71.02,71.04,13800.0,56.6526,56.6526,56.5888,56.6048,13800.0
2012-01-13 12:20:00,71.04,71.06,70.98,71.0,30200.0,56.6048,56.6207,56.557,56.5729,30200.0
2012-01-13 12:30:00,71.0,71.01,70.94,70.97,41800.0,56.5729,56.5809,56.5251,56.549,41800.0
2012-01-13 12:40:00,70.96,71.01,70.96,71.0,19800.0,56.541,56.5809,56.541,56.5729,19800.0
2012-01-13 12:50:00,71.01,71.07,71.01,71.06,134800.0,56.5809,56.6287,56.5809,56.6207,134800.0
2012-01-13 13:00:00,71.05,71.05,70.9,70.92,24000.0,56.6128,56.6128,56.4932,56.5092,24000.0
2012-01-13 13:10:00,70.91,70.95,70.87,70.94,17800.0,56.5012,56.5331,56.4693,56.5251,17800.0
2012-01-13 13:20:00,70.94,70.95,70.91,70.94,20300.0,56.5251,56.5331,56.5012,56.5251,20300.0
2012-01-13 13:30:00,70.93,70.96,70.91,70.91,17200.0,56.5171,56.541,56.5012,56.5012,17200.0
2012-01-13 13:40:00,70.93,71.02,70.9,71.02,14800.0,56.5171,56.5888,56.4932,56.5888,14800.0
2012-01-13 13:50:00,71.01,71.14,71.01,71.08,16300.0,56.5809,56.6845,56.5809,56.6367,16300.0
2012-01-13 14:00:00,71.08,71.1,71.03,71.06,30000.0,56.6367,56.6526,56.5968,56.6207,30000.0
2012-01-13 14:10:00,71.05,71.12,71.04,71.07,26300.0,56.6128,56.6685,56.6048,56.6287,26300.0
2012-01-13 14:20:00,71.08,71.17,71.08,71.15,20100.0,56.6367,56.7084,56.6367,56.6924,20100.0
2012-01-13 14:30:00,71.15,71.18,71.13,71.14,27400.0,56.6924,56.7163,56.6765,56.6845,27400.0
2012-01-13 14:40:00,71.14,71.14,71.11,71.12,21600.0,56.6845,56.6845,56.6606,56.6685,21600.0
2012-01-13 14:50:00,71.13,71.18,71.09,71.17,29600.0,56.6765,56.7163,56.6446,56.7084,29600.0
2012-01-13 15:00:00,71.18,71.31,71.17,71.3,35800.0,56.7163,56.8199,56.7084,56.812,35800.0
2012-01-13 15:10:00,71.3,71.31,71.28,71.28,35700.0,56.812,56.8199,56.796,56.796,35700.0
2012-01-13 15:20:00,71.26,71.29,71.21,71.27,31100.0,56.7801,56.804,56.7402,56.788,31100.0
2012-01-13 15:30:00,71.27,71.35,71.27,71.28,19300.0,56.788,56.8518,56.788,56.796,19300.0
2012-01-13 15:40:00,71.3,71.33,71.27,71.32,37600.0,56.812,56.8359,56.788,56.8279,37600.0
2012-01-13 15:50:00,71.31,71.35,71.25,71.35,223800.0,56.8199,56.8518,56.7721,56.8518,223800.0
2012-01-17 09:30:00,72.0,72.08,71.92,72.04,121400.0,57.3697,57.4335,57.306,57.4016,121400.0
2012-01-17 09:40:00,72.0,72.09,71.98,72.09,33100.0,57.3697,57.4414,57.3538,57.4414,33100.0
2012-01-17 09:50:00,72.09,72.09,71.93,71.95,91300.0,57.4414,57.4414,57.3139,57.3299,91300.0
2012-01-17 10:00:00,71.94,71.95,71.81,71.86,83600.0,57.3219,57.3299,57.2183,57.2582,83600.0
2012-01-17 10:10:00,71.86,71.88,71.82,71.82,66600.0,57.2582,57.2741,57.2263,57.2263,66600.0
2012-01-17 10:20:00,71.81,71.93,71.8,71.89,42500.0,57.2183,57.3139,57.2104,57.2821,42500.0
2012-01-17 10:30:00,71.89,71.92,71.85,71.86,33600.0,57.2821,57.306,57.2502,57.2582,33600.0
2012-01-17 10:40:00,71.86,71.87,71.78,71.78,50800.0,57.2582,57.2661,57.1944,57.1944,50800.0
2012-01-17 10:50:00,71.79,71.85,71.75,71.84,112300.0,57.2024,57.2502,57.1705,57.2422,112300.0
2012-01-17 11:00:00,71.84,71.9,71.84,71.88,39400.0,57.2422,57.29,57.2422,57.2741,39400.0
2012-01-17 11:10:00,71.88,71.95,71.88,71.95,38700.0,57.2741,57.3299,57.2741,57.3299,38700.0
2012-01-17 11:20:00,71.93,71.93,71.89,71.93,17500.0,57.3139,57.3139,57.2821,57.3139,17500.0
2012-01-17 11:30:00,71.94,71.97,71.9,71.96,8400.0,57.3219,57.3458,57.29,57.3378,8400.0
2012-01-17 11:40:00,71.95,71.96,71.91,71.95,5900.0,57.3299,57.3378,57.298,57.3299,5900.0
2012-01-17 11:50:00,71.94,71.96,71.91,71.93,6500.0,57.3219,57.3378,57.298,57.3139,6500.0
2012-01-17 12:00:00,71.93,71.94,71.9,71.94,7700.0,57.3139,57.3219,57.29,57.3219,7700.0
2012-01-17 12:10:00,71.96,71.99,71.96,71.99,13400.0,57.3378,57.3617,57.3378,57.3617,13400.0
2012-01-17 12:20:00,71.99,71.99,71.93,71.94,10800.0,57.3617,57.3617,57.3139,57.3219,10800.0
2012-01-17 12:30:00,71.94,71.94,71.78,71.82,16300.0,57.3219,57.3219,57.1944,57.2263,16300.0
2012-01-17 12:40:00,71.81,71.83,71.81,71.81,4100.0,57.2183,57.2343,57.2183,57.2183,4100.0
2012-01-17 12:50:00,71.8,71.85,71.79,71.85,3000.0,57.2104,57.2502,57.2024,57.2502,3000.0
2012-01-17 13:00:00,71.86,71.88,71.85,71.86,12700.0,57.2582,57.2741,57.2502,57.2582,12700.0
2012-01-17 13:10:00,71.88,71.89,71.86,71.87,148300.0,57.2741,57.2821,57.2582,57.2661,148300.0
2012-01-17 13:20:00,71.87,71.88,71.85,71.87,35500.0,57.2661,57.2741,57.2502,57.2661,35500.0
2012-01-17 13:30:00,71.86,71.86,71.78,71.83,20600.0,57.2582,57.2582,57.1944,57.2343,20600.0
2012-01-17 13:40:00,71.83,71.84,71.82,71.83,10100.0,57.2343,57.2422,57.2263,57.2343,10100.0
2012-01-17 13:50:00,71.83,71.89,71.83,71.87,19700.0,57.2343,57.2821,57.2343,57.2661,19700.0
2012-01-17 14:00:00,71.85,71.86,71.83,71.85,15300.0,57.2502,57.2582,57.2343,57.2502,15300.0
2012-01-17 14:10:00,71.84,71.84,71.8,71.82,31900.0,57.2422,57.2422,57.2104,57.2263,31900.0
2012-01-17 14:20:00,71.83,71.88,71.8,71.81,23700.0,57.2343,57.2741,57.2104,57.2183,23700.0
2012-01-17 14:30:00,71.82,71.82,71.67,71.67,80000.0,57.2263,57.2263,57.1068,57.1068,80000.0
2012-01-17 14:40:00,71.68,71.7,71.59,71.6,52100.0,57.1147,57.1307,57.043,57.051,52100.0
2012-01-17 14:50:00,71.6,71.61,71.56,71.6,50700.0,57.051,57.059,57.0191,57.051,50700.0
2012-01-17 15:00:00,71.59,71.61,71.45,71.46,57100.0,57.043,57.059,56.9315,56.9394,57100.0
2012-01-17 15:10:00,71.46,71.49,71.41,71.43,56500.0,56.9394,56.9633,56.8996,56.9155,56500.0
2012-01-17 15:20:00,71.43,71.55,71.42,71.53,51500.0,56.9155,57.0112,56.9076,56.9952,51500.0
2012-01-17 15:30:00,71.53,71.55,71.49,71.54,21800.0,56.9952,57.0112,56.9633,57.0032,21800.0
2012-01-17 15:40:00,71.54,71.61,71.53,71.57,36300.0,57.0032,57.059,56.9952,57.0271,36300.0
2012-01-17 15:50:00,71.59,71.61,71.51,71.56,200800.0,57.043,57.059,56.9793,57.0191,200800.0
2012-01-18 09:30:00,71.54,71.55,71.41,71.52,85100.0,57.0032,57.0112,56.8996,56.9872,85100.0
2012-01-18 09:40:00,71.52,71.67,71.48,71.65,27400.0,56.9872,57.1068,56.9554,57.0908,27400.0
2012-01-18 09:50:00,71.65,71.86,71.65,71.81,69800.0,57.0908,57.2582,57.0908,57.2183,69800.0
2012-01-18 10:00:00,71.83,71.94,71.83,71.88,45700.0,57.2343,57.3219,57.2343,57.2741,45700.0
2012-01-18 10:10:00,71.89,71.94,71.85,71.87,26800.0,57.2821,57.3219,57.2502,57.2661,26800.0
2012-01-18 10:20:00,71.87,72.04,71.87,72.02,43900.0,57.2661,57.4016,57.2661,57.3857,43900.0
2012-01-18 10:30:00,72.0,72.1,72.0,72.04,19000.0,57.3697,57.4494,57.3697,57.4016,19000.0
2012-01-18 10:40:00,72.05,72.05,71.96,71.97,30600.0,57.4096,57.4096,57.3378,57.3458,30600.0
2012-01-18 10:50:00,71.97,72.06,71.96,72.0,37000.0,57.3458,57.4175,57.3378,57.3697,37000.0
2012-01-18 11:00:00,72.01,72.06,71.98,72.01,22000.0,57.3777,57.4175,57.3538,57.3777,22000.0
2012-01-18 11:10:00,72.03,72.04,71.95,71.95,17400.0,57.3936,57.4016,57.3299,57.3299,17400.0
2012-01-18 11:20:00,71.96,72.02,71.95,71.96,25500.0,57.3378,57.3857,57.3299,57.3378,25500.0
2012-01-18 11:30:00,72.04,72.04,71.89,71.9,12400.0,57.4016,57.4016,57.2821,57.29,12400.0
2012-01-18 11:40:00,71.94,71.97,71.91,71.94,12200.0,57.3219,57.3458,57.298,57.3219,12200.0
2012-01-18 11:50:00,71.91,71.94,71.9,71.93,6000.0,57.298,57.3219,57.29,57.3139,6000.0
2012-01-18 12:00:00,71.95,72.0,71.95,71.98,11500.0,57.3299,57.3697,57.3299,57.3538,11500.0
2012-01-18 12:10:00,71.99,72.04,71.99,72.02,2800.0,57.3617,57.4016,57.3617,57.3857,2800.0
2012-01-18 12:20:00,72.02,72.17,72.02,72.14,13700.0,57.3857,57.5052,57.3857,57.4813,13700.0
2012-01-18 12:30:00,72.16,72.2,72.13,72.14,4300.0,57.4972,57.5291,57.4733,57.4813,4300.0
2012-01-18 12:40:00,72.15,72.22,72.15,72.2,12700.0,57.4892,57.545,57.4892,57.5291,12700.0
2012-01-18 12:50:00,72.18,72.2,72.18,72.2,2700.0,57.5131,57.5291,57.5131,57.5291,2700.0
2012-01-18 13:00:00,72.21,72.21,72.15,72.16,2900.0,57.537,57.537,57.4892,57.4972,2900.0
2012-01-18 13:10:00,72.15,72.17,72.14,72.15,2300.0,57.4892,57.5052,57.4813,57.4892,2300.0
2012-01-18 13:20:00,72.16,72.18,72.16,72.18,1500.0,57.4972,57.5131,57.4972,57.5131,1500.0
2012-01-18 13:30:00,72.18,72.26,72.17,72.21,18200.0,57.5131,57.5769,57.5052,57.537,18200.0
2012-01-18 13:40:00,72.2,72.22,72.16,72.19,13200.0,57.5291,57.545,57.4972,57.5211,13200.0
2012-01-18 13:50:00,72.19,72.19,72.1,72.11,17100.0,57.5211,57.5211,57.4494,57.4574,17100.0
2012-01-18 14:00:00,72.11,72.24,72.11,72.23,16300.0,57.4574,57.5609,57.4574,57.553,16300.0
2012-01-18 14:10:00,72.23,72.25,72.2,72.24,24500.0,57.553,57.5689,57.5291,57.5609,24500.0
2012-01-18 14:20:00,72.26,72.29,72.22,72.29,9600.0,57.5769,57.6008,57.545,57.6008,9600.0
2012-01-18 14:30:00,72.29,72.29,72.2,72.2,11100.0,57.6008,57.6008,57.5291,57.5291,11100.0
2012-01-18 14:40:00,72.2,72.27,72.2,72.27,19600.0,57.5291,57.5849,57.5291,57.5849,19600.0
2012-01-18 14:50:00,72.26,72.26,72.22,72.26,16400.0,57.5769,57.5769,57.545,57.5769,16400.0
2012-01-18 15:00:00,72.26,72.29,72.26,72.27,16900.0,57.5769,57.6008,57.5769,57.5849,16900.0
2012-01-18 15:10:00,72.27,72.41,72.27,72.31,88100.0,57.5849,57.6964,57.5849,57.6167,88100.0
2012-01-18 15:20:00,72.31,72.42,72.31,72.35,56800.0,57.6167,57.7044,57.6167,57.6486,56800.0
2012-01-18 15:30:00,72.35,72.37,72.31,72.32,22700.0,57.6486,57.6645,57.6167,57.6247,22700.0
2012-01-18 15:40:00,72.32,72.38,72.31,72.31,27300.0,57.6247,57.6725,57.6167,57.6167,27300.0
2012-01-18 15:50:00,72.34,72.4,72.34,72.39,30900.0,57.6406,57.6884,57.6406,57.6805,30900.0
2012-01-19 09:30:00,72.61,72.65,72.52,72.56,19400.0,57.8558,57.8876,57.7841,57.8159,19400.0
2012-01-19 09:40:00,72.57,72.63,72.53,72.6,26800.0,57.8239,57.8717,57.792,57.8478,26800.0
2012-01-19 09:50:00,72.62,72.69,72.59,72.67,95100.0,57.8637,57.9195,57.8398,57.9036,95100.0
2012-01-19 10:00:00,72.65,72.65,72.44,72.49,73000.0,57.8876,57.8876,57.7203,57.7601,73000.0
2012-01-19 10:10:00,72.48,72.61,72.48,72.61,66200.0,57.7522,57.8558,57.7522,57.8558,66200.0
2012-01-19 10:20:00,72.61,72.62,72.58,72.61,11300.0,57.8558,57.8637,57.8319,57.8558,11300.0
2012-01-19 10:30:00,72.61,72.65,72.59,72.6,7400.0,57.8558,57.8876,57.8398,57.8478,7400.0
2012-01-19 10:40:00,72.62,72.72,72.62,72.71,31600.0,57.8637,57.9434,57.8637,57.9354,31600.0
2012-01-19 10:50:00,72.72,72.78,72.67,72.68,18700.0,57.9434,57.9912,57.9036,57.9115,18700.0
2012-01-19 11:00:00,72.68,72.71,72.65,72.69,17300.0,57.9115,57.9354,57.8876,57.9195,17300.0
2012-01-19 11:10:00,72.67,72.73,72.67,72.73,5900.0,57.9036,57.9514,57.9036,57.9514,5900.0
2012-01-19 11:20:00,72.74,72.81,72.73,72.8,15500.0,57.9593,58.0151,57.9514,58.0072,15500.0
2012-01-19 11:30:00,72.8,72.83,72.77,72.8,10300.0,58.0072,58.0311,57.9833,58.0072,10300.0
2012-01-19 11:40:00,72.8,72.85,72.8,72.83,8400.0,58.0072,58.047,58.0072,58.0311,8400.0
2012-01-19 11:50:00,72.83,72.84,72.81,72.83,8200.0,58.0311,58.039,58.0151,58.0311,8200.0
2012-01-19 12:00:00,72.84,72.84,72.79,72.79,6300.0,58.039,58.039,57.9992,57.9992,6300.0
2012-01-19 12:10:00,72.8,72.84,72.8,72.8,9000.0,58.0072,58.039,58.0072,58.0072,9000.0
2012-01-19 12:20:00,72.79,72.8,72.74,72.74,22900.0,57.9992,58.0072,57.9593,57.9593,22900.0
2012-01-19 12:30:00,72.77,72.77,72.71,72.72,10600.0,57.9833,57.9833,57.9354,57.9434,10600.0
2012-01-19 12:40:00,72.71,72.73,72.71,72.73,11300.0,57.9354,57.9514,57.9354,57.9514,11300.0
2012-01-19 12:50:00,72.73,72.79,72.73,72.77,9500.0,57.9514,57.9992,57.9514,57.9833,9500.0
2012-01-19 13:00:00,72.75,72.82,72.75,72.82,6500.0,57.9673,58.0231,57.9673,58.0231,6500.0
2012-01-19 13:10:00,72.82,72.84,72.81,72.82,3800.0,58.0231,58.039,58.0151,58.0231,3800.0
2012-01-19 13:20:00,72.81,72.87,72.81,72.87,8200.0,58.0151,58.0629,58.0151,58.0629,8200.0
2012-01-19 13:30:00,72.86,72.87,72.82,72.83,8300.0,58.055,58.0629,58.0231,58.0311,8300.0
2012-01-19 13:40:00,72.83,72.87,72.82,72.84,4600.0,58.0311,58.0629,58.0231,58.039,4600.0
2012-01-19 13:50:00,72.85,72.85,72.77,72.77,6100.0,58.047,58.047,57.9833,57.9833,6100.0
2012-01-19 14:00:00,72.76,72.83,72.76,72.82,5400.0,57.9753,58.0311,57.9753,58.0231,5400.0
2012-01-19 14:10:00,72.82,72.85,72.82,72.83,5500.0,58.0231,58.047,58.0231,58.0311,5500.0
2012-01-19 14:20:00,72.82,72.84,72.79,72.79,8700.0,58.0231,58.039,57.9992,57.9992,8700.0
2012-01-19 14:30:00,72.79,72.8,72.72,72.74,6500.0,57.9992,58.0072,57.9434,57.9593,6500.0
2012-01-19 14:40:00,72.75,72.76,72.67,72.68,10900.0,57.9673,57.9753,57.9036,57.9115,10900.0
2012-01-19 14:50:00,72.67,72.7,72.65,72.65,7100.0,57.9036,57.9275,57.8876,57.8876,7100.0
2012-01-19 15:00:00,72.66,72.76,72.66,72.76,101700.0,57.8956,57.9753,57.8956,57.9753,101700.0
2012-01-19 15:10:00,72.75,72.76,72.72,72.75,18700.0,57.9673,57.9753,57.9434,57.9673,18700.0
2012-01-19 15:20:00,72.75,72.8,72.74,72.77,10900.0,57.9673,58.0072,57.9593,57.9833,10900.0
2012-01-19 15:30:00,72.77,72.81,72.76,72.76,6500.0,57.9833,58.0151,57.9753,57.9753,6500.0
2012-01-19 15:40:00,72.77,72.8,72.73,72.73,13600.0,57.9833,58.0072,57.9514,57.9514,13600.0
2012-01-19 15:50:00,72.73,72.81,72.69,72.81,102800.0,57.9514,58.0151,57.9195,58.0151,102800.0
2012-01-20 09:30:00,72.65,72.69,72.58,72.6,44100.0,57.8876,57.9195,57.8319,57.8478,44100.0
2012-01-20 09:40:00,72.62,72.71,72.62,72.69,16200.0,57.8637,57.9354,57.8637,57.9195,16200.0
2012-01-20 09:50:00,72.67,72.75,72.62,72.7,40600.0,57.9036,57.9673,57.8637,57.9275,40600.0
2012-01-20 10:00:00,72.66,72.67,72.55,72.59,24000.0,57.8956,57.9036,57.808,57.8398,24000.0
2012-01-20 10:10:00,72.59,72.64,72.59,72.6,15300.0,57.8398,57.8797,57.8398,57.8478,15300.0
2012-01-20 10:20:00,72.61,72.71,72.6,72.71,24500.0,57.8558,57.9354,57.8478,57.9354,24500.0
2012-01-20 10:30:00,72.71,72.72,72.64,72.64,27200.0,57.9354,57.9434,57.8797,57.8797,27200.0
2012-01-20 10:40:00,72.62,72.66,72.61,72.62,20500.0,57.8637,57.8956,57.8558,57.8637,20500.0
2012-01-20 10:50:00,72.61,72.64,72.6,72.61,17700.0,57.8558,57.8797,57.8478,57.8558,17700.0
2012-01-20 11:00:00,72.6,72.63,72.53,72.57,10100.0,57.8478,57.8717,57.792,57.8239,10100.0
2012-01-20 11:10:00,72.57,72.6,72.53,72.57,4500.0,57.8239,57.8478,57.792,57.8239,4500.0
2012-01-20 11:20:00,72.58,72.6,72.56,72.58,14500.0,57.8319,57.8478,57.8159,57.8319,14500.0
2012-01-20 11:30:00,72.57,72.57,72.5,72.53,15100.0,57.8239,57.8239,57.7681,57.792,15100.0
2012-01-20 11:40:00,72.53,72.55,72.51,72.55,3300.0,57.792,57.808,57.7761,57.808,3300.0
2012-01-20 11:50:00,72.55,72.59,72.54,72.57,6200.0,57.808,57.8398,57.8,57.8239,6200.0
2012-01-20 12:00:00,72.58,72.61,72.56,72.6,9100.0,57.8319,57.8558,57.8159,57.8478,9100.0
2012-01-20 12:10:00,72.59,72.62,72.59,72.61,2600.0,57.8398,57.8637,57.8398,57.8558,2600.0
2012-01-20 12:20:00,72.64,72.65,72.62,72.62,5400.0,57.8797,57.8876,57.8637,57.8637,5400.0
2012-01-20 12:30:00,72.62,72.65,72.61,72.65,15400.0,57.8637,57.8876,57.8558,57.8876,15400.0
2012-01-20 12:40:00,72.66,72.68,72.65,72.65,6500.0,57.8956,57.9115,57.8876,57.8876,6500.0
2012-01-20 12:50:00,72.65,72.65,72.63,72.65,3600.0,57.8876,57.8876,57.8717,57.8876,3600.0
2012-01-20 13:00:00,72.67,72.67,72.65,72.65,1400.0,57.9036,57.9036,57.8876,57.8876,1400.0
2012-01-20 13:10:00,72.68,72.68,72.66,72.66,6700.0,57.9115,57.9115,57.8956,57.8956,6700.0
2012-01-20 13:20:00,72.66,72.74,72.66,72.73,9000.0,57.8956,57.9593,57.8956,57.9514,9000.0
2012-01-20 13:30:00,72.73,72.73,72.68,72.69,3000.0,57.9514,57.9514,57.9115,57.9195,3000.0
2012-01-20 13:40:00,72.7,72.73,72.69,72.69,1600.0,57.9275,57.9514,57.9195,57.9195,1600.0
2012-01-20 13:50:00,72.68,72.7,72.66,72.67,4600.0,57.9115,57.9275,57.8956,57.9036,4600.0
2012-01-20 14:00:00,72.66,72.68,72.65,72.67,8200.0,57.8956,57.9115,57.8876,57.9036,8200.0
2012-01-20 14:10:00,72.67,72.67,72.61,72.61,10200.0,57.9036,57.9036,57.8558,57.8558,10200.0
2012-01-20 14:20:00,72.61,72.61,72.59,72.6,3100.0,57.8558,57.8558,57.8398,57.8478,3100.0
2012-01-20 14:30:00,72.58,72.6,72.54,72.55,8100.0,57.8319,57.8478,57.8,57.808,8100.0
2012-01-20 14:40:00,72.55,72.57,72.55,72.56,2100.0,57.808,57.8239,57.808,57.8159,2100.0
2012-01-20 14:50:00,72.57,72.62,72.57,72.62,5700.0,57.8239,57.8637,57.8239,57.8637,5700.0
2012-01-20 15:00:00,72.62,72.69,72.62,72.69,8700.0,57.8637,57.9195,57.8637,57.9195,8700.0
2012-01-20 15:10:00,72.69,72.7,72.67,72.68,11600.0,57.9195,57.9275,57.9036,57.9115,11600.0
2012-01-20 15:20:00,72.67,72.7,72.67,72.69,31300.0,57.9036,57.9275,57.9036,57.9195,31300.0
2012-01-20 15:30:00,72.69,72.69,72.63,72.65,18000.0,57.9195,57.9195,57.8717,57.8876,18000.0
2012-01-20 15:40:00,72.65,72.78,72.65,72.78,21200.0,57.8876,57.9912,57.8876,57.9912,21200.0
2012-01-20 15:50:00,72.78,72.82,72.75,72.8,36100.0,57.9912,58.0231,57.9673,58.0072,36100.0
2012-01-23 09:30:00,72.78,72.95,72.78,72.93,17900.0,57.9912,58.1267,57.9912,58.1107,17900.0
2012-01-23 09:40:00,72.91,73.07,72.91,73.05,17800.0,58.0948,58.2223,58.0948,58.2064,17800.0
2012-01-23 09:50:00,73.05,73.16,73.03,73.13,35000.0,58.2064,58.294,58.1904,58.2701,35000.0
2012-01-23 10:00:00,73.13,73.21,73.13,73.18,36000.0,58.2701,58.3338,58.2701,58.3099,36000.0
2012-01-23 10:10:00,73.17,73.22,73.16,73.2,26100.0,58.302,58.3418,58.294,58.3259,26100.0
2012-01-23 10:20:00,73.21,73.21,73.1,73.12,19600.0,58.3338,58.3338,58.2462,58.2621,19600.0
2012-01-23 10:30:00,73.08,73.13,73.08,73.13,3300.0,58.2303,58.2701,58.2303,58.2701,3300.0
2012-01-23 10:40:00,73.09,73.1,73.05,73.1,7900.0,58.2382,58.2462,58.2064,58.2462,7900.0
2012-01-23 10:50:00,73.06,73.07,73.01,73.03,5400.0,58.2143,58.2223,58.1745,58.1904,5400.0
2012-01-23 11:00:00,73.05,73.05,72.9,72.91,23800.0,58.2064,58.2064,58.0868,58.0948,23800.0
2012-01-23 11:10:00,72.88,72.9,72.85,72.9,15700.0,58.0709,58.0868,58.047,58.0868,15700.0
2012-01-23 11:20:00,72.89,72.93,72.88,72.92,8600.0,58.0789,58.1107,58.0709,58.1028,8600.0
2012-01-23 11:30:00,72.9,72.94,72.74,72.77,28700.0,58.0868,58.1187,57.9593,57.9833,28700.0
2012-01-23 11:40:00,72.77,72.77,72.66,72.7,20400.0,57.9833,57.9833,57.8956,57.9275,20400.0
2012-01-23 11:50:00,72.7,72.73,72.69,72.7,10700.0,57.9275,57.9514,57.9195,57.9275,10700.0
2012-01-23 12:00:00,72.7,72.7,72.5,72.52,21800.0,57.9275,57.9275,57.7681,57.7841,21800.0
2012-01-23 12:10:00,72.56,72.58,72.52,72.58,12200.0,57.8159,57.8319,57.7841,57.8319,12200.0
2012-01-23 12:20:00,72.56,72.62,72.56,72.62,18300.0,57.8159,57.8637,57.8159,57.8637,18300.0
2012-01-23 12:30:00,72.62,72.64,72.61,72.63,7200.0,57.8637,57.8797,57.8558,57.8717,7200.0
2012-01-23 12:40:00,72.64,72.68,72.63,72.65,6100.0,57.8797,57.9115,57.8717,57.8876,6100.0
2012-01-23 12:50:00,72.65,72.66,72.59,72.62,4400.0,57.8876,57.8956,57.8398,57.8637,4400.0
2012-01-23 13:00:00,72.65,72.71,72.64,72.71,14400.0,57.8876,57.9354,57.8797,57.9354,14400.0
2012-01-23 13:10:00,72.7,72.7,72.65,72.65,13800.0,57.9275,57.9275,57.8876,57.8876,13800.0
2012-01-23 13:20:00,72.66,72.72,72.65,72.72,14600.0,57.8956,57.9434,57.8876,57.9434,14600.0
2012-01-23 13:30:00,72.74,72.79,72.7,72.74,29300.0,57.9593,57.9992,57.9275,57.9593,29300.0
2012-01-23 13:40:00,72.76,72.76,72.71,72.74,7200.0,57.9753,57.9753,57.9354,57.9593,7200.0
2012-01-23 13:50:00,72.73,72.79,72.71,72.79,24500.0,57.9514,57.9992,57.9354,57.9992,24500.0
2012-01-23 14:00:00,72.78,72.8,72.75,72.8,21200.0,57.9912,58.0072,57.9673,58.0072,21200.0
2012-01-23 14:10:00,72.8,72.8,72.72,72.72,13000.0,58.0072,58.0072,57.9434,57.9434,13000.0
2012-01-23 14:20:00,72.73,72.77,72.73,72.77,14800.0,57.9514,57.9833,57.9514,57.9833,14800.0
2012-01-23 14:30:00,72.78,72.81,72.75,72.75,30900.0,57.9912,58.0151,57.9673,57.9673,30900.0
2012-01-23 14:40:00,72.75,72.76,72.66,72.69,18700.0,57.9673,57.9753,57.8956,57.9195,18700.0
2012-01-23 14:50:00,72.68,72.84,72.66,72.84,23600.0,57.9115,58.039,57.8956,58.039,23600.0
2012-01-23 15:00:00,72.81,72.86,72.78,72.84,20200.0,58.0151,58.055,57.9912,58.039,20200.0
2012-01-23 15:10:00,72.83,72.91,72.81,72.89,25200.0,58.0311,58.0948,58.0151,58.0789,25200.0
2012-01-23 15:20:00,72.87,72.9,72.84,72.89,13800.0,58.0629,58.0868,58.039,58.0789,13800.0
2012-01-23 15:30:00,72.9,72.91,72.85,72.87,14900.0,58.0868,58.0948,58.047,58.0629,14900.0
2012-01-23 15:40:00,72.85,72.96,72.85,72.93,23300.0,58.047,58.1346,58.047,58.1107,23300.0
2012-01-23 15:50:00,72.93,72.95,72.84,72.85,46700.0,58.1107,58.1267,58.039,58.047,46700.0
2012-01-24 09:30:00,72.36,72.45,72.29,72.32,88400.0,57.6566,57.7283,57.6008,57.6247,88400.0
2012-01-24 09:40:00,72.32,72.41,72.28,72.41,54600.0,57.6247,57.6964,57.5928,57.6964,54600.0
2012-01-24 09:50:00,72.44,72.47,72.38,72.41,28100.0,57.7203,57.7442,57.6725,57.6964,28100.0
2012-01-24 10:00:00,72.42,72.54,72.36,72.52,26000.0,57.7044,57.8,57.6566,57.7841,26000.0
2012-01-24 10:10:00,72.49,72.59,72.49,72.54,25900.0,57.7601,57.8398,57.7601,57.8,25900.0
2012-01-24 10:20:00,72.55,72.58,72.52,72.52,9900.0,57.808,57.8319,57.7841,57.7841,9900.0
2012-01-24 10:30:00,72.5,72.64,72.48,72.61,26200.0,57.7681,57.8797,57.7522,57.8558,26200.0
2012-01-24 10:40:00,72.62,72.71,72.62,72.68,40100.0,57.8637,57.9354,57.8637,57.9115,40100.0
2012-01-24 10:50:00,72.69,72.7,72.63,72.65,36200.0,57.9195,57.9275,57.8717,57.8876,36200.0
2012-01-24 11:00:00,72.65,72.67,72.61,72.67,14600.0,57.8876,57.9036,57.8558,57.9036,14600.0
2012-01-24 11:10:00,72.7,72.75,72.7,72.71,9900.0,57.9275,57.9673,57.9275,57.9354,9900.0
2012-01-24 11:20:00,72.71,72.77,72.71,72.76,9100.0,57.9354,57.9833,57.9354,57.9753,9100.0
2012-01-24 11:30:00,72.77,72.77,72.68,72.7,8000.0,57.9833,57.9833,57.9115,57.9275,8000.0
2012-01-24 11:40:00,72.69,72.72,72.69,72.69,6200.0,57.9195,57.9434,57.9195,57.9195,6200.0
2012-01-24 11:50:00,72.68,72.68,72.66,72.67,54800.0,57.9115,57.9115,57.8956,57.9036,54800.0
2012-01-24 12:00:00,72.66,72.74,72.66,72.73,354700.0,57.8956,57.9593,57.8956,57.9514,354700.0
2012-01-24 12:10:00,72.73,72.73,72.68,72.7,13300.0,57.9514,57.9514,57.9115,57.9275,13300.0
2012-01-24 12:20:00,72.69,72.71,72.68,72.68,4800.0,57.9195,57.9354,57.9115,57.9115,4800.0
2012-01-24 12:30:00,72.69,72.74,72.68,72.7,7500.0,57.9195,57.9593,57.9115,57.9275,7500.0
2012-01-24 12:40:00,72.69,72.69,72.68,72.69,600.0,57.9195,57.9195,57.9115,57.9195,600.0
2012-01-24 12:50:00,72.71,72.76,72.71,72.75,5500.0,57.9354,57.9753,57.9354,57.9673,5500.0
2012-01-24 13:00:00,72.74,72.74,72.71,72.72,5800.0,57.9593,57.9593,57.9354,57.9434,5800.0
2012-01-24 13:10:00,72.72,72.73,72.67,72.67,11600.0,57.9434,57.9514,57.9036,57.9036,11600.0
2012-01-24 13:20:00,72.65,72.67,72.63,72.63,6900.0,57.8876,57.9036,57.8717,57.8717,6900.0
2012-01-24 13:30:00,72.67,72.67,72.61,72.62,4900.0,57.9036,57.9036,57.8558,57.8637,4900.0
2012-01-24 13:40:00,72.61,72.68,72.61,72.68,9000.0,57.8558,57.9115,57.8558,57.9115,9000.0
2012-01-24 13:50:00,72.7,72.72,72.68,72.7,10200.0,57.9275,57.9434,57.9115,57.9275,10200.0
2012-01-24 14:00:00,72.7,72.74,72.69,72.73,41500.0,57.9275,57.9593,57.9195,57.9514,41500.0
2012-01-24 14:10:00,72.72,72.76,72.72,72.75,7500.0,57.9434,57.9753,57.9434,57.9673,7500.0
2012-01-24 14:20:00,72.74,72.76,72.71,72.75,8300.0,57.9593,57.9753,57.9354,57.9673,8300.0
2012-01-24 14:30:00,72.75,72.78,72.73,72.77,12100.0,57.9673,57.9912,57.9514,57.9833,12100.0
2012-01-24 14:40:00,72.78,72.82,72.74,72.75,19000.0,57.9912,58.0231,57.9593,57.9673,19000.0
2012-01-24 14:50:00,72.74,72.78,72.71,72.73,31100.0,57.9593,57.9912,57.9354,57.9514,31100.0
2012-01-24 15:00:00,72.75,72.77,72.73,72.77,21500.0,57.9673,57.9833,57.9514,57.9833,21500.0
2012-01-24 15:10:00,72.76,72.83,72.74,72.82,31500.0,57.9753,58.0311,57.9593,58.0231,31500.0
2012-01-24 15:20:00,72.82,72.84,72.8,72.83,24000.0,58.0231,58.039,58.0072,58.0311,24000.0
2012-01-24 15:30:00,72.83,72.84,72.77,72.77,34000.0,58.0311,58.039,57.9833,57.9833,34000.0
2012-01-24 15:40:00,72.78,72.79,72.73,72.79,38300.0,57.9912,57.9992,57.9514,57.9992,38300.0
2012-01-24 15:50:00,72.79,72.84,72.77,72.84,159500.0,57.9992,58.039,57.9833,58.039,159500.0
2012-01-25 09:30:00,72.69,72.71,72.52,72.53,39500.0,57.9195,57.9354,57.7841,57.792,39500.0
2012-01-25 09:40:00,72.52,72.6,72.48,72.54,22500.0,57.7841,57.8478,57.7522,57.8,22500.0
2012-01-25 09:50:00,72.53,72.59,72.51,72.54,6600.0,57.792,57.8398,57.7761,57.8,6600.0
2012-01-25 10:00:00,72.51,72.61,72.46,72.58,26300.0,57.7761,57.8558,57.7362,57.8319,26300.0
2012-01-25 10:10:00,72.59,72.65,72.58,72.65,9900.0,57.8398,57.8876,57.8319,57.8876,9900.0
2012-01-25 10:20:00,72.68,72.69,72.62,72.63,15300.0,57.9115,57.9195,57.8637,57.8717,15300.0
2012-01-25 10:30:00,72.65,72.65,72.55,72.6,6900.0,57.8876,57.8876,57.808,57.8478,6900.0
2012-01-25 10:40:00,72.61,72.69,72.61,72.68,9000.0,57.8558,57.9195,57.8558,57.9115,9000.0
2012-01-25 10:50:00,72.68,72.72,72.65,72.7,5200.0,57.9115,57.9434,57.8876,57.9275,5200.0
2012-01-25 11:00:00,72.71,72.76,72.7,72.71,13200.0,57.9354,57.9753,57.9275,57.9354,13200.0
2012-01-25 11:10:00,72.72,72.77,72.72,72.73,8300.0,57.9434,57.9833,57.9434,57.9514,8300.0
2012-01-25 11:20:00,72.75,72.83,72.75,72.79,109800.0,57.9673,58.0311,57.9673,57.9992,109800.0
2012-01-25 11:30:00,72.79,72.81,72.76,72.8,14800.0,57.9992,58.0151,57.9753,58.0072,14800.0
2012-01-25 11:40:00,72.78,72.81,72.73,72.73,13300.0,57.9912,58.0151,57.9514,57.9514,13300.0
2012-01-25 11:50:00,72.73,72.78,72.73,72.78,2200.0,57.9514,57.9912,57.9514,57.9912,2200.0
2012-01-25 12:00:00,72.77,72.77,72.7,72.71,2400.0,57.9833,57.9833,57.9275,57.9354,2400.0
2012-01-25 12:10:00,72.65,72.69,72.65,72.68,4900.0,57.8876,57.9195,57.8876,57.9115,4900.0
2012-01-25 12:20:00,72.65,72.91,72.64,72.8,30800.0,57.8876,58.0948,57.8797,58.0072,30800.0
2012-01-25 12:30:00,72.77,72.98,72.68,72.92,91700.0,57.9833,58.1506,57.9115,58.1028,91700.0
2012-01-25 12:40:00,72.92,72.93,72.81,72.89,21300.0,58.1028,58.1107,58.0151,58.0789,21300.0
2012-01-25 12:50:00,72.89,72.97,72.81,72.88,50800.0,58.0789,58.1426,58.0151,58.0709,50800.0
2012-01-25 13:00:00,72.88,73.15,72.88,73.14,30500.0,58.0709,58.286,58.0709,58.2781,30500.0
2012-01-25 13:10:00,73.14,73.26,73.06,73.2,30400.0,58.2781,58.3737,58.2143,58.3259,30400.0
2012-01-25 13:20:00,73.22,73.25,73.17,73.2,20500.0,58.3418,58.3657,58.302,58.3259,20500.0
2012-01-25 13:30:00,73.21,73.33,73.19,73.28,70400.0,58.3338,58.4295,58.3179,58.3896,70400.0
2012-01-25 13:40:00,73.3,73.36,73.27,73.33,58900.0,58.4056,58.4534,58.3817,58.4295,58900.0
2012-01-25 13:50:00,73.33,73.42,73.31,73.42,23200.0,58.4295,58.5012,58.4135,58.5012,23200.0
2012-01-25 14:00:00,73.42,73.42,73.2,73.23,20400.0,58.5012,58.5012,58.3259,58.3498,20400.0
2012-01-25 14:10:00,73.25,73.27,73.18,73.21,22500.0,58.3657,58.3817,58.3099,58.3338,22500.0
2012-01-25 14:20:00,73.23,73.26,73.11,73.16,25500.0,58.3498,58.3737,58.2542,58.294,25500.0
2012-01-25 14:30:00,73.16,73.27,73.16,73.18,21500.0,58.294,58.3817,58.294,58.3099,21500.0
2012-01-25 14:40:00,73.2,73.31,73.16,73.3,40100.0,58.3259,58.4135,58.294,58.4056,40100.0
2012-01-25 14:50:00,73.29,73.38,73.28,73.3,25300.0,58.3976,58.4693,58.3896,58.4056,25300.0
2012-01-25 15:00:00,73.31,73.32,73.24,73.26,27500.0,58.4135,58.4215,58.3577,58.3737,27500.0
2012-01-25 15:10:00,73.27,73.35,73.25,73.35,14900.0,58.3817,58.4454,58.3657,58.4454,14900.0
2012-01-25 15:20:00,73.35,73.47,73.35,73.45,27200.0,58.4454,58.541,58.4454,58.5251,27200.0
2012-01-25 15:30:00,73.44,73.52,73.44,73.5,27700.0,58.5171,58.5809,58.5171,58.5649,27700.0
2012-01-25 15:40:00,73.52,73.63,73.52,73.59,31900.0,58.5809,58.6685,58.5809,58.6366,31900.0
2012-01-25 15:50:00,73.59,73.6,73.47,73.49,66700.0,58.6366,58.6446,58.541,58.5569,66700.0
2012-01-26 09:30:00,73.79,73.83,73.68,73.72,16600.0,58.796,58.8279,58.7083,58.7402,16600.0
2012-01-26 09:40:00,73.71,73.78,73.7,73.77,13900.0,58.7322,58.788,58.7243,58.7801,13900.0
2012-01-26 09:50:00,73.77,73.95,73.76,73.92,27600.0,58.7801,58.9235,58.7721,58.8996,27600.0
2012-01-26 10:00:00,73.9,73.9,73.73,73.77,21200.0,58.8836,58.8836,58.7482,58.7801,21200.0
2012-01-26 10:10:00,73.75,73.78,73.7,73.7,6500.0,58.7641,58.788,58.7243,58.7243,6500.0
2012-01-26 10:20:00,73.71,73.71,73.53,73.55,28400.0,58.7322,58.7322,58.5888,58.6048,28400.0
2012-01-26 10:30:00,73.54,73.57,73.43,73.47,20900.0,58.5968,58.6207,58.5091,58.541,20900.0
2012-01-26 10:40:00,73.46,73.46,73.36,73.36,22800.0,58.533,58.533,58.4534,58.4534,22800.0
2012-01-26 10:50:00,73.36,73.44,73.31,73.32,15700.0,58.4534,58.5171,58.4135,58.4215,15700.0
2012-01-26 11:00:00,73.3,73.4,73.3,73.36,30600.0,58.4056,58.4852,58.4056,58.4534,30600.0
2012-01-26 11:10:00,73.36,73.45,73.36,73.42,9200.0,58.4534,58.5251,58.4534,58.5012,9200.0
2012-01-26 11:20:00,73.43,73.44,73.38,73.43,17700.0,58.5091,58.5171,58.4693,58.5091,17700.0
2012-01-26 11:30:00,73.43,73.48,73.41,73.45,7000.0,58.5091,58.549,58.4932,58.5251,7000.0
2012-01-26 11:40:00,73.44,73.46,73.37,73.39,7300.0,58.5171,58.533,58.4613,58.4773,7300.0
2012-01-26 11:50:00,73.42,73.45,73.35,73.35,11700.0,58.5012,58.5251,58.4454,58.4454,11700.0
2012-01-26 12:00:00,73.36,73.37,73.31,73.32,17900.0,58.4534,58.4613,58.4135,58.4215,17900.0
2012-01-26 12:10:00,73.32,73.36,73.21,73.23,11000.0,58.4215,58.4534,58.3338,58.3498,11000.0
2012-01-26 12:20:00,73.22,73.28,73.22,73.27,8800.0,58.3418,58.3896,58.3418,58.3817,8800.0
2012-01-26 12:30:00,73.26,73.3,73.26,73.28,3700.0,58.3737,58.4056,58.3737,58.3896,3700.0
2012-01-26 12:40:00,73.29,73.31,73.27,73.28,4700.0,58.3976,58.4135,58.3817,58.3896,4700.0
2012-01-26 12:50:00,73.28,73.38,73.28,73.37,22600.0,58.3896,58.4693,58.3896,58.4613,22600.0
2012-01-26 13:00:00,73.37,73.4,73.37,73.37,21600.0,58.4613,58.4852,58.4613,58.4613,21600.0
2012-01-26 13:10:00,73.36,73.41,73.36,73.36,11600.0,58.4534,58.4932,58.4534,58.4534,11600.0
2012-01-26 13:20:00,73.35,73.37,73.32,73.32,4000.0,58.4454,58.4613,58.4215,58.4215,4000.0
2012-01-26 13:30:00,73.32,73.32,73.15,73.17,15200.0,58.4215,58.4215,58.286,58.302,15200.0
2012-01-26 13:40:00,73.15,73.2,73.13,73.19,7500.0,58.286,58.3259,58.2701,58.3179,7500.0
2012-01-26 13:50:00,73.19,73.23,73.17,73.2,8600.0,58.3179,58.3498,58.302,58.3259,8600.0
2012-01-26 14:00:00,73.2,73.21,73.16,73.21,12800.0,58.3259,58.3338,58.294,58.3338,12800.0
2012-01-26 14:10:00,73.2,73.21,73.07,73.12,17100.0,58.3259,58.3338,58.2223,58.2621,17100.0
2012-01-26 14:20:00,73.1,73.11,72.99,73.08,16400.0,58.2462,58.2542,58.1585,58.2303,16400.0
2012-01-26 14:30:00,73.07,73.13,73.05,73.05,13800.0,58.2223,58.2701,58.2064,58.2064,13800.0
2012-01-26 14:40:00,73.06,73.13,73.0,73.1,16200.0,58.2143,58.2701,58.1665,58.2462,16200.0
2012-01-26 14:50:00,73.11,73.16,73.03,73.03,19200.0,58.2542,58.294,58.1904,58.1904,19200.0
2012-01-26 15:00:00,73.0,73.02,72.94,72.99,40300.0,58.1665,58.1825,58.1187,58.1585,40300.0
2012-01-26 15:10:00,72.99,73.05,72.96,73.0,17500.0,58.1585,58.2064,58.1346,58.1665,17500.0
2012-01-26 15:20:00,73.0,73.0,72.82,72.83,56300.0,58.1665,58.1665,58.0231,58.0311,56300.0
2012-01-26 15:30:00,72.83,72.97,72.83,72.96,40300.0,58.0311,58.1426,58.0311,58.1346,40300.0
2012-01-26 15:40:00,72.97,73.11,72.96,73.1,52400.0,58.1426,58.2542,58.1346,58.2462,52400.0
2012-01-26 15:50:00,73.09,73.1,73.0,73.08,456500.0,58.2382,58.2462,58.1665,58.2303,456500.0
2012-01-27 09:30:00,72.7,72.97,72.68,72.96,35800.0,57.9275,58.1426,57.9115,58.1346,35800.0
2012-01-27 09:40:00,72.96,73.07,72.96,73.0,13700.0,58.1346,58.2223,58.1346,58.1665,13700.0
2012-01-27 09:50:00,73.0,73.11,72.98,73.04,28600.0,58.1665,58.2542,58.1506,58.1984,28600.0
2012-01-27 10:00:00,73.05,73.05,72.85,72.88,33400.0,58.2064,58.2064,58.047,58.0709,33400.0
2012-01-27 10:10:00,72.91,72.99,72.83,72.97,31000.0,58.0948,58.1585,58.0311,58.1426,31000.0
2012-01-27 10:20:00,72.91,73.06,72.9,73.03,15400.0,58.0948,58.2143,58.0868,58.1904,15400.0
2012-01-27 10:30:00,73.06,73.09,72.92,72.92,17800.0,58.2143,58.2382,58.1028,58.1028,17800.0
2012-01-27 10:40:00,72.91,72.93,72.82,72.89,27400.0,58.0948,58.1107,58.0231,58.0789,27400.0
2012-01-27 10:50:00,72.89,72.94,72.86,72.94,21300.0,58.0789,58.1187,58.055,58.1187,21300.0
2012-01-27 11:00:00,72.98,73.01,72.95,72.98,15800.0,58.1506,58.1745,58.1267,58.1506,15800.0
2012-01-27 11:10:00,72.99,73.05,72.95,73.05,23300.0,58.1585,58.2064,58.1267,58.2064,23300.0
2012-01-27 11:20:00,73.02,73.04,72.98,73.0,19000.0,58.1825,58.1984,58.1506,58.1665,19000.0
2012-01-27 11:30:00,73.01,73.01,72.85,72.89,24400.0,58.1745,58.1745,58.047,58.0789,24400.0
2012-01-27 11:40:00,72.9,72.9,72.8,72.85,23100.0,58.0868,58.0868,58.0072,58.047,23100.0
2012-01-27 11:50:00,72.86,72.96,72.85,72.93,18100.0,58.055,58.1346,58.047,58.1107,18100.0
2012-01-27 12:00:00,72.93,72.99,72.82,72.82,13100.0,58.1107,58.1585,58.0231,58.0231,13100.0
2012-01-27 12:10:00,72.82,72.85,72.78,72.85,10600.0,58.0231,58.047,57.9912,58.047,10600.0
2012-01-27 12:20:00,72.84,72.9,72.84,72.88,10100.0,58.039,58.0868,58.039,58.0709,10100.0
2012-01-27 12:30:00,72.88,72.93,72.85,72.93,7200.0,58.0709,58.1107,58.047,58.1107,7200.0
2012-01-27 12:40:00,72.92,72.93,72.9,72.93,7200.0,58.1028,58.1107,58.0868,58.1107,7200.0
2012-01-27 12:50:00,72.9,72.9,72.78,72.81,21800.0,58.0868,58.0868,57.9912,58.0151,21800.0
2012-01-27 13:00:00,72.82,72.91,72.8,72.91,6700.0,58.0231,58.0948,58.0072,58.0948,6700.0
2012-01-27 13:10:00,72.9,72.97,72.86,72.93,40000.0,58.0868,58.1426,58.055,58.1107,40000.0
2012-01-27 13:20:00,72.93,72.95,72.88,72.92,6000.0,58.1107,58.1267,58.0709,58.1028,6000.0
2012-01-27 13:30:00,72.93,73.01,72.91,73.0,157000.0,58.1107,58.1745,58.0948,58.1665,157000.0
2012-01-27 13:40:00,73.02,73.05,73.01,73.03,22100.0,58.1825,58.2064,58.1745,58.1904,22100.0
2012-01-27 13:50:00,73.02,73.03,72.99,73.03,8900.0,58.1825,58.1904,58.1585,58.1904,8900.0
2012-01-27 14:00:00,73.02,73.07,72.99,73.0,12300.0,58.1825,58.2223,58.1585,58.1665,12300.0
2012-01-27 14:10:00,72.99,73.0,72.96,72.97,27900.0,58.1585,58.1665,58.1346,58.1426,27900.0
2012-01-27 14:20:00,72.95,72.98,72.93,72.97,14500.0,58.1267,58.1506,58.1107,58.1426,14500.0
2012-01-27 14:30:00,72.96,73.04,72.96,73.04,25900.0,58.1346,58.1984,58.1346,58.1984,25900.0
2012-01-27 14:40:00,73.05,73.05,72.99,73.02,16200.0,58.2064,58.2064,58.1585,58.1825,16200.0
2012-01-27 14:50:00,73.02,73.11,73.0,73.07,11600.0,58.1825,58.2542,58.1665,58.2223,11600.0
2012-01-27 15:00:00,73.08,73.11,73.06,73.1,11200.0,58.2303,58.2542,58.2143,58.2462,11200.0
2012-01-27 15:10:00,73.1,73.2,73.08,73.19,19900.0,58.2462,58.3259,58.2303,58.3179,19900.0
2012-01-27 15:20:00,73.18,73.26,73.18,73.21,43600.0,58.3099,58.3737,58.3099,58.3338,43600.0
2012-01-27 15:30:00,73.19,73.2,73.16,73.2,8700.0,58.3179,58.3259,58.294,58.3259,8700.0
2012-01-27 15:40:00,73.2,73.21,73.14,73.17,38200.0,58.3259,58.3338,58.2781,58.302,38200.0
2012-01-27 15:50:00,73.16,73.17,73.06,73.06,30700.0,58.294,58.302,58.2143,58.2143,30700.0
2012-01-30 09:30:00,72.43,72.43,72.24,72.3,59900.0,57.7123,57.7123,57.5609,57.6088,59900.0
2012-01-30 09:40:00,72.31,72.41,72.27,72.27,27700.0,57.6167,57.6964,57.5849,57.5849,27700.0
2012-01-30 09:50:00,72.26,72.37,72.21,72.33,25700.0,57.5769,57.6645,57.537,57.6327,25700.0
2012-01-30 10:00:00,72.33,72.34,72.18,72.25,22500.0,57.6327,57.6406,57.5131,57.5689,22500.0
2012-01-30 10:10:00,72.21,72.26,72.14,72.24,30800.0,57.537,57.5769,57.4813,57.5609,30800.0
2012-01-30 10:20:00,72.23,72.3,72.21,72.21,23400.0,57.553,57.6088,57.537,57.537,23400.0
2012-01-30 10:30:00,72.2,72.34,72.2,72.29,21500.0,57.5291,57.6406,57.5291,57.6008,21500.0
2012-01-30 10:40:00,72.33,72.43,72.3,72.42,14000.0,57.6327,57.7123,57.6088,57.7044,14000.0
2012-01-30 10:50:00,72.45,72.45,72.38,72.4,7100.0,57.7283,57.7283,57.6725,57.6884,7100.0
2012-01-30 11:00:00,72.43,72.53,72.43,72.51,24600.0,57.7123,57.792,57.7123,57.7761,24600.0
2012-01-30 11:10:00,72.52,72.52,72.45,72.51,17400.0,57.7841,57.7841,57.7283,57.7761,17400.0
2012-01-30 11:20:00,72.52,72.57,72.51,72.52,16000.0,57.7841,57.8239,57.7761,57.7841,16000.0
2012-01-30 11:30:00,72.52,72.6,72.51,72.58,14100.0,57.7841,57.8478,57.7761,57.8319,14100.0
2012-01-30 11:40:00,72.58,72.59,72.49,72.51,6100.0,57.8319,57.8398,57.7601,57.7761,6100.0
2012-01-30 11:50:00,72.51,72.53,72.48,72.52,19100.0,57.7761,57.792,57.7522,57.7841,19100.0
2012-01-30 12:00:00,72.52,72.57,72.52,72.56,5200.0,57.7841,57.8239,57.7841,57.8159,5200.0
2012-01-30 12:10:00,72.57,72.59,72.55,72.58,4900.0,57.8239,57.8398,57.808,57.8319,4900.0
2012-01-30 12:20:00,72.57,72.6,72.57,72.59,2000.0,57.8239,57.8478,57.8239,57.8398,2000.0
2012-01-30 12:30:00,72.59,72.59,72.54,72.54,1400.0,57.8398,57.8398,57.8,57.8,1400.0
2012-01-30 12:40:00,72.56,72.56,72.5,72.51,13100.0,57.8159,57.8159,57.7681,57.7761,13100.0
2012-01-30 12:50:00,72.51,72.55,72.49,72.55,7100.0,57.7761,57.808,57.7601,57.808,7100.0
2012-01-30 13:00:00,72.54,72.56,72.48,72.48,11100.0,57.8,57.8159,57.7522,57.7522,11100.0
2012-01-30 13:10:00,72.49,72.51,72.46,72.51,17000.0,57.7601,57.7761,57.7362,57.7761,17000.0
2012-01-30 13:20:00,72.52,72.59,72.52,72.59,8900.0,57.7841,57.8398,57.7841,57.8398,8900.0
2012-01-30 13:30:00,72.59,72.69,72.58,72.68,22100.0,57.8398,57.9195,57.8319,57.9115,22100.0
2012-01-30 13:40:00,72.68,72.79,72.68,72.76,25500.0,57.9115,57.9992,57.9115,57.9753,25500.0
2012-01-30 13:50:00,72.75,72.76,72.71,72.75,13700.0,57.9673,57.9753,57.9354,57.9673,13700.0
2012-01-30 14:00:00,72.74,72.76,72.7,72.76,21300.0,57.9593,57.9753,57.9275,57.9753,21300.0
2012-01-30 14:10:00,72.76,72.87,72.76,72.86,20600.0,57.9753,58.0629,57.9753,58.055,20600.0
2012-01-30 14:20:00,72.83,72.84,72.81,72.83,19100.0,58.0311,58.039,58.0151,58.0311,19100.0
2012-01-30 14:30:00,72.81,72.85,72.81,72.83,4600.0,58.0151,58.047,58.0151,58.0311,4600.0
2012-01-30 14:40:00,72.84,72.91,72.81,72.81,11000.0,58.039,58.0948,58.0151,58.0151,11000.0
2012-01-30 14:50:00,72.82,72.83,72.76,72.8,15300.0,58.0231,58.0311,57.9753,58.0072,15300.0
2012-01-30 15:00:00,72.79,72.79,72.71,72.75,14700.0,57.9992,57.9992,57.9354,57.9673,14700.0
2012-01-30 15:10:00,72.76,72.84,72.76,72.81,9800.0,57.9753,58.039,57.9753,58.0151,9800.0
2012-01-30 15:20:00,72.81,72.84,72.78,72.83,16000.0,58.0151,58.039,57.9912,58.0311,16000.0
2012-01-30 15:30:00,72.84,72.87,72.7,72.72,20000.0,58.039,58.0629,57.9275,57.9434,20000.0
2012-01-30 15:40:00,72.73,72.8,72.68,72.8,25600.0,57.9514,58.0072,57.9115,58.0072,25600.0
2012-01-30 15:50:00,72.81,72.84,72.76,72.84,45600.0,58.0151,58.039,57.9753,58.039,45600.0
2012-01-31 09:30:00,73.23,73.3,73.2,73.3,61300.0,58.3498,58.4056,58.3259,58.4056,61300.0
2012-01-31 09:40:00,73.29,73.29,73.05,73.06,169600.0,58.3976,58.3976,58.2064,58.2143,169600.0
2012-01-31 09:50:00,73.06,73.15,72.99,72.99,67600.0,58.2143,58.286,58.1585,58.1585,67600.0
2012-01-31 10:00:00,73.06,73.15,72.75,72.78,179000.0,58.2143,58.286,57.9673,57.9912,179000.0
2012-01-31 10:10:00,72.77,72.91,72.77,72.85,19500.0,57.9833,58.0948,57.9833,58.047,19500.0
2012-01-31 10:20:00,72.86,72.98,72.86,72.93,8000.0,58.055,58.1506,58.055,58.1107,8000.0
2012-01-31 10:30:00,72.92,72.94,72.73,72.74,14800.0,58.1028,58.1187,57.9514,57.9593,14800.0
2012-01-31 10:40:00,72.72,72.76,72.66,72.68,15600.0,57.9434,57.9753,57.8956,57.9115,15600.0
2012-01-31 10:50:00,72.67,72.67,72.59,72.63,12900.0,57.9036,57.9036,57.8398,57.8717,12900.0
2012-01-31 11:00:00,72.66,72.68,72.6,72.63,11100.0,57.8956,57.9115,57.8478,57.8717,11100.0
2012-01-31 11:10:00,72.62,72.62,72.5,72.57,42400.0,57.8637,57.8637,57.7681,57.8239,42400.0
2012-01-31 11:20:00,72.56,72.62,72.54,72.58,26300.0,57.8159,57.8637,57.8,57.8319,26300.0
2012-01-31 11:30:00,72.55,72.6,72.52,72.6,20500.0,57.808,57.8478,57.7841,57.8478,20500.0
2012-01-31 11:40:00,72.59,72.62,72.52,72.54,22000.0,57.8398,57.8637,57.7841,57.8,22000.0
2012-01-31 11:50:00,72.55,72.57,72.47,72.57,118100.0,57.808,57.8239,57.7442,57.8239,118100.0
2012-01-31 12:00:00,72.57,72.6,72.55,72.59,22600.0,57.8239,57.8478,57.808,57.8398,22600.0
2012-01-31 12:10:00,72.58,72.66,72.56,72.66,18200.0,57.8319,57.8956,57.8159,57.8956,18200.0
2012-01-31 12:20:00,72.65,72.67,72.61,72.65,10700.0,57.8876,57.9036,57.8558,57.8876,10700.0
2012-01-31 12:30:00,72.64,72.71,72.64,72.69,15000.0,57.8797,57.9354,57.8797,57.9195,15000.0
2012-01-31 12:40:00,72.69,72.69,72.64,72.67,11800.0,57.9195,57.9195,57.8797,57.9036,11800.0
2012-01-31 12:50:00,72.65,72.69,72.64,72.66,9800.0,57.8876,57.9195,57.8797,57.8956,9800.0
2012-01-31 13:00:00,72.65,72.74,72.65,72.73,29500.0,57.8876,57.9593,57.8876,57.9514,29500.0
2012-01-31 13:10:00,72.73,72.77,72.73,72.77,16800.0,57.9514,57.9833,57.9514,57.9833,16800.0
2012-01-31 13:20:00,72.77,72.79,72.76,72.79,12400.0,57.9833,57.9992,57.9753,57.9992,12400.0
2012-01-31 13:30:00,72.78,72.78,72.68,72.68,13700.0,57.9912,57.9912,57.9115,57.9115,13700.0
2012-01-31 13:40:00,72.66,72.69,72.64,72.64,15400.0,57.8956,57.9195,57.8797,57.8797,15400.0
2012-01-31 13:50:00,72.63,72.64,72.59,72.62,10500.0,57.8717,57.8797,57.8398,57.8637,10500.0
2012-01-31 14:00:00,72.62,72.65,72.59,72.6,22900.0,57.8637,57.8876,57.8398,57.8478,22900.0
2012-01-31 14:10:00,72.6,72.76,72.6,72.76,31800.0,57.8478,57.9753,57.8478,57.9753,31800.0
2012-01-31 14:20:00,72.77,72.85,72.77,72.8,25700.0,57.9833,58.047,57.9833,58.0072,25700.0
2012-01-31 14:30:00,72.81,72.82,72.75,72.76,8100.0,58.0151,58.0231,57.9673,57.9753,8100.0
2012-01-31 14:40:00,72.78,72.79,72.72,72.74,164400.0,57.9912,57.9992,57.9434,57.9593,164400.0
2012-01-31 14:50:00,72.75,72.83,72.75,72.81,46300.0,57.9673,58.0311,57.9673,58.0151,46300.0
2012-01-31 15:00:00,72.82,72.83,72.74,72.82,23800.0,58.0231,58.0311,57.9593,58.0231,23800.0
2012-01-31 15:10:00,72.83,72.89,72.78,72.85,46700.0,58.0311,58.0789,57.9912,58.047,46700.0
2012-01-31 15:20:00,72.86,72.87,72.76,72.85,17900.0,58.055,58.0629,57.9753,58.047,17900.0
2012-01-31 15:30:00,72.86,72.88,72.75,72.78,41100.0,58.055,58.0709,57.9673,57.9912,41100.0
2012-01-31 15:40:00,72.78,72.85,72.78,72.8,30000.0,57.9912,58.047,57.9912,58.0072,30000.0
2012-01-31 15:50:00,72.79,72.87,72.75,72.79,157300.0,57.9992,58.0629,57.9673,57.9992,157300.0
2012-02-01 09:30:00,73.34,73.48,73.31,73.4,36000.0,58.4374,58.549,58.4135,58.4852,36000.0
2012-02-01 09:40:00,73.39,73.39,73.28,73.34,46100.0,58.4773,58.4773,58.3896,58.4374,46100.0
2012-02-01 09:50:00,73.37,73.42,73.33,73.36,24700.0,58.4613,58.5012,58.4295,58.4534,24700.0
2012-02-01 10:00:00,73.37,73.57,73.29,73.57,64000.0,58.4613,58.6207,58.3976,58.6207,64000.0
2012-02-01 10:10:00,73.58,73.64,73.55,73.58,53500.0,58.6287,58.6765,58.6048,58.6287,53500.0
2012-02-01 10:20:00,73.58,73.67,73.57,73.62,325200.0,58.6287,58.7004,58.6207,58.6605,325200.0
2012-02-01 10:30:00,73.61,73.62,73.55,73.59,392600.0,58.6526,58.6605,58.6048,58.6366,392600.0
2012-02-01 10:40:00,73.58,73.64,73.56,73.61,479300.0,58.6287,58.6765,58.6127,58.6526,479300.0
2012-02-01 10:50:00,73.62,73.65,73.59,73.65,23900.0,58.6605,58.6844,58.6366,58.6844,23900.0
2012-02-01 11:00:00,73.66,73.67,73.61,73.66,9300.0,58.6924,58.7004,58.6526,58.6924,9300.0
2012-02-01 11:10:00,73.66,73.67,73.55,73.57,13100.0,58.6924,58.7004,58.6048,58.6207,13100.0
2012-02-01 11:20:00,73.58,73.63,73.56,73.63,17400.0,58.6287,58.6685,58.6127,58.6685,17400.0
2012-02-01 11:30:00,73.63,73.69,73.62,73.68,67500.0,58.6685,58.7163,58.6605,58.7083,67500.0
2012-02-01 11:40:00,73.66,73.71,73.59,73.64,34900.0,58.6924,58.7322,58.6366,58.6765,34900.0
2012-02-01 11:50:00,73.65,73.68,73.63,73.64,18000.0,58.6844,58.7083,58.6685,58.6765,18000.0
2012-02-01 12:00:00,73.63,73.67,73.63,73.67,3500.0,58.6685,58.7004,58.6685,58.7004,3500.0
2012-02-01 12:10:00,73.66,73.73,73.65,73.72,7700.0,58.6924,58.7482,58.6844,58.7402,7700.0
2012-02-01 12:20:00,73.73,73.78,73.73,73.75,17300.0,58.7482,58.788,58.7482,58.7641,17300.0
2012-02-01 12:30:00,73.76,73.8,73.75,73.77,4200.0,58.7721,58.804,58.7641,58.7801,4200.0
2012-02-01 12:40:00,73.76,73.76,73.72,73.75,6600.0,58.7721,58.7721,58.7402,58.7641,6600.0
2012-02-01 12:50:00,73.72,73.75,73.72,73.74,10800.0,58.7402,58.7641,58.7402,58.7561,10800.0
2012-02-01 13:00:00,73.74,73.79,73.74,73.77,8600.0,58.7561,58.796,58.7561,58.7801,8600.0
2012-02-01 13:10:00,73.78,73.83,73.78,73.82,17400.0,58.788,58.8279,58.788,58.8199,17400.0
2012-02-01 13:20:00,73.84,73.86,73.79,73.8,15500.0,58.8358,58.8518,58.796,58.804,15500.0
2012-02-01 13:30:00,73.8,73.87,73.78,73.87,20800.0,58.804,58.8597,58.788,58.8597,20800.0
2012-02-01 13:40:00,73.86,73.86,73.73,73.76,30400.0,58.8518,58.8518,58.7482,58.7721,30400.0
2012-02-01 13:50:00,73.76,73.77,73.69,73.71,28700.0,58.7721,58.7801,58.7163,58.7322,28700.0
2012-02-01 14:00:00,73.72,73.73,73.67,73.68,13100.0,58.7402,58.7482,58.7004,58.7083,13100.0
2012-02-01 14:10:00,73.69,73.74,73.69,73.72,29400.0,58.7163,58.7561,58.7163,58.7402,29400.0
2012-02-01 14:20:00,73.73,73.75,73.7,73.74,10600.0,58.7482,58.7641,58.7243,58.7561,10600.0
2012-02-01 14:30:00,73.75,73.76,73.69,73.73,18600.0,58.7641,58.7721,58.7163,58.7482,18600.0
2012-02-01 14:40:00,73.74,73.75,73.64,73.65,17500.0,58.7561,58.7641,58.6765,58.6844,17500.0
2012-02-01 14:50:00,73.65,73.73,73.64,73.71,31800.0,58.6844,58.7482,58.6765,58.7322,31800.0
2012-02-01 15:00:00,73.72,73.76,73.7,73.76,28400.0,58.7402,58.7721,58.7243,58.7721,28400.0
2012-02-01 15:10:00,73.75,73.81,73.7,73.71,26400.0,58.7641,58.8119,58.7243,58.7322,26400.0
2012-02-01 15:20:00,73.7,73.71,73.61,73.63,48800.0,58.7243,58.7322,58.6526,58.6685,48800.0
2012-02-01 15:30:00,73.62,73.62,73.57,73.61,74200.0,58.6605,58.6605,58.6207,58.6526,74200.0
2012-02-01 15:40:00,73.62,73.66,73.59,73.6,109200.0,58.6605,58.6924,58.6366,58.6446,109200.0
2012-02-01 15:50:00,73.61,73.65,73.46,73.53,110300.0,58.6526,58.6844,58.533,58.5888,110300.0
2012-02-02 09:30:00,73.66,73.7,73.6,73.61,60600.0,58.6924,58.7243,58.6446,58.6526,60600.0
2012-02-02 09:40:00,73.61,73.61,73.52,73.57,16700.0,58.6526,58.6526,58.5809,58.6207,16700.0
2012-02-02 09:50:00,73.55,73.63,73.49,73.61,16400.0,58.6048,58.6685,58.5569,58.6526,16400.0
2012-02-02 10:00:00,73.64,73.72,73.63,73.71,19100.0,58.6765,58.7402,58.6685,58.7322,19100.0
2012-02-02 10:10:00,73.73,73.76,73.71,73.76,6800.0,58.7482,58.7721,58.7322,58.7721,6800.0
2012-02-02 10:20:00,73.74,73.74,73.67,73.68,10100.0,58.7561,58.7561,58.7004,58.7083,10100.0
2012-02-02 10:30:00,73.69,73.74,73.69,73.73,11300.0,58.7163,58.7561,58.7163,58.7482,11300.0
2012-02-02 10:40:00,73.74,73.81,73.74,73.81,11600.0,58.7561,58.8119,58.7561,58.8119,11600.0
2012-02-02 10:50:00,73.82,73.85,73.78,73.78,13600.0,58.8199,58.8438,58.788,58.788,13600.0
2012-02-02 11:00:00,73.79,73.83,73.78,73.79,9300.0,58.796,58.8279,58.788,58.796,9300.0
2012-02-02 11:10:00,73.78,73.78,73.7,73.7,11100.0,58.788,58.788,58.7243,58.7243,11100.0
2012-02-02 11:20:00,73.7,73.76,73.7,73.71,13700.0,58.7243,58.7721,58.7243,58.7322,13700.0
2012-02-02 11:30:00,73.71,73.71,73.57,73.59,18000.0,58.7322,58.7322,58.6207,58.6366,18000.0
2012-02-02 11:40:00,73.59,73.6,73.55,73.59,44700.0,58.6366,58.6446,58.6048,58.6366,44700.0
2012-02-02 11:50:00,73.6,73.65,73.6,73.62,108500.0,58.6446,58.6844,58.6446,58.6605,108500.0
2012-02-02 12:00:00,73.63,73.66,73.6,73.6,126600.0,58.6685,58.6924,58.6446,58.6446,126600.0
2012-02-02 12:10:00,73.59,73.59,73.49,73.52,58100.0,58.6366,58.6366,58.5569,58.5809,58100.0
2012-02-02 12:20:00,73.52,73.57,73.51,73.56,14200.0,58.5809,58.6207,58.5729,58.6127,14200.0
2012-02-02 12:30:00,73.55,73.55,73.42,73.43,6400.0,58.6048,58.6048,58.5012,58.5091,6400.0
2012-02-02 12:40:00,73.42,73.5,73.41,73.49,9000.0,58.5012,58.5649,58.4932,58.5569,9000.0
2012-02-02 12:50:00,73.5,73.56,73.48,73.56,3400.0,58.5649,58.6127,58.549,58.6127,3400.0
2012-02-02 13:00:00,73.57,73.57,73.53,73.56,3400.0,58.6207,58.6207,58.5888,58.6127,3400.0
2012-02-02 13:10:00,73.58,73.6,73.57,73.59,19500.0,58.6287,58.6446,58.6207,58.6366,19500.0
2012-02-02 13:20:00,73.6,73.6,73.53,73.53,4800.0,58.6446,58.6446,58.5888,58.5888,4800.0
2012-02-02 13:30:00,73.52,73.59,73.51,73.58,13400.0,58.5809,58.6366,58.5729,58.6287,13400.0
2012-02-02 13:40:00,73.58,73.65,73.58,73.64,18500.0,58.6287,58.6844,58.6287,58.6765,18500.0
2012-02-02 13:50:00,73.64,73.67,73.62,73.64,17600.0,58.6765,58.7004,58.6605,58.6765,17600.0
2012-02-02 14:00:00,73.64,73.65,73.62,73.65,6400.0,58.6765,58.6844,58.6605,58.6844,6400.0
2012-02-02 14:10:00,73.64,73.65,73.6,73.62,7200.0,58.6765,58.6844,58.6446,58.6605,7200.0
2012-02-02 14:20:00,73.64,73.65,73.61,73.63,12600.0,58.6765,58.6844,58.6526,58.6685,12600.0
2012-02-02 14:30:00,73.63,73.68,73.63,73.64,7500.0,58.6685,58.7083,58.6685,58.6765,7500.0
2012-02-02 14:40:00,73.64,73.64,73.59,73.6,15100.0,58.6765,58.6765,58.6366,58.6446,15100.0
2012-02-02 14:50:00,73.62,73.64,73.57,73.64,39400.0,58.6605,58.6765,58.6207,58.6765,39400.0
2012-02-02 15:00:00,73.63,73.67,73.61,73.65,16500.0,58.6685,58.7004,58.6526,58.6844,16500.0
2012-02-02 15:10:00,73.64,73.67,73.63,73.67,10700.0,58.6765,58.7004,58.6685,58.7004,10700.0
2012-02-02 15:20:00,73.64,73.69,73.63,73.66,40400.0,58.6765,58.7163,58.6685,58.6924,40400.0
2012-02-02 15:30:00,73.66,73.74,73.65,73.71,25600.0,58.6924,58.7561,58.6844,58.7322,25600.0
2012-02-02 15:40:00,73.7,73.75,73.65,73.65,169600.0,58.7243,58.7641,58.6844,58.6844,169600.0
2012-02-02 15:50:00,73.64,73.66,73.61,73.64,151000.0,58.6765,58.6924,58.6526,58.6765,151000.0
2012-02-03 09:30:00,74.41,74.44,74.31,74.33,44400.0,59.29,59.3139,59.2103,59.2263,44400.0
2012-02-03 09:40:00,74.33,74.37,74.29,74.37,164400.0,59.2263,59.2581,59.1944,59.2581,164400.0
2012-02-03 09:50:00,74.37,74.43,74.37,74.41,9600.0,59.2581,59.3059,59.2581,59.29,9600.0
2012-02-03 10:00:00,74.43,74.56,74.42,74.49,24900.0,59.3059,59.4095,59.298,59.3538,24900.0
2012-02-03 10:10:00,74.59,74.61,74.56,74.6,13600.0,59.4334,59.4494,59.4095,59.4414,13600.0
2012-02-03 10:20:00,74.59,74.6,74.52,74.52,7600.0,59.4334,59.4414,59.3777,59.3777,7600.0
2012-02-03 10:30:00,74.53,74.63,74.53,74.6,10300.0,59.3856,59.4653,59.3856,59.4414,10300.0
2012-02-03 10:40:00,74.59,74.61,74.55,74.58,7900.0,59.4334,59.4494,59.4016,59.4255,7900.0
2012-02-03 10:50:00,74.57,74.59,74.56,74.57,6800.0,59.4175,59.4334,59.4095,59.4175,6800.0
2012-02-03 11:00:00,74.54,74.54,74.5,74.51,15500.0,59.3936,59.3936,59.3617,59.3697,15500.0
2012-02-03 11:10:00,74.52,74.56,74.51,74.54,6600.0,59.3777,59.4095,59.3697,59.3936,6600.0
2012-02-03 11:20:00,74.55,74.63,74.55,74.62,14000.0,59.4016,59.4653,59.4016,59.4573,14000.0
2012-02-03 11:30:00,74.61,74.63,74.59,74.59,23100.0,59.4494,59.4653,59.4334,59.4334,23100.0
2012-02-03 11:40:00,74.6,74.62,74.58,74.62,9200.0,59.4414,59.4573,59.4255,59.4573,9200.0
2012-02-03 11:50:00,74.62,74.63,74.55,74.56,23900.0,59.4573,59.4653,59.4016,59.4095,23900.0
2012-02-03 12:00:00,74.56,74.63,74.54,74.63,17000.0,59.4095,59.4653,59.3936,59.4653,17000.0
2012-02-03 12:10:00,74.64,74.64,74.6,74.6,12100.0,59.4733,59.4733,59.4414,59.4414,12100.0
2012-02-03 12:20:00,74.59,74.65,74.59,74.63,7700.0,59.4334,59.4812,59.4334,59.4653,7700.0
2012-02-03 12:30:00,74.64,74.64,74.61,74.62,6000.0,59.4733,59.4733,59.4494,59.4573,6000.0
2012-02-03 12:40:00,74.63,74.73,74.63,74.67,47400.0,59.4653,59.545,59.4653,59.4972,47400.0
2012-02-03 12:50:00,74.67,74.69,74.63,74.66,6500.0,59.4972,59.5131,59.4653,59.4892,6500.0
2012-02-03 13:00:00,74.67,74.67,74.64,74.67,14200.0,59.4972,59.4972,59.4733,59.4972,14200.0
2012-02-03 13:10:00,74.68,74.68,74.64,74.64,5900.0,59.5051,59.5051,59.4733,59.4733,5900.0
2012-02-03 13:20:00,74.65,74.68,74.65,74.65,9400.0,59.4812,59.5051,59.4812,59.4812,9400.0
2012-02-03 13:30:00,74.65,74.65,74.63,74.64,3700.0,59.4812,59.4812,59.4653,59.4733,3700.0
2012-02-03 13:40:00,74.62,74.63,74.6,74.61,3800.0,59.4573,59.4653,59.4414,59.4494,3800.0
2012-02-03 13:50:00,74.61,74.63,74.6,74.61,6600.0,59.4494,59.4653,59.4414,59.4494,6600.0
2012-02-03 14:00:00,74.63,74.65,74.63,74.65,4000.0,59.4653,59.4812,59.4653,59.4812,4000.0
2012-02-03 14:10:00,74.63,74.7,74.63,74.69,11700.0,59.4653,59.5211,59.4653,59.5131,11700.0
2012-02-03 14:20:00,74.7,74.71,74.66,74.68,278700.0,59.5211,59.529,59.4892,59.5051,278700.0
2012-02-03 14:30:00,74.68,74.69,74.65,74.65,56100.0,59.5051,59.5131,59.4812,59.4812,56100.0
2012-02-03 14:40:00,74.65,74.7,74.65,74.69,7100.0,59.4812,59.5211,59.4812,59.5131,7100.0
2012-02-03 14:50:00,74.68,74.71,74.67,74.7,8700.0,59.5051,59.529,59.4972,59.5211,8700.0
2012-02-03 15:00:00,74.7,74.71,74.67,74.68,18400.0,59.5211,59.529,59.4972,59.5051,18400.0
2012-02-03 15:10:00,74.66,74.69,74.64,74.66,6600.0,59.4892,59.5131,59.4733,59.4892,6600.0
2012-02-03 15:20:00,74.65,74.67,74.62,74.66,99900.0,59.4812,59.4972,59.4573,59.4892,99900.0
2012-02-03 15:30:00,74.66,74.67,74.6,74.62,255500.0,59.4892,59.4972,59.4414,59.4573,255500.0
2012-02-03 15:40:00,74.62,74.69,74.6,74.67,16300.0,59.4573,59.5131,59.4414,59.4972,16300.0
2012-02-03 15:50:00,74.68,74.77,74.68,74.73,136100.0,59.5051,59.5769,59.5051,59.545,136100.0
2012-02-06 09:30:00,74.42,74.45,74.31,74.45,19100.0,59.298,59.3219,59.2103,59.3219,19100.0
2012-02-06 09:40:00,74.43,74.5,74.37,74.5,11200.0,59.3059,59.3617,59.2581,59.3617,11200.0
2012-02-06 09:50:00,74.54,74.57,74.51,74.51,13100.0,59.3936,59.4175,59.3697,59.3697,13100.0
2012-02-06 10:00:00,74.56,74.59,74.54,74.57,21200.0,59.4095,59.4334,59.3936,59.4175,21200.0
2012-02-06 10:10:00,74.55,74.58,74.5,74.5,7200.0,59.4016,59.4255,59.3617,59.3617,7200.0
2012-02-06 10:20:00,74.49,74.52,74.48,74.49,8400.0,59.3538,59.3777,59.3458,59.3538,8400.0
2012-02-06 10:30:00,74.48,74.5,74.46,74.48,4900.0,59.3458,59.3617,59.3298,59.3458,4900.0
2012-02-06 10:40:00,74.47,74.47,74.41,74.43,7200.0,59.3378,59.3378,59.29,59.3059,7200.0
2012-02-06 10:50:00,74.43,74.48,74.4,74.48,4700.0,59.3059,59.3458,59.282,59.3458,4700.0
2012-02-06 11:00:00,74.51,74.55,74.48,74.54,5800.0,59.3697,59.4016,59.3458,59.3936,5800.0
2012-02-06 11:10:00,74.56,74.61,74.55,74.57,7500.0,59.4095,59.4494,59.4016,59.4175,7500.0
2012-02-06 11:20:00,74.57,74.58,74.54,74.57,3700.0,59.4175,59.4255,59.3936,59.4175,3700.0
2012-02-06 11:30:00,74.58,74.58,74.53,74.55,7000.0,59.4255,59.4255,59.3856,59.4016,7000.0
2012-02-06 11:40:00,74.56,74.6,74.55,74.59,3600.0,59.4095,59.4414,59.4016,59.4334,3600.0
2012-02-06 11:50:00,74.58,74.62,74.54,74.61,6500.0,59.4255,59.4573,59.3936,59.4494,6500.0
2012-02-06 12:00:00,74.62,74.62,74.55,74.56,9300.0,59.4573,59.4573,59.4016,59.4095,9300.0
2012-02-06 12:10:00,74.55,74.59,74.55,74.58,3100.0,59.4016,59.4334,59.4016,59.4255,3100.0
2012-02-06 12:20:00,74.59,74.59,74.55,74.55,10200.0,59.4334,59.4334,59.4016,59.4016,10200.0
2012-02-06 12:30:00,74.55,74.65,74.55,74.65,11600.0,59.4016,59.4812,59.4016,59.4812,11600.0
2012-02-06 12:40:00,74.64,74.66,74.61,74.65,5000.0,59.4733,59.4892,59.4494,59.4812,5000.0
2012-02-06 12:50:00,74.65,74.66,74.64,74.64,3000.0,59.4812,59.4892,59.4733,59.4733,3000.0
2012-02-06 13:00:00,74.64,74.65,74.63,74.65,2400.0,59.4733,59.4812,59.4653,59.4812,2400.0
2012-02-06 13:10:00,74.65,74.65,74.62,74.62,2300.0,59.4812,59.4812,59.4573,59.4573,2300.0
2012-02-06 13:20:00,74.63,74.64,74.6,74.6,4000.0,59.4653,59.4733,59.4414,59.4414,4000.0
2012-02-06 13:30:00,74.6,74.62,74.59,74.6,5900.0,59.4414,59.4573,59.4334,59.4414,5900.0
2012-02-06 13:40:00,74.57,74.58,74.52,74.53,4900.0,59.4175,59.4255,59.3777,59.3856,4900.0
2012-02-06 13:50:00,74.53,74.55,74.5,74.53,5900.0,59.3856,59.4016,59.3617,59.3856,5900.0
2012-02-06 14:00:00,74.53,74.56,74.53,74.54,17200.0,59.3856,59.4095,59.3856,59.3936,17200.0
2012-02-06 14:10:00,74.55,74.6,74.55,74.56,9600.0,59.4016,59.4414,59.4016,59.4095,9600.0
2012-02-06 14:20:00,74.56,74.59,74.54,74.57,6400.0,59.4095,59.4334,59.3936,59.4175,6400.0
2012-02-06 14:30:00,74.58,74.61,74.58,74.61,1000.0,59.4255,59.4494,59.4255,59.4494,1000.0
2012-02-06 14:40:00,74.61,74.61,74.56,74.59,1900.0,59.4494,59.4494,59.4095,59.4334,1900.0
2012-02-06 14:50:00,74.58,74.61,74.58,74.59,3200.0,59.4255,59.4494,59.4255,59.4334,3200.0
2012-02-06 15:00:00,74.59,74.66,74.59,74.63,7400.0,59.4334,59.4892,59.4334,59.4653,7400.0
2012-02-06 15:10:00,74.64,74.64,74.6,74.63,10200.0,59.4733,59.4733,59.4414,59.4653,10200.0
2012-02-06 15:20:00,74.66,74.66,74.62,74.62,7600.0,59.4892,59.4892,59.4573,59.4573,7600.0
2012-02-06 15:30:00,74.63,74.65,74.6,74.63,6900.0,59.4653,59.4812,59.4414,59.4653,6900.0
2012-02-06 15:40:00,74.65,74.69,74.62,74.67,12700.0,59.4812,59.5131,59.4573,59.4972,12700.0
2012-02-06 15:50:00,74.67,74.71,74.61,74.68,43800.0,59.4972,59.529,59.4494,59.5051,43800.0
2012-02-07 09:30:00,74.51,74.6,74.42,74.42,21700.0,59.3697,59.4414,59.298,59.298,21700.0
2012-02-07 09:40:00,74.42,74.5,74.39,74.43,21100.0,59.298,59.3617,59.2741,59.3059,21100.0
2012-02-07 09:50:00,74.42,74.43,74.32,74.4,44300.0,59.298,59.3059,59.2183,59.282,44300.0
2012-02-07 10:00:00,74.39,74.4,74.24,74.34,33900.0,59.2741,59.282,59.1545,59.2342,33900.0
2012-02-07 10:10:00,74.31,74.45,74.3,74.45,14500.0,59.2103,59.3219,59.2024,59.3219,14500.0
2012-02-07 10:20:00,74.43,74.51,74.4,74.44,12900.0,59.3059,59.3697,59.282,59.3139,12900.0
2012-02-07 10:30:00,74.47,74.52,74.47,74.49,12100.0,59.3378,59.3777,59.3378,59.3538,12100.0
2012-02-07 10:40:00,74.52,74.59,74.52,74.59,13800.0,59.3777,59.4334,59.3777,59.4334,13800.0
2012-02-07 10:50:00,74.61,74.75,74.61,74.74,12200.0,59.4494,59.5609,59.4494,59.553,12200.0
2012-02-07 11:00:00,74.76,74.82,74.73,74.79,22300.0,59.5689,59.6167,59.545,59.5928,22300.0
2012-02-07 11:10:00,74.79,74.81,74.77,74.79,7800.0,59.5928,59.6087,59.5769,59.5928,7800.0
2012-02-07 11:20:00,74.78,74.88,74.78,74.88,7400.0,59.5848,59.6645,59.5848,59.6645,7400.0
2012-02-07 11:30:00,74.88,74.89,74.82,74.86,25700.0,59.6645,59.6725,59.6167,59.6486,25700.0
2012-02-07 11:40:00,74.86,74.86,74.81,74.82,5100.0,59.6486,59.6486,59.6087,59.6167,5100.0
2012-02-07 11:50:00,74.81,74.81,74.77,74.8,5300.0,59.6087,59.6087,59.5769,59.6008,5300.0
2012-02-07 12:00:00,74.79,74.83,74.78,74.8,18800.0,59.5928,59.6247,59.5848,59.6008,18800.0
2012-02-07 12:10:00,74.8,74.84,74.8,74.83,5100.0,59.6008,59.6326,59.6008,59.6247,5100.0
2012-02-07 12:20:00,74.83,74.85,74.8,74.81,6900.0,59.6247,59.6406,59.6008,59.6087,6900.0
2012-02-07 12:30:00,74.8,74.82,74.79,74.82,6300.0,59.6008,59.6167,59.5928,59.6167,6300.0
2012-02-07 12:40:00,74.83,74.83,74.81,74.81,1900.0,59.6247,59.6247,59.6087,59.6087,1900.0
2012-02-07 12:50:00,74.82,74.86,74.82,74.85,4400.0,59.6167,59.6486,59.6167,59.6406,4400.0
2012-02-07 13:00:00,74.86,74.91,74.84,74.91,8800.0,59.6486,59.6884,59.6326,59.6884,8800.0
2012-02-07 13:10:00,74.89,74.9,74.79,74.79,4600.0,59.6725,59.6804,59.5928,59.5928,4600.0
2012-02-07 13:20:00,74.81,74.84,74.76,74.83,162700.0,59.6087,59.6326,59.5689,59.6247,162700.0
2012-02-07 13:30:00,74.82,74.84,74.8,74.84,151400.0,59.6167,59.6326,59.6008,59.6326,151400.0
2012-02-07 13:40:00,74.83,74.88,74.81,74.88,351300.0,59.6247,59.6645,59.6087,59.6645,351300.0
2012-02-07 13:50:00,74.88,74.9,74.86,74.88,440800.0,59.6645,59.6804,59.6486,59.6645,440800.0
2012-02-07 14:00:00,74.89,74.89,74.83,74.86,3400.0,59.6725,59.6725,59.6247,59.6486,3400.0
2012-02-07 14:10:00,74.87,74.88,74.85,74.87,21400.0,59.6565,59.6645,59.6406,59.6565,21400.0
2012-02-07 14:20:00,74.86,74.86,74.8,74.8,17500.0,59.6486,59.6486,59.6008,59.6008,17500.0
2012-02-07 14:30:00,74.8,74.83,74.8,74.83,12600.0,59.6008,59.6247,59.6008,59.6247,12600.0
2012-02-07 14:40:00,74.82,74.85,74.81,74.84,16900.0,59.6167,59.6406,59.6087,59.6326,16900.0
2012-02-07 14:50:00,74.85,74.86,74.72,74.74,15500.0,59.6406,59.6486,59.537,59.553,15500.0
2012-02-07 15:00:00,74.75,74.81,74.74,74.81,12700.0,59.5609,59.6087,59.553,59.6087,12700.0
2012-02-07 15:10:00,74.84,74.92,74.84,74.9,17100.0,59.6326,59.6964,59.6326,59.6804,17100.0
2012-02-07 15:20:00,74.89,74.97,74.87,74.97,30800.0,59.6725,59.7362,59.6565,59.7362,30800.0
2012-02-07 15:30:00,74.96,74.96,74.93,74.93,17800.0,59.7282,59.7282,59.7043,59.7043,17800.0
2012-02-07 15:40:00,74.95,74.98,74.85,74.88,41500.0,59.7203,59.7442,59.6406,59.6645,41500.0
2012-02-07 15:50:00,74.89,74.91,74.83,74.84,56800.0,59.6725,59.6884,59.6247,59.6326,56800.0
2012-02-08 09:30:00,74.88,74.98,74.88,74.9,48300.0,59.6645,59.7442,59.6645,59.6804,48300.0
2012-02-08 09:40:00,74.91,75.07,74.91,75.07,13600.0,59.6884,59.8159,59.6884,59.8159,13600.0
2012-02-08 09:50:00,75.06,75.09,75.04,75.05,5300.0,59.8079,59.8318,59.792,59.8,5300.0
2012-02-08 10:00:00,75.06,75.12,75.05,75.06,14900.0,59.8079,59.8557,59.8,59.8079,14900.0
2012-02-08 10:10:00,75.06,75.11,75.04,75.1,13700.0,59.8079,59.8478,59.792,59.8398,13700.0
2012-02-08 10:20:00,75.11,75.11,75.03,75.06,7100.0,59.8478,59.8478,59.784,59.8079,7100.0
2012-02-08 10:30:00,75.06,75.08,74.91,74.93,10400.0,59.8079,59.8239,59.6884,59.7043,10400.0
2012-02-08 10:40:00,74.93,74.94,74.87,74.92,13100.0,59.7043,59.7123,59.6565,59.6964,13100.0
2012-02-08 10:50:00,74.93,74.94,74.87,74.93,27200.0,59.7043,59.7123,59.6565,59.7043,27200.0
2012-02-08 11:00:00,74.93,74.97,74.74,74.75,36200.0,59.7043,59.7362,59.553,59.5609,36200.0
2012-02-08 11:10:00,74.75,74.75,74.64,74.64,17700.0,59.5609,59.5609,59.4733,59.4733,17700.0
2012-02-08 11:20:00,74.62,74.67,74.6,74.67,23000.0,59.4573,59.4972,59.4414,59.4972,23000.0
2012-02-08 11:30:00,74.68,74.69,74.63,74.67,29500.0,59.5051,59.5131,59.4653,59.4972,29500.0
2012-02-08 11:40:00,74.66,74.67,74.58,74.65,10600.0,59.4892,59.4972,59.4255,59.4812,10600.0
2012-02-08 11:50:00,74.66,74.73,74.66,74.73,12400.0,59.4892,59.545,59.4892,59.545,12400.0
2012-02-08 12:00:00,74.72,74.77,74.71,74.73,17700.0,59.537,59.5769,59.529,59.545,17700.0
2012-02-08 12:10:00,74.72,74.76,74.72,74.74,16900.0,59.537,59.5689,59.537,59.553,16900.0
2012-02-08 12:20:00,74.75,74.8,74.75,74.79,7200.0,59.5609,59.6008,59.5609,59.5928,7200.0
2012-02-08 12:30:00,74.81,74.82,74.76,74.78,4200.0,59.6087,59.6167,59.5689,59.5848,4200.0
2012-02-08 12:40:00,74.8,74.83,74.79,74.82,10100.0,59.6008,59.6247,59.5928,59.6167,10100.0
2012-02-08 12:50:00,74.82,74.88,74.81,74.88,11600.0,59.6167,59.6645,59.6087,59.6645,11600.0
2012-02-08 13:00:00,74.86,74.87,74.84,74.85,11400.0,59.6486,59.6565,59.6326,59.6406,11400.0
2012-02-08 13:10:00,74.84,74.85,74.79,74.8,11400.0,59.6326,59.6406,59.5928,59.6008,11400.0
2012-02-08 13:20:00,74.81,74.9,74.81,74.9,7500.0,59.6087,59.6804,59.6087,59.6804,7500.0
2012-02-08 13:30:00,74.91,74.92,74.86,74.89,19200.0,59.6884,59.6964,59.6486,59.6725,19200.0
2012-02-08 13:40:00,74.89,74.9,74.86,74.88,8000.0,59.6725,59.6804,59.6486,59.6645,8000.0
2012-02-08 13:50:00,74.89,74.91,74.84,74.84,13800.0,59.6725,59.6884,59.6326,59.6326,13800.0
2012-02-08 14:00:00,74.85,74.86,74.82,74.85,8600.0,59.6406,59.6486,59.6167,59.6406,8600.0
2012-02-08 14:10:00,74.84,74.89,74.84,74.87,5700.0,59.6326,59.6725,59.6326,59.6565,5700.0
2012-02-08 14:20:00,74.87,74.96,74.86,74.93,17800.0,59.6565,59.7282,59.6486,59.7043,17800.0
2012-02-08 14:30:00,74.92,74.96,74.91,74.96,6100.0,59.6964,59.7282,59.6884,59.7282,6100.0
2012-02-08 14:40:00,74.94,75.07,74.92,75.05,25500.0,59.7123,59.8159,59.6964,59.8,25500.0
2012-02-08 14:50:00,75.03,75.05,75.0,75.01,17600.0,59.784,59.8,59.7601,59.7681,17600.0
2012-02-08 15:00:00,74.99,75.03,74.97,75.01,12100.0,59.7522,59.784,59.7362,59.7681,12100.0
2012-02-08 15:10:00,75.0,75.03,75.0,75.02,28600.0,59.7601,59.784,59.7601,59.7761,28600.0
2012-02-08 15:20:00,75.02,75.02,74.96,75.01,22700.0,59.7761,59.7761,59.7282,59.7681,22700.0
2012-02-08 15:30:00,75.01,75.03,74.96,75.01,17000.0,59.7681,59.784,59.7282,59.7681,17000.0
2012-02-08 15:40:00,75.0,75.03,74.97,75.0,21900.0,59.7601,59.784,59.7362,59.7601,21900.0
2012-02-08 15:50:00,74.99,75.05,74.98,75.04,40200.0,59.7522,59.8,59.7442,59.792,40200.0
2012-02-09 09:30:00,75.19,75.25,75.09,75.09,30300.0,59.9115,59.9593,59.8318,59.8318,30300.0
2012-02-09 09:40:00,75.08,75.12,75.01,75.02,28100.0,59.8239,59.8557,59.7681,59.7761,28100.0
2012-02-09 09:50:00,75.02,75.17,75.0,75.11,28700.0,59.7761,59.8956,59.7601,59.8478,28700.0
2012-02-09 10:00:00,75.1,75.15,74.92,74.93,30700.0,59.8398,59.8796,59.6964,59.7043,30700.0
2012-02-09 10:10:00,74.95,75.02,74.95,75.0,29100.0,59.7203,59.7761,59.7203,59.7601,29100.0
2012-02-09 10:20:00,74.98,74.98,74.74,74.8,46800.0,59.7442,59.7442,59.553,59.6008,46800.0
2012-02-09 10:30:00,74.77,74.81,74.71,74.79,38100.0,59.5769,59.6087,59.529,59.5928,38100.0
2012-02-09 10:40:00,74.8,74.92,74.8,74.9,33900.0,59.6008,59.6964,59.6008,59.6804,33900.0
2012-02-09 10:50:00,74.9,74.98,74.89,74.95,21200.0,59.6804,59.7442,59.6725,59.7203,21200.0
2012-02-09 11:00:00,74.95,74.99,74.92,74.94,16200.0,59.7203,59.7522,59.6964,59.7123,16200.0
2012-02-09 11:10:00,74.93,75.02,74.93,74.96,16800.0,59.7043,59.7761,59.7043,59.7282,16800.0
2012-02-09 11:20:00,74.95,74.99,74.94,74.95,11700.0,59.7203,59.7522,59.7123,59.7203,11700.0
2012-02-09 11:30:00,74.94,74.99,74.9,74.9,20200.0,59.7123,59.7522,59.6804,59.6804,20200.0
2012-02-09 11:40:00,74.9,75.01,74.86,74.99,18200.0,59.6804,59.7681,59.6486,59.7522,18200.0
2012-02-09 11:50:00,74.99,75.12,74.99,75.1,18000.0,59.7522,59.8557,59.7522,59.8398,18000.0
2012-02-09 12:00:00,75.1,75.17,75.1,75.15,17600.0,59.8398,59.8956,59.8398,59.8796,17600.0
2012-02-09 12:10:00,75.14,75.16,75.12,75.14,10900.0,59.8717,59.8876,59.8557,59.8717,10900.0
2012-02-09 12:20:00,75.13,75.15,75.08,75.09,19800.0,59.8637,59.8796,59.8239,59.8318,19800.0
2012-02-09 12:30:00,75.09,75.09,75.07,75.09,9000.0,59.8318,59.8318,59.8159,59.8318,9000.0
2012-02-09 12:40:00,75.1,75.2,75.1,75.18,13200.0,59.8398,59.9195,59.8398,59.9035,13200.0
2012-02-09 12:50:00,75.18,75.19,75.12,75.17,22900.0,59.9035,59.9115,59.8557,59.8956,22900.0
2012-02-09 13:00:00,75.18,75.22,75.12,75.12,72800.0,59.9035,59.9354,59.8557,59.8557,72800.0
2012-02-09 13:10:00,75.13,75.2,75.13,75.19,13800.0,59.8637,59.9195,59.8637,59.9115,13800.0
2012-02-09 13:20:00,75.17,75.28,75.17,75.25,28300.0,59.8956,59.9832,59.8956,59.9593,28300.0
2012-02-09 13:30:00,75.26,75.27,75.21,75.25,22400.0,59.9673,59.9753,59.9274,59.9593,22400.0
2012-02-09 13:40:00,75.24,75.25,75.17,75.2,11300.0,59.9514,59.9593,59.8956,59.9195,11300.0
2012-02-09 13:50:00,75.2,75.24,75.2,75.23,9700.0,59.9195,59.9514,59.9195,59.9434,9700.0
2012-02-09 14:00:00,75.22,75.26,75.19,75.19,21300.0,59.9354,59.9673,59.9115,59.9115,21300.0
2012-02-09 14:10:00,75.19,75.25,75.19,75.22,18800.0,59.9115,59.9593,59.9115,59.9354,18800.0
2012-02-09 14:20:00,75.23,75.26,75.22,75.25,14200.0,59.9434,59.9673,59.9354,59.9593,14200.0
2012-02-09 14:30:00,75.26,75.27,75.23,75.24,11700.0,59.9673,59.9753,59.9434,59.9514,11700.0
2012-02-09 14:40:00,75.25,75.26,75.21,75.23,9100.0,59.9593,59.9673,59.9274,59.9434,9100.0
2012-02-09 14:50:00,75.23,75.24,75.19,75.2,31000.0,59.9434,59.9514,59.9115,59.9195,31000.0
2012-02-09 15:00:00,75.19,75.25,75.17,75.22,32300.0,59.9115,59.9593,59.8956,59.9354,32300.0
2012-02-09 15:10:00,75.22,75.23,75.15,75.16,19600.0,59.9354,59.9434,59.8796,59.8876,19600.0
2012-02-09 15:20:00,75.15,75.22,75.14,75.2,22600.0,59.8796,59.9354,59.8717,59.9195,22600.0
2012-02-09 15:30:00,75.2,75.22,75.18,75.19,18800.0,59.9195,59.9354,59.9035,59.9115,18800.0
2012-02-09 15:40:00,75.19,75.2,75.11,75.14,49200.0,59.9115,59.9195,59.8478,59.8717,49200.0
2012-02-09 15:50:00,75.14,75.19,75.11,75.15,40100.0,59.8717,59.9115,59.8478,59.8796,40100.0
2012-02-10 09:30:00,74.5,74.55,74.4,74.54,64700.0,59.3617,59.4016,59.282,59.3936,64700.0
2012-02-10 09:40:00,74.53,74.59,74.5,74.59,68000.0,59.3856,59.4334,59.3617,59.4334,68000.0
2012-02-10 09:50:00,74.58,74.6,74.4,74.42,132600.0,59.4255,59.4414,59.282,59.298,132600.0
2012-02-10 10:00:00,74.4,74.47,74.33,74.37,49400.0,59.282,59.3378,59.2263,59.2581,49400.0
2012-02-10 10:10:00,74.35,74.44,74.32,74.4,22900.0,59.2422,59.3139,59.2183,59.282,22900.0
2012-02-10 10:20:00,74.4,74.47,74.39,74.46,28100.0,59.282,59.3378,59.2741,59.3298,28100.0
2012-02-10 10:30:00,74.47,74.5,74.42,74.42,12900.0,59.3378,59.3617,59.298,59.298,12900.0
2012-02-10 10:40:00,74.43,74.53,74.4,74.45,16500.0,59.3059,59.3856,59.282,59.3219,16500.0
2012-02-10 10:50:00,74.47,74.53,74.44,74.52,15100.0,59.3378,59.3856,59.3139,59.3777,15100.0
2012-02-10 11:00:00,74.57,74.58,74.52,74.58,8500.0,59.4175,59.4255,59.3777,59.4255,8500.0
2012-02-10 11:10:00,74.59,74.6,74.56,74.58,6200.0,59.4334,59.4414,59.4095,59.4255,6200.0
2012-02-10 11:20:00,74.58,74.59,74.52,74.52,7300.0,59.4255,59.4334,59.3777,59.3777,7300.0
2012-02-10 11:30:00,74.5,74.56,74.49,74.55,3900.0,59.3617,59.4095,59.3538,59.4016,3900.0
2012-02-10 11:40:00,74.55,74.57,74.53,74.57,2900.0,59.4016,59.4175,59.3856,59.4175,2900.0
2012-02-10 11:50:00,74.57,74.63,74.56,74.58,18400.0,59.4175,59.4653,59.4095,59.4255,18400.0
2012-02-10 12:00:00,74.58,74.61,74.57,74.57,11300.0,59.4255,59.4494,59.4175,59.4175,11300.0
2012-02-10 12:10:00,74.57,74.57,74.54,74.55,68500.0,59.4175,59.4175,59.3936,59.4016,68500.0
2012-02-10 12:20:00,74.58,74.58,74.54,74.55,3100.0,59.4255,59.4255,59.3936,59.4016,3100.0
2012-02-10 12:30:00,74.56,74.62,74.56,74.61,5800.0,59.4095,59.4573,59.4095,59.4494,5800.0
2012-02-10 12:40:00,74.58,74.64,74.58,74.62,12100.0,59.4255,59.4733,59.4255,59.4573,12100.0
2012-02-10 12:50:00,74.63,74.67,74.61,74.66,14000.0,59.4653,59.4972,59.4494,59.4892,14000.0
2012-02-10 13:00:00,74.67,74.67,74.61,74.61,7700.0,59.4972,59.4972,59.4494,59.4494,7700.0
2012-02-10 13:10:00,74.62,74.62,74.57,74.59,3800.0,59.4573,59.4573,59.4175,59.4334,3800.0
2012-02-10 13:20:00,74.59,74.59,74.58,74.58,600.0,59.4334,59.4334,59.4255,59.4255,600.0
2012-02-10 13:30:00,74.54,74.54,74.4,74.45,9800.0,59.3936,59.3936,59.282,59.3219,9800.0
2012-02-10 13:40:00,74.44,74.48,74.44,74.45,2800.0,59.3139,59.3458,59.3139,59.3219,2800.0
2012-02-10 13:50:00,74.47,74.48,74.4,74.4,10300.0,59.3378,59.3458,59.282,59.282,10300.0
2012-02-10 14:00:00,74.4,74.48,74.4,74.46,8100.0,59.282,59.3458,59.282,59.3298,8100.0
2012-02-10 14:10:00,74.46,74.47,74.42,74.47,2900.0,59.3298,59.3378,59.298,59.3378,2900.0
2012-02-10 14:20:00,74.47,74.51,74.45,74.5,19300.0,59.3378,59.3697,59.3219,59.3617,19300.0
2012-02-10 14:30:00,74.5,74.53,74.48,74.48,6900.0,59.3617,59.3856,59.3458,59.3458,6900.0
2012-02-10 14:40:00,74.48,74.53,74.48,74.49,17000.0,59.3458,59.3856,59.3458,59.3538,17000.0
2012-02-10 14:50:00,74.5,74.51,74.47,74.47,10400.0,59.3617,59.3697,59.3378,59.3378,10400.0
2012-02-10 15:00:00,74.48,74.48,74.37,74.38,11600.0,59.3458,59.3458,59.2581,59.2661,11600.0
2012-02-10 15:10:00,74.39,74.43,74.35,74.42,14900.0,59.2741,59.3059,59.2422,59.298,14900.0
2012-02-10 15:20:00,74.42,74.46,74.4,74.46,9500.0,59.298,59.3298,59.282,59.3298,9500.0
2012-02-10 15:30:00,74.48,74.49,74.43,74.45,26000.0,59.3458,59.3538,59.3059,59.3219,26000.0
2012-02-10 15:40:00,74.47,74.56,74.46,74.51,34200.0,59.3378,59.4095,59.3298,59.3697,34200.0
2012-02-10 15:50:00,74.52,74.63,74.51,74.61,272300.0,59.3777,59.4653,59.3697,59.4494,272300.0
2012-02-13 09:30:00,75.14,75.23,75.09,75.17,27200.0,59.8717,59.9434,59.8318,59.8956,27200.0
2012-02-13 09:40:00,75.15,75.15,75.0,75.06,23700.0,59.8796,59.8796,59.7601,59.8079,23700.0
2012-02-13 09:50:00,75.05,75.1,75.03,75.07,8500.0,59.8,59.8398,59.784,59.8159,8500.0
2012-02-13 10:00:00,75.07,75.12,75.06,75.09,4200.0,59.8159,59.8557,59.8079,59.8318,4200.0
2012-02-13 10:10:00,75.06,75.06,74.91,74.93,14000.0,59.8079,59.8079,59.6884,59.7043,14000.0
2012-02-13 10:20:00,74.93,74.97,74.91,74.95,6400.0,59.7043,59.7362,59.6884,59.7203,6400.0
2012-02-13 10:30:00,74.94,74.94,74.85,74.88,9200.0,59.7123,59.7123,59.6406,59.6645,9200.0
2012-02-13 10:40:00,74.88,74.92,74.82,74.85,11200.0,59.6645,59.6964,59.6167,59.6406,11200.0
2012-02-13 10:50:00,74.84,74.99,74.83,74.99,399100.0,59.6326,59.7522,59.6247,59.7522,399100.0
2012-02-13 11:00:00,74.96,75.02,74.96,75.0,11500.0,59.7282,59.7761,59.7282,59.7601,11500.0
2012-02-13 11:10:00,75.01,75.02,74.96,74.99,4500.0,59.7681,59.7761,59.7282,59.7522,4500.0
2012-02-13 11:20:00,74.99,75.0,74.95,74.98,7400.0,59.7522,59.7601,59.7203,59.7442,7400.0
2012-02-13 11:30:00,74.99,75.01,74.96,74.99,28000.0,59.7522,59.7681,59.7282,59.7522,28000.0
2012-02-13 11:40:00,75.0,75.07,74.99,75.06,45600.0,59.7601,59.8159,59.7522,59.8079,45600.0
2012-02-13 11:50:00,75.05,75.06,75.03,75.03,9800.0,59.8,59.8079,59.784,59.784,9800.0
2012-02-13 12:00:00,75.02,75.08,75.02,75.04,6200.0,59.7761,59.8239,59.7761,59.792,6200.0
2012-02-13 12:10:00,75.04,75.06,75.03,75.03,2200.0,59.792,59.8079,59.784,59.784,2200.0
2012-02-13 12:20:00,75.03,75.03,75.02,75.02,2200.0,59.784,59.784,59.7761,59.7761,2200.0
2012-02-13 12:30:00,74.97,74.98,74.96,74.98,3700.0,59.7362,59.7442,59.7282,59.7442,3700.0
2012-02-13 12:40:00,74.94,74.96,74.94,74.96,3600.0,59.7123,59.7282,59.7123,59.7282,3600.0
2012-02-13 12:50:00,74.98,75.05,74.98,75.05,7200.0,59.7442,59.8,59.7442,59.8,7200.0
2012-02-13 13:00:00,75.07,75.1,75.06,75.1,7800.0,59.8159,59.8398,59.8079,59.8398,7800.0
2012-02-13 13:10:00,75.12,75.14,75.1,75.1,26300.0,59.8557,59.8717,59.8398,59.8398,26300.0
2012-02-13 13:20:00,75.1,75.12,75.1,75.11,11100.0,59.8398,59.8557,59.8398,59.8478,11100.0
2012-02-13 13:30:00,75.09,75.16,75.09,75.13,3500.0,59.8318,59.8876,59.8318,59.8637,3500.0
2012-02-13 13:40:00,75.14,75.17,75.14,75.15,5400.0,59.8717,59.8956,59.8717,59.8796,5400.0
2012-02-13 13:50:00,75.16,75.17,75.13,75.14,6100.0,59.8876,59.8956,59.8637,59.8717,6100.0
2012-02-13 14:00:00,75.14,75.15,75.12,75.13,4500.0,59.8717,59.8796,59.8557,59.8637,4500.0
2012-02-13 14:10:00,75.15,75.18,75.15,75.18,8100.0,59.8796,59.9035,59.8796,59.9035,8100.0
2012-02-13 14:20:00,75.19,75.19,75.17,75.18,2100.0,59.9115,59.9115,59.8956,59.9035,2100.0
2012-02-13 14:30:00,75.17,75.22,75.16,75.18,18700.0,59.8956,59.9354,59.8876,59.9035,18700.0
2012-02-13 14:40:00,75.19,75.24,75.19,75.2,102400.0,59.9115,59.9514,59.9115,59.9195,102400.0
2012-02-13 14:50:00,75.19,75.21,75.19,75.2,102000.0,59.9115,59.9274,59.9115,59.9195,102000.0
2012-02-13 15:00:00,75.19,75.21,75.14,75.17,11200.0,59.9115,59.9274,59.8717,59.8956,11200.0
2012-02-13 15:10:00,75.16,75.19,75.15,75.19,13400.0,59.8876,59.9115,59.8796,59.9115,13400.0
2012-02-13 15:20:00,75.18,75.2,75.15,75.19,29200.0,59.9035,59.9195,59.8796,59.9115,29200.0
2012-02-13 15:30:00,75.17,75.19,75.13,75.15,16500.0,59.8956,59.9115,59.8637,59.8796,16500.0
2012-02-13 15:40:00,75.15,75.15,75.1,75.1,17300.0,59.8796,59.8796,59.8398,59.8398,17300.0
2012-02-13 15:50:00,75.1,75.15,75.09,75.15,23600.0,59.8398,59.8796,59.8318,59.8796,23600.0
2012-02-14 09:30:00,74.95,74.98,74.91,74.92,13100.0,59.7203,59.7442,59.6884,59.6964,13100.0
2012-02-14 09:40:00,74.93,75.01,74.93,75.0,5900.0,59.7043,59.7681,59.7043,59.7601,5900.0
2012-02-14 09:50:00,75.02,75.04,74.92,74.92,14400.0,59.7761,59.792,59.6964,59.6964,14400.0
2012-02-14 10:00:00,74.93,74.93,74.78,74.8,16200.0,59.7043,59.7043,59.5848,59.6008,16200.0
2012-02-14 10:10:00,74.79,74.82,74.76,74.79,21100.0,59.5928,59.6167,59.5689,59.5928,21100.0
2012-02-14 10:20:00,74.82,74.9,74.81,74.9,8300.0,59.6167,59.6804,59.6087,59.6804,8300.0
2012-02-14 10:30:00,74.87,74.93,74.85,74.9,8700.0,59.6565,59.7043,59.6406,59.6804,8700.0
2012-02-14 10:40:00,74.87,74.87,74.82,74.85,11500.0,59.6565,59.6565,59.6167,59.6406,11500.0
2012-02-14 10:50:00,74.85,74.85,74.74,74.82,29900.0,59.6406,59.6406,59.553,59.6167,29900.0
2012-02-14 11:00:00,74.82,74.88,74.8,74.87,23000.0,59.6167,59.6645,59.6008,59.6565,23000.0
2012-02-14 11:10:00,74.86,74.9,74.85,74.88,7600.0,59.6486,59.6804,59.6406,59.6645,7600.0
2012-02-14 11:20:00,74.87,74.92,74.86,74.92,4900.0,59.6565,59.6964,59.6486,59.6964,4900.0
2012-02-14 11:30:00,74.97,74.99,74.94,74.99,8800.0,59.7362,59.7522,59.7123,59.7522,8800.0
2012-02-14 11:40:00,75.0,75.01,74.95,74.98,5100.0,59.7601,59.7681,59.7203,59.7442,5100.0
2012-02-14 11:50:00,74.99,75.02,74.92,74.93,21100.0,59.7522,59.7761,59.6964,59.7043,21100.0
2012-02-14 12:00:00,74.93,74.97,74.92,74.96,16300.0,59.7043,59.7362,59.6964,59.7282,16300.0
2012-02-14 12:10:00,74.95,74.96,74.9,74.9,4200.0,59.7203,59.7282,59.6804,59.6804,4200.0
2012-02-14 12:20:00,74.92,74.92,74.88,74.89,4300.0,59.6964,59.6964,59.6645,59.6725,4300.0
2012-02-14 12:30:00,74.89,74.91,74.87,74.87,23100.0,59.6725,59.6884,59.6565,59.6565,23100.0
2012-02-14 12:40:00,74.87,74.93,74.87,74.92,4600.0,59.6565,59.7043,59.6565,59.6964,4600.0
2012-02-14 12:50:00,74.91,74.91,74.79,74.79,7500.0,59.6884,59.6884,59.5928,59.5928,7500.0
2012-02-14 13:00:00,74.79,74.79,74.73,74.73,14100.0,59.5928,59.5928,59.545,59.545,14100.0
2012-02-14 13:10:00,74.7,74.77,74.7,74.73,6400.0,59.5211,59.5769,59.5211,59.545,6400.0
2012-02-14 13:20:00,74.73,74.77,74.72,74.76,3900.0,59.545,59.5769,59.537,59.5689,3900.0
2012-02-14 13:30:00,74.77,74.87,74.77,74.87,6100.0,59.5769,59.6565,59.5769,59.6565,6100.0
2012-02-14 13:40:00,74.85,74.87,74.81,74.84,9400.0,59.6406,59.6565,59.6087,59.6326,9400.0
2012-02-14 13:50:00,74.81,74.84,74.79,74.83,6000.0,59.6087,59.6326,59.5928,59.6247,6000.0
2012-02-14 14:00:00,74.84,74.85,74.8,74.8,10800.0,59.6326,59.6406,59.6008,59.6008,10800.0
2012-02-14 14:10:00,74.8,74.82,74.73,74.75,12500.0,59.6008,59.6167,59.545,59.5609,12500.0
2012-02-14 14:20:00,74.76,74.76,74.65,74.66,26300.0,59.5689,59.5689,59.4812,59.4892,26300.0
2012-02-14 14:30:00,74.64,74.68,74.59,74.68,13000.0,59.4733,59.5051,59.4334,59.5051,13000.0
2012-02-14 14:40:00,74.68,74.7,74.63,74.64,4000.0,59.5051,59.5211,59.4653,59.4733,4000.0
2012-02-14 14:50:00,74.66,74.71,74.66,74.7,13700.0,59.4892,59.529,59.4892,59.5211,13700.0
2012-02-14 15:00:00,74.7,74.8,74.7,74.76,9300.0,59.5211,59.6008,59.5211,59.5689,9300.0
2012-02-14 15:10:00,74.78,74.79,74.67,74.68,20200.0,59.5848,59.5928,59.4972,59.5051,20200.0
2012-02-14 15:20:00,74.68,74.68,74.57,74.63,16600.0,59.5051,59.5051,59.4175,59.4653,16600.0
2012-02-14 15:30:00,74.6,74.82,74.58,74.82,57100.0,59.4414,59.6167,59.4255,59.6167,57100.0
2012-02-14 15:40:00,74.83,75.05,74.83,75.05,57000.0,59.6247,59.8,59.6247,59.8,57000.0
2012-02-14 15:50:00,75.05,75.11,74.99,75.06,68900.0,59.8,59.8478,59.7522,59.8079,68900.0
2012-02-15 09:30:00,75.33,75.36,75.19,75.21,18700.0,60.0231,60.047,59.9115,59.9274,18700.0
2012-02-15 09:40:00,75.17,75.2,75.12,75.17,9300.0,59.8956,59.9195,59.8557,59.8956,9300.0
2012-02-15 09:50:00,75.21,75.26,75.18,75.24,10800.0,59.9274,59.9673,59.9035,59.9514,10800.0
2012-02-15 10:00:00,75.28,75.31,75.21,75.21,6900.0,59.9832,60.0071,59.9274,59.9274,6900.0
2012-02-15 10:10:00,75.21,75.24,75.13,75.14,10300.0,59.9274,59.9514,59.8637,59.8717,10300.0
2012-02-15 10:20:00,75.11,75.19,75.08,75.19,78200.0,59.8478,59.9115,59.8239,59.9115,78200.0
2012-02-15 10:30:00,75.21,75.26,75.17,75.18,14200.0,59.9274,59.9673,59.8956,59.9035,14200.0
2012-02-15 10:40:00,75.17,75.34,75.17,75.32,22500.0,59.8956,60.031,59.8956,60.0151,22500.0
2012-02-15 10:50:00,75.32,75.32,75.2,75.2,20100.0,60.0151,60.0151,59.9195,59.9195,20100.0
2012-02-15 11:00:00,75.19,75.27,75.19,75.25,15300.0,59.9115,59.9753,59.9115,59.9593,15300.0
2012-02-15 11:10:00,75.24,75.26,75.18,75.26,12300.0,59.9514,59.9673,59.9035,59.9673,12300.0
2012-02-15 11:20:00,75.26,75.33,75.26,75.33,8100.0,59.9673,60.0231,59.9673,60.0231,8100.0
2012-02-15 11:30:00,75.34,75.34,75.3,75.34,7300.0,60.031,60.031,59.9992,60.031,7300.0
2012-02-15 11:40:00,75.35,75.44,75.33,75.42,8100.0,60.039,60.1107,60.0231,60.0948,8100.0
2012-02-15 11:50:00,75.41,75.43,75.38,75.41,9000.0,60.0868,60.1027,60.0629,60.0868,9000.0
2012-02-15 12:00:00,75.42,75.43,75.39,75.39,9700.0,60.0948,60.1027,60.0709,60.0709,9700.0
2012-02-15 12:10:00,75.39,75.39,75.34,75.36,5000.0,60.0709,60.0709,60.031,60.047,5000.0
2012-02-15 12:20:00,75.37,75.37,75.33,75.34,15200.0,60.0549,60.0549,60.0231,60.031,15200.0
2012-02-15 12:30:00,75.34,75.35,75.22,75.25,16400.0,60.031,60.039,59.9354,59.9593,16400.0
2012-02-15 12:40:00,75.25,75.28,75.09,75.09,31100.0,59.9593,59.9832,59.8318,59.8318,31100.0
2012-02-15 12:50:00,75.09,75.14,74.95,74.99,36200.0,59.8318,59.8717,59.7203,59.7522,36200.0
2012-02-15 13:00:00,74.98,74.98,74.82,74.97,47000.0,59.7442,59.7442,59.6167,59.7362,47000.0
2012-02-15 13:10:00,74.98,75.01,74.94,74.99,13000.0,59.7442,59.7681,59.7123,59.7522,13000.0
2012-02-15 13:20:00,75.0,75.05,74.98,75.03,9400.0,59.7601,59.8,59.7442,59.784,9400.0
2012-02-15 13:30:00,75.04,75.06,74.96,74.99,14800.0,59.792,59.8079,59.7282,59.7522,14800.0
2012-02-15 13:40:00,74.99,75.0,74.89,74.94,22100.0,59.7522,59.7601,59.6725,59.7123,22100.0
2012-02-15 13:50:00,74.94,75.06,74.94,75.05,21500.0,59.7123,59.8079,59.7123,59.8,21500.0
2012-02-15 14:00:00,75.09,75.1,74.87,74.94,60100.0,59.8318,59.8398,59.6565,59.7123,60100.0
2012-02-15 14:10:00,74.91,74.91,74.78,74.78,29800.0,59.6884,59.6884,59.5848,59.5848,29800.0
2012-02-15 14:20:00,74.77,75.0,74.76,74.98,40000.0,59.5769,59.7601,59.5689,59.7442,40000.0
2012-02-15 14:30:00,74.96,74.96,74.85,74.85,14800.0,59.7282,59.7282,59.6406,59.6406,14800.0
2012-02-15 14:40:00,74.85,74.94,74.82,74.93,26800.0,59.6406,59.7123,59.6167,59.7043,26800.0
2012-02-15 14:50:00,74.96,74.97,74.7,74.71,48800.0,59.7282,59.7362,59.5211,59.529,48800.0
2012-02-15 15:00:00,74.72,74.74,74.65,74.69,28900.0,59.537,59.553,59.4812,59.5131,28900.0
2012-02-15 15:10:00,74.68,74.77,74.62,74.69,58300.0,59.5051,59.5769,59.4573,59.5131,58300.0
2012-02-15 15:20:00,74.68,74.73,74.61,74.69,48900.0,59.5051,59.545,59.4494,59.5131,48900.0
2012-02-15 15:30:00,74.69,74.73,74.65,74.73,61200.0,59.5131,59.545,59.4812,59.545,61200.0
2012-02-15 15:40:00,74.72,74.88,74.71,74.75,105000.0,59.537,59.6645,59.529,59.5609,105000.0
2012-02-15 15:50:00,74.75,74.8,74.68,74.74,63900.0,59.5609,59.6008,59.5051,59.553,63900.0
2012-02-16 09:30:00,74.77,74.87,74.72,74.78,67200.0,59.5769,59.6565,59.537,59.5848,67200.0
2012-02-16 09:40:00,74.78,74.91,74.76,74.87,25100.0,59.5848,59.6884,59.5689,59.6565,25100.0
2012-02-16 09:50:00,74.87,74.89,74.68,74.84,86900.0,59.6565,59.6725,59.5051,59.6326,86900.0
2012-02-16 10:00:00,74.86,75.03,74.82,74.95,46200.0,59.6486,59.784,59.6167,59.7203,46200.0
2012-02-16 10:10:00,74.97,75.01,74.92,74.97,34300.0,59.7362,59.7681,59.6964,59.7362,34300.0
2012-02-16 10:20:00,74.95,75.07,74.94,75.06,30400.0,59.7203,59.8159,59.7123,59.8079,30400.0
2012-02-16 10:30:00,75.08,75.12,75.04,75.1,29800.0,59.8239,59.8557,59.792,59.8398,29800.0
2012-02-16 10:40:00,75.09,75.11,75.05,75.05,15900.0,59.8318,59.8478,59.8,59.8,15900.0
2012-02-16 10:50:00,75.06,75.07,74.98,74.99,15800.0,59.8079,59.8159,59.7442,59.7522,15800.0
2012-02-16 11:00:00,74.98,75.09,74.97,74.98,14400.0,59.7442,59.8318,59.7362,59.7442,14400.0
2012-02-16 11:10:00,74.98,75.08,74.98,75.08,15600.0,59.7442,59.8239,59.7442,59.8239,15600.0
2012-02-16 11:20:00,75.09,75.14,75.05,75.13,13800.0,59.8318,59.8717,59.8,59.8637,13800.0
2012-02-16 11:30:00,75.12,75.28,75.08,75.25,64900.0,59.8557,59.9832,59.8239,59.9593,64900.0
2012-02-16 11:40:00,75.26,75.26,75.22,75.22,21500.0,59.9673,59.9673,59.9354,59.9354,21500.0
2012-02-16 11:50:00,75.23,75.41,75.21,75.37,37900.0,59.9434,60.0868,59.9274,60.0549,37900.0
2012-02-16 12:00:00,75.38,75.42,75.35,75.38,27000.0,60.0629,60.0948,60.039,60.0629,27000.0
2012-02-16 12:10:00,75.38,75.41,75.33,75.38,24700.0,60.0629,60.0868,60.0231,60.0629,24700.0
2012-02-16 12:20:00,75.37,75.48,75.37,75.4,24300.0,60.0549,60.1426,60.0549,60.0788,24300.0
2012-02-16 12:30:00,75.41,75.45,75.41,75.44,7900.0,60.0868,60.1187,60.0868,60.1107,7900.0
2012-02-16 12:40:00,75.45,75.45,75.37,75.37,3200.0,60.1187,60.1187,60.0549,60.0549,3200.0
2012-02-16 12:50:00,75.37,75.43,75.37,75.43,3000.0,60.0549,60.1027,60.0549,60.1027,3000.0
2012-02-16 13:00:00,75.44,75.5,75.43,75.48,24300.0,60.1107,60.1585,60.1027,60.1426,24300.0
2012-02-16 13:10:00,75.49,75.57,75.49,75.53,20000.0,60.1506,60.2143,60.1506,60.1824,20000.0
2012-02-16 13:20:00,75.53,75.54,75.51,75.53,9700.0,60.1824,60.1904,60.1665,60.1824,9700.0
2012-02-16 13:30:00,75.53,75.63,75.53,75.59,6600.0,60.1824,60.2621,60.1824,60.2302,6600.0
2012-02-16 13:40:00,75.57,75.57,75.54,75.55,7800.0,60.2143,60.2143,60.1904,60.1984,7800.0
2012-02-16 13:50:00,75.55,75.57,75.54,75.56,5300.0,60.1984,60.2143,60.1904,60.2063,5300.0
2012-02-16 14:00:00,75.56,75.58,75.53,75.55,6100.0,60.2063,60.2223,60.1824,60.1984,6100.0
2012-02-16 14:10:00,75.53,75.56,75.53,75.54,17700.0,60.1824,60.2063,60.1824,60.1904,17700.0
2012-02-16 14:20:00,75.54,75.58,75.53,75.57,11600.0,60.1904,60.2223,60.1824,60.2143,11600.0
2012-02-16 14:30:00,75.59,75.64,75.57,75.58,13400.0,60.2302,60.2701,60.2143,60.2223,13400.0
2012-02-16 14:40:00,75.57,75.6,75.56,75.58,13300.0,60.2143,60.2382,60.2063,60.2223,13300.0
2012-02-16 14:50:00,75.58,75.6,75.55,75.59,4000.0,60.2223,60.2382,60.1984,60.2302,4000.0
2012-02-16 15:00:00,75.61,75.63,75.58,75.58,25300.0,60.2462,60.2621,60.2223,60.2223,25300.0
2012-02-16 15:10:00,75.58,75.58,75.5,75.56,41200.0,60.2223,60.2223,60.1585,60.2063,41200.0
2012-02-16 15:20:00,75.56,75.58,75.55,75.58,6100.0,60.2063,60.2223,60.1984,60.2223,6100.0
2012-02-16 15:30:00,75.59,75.61,75.55,75.6,22700.0,60.2302,60.2462,60.1984,60.2382,22700.0
2012-02-16 15:40:00,75.61,75.67,75.6,75.63,45100.0,60.2462,60.294,60.2382,60.2621,45100.0
2012-02-16 15:50:00,75.63,75.66,75.6,75.61,58300.0,60.2621,60.286,60.2382,60.2462,58300.0
2012-02-17 09:30:00,75.88,75.89,75.73,75.8,45600.0,60.4613,60.4693,60.3418,60.3976,45600.0
2012-02-17 09:40:00,75.79,75.91,75.78,75.83,41700.0,60.3896,60.4852,60.3816,60.4215,41700.0
2012-02-17 09:50:00,75.81,75.82,75.77,75.81,21900.0,60.4055,60.4135,60.3737,60.4055,21900.0
2012-02-17 10:00:00,75.82,75.82,75.67,75.71,33600.0,60.4135,60.4135,60.294,60.3258,33600.0
2012-02-17 10:10:00,75.72,75.76,75.69,75.75,24000.0,60.3338,60.3657,60.3099,60.3577,24000.0
2012-02-17 10:20:00,75.75,75.79,75.74,75.74,17100.0,60.3577,60.3896,60.3498,60.3498,17100.0
2012-02-17 10:30:00,75.74,75.77,75.69,75.69,22700.0,60.3498,60.3737,60.3099,60.3099,22700.0
2012-02-17 10:40:00,75.68,75.73,75.68,75.72,23400.0,60.3019,60.3418,60.3019,60.3338,23400.0
2012-02-17 10:50:00,75.73,75.74,75.64,75.65,14100.0,60.3418,60.3498,60.2701,60.278,14100.0
2012-02-17 11:00:00,75.67,75.67,75.55,75.58,27400.0,60.294,60.294,60.1984,60.2223,27400.0
2012-02-17 11:10:00,75.59,75.61,75.55,75.6,17300.0,60.2302,60.2462,60.1984,60.2382,17300.0
2012-02-17 11:20:00,75.59,75.61,75.55,75.61,84200.0,60.2302,60.2462,60.1984,60.2462,84200.0
2012-02-17 11:30:00,75.61,75.63,75.59,75.63,16100.0,60.2462,60.2621,60.2302,60.2621,16100.0
2012-02-17 11:40:00,75.64,75.67,75.63,75.63,19500.0,60.2701,60.294,60.2621,60.2621,19500.0
2012-02-17 11:50:00,75.63,75.65,75.62,75.63,14100.0,60.2621,60.278,60.2541,60.2621,14100.0
2012-02-17 12:00:00,75.64,75.64,75.6,75.63,3200.0,60.2701,60.2701,60.2382,60.2621,3200.0
2012-02-17 12:10:00,75.64,75.65,75.62,75.65,18100.0,60.2701,60.278,60.2541,60.278,18100.0
2012-02-17 12:20:00,75.65,75.65,75.62,75.63,2400.0,60.278,60.278,60.2541,60.2621,2400.0
2012-02-17 12:30:00,75.64,75.66,75.62,75.66,2000.0,60.2701,60.286,60.2541,60.286,2000.0
2012-02-17 12:40:00,75.67,75.67,75.65,75.66,1900.0,60.294,60.294,60.278,60.286,1900.0
2012-02-17 12:50:00,75.65,75.66,75.64,75.66,19500.0,60.278,60.286,60.2701,60.286,19500.0
2012-02-17 13:00:00,75.65,75.66,75.64,75.65,33300.0,60.278,60.286,60.2701,60.278,33300.0
2012-02-17 13:10:00,75.65,75.71,75.65,75.7,7300.0,60.278,60.3258,60.278,60.3179,7300.0
2012-02-17 13:20:00,75.72,75.72,75.71,75.71,1500.0,60.3338,60.3338,60.3258,60.3258,1500.0
2012-02-17 13:30:00,75.72,75.74,75.71,75.74,3500.0,60.3338,60.3498,60.3258,60.3498,3500.0
2012-02-17 13:40:00,75.74,75.74,75.71,75.74,13800.0,60.3498,60.3498,60.3258,60.3498,13800.0
2012-02-17 13:50:00,75.73,75.73,75.71,75.73,28100.0,60.3418,60.3418,60.3258,60.3418,28100.0
2012-02-17 14:00:00,75.73,75.75,75.73,75.74,5300.0,60.3418,60.3577,60.3418,60.3498,5300.0
2012-02-17 14:10:00,75.74,75.74,75.72,75.72,28000.0,60.3498,60.3498,60.3338,60.3338,28000.0
2012-02-17 14:20:00,75.73,75.74,75.72,75.74,12500.0,60.3418,60.3498,60.3338,60.3498,12500.0
2012-02-17 14:30:00,75.75,75.77,75.74,75.76,10300.0,60.3577,60.3737,60.3498,60.3657,10300.0
2012-02-17 14:40:00,75.76,75.78,75.74,75.77,14900.0,60.3657,60.3816,60.3498,60.3737,14900.0
2012-02-17 14:50:00,75.76,75.76,75.74,75.75,1900.0,60.3657,60.3657,60.3498,60.3577,1900.0
2012-02-17 15:00:00,75.74,75.76,75.73,75.75,6600.0,60.3498,60.3657,60.3418,60.3577,6600.0
2012-02-17 15:10:00,75.75,75.78,75.75,75.78,19700.0,60.3577,60.3816,60.3577,60.3816,19700.0
2012-02-17 15:20:00,75.78,75.84,75.77,75.84,29700.0,60.3816,60.4294,60.3737,60.4294,29700.0
2012-02-17 15:30:00,75.83,75.85,75.75,75.8,15700.0,60.4215,60.4374,60.3577,60.3976,15700.0
2012-02-17 15:40:00,75.8,75.82,75.77,75.8,11900.0,60.3976,60.4135,60.3737,60.3976,11900.0
2012-02-17 15:50:00,75.79,75.8,75.73,75.73,212700.0,60.3896,60.3976,60.3418,60.3418,212700.0
2012-02-21 09:30:00,75.92,75.96,75.89,75.91,32100.0,60.4932,60.525,60.4693,60.4852,32100.0
2012-02-21 09:40:00,75.91,75.99,75.8,75.8,52200.0,60.4852,60.549,60.3976,60.3976,52200.0
2012-02-21 09:50:00,75.79,75.8,75.72,75.76,28000.0,60.3896,60.3976,60.3338,60.3657,28000.0
2012-02-21 10:00:00,75.76,75.81,75.75,75.76,105500.0,60.3657,60.4055,60.3577,60.3657,105500.0
2012-02-21 10:10:00,75.77,75.86,75.74,75.83,20200.0,60.3737,60.4454,60.3498,60.4215,20200.0
2012-02-21 10:20:00,75.84,75.88,75.8,75.85,14900.0,60.4294,60.4613,60.3976,60.4374,14900.0
2012-02-21 10:30:00,75.87,76.03,75.87,76.03,17700.0,60.4533,60.5808,60.4533,60.5808,17700.0
2012-02-21 10:40:00,76.03,76.05,76.0,76.0,13000.0,60.5808,60.5968,60.5569,60.5569,13000.0
2012-02-21 10:50:00,76.01,76.06,76.0,76.05,5600.0,60.5649,60.6047,60.5569,60.5968,5600.0
2012-02-21 11:00:00,76.06,76.06,76.02,76.05,8400.0,60.6047,60.6047,60.5729,60.5968,8400.0
2012-02-21 11:10:00,76.03,76.04,76.01,76.03,4200.0,60.5808,60.5888,60.5649,60.5808,4200.0
2012-02-21 11:20:00,76.03,76.06,76.01,76.04,2900.0,60.5808,60.6047,60.5649,60.5888,2900.0
2012-02-21 11:30:00,76.04,76.04,75.96,75.96,13900.0,60.5888,60.5888,60.525,60.525,13900.0
2012-02-21 11:40:00,75.98,75.98,75.95,75.96,5900.0,60.541,60.541,60.5171,60.525,5900.0
2012-02-21 11:50:00,75.96,75.98,75.95,75.96,15500.0,60.525,60.541,60.5171,60.525,15500.0
2012-02-21 12:00:00,75.97,76.09,75.96,76.06,24200.0,60.533,60.6286,60.525,60.6047,24200.0
2012-02-21 12:10:00,76.06,76.06,75.97,75.98,11400.0,60.6047,60.6047,60.533,60.541,11400.0
2012-02-21 12:20:00,75.99,76.02,75.97,76.01,8500.0,60.549,60.5729,60.533,60.5649,8500.0
2012-02-21 12:30:00,76.01,76.01,75.99,76.0,9000.0,60.5649,60.5649,60.549,60.5569,9000.0
2012-02-21 12:40:00,75.98,76.01,75.97,76.0,7100.0,60.541,60.5649,60.533,60.5569,7100.0
2012-02-21 12:50:00,76.0,76.0,75.98,75.98,13200.0,60.5569,60.5569,60.541,60.541,13200.0
2012-02-21 13:00:00,75.98,75.99,75.95,75.99,6000.0,60.541,60.549,60.5171,60.549,6000.0
2012-02-21 13:10:00,76.01,76.02,76.0,76.0,6200.0,60.5649,60.5729,60.5569,60.5569,6200.0
2012-02-21 13:20:00,76.01,76.01,76.0,76.0,3000.0,60.5649,60.5649,60.5569,60.5569,3000.0
2012-02-21 13:30:00,76.0,76.02,75.99,75.99,5200.0,60.5569,60.5729,60.549,60.549,5200.0
2012-02-21 13:40:00,75.98,75.98,75.88,75.91,32000.0,60.541,60.541,60.4613,60.4852,32000.0
2012-02-21 13:50:00,75.91,75.95,75.86,75.89,42800.0,60.4852,60.5171,60.4454,60.4693,42800.0
2012-02-21 14:00:00,75.9,75.91,75.85,75.85,7400.0,60.4772,60.4852,60.4374,60.4374,7400.0
2012-02-21 14:10:00,75.84,75.84,75.74,75.76,28400.0,60.4294,60.4294,60.3498,60.3657,28400.0
2012-02-21 14:20:00,75.76,75.81,75.73,75.78,49900.0,60.3657,60.4055,60.3418,60.3816,49900.0
2012-02-21 14:30:00,75.78,75.79,75.67,75.67,19400.0,60.3816,60.3896,60.294,60.294,19400.0
2012-02-21 14:40:00,75.66,75.68,75.61,75.66,18100.0,60.286,60.3019,60.2462,60.286,18100.0
2012-02-21 14:50:00,75.66,75.66,75.53,75.6,23800.0,60.286,60.286,60.1824,60.2382,23800.0
2012-02-21 15:00:00,75.6,75.66,75.59,75.64,13000.0,60.2382,60.286,60.2302,60.2701,13000.0
2012-02-21 15:10:00,75.64,75.65,75.59,75.6,10000.0,60.2701,60.278,60.2302,60.2382,10000.0
2012-02-21 15:20:00,75.58,75.65,75.56,75.61,14500.0,60.2223,60.278,60.2063,60.2462,14500.0
2012-02-21 15:30:00,75.62,75.64,75.54,75.64,24000.0,60.2541,60.2701,60.1904,60.2701,24000.0
2012-02-21 15:40:00,75.65,75.74,75.64,75.7,25700.0,60.278,60.3498,60.2701,60.3179,25700.0
2012-02-21 15:50:00,75.72,75.77,75.69,75.77,36600.0,60.3338,60.3737,60.3099,60.3737,36600.0
2012-02-22 09:30:00,75.65,75.74,75.61,75.62,27600.0,60.278,60.3498,60.2462,60.2541,27600.0
2012-02-22 09:40:00,75.69,75.77,75.69,75.73,13200.0,60.3099,60.3737,60.3099,60.3418,13200.0
2012-02-22 09:50:00,75.72,75.73,75.65,75.71,75900.0,60.3338,60.3418,60.278,60.3258,75900.0
2012-02-22 10:00:00,75.68,75.71,75.55,75.67,23200.0,60.3019,60.3258,60.1984,60.294,23200.0
2012-02-22 10:10:00,75.67,75.83,75.66,75.78,50700.0,60.294,60.4215,60.286,60.3816,50700.0
2012-02-22 10:20:00,75.77,75.78,75.68,75.7,38600.0,60.3737,60.3816,60.3019,60.3179,38600.0
2012-02-22 10:30:00,75.68,75.68,75.57,75.62,27000.0,60.3019,60.3019,60.2143,60.2541,27000.0
2012-02-22 10:40:00,75.61,75.69,75.59,75.67,24200.0,60.2462,60.3099,60.2302,60.294,24200.0
2012-02-22 10:50:00,75.7,75.73,75.62,75.67,34900.0,60.3179,60.3418,60.2541,60.294,34900.0
2012-02-22 11:00:00,75.67,75.76,75.67,75.72,15000.0,60.294,60.3657,60.294,60.3338,15000.0
2012-02-22 11:10:00,75.74,75.74,75.62,75.62,11900.0,60.3498,60.3498,60.2541,60.2541,11900.0
2012-02-22 11:20:00,75.62,75.65,75.59,75.62,14200.0,60.2541,60.278,60.2302,60.2541,14200.0
2012-02-22 11:30:00,75.63,75.64,75.53,75.55,24800.0,60.2621,60.2701,60.1824,60.1984,24800.0
2012-02-22 11:40:00,75.54,75.54,75.43,75.45,44300.0,60.1904,60.1904,60.1027,60.1187,44300.0
2012-02-22 11:50:00,75.46,75.48,75.43,75.47,9100.0,60.1266,60.1426,60.1027,60.1346,9100.0
2012-02-22 12:00:00,75.47,75.47,75.39,75.41,13000.0,60.1346,60.1346,60.0709,60.0868,13000.0
2012-02-22 12:10:00,75.41,75.43,75.4,75.42,9500.0,60.0868,60.1027,60.0788,60.0948,9500.0
2012-02-22 12:20:00,75.43,75.5,75.43,75.49,12600.0,60.1027,60.1585,60.1027,60.1506,12600.0
2012-02-22 12:30:00,75.49,75.49,75.45,75.47,5800.0,60.1506,60.1506,60.1187,60.1346,5800.0
2012-02-22 12:40:00,75.48,75.49,75.47,75.48,4000.0,60.1426,60.1506,60.1346,60.1426,4000.0
2012-02-22 12:50:00,75.48,75.51,75.48,75.5,4700.0,60.1426,60.1665,60.1426,60.1585,4700.0
2012-02-22 13:00:00,75.49,75.59,75.49,75.58,14300.0,60.1506,60.2302,60.1506,60.2223,14300.0
2012-02-22 13:10:00,75.6,75.63,75.59,75.62,11900.0,60.2382,60.2621,60.2302,60.2541,11900.0
2012-02-22 13:20:00,75.62,75.67,75.6,75.65,11900.0,60.2541,60.294,60.2382,60.278,11900.0
2012-02-22 13:30:00,75.65,75.65,75.59,75.6,14900.0,60.278,60.278,60.2302,60.2382,14900.0
2012-02-22 13:40:00,75.6,75.62,75.59,75.61,3300.0,60.2382,60.2541,60.2302,60.2462,3300.0
2012-02-22 13:50:00,75.62,75.68,75.62,75.65,18000.0,60.2541,60.3019,60.2541,60.278,18000.0
2012-02-22 14:00:00,75.65,75.67,75.64,75.66,28700.0,60.278,60.294,60.2701,60.286,28700.0
2012-02-22 14:10:00,75.64,75.7,75.64,75.68,8600.0,60.2701,60.3179,60.2701,60.3019,8600.0
2012-02-22 14:20:00,75.69,75.69,75.65,75.66,12400.0,60.3099,60.3099,60.278,60.286,12400.0
2012-02-22 14:30:00,75.66,75.66,75.58,75.58,30000.0,60.286,60.286,60.2223,60.2223,30000.0
2012-02-22 14:40:00,75.57,75.58,75.53,75.56,20500.0,60.2143,60.2223,60.1824,60.2063,20500.0
2012-02-22 14:50:00,75.57,75.59,75.54,75.54,13900.0,60.2143,60.2302,60.1904,60.1904,13900.0
2012-02-22 15:00:00,75.54,75.59,75.52,75.57,13500.0,60.1904,60.2302,60.1745,60.2143,13500.0
2012-02-22 15:10:00,75.56,75.64,75.56,75.59,23200.0,60.2063,60.2701,60.2063,60.2302,23200.0
2012-02-22 15:20:00,75.58,75.61,75.51,75.57,24400.0,60.2223,60.2462,60.1665,60.2143,24400.0
2012-02-22 15:30:00,75.56,75.61,75.54,75.61,46900.0,60.2063,60.2462,60.1904,60.2462,46900.0
2012-02-22 15:40:00,75.62,75.65,75.5,75.51,88100.0,60.2541,60.278,60.1585,60.1665,88100.0
2012-02-22 15:50:00,75.52,75.53,75.46,75.52,454700.0,60.1745,60.1824,60.1266,60.1745,454700.0
2012-02-23 09:30:00,75.5,75.5,75.36,75.4,35600.0,60.1585,60.1585,60.047,60.0788,35600.0
2012-02-23 09:40:00,75.4,75.4,75.23,75.29,17400.0,60.0788,60.0788,59.9434,59.9912,17400.0
2012-02-23 09:50:00,75.31,75.37,75.29,75.32,16300.0,60.0071,60.0549,59.9912,60.0151,16300.0
2012-02-23 10:00:00,75.36,75.48,75.36,75.46,30300.0,60.047,60.1426,60.047,60.1266,30300.0
2012-02-23 10:10:00,75.47,75.52,75.45,75.49,17100.0,60.1346,60.1745,60.1187,60.1506,17100.0
2012-02-23 10:20:00,75.49,75.53,75.43,75.48,16500.0,60.1506,60.1824,60.1027,60.1426,16500.0
2012-02-23 10:30:00,75.49,75.53,75.48,75.5,12200.0,60.1506,60.1824,60.1426,60.1585,12200.0
2012-02-23 10:40:00,75.51,75.56,75.5,75.54,11300.0,60.1665,60.2063,60.1585,60.1904,11300.0
2012-02-23 10:50:00,75.54,75.73,75.53,75.72,25400.0,60.1904,60.3418,60.1824,60.3338,25400.0
2012-02-23 11:00:00,75.73,75.74,75.68,75.71,27900.0,60.3418,60.3498,60.3019,60.3258,27900.0
2012-02-23 11:10:00,75.72,75.82,75.72,75.77,39500.0,60.3338,60.4135,60.3338,60.3737,39500.0
2012-02-23 11:20:00,75.77,75.8,75.76,75.79,17500.0,60.3737,60.3976,60.3657,60.3896,17500.0
2012-02-23 11:30:00,75.79,75.8,75.74,75.74,19200.0,60.3896,60.3976,60.3498,60.3498,19200.0
2012-02-23 11:40:00,75.76,75.76,75.71,75.71,18300.0,60.3657,60.3657,60.3258,60.3258,18300.0
2012-02-23 11:50:00,75.72,75.76,75.72,75.75,12800.0,60.3338,60.3657,60.3338,60.3577,12800.0
2012-02-23 12:00:00,75.74,75.79,75.73,75.79,12100.0,60.3498,60.3896,60.3418,60.3896,12100.0
2012-02-23 12:10:00,75.78,75.78,75.73,75.73,7800.0,60.3816,60.3816,60.3418,60.3418,7800.0
2012-02-23 12:20:00,75.74,75.81,75.74,75.79,23300.0,60.3498,60.4055,60.3498,60.3896,23300.0
2012-02-23 12:30:00,75.8,75.84,75.8,75.81,9000.0,60.3976,60.4294,60.3976,60.4055,9000.0
2012-02-23 12:40:00,75.81,75.82,75.75,75.75,36700.0,60.4055,60.4135,60.3577,60.3577,36700.0
2012-02-23 12:50:00,75.74,75.75,75.7,75.75,14400.0,60.3498,60.3577,60.3179,60.3577,14400.0
2012-02-23 13:00:00,75.75,75.76,75.68,75.69,9700.0,60.3577,60.3657,60.3019,60.3099,9700.0
2012-02-23 13:10:00,75.67,75.74,75.67,75.72,10100.0,60.294,60.3498,60.294,60.3338,10100.0
2012-02-23 13:20:00,75.74,75.76,75.71,75.71,7200.0,60.3498,60.3657,60.3258,60.3258,7200.0
2012-02-23 13:30:00,75.7,75.71,75.64,75.66,8600.0,60.3179,60.3258,60.2701,60.286,8600.0
2012-02-23 13:40:00,75.66,75.73,75.65,75.72,19500.0,60.286,60.3418,60.278,60.3338,19500.0
2012-02-23 13:50:00,75.72,75.76,75.7,75.73,11900.0,60.3338,60.3657,60.3179,60.3418,11900.0
2012-02-23 14:00:00,75.75,75.76,75.69,75.73,15500.0,60.3577,60.3657,60.3099,60.3418,15500.0
2012-02-23 14:10:00,75.71,75.74,75.71,75.74,7800.0,60.3258,60.3498,60.3258,60.3498,7800.0
2012-02-23 14:20:00,75.74,75.77,75.72,75.77,10900.0,60.3498,60.3737,60.3338,60.3737,10900.0
2012-02-23 14:30:00,75.76,75.81,75.74,75.81,8500.0,60.3657,60.4055,60.3498,60.4055,8500.0
2012-02-23 14:40:00,75.83,75.83,75.74,75.76,12800.0,60.4215,60.4215,60.3498,60.3657,12800.0
2012-02-23 14:50:00,75.74,75.78,75.74,75.76,7800.0,60.3498,60.3816,60.3498,60.3657,7800.0
2012-02-23 15:00:00,75.77,75.81,75.75,75.81,5800.0,60.3737,60.4055,60.3577,60.4055,5800.0
2012-02-23 15:10:00,75.81,75.89,75.81,75.89,15600.0,60.4055,60.4693,60.4055,60.4693,15600.0
2012-02-23 15:20:00,75.88,75.88,75.85,75.87,6500.0,60.4613,60.4613,60.4374,60.4533,6500.0
2012-02-23 15:30:00,75.88,75.92,75.84,75.87,19600.0,60.4613,60.4932,60.4294,60.4533,19600.0
2012-02-23 15:40:00,75.89,75.92,75.85,75.9,40900.0,60.4693,60.4932,60.4374,60.4772,40900.0
2012-02-23 15:50:00,75.9,75.93,75.85,75.89,55500.0,60.4772,60.5011,60.4374,60.4693,55500.0
2012-02-24 09:30:00,76.03,76.08,75.98,76.01,50500.0,60.5808,60.6207,60.541,60.5649,50500.0
2012-02-24 09:40:00,76.02,76.02,75.93,76.01,18500.0,60.5729,60.5729,60.5011,60.5649,18500.0
2012-02-24 09:50:00,76.01,76.07,76.01,76.06,30500.0,60.5649,60.6127,60.5649,60.6047,30500.0
2012-02-24 10:00:00,76.05,76.13,76.02,76.1,28600.0,60.5968,60.6605,60.5729,60.6366,28600.0
2012-02-24 10:10:00,76.11,76.12,76.07,76.07,25000.0,60.6446,60.6525,60.6127,60.6127,25000.0
2012-02-24 10:20:00,76.06,76.07,75.96,75.99,23300.0,60.6047,60.6127,60.525,60.549,23300.0
2012-02-24 10:30:00,76.0,76.03,75.98,76.0,13600.0,60.5569,60.5808,60.541,60.5569,13600.0
2012-02-24 10:40:00,76.01,76.04,75.99,76.03,59100.0,60.5649,60.5888,60.549,60.5808,59100.0
2012-02-24 10:50:00,76.03,76.04,75.95,76.0,32200.0,60.5808,60.5888,60.5171,60.5569,32200.0
2012-02-24 11:00:00,75.98,76.1,75.98,76.1,20400.0,60.541,60.6366,60.541,60.6366,20400.0
2012-02-24 11:10:00,76.09,76.1,76.08,76.09,8000.0,60.6286,60.6366,60.6207,60.6286,8000.0
2012-02-24 11:20:00,76.09,76.13,76.08,76.13,1400.0,60.6286,60.6605,60.6207,60.6605,1400.0
2012-02-24 11:30:00,76.14,76.14,76.11,76.14,4500.0,60.6685,60.6685,60.6446,60.6685,4500.0
2012-02-24 11:40:00,76.14,76.14,76.11,76.13,2800.0,60.6685,60.6685,60.6446,60.6605,2800.0
2012-02-24 11:50:00,76.14,76.18,76.14,76.18,5200.0,60.6685,60.7003,60.6685,60.7003,5200.0
2012-02-24 12:00:00,76.18,76.18,76.15,76.17,3400.0,60.7003,60.7003,60.6764,60.6924,3400.0
2012-02-24 12:10:00,76.18,76.18,76.16,76.17,2000.0,60.7003,60.7003,60.6844,60.6924,2000.0
2012-02-24 12:20:00,76.17,76.18,76.16,76.16,4500.0,60.6924,60.7003,60.6844,60.6844,4500.0
2012-02-24 12:30:00,76.18,76.18,76.15,76.15,16200.0,60.7003,60.7003,60.6764,60.6764,16200.0
2012-02-24 12:40:00,76.15,76.18,76.15,76.17,10700.0,60.6764,60.7003,60.6764,60.6924,10700.0
2012-02-24 12:50:00,76.18,76.18,76.16,76.16,18100.0,60.7003,60.7003,60.6844,60.6844,18100.0
2012-02-24 13:00:00,76.17,76.2,76.17,76.18,13800.0,60.6924,60.7163,60.6924,60.7003,13800.0
2012-02-24 13:10:00,76.19,76.2,76.17,76.18,12100.0,60.7083,60.7163,60.6924,60.7003,12100.0
2012-02-24 13:20:00,76.18,76.18,76.12,76.12,9100.0,60.7003,60.7003,60.6525,60.6525,9100.0
2012-02-24 13:30:00,76.13,76.14,76.09,76.09,15100.0,60.6605,60.6685,60.6286,60.6286,15100.0
2012-02-24 13:40:00,76.09,76.1,76.03,76.04,13300.0,60.6286,60.6366,60.5808,60.5888,13300.0
2012-02-24 13:50:00,76.05,76.09,76.05,76.09,14700.0,60.5968,60.6286,60.5968,60.6286,14700.0
2012-02-24 14:00:00,76.1,76.11,76.08,76.1,14400.0,60.6366,60.6446,60.6207,60.6366,14400.0
2012-02-24 14:10:00,76.1,76.11,76.07,76.07,5200.0,60.6366,60.6446,60.6127,60.6127,5200.0
2012-02-24 14:20:00,76.06,76.06,76.0,76.0,6100.0,60.6047,60.6047,60.5569,60.5569,6100.0
2012-02-24 14:30:00,75.99,75.99,75.89,75.96,27400.0,60.549,60.549,60.4693,60.525,27400.0
2012-02-24 14:40:00,75.96,75.98,75.93,75.98,6400.0,60.525,60.541,60.5011,60.541,6400.0
2012-02-24 14:50:00,75.98,75.98,75.94,75.97,17200.0,60.541,60.541,60.5091,60.533,17200.0
2012-02-24 15:00:00,75.97,76.01,75.95,76.0,15000.0,60.533,60.5649,60.5171,60.5569,15000.0
2012-02-24 15:10:00,76.0,76.0,75.96,76.0,7900.0,60.5569,60.5569,60.525,60.5569,7900.0
2012-02-24 15:20:00,75.99,76.01,75.99,75.99,3700.0,60.549,60.5649,60.549,60.549,3700.0
2012-02-24 15:30:00,75.98,76.01,75.93,76.01,9400.0,60.541,60.5649,60.5011,60.5649,9400.0
2012-02-24 15:40:00,76.02,76.02,75.95,75.98,33200.0,60.5729,60.5729,60.5171,60.541,33200.0
2012-02-24 15:50:00,75.98,76.03,75.95,76.01,44600.0,60.541,60.5808,60.5171,60.5649,44600.0
2012-02-27 09:30:00,75.58,75.63,75.46,75.49,17600.0,60.2223,60.2621,60.1266,60.1506,17600.0
2012-02-27 09:40:00,75.49,75.49,75.39,75.42,23300.0,60.1506,60.1506,60.0709,60.0948,23300.0
2012-02-27 09:50:00,75.41,75.57,75.41,75.54,21400.0,60.0868,60.2143,60.0868,60.1904,21400.0
2012-02-27 10:00:00,75.55,75.68,75.55,75.67,47700.0,60.1984,60.3019,60.1984,60.294,47700.0
2012-02-27 10:10:00,75.68,75.77,75.66,75.73,46200.0,60.3019,60.3737,60.286,60.3418,46200.0
2012-02-27 10:20:00,75.75,75.77,75.73,75.77,55000.0,60.3577,60.3737,60.3418,60.3737,55000.0
2012-02-27 10:30:00,75.76,75.79,75.72,75.77,31500.0,60.3657,60.3896,60.3338,60.3737,31500.0
2012-02-27 10:40:00,75.76,75.99,75.76,75.93,51000.0,60.3657,60.549,60.3657,60.5011,51000.0
2012-02-27 10:50:00,75.93,75.96,75.9,75.91,20200.0,60.5011,60.525,60.4772,60.4852,20200.0
2012-02-27 11:00:00,75.91,76.02,75.91,76.02,16300.0,60.4852,60.5729,60.4852,60.5729,16300.0
2012-02-27 11:10:00,76.01,76.1,76.0,76.08,23900.0,60.5649,60.6366,60.5569,60.6207,23900.0
2012-02-27 11:20:00,76.09,76.22,76.09,76.15,78300.0,60.6286,60.7322,60.6286,60.6764,78300.0
2012-02-27 11:30:00,76.15,76.17,76.12,76.12,124500.0,60.6764,60.6924,60.6525,60.6525,124500.0
2012-02-27 11:40:00,76.13,76.18,76.07,76.12,67300.0,60.6605,60.7003,60.6127,60.6525,67300.0
2012-02-27 11:50:00,76.12,76.14,76.11,76.14,19500.0,60.6525,60.6685,60.6446,60.6685,19500.0
2012-02-27 12:00:00,76.15,76.21,76.14,76.15,16300.0,60.6764,60.7242,60.6685,60.6764,16300.0
2012-02-27 12:10:00,76.14,76.18,76.12,76.13,13100.0,60.6685,60.7003,60.6525,60.6605,13100.0
2012-02-27 12:20:00,76.12,76.12,76.08,76.11,9200.0,60.6525,60.6525,60.6207,60.6446,9200.0
2012-02-27 12:30:00,76.11,76.14,76.09,76.14,7600.0,60.6446,60.6685,60.6286,60.6685,7600.0
2012-02-27 12:40:00,76.14,76.19,76.12,76.19,6500.0,60.6685,60.7083,60.6525,60.7083,6500.0
2012-02-27 12:50:00,76.21,76.33,76.2,76.24,72000.0,60.7242,60.8199,60.7163,60.7482,72000.0
2012-02-27 13:00:00,76.24,76.25,76.17,76.2,12100.0,60.7482,60.7561,60.6924,60.7163,12100.0
2012-02-27 13:10:00,76.2,76.21,76.18,76.2,7100.0,60.7163,60.7242,60.7003,60.7163,7100.0
2012-02-27 13:20:00,76.19,76.22,76.17,76.17,7600.0,60.7083,60.7322,60.6924,60.6924,7600.0
2012-02-27 13:30:00,76.16,76.21,76.16,76.21,10000.0,60.6844,60.7242,60.6844,60.7242,10000.0
2012-02-27 13:40:00,76.2,76.24,76.16,76.17,16100.0,60.7163,60.7482,60.6844,60.6924,16100.0
2012-02-27 13:50:00,76.18,76.2,76.12,76.14,22200.0,60.7003,60.7163,60.6525,60.6685,22200.0
2012-02-27 14:00:00,76.15,76.21,76.14,76.21,13000.0,60.6764,60.7242,60.6685,60.7242,13000.0
2012-02-27 14:10:00,76.21,76.21,76.18,76.18,10600.0,60.7242,60.7242,60.7003,60.7003,10600.0
2012-02-27 14:20:00,76.19,76.2,76.16,76.19,11900.0,60.7083,60.7163,60.6844,60.7083,11900.0
2012-02-27 14:30:00,76.19,76.19,76.15,76.16,20400.0,60.7083,60.7083,60.6764,60.6844,20400.0
2012-02-27 14:40:00,76.16,76.23,76.16,76.21,27800.0,60.6844,60.7402,60.6844,60.7242,27800.0
2012-02-27 14:50:00,76.22,76.23,76.21,76.21,15600.0,60.7322,60.7402,60.7242,60.7242,15600.0
2012-02-27 15:00:00,76.22,76.36,76.22,76.31,74500.0,60.7322,60.8438,60.7322,60.8039,74500.0
2012-02-27 15:10:00,76.3,76.32,76.14,76.21,87600.0,60.796,60.8119,60.6685,60.7242,87600.0
2012-02-27 15:20:00,76.22,76.24,76.18,76.2,51100.0,60.7322,60.7482,60.7003,60.7163,51100.0
2012-02-27 15:30:00,76.22,76.28,76.21,76.24,93800.0,60.7322,60.78,60.7242,60.7482,93800.0
2012-02-27 15:40:00,76.26,76.29,76.17,76.21,50100.0,60.7641,60.788,60.6924,60.7242,50100.0
2012-02-27 15:50:00,76.19,76.23,76.12,76.12,115900.0,60.7083,60.7402,60.6525,60.6525,115900.0
2012-02-28 09:30:00,76.19,76.2,76.09,76.2,10600.0,60.7083,60.7163,60.6286,60.7163,10600.0
2012-02-28 09:40:00,76.19,76.19,76.01,76.12,21400.0,60.7083,60.7083,60.5649,60.6525,21400.0
2012-02-28 09:50:00,76.11,76.3,76.1,76.29,33100.0,60.6446,60.796,60.6366,60.788,33100.0
2012-02-28 10:00:00,76.28,76.38,76.11,76.12,170400.0,60.78,60.8597,60.6446,60.6525,170400.0
2012-02-28 10:10:00,76.14,76.21,76.1,76.19,28100.0,60.6685,60.7242,60.6366,60.7083,28100.0
2012-02-28 10:20:00,76.18,76.26,76.18,76.23,28000.0,60.7003,60.7641,60.7003,60.7402,28000.0
2012-02-28 10:30:00,76.24,76.37,76.24,76.34,37900.0,60.7482,60.8517,60.7482,60.8278,37900.0
2012-02-28 10:40:00,76.34,76.39,76.31,76.31,40300.0,60.8278,60.8677,60.8039,60.8039,40300.0
2012-02-28 10:50:00,76.31,76.35,76.25,76.34,48700.0,60.8039,60.8358,60.7561,60.8278,48700.0
2012-02-28 11:00:00,76.34,76.39,76.29,76.38,28800.0,60.8278,60.8677,60.788,60.8597,28800.0
2012-02-28 11:10:00,76.39,76.39,76.33,76.35,11500.0,60.8677,60.8677,60.8199,60.8358,11500.0
2012-02-28 11:20:00,76.37,76.42,76.36,76.37,8300.0,60.8517,60.8916,60.8438,60.8517,8300.0
2012-02-28 11:30:00,76.37,76.4,76.36,76.36,13600.0,60.8517,60.8756,60.8438,60.8438,13600.0
2012-02-28 11:40:00,76.36,76.36,76.31,76.35,11700.0,60.8438,60.8438,60.8039,60.8358,11700.0
2012-02-28 11:50:00,76.34,76.36,76.3,76.34,9100.0,60.8278,60.8438,60.796,60.8278,9100.0
2012-02-28 12:00:00,76.36,76.37,76.35,76.35,8600.0,60.8438,60.8517,60.8358,60.8358,8600.0
2012-02-28 12:10:00,76.34,76.35,76.3,76.31,5300.0,60.8278,60.8358,60.796,60.8039,5300.0
2012-02-28 12:20:00,76.32,76.33,76.29,76.3,8600.0,60.8119,60.8199,60.788,60.796,8600.0
2012-02-28 12:30:00,76.3,76.33,76.28,76.31,22700.0,60.796,60.8199,60.78,60.8039,22700.0
2012-02-28 12:40:00,76.31,76.35,76.31,76.35,4200.0,60.8039,60.8358,60.8039,60.8358,4200.0
2012-02-28 12:50:00,76.35,76.37,76.35,76.36,1400.0,60.8358,60.8517,60.8358,60.8438,1400.0
2012-02-28 13:00:00,76.36,76.37,76.31,76.31,3700.0,60.8438,60.8517,60.8039,60.8039,3700.0
2012-02-28 13:10:00,76.3,76.33,76.3,76.32,12200.0,60.796,60.8199,60.796,60.8119,12200.0
2012-02-28 13:20:00,76.33,76.34,76.33,76.34,4600.0,60.8199,60.8278,60.8199,60.8278,4600.0
2012-02-28 13:30:00,76.3,76.3,76.25,76.27,15700.0,60.796,60.796,60.7561,60.7721,15700.0
2012-02-28 13:40:00,76.26,76.27,76.18,76.18,8900.0,60.7641,60.7721,60.7003,60.7003,8900.0
2012-02-28 13:50:00,76.18,76.19,76.06,76.13,29100.0,60.7003,60.7083,60.6047,60.6605,29100.0
2012-02-28 14:00:00,76.12,76.17,76.12,76.15,9800.0,60.6525,60.6924,60.6525,60.6764,9800.0
2012-02-28 14:10:00,76.16,76.17,76.1,76.16,45700.0,60.6844,60.6924,60.6366,60.6844,45700.0
2012-02-28 14:20:00,76.15,76.17,76.07,76.08,14500.0,60.6764,60.6924,60.6127,60.6207,14500.0
2012-02-28 14:30:00,76.09,76.17,76.07,76.14,7700.0,60.6286,60.6924,60.6127,60.6685,7700.0
2012-02-28 14:40:00,76.14,76.18,76.13,76.17,8900.0,60.6685,60.7003,60.6605,60.6924,8900.0
2012-02-28 14:50:00,76.19,76.2,76.17,76.17,9700.0,60.7083,60.7163,60.6924,60.6924,9700.0
2012-02-28 15:00:00,76.19,76.21,76.19,76.19,8600.0,60.7083,60.7242,60.7083,60.7083,8600.0
2012-02-28 15:10:00,76.19,76.29,76.17,76.28,17600.0,60.7083,60.788,60.6924,60.78,17600.0
2012-02-28 15:20:00,76.28,76.32,76.28,76.31,8700.0,60.78,60.8119,60.78,60.8039,8700.0
2012-02-28 15:30:00,76.31,76.32,76.27,76.31,10700.0,60.8039,60.8119,60.7721,60.8039,10700.0
2012-02-28 15:40:00,76.3,76.38,76.29,76.34,45100.0,60.796,60.8597,60.788,60.8278,45100.0
2012-02-28 15:50:00,76.34,76.39,76.32,76.33,377100.0,60.8278,60.8677,60.8119,60.8199,377100.0
2012-02-29 09:30:00,76.45,76.54,76.45,76.53,22400.0,60.9155,60.9872,60.9155,60.9792,22400.0
2012-02-29 09:40:00,76.53,76.66,76.5,76.65,47900.0,60.9792,61.0828,60.9553,61.0748,47900.0
2012-02-29 09:50:00,76.65,76.66,76.61,76.64,18300.0,61.0748,61.0828,61.043,61.0669,18300.0
2012-02-29 10:00:00,76.67,76.7,76.44,76.53,73300.0,61.0908,61.1147,60.9075,60.9792,73300.0
2012-02-29 10:10:00,76.53,76.58,76.48,76.48,48800.0,60.9792,61.0191,60.9394,60.9394,48800.0
2012-02-29 10:20:00,76.49,76.53,76.43,76.48,38700.0,60.9474,60.9792,60.8995,60.9394,38700.0
2012-02-29 10:30:00,76.47,76.47,76.36,76.38,48600.0,60.9314,60.9314,60.8438,60.8597,48600.0
2012-02-29 10:40:00,76.39,76.4,76.06,76.09,72900.0,60.8677,60.8756,60.6047,60.6286,72900.0
2012-02-29 10:50:00,76.1,76.14,75.95,76.14,46700.0,60.6366,60.6685,60.5171,60.6685,46700.0
2012-02-29 11:00:00,76.17,76.22,76.13,76.21,25800.0,60.6924,60.7322,60.6605,60.7242,25800.0
2012-02-29 11:10:00,76.22,76.22,76.14,76.18,22800.0,60.7322,60.7322,60.6685,60.7003,22800.0
2012-02-29 11:20:00,76.15,76.15,75.94,75.94,51400.0,60.6764,60.6764,60.5091,60.5091,51400.0
2012-02-29 11:30:00,75.92,76.09,75.91,76.09,27100.0,60.4932,60.6286,60.4852,60.6286,27100.0
2012-02-29 11:40:00,76.1,76.2,76.1,76.2,37400.0,60.6366,60.7163,60.6366,60.7163,37400.0
2012-02-29 11:50:00,76.2,76.23,76.16,76.19,17900.0,60.7163,60.7402,60.6844,60.7083,17900.0
2012-02-29 12:00:00,76.21,76.22,76.13,76.19,17600.0,60.7242,60.7322,60.6605,60.7083,17600.0
2012-02-29 12:10:00,76.17,76.3,76.17,76.29,28800.0,60.6924,60.796,60.6924,60.788,28800.0
2012-02-29 12:20:00,76.28,76.33,76.28,76.32,24800.0,60.78,60.8199,60.78,60.8119,24800.0
2012-02-29 12:30:00,76.31,76.32,76.27,76.28,36500.0,60.8039,60.8119,60.7721,60.78,36500.0
2012-02-29 12:40:00,76.28,76.28,76.19,76.19,18800.0,60.78,60.78,60.7083,60.7083,18800.0
2012-02-29 12:50:00,76.2,76.25,76.2,76.25,15300.0,60.7163,60.7561,60.7163,60.7561,15300.0
2012-02-29 13:00:00,76.26,76.31,76.25,76.31,8600.0,60.7641,60.8039,60.7561,60.8039,8600.0
2012-02-29 13:10:00,76.3,76.31,76.17,76.17,20100.0,60.796,60.8039,60.6924,60.6924,20100.0
2012-02-29 13:20:00,76.18,76.26,76.18,76.24,8300.0,60.7003,60.7641,60.7003,60.7482,8300.0
2012-02-29 13:30:00,76.22,76.26,76.19,76.22,13300.0,60.7322,60.7641,60.7083,60.7322,13300.0
2012-02-29 13:40:00,76.21,76.3,76.21,76.3,12800.0,60.7242,60.796,60.7242,60.796,12800.0
2012-02-29 13:50:00,76.29,76.36,76.26,76.36,13000.0,60.788,60.8438,60.7641,60.8438,13000.0
2012-02-29 14:00:00,76.33,76.4,76.33,76.38,17300.0,60.8199,60.8756,60.8199,60.8597,17300.0
2012-02-29 14:10:00,76.38,76.41,76.28,76.29,27400.0,60.8597,60.8836,60.78,60.788,27400.0
2012-02-29 14:20:00,76.3,76.32,76.27,76.31,13400.0,60.796,60.8119,60.7721,60.8039,13400.0
2012-02-29 14:30:00,76.31,76.32,76.22,76.24,29000.0,60.8039,60.8119,60.7322,60.7482,29000.0
2012-02-29 14:40:00,76.24,76.25,76.18,76.24,15200.0,60.7482,60.7561,60.7003,60.7482,15200.0
2012-02-29 14:50:00,76.25,76.27,76.18,76.19,16500.0,60.7561,60.7721,60.7003,60.7083,16500.0
2012-02-29 15:00:00,76.19,76.19,76.1,76.13,39500.0,60.7083,60.7083,60.6366,60.6605,39500.0
2012-02-29 15:10:00,76.12,76.19,76.12,76.16,15800.0,60.6525,60.7083,60.6525,60.6844,15800.0
2012-02-29 15:20:00,76.16,76.16,76.06,76.1,32000.0,60.6844,60.6844,60.6047,60.6366,32000.0
2012-02-29 15:30:00,76.09,76.09,75.88,75.91,197300.0,60.6286,60.6286,60.4613,60.4852,197300.0
2012-02-29 15:40:00,75.92,76.1,75.9,76.07,85400.0,60.4932,60.6366,60.4772,60.6127,85400.0
2012-02-29 15:50:00,76.08,76.08,75.95,75.95,168000.0,60.6207,60.6207,60.5171,60.5171,168000.0
2012-03-01 09:30:00,76.21,76.36,76.2,76.35,54800.0,60.7242,60.8438,60.7163,60.8358,54800.0
2012-03-01 09:40:00,76.32,76.36,76.26,76.34,23800.0,60.8119,60.8438,60.7641,60.8278,23800.0
2012-03-01 09:50:00,76.35,76.5,76.35,76.46,44700.0,60.8358,60.9553,60.8358,60.9234,44700.0
2012-03-01 10:00:00,76.45,76.46,76.12,76.3,142800.0,60.9155,60.9234,60.6525,60.796,142800.0
2012-03-01 10:10:00,76.31,76.38,76.27,76.31,36600.0,60.8039,60.8597,60.7721,60.8039,36600.0
2012-03-01 10:20:00,76.34,76.43,76.33,76.37,41100.0,60.8278,60.8995,60.8199,60.8517,41100.0
2012-03-01 10:30:00,76.36,76.38,76.25,76.3,38000.0,60.8438,60.8597,60.7561,60.796,38000.0
2012-03-01 10:40:00,76.31,76.31,76.24,76.27,59900.0,60.8039,60.8039,60.7482,60.7721,59900.0
2012-03-01 10:50:00,76.26,76.33,76.18,76.31,27400.0,60.7641,60.8199,60.7003,60.8039,27400.0
2012-03-01 11:00:00,76.31,76.36,76.28,76.28,34800.0,60.8039,60.8438,60.78,60.78,34800.0
2012-03-01 11:10:00,76.29,76.33,76.24,76.29,21600.0,60.788,60.8199,60.7482,60.788,21600.0
2012-03-01 11:20:00,76.28,76.35,76.24,76.35,46400.0,60.78,60.8358,60.7482,60.8358,46400.0
2012-03-01 11:30:00,76.34,76.4,76.32,76.34,21500.0,60.8278,60.8756,60.8119,60.8278,21500.0
2012-03-01 11:40:00,76.34,76.46,76.34,76.43,32300.0,60.8278,60.9234,60.8278,60.8995,32300.0
2012-03-01 11:50:00,76.43,76.45,76.38,76.43,16700.0,60.8995,60.9155,60.8597,60.8995,16700.0
2012-03-01 12:00:00,76.43,76.44,76.39,76.42,16600.0,60.8995,60.9075,60.8677,60.8916,16600.0
2012-03-01 12:10:00,76.42,76.46,76.42,76.46,7300.0,60.8916,60.9234,60.8916,60.9234,7300.0
2012-03-01 12:20:00,76.47,76.53,76.46,76.47,25500.0,60.9314,60.9792,60.9234,60.9314,25500.0
2012-03-01 12:30:00,76.47,76.48,76.45,76.46,11400.0,60.9314,60.9394,60.9155,60.9234,11400.0
2012-03-01 12:40:00,76.45,76.5,76.44,76.5,32600.0,60.9155,60.9553,60.9075,60.9553,32600.0
2012-03-01 12:50:00,76.51,76.52,76.47,76.47,74200.0,60.9633,60.9713,60.9314,60.9314,74200.0
2012-03-01 13:00:00,76.48,76.48,76.45,76.47,32400.0,60.9394,60.9394,60.9155,60.9314,32400.0
2012-03-01 13:10:00,76.47,76.47,76.43,76.46,24200.0,60.9314,60.9314,60.8995,60.9234,24200.0
2012-03-01 13:20:00,76.47,76.58,76.47,76.58,38600.0,60.9314,61.0191,60.9314,61.0191,38600.0
2012-03-01 13:30:00,76.58,76.6,76.57,76.58,20600.0,61.0191,61.035,61.0111,61.0191,20600.0
2012-03-01 13:40:00,76.58,76.59,76.54,76.55,23800.0,61.0191,61.027,60.9872,60.9952,23800.0
2012-03-01 13:50:00,76.55,76.57,76.54,76.56,12800.0,60.9952,61.0111,60.9872,61.0031,12800.0
2012-03-01 14:00:00,76.57,76.6,76.55,76.59,14200.0,61.0111,61.035,60.9952,61.027,14200.0
2012-03-01 14:10:00,76.59,76.6,76.54,76.54,25600.0,61.027,61.035,60.9872,60.9872,25600.0
2012-03-01 14:20:00,76.54,76.55,76.46,76.48,33200.0,60.9872,60.9952,60.9234,60.9394,33200.0
2012-03-01 14:30:00,76.49,76.5,76.45,76.46,23700.0,60.9474,60.9553,60.9155,60.9234,23700.0
2012-03-01 14:40:00,76.46,76.47,76.42,76.47,23600.0,60.9234,60.9314,60.8916,60.9314,23600.0
2012-03-01 14:50:00,76.48,76.49,76.44,76.49,20100.0,60.9394,60.9474,60.9075,60.9474,20100.0
2012-03-01 15:00:00,76.49,76.52,76.4,76.4,34800.0,60.9474,60.9713,60.8756,60.8756,34800.0
2012-03-01 15:10:00,76.4,76.45,76.27,76.27,69000.0,60.8756,60.9155,60.7721,60.7721,69000.0
2012-03-01 15:20:00,76.27,76.38,76.22,76.37,93900.0,60.7721,60.8597,60.7322,60.8517,93900.0
2012-03-01 15:30:00,76.36,76.37,76.21,76.25,129900.0,60.8438,60.8517,60.7242,60.7561,129900.0
2012-03-01 15:40:00,76.27,76.43,76.25,76.43,71500.0,60.7721,60.8995,60.7561,60.8995,71500.0
2012-03-01 15:50:00,76.44,76.51,76.43,76.44,83300.0,60.9075,60.9633,60.8995,60.9075,83300.0
2012-03-02 09:30:00,76.41,76.46,76.35,76.42,38200.0,60.8836,60.9234,60.8358,60.8916,38200.0
2012-03-02 09:40:00,76.42,76.42,76.3,76.3,23700.0,60.8916,60.8916,60.796,60.796,23700.0
2012-03-02 09:50:00,76.31,76.41,76.28,76.31,25700.0,60.8039,60.8836,60.78,60.8039,25700.0
2012-03-02 10:00:00,76.31,76.33,76.28,76.31,22900.0,60.8039,60.8199,60.78,60.8039,22900.0
2012-03-02 10:10:00,76.33,76.49,76.32,76.48,27400.0,60.8199,60.9474,60.8119,60.9394,27400.0
2012-03-02 10:20:00,76.47,76.51,76.45,76.48,38400.0,60.9314,60.9633,60.9155,60.9394,38400.0
2012-03-02 10:30:00,76.48,76.49,76.37,76.37,31400.0,60.9394,60.9474,60.8517,60.8517,31400.0
2012-03-02 10:40:00,76.37,76.42,76.36,76.39,21300.0,60.8517,60.8916,60.8438,60.8677,21300.0
2012-03-02 10:50:00,76.39,76.47,76.36,76.36,22200.0,60.8677,60.9314,60.8438,60.8438,22200.0
2012-03-02 11:00:00,76.37,76.38,76.31,76.37,17800.0,60.8517,60.8597,60.8039,60.8517,17800.0
2012-03-02 11:10:00,76.37,76.37,76.29,76.34,15200.0,60.8517,60.8517,60.788,60.8278,15200.0
2012-03-02 11:20:00,76.33,76.38,76.33,76.36,16200.0,60.8199,60.8597,60.8199,60.8438,16200.0
2012-03-02 11:30:00,76.36,76.38,76.34,76.35,13300.0,60.8438,60.8597,60.8278,60.8358,13300.0
2012-03-02 11:40:00,76.34,76.34,76.17,76.22,69000.0,60.8278,60.8278,60.6924,60.7322,69000.0
2012-03-02 11:50:00,76.22,76.22,76.17,76.22,17000.0,60.7322,60.7322,60.6924,60.7322,17000.0
2012-03-02 12:00:00,76.22,76.24,76.17,76.24,11100.0,60.7322,60.7482,60.6924,60.7482,11100.0
2012-03-02 12:10:00,76.23,76.24,76.12,76.16,17800.0,60.7402,60.7482,60.6525,60.6844,17800.0
2012-03-02 12:20:00,76.15,76.18,76.1,76.16,38100.0,60.6764,60.7003,60.6366,60.6844,38100.0
2012-03-02 12:30:00,76.15,76.21,76.14,76.2,14600.0,60.6764,60.7242,60.6685,60.7163,14600.0
2012-03-02 12:40:00,76.2,76.21,76.17,76.21,13900.0,60.7163,60.7242,60.6924,60.7242,13900.0
2012-03-02 12:50:00,76.22,76.23,76.18,76.19,12800.0,60.7322,60.7402,60.7003,60.7083,12800.0
2012-03-02 13:00:00,76.18,76.21,76.14,76.17,13800.0,60.7003,60.7242,60.6685,60.6924,13800.0
2012-03-02 13:10:00,76.17,76.17,76.06,76.08,26300.0,60.6924,60.6924,60.6047,60.6207,26300.0
2012-03-02 13:20:00,76.08,76.09,76.01,76.08,36100.0,60.6207,60.6286,60.5649,60.6207,36100.0
2012-03-02 13:30:00,76.09,76.12,76.09,76.09,17400.0,60.6286,60.6525,60.6286,60.6286,17400.0
2012-03-02 13:40:00,76.1,76.14,76.08,76.1,18900.0,60.6366,60.6685,60.6207,60.6366,18900.0
2012-03-02 13:50:00,76.1,76.17,76.09,76.17,7900.0,60.6366,60.6924,60.6286,60.6924,7900.0
2012-03-02 14:00:00,76.18,76.2,76.16,76.19,11900.0,60.7003,60.7163,60.6844,60.7083,11900.0
2012-03-02 14:10:00,76.18,76.22,76.15,76.22,9000.0,60.7003,60.7322,60.6764,60.7322,9000.0
2012-03-02 14:20:00,76.23,76.23,76.16,76.17,10400.0,60.7402,60.7402,60.6844,60.6924,10400.0
2012-03-02 14:30:00,76.18,76.18,76.15,76.18,9400.0,60.7003,60.7003,60.6764,60.7003,9400.0
2012-03-02 14:40:00,76.17,76.2,76.16,76.2,9500.0,60.6924,60.7163,60.6844,60.7163,9500.0
2012-03-02 14:50:00,76.2,76.23,76.19,76.23,7800.0,60.7163,60.7402,60.7083,60.7402,7800.0
2012-03-02 15:00:00,76.23,76.26,76.17,76.2,17100.0,60.7402,60.7641,60.6924,60.7163,17100.0
2012-03-02 15:10:00,76.21,76.22,76.19,76.2,9400.0,60.7242,60.7322,60.7083,60.7163,9400.0
2012-03-02 15:20:00,76.19,76.27,76.18,76.27,15900.0,60.7083,60.7721,60.7003,60.7721,15900.0
2012-03-02 15:30:00,76.26,76.34,76.2,76.2,45300.0,60.7641,60.8278,60.7163,60.7163,45300.0
2012-03-02 15:40:00,76.21,76.24,76.16,76.18,51200.0,60.7242,60.7482,60.6844,60.7003,51200.0
2012-03-02 15:50:00,76.19,76.22,76.15,76.2,100000.0,60.7083,60.7322,60.6764,60.7163,100000.0
2012-03-05 09:30:00,76.04,76.07,75.96,76.02,46700.0,60.5888,60.6127,60.525,60.5729,46700.0
2012-03-05 09:40:00,76.02,76.03,75.91,75.93,19100.0,60.5729,60.5808,60.4852,60.5011,19100.0
2012-03-05 09:50:00,75.92,76.0,75.91,75.97,25400.0,60.4932,60.5569,60.4852,60.533,25400.0
2012-03-05 10:00:00,75.98,76.11,75.92,76.05,80900.0,60.541,60.6446,60.4932,60.5968,80900.0
2012-03-05 10:10:00,76.04,76.06,75.9,75.92,58900.0,60.5888,60.6047,60.4772,60.4932,58900.0
2012-03-05 10:20:00,75.92,75.94,75.69,75.74,93600.0,60.4932,60.5091,60.3099,60.3498,93600.0
2012-03-05 10:30:00,75.72,75.77,75.69,75.74,57400.0,60.3338,60.3737,60.3099,60.3498,57400.0
2012-03-05 10:40:00,75.75,75.82,75.74,75.82,55000.0,60.3577,60.4135,60.3498,60.4135,55000.0
2012-03-05 10:50:00,75.82,75.84,75.73,75.78,82200.0,60.4135,60.4294,60.3418,60.3816,82200.0
2012-03-05 11:00:00,75.78,75.85,75.71,75.82,78900.0,60.3816,60.4374,60.3258,60.4135,78900.0
2012-03-05 11:10:00,75.81,75.82,75.59,75.65,62800.0,60.4055,60.4135,60.2302,60.278,62800.0
2012-03-05 11:20:00,75.65,75.74,75.65,75.73,22500.0,60.278,60.3498,60.278,60.3418,22500.0
2012-03-05 11:30:00,75.72,75.73,75.67,75.67,31600.0,60.3338,60.3418,60.294,60.294,31600.0
2012-03-05 11:40:00,75.67,75.77,75.66,75.76,21000.0,60.294,60.3737,60.286,60.3657,21000.0
2012-03-05 11:50:00,75.77,75.79,75.69,75.7,16000.0,60.3737,60.3896,60.3099,60.3179,16000.0
2012-03-05 12:00:00,75.7,75.76,75.7,75.74,18900.0,60.3179,60.3657,60.3179,60.3498,18900.0
2012-03-05 12:10:00,75.75,75.76,75.69,75.7,7000.0,60.3577,60.3657,60.3099,60.3179,7000.0
2012-03-05 12:20:00,75.71,75.73,75.67,75.72,10700.0,60.3258,60.3418,60.294,60.3338,10700.0
2012-03-05 12:30:00,75.71,75.71,75.68,75.71,5500.0,60.3258,60.3258,60.3019,60.3258,5500.0
2012-03-05 12:40:00,75.71,75.74,75.69,75.7,14500.0,60.3258,60.3498,60.3099,60.3179,14500.0
2012-03-05 12:50:00,75.7,75.7,75.63,75.64,4000.0,60.3179,60.3179,60.2621,60.2701,4000.0
2012-03-05 13:00:00,75.64,75.73,75.64,75.69,19500.0,60.2701,60.3418,60.2701,60.3099,19500.0
2012-03-05 13:10:00,75.69,75.77,75.67,75.77,18100.0,60.3099,60.3737,60.294,60.3737,18100.0
2012-03-05 13:20:00,75.74,75.76,75.72,75.76,8700.0,60.3498,60.3657,60.3338,60.3657,8700.0
2012-03-05 13:30:00,75.75,75.76,75.72,75.75,278600.0,60.3577,60.3657,60.3338,60.3577,278600.0
2012-03-05 13:40:00,75.75,75.77,75.74,75.75,58400.0,60.3577,60.3737,60.3498,60.3577,58400.0
2012-03-05 13:50:00,75.75,75.75,75.66,75.69,22000.0,60.3577,60.3577,60.286,60.3099,22000.0
2012-03-05 14:00:00,75.68,75.72,75.68,75.72,8300.0,60.3019,60.3338,60.3019,60.3338,8300.0
2012-03-05 14:10:00,75.72,75.76,75.7,75.74,13200.0,60.3338,60.3657,60.3179,60.3498,13200.0
2012-03-05 14:20:00,75.74,75.82,75.71,75.81,17400.0,60.3498,60.4135,60.3258,60.4055,17400.0
2012-03-05 14:30:00,75.8,75.81,75.72,75.78,25500.0,60.3976,60.4055,60.3338,60.3816,25500.0
2012-03-05 14:40:00,75.79,75.8,75.74,75.77,15900.0,60.3896,60.3976,60.3498,60.3737,15900.0
2012-03-05 14:50:00,75.77,75.9,75.77,75.88,22800.0,60.3737,60.4772,60.3737,60.4613,22800.0
2012-03-05 15:00:00,75.88,75.93,75.87,75.9,24400.0,60.4613,60.5011,60.4533,60.4772,24400.0
2012-03-05 15:10:00,75.9,75.94,75.89,75.94,15000.0,60.4772,60.5091,60.4693,60.5091,15000.0
2012-03-05 15:20:00,75.95,75.98,75.92,75.95,32100.0,60.5171,60.541,60.4932,60.5171,32100.0
2012-03-05 15:30:00,75.95,75.97,75.92,75.95,19500.0,60.5171,60.533,60.4932,60.5171,19500.0
2012-03-05 15:40:00,75.95,75.95,75.88,75.9,38100.0,60.5171,60.5171,60.4613,60.4772,38100.0
2012-03-05 15:50:00,75.9,75.92,75.85,75.87,54300.0,60.4772,60.4932,60.4374,60.4533,54300.0
2012-03-06 09:30:00,75.08,75.1,74.99,74.99,61700.0,59.8239,59.8398,59.7522,59.7522,61700.0
2012-03-06 09:40:00,74.98,75.01,74.92,74.96,98200.0,59.7442,59.7681,59.6964,59.7282,98200.0
2012-03-06 09:50:00,74.95,74.95,74.86,74.89,50900.0,59.7203,59.7203,59.6486,59.6725,50900.0
2012-03-06 10:00:00,74.87,74.95,74.83,74.91,63200.0,59.6565,59.7203,59.6247,59.6884,63200.0
2012-03-06 10:10:00,74.91,74.91,74.8,74.82,62700.0,59.6884,59.6884,59.6008,59.6167,62700.0
2012-03-06 10:20:00,74.83,74.83,74.73,74.81,29200.0,59.6247,59.6247,59.545,59.6087,29200.0
2012-03-06 10:30:00,74.81,74.91,74.79,74.9,47600.0,59.6087,59.6884,59.5928,59.6804,47600.0
2012-03-06 10:40:00,74.89,74.92,74.82,74.82,13200.0,59.6725,59.6964,59.6167,59.6167,13200.0
2012-03-06 10:50:00,74.81,74.82,74.73,74.79,19400.0,59.6087,59.6167,59.545,59.5928,19400.0
2012-03-06 11:00:00,74.76,74.91,74.76,74.91,33800.0,59.5689,59.6884,59.5689,59.6884,33800.0
2012-03-06 11:10:00,74.89,74.91,74.84,74.86,25100.0,59.6725,59.6884,59.6326,59.6486,25100.0
2012-03-06 11:20:00,74.86,74.92,74.82,74.92,38000.0,59.6486,59.6964,59.6167,59.6964,38000.0
2012-03-06 11:30:00,74.91,74.91,74.77,74.8,47100.0,59.6884,59.6884,59.5769,59.6008,47100.0
2012-03-06 11:40:00,74.79,74.84,74.72,74.74,26900.0,59.5928,59.6326,59.537,59.553,26900.0
2012-03-06 11:50:00,74.73,74.77,74.7,74.75,36100.0,59.545,59.5769,59.5211,59.5609,36100.0
2012-03-06 12:00:00,74.74,74.79,74.69,74.71,39600.0,59.553,59.5928,59.5131,59.529,39600.0
2012-03-06 12:10:00,74.69,74.71,74.61,74.62,59400.0,59.5131,59.529,59.4494,59.4573,59400.0
2012-03-06 12:20:00,74.62,74.65,74.61,74.62,16800.0,59.4573,59.4812,59.4494,59.4573,16800.0
2012-03-06 12:30:00,74.63,74.72,74.63,74.72,31200.0,59.4653,59.537,59.4653,59.537,31200.0
2012-03-06 12:40:00,74.72,74.73,74.68,74.71,27400.0,59.537,59.545,59.5051,59.529,27400.0
2012-03-06 12:50:00,74.72,74.72,74.67,74.67,21600.0,59.537,59.537,59.4972,59.4972,21600.0
2012-03-06 13:00:00,74.68,74.75,74.64,74.71,17500.0,59.5051,59.5609,59.4733,59.529,17500.0
2012-03-06 13:10:00,74.71,74.71,74.64,74.65,21400.0,59.529,59.529,59.4733,59.4812,21400.0
2012-03-06 13:20:00,74.67,74.67,74.61,74.64,75700.0,59.4972,59.4972,59.4494,59.4733,75700.0
2012-03-06 13:30:00,74.63,74.71,74.63,74.69,39500.0,59.4653,59.529,59.4653,59.5131,39500.0
2012-03-06 13:40:00,74.7,74.71,74.6,74.67,22800.0,59.5211,59.529,59.4414,59.4972,22800.0
2012-03-06 13:50:00,74.69,74.71,74.66,74.67,6500.0,59.5131,59.529,59.4892,59.4972,6500.0
2012-03-06 14:00:00,74.65,74.68,74.63,74.68,21000.0,59.4812,59.5051,59.4653,59.5051,21000.0
2012-03-06 14:10:00,74.66,74.72,74.65,74.7,24100.0,59.4892,59.537,59.4812,59.5211,24100.0
2012-03-06 14:20:00,74.69,74.69,74.55,74.57,30900.0,59.5131,59.5131,59.4016,59.4175,30900.0
2012-03-06 14:30:00,74.56,74.61,74.48,74.54,51100.0,59.4095,59.4494,59.3458,59.3936,51100.0
2012-03-06 14:40:00,74.54,74.55,74.5,74.55,36300.0,59.3936,59.4016,59.3617,59.4016,36300.0
2012-03-06 14:50:00,74.55,74.57,74.52,74.52,18800.0,59.4016,59.4175,59.3777,59.3777,18800.0
2012-03-06 15:00:00,74.52,74.62,74.52,74.61,14200.0,59.3777,59.4573,59.3777,59.4494,14200.0
2012-03-06 15:10:00,74.61,74.65,74.58,74.65,35400.0,59.4494,59.4812,59.4255,59.4812,35400.0
2012-03-06 15:20:00,74.65,74.65,74.59,74.61,45400.0,59.4812,59.4812,59.4334,59.4494,45400.0
2012-03-06 15:30:00,74.61,74.61,74.55,74.61,21300.0,59.4494,59.4494,59.4016,59.4494,21300.0
2012-03-06 15:40:00,74.61,74.7,74.61,74.69,49500.0,59.4494,59.5211,59.4494,59.5131,49500.0
2012-03-06 15:50:00,74.69,74.76,74.68,74.69,81900.0,59.5131,59.5689,59.5051,59.5131,81900.0
2012-03-07 09:30:00,74.89,74.94,74.86,74.87,40300.0,59.6725,59.7123,59.6486,59.6565,40300.0
2012-03-07 09:40:00,74.88,74.92,74.81,74.84,59800.0,59.6645,59.6964,59.6087,59.6326,59800.0
2012-03-07 09:50:00,74.83,74.98,74.82,74.94,59300.0,59.6247,59.7442,59.6167,59.7123,59300.0
2012-03-07 10:00:00,74.95,74.97,74.86,74.89,24000.0,59.7203,59.7362,59.6486,59.6725,24000.0
2012-03-07 10:10:00,74.89,74.98,74.88,74.95,23300.0,59.6725,59.7442,59.6645,59.7203,23300.0
2012-03-07 10:20:00,74.95,74.97,74.84,74.87,20100.0,59.7203,59.7362,59.6326,59.6565,20100.0
2012-03-07 10:30:00,74.91,74.96,74.91,74.93,17500.0,59.6884,59.7282,59.6884,59.7043,17500.0
2012-03-07 10:40:00,74.93,74.93,74.87,74.89,30600.0,59.7043,59.7043,59.6565,59.6725,30600.0
2012-03-07 10:50:00,74.91,74.97,74.91,74.96,138400.0,59.6884,59.7362,59.6884,59.7282,138400.0
2012-03-07 11:00:00,74.97,75.13,74.97,75.13,111800.0,59.7362,59.8637,59.7362,59.8637,111800.0
2012-03-07 11:10:00,75.13,75.21,75.11,75.21,51000.0,59.8637,59.9274,59.8478,59.9274,51000.0
2012-03-07 11:20:00,75.21,75.24,75.18,75.2,25100.0,59.9274,59.9514,59.9035,59.9195,25100.0
2012-03-07 11:30:00,75.21,75.23,75.18,75.2,24800.0,59.9274,59.9434,59.9035,59.9195,24800.0
2012-03-07 11:40:00,75.21,75.23,75.19,75.19,7700.0,59.9274,59.9434,59.9115,59.9115,7700.0
2012-03-07 11:50:00,75.19,75.24,75.19,75.22,12300.0,59.9115,59.9514,59.9115,59.9354,12300.0
2012-03-07 12:00:00,75.23,75.26,75.21,75.21,16600.0,59.9434,59.9673,59.9274,59.9274,16600.0
2012-03-07 12:10:00,75.21,75.22,75.16,75.18,10800.0,59.9274,59.9354,59.8876,59.9035,10800.0
2012-03-07 12:20:00,75.19,75.21,75.17,75.21,3600.0,59.9115,59.9274,59.8956,59.9274,3600.0
2012-03-07 12:30:00,75.22,75.22,75.19,75.21,9800.0,59.9354,59.9354,59.9115,59.9274,9800.0
2012-03-07 12:40:00,75.21,75.26,75.21,75.25,9700.0,59.9274,59.9673,59.9274,59.9593,9700.0
2012-03-07 12:50:00,75.26,75.28,75.24,75.25,36800.0,59.9673,59.9832,59.9514,59.9593,36800.0
2012-03-07 13:00:00,75.26,75.26,75.2,75.22,9900.0,59.9673,59.9673,59.9195,59.9354,9900.0
2012-03-07 13:10:00,75.23,75.27,75.21,75.24,25500.0,59.9434,59.9753,59.9274,59.9514,25500.0
2012-03-07 13:20:00,75.25,75.25,75.21,75.22,13200.0,59.9593,59.9593,59.9274,59.9354,13200.0
2012-03-07 13:30:00,75.22,75.23,75.19,75.22,19600.0,59.9354,59.9434,59.9115,59.9354,19600.0
2012-03-07 13:40:00,75.22,75.22,75.13,75.15,43500.0,59.9354,59.9354,59.8637,59.8796,43500.0
2012-03-07 13:50:00,75.15,75.21,75.14,75.19,13800.0,59.8796,59.9274,59.8717,59.9115,13800.0
2012-03-07 14:00:00,75.2,75.3,75.2,75.27,21000.0,59.9195,59.9992,59.9195,59.9753,21000.0
2012-03-07 14:10:00,75.26,75.3,75.25,75.26,7700.0,59.9673,59.9992,59.9593,59.9673,7700.0
2012-03-07 14:20:00,75.25,75.27,75.21,75.26,14900.0,59.9593,59.9753,59.9274,59.9673,14900.0
2012-03-07 14:30:00,75.27,75.27,75.16,75.19,40600.0,59.9753,59.9753,59.8876,59.9115,40600.0
2012-03-07 14:40:00,75.19,75.22,75.16,75.18,20300.0,59.9115,59.9354,59.8876,59.9035,20300.0
2012-03-07 14:50:00,75.2,75.28,75.2,75.27,15900.0,59.9195,59.9832,59.9195,59.9753,15900.0
2012-03-07 15:00:00,75.28,75.29,75.2,75.2,14500.0,59.9832,59.9912,59.9195,59.9195,14500.0
2012-03-07 15:10:00,75.2,75.28,75.18,75.28,15400.0,59.9195,59.9832,59.9035,59.9832,15400.0
2012-03-07 15:20:00,75.28,75.33,75.26,75.29,27500.0,59.9832,60.0231,59.9673,59.9912,27500.0
2012-03-07 15:30:00,75.3,75.33,75.28,75.29,25500.0,59.9992,60.0231,59.9832,59.9912,25500.0
2012-03-07 15:40:00,75.29,75.38,75.29,75.34,33400.0,59.9912,60.0629,59.9912,60.031,33400.0
2012-03-07 15:50:00,75.34,75.34,75.24,75.27,56200.0,60.031,60.031,59.9514,59.9753,56200.0
2012-03-08 09:30:00,75.73,75.84,75.72,75.77,23800.0,60.3418,60.4294,60.3338,60.3737,23800.0
2012-03-08 09:40:00,75.77,75.85,75.73,75.73,12900.0,60.3737,60.4374,60.3418,60.3418,12900.0
2012-03-08 09:50:00,75.72,75.76,75.66,75.7,13200.0,60.3338,60.3657,60.286,60.3179,13200.0
2012-03-08 10:00:00,75.71,75.72,75.6,75.63,10400.0,60.3258,60.3338,60.2382,60.2621,10400.0
2012-03-08 10:10:00,75.61,75.64,75.55,75.64,16800.0,60.2462,60.2701,60.1984,60.2701,16800.0
2012-03-08 10:20:00,75.64,75.64,75.55,75.6,13200.0,60.2701,60.2701,60.1984,60.2382,13200.0
2012-03-08 10:30:00,75.61,75.71,75.61,75.67,13800.0,60.2462,60.3258,60.2462,60.294,13800.0
2012-03-08 10:40:00,75.68,75.75,75.66,75.72,10200.0,60.3019,60.3577,60.286,60.3338,10200.0
2012-03-08 10:50:00,75.73,75.77,75.73,75.76,17700.0,60.3418,60.3737,60.3418,60.3657,17700.0
2012-03-08 11:00:00,75.76,75.83,75.76,75.81,25100.0,60.3657,60.4215,60.3657,60.4055,25100.0
2012-03-08 11:10:00,75.82,75.9,75.82,75.88,14600.0,60.4135,60.4772,60.4135,60.4613,14600.0
2012-03-08 11:20:00,75.88,75.89,75.85,75.86,15000.0,60.4613,60.4693,60.4374,60.4454,15000.0
2012-03-08 11:30:00,75.85,75.89,75.84,75.86,15600.0,60.4374,60.4693,60.4294,60.4454,15600.0
2012-03-08 11:40:00,75.86,75.88,75.84,75.86,8900.0,60.4454,60.4613,60.4294,60.4454,8900.0
2012-03-08 11:50:00,75.87,75.89,75.86,75.89,14800.0,60.4533,60.4693,60.4454,60.4693,14800.0
2012-03-08 12:00:00,75.89,75.94,75.89,75.93,7400.0,60.4693,60.5091,60.4693,60.5011,7400.0
2012-03-08 12:10:00,75.95,75.98,75.92,75.93,9800.0,60.5171,60.541,60.4932,60.5011,9800.0
2012-03-08 12:20:00,75.93,75.95,75.93,75.95,2400.0,60.5011,60.5171,60.5011,60.5171,2400.0
2012-03-08 12:30:00,75.95,75.97,75.95,75.95,3600.0,60.5171,60.533,60.5171,60.5171,3600.0
2012-03-08 12:40:00,75.96,75.99,75.95,75.98,8000.0,60.525,60.549,60.5171,60.541,8000.0
2012-03-08 12:50:00,75.98,76.0,75.98,75.99,3400.0,60.541,60.5569,60.541,60.549,3400.0
2012-03-08 13:00:00,75.99,75.99,75.95,75.96,4300.0,60.549,60.549,60.5171,60.525,4300.0
2012-03-08 13:10:00,75.94,75.99,75.93,75.99,6700.0,60.5091,60.549,60.5011,60.549,6700.0
2012-03-08 13:20:00,75.97,75.98,75.94,75.95,4700.0,60.533,60.541,60.5091,60.5171,4700.0
2012-03-08 13:30:00,75.95,75.97,75.95,75.96,3600.0,60.5171,60.533,60.5171,60.525,3600.0
2012-03-08 13:40:00,75.96,75.99,75.96,75.96,9700.0,60.525,60.549,60.525,60.525,9700.0
2012-03-08 13:50:00,75.96,75.97,75.91,75.93,17400.0,60.525,60.533,60.4852,60.5011,17400.0
2012-03-08 14:00:00,75.93,75.95,75.92,75.94,5000.0,60.5011,60.5171,60.4932,60.5091,5000.0
2012-03-08 14:10:00,75.94,75.94,75.88,75.91,12800.0,60.5091,60.5091,60.4613,60.4852,12800.0
2012-03-08 14:20:00,75.91,75.92,75.89,75.91,7500.0,60.4852,60.4932,60.4693,60.4852,7500.0
2012-03-08 14:30:00,75.92,75.92,75.89,75.91,28400.0,60.4932,60.4932,60.4693,60.4852,28400.0
2012-03-08 14:40:00,75.92,75.99,75.92,75.99,19100.0,60.4932,60.549,60.4932,60.549,19100.0
2012-03-08 14:50:00,76.0,76.13,76.0,76.11,30500.0,60.5569,60.6605,60.5569,60.6446,30500.0
2012-03-08 15:00:00,76.1,76.1,76.08,76.09,12300.0,60.6366,60.6366,60.6207,60.6286,12300.0
2012-03-08 15:10:00,76.1,76.16,76.09,76.13,17800.0,60.6366,60.6844,60.6286,60.6605,17800.0
2012-03-08 15:20:00,76.14,76.14,76.1,76.1,22900.0,60.6685,60.6685,60.6366,60.6366,22900.0
2012-03-08 15:30:00,76.11,76.13,76.04,76.05,58400.0,60.6446,60.6605,60.5888,60.5968,58400.0
2012-03-08 15:40:00,76.06,76.1,76.03,76.04,109100.0,60.6047,60.6366,60.5808,60.5888,109100.0
2012-03-08 15:50:00,76.04,76.09,76.0,76.01,228500.0,60.5888,60.6286,60.5569,60.5649,228500.0
2012-03-09 09:30:00,76.15,76.22,76.07,76.19,31600.0,60.6764,60.7322,60.6127,60.7083,31600.0
2012-03-09 09:40:00,76.18,76.29,76.18,76.25,10000.0,60.7003,60.788,60.7003,60.7561,10000.0
2012-03-09 09:50:00,76.26,76.27,76.13,76.14,26200.0,60.7641,60.7721,60.6605,60.6685,26200.0
2012-03-09 10:00:00,76.13,76.3,76.12,76.29,27400.0,60.6605,60.796,60.6525,60.788,27400.0
2012-03-09 10:10:00,76.3,76.33,76.2,76.33,22200.0,60.796,60.8199,60.7163,60.8199,22200.0
2012-03-09 10:20:00,76.33,76.43,76.33,76.4,58100.0,60.8199,60.8995,60.8199,60.8756,58100.0
2012-03-09 10:30:00,76.42,76.53,76.42,76.52,39600.0,60.8916,60.9792,60.8916,60.9713,39600.0
2012-03-09 10:40:00,76.53,76.54,76.45,76.46,26600.0,60.9792,60.9872,60.9155,60.9234,26600.0
2012-03-09 10:50:00,76.45,76.52,76.45,76.5,16200.0,60.9155,60.9713,60.9155,60.9553,16200.0
2012-03-09 11:00:00,76.51,76.52,76.46,76.5,36000.0,60.9633,60.9713,60.9234,60.9553,36000.0
2012-03-09 11:10:00,76.5,76.52,76.48,76.5,12400.0,60.9553,60.9713,60.9394,60.9553,12400.0
2012-03-09 11:20:00,76.49,76.5,76.44,76.44,6100.0,60.9474,60.9553,60.9075,60.9075,6100.0
2012-03-09 11:30:00,76.45,76.46,76.41,76.46,9200.0,60.9155,60.9234,60.8836,60.9234,9200.0
2012-03-09 11:40:00,76.45,76.48,76.44,76.48,9900.0,60.9155,60.9394,60.9075,60.9394,9900.0
2012-03-09 11:50:00,76.48,76.51,76.48,76.5,5600.0,60.9394,60.9633,60.9394,60.9553,5600.0
2012-03-09 12:00:00,76.5,76.51,76.43,76.45,9700.0,60.9553,60.9633,60.8995,60.9155,9700.0
2012-03-09 12:10:00,76.46,76.49,76.46,76.49,4500.0,60.9234,60.9474,60.9234,60.9474,4500.0
2012-03-09 12:20:00,76.49,76.49,76.49,76.49,2900.0,60.9474,60.9474,60.9474,60.9474,2900.0
2012-03-09 12:30:00,76.47,76.47,76.44,76.46,9500.0,60.9314,60.9314,60.9075,60.9234,9500.0
2012-03-09 12:40:00,76.45,76.48,76.44,76.47,12700.0,60.9155,60.9394,60.9075,60.9314,12700.0
2012-03-09 12:50:00,76.49,76.49,76.46,76.47,4300.0,60.9474,60.9474,60.9234,60.9314,4300.0
2012-03-09 13:00:00,76.46,76.48,76.46,76.48,1900.0,60.9234,60.9394,60.9234,60.9394,1900.0
2012-03-09 13:10:00,76.48,76.51,76.48,76.51,5700.0,60.9394,60.9633,60.9394,60.9633,5700.0
2012-03-09 13:20:00,76.5,76.5,76.43,76.44,10900.0,60.9553,60.9553,60.8995,60.9075,10900.0
2012-03-09 13:30:00,76.45,76.48,76.45,76.47,15600.0,60.9155,60.9394,60.9155,60.9314,15600.0
2012-03-09 13:40:00,76.48,76.49,76.45,76.49,5000.0,60.9394,60.9474,60.9155,60.9474,5000.0
2012-03-09 13:50:00,76.49,76.51,76.48,76.5,7900.0,60.9474,60.9633,60.9394,60.9553,7900.0
2012-03-09 14:00:00,76.51,76.52,76.46,76.46,10100.0,60.9633,60.9713,60.9234,60.9234,10100.0
2012-03-09 14:10:00,76.47,76.49,76.45,76.45,41700.0,60.9314,60.9474,60.9155,60.9155,41700.0
2012-03-09 14:20:00,76.45,76.48,76.45,76.45,8200.0,60.9155,60.9394,60.9155,60.9155,8200.0
2012-03-09 14:30:00,76.47,76.49,76.46,76.49,8900.0,60.9314,60.9474,60.9234,60.9474,8900.0
2012-03-09 14:40:00,76.49,76.51,76.41,76.41,19400.0,60.9474,60.9633,60.8836,60.8836,19400.0
2012-03-09 14:50:00,76.41,76.41,76.22,76.28,65800.0,60.8836,60.8836,60.7322,60.78,65800.0
2012-03-09 15:00:00,76.3,76.36,76.3,76.35,9600.0,60.796,60.8438,60.796,60.8358,9600.0
2012-03-09 15:10:00,76.34,76.34,76.28,76.3,68700.0,60.8278,60.8278,60.78,60.796,68700.0
2012-03-09 15:20:00,76.31,76.37,76.31,76.31,18400.0,60.8039,60.8517,60.8039,60.8039,18400.0
2012-03-09 15:30:00,76.33,76.36,76.28,76.36,59900.0,60.8199,60.8438,60.78,60.8438,59900.0
2012-03-09 15:40:00,76.35,76.35,76.31,76.31,13600.0,60.8358,60.8358,60.8039,60.8039,13600.0
2012-03-09 15:50:00,76.31,76.33,76.23,76.33,40600.0,60.8039,60.8199,60.7402,60.8199,40600.0
2012-03-12 09:30:00,76.33,76.4,76.24,76.4,38900.0,60.8199,60.8756,60.7482,60.8756,38900.0
2012-03-12 09:40:00,76.38,76.44,76.32,76.32,9600.0,60.8597,60.9075,60.8119,60.8119,9600.0
2012-03-12 09:50:00,76.29,76.37,76.26,76.32,22300.0,60.788,60.8517,60.7641,60.8119,22300.0
2012-03-12 10:00:00,76.32,76.32,76.17,76.26,37200.0,60.8119,60.8119,60.6924,60.7641,37200.0
2012-03-12 10:10:00,76.25,76.29,76.19,76.29,26200.0,60.7561,60.788,60.7083,60.788,26200.0
2012-03-12 10:20:00,76.28,76.28,76.19,76.24,22200.0,60.78,60.78,60.7083,60.7482,22200.0
2012-03-12 10:30:00,76.21,76.21,76.11,76.12,29200.0,60.7242,60.7242,60.6446,60.6525,29200.0
2012-03-12 10:40:00,76.14,76.2,76.13,76.18,13600.0,60.6685,60.7163,60.6605,60.7003,13600.0
2012-03-12 10:50:00,76.2,76.26,76.19,76.21,19700.0,60.7163,60.7641,60.7083,60.7242,19700.0
2012-03-12 11:00:00,76.21,76.22,76.14,76.15,20100.0,60.7242,60.7322,60.6685,60.6764,20100.0
2012-03-12 11:10:00,76.15,76.23,76.15,76.2,29800.0,60.6764,60.7402,60.6764,60.7163,29800.0
2012-03-12 11:20:00,76.2,76.21,76.1,76.15,24900.0,60.7163,60.7242,60.6366,60.6764,24900.0
2012-03-12 11:30:00,76.15,76.21,76.15,76.21,17600.0,60.6764,60.7242,60.6764,60.7242,17600.0
2012-03-12 11:40:00,76.21,76.21,76.13,76.15,12900.0,60.7242,60.7242,60.6605,60.6764,12900.0
2012-03-12 11:50:00,76.16,76.2,76.12,76.13,29500.0,60.6844,60.7163,60.6525,60.6605,29500.0
2012-03-12 12:00:00,76.11,76.21,76.06,76.19,22600.0,60.6446,60.7242,60.6047,60.7083,22600.0
2012-03-12 12:10:00,76.2,76.26,76.17,76.24,22100.0,60.7163,60.7641,60.6924,60.7482,22100.0
2012-03-12 12:20:00,76.23,76.25,76.18,76.21,19200.0,60.7402,60.7561,60.7003,60.7242,19200.0
2012-03-12 12:30:00,76.2,76.21,76.17,76.2,23800.0,60.7163,60.7242,60.6924,60.7163,23800.0
2012-03-12 12:40:00,76.2,76.22,76.17,76.21,10500.0,60.7163,60.7322,60.6924,60.7242,10500.0
2012-03-12 12:50:00,76.21,76.21,76.15,76.21,6600.0,60.7242,60.7242,60.6764,60.7242,6600.0
2012-03-12 13:00:00,76.21,76.21,76.19,76.19,2600.0,60.7242,60.7242,60.7083,60.7083,2600.0
2012-03-12 13:10:00,76.19,76.23,76.17,76.23,11400.0,60.7083,60.7402,60.6924,60.7402,11400.0
2012-03-12 13:20:00,76.2,76.24,76.2,76.24,7500.0,60.7163,60.7482,60.7163,60.7482,7500.0
2012-03-12 13:30:00,76.23,76.32,76.23,76.31,8900.0,60.7402,60.8119,60.7402,60.8039,8900.0
2012-03-12 13:40:00,76.31,76.36,76.31,76.32,8300.0,60.8039,60.8438,60.8039,60.8119,8300.0
2012-03-12 13:50:00,76.32,76.35,76.29,76.29,7700.0,60.8119,60.8358,60.788,60.788,7700.0
2012-03-12 14:00:00,76.3,76.3,76.26,76.27,7800.0,60.796,60.796,60.7641,60.7721,7800.0
2012-03-12 14:10:00,76.28,76.35,76.27,76.33,11200.0,60.78,60.8358,60.7721,60.8199,11200.0
2012-03-12 14:20:00,76.33,76.34,76.31,76.32,8400.0,60.8199,60.8278,60.8039,60.8119,8400.0
2012-03-12 14:30:00,76.32,76.32,76.29,76.3,7400.0,60.8119,60.8119,60.788,60.796,7400.0
2012-03-12 14:40:00,76.31,76.32,76.28,76.31,11400.0,60.8039,60.8119,60.78,60.8039,11400.0
2012-03-12 14:50:00,76.31,76.34,76.3,76.34,7800.0,60.8039,60.8278,60.796,60.8278,7800.0
2012-03-12 15:00:00,76.35,76.35,76.3,76.31,8200.0,60.8358,60.8358,60.796,60.8039,8200.0
2012-03-12 15:10:00,76.3,76.34,76.29,76.34,4900.0,60.796,60.8278,60.788,60.8278,4900.0
2012-03-12 15:20:00,76.34,76.37,76.33,76.34,7200.0,60.8278,60.8517,60.8199,60.8278,7200.0
2012-03-12 15:30:00,76.34,76.34,76.26,76.28,19400.0,60.8278,60.8278,60.7641,60.78,19400.0
2012-03-12 15:40:00,76.27,76.32,76.24,76.31,53700.0,60.7721,60.8119,60.7482,60.8039,53700.0
2012-03-12 15:50:00,76.3,76.32,76.27,76.29,46700.0,60.796,60.8119,60.7721,60.788,46700.0
2012-03-13 09:30:00,76.72,76.77,76.65,76.75,62900.0,61.1306,61.1705,61.0748,61.1545,62900.0
2012-03-13 09:40:00,76.75,76.78,76.65,76.65,73900.0,61.1545,61.1784,61.0748,61.0748,73900.0
2012-03-13 09:50:00,76.64,76.71,76.62,76.64,16700.0,61.0669,61.1226,61.0509,61.0669,16700.0
2012-03-13 10:00:00,76.65,76.68,76.61,76.65,22100.0,61.0748,61.0987,61.043,61.0748,22100.0
2012-03-13 10:10:00,76.66,76.7,76.63,76.65,17000.0,61.0828,61.1147,61.0589,61.0748,17000.0
2012-03-13 10:20:00,76.67,76.7,76.66,76.69,21700.0,61.0908,61.1147,61.0828,61.1067,21700.0
2012-03-13 10:30:00,76.69,76.82,76.69,76.8,25600.0,61.1067,61.2103,61.1067,61.1944,25600.0
2012-03-13 10:40:00,76.8,76.85,76.79,76.8,22100.0,61.1944,61.2342,61.1864,61.1944,22100.0
2012-03-13 10:50:00,76.8,76.84,76.8,76.82,40200.0,61.1944,61.2262,61.1944,61.2103,40200.0
2012-03-13 11:00:00,76.84,76.87,76.83,76.85,13100.0,61.2262,61.2501,61.2183,61.2342,13100.0
2012-03-13 11:10:00,76.87,76.88,76.85,76.85,16500.0,61.2501,61.2581,61.2342,61.2342,16500.0
2012-03-13 11:20:00,76.85,76.91,76.85,76.89,18100.0,61.2342,61.282,61.2342,61.2661,18100.0
2012-03-13 11:30:00,76.9,76.97,76.89,76.96,26400.0,61.274,61.3298,61.2661,61.3218,26400.0
2012-03-13 11:40:00,76.96,77.02,76.95,76.98,37500.0,61.3218,61.3697,61.3139,61.3378,37500.0
2012-03-13 11:50:00,77.0,77.02,76.97,76.98,20500.0,61.3537,61.3697,61.3298,61.3378,20500.0
2012-03-13 12:00:00,76.97,77.0,76.96,76.97,14900.0,61.3298,61.3537,61.3218,61.3298,14900.0
2012-03-13 12:10:00,76.97,76.99,76.97,76.97,6800.0,61.3298,61.3458,61.3298,61.3298,6800.0
2012-03-13 12:20:00,76.97,77.0,76.96,76.99,11500.0,61.3298,61.3537,61.3218,61.3458,11500.0
2012-03-13 12:30:00,76.99,77.01,76.97,76.98,7600.0,61.3458,61.3617,61.3298,61.3378,7600.0
2012-03-13 12:40:00,76.97,77.01,76.97,77.01,7300.0,61.3298,61.3617,61.3298,61.3617,7300.0
2012-03-13 12:50:00,77.02,77.05,77.02,77.05,11100.0,61.3697,61.3936,61.3697,61.3936,11100.0
2012-03-13 13:00:00,77.05,77.09,77.05,77.08,6400.0,61.3936,61.4254,61.3936,61.4175,6400.0
2012-03-13 13:10:00,77.07,77.09,77.07,77.08,7700.0,61.4095,61.4254,61.4095,61.4175,7700.0
2012-03-13 13:20:00,77.07,77.08,77.05,77.06,14800.0,61.4095,61.4175,61.3936,61.4015,14800.0
2012-03-13 13:30:00,77.05,77.06,76.99,77.0,33700.0,61.3936,61.4015,61.3458,61.3537,33700.0
2012-03-13 13:40:00,77.0,77.02,77.0,77.01,5200.0,61.3537,61.3697,61.3537,61.3617,5200.0
2012-03-13 13:50:00,77.0,77.01,77.0,77.0,1600.0,61.3537,61.3617,61.3537,61.3537,1600.0
2012-03-13 14:00:00,77.0,77.0,76.98,77.0,14000.0,61.3537,61.3537,61.3378,61.3537,14000.0
2012-03-13 14:10:00,76.99,77.06,76.95,77.06,43100.0,61.3458,61.4015,61.3139,61.4015,43100.0
2012-03-13 14:20:00,77.06,77.12,76.94,76.97,49700.0,61.4015,61.4493,61.3059,61.3298,49700.0
2012-03-13 14:30:00,76.99,77.05,76.94,77.02,43700.0,61.3458,61.3936,61.3059,61.3697,43700.0
2012-03-13 14:40:00,77.02,77.08,76.93,76.93,48600.0,61.3697,61.4175,61.2979,61.2979,48600.0
2012-03-13 14:50:00,76.92,76.98,76.89,76.98,23000.0,61.29,61.3378,61.2661,61.3378,23000.0
2012-03-13 15:00:00,77.0,77.26,76.98,77.22,91500.0,61.3537,61.5609,61.3378,61.529,91500.0
2012-03-13 15:10:00,77.21,77.4,77.21,77.4,90300.0,61.5211,61.6724,61.5211,61.6724,90300.0
2012-03-13 15:20:00,77.4,77.56,77.36,77.43,110400.0,61.6724,61.7999,61.6406,61.6963,110400.0
2012-03-13 15:30:00,77.44,77.54,77.41,77.52,46200.0,61.7043,61.784,61.6804,61.7681,46200.0
2012-03-13 15:40:00,77.54,77.64,77.52,77.59,70400.0,61.784,61.8637,61.7681,61.8238,70400.0
2012-03-13 15:50:00,77.58,77.72,77.57,77.71,70600.0,61.8159,61.9274,61.8079,61.9195,70600.0
2012-03-14 09:30:00,77.7,77.78,77.66,77.7,58500.0,61.9115,61.9752,61.8796,61.9115,58500.0
2012-03-14 09:40:00,77.69,77.8,77.69,77.79,33500.0,61.9035,61.9912,61.9035,61.9832,33500.0
2012-03-14 09:50:00,77.79,77.84,77.77,77.82,18500.0,61.9832,62.023,61.9673,62.0071,18500.0
2012-03-14 10:00:00,77.82,77.87,77.76,77.86,20200.0,62.0071,62.0469,61.9593,62.039,20200.0
2012-03-14 10:10:00,77.87,77.89,77.82,77.89,10700.0,62.0469,62.0629,62.0071,62.0629,10700.0
2012-03-14 10:20:00,77.85,77.87,77.77,77.79,16900.0,62.031,62.0469,61.9673,61.9832,16900.0
2012-03-14 10:30:00,77.8,77.81,77.74,77.77,9100.0,61.9912,61.9991,61.9434,61.9673,9100.0
2012-03-14 10:40:00,77.77,77.79,77.74,77.79,8900.0,61.9673,61.9832,61.9434,61.9832,8900.0
2012-03-14 10:50:00,77.77,77.77,77.63,77.64,23500.0,61.9673,61.9673,61.8557,61.8637,23500.0
2012-03-14 11:00:00,77.63,77.65,77.56,77.61,33900.0,61.8557,61.8716,61.7999,61.8398,33900.0
2012-03-14 11:10:00,77.6,77.63,77.51,77.53,24200.0,61.8318,61.8557,61.7601,61.776,24200.0
2012-03-14 11:20:00,77.53,77.58,77.53,77.56,53400.0,61.776,61.8159,61.776,61.7999,53400.0
2012-03-14 11:30:00,77.55,77.58,77.51,77.58,16900.0,61.792,61.8159,61.7601,61.8159,16900.0
2012-03-14 11:40:00,77.56,77.59,77.54,77.56,8100.0,61.7999,61.8238,61.784,61.7999,8100.0
2012-03-14 11:50:00,77.57,77.6,77.56,77.6,7300.0,61.8079,61.8318,61.7999,61.8318,7300.0
2012-03-14 12:00:00,77.59,77.61,77.56,77.56,8000.0,61.8238,61.8398,61.7999,61.7999,8000.0
2012-03-14 12:10:00,77.57,77.58,77.53,77.55,9300.0,61.8079,61.8159,61.776,61.792,9300.0
2012-03-14 12:20:00,77.56,77.57,77.53,77.54,5400.0,61.7999,61.8079,61.776,61.784,5400.0
2012-03-14 12:30:00,77.54,77.62,77.54,77.6,24600.0,61.784,61.8477,61.784,61.8318,24600.0
2012-03-14 12:40:00,77.6,77.65,77.58,77.65,5700.0,61.8318,61.8716,61.8159,61.8716,5700.0
2012-03-14 12:50:00,77.65,77.68,77.63,77.66,16300.0,61.8716,61.8955,61.8557,61.8796,16300.0
2012-03-14 13:00:00,77.66,77.7,77.64,77.7,17100.0,61.8796,61.9115,61.8637,61.9115,17100.0
2012-03-14 13:10:00,77.72,77.75,77.71,77.75,12000.0,61.9274,61.9513,61.9195,61.9513,12000.0
2012-03-14 13:20:00,77.75,77.79,77.75,77.78,17300.0,61.9513,61.9832,61.9513,61.9752,17300.0
2012-03-14 13:30:00,77.77,77.77,77.66,77.66,17300.0,61.9673,61.9673,61.8796,61.8796,17300.0
2012-03-14 13:40:00,77.67,77.68,77.53,77.57,48300.0,61.8876,61.8955,61.776,61.8079,48300.0
2012-03-14 13:50:00,77.56,77.58,77.45,77.45,27900.0,61.7999,61.8159,61.7123,61.7123,27900.0
2012-03-14 14:00:00,77.46,77.53,77.46,77.52,12400.0,61.7203,61.776,61.7203,61.7681,12400.0
2012-03-14 14:10:00,77.51,77.51,77.38,77.41,20700.0,61.7601,61.7601,61.6565,61.6804,20700.0
2012-03-14 14:20:00,77.39,77.46,77.37,77.46,27400.0,61.6645,61.7203,61.6485,61.7203,27400.0
2012-03-14 14:30:00,77.45,77.5,77.4,77.48,27200.0,61.7123,61.7521,61.6724,61.7362,27200.0
2012-03-14 14:40:00,77.47,77.54,77.45,77.51,25100.0,61.7282,61.784,61.7123,61.7601,25100.0
2012-03-14 14:50:00,77.52,77.52,77.48,77.5,10800.0,61.7681,61.7681,61.7362,61.7521,10800.0
2012-03-14 15:00:00,77.51,77.51,77.43,77.46,14700.0,61.7601,61.7601,61.6963,61.7203,14700.0
2012-03-14 15:10:00,77.45,77.46,77.34,77.35,20100.0,61.7123,61.7203,61.6246,61.6326,20100.0
2012-03-14 15:20:00,77.35,77.53,77.35,77.53,29000.0,61.6326,61.776,61.6326,61.776,29000.0
2012-03-14 15:30:00,77.52,77.55,77.47,77.53,14300.0,61.7681,61.792,61.7282,61.776,14300.0
2012-03-14 15:40:00,77.52,77.53,77.47,77.52,20400.0,61.7681,61.776,61.7282,61.7681,20400.0
2012-03-14 15:50:00,77.52,77.58,77.5,77.58,36600.0,61.7681,61.8159,61.7521,61.8159,36600.0
2012-03-15 09:30:00,77.65,77.72,77.56,77.56,69800.0,61.8716,61.9274,61.7999,61.7999,69800.0
2012-03-15 09:40:00,77.55,77.55,77.49,77.54,23300.0,61.792,61.792,61.7442,61.784,23300.0
2012-03-15 09:50:00,77.56,77.66,77.55,77.64,32300.0,61.7999,61.8796,61.792,61.8637,32300.0
2012-03-15 10:00:00,77.64,77.69,77.56,77.61,53200.0,61.8637,61.9035,61.7999,61.8398,53200.0
2012-03-15 10:10:00,77.59,77.81,77.56,77.8,59800.0,61.8238,61.9991,61.7999,61.9912,59800.0
2012-03-15 10:20:00,77.8,77.82,77.74,77.76,30700.0,61.9912,62.0071,61.9434,61.9593,30700.0
2012-03-15 10:30:00,77.77,77.83,77.75,77.78,21400.0,61.9673,62.0151,61.9513,61.9752,21400.0
2012-03-15 10:40:00,77.79,77.84,77.76,77.79,23800.0,61.9832,62.023,61.9593,61.9832,23800.0
2012-03-15 10:50:00,77.8,77.82,77.7,77.7,25300.0,61.9912,62.0071,61.9115,61.9115,25300.0
2012-03-15 11:00:00,77.71,77.72,77.64,77.7,23000.0,61.9195,61.9274,61.8637,61.9115,23000.0
2012-03-15 11:10:00,77.68,77.72,77.67,77.7,14300.0,61.8955,61.9274,61.8876,61.9115,14300.0
2012-03-15 11:20:00,77.71,77.81,77.71,77.78,46800.0,61.9195,61.9991,61.9195,61.9752,46800.0
2012-03-15 11:30:00,77.78,77.82,77.69,77.73,29800.0,61.9752,62.0071,61.9035,61.9354,29800.0
2012-03-15 11:40:00,77.74,77.83,77.74,77.8,36300.0,61.9434,62.0151,61.9434,61.9912,36300.0
2012-03-15 11:50:00,77.79,77.81,77.77,77.79,23000.0,61.9832,61.9991,61.9673,61.9832,23000.0
2012-03-15 12:00:00,77.79,77.88,77.79,77.87,27800.0,61.9832,62.0549,61.9832,62.0469,27800.0
2012-03-15 12:10:00,77.88,77.94,77.86,77.94,52200.0,62.0549,62.1027,62.039,62.1027,52200.0
2012-03-15 12:20:00,77.94,78.02,77.93,77.99,22800.0,62.1027,62.1665,62.0947,62.1426,22800.0
2012-03-15 12:30:00,77.99,77.99,77.97,77.97,10200.0,62.1426,62.1426,62.1266,62.1266,10200.0
2012-03-15 12:40:00,77.97,78.05,77.97,78.03,12100.0,62.1266,62.1904,62.1266,62.1744,12100.0
2012-03-15 12:50:00,78.02,78.04,77.97,78.0,22900.0,62.1665,62.1824,62.1266,62.1505,22900.0
2012-03-15 13:00:00,77.99,78.03,77.98,78.02,23700.0,62.1426,62.1744,62.1346,62.1665,23700.0
2012-03-15 13:10:00,78.03,78.04,77.96,77.96,6900.0,62.1744,62.1824,62.1187,62.1187,6900.0
2012-03-15 13:20:00,77.98,77.99,77.91,77.92,13000.0,62.1346,62.1426,62.0788,62.0868,13000.0
2012-03-15 13:30:00,77.94,77.97,77.92,77.96,24100.0,62.1027,62.1266,62.0868,62.1187,24100.0
2012-03-15 13:40:00,77.95,77.97,77.92,77.95,13600.0,62.1107,62.1266,62.0868,62.1107,13600.0
2012-03-15 13:50:00,77.95,77.95,77.88,77.9,22000.0,62.1107,62.1107,62.0549,62.0708,22000.0
2012-03-15 14:00:00,77.9,77.95,77.85,77.95,25000.0,62.0708,62.1107,62.031,62.1107,25000.0
2012-03-15 14:10:00,77.94,77.99,77.91,77.99,10400.0,62.1027,62.1426,62.0788,62.1426,10400.0
2012-03-15 14:20:00,77.97,78.01,77.97,77.97,14000.0,62.1266,62.1585,62.1266,62.1266,14000.0
2012-03-15 14:30:00,77.97,77.98,77.92,77.95,27700.0,62.1266,62.1346,62.0868,62.1107,27700.0
2012-03-15 14:40:00,77.96,77.98,77.96,77.97,11100.0,62.1187,62.1346,62.1187,62.1266,11100.0
2012-03-15 14:50:00,77.97,78.02,77.97,78.0,18500.0,62.1266,62.1665,62.1266,62.1505,18500.0
2012-03-15 15:00:00,78.0,78.05,77.97,78.0,31300.0,62.1505,62.1904,62.1266,62.1505,31300.0
2012-03-15 15:10:00,78.01,78.02,77.96,77.98,22100.0,62.1585,62.1665,62.1187,62.1346,22100.0
2012-03-15 15:20:00,77.98,78.02,77.96,78.02,17100.0,62.1346,62.1665,62.1187,62.1665,17100.0
2012-03-15 15:30:00,78.02,78.07,77.99,78.01,101300.0,62.1665,62.2063,62.1426,62.1585,101300.0
2012-03-15 15:40:00,78.01,78.04,77.95,77.95,76000.0,62.1585,62.1824,62.1107,62.1107,76000.0
2012-03-15 15:50:00,77.95,78.08,77.95,78.03,448000.0,62.1107,62.2143,62.1107,62.1744,448000.0
2012-03-16 09:30:00,78.16,78.21,78.15,78.2,32500.0,62.278,62.3179,62.27,62.3099,32500.0
2012-03-16 09:40:00,78.21,78.22,78.12,78.13,76500.0,62.3179,62.3258,62.2461,62.2541,76500.0
2012-03-16 09:50:00,78.13,78.13,78.01,78.05,33600.0,62.2541,62.2541,62.1585,62.1904,33600.0
2012-03-16 10:00:00,78.05,78.11,78.04,78.09,37500.0,62.1904,62.2382,62.1824,62.2222,37500.0
2012-03-16 10:10:00,78.09,78.09,77.97,77.99,46700.0,62.2222,62.2222,62.1266,62.1426,46700.0
2012-03-16 10:20:00,77.98,78.06,77.98,78.05,23600.0,62.1346,62.1983,62.1346,62.1904,23600.0
2012-03-16 10:30:00,78.05,78.16,78.03,78.15,32900.0,62.1904,62.278,62.1744,62.27,32900.0
2012-03-16 10:40:00,78.16,78.17,78.14,78.14,19400.0,62.278,62.286,62.2621,62.2621,19400.0
2012-03-16 10:50:00,78.16,78.17,78.13,78.16,46300.0,62.278,62.286,62.2541,62.278,46300.0
2012-03-16 11:00:00,78.18,78.21,78.16,78.2,49400.0,62.2939,62.3179,62.278,62.3099,49400.0
2012-03-16 11:10:00,78.2,78.21,78.12,78.12,17200.0,62.3099,62.3179,62.2461,62.2461,17200.0
2012-03-16 11:20:00,78.13,78.15,78.07,78.12,41000.0,62.2541,62.27,62.2063,62.2461,41000.0
2012-03-16 11:30:00,78.11,78.11,78.07,78.1,17200.0,62.2382,62.2382,62.2063,62.2302,17200.0
2012-03-16 11:40:00,78.09,78.12,78.08,78.09,21500.0,62.2222,62.2461,62.2143,62.2222,21500.0
2012-03-16 11:50:00,78.09,78.18,78.09,78.16,12800.0,62.2222,62.2939,62.2222,62.278,12800.0
2012-03-16 12:00:00,78.17,78.17,78.13,78.14,21600.0,62.286,62.286,62.2541,62.2621,21600.0
2012-03-16 12:10:00,78.13,78.18,78.13,78.15,12900.0,62.2541,62.2939,62.2541,62.27,12900.0
2012-03-16 12:20:00,78.16,78.19,78.16,78.18,13100.0,62.278,62.3019,62.278,62.2939,13100.0
2012-03-16 12:30:00,78.18,78.19,78.17,78.18,18400.0,62.2939,62.3019,62.286,62.2939,18400.0
2012-03-16 12:40:00,78.18,78.23,78.18,78.2,28500.0,62.2939,62.3338,62.2939,62.3099,28500.0
2012-03-16 12:50:00,78.19,78.19,78.14,78.15,25100.0,62.3019,62.3019,62.2621,62.27,25100.0
2012-03-16 13:00:00,78.15,78.17,78.15,78.17,6500.0,62.27,62.286,62.27,62.286,6500.0
2012-03-16 13:10:00,78.17,78.18,78.14,78.15,19900.0,62.286,62.2939,62.2621,62.27,19900.0
2012-03-16 13:20:00,78.14,78.15,78.14,78.15,3000.0,62.2621,62.27,62.2621,62.27,3000.0
2012-03-16 13:30:00,78.16,78.18,78.16,78.17,7700.0,62.278,62.2939,62.278,62.286,7700.0
2012-03-16 13:40:00,78.17,78.17,78.13,78.14,35400.0,62.286,62.286,62.2541,62.2621,35400.0
2012-03-16 13:50:00,78.15,78.18,78.13,78.17,6900.0,62.27,62.2939,62.2541,62.286,6900.0
2012-03-16 14:00:00,78.17,78.18,78.16,78.18,5600.0,62.286,62.2939,62.278,62.2939,5600.0
2012-03-16 14:10:00,78.19,78.2,78.17,78.18,11000.0,62.3019,62.3099,62.286,62.2939,11000.0
2012-03-16 14:20:00,78.19,78.19,78.17,78.18,15800.0,62.3019,62.3019,62.286,62.2939,15800.0
2012-03-16 14:30:00,78.19,78.2,78.18,78.18,24200.0,62.3019,62.3099,62.2939,62.2939,24200.0
2012-03-16 14:40:00,78.19,78.21,78.18,78.2,33200.0,62.3019,62.3179,62.2939,62.3099,33200.0
2012-03-16 14:50:00,78.2,78.22,78.17,78.18,43000.0,62.3099,62.3258,62.286,62.2939,43000.0
2012-03-16 15:00:00,78.17,78.18,78.14,78.16,30500.0,62.286,62.2939,62.2621,62.278,30500.0
2012-03-16 15:10:00,78.16,78.17,78.04,78.08,85200.0,62.278,62.286,62.1824,62.2143,85200.0
2012-03-16 15:20:00,78.08,78.14,78.07,78.13,45400.0,62.2143,62.2621,62.2063,62.2541,45400.0
2012-03-16 15:30:00,78.12,78.14,78.07,78.13,51600.0,62.2461,62.2621,62.2063,62.2541,51600.0
2012-03-16 15:40:00,78.13,78.2,78.11,78.17,41600.0,62.2541,62.3099,62.2382,62.286,41600.0
2012-03-16 15:50:00,78.16,78.16,78.09,78.14,54900.0,62.278,62.278,62.2222,62.2621,54900.0
2012-03-19 09:30:00,78.08,78.1,78.02,78.1,12600.0,62.2143,62.2302,62.1665,62.2302,12600.0
2012-03-19 09:40:00,78.09,78.3,78.09,78.3,96200.0,62.2222,62.3896,62.2222,62.3896,96200.0
2012-03-19 09:50:00,78.31,78.32,78.27,78.29,38300.0,62.3975,62.4055,62.3657,62.3816,38300.0
2012-03-19 10:00:00,78.3,78.3,78.13,78.14,69000.0,62.3896,62.3896,62.2541,62.2621,69000.0
2012-03-19 10:10:00,78.15,78.22,78.12,78.21,30400.0,62.27,62.3258,62.2461,62.3179,30400.0
2012-03-19 10:20:00,78.21,78.24,78.16,78.2,53400.0,62.3179,62.3418,62.278,62.3099,53400.0
2012-03-19 10:30:00,78.2,78.24,78.2,78.24,17100.0,62.3099,62.3418,62.3099,62.3418,17100.0
2012-03-19 10:40:00,78.25,78.31,78.22,78.3,18900.0,62.3497,62.3975,62.3258,62.3896,18900.0
2012-03-19 10:50:00,78.3,78.31,78.27,78.28,18900.0,62.3896,62.3975,62.3657,62.3736,18900.0
2012-03-19 11:00:00,78.28,78.28,78.2,78.25,32100.0,62.3736,62.3736,62.3099,62.3497,32100.0
2012-03-19 11:10:00,78.25,78.25,78.19,78.23,54900.0,62.3497,62.3497,62.3019,62.3338,54900.0
2012-03-19 11:20:00,78.22,78.27,78.22,78.25,14700.0,62.3258,62.3657,62.3258,62.3497,14700.0
2012-03-19 11:30:00,78.26,78.31,78.24,78.31,14100.0,62.3577,62.3975,62.3418,62.3975,14100.0
2012-03-19 11:40:00,78.32,78.44,78.3,78.41,39400.0,62.4055,62.5011,62.3896,62.4772,39400.0
2012-03-19 11:50:00,78.42,78.45,78.39,78.45,15000.0,62.4852,62.5091,62.4613,62.5091,15000.0
2012-03-19 12:00:00,78.44,78.48,78.44,78.47,15200.0,62.5011,62.533,62.5011,62.525,15200.0
2012-03-19 12:10:00,78.47,78.48,78.45,78.48,7100.0,62.525,62.533,62.5091,62.533,7100.0
2012-03-19 12:20:00,78.47,78.48,78.44,78.47,4900.0,62.525,62.533,62.5011,62.525,4900.0
2012-03-19 12:30:00,78.47,78.54,78.47,78.53,42100.0,62.525,62.5808,62.525,62.5728,42100.0
2012-03-19 12:40:00,78.52,78.57,78.52,78.52,35300.0,62.5649,62.6047,62.5649,62.5649,35300.0
2012-03-19 12:50:00,78.52,78.54,78.52,78.54,6100.0,62.5649,62.5808,62.5649,62.5808,6100.0
2012-03-19 13:00:00,78.54,78.56,78.53,78.55,11100.0,62.5808,62.5967,62.5728,62.5888,11100.0
2012-03-19 13:10:00,78.54,78.58,78.54,78.58,5900.0,62.5808,62.6127,62.5808,62.6127,5900.0
2012-03-19 13:20:00,78.57,78.65,78.56,78.64,31300.0,62.6047,62.6684,62.5967,62.6605,31300.0
2012-03-19 13:30:00,78.64,78.66,78.62,78.65,26500.0,62.6605,62.6764,62.6445,62.6684,26500.0
2012-03-19 13:40:00,78.64,78.66,78.63,78.65,8400.0,62.6605,62.6764,62.6525,62.6684,8400.0
2012-03-19 13:50:00,78.65,78.68,78.63,78.65,12000.0,62.6684,62.6923,62.6525,62.6684,12000.0
2012-03-19 14:00:00,78.64,78.65,78.62,78.64,6600.0,62.6605,62.6684,62.6445,62.6605,6600.0
2012-03-19 14:10:00,78.63,78.66,78.63,78.64,11000.0,62.6525,62.6764,62.6525,62.6605,11000.0
2012-03-19 14:20:00,78.63,78.65,78.62,78.65,7500.0,62.6525,62.6684,62.6445,62.6684,7500.0
2012-03-19 14:30:00,78.64,78.64,78.6,78.62,9000.0,62.6605,62.6605,62.6286,62.6445,9000.0
2012-03-19 14:40:00,78.61,78.64,78.61,78.63,11300.0,62.6366,62.6605,62.6366,62.6525,11300.0
2012-03-19 14:50:00,78.64,78.65,78.55,78.57,14000.0,62.6605,62.6684,62.5888,62.6047,14000.0
2012-03-19 15:00:00,78.58,78.6,78.53,78.53,10000.0,62.6127,62.6286,62.5728,62.5728,10000.0
2012-03-19 15:10:00,78.54,78.59,78.52,78.58,26700.0,62.5808,62.6206,62.5649,62.6127,26700.0
2012-03-19 15:20:00,78.57,78.59,78.5,78.51,27800.0,62.6047,62.6206,62.5489,62.5569,27800.0
2012-03-19 15:30:00,78.52,78.54,78.51,78.51,8700.0,62.5649,62.5808,62.5569,62.5569,8700.0
2012-03-19 15:40:00,78.51,78.52,78.42,78.43,77600.0,62.5569,62.5649,62.4852,62.4931,77600.0
2012-03-19 15:50:00,78.43,78.43,78.37,78.41,140200.0,62.4931,62.4931,62.4453,62.4772,140200.0
2012-03-20 09:30:00,77.98,77.99,77.87,77.95,55700.0,62.1346,62.1426,62.0469,62.1107,55700.0
2012-03-20 09:40:00,77.92,77.93,77.73,77.83,57300.0,62.0868,62.0947,61.9354,62.0151,57300.0
2012-03-20 09:50:00,77.84,77.93,77.84,77.89,79400.0,62.023,62.0947,62.023,62.0629,79400.0
2012-03-20 10:00:00,77.9,78.01,77.86,78.01,35300.0,62.0708,62.1585,62.039,62.1585,35300.0
2012-03-20 10:10:00,78.0,78.0,77.95,77.97,11400.0,62.1505,62.1505,62.1107,62.1266,11400.0
2012-03-20 10:20:00,77.97,77.97,77.88,77.91,37200.0,62.1266,62.1266,62.0549,62.0788,37200.0
2012-03-20 10:30:00,77.9,78.0,77.89,77.97,36200.0,62.0708,62.1505,62.0629,62.1266,36200.0
2012-03-20 10:40:00,77.96,78.02,77.93,78.02,20900.0,62.1187,62.1665,62.0947,62.1665,20900.0
2012-03-20 10:50:00,78.03,78.07,77.98,77.98,44500.0,62.1744,62.2063,62.1346,62.1346,44500.0
2012-03-20 11:00:00,78.0,78.08,77.99,78.06,18400.0,62.1505,62.2143,62.1426,62.1983,18400.0
2012-03-20 11:10:00,78.05,78.05,78.0,78.02,33600.0,62.1904,62.1904,62.1505,62.1665,33600.0
2012-03-20 11:20:00,78.03,78.08,78.02,78.04,13800.0,62.1744,62.2143,62.1665,62.1824,13800.0
2012-03-20 11:30:00,78.05,78.07,77.95,77.97,16000.0,62.1904,62.2063,62.1107,62.1266,16000.0
2012-03-20 11:40:00,77.98,77.99,77.95,77.95,12800.0,62.1346,62.1426,62.1107,62.1107,12800.0
2012-03-20 11:50:00,77.94,77.97,77.89,77.97,22200.0,62.1027,62.1266,62.0629,62.1266,22200.0
2012-03-20 12:00:00,77.97,78.04,77.96,78.03,12800.0,62.1266,62.1824,62.1187,62.1744,12800.0
2012-03-20 12:10:00,78.03,78.03,78.0,78.01,11500.0,62.1744,62.1744,62.1505,62.1585,11500.0
2012-03-20 12:20:00,78.01,78.03,77.98,77.98,12500.0,62.1585,62.1744,62.1346,62.1346,12500.0
2012-03-20 12:30:00,77.98,78.02,77.97,78.02,9800.0,62.1346,62.1665,62.1266,62.1665,9800.0
2012-03-20 12:40:00,78.03,78.05,77.98,77.98,8300.0,62.1744,62.1904,62.1346,62.1346,8300.0
2012-03-20 12:50:00,77.98,78.04,77.98,78.03,5400.0,62.1346,62.1824,62.1346,62.1744,5400.0
2012-03-20 13:00:00,78.02,78.12,78.02,78.12,11900.0,62.1665,62.2461,62.1665,62.2461,11900.0
2012-03-20 13:10:00,78.12,78.16,78.09,78.11,15300.0,62.2461,62.278,62.2222,62.2382,15300.0
2012-03-20 13:20:00,78.1,78.1,78.07,78.08,9300.0,62.2302,62.2302,62.2063,62.2143,9300.0
2012-03-20 13:30:00,78.08,78.09,78.05,78.05,6900.0,62.2143,62.2222,62.1904,62.1904,6900.0
2012-03-20 13:40:00,78.05,78.15,78.04,78.14,15500.0,62.1904,62.27,62.1824,62.2621,15500.0
2012-03-20 13:50:00,78.13,78.15,78.11,78.15,5100.0,62.2541,62.27,62.2382,62.27,5100.0
2012-03-20 14:00:00,78.15,78.15,78.12,78.12,13300.0,62.27,62.27,62.2461,62.2461,13300.0
2012-03-20 14:10:00,78.11,78.23,78.09,78.22,37000.0,62.2382,62.3338,62.2222,62.3258,37000.0
2012-03-20 14:20:00,78.2,78.22,78.19,78.2,19800.0,62.3099,62.3258,62.3019,62.3099,19800.0
2012-03-20 14:30:00,78.19,78.19,78.14,78.15,18100.0,62.3019,62.3019,62.2621,62.27,18100.0
2012-03-20 14:40:00,78.15,78.17,78.15,78.15,13900.0,62.27,62.286,62.27,62.27,13900.0
2012-03-20 14:50:00,78.16,78.18,78.14,78.18,20900.0,62.278,62.2939,62.2621,62.2939,20900.0
2012-03-20 15:00:00,78.19,78.25,78.19,78.23,35800.0,62.3019,62.3497,62.3019,62.3338,35800.0
2012-03-20 15:10:00,78.23,78.24,78.21,78.23,12700.0,62.3338,62.3418,62.3179,62.3338,12700.0
2012-03-20 15:20:00,78.24,78.24,78.19,78.21,40000.0,62.3418,62.3418,62.3019,62.3179,40000.0
2012-03-20 15:30:00,78.21,78.26,78.17,78.17,70500.0,62.3179,62.3577,62.286,62.286,70500.0
2012-03-20 15:40:00,78.17,78.18,78.08,78.1,93100.0,62.286,62.2939,62.2143,62.2302,93100.0
2012-03-20 15:50:00,78.11,78.17,78.1,78.15,42600.0,62.2382,62.286,62.2302,62.27,42600.0
2012-03-21 09:30:00,78.21,78.28,78.13,78.27,27400.0,62.3179,62.3736,62.2541,62.3657,27400.0
2012-03-21 09:40:00,78.26,78.29,78.23,78.25,5600.0,62.3577,62.3816,62.3338,62.3497,5600.0
2012-03-21 09:50:00,78.28,78.28,78.08,78.14,24100.0,62.3736,62.3736,62.2143,62.2621,24100.0
2012-03-21 10:00:00,78.13,78.13,77.99,77.99,53800.0,62.2541,62.2541,62.1426,62.1426,53800.0
2012-03-21 10:10:00,77.98,78.11,77.96,78.05,27700.0,62.1346,62.2382,62.1187,62.1904,27700.0
2012-03-21 10:20:00,78.05,78.1,78.05,78.1,12400.0,62.1904,62.2302,62.1904,62.2302,12400.0
2012-03-21 10:30:00,78.11,78.16,78.09,78.16,7100.0,62.2382,62.278,62.2222,62.278,7100.0
2012-03-21 10:40:00,78.17,78.17,78.0,78.05,15100.0,62.286,62.286,62.1505,62.1904,15100.0
2012-03-21 10:50:00,78.04,78.08,77.94,77.96,49300.0,62.1824,62.2143,62.1027,62.1187,49300.0
2012-03-21 11:00:00,77.95,78.01,77.89,77.99,37800.0,62.1107,62.1585,62.0629,62.1426,37800.0
2012-03-21 11:10:00,77.98,78.01,77.96,78.0,18800.0,62.1346,62.1585,62.1187,62.1505,18800.0
2012-03-21 11:20:00,78.0,78.04,77.98,78.03,18700.0,62.1505,62.1824,62.1346,62.1744,18700.0
2012-03-21 11:30:00,78.04,78.14,78.04,78.11,17300.0,62.1824,62.2621,62.1824,62.2382,17300.0
2012-03-21 11:40:00,78.1,78.12,78.08,78.08,7400.0,62.2302,62.2461,62.2143,62.2143,7400.0
2012-03-21 11:50:00,78.07,78.1,78.06,78.06,8600.0,62.2063,62.2302,62.1983,62.1983,8600.0
2012-03-21 12:00:00,78.06,78.13,78.06,78.13,7000.0,62.1983,62.2541,62.1983,62.2541,7000.0
2012-03-21 12:10:00,78.13,78.2,78.12,78.2,12500.0,62.2541,62.3099,62.2461,62.3099,12500.0
2012-03-21 12:20:00,78.21,78.24,78.21,78.23,9100.0,62.3179,62.3418,62.3179,62.3338,9100.0
2012-03-21 12:30:00,78.21,78.22,78.19,78.22,8400.0,62.3179,62.3258,62.3019,62.3258,8400.0
2012-03-21 12:40:00,78.2,78.26,78.2,78.22,27600.0,62.3099,62.3577,62.3099,62.3258,27600.0
2012-03-21 12:50:00,78.22,78.22,78.21,78.22,2400.0,62.3258,62.3258,62.3179,62.3258,2400.0
2012-03-21 13:00:00,78.22,78.22,78.16,78.16,7500.0,62.3258,62.3258,62.278,62.278,7500.0
2012-03-21 13:10:00,78.17,78.18,78.11,78.13,8900.0,62.286,62.2939,62.2382,62.2541,8900.0
2012-03-21 13:20:00,78.11,78.12,78.11,78.11,1800.0,62.2382,62.2461,62.2382,62.2382,1800.0
2012-03-21 13:30:00,78.15,78.15,78.08,78.1,5000.0,62.27,62.27,62.2143,62.2302,5000.0
2012-03-21 13:40:00,78.07,78.11,78.07,78.11,2200.0,62.2063,62.2382,62.2063,62.2382,2200.0
2012-03-21 13:50:00,78.11,78.16,78.11,78.14,15600.0,62.2382,62.278,62.2382,62.2621,15600.0
2012-03-21 14:00:00,78.14,78.22,78.14,78.14,11900.0,62.2621,62.3258,62.2621,62.2621,11900.0
2012-03-21 14:10:00,78.14,78.21,78.13,78.19,4600.0,62.2621,62.3179,62.2541,62.3019,4600.0
2012-03-21 14:20:00,78.2,78.2,78.16,78.18,6800.0,62.3099,62.3099,62.278,62.2939,6800.0
2012-03-21 14:30:00,78.16,78.25,78.16,78.2,12700.0,62.278,62.3497,62.278,62.3099,12700.0
2012-03-21 14:40:00,78.2,78.21,78.18,78.19,11600.0,62.3099,62.3179,62.2939,62.3019,11600.0
2012-03-21 14:50:00,78.18,78.18,78.13,78.18,15500.0,62.2939,62.2939,62.2541,62.2939,15500.0
2012-03-21 15:00:00,78.18,78.28,78.18,78.27,12200.0,62.2939,62.3736,62.2939,62.3657,12200.0
2012-03-21 15:10:00,78.27,78.28,78.23,78.25,18800.0,62.3657,62.3736,62.3338,62.3497,18800.0
2012-03-21 15:20:00,78.27,78.27,78.23,78.25,13800.0,62.3657,62.3657,62.3338,62.3497,13800.0
2012-03-21 15:30:00,78.25,78.27,78.23,78.23,10300.0,62.3497,62.3657,62.3338,62.3338,10300.0
2012-03-21 15:40:00,78.22,78.22,78.18,78.19,15000.0,62.3258,62.3258,62.2939,62.3019,15000.0
2012-03-21 15:50:00,78.18,78.18,78.05,78.06,63600.0,62.2939,62.2939,62.1904,62.1983,63600.0
2012-03-22 09:30:00,77.52,77.57,77.44,77.52,141500.0,61.7681,61.8079,61.7043,61.7681,141500.0
2012-03-22 09:40:00,77.54,77.65,77.51,77.62,247400.0,61.784,61.8716,61.7601,61.8477,247400.0
2012-03-22 09:50:00,77.63,77.64,77.51,77.57,18900.0,61.8557,61.8637,61.7601,61.8079,18900.0
2012-03-22 10:00:00,77.55,77.68,77.55,77.61,20000.0,61.792,61.8955,61.792,61.8398,20000.0
2012-03-22 10:10:00,77.6,77.65,77.44,77.51,34000.0,61.8318,61.8716,61.7043,61.7601,34000.0
2012-03-22 10:20:00,77.51,77.54,77.47,77.5,17000.0,61.7601,61.784,61.7282,61.7521,17000.0
2012-03-22 10:30:00,77.51,77.51,77.39,77.42,28300.0,61.7601,61.7601,61.6645,61.6884,28300.0
2012-03-22 10:40:00,77.42,77.51,77.39,77.39,37000.0,61.6884,61.7601,61.6645,61.6645,37000.0
2012-03-22 10:50:00,77.38,77.38,77.3,77.31,21200.0,61.6565,61.6565,61.5928,61.6007,21200.0
2012-03-22 11:00:00,77.32,77.33,77.21,77.25,23900.0,61.6087,61.6167,61.5211,61.5529,23900.0
2012-03-22 11:10:00,77.25,77.32,77.25,77.31,14200.0,61.5529,61.6087,61.5529,61.6007,14200.0
2012-03-22 11:20:00,77.32,77.41,77.32,77.39,10200.0,61.6087,61.6804,61.6087,61.6645,10200.0
2012-03-22 11:30:00,77.41,77.45,77.41,77.42,11900.0,61.6804,61.7123,61.6804,61.6884,11900.0
2012-03-22 11:40:00,77.43,77.43,77.37,77.37,14000.0,61.6963,61.6963,61.6485,61.6485,14000.0
2012-03-22 11:50:00,77.37,77.43,77.37,77.42,5600.0,61.6485,61.6963,61.6485,61.6884,5600.0
2012-03-22 12:00:00,77.43,77.5,77.43,77.5,10400.0,61.6963,61.7521,61.6963,61.7521,10400.0
2012-03-22 12:10:00,77.5,77.53,77.46,77.49,12200.0,61.7521,61.776,61.7203,61.7442,12200.0
2012-03-22 12:20:00,77.49,77.51,77.47,77.48,3800.0,61.7442,61.7601,61.7282,61.7362,3800.0
2012-03-22 12:30:00,77.49,77.5,77.45,77.49,13500.0,61.7442,61.7521,61.7123,61.7442,13500.0
2012-03-22 12:40:00,77.49,77.49,77.44,77.49,13200.0,61.7442,61.7442,61.7043,61.7442,13200.0
2012-03-22 12:50:00,77.49,77.55,77.49,77.55,11400.0,61.7442,61.792,61.7442,61.792,11400.0
2012-03-22 13:00:00,77.57,77.57,77.5,77.5,11100.0,61.8079,61.8079,61.7521,61.7521,11100.0
2012-03-22 13:10:00,77.49,77.52,77.49,77.5,2400.0,61.7442,61.7681,61.7442,61.7521,2400.0
2012-03-22 13:20:00,77.5,77.54,77.47,77.53,14800.0,61.7521,61.784,61.7282,61.776,14800.0
2012-03-22 13:30:00,77.52,77.56,77.51,77.56,8800.0,61.7681,61.7999,61.7601,61.7999,8800.0
2012-03-22 13:40:00,77.56,77.56,77.51,77.52,5500.0,61.7999,61.7999,61.7601,61.7681,5500.0
2012-03-22 13:50:00,77.51,77.52,77.45,77.49,12500.0,61.7601,61.7681,61.7123,61.7442,12500.0
2012-03-22 14:00:00,77.49,77.49,77.43,77.47,22200.0,61.7442,61.7442,61.6963,61.7282,22200.0
2012-03-22 14:10:00,77.46,77.49,77.42,77.43,12900.0,61.7203,61.7442,61.6884,61.6963,12900.0
2012-03-22 14:20:00,77.44,77.48,77.4,77.48,20300.0,61.7043,61.7362,61.6724,61.7362,20300.0
2012-03-22 14:30:00,77.48,77.49,77.43,77.44,12500.0,61.7362,61.7442,61.6963,61.7043,12500.0
2012-03-22 14:40:00,77.46,77.46,77.38,77.4,17900.0,61.7203,61.7203,61.6565,61.6724,17900.0
2012-03-22 14:50:00,77.41,77.42,77.39,77.4,10400.0,61.6804,61.6884,61.6645,61.6724,10400.0
2012-03-22 15:00:00,77.39,77.39,77.32,77.33,11400.0,61.6645,61.6645,61.6087,61.6167,11400.0
2012-03-22 15:10:00,77.32,77.35,77.23,77.25,15800.0,61.6087,61.6326,61.537,61.5529,15800.0
2012-03-22 15:20:00,77.26,77.37,77.23,77.36,27000.0,61.5609,61.6485,61.537,61.6406,27000.0
2012-03-22 15:30:00,77.35,77.46,77.33,77.45,18900.0,61.6326,61.7203,61.6167,61.7123,18900.0
2012-03-22 15:40:00,77.44,77.56,77.44,77.51,105700.0,61.7043,61.7999,61.7043,61.7601,105700.0
2012-03-22 15:50:00,77.5,77.53,77.46,77.46,77200.0,61.7521,61.776,61.7203,61.7203,77200.0
2012-03-23 09:30:00,77.23,77.24,77.07,77.1,102300.0,61.7926,61.8006,61.6646,61.6886,102300.0
2012-03-23 09:40:00,77.08,77.12,77.02,77.12,46900.0,61.6726,61.7046,61.6246,61.7046,46900.0
2012-03-23 09:50:00,77.11,77.2,77.09,77.1,35300.0,61.6966,61.7686,61.6806,61.6886,35300.0
2012-03-23 10:00:00,77.07,77.08,76.83,76.85,99500.0,61.6646,61.6726,61.4726,61.4886,99500.0
2012-03-23 10:10:00,76.85,76.93,76.78,76.91,42200.0,61.4886,61.5526,61.4326,61.5366,42200.0
2012-03-23 10:20:00,76.9,76.96,76.87,76.91,30900.0,61.5286,61.5766,61.5046,61.5366,30900.0
2012-03-23 10:30:00,76.89,77.04,76.89,77.03,18100.0,61.5206,61.6406,61.5206,61.6326,18100.0
2012-03-23 10:40:00,77.03,77.08,77.01,77.07,28700.0,61.6326,61.6726,61.6166,61.6646,28700.0
2012-03-23 10:50:00,77.08,77.15,77.07,77.13,22600.0,61.6726,61.7286,61.6646,61.7126,22600.0
2012-03-23 11:00:00,77.14,77.15,77.1,77.12,7500.0,61.7206,61.7286,61.6886,61.7046,7500.0
2012-03-23 11:10:00,77.1,77.18,77.08,77.18,26400.0,61.6886,61.7526,61.6726,61.7526,26400.0
2012-03-23 11:20:00,77.17,77.24,77.17,77.24,17000.0,61.7446,61.8006,61.7446,61.8006,17000.0
2012-03-23 11:30:00,77.26,77.32,77.26,77.28,18800.0,61.8166,61.8646,61.8166,61.8326,18800.0
2012-03-23 11:40:00,77.27,77.34,77.26,77.34,14900.0,61.8246,61.8806,61.8166,61.8806,14900.0
2012-03-23 11:50:00,77.33,77.37,77.3,77.34,14800.0,61.8726,61.9046,61.8486,61.8806,14800.0
2012-03-23 12:00:00,77.35,77.35,77.29,77.31,6300.0,61.8886,61.8886,61.8406,61.8566,6300.0
2012-03-23 12:10:00,77.3,77.32,77.28,77.29,10900.0,61.8486,61.8646,61.8326,61.8406,10900.0
2012-03-23 12:20:00,77.29,77.29,77.25,77.29,5900.0,61.8406,61.8406,61.8086,61.8406,5900.0
2012-03-23 12:30:00,77.28,77.28,77.23,77.24,12800.0,61.8326,61.8326,61.7926,61.8006,12800.0
2012-03-23 12:40:00,77.25,77.3,77.25,77.3,14200.0,61.8086,61.8486,61.8086,61.8486,14200.0
2012-03-23 12:50:00,77.3,77.4,77.27,77.36,22800.0,61.8486,61.9286,61.8246,61.8966,22800.0
2012-03-23 13:00:00,77.38,77.4,77.36,77.38,18900.0,61.9126,61.9286,61.8966,61.9126,18900.0
2012-03-23 13:10:00,77.38,77.38,77.34,77.37,5500.0,61.9126,61.9126,61.8806,61.9046,5500.0
2012-03-23 13:20:00,77.38,77.41,77.38,77.4,7600.0,61.9126,61.9366,61.9126,61.9286,7600.0
2012-03-23 13:30:00,77.42,77.46,77.37,77.38,46900.0,61.9446,61.9766,61.9046,61.9126,46900.0
2012-03-23 13:40:00,77.39,77.4,77.38,77.39,19400.0,61.9206,61.9286,61.9126,61.9206,19400.0
2012-03-23 13:50:00,77.4,77.42,77.33,77.34,24700.0,61.9286,61.9446,61.8726,61.8806,24700.0
2012-03-23 14:00:00,77.34,77.36,77.34,77.36,15600.0,61.8806,61.8966,61.8806,61.8966,15600.0
2012-03-23 14:10:00,77.36,77.44,77.36,77.43,15900.0,61.8966,61.9606,61.8966,61.9526,15900.0
2012-03-23 14:20:00,77.42,77.46,77.42,77.46,33900.0,61.9446,61.9766,61.9446,61.9766,33900.0
2012-03-23 14:30:00,77.46,77.46,77.42,77.42,64000.0,61.9766,61.9766,61.9446,61.9446,64000.0
2012-03-23 14:40:00,77.43,77.47,77.42,77.47,18100.0,61.9526,61.9846,61.9446,61.9846,18100.0
2012-03-23 14:50:00,77.48,77.51,77.43,77.45,64100.0,61.9926,62.0166,61.9526,61.9686,64100.0
2012-03-23 15:00:00,77.46,77.46,77.42,77.45,34800.0,61.9766,61.9766,61.9446,61.9686,34800.0
2012-03-23 15:10:00,77.44,77.44,77.38,77.43,31500.0,61.9606,61.9606,61.9126,61.9526,31500.0
2012-03-23 15:20:00,77.43,77.45,77.41,77.43,17400.0,61.9526,61.9686,61.9366,61.9526,17400.0
2012-03-23 15:30:00,77.43,77.47,77.42,77.44,23200.0,61.9526,61.9846,61.9446,61.9606,23200.0
2012-03-23 15:40:00,77.44,77.46,77.37,77.39,32300.0,61.9606,61.9766,61.9046,61.9206,32300.0
2012-03-23 15:50:00,77.39,77.46,77.39,77.42,67800.0,61.9206,61.9766,61.9206,61.9446,67800.0
2012-03-26 09:30:00,77.98,78.1,77.98,78.07,159500.0,62.3927,62.4887,62.3927,62.4647,159500.0
2012-03-26 09:40:00,78.08,78.09,78.0,78.07,48100.0,62.4727,62.4807,62.4087,62.4647,48100.0
2012-03-26 09:50:00,78.06,78.08,78.0,78.07,57300.0,62.4567,62.4727,62.4087,62.4647,57300.0
2012-03-26 10:00:00,78.06,78.12,78.02,78.12,38800.0,62.4567,62.5047,62.4247,62.5047,38800.0
2012-03-26 10:10:00,78.12,78.24,78.12,78.22,44200.0,62.5047,62.6007,62.5047,62.5847,44200.0
2012-03-26 10:20:00,78.22,78.23,78.17,78.17,45200.0,62.5847,62.5927,62.5447,62.5447,45200.0
2012-03-26 10:30:00,78.18,78.19,78.15,78.15,76300.0,62.5527,62.5607,62.5287,62.5287,76300.0
2012-03-26 10:40:00,78.15,78.17,78.13,78.16,15900.0,62.5287,62.5447,62.5127,62.5367,15900.0
2012-03-26 10:50:00,78.17,78.19,78.15,78.19,53300.0,62.5447,62.5607,62.5287,62.5607,53300.0
2012-03-26 11:00:00,78.16,78.17,78.12,78.14,19100.0,62.5367,62.5447,62.5047,62.5207,19100.0
2012-03-26 11:10:00,78.14,78.14,78.13,78.13,9900.0,62.5207,62.5207,62.5127,62.5127,9900.0
2012-03-26 11:20:00,78.15,78.17,78.14,78.15,20900.0,62.5287,62.5447,62.5207,62.5287,20900.0
2012-03-26 11:30:00,78.16,78.19,78.15,78.18,6300.0,62.5367,62.5607,62.5287,62.5527,6300.0
2012-03-26 11:40:00,78.18,78.19,78.16,78.16,17900.0,62.5527,62.5607,62.5367,62.5367,17900.0
2012-03-26 11:50:00,78.17,78.17,78.14,78.15,4200.0,62.5447,62.5447,62.5207,62.5287,4200.0
2012-03-26 12:00:00,78.15,78.16,78.15,78.15,3700.0,62.5287,62.5367,62.5287,62.5287,3700.0
2012-03-26 12:10:00,78.14,78.14,78.12,78.12,8400.0,62.5207,62.5207,62.5047,62.5047,8400.0
2012-03-26 12:20:00,78.13,78.13,78.09,78.11,5600.0,62.5127,62.5127,62.4807,62.4967,5600.0
2012-03-26 12:30:00,78.1,78.1,78.07,78.07,4900.0,62.4887,62.4887,62.4647,62.4647,4900.0
2012-03-26 12:40:00,78.06,78.11,78.06,78.11,14300.0,62.4567,62.4967,62.4567,62.4967,14300.0
2012-03-26 12:50:00,78.12,78.12,78.09,78.09,4800.0,62.5047,62.5047,62.4807,62.4807,4800.0
2012-03-26 13:00:00,78.1,78.1,78.07,78.1,4800.0,62.4887,62.4887,62.4647,62.4887,4800.0
2012-03-26 13:10:00,78.09,78.1,78.08,78.09,8900.0,62.4807,62.4887,62.4727,62.4807,8900.0
2012-03-26 13:20:00,78.1,78.16,78.1,78.13,5100.0,62.4887,62.5367,62.4887,62.5127,5100.0
2012-03-26 13:30:00,78.15,78.2,78.15,78.18,12300.0,62.5287,62.5687,62.5287,62.5527,12300.0
2012-03-26 13:40:00,78.19,78.19,78.17,78.18,3000.0,62.5607,62.5607,62.5447,62.5527,3000.0
2012-03-26 13:50:00,78.18,78.19,78.16,78.17,26900.0,62.5527,62.5607,62.5367,62.5447,26900.0
2012-03-26 14:00:00,78.18,78.21,78.17,78.21,7900.0,62.5527,62.5767,62.5447,62.5767,7900.0
2012-03-26 14:10:00,78.21,78.24,78.2,78.23,13600.0,62.5767,62.6007,62.5687,62.5927,13600.0
2012-03-26 14:20:00,78.24,78.3,78.24,78.27,20000.0,62.6007,62.6487,62.6007,62.6247,20000.0
2012-03-26 14:30:00,78.27,78.28,78.23,78.24,12400.0,62.6247,62.6327,62.5927,62.6007,12400.0
2012-03-26 14:40:00,78.25,78.3,78.25,78.28,14100.0,62.6087,62.6487,62.6087,62.6327,14100.0
2012-03-26 14:50:00,78.28,78.35,78.27,78.33,23000.0,62.6327,62.6887,62.6247,62.6727,23000.0
2012-03-26 15:00:00,78.31,78.42,78.3,78.37,54500.0,62.6567,62.7447,62.6487,62.7047,54500.0
2012-03-26 15:10:00,78.37,78.43,78.37,78.41,15300.0,62.7047,62.7527,62.7047,62.7367,15300.0
2012-03-26 15:20:00,78.41,78.41,78.37,78.38,868600.0,62.7367,62.7367,62.7047,62.7127,868600.0
2012-03-26 15:30:00,78.38,78.38,78.31,78.32,120800.0,62.7127,62.7127,62.6567,62.6647,120800.0
2012-03-26 15:40:00,78.32,78.43,78.32,78.43,133800.0,62.6647,62.7527,62.6647,62.7527,133800.0
2012-03-26 15:50:00,78.43,78.47,78.37,78.47,182700.0,62.7527,62.7848,62.7047,62.7848,182700.0
2012-03-27 09:30:00,78.56,78.59,78.51,78.54,32500.0,62.8568,62.8808,62.8168,62.8408,32500.0
2012-03-27 09:40:00,78.54,78.61,78.52,78.6,27900.0,62.8408,62.8968,62.8248,62.8888,27900.0
2012-03-27 09:50:00,78.59,78.62,78.57,78.59,14300.0,62.8808,62.9048,62.8648,62.8808,14300.0
2012-03-27 10:00:00,78.6,78.6,78.45,78.5,34000.0,62.8888,62.8888,62.7688,62.8088,34000.0
2012-03-27 10:10:00,78.5,78.6,78.49,78.59,14000.0,62.8088,62.8888,62.8008,62.8808,14000.0
2012-03-27 10:20:00,78.59,78.59,78.46,78.51,12900.0,62.8808,62.8808,62.7768,62.8168,12900.0
2012-03-27 10:30:00,78.52,78.55,78.48,78.54,16000.0,62.8248,62.8488,62.7928,62.8408,16000.0
2012-03-27 10:40:00,78.53,78.53,78.49,78.51,12800.0,62.8328,62.8328,62.8008,62.8168,12800.0
2012-03-27 10:50:00,78.5,78.51,78.41,78.41,18900.0,62.8088,62.8168,62.7367,62.7367,18900.0
2012-03-27 11:00:00,78.42,78.46,78.4,78.44,6700.0,62.7447,62.7768,62.7287,62.7607,6700.0
2012-03-27 11:10:00,78.43,78.49,78.43,78.47,8500.0,62.7527,62.8008,62.7527,62.7848,8500.0
2012-03-27 11:20:00,78.47,78.5,78.42,78.44,16300.0,62.7848,62.8088,62.7447,62.7607,16300.0
2012-03-27 11:30:00,78.45,78.47,78.42,78.44,7900.0,62.7688,62.7848,62.7447,62.7607,7900.0
2012-03-27 11:40:00,78.43,78.43,78.4,78.43,8800.0,62.7527,62.7527,62.7287,62.7527,8800.0
2012-03-27 11:50:00,78.44,78.5,78.44,78.49,6100.0,62.7607,62.8088,62.7607,62.8008,6100.0
2012-03-27 12:00:00,78.5,78.56,78.5,78.52,7300.0,62.8088,62.8568,62.8088,62.8248,7300.0
2012-03-27 12:10:00,78.51,78.54,78.51,78.52,6300.0,62.8168,62.8408,62.8168,62.8248,6300.0
2012-03-27 12:20:00,78.53,78.54,78.48,78.5,8500.0,62.8328,62.8408,62.7928,62.8088,8500.0
2012-03-27 12:30:00,78.48,78.5,78.48,78.5,8400.0,62.7928,62.8088,62.7928,62.8088,8400.0
2012-03-27 12:40:00,78.49,78.5,78.46,78.46,7100.0,62.8008,62.8088,62.7768,62.7768,7100.0
2012-03-27 12:50:00,78.46,78.49,78.44,78.49,15100.0,62.7768,62.8008,62.7607,62.8008,15100.0
2012-03-27 13:00:00,78.49,78.52,78.48,78.49,6000.0,62.8008,62.8248,62.7928,62.8008,6000.0
2012-03-27 13:10:00,78.47,78.49,78.42,78.44,4200.0,62.7848,62.8008,62.7447,62.7607,4200.0
2012-03-27 13:20:00,78.43,78.44,78.39,78.43,10700.0,62.7527,62.7607,62.7207,62.7527,10700.0
2012-03-27 13:30:00,78.43,78.43,78.4,78.42,7400.0,62.7527,62.7527,62.7287,62.7447,7400.0
2012-03-27 13:40:00,78.42,78.47,78.41,78.47,6100.0,62.7447,62.7848,62.7367,62.7848,6100.0
2012-03-27 13:50:00,78.47,78.48,78.46,78.47,5800.0,62.7848,62.7928,62.7768,62.7848,5800.0
2012-03-27 14:00:00,78.47,78.49,78.46,78.49,9000.0,62.7848,62.8008,62.7768,62.8008,9000.0
2012-03-27 14:10:00,78.5,78.55,78.5,78.53,14400.0,62.8088,62.8488,62.8088,62.8328,14400.0
2012-03-27 14:20:00,78.53,78.54,78.5,78.53,16400.0,62.8328,62.8408,62.8088,62.8328,16400.0
2012-03-27 14:30:00,78.53,78.53,78.46,78.47,9700.0,62.8328,62.8328,62.7768,62.7848,9700.0
2012-03-27 14:40:00,78.48,78.52,78.48,78.5,10800.0,62.7928,62.8248,62.7928,62.8088,10800.0
2012-03-27 14:50:00,78.52,78.53,78.47,78.5,13800.0,62.8248,62.8328,62.7848,62.8088,13800.0
2012-03-27 15:00:00,78.49,78.53,78.47,78.52,11200.0,62.8008,62.8328,62.7848,62.8248,11200.0
2012-03-27 15:10:00,78.51,78.52,78.42,78.44,21700.0,62.8168,62.8248,62.7447,62.7607,21700.0
2012-03-27 15:20:00,78.44,78.44,78.35,78.37,71900.0,62.7607,62.7607,62.6887,62.7047,71900.0
2012-03-27 15:30:00,78.36,78.41,78.33,78.38,30900.0,62.6967,62.7367,62.6727,62.7127,30900.0
2012-03-27 15:40:00,78.37,78.37,78.23,78.27,43300.0,62.7047,62.7047,62.5927,62.6247,43300.0
2012-03-27 15:50:00,78.25,78.3,78.2,78.23,48100.0,62.6087,62.6487,62.5687,62.5927,48100.0
2012-03-28 09:30:00,78.21,78.31,78.2,78.3,17600.0,62.5767,62.6567,62.5687,62.6487,17600.0
2012-03-28 09:40:00,78.32,78.32,78.07,78.08,33000.0,62.6647,62.6647,62.4647,62.4727,33000.0
2012-03-28 09:50:00,78.08,78.2,78.06,78.16,23400.0,62.4727,62.5687,62.4567,62.5367,23400.0
2012-03-28 10:00:00,78.17,78.25,78.15,78.2,10500.0,62.5447,62.6087,62.5287,62.5687,10500.0
2012-03-28 10:10:00,78.19,78.25,78.1,78.17,13700.0,62.5607,62.6087,62.4887,62.5447,13700.0
2012-03-28 10:20:00,78.14,78.21,78.08,78.13,13400.0,62.5207,62.5767,62.4727,62.5127,13400.0
2012-03-28 10:30:00,78.13,78.13,77.96,78.01,18300.0,62.5127,62.5127,62.3767,62.4167,18300.0
2012-03-28 10:40:00,78.02,78.02,77.92,77.97,16200.0,62.4247,62.4247,62.3447,62.3847,16200.0
2012-03-28 10:50:00,77.95,77.95,77.86,77.95,14100.0,62.3687,62.3687,62.2967,62.3687,14100.0
2012-03-28 11:00:00,77.96,77.97,77.87,77.91,19400.0,62.3767,62.3847,62.3047,62.3367,19400.0
2012-03-28 11:10:00,77.91,77.97,77.89,77.96,10700.0,62.3367,62.3847,62.3207,62.3767,10700.0
2012-03-28 11:20:00,77.97,77.97,77.89,77.89,9100.0,62.3847,62.3847,62.3207,62.3207,9100.0
2012-03-28 11:30:00,77.89,77.89,77.79,77.82,12800.0,62.3207,62.3207,62.2407,62.2647,12800.0
2012-03-28 11:40:00,77.81,77.84,77.68,77.68,23400.0,62.2567,62.2807,62.1527,62.1527,23400.0
2012-03-28 11:50:00,77.67,77.67,77.42,77.58,39500.0,62.1447,62.1447,61.9446,62.0727,39500.0
2012-03-28 12:00:00,77.57,77.63,77.53,77.59,13300.0,62.0647,62.1127,62.0326,62.0807,13300.0
2012-03-28 12:10:00,77.58,77.69,77.54,77.64,10200.0,62.0727,62.1607,62.0406,62.1207,10200.0
2012-03-28 12:20:00,77.64,77.65,77.6,77.64,8700.0,62.1207,62.1287,62.0887,62.1207,8700.0
2012-03-28 12:30:00,77.67,77.68,77.55,77.56,7800.0,62.1447,62.1527,62.0486,62.0567,7800.0
2012-03-28 12:40:00,77.6,77.63,77.58,77.62,6400.0,62.0887,62.1127,62.0727,62.1047,6400.0
2012-03-28 12:50:00,77.62,77.62,77.55,77.6,12900.0,62.1047,62.1047,62.0486,62.0887,12900.0
2012-03-28 13:00:00,77.6,77.66,77.6,77.62,46400.0,62.0887,62.1367,62.0887,62.1047,46400.0
2012-03-28 13:10:00,77.62,77.63,77.55,77.58,20600.0,62.1047,62.1127,62.0486,62.0727,20600.0
2012-03-28 13:20:00,77.59,77.59,77.49,77.56,9200.0,62.0807,62.0807,62.0006,62.0567,9200.0
2012-03-28 13:30:00,77.56,77.58,77.49,77.58,11200.0,62.0567,62.0727,62.0006,62.0727,11200.0
2012-03-28 13:40:00,77.59,77.62,77.52,77.55,526300.0,62.0807,62.1047,62.0246,62.0486,526300.0
2012-03-28 13:50:00,77.55,77.59,77.52,77.57,241100.0,62.0486,62.0807,62.0246,62.0647,241100.0
2012-03-28 14:00:00,77.58,77.58,77.42,77.45,30800.0,62.0727,62.0727,61.9446,61.9686,30800.0
2012-03-28 14:10:00,77.45,77.5,77.39,77.46,93200.0,61.9686,62.0086,61.9206,61.9766,93200.0
2012-03-28 14:20:00,77.45,77.48,77.43,77.48,46800.0,61.9686,61.9926,61.9526,61.9926,46800.0
2012-03-28 14:30:00,77.48,77.59,77.47,77.56,20100.0,61.9926,62.0807,61.9846,62.0567,20100.0
2012-03-28 14:40:00,77.56,77.65,77.56,77.62,11300.0,62.0567,62.1287,62.0567,62.1047,11300.0
2012-03-28 14:50:00,77.64,77.67,77.6,77.67,17200.0,62.1207,62.1447,62.0887,62.1447,17200.0
2012-03-28 15:00:00,77.69,77.75,77.68,77.68,19300.0,62.1607,62.2087,62.1527,62.1527,19300.0
2012-03-28 15:10:00,77.69,77.7,77.64,77.66,20600.0,62.1607,62.1687,62.1207,62.1367,20600.0
2012-03-28 15:20:00,77.66,77.71,77.62,77.69,10400.0,62.1367,62.1767,62.1047,62.1607,10400.0
2012-03-28 15:30:00,77.68,77.74,77.63,77.7,17300.0,62.1527,62.2007,62.1127,62.1687,17300.0
2012-03-28 15:40:00,77.72,77.84,77.71,77.81,34900.0,62.1847,62.2807,62.1767,62.2567,34900.0
2012-03-28 15:50:00,77.81,77.87,77.77,77.85,36100.0,62.2567,62.3047,62.2247,62.2887,36100.0
2012-03-29 09:30:00,77.38,77.46,77.38,77.4,37300.0,61.9126,61.9766,61.9126,61.9286,37300.0
2012-03-29 09:40:00,77.39,77.52,77.34,77.49,30400.0,61.9206,62.0246,61.8806,62.0006,30400.0
2012-03-29 09:50:00,77.47,77.49,77.23,77.33,29300.0,61.9846,62.0006,61.7926,61.8726,29300.0
2012-03-29 10:00:00,77.31,77.45,77.31,77.38,18200.0,61.8566,61.9686,61.8566,61.9126,18200.0
2012-03-29 10:10:00,77.38,77.38,77.2,77.23,46100.0,61.9126,61.9126,61.7686,61.7926,46100.0
2012-03-29 10:20:00,77.24,77.32,77.17,77.17,33200.0,61.8006,61.8646,61.7446,61.7446,33200.0
2012-03-29 10:30:00,77.18,77.23,77.1,77.15,26800.0,61.7526,61.7926,61.6886,61.7286,26800.0
2012-03-29 10:40:00,77.17,77.25,77.17,77.21,6800.0,61.7446,61.8086,61.7446,61.7766,6800.0
2012-03-29 10:50:00,77.21,77.28,77.16,77.28,8300.0,61.7766,61.8326,61.7366,61.8326,8300.0
2012-03-29 11:00:00,77.28,77.33,77.23,77.32,13800.0,61.8326,61.8726,61.7926,61.8646,13800.0
2012-03-29 11:10:00,77.32,77.32,77.22,77.24,13300.0,61.8646,61.8646,61.7846,61.8006,13300.0
2012-03-29 11:20:00,77.28,77.3,77.17,77.17,29500.0,61.8326,61.8486,61.7446,61.7446,29500.0
2012-03-29 11:30:00,77.14,77.2,77.13,77.16,7400.0,61.7206,61.7686,61.7126,61.7366,7400.0
2012-03-29 11:40:00,77.16,77.24,77.16,77.18,10600.0,61.7366,61.8006,61.7366,61.7526,10600.0
2012-03-29 11:50:00,77.2,77.2,77.07,77.14,14100.0,61.7686,61.7686,61.6646,61.7206,14100.0
2012-03-29 12:00:00,77.15,77.21,77.14,77.21,33800.0,61.7286,61.7766,61.7206,61.7766,33800.0
2012-03-29 12:10:00,77.18,77.19,77.15,77.18,8000.0,61.7526,61.7606,61.7286,61.7526,8000.0
2012-03-29 12:20:00,77.17,77.2,77.14,77.19,8200.0,61.7446,61.7686,61.7206,61.7606,8200.0
2012-03-29 12:30:00,77.15,77.21,77.11,77.21,14600.0,61.7286,61.7766,61.6966,61.7766,14600.0
2012-03-29 12:40:00,77.2,77.23,77.19,77.21,13900.0,61.7686,61.7926,61.7606,61.7766,13900.0
2012-03-29 12:50:00,77.2,77.35,77.2,77.33,6300.0,61.7686,61.8886,61.7686,61.8726,6300.0
2012-03-29 13:00:00,77.31,77.31,77.26,77.27,7000.0,61.8566,61.8566,61.8166,61.8246,7000.0
2012-03-29 13:10:00,77.28,77.28,77.21,77.24,1800.0,61.8326,61.8326,61.7766,61.8006,1800.0
2012-03-29 13:20:00,77.26,77.27,77.23,77.27,6900.0,61.8166,61.8246,61.7926,61.8246,6900.0
2012-03-29 13:30:00,77.29,77.32,77.25,77.3,4200.0,61.8406,61.8646,61.8086,61.8486,4200.0
2012-03-29 13:40:00,77.32,77.32,77.22,77.23,5800.0,61.8646,61.8646,61.7846,61.7926,5800.0
2012-03-29 13:50:00,77.24,77.3,77.23,77.27,18900.0,61.8006,61.8486,61.7926,61.8246,18900.0
2012-03-29 14:00:00,77.27,77.38,77.27,77.31,17500.0,61.8246,61.9126,61.8246,61.8566,17500.0
2012-03-29 14:10:00,77.37,77.45,77.33,77.44,7200.0,61.9046,61.9686,61.8726,61.9606,7200.0
2012-03-29 14:20:00,77.46,77.49,77.43,77.49,4800.0,61.9766,62.0006,61.9526,62.0006,4800.0
2012-03-29 14:30:00,77.48,77.49,77.43,77.47,6600.0,61.9926,62.0006,61.9526,61.9846,6600.0
2012-03-29 14:40:00,77.45,77.52,77.45,77.51,4000.0,61.9686,62.0246,61.9686,62.0166,4000.0
2012-03-29 14:50:00,77.51,77.53,77.48,77.48,7300.0,62.0166,62.0326,61.9926,61.9926,7300.0
2012-03-29 15:00:00,77.47,77.49,77.43,77.49,7800.0,61.9846,62.0006,61.9526,62.0006,7800.0
2012-03-29 15:10:00,77.5,77.69,77.5,77.69,42700.0,62.0086,62.1607,62.0086,62.1607,42700.0
2012-03-29 15:20:00,77.69,77.69,77.61,77.62,13200.0,62.1607,62.1607,62.0967,62.1047,13200.0
2012-03-29 15:30:00,77.63,77.74,77.62,77.67,24100.0,62.1127,62.2007,62.1047,62.1447,24100.0
2012-03-29 15:40:00,77.69,77.8,77.68,77.75,46500.0,62.1607,62.2487,62.1527,62.2087,46500.0
2012-03-29 15:50:00,77.76,77.83,77.72,77.72,74800.0,62.2167,62.2727,62.1847,62.1847,74800.0
2012-03-30 09:30:00,78.13,78.13,78.0,78.07,39400.0,62.5127,62.5127,62.4087,62.4647,39400.0
2012-03-30 09:40:00,78.03,78.1,77.93,77.96,52800.0,62.4327,62.4887,62.3527,62.3767,52800.0
2012-03-30 09:50:00,77.98,78.07,77.93,77.94,48700.0,62.3927,62.4647,62.3527,62.3607,48700.0
2012-03-30 10:00:00,77.94,77.99,77.88,77.95,42400.0,62.3607,62.4007,62.3127,62.3687,42400.0
2012-03-30 10:10:00,77.95,77.95,77.86,77.89,14400.0,62.3687,62.3687,62.2967,62.3207,14400.0
2012-03-30 10:20:00,77.84,77.84,77.75,77.81,24300.0,62.2807,62.2807,62.2087,62.2567,24300.0
2012-03-30 10:30:00,77.81,77.84,77.65,77.65,14500.0,62.2567,62.2807,62.1287,62.1287,14500.0
2012-03-30 10:40:00,77.63,77.77,77.62,77.77,7800.0,62.1127,62.2247,62.1047,62.2247,7800.0
2012-03-30 10:50:00,77.77,77.79,77.72,77.77,22000.0,62.2247,62.2407,62.1847,62.2247,22000.0
2012-03-30 11:00:00,77.79,77.85,77.79,77.83,17400.0,62.2407,62.2887,62.2407,62.2727,17400.0
2012-03-30 11:10:00,77.83,78.03,77.83,78.01,15400.0,62.2727,62.4327,62.2727,62.4167,15400.0
2012-03-30 11:20:00,78.02,78.04,77.99,78.03,9200.0,62.4247,62.4407,62.4007,62.4327,9200.0
2012-03-30 11:30:00,78.02,78.02,77.98,77.98,5600.0,62.4247,62.4247,62.3927,62.3927,5600.0
2012-03-30 11:40:00,77.97,78.0,77.96,77.99,344100.0,62.3847,62.4087,62.3767,62.4007,344100.0
2012-03-30 11:50:00,77.98,78.06,77.98,78.03,11600.0,62.3927,62.4567,62.3927,62.4327,11600.0
2012-03-30 12:00:00,78.01,78.03,77.99,78.01,68200.0,62.4167,62.4327,62.4007,62.4167,68200.0
2012-03-30 12:10:00,78.0,78.01,77.96,77.99,7300.0,62.4087,62.4167,62.3767,62.4007,7300.0
2012-03-30 12:20:00,77.97,78.02,77.97,78.02,14700.0,62.3847,62.4247,62.3847,62.4247,14700.0
2012-03-30 12:30:00,78.0,78.04,77.99,78.04,20500.0,62.4087,62.4407,62.4007,62.4407,20500.0
2012-03-30 12:40:00,78.05,78.1,78.05,78.1,21600.0,62.4487,62.4887,62.4487,62.4887,21600.0
2012-03-30 12:50:00,78.09,78.1,78.02,78.02,22900.0,62.4807,62.4887,62.4247,62.4247,22900.0
2012-03-30 13:00:00,78.02,78.03,78.01,78.03,2600.0,62.4247,62.4327,62.4167,62.4327,2600.0
2012-03-30 13:10:00,78.02,78.09,78.02,78.09,17000.0,62.4247,62.4807,62.4247,62.4807,17000.0
2012-03-30 13:20:00,78.08,78.1,78.06,78.07,8600.0,62.4727,62.4887,62.4567,62.4647,8600.0
2012-03-30 13:30:00,78.07,78.11,78.06,78.1,12800.0,62.4647,62.4967,62.4567,62.4887,12800.0
2012-03-30 13:40:00,78.09,78.09,78.06,78.08,8200.0,62.4807,62.4807,62.4567,62.4727,8200.0
2012-03-30 13:50:00,78.07,78.09,78.07,78.09,4800.0,62.4647,62.4807,62.4647,62.4807,4800.0
2012-03-30 14:00:00,78.1,78.14,78.1,78.13,10700.0,62.4887,62.5207,62.4887,62.5127,10700.0
2012-03-30 14:10:00,78.13,78.15,78.11,78.11,9000.0,62.5127,62.5287,62.4967,62.4967,9000.0
2012-03-30 14:20:00,78.12,78.13,78.09,78.09,20400.0,62.5047,62.5127,62.4807,62.4807,20400.0
2012-03-30 14:30:00,78.09,78.11,78.08,78.11,19900.0,62.4807,62.4967,62.4727,62.4967,19900.0
2012-03-30 14:40:00,78.11,78.17,78.1,78.14,17900.0,62.4967,62.5447,62.4887,62.5207,17900.0
2012-03-30 14:50:00,78.14,78.14,78.06,78.06,38600.0,62.5207,62.5207,62.4567,62.4567,38600.0
2012-03-30 15:00:00,78.05,78.07,78.03,78.07,19900.0,62.4487,62.4647,62.4327,62.4647,19900.0
2012-03-30 15:10:00,78.04,78.09,78.03,78.09,14300.0,62.4407,62.4807,62.4327,62.4807,14300.0
2012-03-30 15:20:00,78.09,78.09,78.04,78.06,13300.0,62.4807,62.4807,62.4407,62.4567,13300.0
2012-03-30 15:30:00,78.05,78.11,78.05,78.07,15400.0,62.4487,62.4967,62.4487,62.4647,15400.0
2012-03-30 15:40:00,78.07,78.09,77.94,77.98,37000.0,62.4647,62.4807,62.3607,62.3927,37000.0
2012-03-30 15:50:00,77.97,78.05,77.95,77.98,168100.0,62.3847,62.4487,62.3687,62.3927,168100.0
2012-04-02 09:30:00,77.97,77.98,77.78,77.94,25800.0,62.3847,62.3927,62.2327,62.3607,25800.0
2012-04-02 09:40:00,77.96,78.03,77.95,77.99,28500.0,62.3767,62.4327,62.3687,62.4007,28500.0
2012-04-02 09:50:00,77.99,78.01,77.88,77.92,39900.0,62.4007,62.4167,62.3127,62.3447,39900.0
2012-04-02 10:00:00,77.94,78.17,77.94,78.13,53600.0,62.3607,62.5447,62.3607,62.5127,53600.0
2012-04-02 10:10:00,78.14,78.29,78.14,78.27,50800.0,62.5207,62.6407,62.5207,62.6247,50800.0
2012-04-02 10:20:00,78.28,78.28,78.2,78.2,39000.0,62.6327,62.6327,62.5687,62.5687,39000.0
2012-04-02 10:30:00,78.2,78.21,78.12,78.13,28000.0,62.5687,62.5767,62.5047,62.5127,28000.0
2012-04-02 10:40:00,78.16,78.2,78.12,78.2,24900.0,62.5367,62.5687,62.5047,62.5687,24900.0
2012-04-02 10:50:00,78.21,78.26,78.21,78.26,21500.0,62.5767,62.6167,62.5767,62.6167,21500.0
2012-04-02 11:00:00,78.26,78.32,78.21,78.3,29700.0,62.6167,62.6647,62.5767,62.6487,29700.0
2012-04-02 11:10:00,78.31,78.4,78.31,78.35,21000.0,62.6567,62.7287,62.6567,62.6887,21000.0
2012-04-02 11:20:00,78.36,78.45,78.36,78.43,16800.0,62.6967,62.7688,62.6967,62.7527,16800.0
2012-04-02 11:30:00,78.45,78.48,78.43,78.44,14100.0,62.7688,62.7928,62.7527,62.7607,14100.0
2012-04-02 11:40:00,78.43,78.57,78.43,78.57,22100.0,62.7527,62.8648,62.7527,62.8648,22100.0
2012-04-02 11:50:00,78.57,78.64,78.54,78.61,51900.0,62.8648,62.9208,62.8408,62.8968,51900.0
2012-04-02 12:00:00,78.61,78.72,78.61,78.7,38000.0,62.8968,62.9848,62.8968,62.9688,38000.0
2012-04-02 12:10:00,78.68,78.69,78.64,78.66,16900.0,62.9528,62.9608,62.9208,62.9368,16900.0
2012-04-02 12:20:00,78.66,78.69,78.65,78.66,14100.0,62.9368,62.9608,62.9288,62.9368,14100.0
2012-04-02 12:30:00,78.67,78.69,78.65,78.67,10100.0,62.9448,62.9608,62.9288,62.9448,10100.0
2012-04-02 12:40:00,78.68,78.7,78.68,78.69,6600.0,62.9528,62.9688,62.9528,62.9608,6600.0
2012-04-02 12:50:00,78.68,78.74,78.67,78.7,14900.0,62.9528,63.0008,62.9448,62.9688,14900.0
2012-04-02 13:00:00,78.69,78.7,78.67,78.7,7600.0,62.9608,62.9688,62.9448,62.9688,7600.0
2012-04-02 13:10:00,78.7,78.73,78.67,78.69,11500.0,62.9688,62.9928,62.9448,62.9608,11500.0
2012-04-02 13:20:00,78.69,78.71,78.68,78.69,9300.0,62.9608,62.9768,62.9528,62.9608,9300.0
2012-04-02 13:30:00,78.7,78.73,78.69,78.7,18600.0,62.9688,62.9928,62.9608,62.9688,18600.0
2012-04-02 13:40:00,78.7,78.73,78.69,78.7,13400.0,62.9688,62.9928,62.9608,62.9688,13400.0
2012-04-02 13:50:00,78.7,78.73,78.69,78.73,10800.0,62.9688,62.9928,62.9608,62.9928,10800.0
2012-04-02 14:00:00,78.73,78.74,78.68,78.68,16900.0,62.9928,63.0008,62.9528,62.9528,16900.0
2012-04-02 14:10:00,78.67,78.69,78.66,78.69,2300.0,62.9448,62.9608,62.9368,62.9608,2300.0
2012-04-02 14:20:00,78.7,78.72,78.68,78.69,11400.0,62.9688,62.9848,62.9528,62.9608,11400.0
2012-04-02 14:30:00,78.72,78.74,78.71,78.73,8300.0,62.9848,63.0008,62.9768,62.9928,8300.0
2012-04-02 14:40:00,78.73,78.78,78.73,78.78,46100.0,62.9928,63.0328,62.9928,63.0328,46100.0
2012-04-02 14:50:00,78.78,78.8,78.74,78.79,30600.0,63.0328,63.0488,63.0008,63.0408,30600.0
2012-04-02 15:00:00,78.8,78.81,78.78,78.79,13000.0,63.0488,63.0568,63.0328,63.0408,13000.0
2012-04-02 15:10:00,78.8,78.8,78.77,78.78,30100.0,63.0488,63.0488,63.0248,63.0328,30100.0
2012-04-02 15:20:00,78.77,78.78,78.73,78.73,6400.0,63.0248,63.0328,62.9928,62.9928,6400.0
2012-04-02 15:30:00,78.71,78.71,78.61,78.62,37600.0,62.9768,62.9768,62.8968,62.9048,37600.0
2012-04-02 15:40:00,78.61,78.64,78.51,78.52,22300.0,62.8968,62.9208,62.8168,62.8248,22300.0
2012-04-02 15:50:00,78.55,78.63,78.54,78.59,36300.0,62.8488,62.9128,62.8408,62.8808,36300.0
2012-04-03 09:30:00,78.5,78.59,78.48,78.56,43400.0,62.8088,62.8808,62.7928,62.8568,43400.0
2012-04-03 09:40:00,78.56,78.56,78.43,78.46,27500.0,62.8568,62.8568,62.7527,62.7768,27500.0
2012-04-03 09:50:00,78.45,78.55,78.41,78.5,28000.0,62.7688,62.8488,62.7367,62.8088,28000.0
2012-04-03 10:00:00,78.52,78.62,78.43,78.61,68900.0,62.8248,62.9048,62.7527,62.8968,68900.0
2012-04-03 10:10:00,78.61,78.63,78.37,78.39,41700.0,62.8968,62.9128,62.7047,62.7207,41700.0
2012-04-03 10:20:00,78.4,78.53,78.4,78.53,23200.0,62.7287,62.8328,62.7287,62.8328,23200.0
2012-04-03 10:30:00,78.54,78.59,78.52,78.53,14800.0,62.8408,62.8808,62.8248,62.8328,14800.0
2012-04-03 10:40:00,78.53,78.64,78.52,78.58,7700.0,62.8328,62.9208,62.8248,62.8728,7700.0
2012-04-03 10:50:00,78.59,78.63,78.59,78.59,4300.0,62.8808,62.9128,62.8808,62.8808,4300.0
2012-04-03 11:00:00,78.59,78.59,78.5,78.5,12400.0,62.8808,62.8808,62.8088,62.8088,12400.0
2012-04-03 11:10:00,78.49,78.53,78.42,78.44,20900.0,62.8008,62.8328,62.7447,62.7607,20900.0
2012-04-03 11:20:00,78.46,78.48,78.4,78.4,10200.0,62.7768,62.7928,62.7287,62.7287,10200.0
2012-04-03 11:30:00,78.39,78.4,78.3,78.33,18300.0,62.7207,62.7287,62.6487,62.6727,18300.0
2012-04-03 11:40:00,78.35,78.38,78.34,78.38,10400.0,62.6887,62.7127,62.6807,62.7127,10400.0
2012-04-03 11:50:00,78.37,78.4,78.35,78.38,4100.0,62.7047,62.7287,62.6887,62.7127,4100.0
2012-04-03 12:00:00,78.38,78.38,78.25,78.26,15400.0,62.7127,62.7127,62.6087,62.6167,15400.0
2012-04-03 12:10:00,78.25,78.27,78.18,78.25,38300.0,62.6087,62.6247,62.5527,62.6087,38300.0
2012-04-03 12:20:00,78.25,78.3,78.25,78.3,3900.0,62.6087,62.6487,62.6087,62.6487,3900.0
2012-04-03 12:30:00,78.31,78.31,78.25,78.26,6200.0,62.6567,62.6567,62.6087,62.6167,6200.0
2012-04-03 12:40:00,78.25,78.32,78.25,78.29,4600.0,62.6087,62.6647,62.6087,62.6407,4600.0
2012-04-03 12:50:00,78.3,78.34,78.3,78.34,15700.0,62.6487,62.6807,62.6487,62.6807,15700.0
2012-04-03 13:00:00,78.32,78.34,78.31,78.33,15400.0,62.6647,62.6807,62.6567,62.6727,15400.0
2012-04-03 13:10:00,78.31,78.34,78.31,78.31,6500.0,62.6567,62.6807,62.6567,62.6567,6500.0
2012-04-03 13:20:00,78.33,78.33,78.27,78.29,5700.0,62.6727,62.6727,62.6247,62.6407,5700.0
2012-04-03 13:30:00,78.29,78.3,78.27,78.3,4200.0,62.6407,62.6487,62.6247,62.6487,4200.0
2012-04-03 13:40:00,78.29,78.3,78.27,78.3,1500.0,62.6407,62.6487,62.6247,62.6487,1500.0
2012-04-03 13:50:00,78.3,78.4,78.29,78.37,2700.0,62.6487,62.7287,62.6407,62.7047,2700.0
2012-04-03 14:00:00,78.36,78.36,78.0,78.05,57000.0,62.6967,62.6967,62.4087,62.4487,57000.0
2012-04-03 14:10:00,78.04,78.11,77.93,78.11,51500.0,62.4407,62.4967,62.3527,62.4967,51500.0
2012-04-03 14:20:00,78.1,78.14,78.01,78.05,16400.0,62.4887,62.5207,62.4167,62.4487,16400.0
2012-04-03 14:30:00,78.02,78.06,77.86,77.88,61900.0,62.4247,62.4567,62.2967,62.3127,61900.0
2012-04-03 14:40:00,77.86,77.99,77.86,77.97,44400.0,62.2967,62.4007,62.2967,62.3847,44400.0
2012-04-03 14:50:00,78.02,78.05,77.98,78.0,41600.0,62.4247,62.4487,62.3927,62.4087,41600.0
2012-04-03 15:00:00,78.02,78.21,78.0,78.15,25800.0,62.4247,62.5767,62.4087,62.5287,25800.0
2012-04-03 15:10:00,78.17,78.24,78.13,78.19,26900.0,62.5447,62.6007,62.5127,62.5607,26900.0
2012-04-03 15:20:00,78.18,78.18,78.02,78.06,37600.0,62.5527,62.5527,62.4247,62.4567,37600.0
2012-04-03 15:30:00,78.04,78.19,78.04,78.13,30200.0,62.4407,62.5607,62.4407,62.5127,30200.0
2012-04-03 15:40:00,78.11,78.29,78.11,78.27,32700.0,62.4967,62.6407,62.4967,62.6247,32700.0
2012-04-03 15:50:00,78.28,78.34,78.26,78.33,50900.0,62.6327,62.6807,62.6167,62.6727,50900.0
2012-04-04 09:30:00,77.68,77.74,77.59,77.73,34100.0,62.1527,62.2007,62.0807,62.1927,34100.0
2012-04-04 09:40:00,77.71,77.77,77.69,77.71,107800.0,62.1767,62.2247,62.1607,62.1767,107800.0
2012-04-04 09:50:00,77.67,77.78,77.67,77.76,18200.0,62.1447,62.2327,62.1447,62.2167,18200.0
2012-04-04 10:00:00,77.74,77.75,77.62,77.62,47500.0,62.2007,62.2087,62.1047,62.1047,47500.0
2012-04-04 10:10:00,77.62,77.62,77.49,77.52,47700.0,62.1047,62.1047,62.0006,62.0246,47700.0
2012-04-04 10:20:00,77.5,77.56,77.43,77.47,35500.0,62.0086,62.0567,61.9526,61.9846,35500.0
2012-04-04 10:30:00,77.48,77.51,77.37,77.49,50900.0,61.9926,62.0166,61.9046,62.0006,50900.0
2012-04-04 10:40:00,77.48,77.49,77.4,77.42,17400.0,61.9926,62.0006,61.9286,61.9446,17400.0
2012-04-04 10:50:00,77.41,77.41,77.26,77.26,25000.0,61.9366,61.9366,61.8166,61.8166,25000.0
2012-04-04 11:00:00,77.26,77.44,77.26,77.44,28200.0,61.8166,61.9606,61.8166,61.9606,28200.0
2012-04-04 11:10:00,77.43,77.43,77.33,77.37,9100.0,61.9526,61.9526,61.8726,61.9046,9100.0
2012-04-04 11:20:00,77.36,77.41,77.31,77.34,15800.0,61.8966,61.9366,61.8566,61.8806,15800.0
2012-04-04 11:30:00,77.35,77.51,77.34,77.49,32700.0,61.8886,62.0166,61.8806,62.0006,32700.0
2012-04-04 11:40:00,77.49,77.5,77.42,77.43,22000.0,62.0006,62.0086,61.9446,61.9526,22000.0
2012-04-04 11:50:00,77.43,77.47,77.41,77.41,10700.0,61.9526,61.9846,61.9366,61.9366,10700.0
2012-04-04 12:00:00,77.45,77.46,77.41,77.44,8900.0,61.9686,61.9766,61.9366,61.9606,8900.0
2012-04-04 12:10:00,77.44,77.51,77.44,77.51,2300.0,61.9606,62.0166,61.9606,62.0166,2300.0
2012-04-04 12:20:00,77.5,77.5,77.44,77.46,8100.0,62.0086,62.0086,61.9606,61.9766,8100.0
2012-04-04 12:30:00,77.45,77.47,77.44,77.46,5600.0,61.9686,61.9846,61.9606,61.9766,5600.0
2012-04-04 12:40:00,77.46,77.47,77.4,77.4,7400.0,61.9766,61.9846,61.9286,61.9286,7400.0
2012-04-04 12:50:00,77.43,77.43,77.4,77.42,10800.0,61.9526,61.9526,61.9286,61.9446,10800.0
2012-04-04 13:00:00,77.41,77.42,77.34,77.35,18100.0,61.9366,61.9446,61.8806,61.8886,18100.0
2012-04-04 13:10:00,77.36,77.37,77.31,77.36,11500.0,61.8966,61.9046,61.8566,61.8966,11500.0
2012-04-04 13:20:00,77.35,77.36,77.28,77.28,10800.0,61.8886,61.8966,61.8326,61.8326,10800.0
2012-04-04 13:30:00,77.27,77.32,77.24,77.29,13500.0,61.8246,61.8646,61.8006,61.8406,13500.0
2012-04-04 13:40:00,77.29,77.43,77.29,77.43,92300.0,61.8406,61.9526,61.8406,61.9526,92300.0
2012-04-04 13:50:00,77.44,77.47,77.41,77.46,46900.0,61.9606,61.9846,61.9366,61.9766,46900.0
2012-04-04 14:00:00,77.46,77.46,77.4,77.4,57400.0,61.9766,61.9766,61.9286,61.9286,57400.0
2012-04-04 14:10:00,77.42,77.46,77.42,77.43,6700.0,61.9446,61.9766,61.9446,61.9526,6700.0
2012-04-04 14:20:00,77.43,77.43,77.36,77.39,10000.0,61.9526,61.9526,61.8966,61.9206,10000.0
2012-04-04 14:30:00,77.38,77.54,77.37,77.53,18800.0,61.9126,62.0406,61.9046,62.0326,18800.0
2012-04-04 14:40:00,77.53,77.59,77.52,77.55,46400.0,62.0326,62.0807,62.0246,62.0486,46400.0
2012-04-04 14:50:00,77.56,77.57,77.5,77.54,17600.0,62.0567,62.0647,62.0086,62.0406,17600.0
2012-04-04 15:00:00,77.53,77.57,77.49,77.55,117900.0,62.0326,62.0647,62.0006,62.0486,117900.0
2012-04-04 15:10:00,77.55,77.62,77.55,77.57,29900.0,62.0486,62.1047,62.0486,62.0647,29900.0
2012-04-04 15:20:00,77.56,77.58,77.53,77.57,10200.0,62.0567,62.0727,62.0326,62.0647,10200.0
2012-04-04 15:30:00,77.58,77.65,77.57,77.58,17400.0,62.0727,62.1287,62.0647,62.0727,17400.0
2012-04-04 15:40:00,77.59,77.64,77.56,77.64,27400.0,62.0807,62.1207,62.0567,62.1207,27400.0
2012-04-04 15:50:00,77.64,77.66,77.51,77.52,65100.0,62.1207,62.1367,62.0166,62.0246,65100.0
2012-04-05 09:30:00,77.26,77.33,77.2,77.24,13000.0,61.8166,61.8726,61.7686,61.8006,13000.0
2012-04-05 09:40:00,77.35,77.47,77.33,77.46,11600.0,61.8886,61.9846,61.8726,61.9766,11600.0
2012-04-05 09:50:00,77.47,77.5,77.42,77.42,11400.0,61.9846,62.0086,61.9446,61.9446,11400.0
2012-04-05 10:00:00,77.42,77.57,77.42,77.54,15100.0,61.9446,62.0647,61.9446,62.0406,15100.0
2012-04-05 10:10:00,77.54,77.55,77.42,77.43,7600.0,62.0406,62.0486,61.9446,61.9526,7600.0
2012-04-05 10:20:00,77.43,77.52,77.42,77.49,18100.0,61.9526,62.0246,61.9446,62.0006,18100.0
2012-04-05 10:30:00,77.48,77.5,77.41,77.5,11200.0,61.9926,62.0086,61.9366,62.0086,11200.0
2012-04-05 10:40:00,77.54,77.63,77.54,77.63,19000.0,62.0406,62.1127,62.0406,62.1127,19000.0
2012-04-05 10:50:00,77.64,77.67,77.57,77.67,26100.0,62.1207,62.1447,62.0647,62.1447,26100.0
2012-04-05 11:00:00,77.66,77.67,77.63,77.67,7100.0,62.1367,62.1447,62.1127,62.1447,7100.0
2012-04-05 11:10:00,77.67,77.7,77.61,77.61,15300.0,62.1447,62.1687,62.0967,62.0967,15300.0
2012-04-05 11:20:00,77.62,77.64,77.6,77.62,14600.0,62.1047,62.1207,62.0887,62.1047,14600.0
2012-04-05 11:30:00,77.6,77.62,77.53,77.53,22400.0,62.0887,62.1047,62.0326,62.0326,22400.0
2012-04-05 11:40:00,77.54,77.57,77.52,77.52,9900.0,62.0406,62.0647,62.0246,62.0246,9900.0
2012-04-05 11:50:00,77.52,77.57,77.5,77.57,11700.0,62.0246,62.0647,62.0086,62.0647,11700.0
2012-04-05 12:00:00,77.58,77.59,77.55,77.57,19500.0,62.0727,62.0807,62.0486,62.0647,19500.0
2012-04-05 12:10:00,77.55,77.56,77.51,77.52,8200.0,62.0486,62.0567,62.0166,62.0246,8200.0
2012-04-05 12:20:00,77.52,77.58,77.52,77.54,9600.0,62.0246,62.0727,62.0246,62.0406,9600.0
2012-04-05 12:30:00,77.54,77.55,77.49,77.5,6300.0,62.0406,62.0486,62.0006,62.0086,6300.0
2012-04-05 12:40:00,77.49,77.49,77.45,77.47,3800.0,62.0006,62.0006,61.9686,61.9846,3800.0
2012-04-05 12:50:00,77.46,77.49,77.46,77.48,7400.0,61.9766,62.0006,61.9766,61.9926,7400.0
2012-04-05 13:00:00,77.5,77.52,77.49,77.49,4500.0,62.0086,62.0246,62.0006,62.0006,4500.0
2012-04-05 13:10:00,77.49,77.52,77.46,77.47,3600.0,62.0006,62.0246,61.9766,61.9846,3600.0
2012-04-05 13:20:00,77.47,77.51,77.47,77.5,3200.0,61.9846,62.0166,61.9846,62.0086,3200.0
2012-04-05 13:30:00,77.48,77.5,77.47,77.49,2900.0,61.9926,62.0086,61.9846,62.0006,2900.0
2012-04-05 13:40:00,77.5,77.5,77.34,77.35,18300.0,62.0086,62.0086,61.8806,61.8886,18300.0
2012-04-05 13:50:00,77.33,77.37,77.3,77.36,13500.0,61.8726,61.9046,61.8486,61.8966,13500.0
2012-04-05 14:00:00,77.35,77.37,77.34,77.35,14700.0,61.8886,61.9046,61.8806,61.8886,14700.0
2012-04-05 14:10:00,77.35,77.43,77.34,77.43,6600.0,61.8886,61.9526,61.8806,61.9526,6600.0
2012-04-05 14:20:00,77.42,77.43,77.4,77.42,9300.0,61.9446,61.9526,61.9286,61.9446,9300.0
2012-04-05 14:30:00,77.41,77.42,77.36,77.37,14300.0,61.9366,61.9446,61.8966,61.9046,14300.0
2012-04-05 14:40:00,77.38,77.4,77.36,77.38,7200.0,61.9126,61.9286,61.8966,61.9126,7200.0
2012-04-05 14:50:00,77.38,77.47,77.37,77.45,24000.0,61.9126,61.9846,61.9046,61.9686,24000.0
2012-04-05 15:00:00,77.44,77.46,77.44,77.44,4700.0,61.9606,61.9766,61.9606,61.9606,4700.0
2012-04-05 15:10:00,77.41,77.44,77.38,77.43,9400.0,61.9366,61.9606,61.9126,61.9526,9400.0
2012-04-05 15:20:00,77.44,77.49,77.43,77.48,15300.0,61.9606,62.0006,61.9526,61.9926,15300.0
2012-04-05 15:30:00,77.48,77.49,77.46,77.48,10100.0,61.9926,62.0006,61.9766,61.9926,10100.0
2012-04-05 15:40:00,77.49,77.53,77.47,77.48,16000.0,62.0006,62.0326,61.9846,61.9926,16000.0
2012-04-05 15:50:00,77.48,77.52,77.45,77.46,93100.0,61.9926,62.0246,61.9686,61.9766,93100.0
2012-04-09 09:30:00,76.49,76.59,76.43,76.53,41700.0,61.2005,61.2805,61.1525,61.2325,41700.0
2012-04-09 09:40:00,76.53,76.54,76.44,76.44,22300.0,61.2325,61.2405,61.1605,61.1605,22300.0
2012-04-09 09:50:00,76.43,76.43,76.36,76.43,5700.0,61.1525,61.1525,61.0965,61.1525,5700.0
2012-04-09 10:00:00,76.43,76.53,76.43,76.47,377400.0,61.1525,61.2325,61.1525,61.1845,377400.0
2012-04-09 10:10:00,76.45,76.58,76.45,76.55,41500.0,61.1685,61.2725,61.1685,61.2485,41500.0
2012-04-09 10:20:00,76.53,76.67,76.51,76.61,12200.0,61.2325,61.3446,61.2165,61.2965,12200.0
2012-04-09 10:30:00,76.6,76.6,76.52,76.52,24000.0,61.2885,61.2885,61.2245,61.2245,24000.0
2012-04-09 10:40:00,76.52,76.62,76.52,76.61,14500.0,61.2245,61.3045,61.2245,61.2965,14500.0
2012-04-09 10:50:00,76.62,76.62,76.56,76.6,29600.0,61.3045,61.3045,61.2565,61.2885,29600.0
2012-04-09 11:00:00,76.61,76.61,76.51,76.53,19700.0,61.2965,61.2965,61.2165,61.2325,19700.0
2012-04-09 11:10:00,76.5,76.51,76.41,76.44,31500.0,61.2085,61.2165,61.1365,61.1605,31500.0
2012-04-09 11:20:00,76.43,76.46,76.43,76.44,7800.0,61.1525,61.1765,61.1525,61.1605,7800.0
2012-04-09 11:30:00,76.42,76.48,76.42,76.44,12900.0,61.1445,61.1925,61.1445,61.1605,12900.0
2012-04-09 11:40:00,76.45,76.5,76.45,76.5,10600.0,61.1685,61.2085,61.1685,61.2085,10600.0
2012-04-09 11:50:00,76.51,76.53,76.47,76.52,6600.0,61.2165,61.2325,61.1845,61.2245,6600.0
2012-04-09 12:00:00,76.53,76.53,76.5,76.53,8500.0,61.2325,61.2325,61.2085,61.2325,8500.0
2012-04-09 12:10:00,76.53,76.6,76.53,76.59,22800.0,61.2325,61.2885,61.2325,61.2805,22800.0
2012-04-09 12:20:00,76.59,76.59,76.57,76.57,8800.0,61.2805,61.2805,61.2645,61.2645,8800.0
2012-04-09 12:30:00,76.58,76.72,76.58,76.72,18500.0,61.2725,61.3846,61.2725,61.3846,18500.0
2012-04-09 12:40:00,76.7,76.71,76.65,76.71,9900.0,61.3686,61.3766,61.3285,61.3766,9900.0
2012-04-09 12:50:00,76.7,76.7,76.65,76.7,2700.0,61.3686,61.3686,61.3285,61.3686,2700.0
2012-04-09 13:00:00,76.68,76.71,76.67,76.71,6700.0,61.3526,61.3766,61.3446,61.3766,6700.0
2012-04-09 13:10:00,76.71,76.71,76.66,76.66,6200.0,61.3766,61.3766,61.3366,61.3366,6200.0
2012-04-09 13:20:00,76.63,76.64,76.6,76.6,5800.0,61.3125,61.3205,61.2885,61.2885,5800.0
2012-04-09 13:30:00,76.61,76.67,76.61,76.67,7600.0,61.2965,61.3446,61.2965,61.3446,7600.0
2012-04-09 13:40:00,76.69,76.7,76.67,76.69,7400.0,61.3606,61.3686,61.3446,61.3606,7400.0
2012-04-09 13:50:00,76.66,76.8,76.66,76.8,5200.0,61.3366,61.4486,61.3366,61.4486,5200.0
2012-04-09 14:00:00,76.79,76.79,76.69,76.74,7900.0,61.4406,61.4406,61.3606,61.4006,7900.0
2012-04-09 14:10:00,76.74,76.76,76.7,76.76,6800.0,61.4006,61.4166,61.3686,61.4166,6800.0
2012-04-09 14:20:00,76.78,76.8,76.77,76.78,7900.0,61.4326,61.4486,61.4246,61.4326,7900.0
2012-04-09 14:30:00,76.77,76.84,76.76,76.83,6000.0,61.4246,61.4806,61.4166,61.4726,6000.0
2012-04-09 14:40:00,76.83,76.84,76.8,76.84,16600.0,61.4726,61.4806,61.4486,61.4806,16600.0
2012-04-09 14:50:00,76.84,76.88,76.84,76.84,13200.0,61.4806,61.5126,61.4806,61.4806,13200.0
2012-04-09 15:00:00,76.83,76.87,76.81,76.82,120100.0,61.4726,61.5046,61.4566,61.4646,120100.0
2012-04-09 15:10:00,76.82,76.83,76.79,76.8,9200.0,61.4646,61.4726,61.4406,61.4486,9200.0
2012-04-09 15:20:00,76.82,76.84,76.73,76.73,13800.0,61.4646,61.4806,61.3926,61.3926,13800.0
2012-04-09 15:30:00,76.71,76.74,76.68,76.71,9800.0,61.3766,61.4006,61.3526,61.3766,9800.0
2012-04-09 15:40:00,76.71,76.74,76.66,76.69,16800.0,61.3766,61.4006,61.3366,61.3606,16800.0
2012-04-09 15:50:00,76.68,76.71,76.6,76.6,85700.0,61.3526,61.3766,61.2885,61.2885,85700.0
2012-04-10 09:30:00,76.44,76.59,76.4,76.59,27400.0,61.1605,61.2805,61.1285,61.2805,27400.0
2012-04-10 09:40:00,76.62,76.64,76.55,76.55,33400.0,61.3045,61.3205,61.2485,61.2485,33400.0
2012-04-10 09:50:00,76.56,76.56,76.5,76.54,15500.0,61.2565,61.2565,61.2085,61.2405,15500.0
2012-04-10 10:00:00,76.55,76.58,76.31,76.32,46200.0,61.2485,61.2725,61.0565,61.0645,46200.0
2012-04-10 10:10:00,76.32,76.34,76.25,76.29,25600.0,61.0645,61.0805,61.0085,61.0405,25600.0
2012-04-10 10:20:00,76.26,76.35,76.22,76.35,17200.0,61.0165,61.0885,60.9845,61.0885,17200.0
2012-04-10 10:30:00,76.32,76.36,76.3,76.33,7900.0,61.0645,61.0965,61.0485,61.0725,7900.0
2012-04-10 10:40:00,76.31,76.36,76.29,76.3,8700.0,61.0565,61.0965,61.0405,61.0485,8700.0
2012-04-10 10:50:00,76.31,76.31,76.14,76.18,53100.0,61.0565,61.0565,60.9205,60.9525,53100.0
2012-04-10 11:00:00,76.18,76.25,76.18,76.19,16300.0,60.9525,61.0085,60.9525,60.9605,16300.0
2012-04-10 11:10:00,76.19,76.21,76.08,76.1,30400.0,60.9605,60.9765,60.8725,60.8885,30400.0
2012-04-10 11:20:00,76.09,76.15,76.05,76.12,38700.0,60.8805,60.9285,60.8485,60.9045,38700.0
2012-04-10 11:30:00,76.11,76.12,75.97,75.97,47700.0,60.8965,60.9045,60.7845,60.7845,47700.0
2012-04-10 11:40:00,75.96,75.98,75.86,75.87,31500.0,60.7765,60.7925,60.6965,60.7045,31500.0
2012-04-10 11:50:00,75.88,75.88,75.65,75.75,43800.0,60.7125,60.7125,60.5284,60.6084,43800.0
2012-04-10 12:00:00,75.75,75.75,75.61,75.61,48900.0,60.6084,60.6084,60.4964,60.4964,48900.0
2012-04-10 12:10:00,75.59,75.59,75.42,75.56,69400.0,60.4804,60.4804,60.3444,60.4564,69400.0
2012-04-10 12:20:00,75.57,75.61,75.51,75.59,34600.0,60.4644,60.4964,60.4164,60.4804,34600.0
2012-04-10 12:30:00,75.59,75.64,75.54,75.56,15200.0,60.4804,60.5204,60.4404,60.4564,15200.0
2012-04-10 12:40:00,75.56,75.62,75.5,75.51,11500.0,60.4564,60.5044,60.4084,60.4164,11500.0
2012-04-10 12:50:00,75.51,75.52,75.44,75.52,19500.0,60.4164,60.4244,60.3604,60.4244,19500.0
2012-04-10 13:00:00,75.54,75.56,75.47,75.49,23800.0,60.4404,60.4564,60.3844,60.4004,23800.0
2012-04-10 13:10:00,75.49,75.49,75.28,75.29,37800.0,60.4004,60.4004,60.2324,60.2404,37800.0
2012-04-10 13:20:00,75.33,75.4,75.3,75.39,13500.0,60.2724,60.3284,60.2484,60.3204,13500.0
2012-04-10 13:30:00,75.39,75.41,75.33,75.4,17700.0,60.3204,60.3364,60.2724,60.3284,17700.0
2012-04-10 13:40:00,75.39,75.52,75.37,75.52,16700.0,60.3204,60.4244,60.3044,60.4244,16700.0
2012-04-10 13:50:00,75.52,75.52,75.45,75.47,11800.0,60.4244,60.4244,60.3684,60.3844,11800.0
2012-04-10 14:00:00,75.45,75.5,75.39,75.46,11100.0,60.3684,60.4084,60.3204,60.3764,11100.0
2012-04-10 14:10:00,75.46,75.48,75.36,75.38,21700.0,60.3764,60.3924,60.2964,60.3124,21700.0
2012-04-10 14:20:00,75.38,75.38,75.3,75.38,13300.0,60.3124,60.3124,60.2484,60.3124,13300.0
2012-04-10 14:30:00,75.41,75.43,75.18,75.2,33800.0,60.3364,60.3524,60.1524,60.1684,33800.0
2012-04-10 14:40:00,75.2,75.39,75.2,75.38,41600.0,60.1684,60.3204,60.1684,60.3124,41600.0
2012-04-10 14:50:00,75.4,75.4,75.32,75.33,24100.0,60.3284,60.3284,60.2644,60.2724,24100.0
2012-04-10 15:00:00,75.33,75.34,75.21,75.25,17900.0,60.2724,60.2804,60.1764,60.2084,17900.0
2012-04-10 15:10:00,75.25,75.33,75.2,75.31,31400.0,60.2084,60.2724,60.1684,60.2564,31400.0
2012-04-10 15:20:00,75.33,75.34,75.23,75.27,79300.0,60.2724,60.2804,60.1924,60.2244,79300.0
2012-04-10 15:30:00,75.26,75.45,75.26,75.43,29400.0,60.2164,60.3684,60.2164,60.3524,29400.0
2012-04-10 15:40:00,75.45,75.45,75.26,75.31,31800.0,60.3684,60.3684,60.2164,60.2564,31800.0
2012-04-10 15:50:00,75.31,75.37,75.24,75.24,51000.0,60.2564,60.3044,60.2004,60.2004,51000.0
2012-04-11 09:30:00,76.04,76.06,75.94,75.98,130400.0,60.8405,60.8565,60.7605,60.7925,130400.0
2012-04-11 09:40:00,75.97,76.1,75.93,75.96,97600.0,60.7845,60.8885,60.7525,60.7765,97600.0
2012-04-11 09:50:00,75.94,75.96,75.88,75.92,59500.0,60.7605,60.7765,60.7125,60.7445,59500.0
2012-04-11 10:00:00,75.92,76.03,75.92,75.96,15700.0,60.7445,60.8325,60.7445,60.7765,15700.0
2012-04-11 10:10:00,75.98,76.1,75.98,76.1,36100.0,60.7925,60.8885,60.7925,60.8885,36100.0
2012-04-11 10:20:00,76.12,76.12,76.04,76.06,20500.0,60.9045,60.9045,60.8405,60.8565,20500.0
2012-04-11 10:30:00,76.08,76.17,76.07,76.11,23200.0,60.8725,60.9445,60.8645,60.8965,23200.0
2012-04-11 10:40:00,76.13,76.13,76.04,76.06,18600.0,60.9125,60.9125,60.8405,60.8565,18600.0
2012-04-11 10:50:00,76.07,76.1,75.99,76.05,20000.0,60.8645,60.8885,60.8005,60.8485,20000.0
2012-04-11 11:00:00,76.05,76.06,75.99,76.02,9500.0,60.8485,60.8565,60.8005,60.8245,9500.0
2012-04-11 11:10:00,76.01,76.02,75.93,75.94,12000.0,60.8165,60.8245,60.7525,60.7605,12000.0
2012-04-11 11:20:00,75.92,75.99,75.92,75.94,12100.0,60.7445,60.8005,60.7445,60.7605,12100.0
2012-04-11 11:30:00,75.94,76.0,75.94,75.97,7300.0,60.7605,60.8085,60.7605,60.7845,7300.0
2012-04-11 11:40:00,75.97,75.97,75.89,75.89,23700.0,60.7845,60.7845,60.7205,60.7205,23700.0
2012-04-11 11:50:00,75.87,75.9,75.84,75.85,19200.0,60.7045,60.7285,60.6805,60.6885,19200.0
2012-04-11 12:00:00,75.86,75.9,75.83,75.84,20600.0,60.6965,60.7285,60.6725,60.6805,20600.0
2012-04-11 12:10:00,75.85,75.93,75.85,75.93,13300.0,60.6885,60.7525,60.6885,60.7525,13300.0
2012-04-11 12:20:00,75.93,75.97,75.91,75.97,5800.0,60.7525,60.7845,60.7365,60.7845,5800.0
2012-04-11 12:30:00,75.95,75.95,75.92,75.94,2000.0,60.7685,60.7685,60.7445,60.7605,2000.0
2012-04-11 12:40:00,75.96,75.97,75.95,75.95,2900.0,60.7765,60.7845,60.7685,60.7685,2900.0
2012-04-11 12:50:00,75.94,76.04,75.93,76.04,8600.0,60.7605,60.8405,60.7525,60.8405,8600.0
2012-04-11 13:00:00,76.04,76.06,75.96,76.03,13000.0,60.8405,60.8565,60.7765,60.8325,13000.0
2012-04-11 13:10:00,76.01,76.01,75.97,75.97,5100.0,60.8165,60.8165,60.7845,60.7845,5100.0
2012-04-11 13:20:00,75.98,76.0,75.94,75.96,5800.0,60.7925,60.8085,60.7605,60.7765,5800.0
2012-04-11 13:30:00,75.97,76.0,75.92,76.0,10500.0,60.7845,60.8085,60.7445,60.8085,10500.0
2012-04-11 13:40:00,75.99,76.03,75.99,76.02,12700.0,60.8005,60.8325,60.8005,60.8245,12700.0
2012-04-11 13:50:00,76.02,76.09,76.02,76.07,9700.0,60.8245,60.8805,60.8245,60.8645,9700.0
2012-04-11 14:00:00,76.05,76.05,75.93,75.97,17300.0,60.8485,60.8485,60.7525,60.7845,17300.0
2012-04-11 14:10:00,75.98,76.0,75.92,75.98,10200.0,60.7925,60.8085,60.7445,60.7925,10200.0
2012-04-11 14:20:00,75.97,76.03,75.95,75.97,6700.0,60.7845,60.8325,60.7685,60.7845,6700.0
2012-04-11 14:30:00,75.98,75.98,75.84,75.93,18000.0,60.7925,60.7925,60.6805,60.7525,18000.0
2012-04-11 14:40:00,75.92,75.92,75.86,75.91,4300.0,60.7445,60.7445,60.6965,60.7365,4300.0
2012-04-11 14:50:00,75.91,75.97,75.88,75.91,12900.0,60.7365,60.7845,60.7125,60.7365,12900.0
2012-04-11 15:00:00,75.92,75.94,75.89,75.91,8600.0,60.7445,60.7605,60.7205,60.7365,8600.0
2012-04-11 15:10:00,75.88,75.91,75.81,75.84,24800.0,60.7125,60.7365,60.6565,60.6805,24800.0
2012-04-11 15:20:00,75.84,75.87,75.76,75.82,41200.0,60.6805,60.7045,60.6164,60.6645,41200.0
2012-04-11 15:30:00,75.82,75.88,75.8,75.8,29300.0,60.6645,60.7125,60.6485,60.6485,29300.0
2012-04-11 15:40:00,75.8,75.86,75.75,75.78,43200.0,60.6485,60.6965,60.6084,60.6325,43200.0
2012-04-11 15:50:00,75.78,75.88,75.77,75.84,63900.0,60.6325,60.7125,60.6245,60.6805,63900.0
2012-04-12 09:30:00,75.94,76.11,75.93,76.07,33000.0,60.7605,60.8965,60.7525,60.8645,33000.0
2012-04-12 09:40:00,76.08,76.28,76.08,76.25,84000.0,60.8725,61.0325,60.8725,61.0085,84000.0
2012-04-12 09:50:00,76.26,76.4,76.24,76.37,55900.0,61.0165,61.1285,61.0005,61.1045,55900.0
2012-04-12 10:00:00,76.38,76.41,76.31,76.35,21100.0,61.1125,61.1365,61.0565,61.0885,21100.0
2012-04-12 10:10:00,76.36,76.42,76.32,76.33,21700.0,61.0965,61.1445,61.0645,61.0725,21700.0
2012-04-12 10:20:00,76.33,76.39,76.29,76.36,14000.0,61.0725,61.1205,61.0405,61.0965,14000.0
2012-04-12 10:30:00,76.36,76.61,76.36,76.6,40800.0,61.0965,61.2965,61.0965,61.2885,40800.0
2012-04-12 10:40:00,76.61,76.66,76.59,76.62,14100.0,61.2965,61.3366,61.2805,61.3045,14100.0
2012-04-12 10:50:00,76.62,76.65,76.6,76.62,13100.0,61.3045,61.3285,61.2885,61.3045,13100.0
2012-04-12 11:00:00,76.62,76.74,76.62,76.68,19600.0,61.3045,61.4006,61.3045,61.3526,19600.0
2012-04-12 11:10:00,76.67,76.73,76.65,76.72,23200.0,61.3446,61.3926,61.3285,61.3846,23200.0
2012-04-12 11:20:00,76.72,76.74,76.67,76.67,102400.0,61.3846,61.4006,61.3446,61.3446,102400.0
2012-04-12 11:30:00,76.68,76.7,76.62,76.62,13900.0,61.3526,61.3686,61.3045,61.3045,13900.0
2012-04-12 11:40:00,76.61,76.68,76.61,76.68,13200.0,61.2965,61.3526,61.2965,61.3526,13200.0
2012-04-12 11:50:00,76.69,76.72,76.67,76.7,12600.0,61.3606,61.3846,61.3446,61.3686,12600.0
2012-04-12 12:00:00,76.72,76.75,76.68,76.69,12600.0,61.3846,61.4086,61.3526,61.3606,12600.0
2012-04-12 12:10:00,76.69,76.71,76.65,76.71,22400.0,61.3606,61.3766,61.3285,61.3766,22400.0
2012-04-12 12:20:00,76.71,76.8,76.7,76.75,8800.0,61.3766,61.4486,61.3686,61.4086,8800.0
2012-04-12 12:30:00,76.76,76.8,76.75,76.77,7700.0,61.4166,61.4486,61.4086,61.4246,7700.0
2012-04-12 12:40:00,76.78,76.86,76.78,76.83,14300.0,61.4326,61.4966,61.4326,61.4726,14300.0
2012-04-12 12:50:00,76.83,76.88,76.83,76.85,7900.0,61.4726,61.5126,61.4726,61.4886,7900.0
2012-04-12 13:00:00,76.85,76.87,76.84,76.85,8800.0,61.4886,61.5046,61.4806,61.4886,8800.0
2012-04-12 13:10:00,76.86,76.91,76.86,76.86,3400.0,61.4966,61.5366,61.4966,61.4966,3400.0
2012-04-12 13:20:00,76.83,76.84,76.81,76.82,10900.0,61.4726,61.4806,61.4566,61.4646,10900.0
2012-04-12 13:30:00,76.84,76.84,76.81,76.83,10200.0,61.4806,61.4806,61.4566,61.4726,10200.0
2012-04-12 13:40:00,76.81,76.86,76.8,76.85,17300.0,61.4566,61.4966,61.4486,61.4886,17300.0
2012-04-12 13:50:00,76.82,76.82,76.74,76.78,28700.0,61.4646,61.4646,61.4006,61.4326,28700.0
2012-04-12 14:00:00,76.77,76.8,76.76,76.78,41500.0,61.4246,61.4486,61.4166,61.4326,41500.0
2012-04-12 14:10:00,76.79,76.84,76.79,76.84,31500.0,61.4406,61.4806,61.4406,61.4806,31500.0
2012-04-12 14:20:00,76.84,76.85,76.83,76.83,24200.0,61.4806,61.4886,61.4726,61.4726,24200.0
2012-04-12 14:30:00,76.84,76.85,76.81,76.82,11700.0,61.4806,61.4886,61.4566,61.4646,11700.0
2012-04-12 14:40:00,76.82,76.9,76.82,76.88,14700.0,61.4646,61.5286,61.4646,61.5126,14700.0
2012-04-12 14:50:00,76.89,76.95,76.88,76.92,8900.0,61.5206,61.5686,61.5126,61.5446,8900.0
2012-04-12 15:00:00,76.91,76.92,76.89,76.89,6700.0,61.5366,61.5446,61.5206,61.5206,6700.0
2012-04-12 15:10:00,76.87,76.91,76.87,76.9,6500.0,61.5046,61.5366,61.5046,61.5286,6500.0
2012-04-12 15:20:00,76.9,76.9,76.85,76.85,3800.0,61.5286,61.5286,61.4886,61.4886,3800.0
2012-04-12 15:30:00,76.86,76.91,76.84,76.91,9100.0,61.4966,61.5366,61.4806,61.5366,9100.0
2012-04-12 15:40:00,76.9,76.98,76.9,76.95,89900.0,61.5286,61.5926,61.5286,61.5686,89900.0
2012-04-12 15:50:00,76.96,76.97,76.89,76.93,121000.0,61.5766,61.5846,61.5206,61.5526,121000.0
2012-04-13 09:30:00,76.74,76.74,76.55,76.58,16900.0,61.4006,61.4006,61.2485,61.2725,16900.0
2012-04-13 09:40:00,76.53,76.7,76.51,76.59,38700.0,61.2325,61.3686,61.2165,61.2805,38700.0
2012-04-13 09:50:00,76.58,76.65,76.42,76.43,58000.0,61.2725,61.3285,61.1445,61.1525,58000.0
2012-04-13 10:00:00,76.43,76.47,76.39,76.45,41700.0,61.1525,61.1845,61.1205,61.1685,41700.0
2012-04-13 10:10:00,76.45,76.53,76.33,76.33,50800.0,61.1685,61.2325,61.0725,61.0725,50800.0
2012-04-13 10:20:00,76.33,76.36,76.22,76.3,25900.0,61.0725,61.0965,60.9845,61.0485,25900.0
2012-04-13 10:30:00,76.28,76.31,76.17,76.3,20400.0,61.0325,61.0565,60.9445,61.0485,20400.0
2012-04-13 10:40:00,76.29,76.29,76.12,76.17,17300.0,61.0405,61.0405,60.9045,60.9445,17300.0
2012-04-13 10:50:00,76.17,76.25,76.14,76.23,20700.0,60.9445,61.0085,60.9205,60.9925,20700.0
2012-04-13 11:00:00,76.24,76.31,76.24,76.24,21600.0,61.0005,61.0565,61.0005,61.0005,21600.0
2012-04-13 11:10:00,76.24,76.25,76.17,76.17,32200.0,61.0005,61.0085,60.9445,60.9445,32200.0
2012-04-13 11:20:00,76.19,76.28,76.19,76.26,20700.0,60.9605,61.0325,60.9605,61.0165,20700.0
2012-04-13 11:30:00,76.25,76.35,76.22,76.35,13500.0,61.0085,61.0885,60.9845,61.0885,13500.0
2012-04-13 11:40:00,76.35,76.44,76.33,76.42,24300.0,61.0885,61.1605,61.0725,61.1445,24300.0
2012-04-13 11:50:00,76.41,76.41,76.31,76.33,7700.0,61.1365,61.1365,61.0565,61.0725,7700.0
2012-04-13 12:00:00,76.35,76.35,76.3,76.31,7600.0,61.0885,61.0885,61.0485,61.0565,7600.0
2012-04-13 12:10:00,76.31,76.33,76.27,76.28,14500.0,61.0565,61.0725,61.0245,61.0325,14500.0
2012-04-13 12:20:00,76.28,76.3,76.26,76.27,6000.0,61.0325,61.0485,61.0165,61.0245,6000.0
2012-04-13 12:30:00,76.29,76.34,76.29,76.32,4300.0,61.0405,61.0805,61.0405,61.0645,4300.0
2012-04-13 12:40:00,76.32,76.39,76.31,76.37,5800.0,61.0645,61.1205,61.0565,61.1045,5800.0
2012-04-13 12:50:00,76.37,76.39,76.33,76.36,12800.0,61.1045,61.1205,61.0725,61.0965,12800.0
2012-04-13 13:00:00,76.35,76.35,76.33,76.35,2300.0,61.0885,61.0885,61.0725,61.0885,2300.0
2012-04-13 13:10:00,76.35,76.39,76.34,76.34,7700.0,61.0885,61.1205,61.0805,61.0805,7700.0
2012-04-13 13:20:00,76.32,76.39,76.3,76.35,7400.0,61.0645,61.1205,61.0485,61.0885,7400.0
2012-04-13 13:30:00,76.37,76.47,76.36,76.47,5000.0,61.1045,61.1845,61.0965,61.1845,5000.0
2012-04-13 13:40:00,76.46,76.47,76.4,76.42,7900.0,61.1765,61.1845,61.1285,61.1445,7900.0
2012-04-13 13:50:00,76.43,76.44,76.32,76.32,8600.0,61.1525,61.1605,61.0645,61.0645,8600.0
2012-04-13 14:00:00,76.33,76.33,76.25,76.29,26700.0,61.0725,61.0725,61.0085,61.0405,26700.0
2012-04-13 14:10:00,76.29,76.32,76.28,76.3,8400.0,61.0405,61.0645,61.0325,61.0485,8400.0
2012-04-13 14:20:00,76.31,76.39,76.28,76.29,18500.0,61.0565,61.1205,61.0325,61.0405,18500.0
2012-04-13 14:30:00,76.28,76.35,76.28,76.31,12000.0,61.0325,61.0885,61.0325,61.0565,12000.0
2012-04-13 14:40:00,76.33,76.36,76.3,76.36,7100.0,61.0725,61.0965,61.0485,61.0965,7100.0
2012-04-13 14:50:00,76.34,76.35,76.31,76.31,9600.0,61.0805,61.0885,61.0565,61.0565,9600.0
2012-04-13 15:00:00,76.31,76.39,76.3,76.39,6600.0,61.0565,61.1205,61.0485,61.1205,6600.0
2012-04-13 15:10:00,76.41,76.41,76.35,76.38,6200.0,61.1365,61.1365,61.0885,61.1125,6200.0
2012-04-13 15:20:00,76.39,76.41,76.28,76.29,12100.0,61.1205,61.1365,61.0325,61.0405,12100.0
2012-04-13 15:30:00,76.29,76.33,76.14,76.16,46200.0,61.0405,61.0725,60.9205,60.9365,46200.0
2012-04-13 15:40:00,76.14,76.2,76.07,76.1,30300.0,60.9205,60.9685,60.8645,60.8885,30300.0
2012-04-13 15:50:00,76.11,76.13,75.97,76.02,74900.0,60.8965,60.9125,60.7845,60.8245,74900.0
2012-04-16 09:30:00,76.42,76.52,76.38,76.43,18400.0,61.1445,61.2245,61.1125,61.1525,18400.0
2012-04-16 09:40:00,76.41,76.42,76.23,76.28,22800.0,61.1365,61.1445,60.9925,61.0325,22800.0
2012-04-16 09:50:00,76.28,76.28,76.04,76.07,59700.0,61.0325,61.0325,60.8405,60.8645,59700.0
2012-04-16 10:00:00,76.06,76.07,75.94,76.02,58300.0,60.8565,60.8645,60.7605,60.8245,58300.0
2012-04-16 10:10:00,76.03,76.04,75.68,75.79,62400.0,60.8325,60.8405,60.5524,60.6405,62400.0
2012-04-16 10:20:00,75.77,75.86,75.71,75.86,48100.0,60.6245,60.6965,60.5764,60.6965,48100.0
2012-04-16 10:30:00,75.85,75.89,75.78,75.79,36200.0,60.6885,60.7205,60.6325,60.6405,36200.0
2012-04-16 10:40:00,75.79,76.01,75.79,76.01,14400.0,60.6405,60.8165,60.6405,60.8165,14400.0
2012-04-16 10:50:00,76.02,76.04,75.96,75.96,9500.0,60.8245,60.8405,60.7765,60.7765,9500.0
2012-04-16 11:00:00,75.94,76.0,75.89,75.97,13600.0,60.7605,60.8085,60.7205,60.7845,13600.0
2012-04-16 11:10:00,75.98,76.04,75.94,75.96,19500.0,60.7925,60.8405,60.7605,60.7765,19500.0
2012-04-16 11:20:00,75.98,76.0,75.93,75.93,14000.0,60.7925,60.8085,60.7525,60.7525,14000.0
2012-04-16 11:30:00,75.94,75.94,75.78,75.83,18400.0,60.7605,60.7605,60.6325,60.6725,18400.0
2012-04-16 11:40:00,75.85,75.87,75.81,75.81,14100.0,60.6885,60.7045,60.6565,60.6565,14100.0
2012-04-16 11:50:00,75.81,75.87,75.79,75.82,16700.0,60.6565,60.7045,60.6405,60.6645,16700.0
2012-04-16 12:00:00,75.8,75.96,75.8,75.85,19300.0,60.6485,60.7765,60.6485,60.6885,19300.0
2012-04-16 12:10:00,75.87,75.92,75.83,75.83,14200.0,60.7045,60.7445,60.6725,60.6725,14200.0
2012-04-16 12:20:00,75.82,75.87,75.75,75.87,25100.0,60.6645,60.7045,60.6084,60.7045,25100.0
2012-04-16 12:30:00,75.87,75.89,75.77,75.81,7400.0,60.7045,60.7205,60.6245,60.6565,7400.0
2012-04-16 12:40:00,75.84,75.9,75.82,75.9,5200.0,60.6805,60.7285,60.6645,60.7285,5200.0
2012-04-16 12:50:00,75.89,76.02,75.85,76.01,13700.0,60.7205,60.8245,60.6885,60.8165,13700.0
2012-04-16 13:00:00,76.01,76.01,75.96,75.99,6500.0,60.8165,60.8165,60.7765,60.8005,6500.0
2012-04-16 13:10:00,75.98,76.03,75.94,75.97,13500.0,60.7925,60.8325,60.7605,60.7845,13500.0
2012-04-16 13:20:00,75.97,76.0,75.89,75.95,14800.0,60.7845,60.8085,60.7205,60.7685,14800.0
2012-04-16 13:30:00,75.95,76.12,75.95,76.1,16200.0,60.7685,60.9045,60.7685,60.8885,16200.0
2012-04-16 13:40:00,76.09,76.25,76.09,76.22,22600.0,60.8805,61.0085,60.8805,60.9845,22600.0
2012-04-16 13:50:00,76.21,76.3,76.2,76.28,15500.0,60.9765,61.0485,60.9685,61.0325,15500.0
2012-04-16 14:00:00,76.25,76.27,76.15,76.15,22900.0,61.0085,61.0245,60.9285,60.9285,22900.0
2012-04-16 14:10:00,76.15,76.2,76.14,76.2,8800.0,60.9285,60.9685,60.9205,60.9685,8800.0
2012-04-16 14:20:00,76.18,76.19,76.09,76.11,8600.0,60.9525,60.9605,60.8805,60.8965,8600.0
2012-04-16 14:30:00,76.1,76.21,76.1,76.16,27600.0,60.8885,60.9765,60.8885,60.9365,27600.0
2012-04-16 14:40:00,76.18,76.21,76.15,76.18,16200.0,60.9525,60.9765,60.9285,60.9525,16200.0
2012-04-16 14:50:00,76.18,76.2,76.1,76.11,11900.0,60.9525,60.9685,60.8885,60.8965,11900.0
2012-04-16 15:00:00,76.1,76.12,76.0,76.05,14000.0,60.8885,60.9045,60.8085,60.8485,14000.0
2012-04-16 15:10:00,76.06,76.12,76.06,76.1,11500.0,60.8565,60.9045,60.8565,60.8885,11500.0
2012-04-16 15:20:00,76.12,76.12,76.0,76.05,42800.0,60.9045,60.9045,60.8085,60.8485,42800.0
2012-04-16 15:30:00,76.04,76.11,76.03,76.08,15600.0,60.8405,60.8965,60.8325,60.8725,15600.0
2012-04-16 15:40:00,76.08,76.11,75.99,75.99,17900.0,60.8725,60.8965,60.8005,60.8005,17900.0
2012-04-16 15:50:00,75.99,76.0,75.92,75.93,37200.0,60.8005,60.8085,60.7445,60.7525,37200.0
2012-04-17 09:30:00,76.39,76.58,76.38,76.53,52500.0,61.1205,61.2725,61.1125,61.2325,52500.0
2012-04-17 09:40:00,76.54,76.54,76.45,76.45,25500.0,61.2405,61.2405,61.1685,61.1685,25500.0
2012-04-17 09:50:00,76.47,76.55,76.45,76.48,30600.0,61.1845,61.2485,61.1685,61.1925,30600.0
2012-04-17 10:00:00,76.49,76.54,76.34,76.5,41300.0,61.2005,61.2405,61.0805,61.2085,41300.0
2012-04-17 10:10:00,76.5,76.71,76.5,76.71,49700.0,61.2085,61.3766,61.2085,61.3766,49700.0
2012-04-17 10:20:00,76.71,76.72,76.67,76.69,41000.0,61.3766,61.3846,61.3446,61.3606,41000.0
2012-04-17 10:30:00,76.7,76.75,76.67,76.69,13900.0,61.3686,61.4086,61.3446,61.3606,13900.0
2012-04-17 10:40:00,76.69,76.81,76.69,76.78,67200.0,61.3606,61.4566,61.3606,61.4326,67200.0
2012-04-17 10:50:00,76.79,76.86,76.79,76.82,27700.0,61.4406,61.4966,61.4406,61.4646,27700.0
2012-04-17 11:00:00,76.84,76.99,76.84,76.95,49900.0,61.4806,61.6006,61.4806,61.5686,49900.0
2012-04-17 11:10:00,76.96,76.97,76.92,76.96,18200.0,61.5766,61.5846,61.5446,61.5766,18200.0
2012-04-17 11:20:00,76.95,77.01,76.91,76.92,38300.0,61.5686,61.6166,61.5366,61.5446,38300.0
2012-04-17 11:30:00,76.94,76.95,76.9,76.92,4300.0,61.5606,61.5686,61.5286,61.5446,4300.0
2012-04-17 11:40:00,76.91,76.92,76.91,76.92,6500.0,61.5366,61.5446,61.5366,61.5446,6500.0
2012-04-17 11:50:00,76.93,76.96,76.92,76.94,29900.0,61.5526,61.5766,61.5446,61.5606,29900.0
2012-04-17 12:00:00,76.95,77.0,76.95,77.0,18500.0,61.5686,61.6086,61.5686,61.6086,18500.0
2012-04-17 12:10:00,77.0,77.03,76.97,77.03,11000.0,61.6086,61.6326,61.5846,61.6326,11000.0
2012-04-17 12:20:00,77.01,77.08,77.01,77.08,17900.0,61.6166,61.6726,61.6166,61.6726,17900.0
2012-04-17 12:30:00,77.09,77.14,77.07,77.12,11700.0,61.6806,61.7206,61.6646,61.7046,11700.0
2012-04-17 12:40:00,77.12,77.14,77.12,77.13,12000.0,61.7046,61.7206,61.7046,61.7126,12000.0
2012-04-17 12:50:00,77.14,77.15,77.1,77.1,7300.0,61.7206,61.7286,61.6886,61.6886,7300.0
2012-04-17 13:00:00,77.1,77.11,77.09,77.11,3700.0,61.6886,61.6966,61.6806,61.6966,3700.0
2012-04-17 13:10:00,77.1,77.13,77.09,77.1,10100.0,61.6886,61.7126,61.6806,61.6886,10100.0
2012-04-17 13:20:00,77.1,77.12,77.09,77.12,3100.0,61.6886,61.7046,61.6806,61.7046,3100.0
2012-04-17 13:30:00,77.14,77.14,77.11,77.13,5900.0,61.7206,61.7206,61.6966,61.7126,5900.0
2012-04-17 13:40:00,77.14,77.17,77.13,77.13,9600.0,61.7206,61.7446,61.7126,61.7126,9600.0
2012-04-17 13:50:00,77.13,77.17,77.12,77.15,8900.0,61.7126,61.7446,61.7046,61.7286,8900.0
2012-04-17 14:00:00,77.15,77.18,77.15,77.16,4400.0,61.7286,61.7526,61.7286,61.7366,4400.0
2012-04-17 14:10:00,77.15,77.18,77.15,77.16,7900.0,61.7286,61.7526,61.7286,61.7366,7900.0
2012-04-17 14:20:00,77.16,77.2,77.16,77.19,5400.0,61.7366,61.7686,61.7366,61.7606,5400.0
2012-04-17 14:30:00,77.22,77.25,77.21,77.23,24200.0,61.7846,61.8086,61.7766,61.7926,24200.0
2012-04-17 14:40:00,77.21,77.21,77.12,77.12,13300.0,61.7766,61.7766,61.7046,61.7046,13300.0
2012-04-17 14:50:00,77.13,77.16,77.11,77.16,18800.0,61.7126,61.7366,61.6966,61.7366,18800.0
2012-04-17 15:00:00,77.15,77.17,77.13,77.16,10500.0,61.7286,61.7446,61.7126,61.7366,10500.0
2012-04-17 15:10:00,77.16,77.16,77.11,77.11,7600.0,61.7366,61.7366,61.6966,61.6966,7600.0
2012-04-17 15:20:00,77.12,77.23,77.11,77.22,33200.0,61.7046,61.7926,61.6966,61.7846,33200.0
2012-04-17 15:30:00,77.22,77.22,77.14,77.14,13700.0,61.7846,61.7846,61.7206,61.7206,13700.0
2012-04-17 15:40:00,77.13,77.17,77.1,77.14,26100.0,61.7126,61.7446,61.6886,61.7206,26100.0
2012-04-17 15:50:00,77.13,77.2,77.07,77.08,125100.0,61.7126,61.7686,61.6646,61.6726,125100.0
2012-04-18 09:30:00,76.77,76.86,76.68,76.84,23800.0,61.4246,61.4966,61.3526,61.4806,23800.0
2012-04-18 09:40:00,76.84,76.9,76.79,76.89,39900.0,61.4806,61.5286,61.4406,61.5206,39900.0
2012-04-18 09:50:00,76.88,76.98,76.84,76.96,32400.0,61.5126,61.5926,61.4806,61.5766,32400.0
2012-04-18 10:00:00,76.96,76.97,76.88,76.92,27500.0,61.5766,61.5846,61.5126,61.5446,27500.0
2012-04-18 10:10:00,76.95,77.01,76.88,76.98,24100.0,61.5686,61.6166,61.5126,61.5926,24100.0
2012-04-18 10:20:00,76.97,76.98,76.86,76.87,30300.0,61.5846,61.5926,61.4966,61.5046,30300.0
2012-04-18 10:30:00,76.88,77.0,76.84,76.98,31800.0,61.5126,61.6086,61.4806,61.5926,31800.0
2012-04-18 10:40:00,76.98,77.07,76.95,77.04,50000.0,61.5926,61.6646,61.5686,61.6406,50000.0
2012-04-18 10:50:00,77.05,77.05,76.99,77.01,10800.0,61.6486,61.6486,61.6006,61.6166,10800.0
2012-04-18 11:00:00,77.01,77.03,76.83,76.88,28800.0,61.6166,61.6326,61.4726,61.5126,28800.0
2012-04-18 11:10:00,76.89,76.89,76.77,76.83,43000.0,61.5206,61.5206,61.4246,61.4726,43000.0
2012-04-18 11:20:00,76.83,76.83,76.76,76.79,71300.0,61.4726,61.4726,61.4166,61.4406,71300.0
2012-04-18 11:30:00,76.81,76.81,76.72,76.76,10300.0,61.4566,61.4566,61.3846,61.4166,10300.0
2012-04-18 11:40:00,76.78,76.84,76.75,76.83,6500.0,61.4326,61.4806,61.4086,61.4726,6500.0
2012-04-18 11:50:00,76.82,76.94,76.81,76.93,11200.0,61.4646,61.5606,61.4566,61.5526,11200.0
2012-04-18 12:00:00,76.9,76.91,76.88,76.89,9000.0,61.5286,61.5366,61.5126,61.5206,9000.0
2012-04-18 12:10:00,76.9,76.9,76.87,76.88,5200.0,61.5286,61.5286,61.5046,61.5126,5200.0
2012-04-18 12:20:00,76.9,76.91,76.82,76.82,4900.0,61.5286,61.5366,61.4646,61.4646,4900.0
2012-04-18 12:30:00,76.82,76.83,76.8,76.83,3100.0,61.4646,61.4726,61.4486,61.4726,3100.0
2012-04-18 12:40:00,76.83,76.88,76.83,76.83,12600.0,61.4726,61.5126,61.4726,61.4726,12600.0
2012-04-18 12:50:00,76.81,76.85,76.81,76.84,7700.0,61.4566,61.4886,61.4566,61.4806,7700.0
2012-04-18 13:00:00,76.84,76.9,76.84,76.9,3000.0,61.4806,61.5286,61.4806,61.5286,3000.0
2012-04-18 13:10:00,76.9,76.91,76.82,76.86,8500.0,61.5286,61.5366,61.4646,61.4966,8500.0
2012-04-18 13:20:00,76.85,76.88,76.83,76.84,9000.0,61.4886,61.5126,61.4726,61.4806,9000.0
2012-04-18 13:30:00,76.82,76.85,76.72,76.73,20400.0,61.4646,61.4886,61.3846,61.3926,20400.0
2012-04-18 13:40:00,76.73,76.77,76.73,76.75,13700.0,61.3926,61.4246,61.3926,61.4086,13700.0
2012-04-18 13:50:00,76.73,76.77,76.69,76.73,10900.0,61.3926,61.4246,61.3606,61.3926,10900.0
2012-04-18 14:00:00,76.72,76.8,76.7,76.77,13400.0,61.3846,61.4486,61.3686,61.4246,13400.0
2012-04-18 14:10:00,76.77,76.85,76.77,76.85,16900.0,61.4246,61.4886,61.4246,61.4886,16900.0
2012-04-18 14:20:00,76.87,76.99,76.87,76.93,37300.0,61.5046,61.6006,61.5046,61.5526,37300.0
2012-04-18 14:30:00,76.94,76.98,76.92,76.93,16400.0,61.5606,61.5926,61.5446,61.5526,16400.0
2012-04-18 14:40:00,76.94,76.98,76.92,76.93,16800.0,61.5606,61.5926,61.5446,61.5526,16800.0
2012-04-18 14:50:00,76.94,76.97,76.94,76.97,12400.0,61.5606,61.5846,61.5606,61.5846,12400.0
2012-04-18 15:00:00,76.97,77.07,76.97,76.99,23400.0,61.5846,61.6646,61.5846,61.6006,23400.0
2012-04-18 15:10:00,77.0,77.01,76.93,76.93,18600.0,61.6086,61.6166,61.5526,61.5526,18600.0
2012-04-18 15:20:00,76.94,76.98,76.87,76.89,40400.0,61.5606,61.5926,61.5046,61.5206,40400.0
2012-04-18 15:30:00,76.89,76.93,76.89,76.93,12000.0,61.5206,61.5526,61.5206,61.5526,12000.0
2012-04-18 15:40:00,76.92,76.93,76.86,76.87,17600.0,61.5446,61.5526,61.4966,61.5046,17600.0
2012-04-18 15:50:00,76.87,76.88,76.8,76.82,49000.0,61.5046,61.5126,61.4486,61.4646,49000.0
2012-04-19 09:30:00,76.83,76.86,76.66,76.73,45200.0,61.4726,61.4966,61.3366,61.3926,45200.0
2012-04-19 09:40:00,76.75,77.04,76.73,77.02,50100.0,61.4086,61.6406,61.3926,61.6246,50100.0
2012-04-19 09:50:00,77.02,77.02,76.95,76.97,67600.0,61.6246,61.6246,61.5686,61.5846,67600.0
2012-04-19 10:00:00,76.98,76.98,76.53,76.56,188000.0,61.5926,61.5926,61.2325,61.2565,188000.0
2012-04-19 10:10:00,76.54,76.67,76.51,76.65,72700.0,61.2405,61.3446,61.2165,61.3285,72700.0
2012-04-19 10:20:00,76.66,76.79,76.66,76.72,37600.0,61.3366,61.4406,61.3366,61.3846,37600.0
2012-04-19 10:30:00,76.75,77.09,76.74,77.02,69300.0,61.4086,61.6806,61.4006,61.6246,69300.0
2012-04-19 10:40:00,77.04,77.18,77.02,77.07,52800.0,61.6406,61.7526,61.6246,61.6646,52800.0
2012-04-19 10:50:00,77.07,77.14,77.03,77.04,25600.0,61.6646,61.7206,61.6326,61.6406,25600.0
2012-04-19 11:00:00,77.05,77.14,77.01,77.05,29200.0,61.6486,61.7206,61.6166,61.6486,29200.0
2012-04-19 11:10:00,77.05,77.06,76.96,76.99,73000.0,61.6486,61.6566,61.5766,61.6006,73000.0
2012-04-19 11:20:00,76.97,77.04,76.87,76.87,97100.0,61.5846,61.6406,61.5046,61.5046,97100.0
2012-04-19 11:30:00,76.88,76.89,76.74,76.82,28700.0,61.5126,61.5206,61.4006,61.4646,28700.0
2012-04-19 11:40:00,76.83,76.96,76.82,76.95,21900.0,61.4726,61.5766,61.4646,61.5686,21900.0
2012-04-19 11:50:00,76.94,76.99,76.91,76.91,17600.0,61.5606,61.6006,61.5366,61.5366,17600.0
2012-04-19 12:00:00,76.9,76.91,76.61,76.66,51900.0,61.5286,61.5366,61.2965,61.3366,51900.0
2012-04-19 12:10:00,76.59,76.7,76.58,76.63,29100.0,61.2805,61.3686,61.2725,61.3125,29100.0
2012-04-19 12:20:00,76.64,76.69,76.57,76.61,21600.0,61.3205,61.3606,61.2645,61.2965,21600.0
2012-04-19 12:30:00,76.57,76.67,76.54,76.64,15800.0,61.2645,61.3446,61.2405,61.3205,15800.0
2012-04-19 12:40:00,76.63,76.68,76.6,76.66,19900.0,61.3125,61.3526,61.2885,61.3366,19900.0
2012-04-19 12:50:00,76.63,76.66,76.59,76.6,13000.0,61.3125,61.3366,61.2805,61.2885,13000.0
2012-04-19 13:00:00,76.57,76.69,76.57,76.68,19200.0,61.2645,61.3606,61.2645,61.3526,19200.0
2012-04-19 13:10:00,76.65,76.66,76.52,76.54,35400.0,61.3285,61.3366,61.2245,61.2405,35400.0
2012-04-19 13:20:00,76.54,76.55,76.43,76.51,49800.0,61.2405,61.2485,61.1525,61.2165,49800.0
2012-04-19 13:30:00,76.54,76.64,76.53,76.56,17300.0,61.2405,61.3205,61.2325,61.2565,17300.0
2012-04-19 13:40:00,76.57,76.57,76.52,76.54,9300.0,61.2645,61.2645,61.2245,61.2405,9300.0
2012-04-19 13:50:00,76.54,76.56,76.38,76.41,16100.0,61.2405,61.2565,61.1125,61.1365,16100.0
2012-04-19 14:00:00,76.39,76.47,76.38,76.42,21400.0,61.1205,61.1845,61.1125,61.1445,21400.0
2012-04-19 14:10:00,76.41,76.41,76.3,76.35,11700.0,61.1365,61.1365,61.0485,61.0885,11700.0
2012-04-19 14:20:00,76.37,76.38,76.23,76.23,33500.0,61.1045,61.1125,60.9925,60.9925,33500.0
2012-04-19 14:30:00,76.26,76.26,76.04,76.14,26200.0,61.0165,61.0165,60.8405,60.9205,26200.0
2012-04-19 14:40:00,76.12,76.19,76.09,76.19,26500.0,60.9045,60.9605,60.8805,60.9605,26500.0
2012-04-19 14:50:00,76.17,76.24,76.17,76.21,4000.0,60.9445,61.0005,60.9445,60.9765,4000.0
2012-04-19 15:00:00,76.22,76.29,76.22,76.24,6700.0,60.9845,61.0405,60.9845,61.0005,6700.0
2012-04-19 15:10:00,76.24,76.26,76.17,76.2,24700.0,61.0005,61.0165,60.9445,60.9685,24700.0
2012-04-19 15:20:00,76.19,76.34,76.14,76.34,19900.0,60.9605,61.0805,60.9205,61.0805,19900.0
2012-04-19 15:30:00,76.28,76.37,76.28,76.35,58000.0,61.0325,61.1045,61.0325,61.0885,58000.0
2012-04-19 15:40:00,76.37,76.49,76.34,76.44,64500.0,61.1045,61.2005,61.0805,61.1605,64500.0
2012-04-19 15:50:00,76.45,76.46,76.3,76.4,68400.0,61.1685,61.1765,61.0485,61.1285,68400.0
2012-04-20 09:30:00,76.71,76.81,76.65,76.75,62400.0,61.3766,61.4566,61.3285,61.4086,62400.0
2012-04-20 09:40:00,76.78,76.8,76.6,76.66,68800.0,61.4326,61.4486,61.2885,61.3366,68800.0
2012-04-20 09:50:00,76.67,76.8,76.65,76.8,38800.0,61.3446,61.4486,61.3285,61.4486,38800.0
2012-04-20 10:00:00,76.81,76.82,76.63,76.74,54500.0,61.4566,61.4646,61.3125,61.4006,54500.0
2012-04-20 10:10:00,76.71,76.82,76.71,76.78,23500.0,61.3766,61.4646,61.3766,61.4326,23500.0
2012-04-20 10:20:00,76.76,76.86,76.71,76.79,28200.0,61.4166,61.4966,61.3766,61.4406,28200.0
2012-04-20 10:30:00,76.82,76.97,76.81,76.97,47300.0,61.4646,61.5846,61.4566,61.5846,47300.0
2012-04-20 10:40:00,76.98,76.98,76.87,76.89,26200.0,61.5926,61.5926,61.5046,61.5206,26200.0
2012-04-20 10:50:00,76.91,76.92,76.84,76.88,29900.0,61.5366,61.5446,61.4806,61.5126,29900.0
2012-04-20 11:00:00,76.89,76.89,76.81,76.83,27800.0,61.5206,61.5206,61.4566,61.4726,27800.0
2012-04-20 11:10:00,76.84,76.88,76.82,76.86,14800.0,61.4806,61.5126,61.4646,61.4966,14800.0
2012-04-20 11:20:00,76.88,76.89,76.83,76.84,6400.0,61.5126,61.5206,61.4726,61.4806,6400.0
2012-04-20 11:30:00,76.85,76.9,76.83,76.85,12800.0,61.4886,61.5286,61.4726,61.4886,12800.0
2012-04-20 11:40:00,76.86,76.89,76.83,76.87,10800.0,61.4966,61.5206,61.4726,61.5046,10800.0
2012-04-20 11:50:00,76.87,76.9,76.86,76.9,8500.0,61.5046,61.5286,61.4966,61.5286,8500.0
2012-04-20 12:00:00,76.91,76.96,76.91,76.92,22400.0,61.5366,61.5766,61.5366,61.5446,22400.0
2012-04-20 12:10:00,76.92,76.95,76.91,76.94,4600.0,61.5446,61.5686,61.5366,61.5606,4600.0
2012-04-20 12:20:00,76.93,76.95,76.9,76.92,12900.0,61.5526,61.5686,61.5286,61.5446,12900.0
2012-04-20 12:30:00,76.93,76.93,76.92,76.93,2900.0,61.5526,61.5526,61.5446,61.5526,2900.0
2012-04-20 12:40:00,76.93,76.93,76.87,76.88,11900.0,61.5526,61.5526,61.5046,61.5126,11900.0
2012-04-20 12:50:00,76.88,76.91,76.88,76.88,9500.0,61.5126,61.5366,61.5126,61.5126,9500.0
2012-04-20 13:00:00,76.86,76.88,76.86,76.87,4100.0,61.4966,61.5126,61.4966,61.5046,4100.0
2012-04-20 13:10:00,76.88,76.89,76.86,76.87,3900.0,61.5126,61.5206,61.4966,61.5046,3900.0
2012-04-20 13:20:00,76.85,76.85,76.76,76.76,6200.0,61.4886,61.4886,61.4166,61.4166,6200.0
2012-04-20 13:30:00,76.77,76.77,76.72,76.77,7700.0,61.4246,61.4246,61.3846,61.4246,7700.0
2012-04-20 13:40:00,76.75,76.77,76.74,76.75,8000.0,61.4086,61.4246,61.4006,61.4086,8000.0
2012-04-20 13:50:00,76.77,76.77,76.62,76.67,10700.0,61.4246,61.4246,61.3045,61.3446,10700.0
2012-04-20 14:00:00,76.66,76.66,76.56,76.56,16400.0,61.3366,61.3366,61.2565,61.2565,16400.0
2012-04-20 14:10:00,76.57,76.67,76.56,76.64,2500.0,61.2645,61.3446,61.2565,61.3205,2500.0
2012-04-20 14:20:00,76.63,76.74,76.62,76.74,5900.0,61.3125,61.4006,61.3045,61.4006,5900.0
2012-04-20 14:30:00,76.72,76.72,76.68,76.7,8500.0,61.3846,61.3846,61.3526,61.3686,8500.0
2012-04-20 14:40:00,76.69,76.7,76.63,76.63,7500.0,61.3606,61.3686,61.3125,61.3125,7500.0
2012-04-20 14:50:00,76.67,76.67,76.59,76.62,4200.0,61.3446,61.3446,61.2805,61.3045,4200.0
2012-04-20 15:00:00,76.61,76.61,76.49,76.49,11300.0,61.2965,61.2965,61.2005,61.2005,11300.0
2012-04-20 15:10:00,76.49,76.58,76.47,76.58,35500.0,61.2005,61.2725,61.1845,61.2725,35500.0
2012-04-20 15:20:00,76.58,76.6,76.5,76.52,47200.0,61.2725,61.2885,61.2085,61.2245,47200.0
2012-04-20 15:30:00,76.52,76.57,76.52,76.57,7700.0,61.2245,61.2645,61.2245,61.2645,7700.0
2012-04-20 15:40:00,76.58,76.58,76.49,76.53,17600.0,61.2725,61.2725,61.2005,61.2325,17600.0
2012-04-20 15:50:00,76.52,76.53,76.46,76.46,51800.0,61.2245,61.2325,61.1765,61.1765,51800.0
2012-04-23 09:30:00,75.7,75.71,75.53,75.69,65200.0,60.5684,60.5764,60.4324,60.5604,65200.0
2012-04-23 09:40:00,75.68,75.72,75.54,75.59,64200.0,60.5524,60.5844,60.4404,60.4804,64200.0
2012-04-23 09:50:00,75.58,75.58,75.43,75.51,52600.0,60.4724,60.4724,60.3524,60.4164,52600.0
2012-04-23 10:00:00,75.51,75.51,75.33,75.33,60200.0,60.4164,60.4164,60.2724,60.2724,60200.0
2012-04-23 10:10:00,75.33,75.46,75.33,75.4,29300.0,60.2724,60.3764,60.2724,60.3284,29300.0
2012-04-23 10:20:00,75.4,75.5,75.34,75.47,36400.0,60.3284,60.4084,60.2804,60.3844,36400.0
2012-04-23 10:30:00,75.47,75.5,75.39,75.5,36500.0,60.3844,60.4084,60.3204,60.4084,36500.0
2012-04-23 10:40:00,75.49,75.49,75.41,75.46,14300.0,60.4004,60.4004,60.3364,60.3764,14300.0
2012-04-23 10:50:00,75.46,75.55,75.4,75.48,68000.0,60.3764,60.4484,60.3284,60.3924,68000.0
2012-04-23 11:00:00,75.48,75.57,75.47,75.56,25300.0,60.3924,60.4644,60.3844,60.4564,25300.0
2012-04-23 11:10:00,75.56,75.6,75.5,75.54,23800.0,60.4564,60.4884,60.4084,60.4404,23800.0
2012-04-23 11:20:00,75.53,75.57,75.5,75.52,17000.0,60.4324,60.4644,60.4084,60.4244,17000.0
2012-04-23 11:30:00,75.52,75.61,75.5,75.59,16600.0,60.4244,60.4964,60.4084,60.4804,16600.0
2012-04-23 11:40:00,75.58,75.6,75.53,75.55,12300.0,60.4724,60.4884,60.4324,60.4484,12300.0
2012-04-23 11:50:00,75.56,75.6,75.55,75.6,9500.0,60.4564,60.4884,60.4484,60.4884,9500.0
2012-04-23 12:00:00,75.61,75.69,75.6,75.68,12700.0,60.4964,60.5604,60.4884,60.5524,12700.0
2012-04-23 12:10:00,75.66,75.66,75.64,75.65,9900.0,60.5364,60.5364,60.5204,60.5284,9900.0
2012-04-23 12:20:00,75.64,75.71,75.63,75.71,7000.0,60.5204,60.5764,60.5124,60.5764,7000.0
2012-04-23 12:30:00,75.73,75.73,75.69,75.7,6400.0,60.5924,60.5924,60.5604,60.5684,6400.0
2012-04-23 12:40:00,75.69,75.69,75.58,75.6,7900.0,60.5604,60.5604,60.4724,60.4884,7900.0
2012-04-23 12:50:00,75.6,75.62,75.59,75.61,19100.0,60.4884,60.5044,60.4804,60.4964,19100.0
2012-04-23 13:00:00,75.63,75.64,75.61,75.61,2600.0,60.5124,60.5204,60.4964,60.4964,2600.0
2012-04-23 13:10:00,75.61,75.65,75.61,75.65,10000.0,60.4964,60.5284,60.4964,60.5284,10000.0
2012-04-23 13:20:00,75.64,75.68,75.62,75.66,11000.0,60.5204,60.5524,60.5044,60.5364,11000.0
2012-04-23 13:30:00,75.66,75.69,75.65,75.68,4600.0,60.5364,60.5604,60.5284,60.5524,4600.0
2012-04-23 13:40:00,75.69,75.71,75.6,75.63,12100.0,60.5604,60.5764,60.4884,60.5124,12100.0
2012-04-23 13:50:00,75.64,75.67,75.6,75.65,4800.0,60.5204,60.5444,60.4884,60.5284,4800.0
2012-04-23 14:00:00,75.63,75.65,75.51,75.57,15700.0,60.5124,60.5284,60.4164,60.4644,15700.0
2012-04-23 14:10:00,75.57,75.69,75.57,75.69,12700.0,60.4644,60.5604,60.4644,60.5604,12700.0
2012-04-23 14:20:00,75.74,75.83,75.74,75.78,31800.0,60.6004,60.6725,60.6004,60.6325,31800.0
2012-04-23 14:30:00,75.79,75.88,75.79,75.85,18000.0,60.6405,60.7125,60.6405,60.6885,18000.0
2012-04-23 14:40:00,75.85,75.86,75.74,75.78,17400.0,60.6885,60.6965,60.6004,60.6325,17400.0
2012-04-23 14:50:00,75.77,75.77,75.7,75.7,9500.0,60.6245,60.6245,60.5684,60.5684,9500.0
2012-04-23 15:00:00,75.7,75.82,75.69,75.72,17800.0,60.5684,60.6645,60.5604,60.5844,17800.0
2012-04-23 15:10:00,75.72,75.81,75.72,75.8,26000.0,60.5844,60.6565,60.5844,60.6485,26000.0
2012-04-23 15:20:00,75.79,75.81,75.72,75.81,34600.0,60.6405,60.6565,60.5844,60.6565,34600.0
2012-04-23 15:30:00,75.8,75.84,75.78,75.84,29200.0,60.6485,60.6805,60.6325,60.6805,29200.0
2012-04-23 15:40:00,75.84,75.85,75.78,75.82,16200.0,60.6805,60.6885,60.6325,60.6645,16200.0
2012-04-23 15:50:00,75.81,75.88,75.8,75.81,153000.0,60.6565,60.7125,60.6485,60.6565,153000.0
2012-04-24 09:30:00,75.93,75.98,75.85,75.96,50300.0,60.7525,60.7925,60.6885,60.7765,50300.0
2012-04-24 09:40:00,75.96,76.0,75.82,76.0,46100.0,60.7765,60.8085,60.6645,60.8085,46100.0
2012-04-24 09:50:00,76.0,76.02,75.88,75.91,30100.0,60.8085,60.8245,60.7125,60.7365,30100.0
2012-04-24 10:00:00,75.89,76.25,75.89,76.2,67600.0,60.7205,61.0085,60.7205,60.9685,67600.0
2012-04-24 10:10:00,76.2,76.23,76.12,76.12,24400.0,60.9685,60.9925,60.9045,60.9045,24400.0
2012-04-24 10:20:00,76.11,76.13,76.09,76.12,13200.0,60.8965,60.9125,60.8805,60.9045,13200.0
2012-04-24 10:30:00,76.12,76.2,76.12,76.14,12300.0,60.9045,60.9685,60.9045,60.9205,12300.0
2012-04-24 10:40:00,76.14,76.21,76.11,76.21,25000.0,60.9205,60.9765,60.8965,60.9765,25000.0
2012-04-24 10:50:00,76.17,76.24,76.14,76.2,5800.0,60.9445,61.0005,60.9205,60.9685,5800.0
2012-04-24 11:00:00,76.2,76.25,76.1,76.16,28000.0,60.9685,61.0085,60.8885,60.9365,28000.0
2012-04-24 11:10:00,76.16,76.29,76.13,76.25,14200.0,60.9365,61.0405,60.9125,61.0085,14200.0
2012-04-24 11:20:00,76.25,76.28,76.23,76.26,5900.0,61.0085,61.0325,60.9925,61.0165,5900.0
2012-04-24 11:30:00,76.25,76.25,76.14,76.15,13200.0,61.0085,61.0085,60.9205,60.9285,13200.0
2012-04-24 11:40:00,76.16,76.17,76.13,76.16,13200.0,60.9365,60.9445,60.9125,60.9365,13200.0
2012-04-24 11:50:00,76.17,76.2,76.16,76.16,15000.0,60.9445,60.9685,60.9365,60.9365,15000.0
2012-04-24 12:00:00,76.17,76.2,76.15,76.19,4200.0,60.9445,60.9685,60.9285,60.9605,4200.0
2012-04-24 12:10:00,76.2,76.22,76.16,76.17,8800.0,60.9685,60.9845,60.9365,60.9445,8800.0
2012-04-24 12:20:00,76.17,76.18,76.14,76.18,2700.0,60.9445,60.9525,60.9205,60.9525,2700.0
2012-04-24 12:30:00,76.19,76.19,76.09,76.11,9200.0,60.9605,60.9605,60.8805,60.8965,9200.0
2012-04-24 12:40:00,76.11,76.11,76.05,76.05,24300.0,60.8965,60.8965,60.8485,60.8485,24300.0
2012-04-24 12:50:00,76.06,76.06,76.01,76.01,12600.0,60.8565,60.8565,60.8165,60.8165,12600.0
2012-04-24 13:00:00,76.02,76.05,76.02,76.05,6800.0,60.8245,60.8485,60.8245,60.8485,6800.0
2012-04-24 13:10:00,76.05,76.07,76.0,76.02,5000.0,60.8485,60.8645,60.8085,60.8245,5000.0
2012-04-24 13:20:00,76.03,76.08,76.03,76.03,5400.0,60.8325,60.8725,60.8325,60.8325,5400.0
2012-04-24 13:30:00,76.04,76.12,76.04,76.08,7900.0,60.8405,60.9045,60.8405,60.8725,7900.0
2012-04-24 13:40:00,76.07,76.07,76.05,76.05,5400.0,60.8645,60.8645,60.8485,60.8485,5400.0
2012-04-24 13:50:00,76.06,76.07,75.92,75.92,30600.0,60.8565,60.8645,60.7445,60.7445,30600.0
2012-04-24 14:00:00,75.92,75.93,75.9,75.93,7200.0,60.7445,60.7525,60.7285,60.7525,7200.0
2012-04-24 14:10:00,75.94,75.94,75.91,75.92,5900.0,60.7605,60.7605,60.7365,60.7445,5900.0
2012-04-24 14:20:00,75.91,75.91,75.83,75.9,6200.0,60.7365,60.7365,60.6725,60.7285,6200.0
2012-04-24 14:30:00,75.9,76.02,75.89,76.02,9500.0,60.7285,60.8245,60.7205,60.8245,9500.0
2012-04-24 14:40:00,76.03,76.03,75.98,75.99,3900.0,60.8325,60.8325,60.7925,60.8005,3900.0
2012-04-24 14:50:00,76.01,76.05,76.01,76.02,10500.0,60.8165,60.8485,60.8165,60.8245,10500.0
2012-04-24 15:00:00,76.03,76.03,75.98,76.03,23700.0,60.8325,60.8325,60.7925,60.8325,23700.0
2012-04-24 15:10:00,76.02,76.02,75.95,75.97,22800.0,60.8245,60.8245,60.7685,60.7845,22800.0
2012-04-24 15:20:00,75.97,76.07,75.96,76.0,13900.0,60.7845,60.8645,60.7765,60.8085,13900.0
2012-04-24 15:30:00,75.99,76.09,75.99,76.05,9800.0,60.8005,60.8805,60.8005,60.8485,9800.0
2012-04-24 15:40:00,76.07,76.08,76.02,76.04,17800.0,60.8645,60.8725,60.8245,60.8405,17800.0
2012-04-24 15:50:00,76.03,76.08,76.0,76.07,23600.0,60.8325,60.8725,60.8085,60.8645,23600.0
2012-04-25 09:30:00,76.81,76.93,76.78,76.89,49700.0,61.4566,61.5526,61.4326,61.5206,49700.0
2012-04-25 09:40:00,76.89,77.04,76.89,77.03,50800.0,61.5206,61.6406,61.5206,61.6326,50800.0
2012-04-25 09:50:00,77.03,77.14,77.01,77.07,26100.0,61.6326,61.7206,61.6166,61.6646,26100.0
2012-04-25 10:00:00,77.05,77.07,76.94,76.97,22300.0,61.6486,61.6646,61.5606,61.5846,22300.0
2012-04-25 10:10:00,76.96,77.0,76.9,76.97,22300.0,61.5766,61.6086,61.5286,61.5846,22300.0
2012-04-25 10:20:00,76.99,77.01,76.94,76.96,18800.0,61.6006,61.6166,61.5606,61.5766,18800.0
2012-04-25 10:30:00,76.95,76.98,76.89,76.92,22900.0,61.5686,61.5926,61.5206,61.5446,22900.0
2012-04-25 10:40:00,76.93,76.96,76.9,76.92,21400.0,61.5526,61.5766,61.5286,61.5446,21400.0
2012-04-25 10:50:00,76.93,76.93,76.89,76.9,7500.0,61.5526,61.5526,61.5206,61.5286,7500.0
2012-04-25 11:00:00,76.88,76.9,76.79,76.82,23700.0,61.5126,61.5286,61.4406,61.4646,23700.0
2012-04-25 11:10:00,76.85,76.85,76.81,76.83,7300.0,61.4886,61.4886,61.4566,61.4726,7300.0
2012-04-25 11:20:00,76.84,76.93,76.84,76.93,9000.0,61.4806,61.5526,61.4806,61.5526,9000.0
2012-04-25 11:30:00,76.92,76.93,76.86,76.87,4800.0,61.5446,61.5526,61.4966,61.5046,4800.0
2012-04-25 11:40:00,76.87,76.89,76.84,76.86,6300.0,61.5046,61.5206,61.4806,61.4966,6300.0
2012-04-25 11:50:00,76.85,76.89,76.84,76.86,4400.0,61.4886,61.5206,61.4806,61.4966,4400.0
2012-04-25 12:00:00,76.85,76.88,76.85,76.88,5200.0,61.4886,61.5126,61.4886,61.5126,5200.0
2012-04-25 12:10:00,76.86,76.92,76.86,76.89,5300.0,61.4966,61.5446,61.4966,61.5206,5300.0
2012-04-25 12:20:00,76.88,76.92,76.86,76.91,6400.0,61.5126,61.5446,61.4966,61.5366,6400.0
2012-04-25 12:30:00,76.9,76.93,76.79,76.82,28600.0,61.5286,61.5526,61.4406,61.4646,28600.0
2012-04-25 12:40:00,76.82,76.91,76.82,76.85,27100.0,61.4646,61.5366,61.4646,61.4886,27100.0
2012-04-25 12:50:00,76.85,76.99,76.85,76.99,16700.0,61.4886,61.6006,61.4886,61.6006,16700.0
2012-04-25 13:00:00,76.98,77.08,76.96,77.07,11200.0,61.5926,61.6726,61.5766,61.6646,11200.0
2012-04-25 13:10:00,77.04,77.05,77.01,77.04,3600.0,61.6406,61.6486,61.6166,61.6406,3600.0
2012-04-25 13:20:00,77.04,77.07,77.02,77.04,6200.0,61.6406,61.6646,61.6246,61.6406,6200.0
2012-04-25 13:30:00,77.05,77.06,77.02,77.02,10300.0,61.6486,61.6566,61.6246,61.6246,10300.0
2012-04-25 13:40:00,77.03,77.04,77.0,77.0,4500.0,61.6326,61.6406,61.6086,61.6086,4500.0
2012-04-25 13:50:00,77.01,77.03,76.98,77.02,6700.0,61.6166,61.6326,61.5926,61.6246,6700.0
2012-04-25 14:00:00,77.0,77.0,76.85,76.88,49300.0,61.6086,61.6086,61.4886,61.5126,49300.0
2012-04-25 14:10:00,76.88,76.97,76.88,76.97,9400.0,61.5126,61.5846,61.5126,61.5846,9400.0
2012-04-25 14:20:00,76.99,77.17,76.96,77.07,67500.0,61.6006,61.7446,61.5766,61.6646,67500.0
2012-04-25 14:30:00,77.07,77.1,76.89,76.94,57700.0,61.6646,61.6886,61.5206,61.5606,57700.0
2012-04-25 14:40:00,76.95,77.04,76.94,77.03,21300.0,61.5686,61.6406,61.5606,61.6326,21300.0
2012-04-25 14:50:00,77.03,77.12,77.0,77.12,20500.0,61.6326,61.7046,61.6086,61.7046,20500.0
2012-04-25 15:00:00,77.13,77.18,77.12,77.14,22900.0,61.7126,61.7526,61.7046,61.7206,22900.0
2012-04-25 15:10:00,77.15,77.16,77.05,77.09,32500.0,61.7286,61.7366,61.6486,61.6806,32500.0
2012-04-25 15:20:00,77.09,77.1,77.03,77.04,14700.0,61.6806,61.6886,61.6326,61.6406,14700.0
2012-04-25 15:30:00,77.04,77.13,77.03,77.1,11000.0,61.6406,61.7126,61.6326,61.6886,11000.0
2012-04-25 15:40:00,77.1,77.13,77.07,77.11,20900.0,61.6886,61.7126,61.6646,61.6966,20900.0
2012-04-25 15:50:00,77.11,77.17,77.11,77.16,195200.0,61.6966,61.7446,61.6966,61.7366,195200.0
2012-04-26 09:30:00,77.01,77.12,76.95,77.1,33600.0,61.6166,61.7046,61.5686,61.6886,33600.0
2012-04-26 09:40:00,77.12,77.15,77.05,77.15,33500.0,61.7046,61.7286,61.6486,61.7286,33500.0
2012-04-26 09:50:00,77.15,77.16,77.08,77.15,18000.0,61.7286,61.7366,61.6726,61.7286,18000.0
2012-04-26 10:00:00,77.14,77.31,77.11,77.3,41700.0,61.7206,61.8566,61.6966,61.8486,41700.0
2012-04-26 10:10:00,77.29,77.3,77.23,77.28,12500.0,61.8406,61.8486,61.7926,61.8326,12500.0
2012-04-26 10:20:00,77.24,77.24,77.19,77.24,7900.0,61.8006,61.8006,61.7606,61.8006,7900.0
2012-04-26 10:30:00,77.2,77.23,77.13,77.2,32300.0,61.7686,61.7926,61.7126,61.7686,32300.0
2012-04-26 10:40:00,77.2,77.3,77.2,77.29,34600.0,61.7686,61.8486,61.7686,61.8406,34600.0
2012-04-26 10:50:00,77.3,77.3,77.14,77.16,13500.0,61.8486,61.8486,61.7206,61.7366,13500.0
2012-04-26 11:00:00,77.16,77.23,77.16,77.2,5800.0,61.7366,61.7926,61.7366,61.7686,5800.0
2012-04-26 11:10:00,77.19,77.21,77.17,77.19,8300.0,61.7606,61.7766,61.7446,61.7606,8300.0
2012-04-26 11:20:00,77.19,77.31,77.19,77.31,6300.0,61.7606,61.8566,61.7606,61.8566,6300.0
2012-04-26 11:30:00,77.3,77.33,77.27,77.31,22800.0,61.8486,61.8726,61.8246,61.8566,22800.0
2012-04-26 11:40:00,77.3,77.3,77.29,77.3,3900.0,61.8486,61.8486,61.8406,61.8486,3900.0
2012-04-26 11:50:00,77.29,77.33,77.28,77.29,4200.0,61.8406,61.8726,61.8326,61.8406,4200.0
2012-04-26 12:00:00,77.27,77.3,77.26,77.28,11100.0,61.8246,61.8486,61.8166,61.8326,11100.0
2012-04-26 12:10:00,77.3,77.32,77.29,77.3,8600.0,61.8486,61.8646,61.8406,61.8486,8600.0
2012-04-26 12:20:00,77.28,77.29,77.27,77.29,2600.0,61.8326,61.8406,61.8246,61.8406,2600.0
2012-04-26 12:30:00,77.29,77.29,77.23,77.23,4000.0,61.8406,61.8406,61.7926,61.7926,4000.0
2012-04-26 12:40:00,77.23,77.27,77.23,77.27,3100.0,61.7926,61.8246,61.7926,61.8246,3100.0
2012-04-26 12:50:00,77.27,77.31,77.26,77.31,1800.0,61.8246,61.8566,61.8166,61.8566,1800.0
2012-04-26 13:00:00,77.33,77.33,77.29,77.32,1500.0,61.8726,61.8726,61.8406,61.8646,1500.0
2012-04-26 13:10:00,77.31,77.41,77.31,77.41,46600.0,61.8566,61.9366,61.8566,61.9366,46600.0
2012-04-26 13:20:00,77.41,77.44,77.39,77.44,23800.0,61.9366,61.9606,61.9206,61.9606,23800.0
2012-04-26 13:30:00,77.46,77.57,77.44,77.56,20200.0,61.9766,62.0647,61.9606,62.0567,20200.0
2012-04-26 13:40:00,77.55,77.56,77.53,77.55,19500.0,62.0486,62.0567,62.0326,62.0486,19500.0
2012-04-26 13:50:00,77.54,77.61,77.54,77.6,15400.0,62.0406,62.0967,62.0406,62.0887,15400.0
2012-04-26 14:00:00,77.6,77.66,77.6,77.62,10500.0,62.0887,62.1367,62.0887,62.1047,10500.0
2012-04-26 14:10:00,77.6,77.67,77.6,77.66,7700.0,62.0887,62.1447,62.0887,62.1367,7700.0
2012-04-26 14:20:00,77.67,77.72,77.67,77.7,15400.0,62.1447,62.1847,62.1447,62.1687,15400.0
2012-04-26 14:30:00,77.71,77.73,77.7,77.72,18500.0,62.1767,62.1927,62.1687,62.1847,18500.0
2012-04-26 14:40:00,77.73,77.74,77.67,77.7,5200.0,62.1927,62.2007,62.1447,62.1687,5200.0
2012-04-26 14:50:00,77.69,77.72,77.67,77.72,20500.0,62.1607,62.1847,62.1447,62.1847,20500.0
2012-04-26 15:00:00,77.72,77.73,77.69,77.69,21100.0,62.1847,62.1927,62.1607,62.1607,21100.0
2012-04-26 15:10:00,77.7,77.8,77.69,77.79,30600.0,62.1687,62.2487,62.1607,62.2407,30600.0
2012-04-26 15:20:00,77.78,77.8,77.74,77.77,42000.0,62.2327,62.2487,62.2007,62.2247,42000.0
2012-04-26 15:30:00,77.76,77.76,77.68,77.68,11000.0,62.2167,62.2167,62.1527,62.1527,11000.0
2012-04-26 15:40:00,77.71,77.74,77.67,77.72,33500.0,62.1767,62.2007,62.1447,62.1847,33500.0
2012-04-26 15:50:00,77.71,77.72,77.63,77.7,63900.0,62.1767,62.1847,62.1127,62.1687,63900.0
2012-04-27 09:30:00,77.94,77.97,77.86,77.88,33000.0,62.3607,62.3847,62.2967,62.3127,33000.0
2012-04-27 09:40:00,77.88,77.91,77.65,77.69,41100.0,62.3127,62.3367,62.1287,62.1607,41100.0
2012-04-27 09:50:00,77.68,77.78,77.64,77.74,19300.0,62.1527,62.2327,62.1207,62.2007,19300.0
2012-04-27 10:00:00,77.74,77.74,77.52,77.55,33700.0,62.2007,62.2007,62.0246,62.0486,33700.0
2012-04-27 10:10:00,77.58,77.65,77.52,77.63,27500.0,62.0727,62.1287,62.0246,62.1127,27500.0
2012-04-27 10:20:00,77.62,77.65,77.58,77.65,15700.0,62.1047,62.1287,62.0727,62.1287,15700.0
2012-04-27 10:30:00,77.65,77.73,77.58,77.73,17800.0,62.1287,62.1927,62.0727,62.1927,17800.0
2012-04-27 10:40:00,77.73,77.73,77.64,77.67,13300.0,62.1927,62.1927,62.1207,62.1447,13300.0
2012-04-27 10:50:00,77.67,77.8,77.66,77.77,12500.0,62.1447,62.2487,62.1367,62.2247,12500.0
2012-04-27 11:00:00,77.77,77.82,77.75,77.76,15600.0,62.2247,62.2647,62.2087,62.2167,15600.0
2012-04-27 11:10:00,77.77,77.84,77.77,77.81,11000.0,62.2247,62.2807,62.2247,62.2567,11000.0
2012-04-27 11:20:00,77.79,77.82,77.78,77.8,10200.0,62.2407,62.2647,62.2327,62.2487,10200.0
2012-04-27 11:30:00,77.77,77.84,77.76,77.82,12400.0,62.2247,62.2807,62.2167,62.2647,12400.0
2012-04-27 11:40:00,77.81,77.81,77.75,77.79,10000.0,62.2567,62.2567,62.2087,62.2407,10000.0
2012-04-27 11:50:00,77.8,77.83,77.77,77.83,6700.0,62.2487,62.2727,62.2247,62.2727,6700.0
2012-04-27 12:00:00,77.82,77.82,77.78,77.81,12200.0,62.2647,62.2647,62.2327,62.2567,12200.0
2012-04-27 12:10:00,77.81,77.86,77.8,77.86,12800.0,62.2567,62.2967,62.2487,62.2967,12800.0
2012-04-27 12:20:00,77.85,77.87,77.82,77.87,6500.0,62.2887,62.3047,62.2647,62.3047,6500.0
2012-04-27 12:30:00,77.86,77.86,77.81,77.81,2900.0,62.2967,62.2967,62.2567,62.2567,2900.0
2012-04-27 12:40:00,77.82,77.83,77.8,77.82,6900.0,62.2647,62.2727,62.2487,62.2647,6900.0
2012-04-27 12:50:00,77.82,77.86,77.81,77.85,5000.0,62.2647,62.2967,62.2567,62.2887,5000.0
2012-04-27 13:00:00,77.86,77.89,77.85,77.87,5600.0,62.2967,62.3207,62.2887,62.3047,5600.0
2012-04-27 13:10:00,77.88,77.88,77.87,77.88,3500.0,62.3127,62.3127,62.3047,62.3127,3500.0
2012-04-27 13:20:00,77.88,77.95,77.88,77.95,4600.0,62.3127,62.3687,62.3127,62.3687,4600.0
2012-04-27 13:30:00,77.94,78.06,77.94,78.02,9100.0,62.3607,62.4567,62.3607,62.4247,9100.0
2012-04-27 13:40:00,78.02,78.07,78.02,78.05,6800.0,62.4247,62.4647,62.4247,62.4487,6800.0
2012-04-27 13:50:00,78.05,78.06,78.0,78.0,5500.0,62.4487,62.4567,62.4087,62.4087,5500.0
2012-04-27 14:00:00,77.99,78.02,77.98,78.0,5700.0,62.4007,62.4247,62.3927,62.4087,5700.0
2012-04-27 14:10:00,78.0,78.01,77.98,77.98,2800.0,62.4087,62.4167,62.3927,62.3927,2800.0
2012-04-27 14:20:00,77.98,77.99,77.93,77.93,10400.0,62.3927,62.4007,62.3527,62.3527,10400.0
2012-04-27 14:30:00,77.92,77.95,77.9,77.95,4300.0,62.3447,62.3687,62.3287,62.3687,4300.0
2012-04-27 14:40:00,77.95,77.95,77.92,77.94,4000.0,62.3687,62.3687,62.3447,62.3607,4000.0
2012-04-27 14:50:00,77.94,77.97,77.94,77.95,4600.0,62.3607,62.3847,62.3607,62.3687,4600.0
2012-04-27 15:00:00,77.95,77.97,77.89,77.97,10700.0,62.3687,62.3847,62.3207,62.3847,10700.0
2012-04-27 15:10:00,77.98,78.01,77.96,77.96,10400.0,62.3927,62.4167,62.3767,62.3767,10400.0
2012-04-27 15:20:00,77.95,77.98,77.95,77.95,11800.0,62.3687,62.3927,62.3687,62.3687,11800.0
2012-04-27 15:30:00,77.95,77.96,77.91,77.92,10800.0,62.3687,62.3767,62.3367,62.3447,10800.0
2012-04-27 15:40:00,77.93,77.97,77.91,77.91,31200.0,62.3527,62.3847,62.3367,62.3367,31200.0
2012-04-27 15:50:00,77.92,77.93,77.85,77.9,531300.0,62.3447,62.3527,62.2887,62.3287,531300.0
2012-04-30 09:30:00,77.7,77.76,77.66,77.67,29900.0,62.1687,62.2167,62.1367,62.1447,29900.0
2012-04-30 09:40:00,77.69,77.69,77.49,77.58,89900.0,62.1607,62.1607,62.0006,62.0727,89900.0
2012-04-30 09:50:00,77.56,77.57,77.44,77.47,24500.0,62.0567,62.0647,61.9606,61.9846,24500.0
2012-04-30 10:00:00,77.46,77.57,77.43,77.53,15700.0,61.9766,62.0647,61.9526,62.0326,15700.0
2012-04-30 10:10:00,77.55,77.65,77.49,77.59,16200.0,62.0486,62.1287,62.0006,62.0807,16200.0
2012-04-30 10:20:00,77.59,77.61,77.55,77.56,9400.0,62.0807,62.0967,62.0486,62.0567,9400.0
2012-04-30 10:30:00,77.55,77.55,77.46,77.51,54200.0,62.0486,62.0486,61.9766,62.0166,54200.0
2012-04-30 10:40:00,77.5,77.53,77.44,77.48,81600.0,62.0086,62.0326,61.9606,61.9926,81600.0
2012-04-30 10:50:00,77.46,77.48,77.41,77.43,11500.0,61.9766,61.9926,61.9366,61.9526,11500.0
2012-04-30 11:00:00,77.47,77.52,77.45,77.51,8300.0,61.9846,62.0246,61.9686,62.0166,8300.0
2012-04-30 11:10:00,77.5,77.5,77.46,77.5,7000.0,62.0086,62.0086,61.9766,62.0086,7000.0
2012-04-30 11:20:00,77.5,77.52,77.46,77.52,29400.0,62.0086,62.0246,61.9766,62.0246,29400.0
2012-04-30 11:30:00,77.52,77.52,77.42,77.44,7000.0,62.0246,62.0246,61.9446,61.9606,7000.0
2012-04-30 11:40:00,77.44,77.49,77.42,77.49,2800.0,61.9606,62.0006,61.9446,62.0006,2800.0
2012-04-30 11:50:00,77.48,77.54,77.48,77.54,10400.0,61.9926,62.0406,61.9926,62.0406,10400.0
2012-04-30 12:00:00,77.52,77.52,77.46,77.47,4000.0,62.0246,62.0246,61.9766,61.9846,4000.0
2012-04-30 12:10:00,77.48,77.5,77.48,77.5,600.0,61.9926,62.0086,61.9926,62.0086,600.0
2012-04-30 12:20:00,77.51,77.52,77.48,77.51,4500.0,62.0166,62.0246,61.9926,62.0166,4500.0
2012-04-30 12:30:00,77.53,77.53,77.48,77.51,10400.0,62.0326,62.0326,61.9926,62.0166,10400.0
2012-04-30 12:40:00,77.52,77.54,77.52,77.54,1700.0,62.0246,62.0406,62.0246,62.0406,1700.0
2012-04-30 12:50:00,77.56,77.56,77.51,77.51,3100.0,62.0567,62.0567,62.0166,62.0166,3100.0
2012-04-30 13:00:00,77.52,77.52,77.5,77.52,3100.0,62.0246,62.0246,62.0086,62.0246,3100.0
2012-04-30 13:10:00,77.53,77.54,77.52,77.53,3800.0,62.0326,62.0406,62.0246,62.0326,3800.0
2012-04-30 13:20:00,77.53,77.54,77.48,77.5,3900.0,62.0326,62.0406,61.9926,62.0086,3900.0
2012-04-30 13:30:00,77.51,77.51,77.44,77.47,36200.0,62.0166,62.0166,61.9606,61.9846,36200.0
2012-04-30 13:40:00,77.47,77.47,77.44,77.47,2100.0,61.9846,61.9846,61.9606,61.9846,2100.0
2012-04-30 13:50:00,77.48,77.5,77.45,77.5,5100.0,61.9926,62.0086,61.9686,62.0086,5100.0
2012-04-30 14:00:00,77.5,77.5,77.44,77.44,7000.0,62.0086,62.0086,61.9606,61.9606,7000.0
2012-04-30 14:10:00,77.46,77.46,77.43,77.46,11400.0,61.9766,61.9766,61.9526,61.9766,11400.0
2012-04-30 14:20:00,77.46,77.49,77.43,77.43,6600.0,61.9766,62.0006,61.9526,61.9526,6600.0
2012-04-30 14:30:00,77.43,77.43,77.36,77.37,6000.0,61.9526,61.9526,61.8966,61.9046,6000.0
2012-04-30 14:40:00,77.38,77.4,77.38,77.4,3100.0,61.9126,61.9286,61.9126,61.9286,3100.0
2012-04-30 14:50:00,77.4,77.45,77.4,77.44,9900.0,61.9286,61.9686,61.9286,61.9606,9900.0
2012-04-30 15:00:00,77.45,77.48,77.45,77.45,7400.0,61.9686,61.9926,61.9686,61.9686,7400.0
2012-04-30 15:10:00,77.46,77.48,77.42,77.42,5900.0,61.9766,61.9926,61.9446,61.9446,5900.0
2012-04-30 15:20:00,77.43,77.47,77.43,77.45,9900.0,61.9526,61.9846,61.9526,61.9686,9900.0
2012-04-30 15:30:00,77.47,77.53,77.46,77.53,50300.0,61.9846,62.0326,61.9766,62.0326,50300.0
2012-04-30 15:40:00,77.52,77.6,77.5,77.52,33000.0,62.0246,62.0887,62.0086,62.0246,33000.0
2012-04-30 15:50:00,77.52,77.55,77.5,77.53,56200.0,62.0246,62.0486,62.0086,62.0326,56200.0
2012-05-01 09:30:00,77.51,77.67,77.5,77.59,15200.0,62.0166,62.1447,62.0086,62.0807,15200.0
2012-05-01 09:40:00,77.62,77.67,77.54,77.57,5000.0,62.1047,62.1447,62.0406,62.0647,5000.0
2012-05-01 09:50:00,77.58,77.61,77.44,77.47,20500.0,62.0727,62.0967,61.9606,61.9846,20500.0
2012-05-01 10:00:00,77.51,78.02,77.48,77.99,81200.0,62.0166,62.4247,61.9926,62.4007,81200.0
2012-05-01 10:10:00,77.97,78.15,77.96,78.15,37800.0,62.3847,62.5287,62.3767,62.5287,37800.0
2012-05-01 10:20:00,78.17,78.26,78.13,78.26,7100.0,62.5447,62.6167,62.5127,62.6167,7100.0
2012-05-01 10:30:00,78.26,78.29,78.22,78.23,11200.0,62.6167,62.6407,62.5847,62.5927,11200.0
2012-05-01 10:40:00,78.24,78.3,78.24,78.29,3000.0,62.6007,62.6487,62.6007,62.6407,3000.0
2012-05-01 10:50:00,78.29,78.35,78.29,78.29,6700.0,62.6407,62.6887,62.6407,62.6407,6700.0
2012-05-01 11:00:00,78.29,78.33,78.29,78.31,2300.0,62.6407,62.6727,62.6407,62.6567,2300.0
2012-05-01 11:10:00,78.31,78.36,78.31,78.36,2900.0,62.6567,62.6967,62.6567,62.6967,2900.0
2012-05-01 11:20:00,78.35,78.38,78.35,78.38,12600.0,62.6887,62.7127,62.6887,62.7127,12600.0
2012-05-01 11:30:00,78.38,78.39,78.37,78.37,2500.0,62.7127,62.7207,62.7047,62.7047,2500.0
2012-05-01 11:40:00,78.36,78.51,78.35,78.47,17900.0,62.6967,62.8168,62.6887,62.7848,17900.0
2012-05-01 11:50:00,78.47,78.55,78.47,78.49,33000.0,62.7848,62.8488,62.7848,62.8008,33000.0
2012-05-01 12:00:00,78.49,78.49,78.45,78.46,6500.0,62.8008,62.8008,62.7688,62.7768,6500.0
2012-05-01 12:10:00,78.46,78.47,78.44,78.46,14800.0,62.7768,62.7848,62.7607,62.7768,14800.0
2012-05-01 12:20:00,78.47,78.47,78.45,78.46,10700.0,62.7848,62.7848,62.7688,62.7768,10700.0
2012-05-01 12:30:00,78.48,78.48,78.45,78.45,5100.0,62.7928,62.7928,62.7688,62.7688,5100.0
2012-05-01 12:40:00,78.45,78.45,78.44,78.44,5700.0,62.7688,62.7688,62.7607,62.7607,5700.0
2012-05-01 12:50:00,78.45,78.46,78.45,78.45,9800.0,62.7688,62.7768,62.7688,62.7688,9800.0
2012-05-01 13:00:00,78.44,78.45,78.42,78.45,3700.0,62.7607,62.7688,62.7447,62.7688,3700.0
2012-05-01 13:10:00,78.44,78.45,78.4,78.4,2900.0,62.7607,62.7688,62.7287,62.7287,2900.0
2012-05-01 13:20:00,78.39,78.4,78.36,78.39,3000.0,62.7207,62.7287,62.6967,62.7207,3000.0
2012-05-01 13:30:00,78.38,78.4,78.37,78.4,4800.0,62.7127,62.7287,62.7047,62.7287,4800.0
2012-05-01 13:40:00,78.39,78.4,78.33,78.34,4100.0,62.7207,62.7287,62.6727,62.6807,4100.0
2012-05-01 13:50:00,78.32,78.4,78.32,78.37,4600.0,62.6647,62.7287,62.6647,62.7047,4600.0
2012-05-01 14:00:00,78.35,78.37,78.31,78.36,7800.0,62.6887,62.7047,62.6567,62.6967,7800.0
2012-05-01 14:10:00,78.35,78.39,78.33,78.35,10000.0,62.6887,62.7207,62.6727,62.6887,10000.0
2012-05-01 14:20:00,78.36,78.38,78.24,78.32,31200.0,62.6967,62.7127,62.6007,62.6647,31200.0
2012-05-01 14:30:00,78.33,78.37,78.3,78.34,5300.0,62.6727,62.7047,62.6487,62.6807,5300.0
2012-05-01 14:40:00,78.33,78.33,78.27,78.32,6200.0,62.6727,62.6727,62.6247,62.6647,6200.0
2012-05-01 14:50:00,78.32,78.32,78.26,78.28,6200.0,62.6647,62.6647,62.6167,62.6327,6200.0
2012-05-01 15:00:00,78.3,78.33,78.27,78.28,10100.0,62.6487,62.6727,62.6247,62.6327,10100.0
2012-05-01 15:10:00,78.27,78.27,78.2,78.24,6700.0,62.6247,62.6247,62.5687,62.6007,6700.0
2012-05-01 15:20:00,78.23,78.23,78.16,78.17,10700.0,62.5927,62.5927,62.5367,62.5447,10700.0
2012-05-01 15:30:00,78.2,78.2,78.09,78.13,10800.0,62.5687,62.5687,62.4807,62.5127,10800.0
2012-05-01 15:40:00,78.13,78.15,78.11,78.13,21500.0,62.5127,62.5287,62.4967,62.5127,21500.0
2012-05-01 15:50:00,78.13,78.13,77.96,78.0,35100.0,62.5127,62.5127,62.3767,62.4087,35100.0
2012-05-02 09:30:00,77.57,77.6,77.49,77.57,36600.0,62.0647,62.0887,62.0006,62.0647,36600.0
2012-05-02 09:40:00,77.62,77.65,77.52,77.61,39700.0,62.1047,62.1287,62.0246,62.0967,39700.0
2012-05-02 09:50:00,77.61,77.65,77.55,77.58,37300.0,62.0967,62.1287,62.0486,62.0727,37300.0
2012-05-02 10:00:00,77.57,77.62,77.39,77.53,42500.0,62.0647,62.1047,61.9206,62.0326,42500.0
2012-05-02 10:10:00,77.51,77.52,77.36,77.43,17800.0,62.0166,62.0246,61.8966,61.9526,17800.0
2012-05-02 10:20:00,77.43,77.43,77.38,77.4,21800.0,61.9526,61.9526,61.9126,61.9286,21800.0
2012-05-02 10:30:00,77.37,77.52,77.32,77.51,34600.0,61.9046,62.0246,61.8646,62.0166,34600.0
2012-05-02 10:40:00,77.52,77.61,77.51,77.59,28600.0,62.0246,62.0967,62.0166,62.0807,28600.0
2012-05-02 10:50:00,77.58,77.68,77.58,77.62,7700.0,62.0727,62.1527,62.0727,62.1047,7700.0
2012-05-02 11:00:00,77.63,77.66,77.59,77.6,7300.0,62.1127,62.1367,62.0807,62.0887,7300.0
2012-05-02 11:10:00,77.61,77.63,77.58,77.59,10400.0,62.0967,62.1127,62.0727,62.0807,10400.0
2012-05-02 11:20:00,77.61,77.62,77.57,77.61,2200.0,62.0967,62.1047,62.0647,62.0967,2200.0
2012-05-02 11:30:00,77.63,77.68,77.62,77.68,5900.0,62.1127,62.1527,62.1047,62.1527,5900.0
2012-05-02 11:40:00,77.67,77.69,77.66,77.68,10700.0,62.1447,62.1607,62.1367,62.1527,10700.0
2012-05-02 11:50:00,77.68,77.68,77.62,77.63,12500.0,62.1527,62.1527,62.1047,62.1127,12500.0
2012-05-02 12:00:00,77.6,77.63,77.59,77.63,8400.0,62.0887,62.1127,62.0807,62.1127,8400.0
2012-05-02 12:10:00,77.63,77.77,77.63,77.76,15800.0,62.1127,62.2247,62.1127,62.2167,15800.0
2012-05-02 12:20:00,77.77,77.81,77.77,77.78,11800.0,62.2247,62.2567,62.2247,62.2327,11800.0
2012-05-02 12:30:00,77.78,77.82,77.77,77.77,4900.0,62.2327,62.2647,62.2247,62.2247,4900.0
2012-05-02 12:40:00,77.78,77.79,77.74,77.75,6400.0,62.2327,62.2407,62.2007,62.2087,6400.0
2012-05-02 12:50:00,77.75,77.79,77.75,77.77,6500.0,62.2087,62.2407,62.2087,62.2247,6500.0
2012-05-02 13:00:00,77.78,77.8,77.75,77.77,2700.0,62.2327,62.2487,62.2087,62.2247,2700.0
2012-05-02 13:10:00,77.76,77.79,77.71,77.71,10900.0,62.2167,62.2407,62.1767,62.1767,10900.0
2012-05-02 13:20:00,77.71,77.71,77.66,77.66,4500.0,62.1767,62.1767,62.1367,62.1367,4500.0
2012-05-02 13:30:00,77.69,77.71,77.69,77.71,4700.0,62.1607,62.1767,62.1607,62.1767,4700.0
2012-05-02 13:40:00,77.7,77.79,77.7,77.79,9400.0,62.1687,62.2407,62.1687,62.2407,9400.0
2012-05-02 13:50:00,77.79,77.82,77.77,77.81,6000.0,62.2407,62.2647,62.2247,62.2567,6000.0
2012-05-02 14:00:00,77.82,77.84,77.79,77.83,5600.0,62.2647,62.2807,62.2407,62.2727,5600.0
2012-05-02 14:10:00,77.84,77.85,77.81,77.83,7500.0,62.2807,62.2887,62.2567,62.2727,7500.0
2012-05-02 14:20:00,77.82,77.9,77.81,77.9,8000.0,62.2647,62.3287,62.2567,62.3287,8000.0
2012-05-02 14:30:00,77.89,77.89,77.8,77.8,46500.0,62.3207,62.3207,62.2487,62.2487,46500.0
2012-05-02 14:40:00,77.81,77.82,77.79,77.8,3100.0,62.2567,62.2647,62.2407,62.2487,3100.0
2012-05-02 14:50:00,77.82,77.84,77.79,77.8,11400.0,62.2647,62.2807,62.2407,62.2487,11400.0
2012-05-02 15:00:00,77.79,77.82,77.7,77.7,7400.0,62.2407,62.2647,62.1687,62.1687,7400.0
2012-05-02 15:10:00,77.68,77.75,77.68,77.73,28100.0,62.1527,62.2087,62.1527,62.1927,28100.0
2012-05-02 15:20:00,77.72,77.76,77.71,77.74,27500.0,62.1847,62.2167,62.1767,62.2007,27500.0
2012-05-02 15:30:00,77.75,77.76,77.72,77.75,7800.0,62.2087,62.2167,62.1847,62.2087,7800.0
2012-05-02 15:40:00,77.75,77.89,77.75,77.83,15200.0,62.2087,62.3207,62.2087,62.2727,15200.0
2012-05-02 15:50:00,77.82,77.84,77.78,77.82,49400.0,62.2647,62.2807,62.2327,62.2647,49400.0
2012-05-03 09:30:00,77.81,77.87,77.68,77.75,42000.0,62.2567,62.3047,62.1527,62.2087,42000.0
2012-05-03 09:40:00,77.75,77.83,77.74,77.83,22000.0,62.2087,62.2727,62.2007,62.2727,22000.0
2012-05-03 09:50:00,77.83,77.86,77.73,77.77,26400.0,62.2727,62.2967,62.1927,62.2247,26400.0
2012-05-03 10:00:00,77.76,77.77,77.52,77.57,124400.0,62.2167,62.2247,62.0246,62.0647,124400.0
2012-05-03 10:10:00,77.57,77.58,77.47,77.48,13700.0,62.0647,62.0727,61.9846,61.9926,13700.0
2012-05-03 10:20:00,77.47,77.52,77.42,77.52,12900.0,61.9846,62.0246,61.9446,62.0246,12900.0
2012-05-03 10:30:00,77.53,77.63,77.51,77.61,24200.0,62.0326,62.1127,62.0166,62.0967,24200.0
2012-05-03 10:40:00,77.63,77.64,77.58,77.62,6500.0,62.1127,62.1207,62.0727,62.1047,6500.0
2012-05-03 10:50:00,77.62,77.71,77.57,77.71,18700.0,62.1047,62.1767,62.0647,62.1767,18700.0
2012-05-03 11:00:00,77.71,77.71,77.66,77.68,7000.0,62.1767,62.1767,62.1367,62.1527,7000.0
2012-05-03 11:10:00,77.68,77.72,77.66,77.69,15000.0,62.1527,62.1847,62.1367,62.1607,15000.0
2012-05-03 11:20:00,77.69,77.75,77.69,77.69,9100.0,62.1607,62.2087,62.1607,62.1607,9100.0
2012-05-03 11:30:00,77.71,77.73,77.62,77.64,9200.0,62.1767,62.1927,62.1047,62.1207,9200.0
2012-05-03 11:40:00,77.62,77.65,77.44,77.45,24100.0,62.1047,62.1287,61.9606,61.9686,24100.0
2012-05-03 11:50:00,77.45,77.47,77.42,77.46,4500.0,61.9686,61.9846,61.9446,61.9766,4500.0
2012-05-03 12:00:00,77.46,77.46,77.38,77.44,10700.0,61.9766,61.9766,61.9126,61.9606,10700.0
2012-05-03 12:10:00,77.44,77.46,77.4,77.46,21400.0,61.9606,61.9766,61.9286,61.9766,21400.0
2012-05-03 12:20:00,77.46,77.46,77.38,77.45,12300.0,61.9766,61.9766,61.9126,61.9686,12300.0
2012-05-03 12:30:00,77.43,77.5,77.43,77.5,3900.0,61.9526,62.0086,61.9526,62.0086,3900.0
2012-05-03 12:40:00,77.5,77.51,77.44,77.45,10900.0,62.0086,62.0166,61.9606,61.9686,10900.0
2012-05-03 12:50:00,77.46,77.46,77.4,77.4,2900.0,61.9766,61.9766,61.9286,61.9286,2900.0
2012-05-03 13:00:00,77.4,77.41,77.36,77.36,8400.0,61.9286,61.9366,61.8966,61.8966,8400.0
2012-05-03 13:10:00,77.33,77.38,77.31,77.38,9200.0,61.8726,61.9126,61.8566,61.9126,9200.0
2012-05-03 13:20:00,77.38,77.41,77.37,77.39,7400.0,61.9126,61.9366,61.9046,61.9206,7400.0
2012-05-03 13:30:00,77.4,77.4,77.3,77.31,7600.0,61.9286,61.9286,61.8486,61.8566,7600.0
2012-05-03 13:40:00,77.3,77.3,77.07,77.12,41200.0,61.8486,61.8486,61.6646,61.7046,41200.0
2012-05-03 13:50:00,77.12,77.18,77.07,77.15,12000.0,61.7046,61.7526,61.6646,61.7286,12000.0
2012-05-03 14:00:00,77.12,77.14,77.09,77.1,10500.0,61.7046,61.7206,61.6806,61.6886,10500.0
2012-05-03 14:10:00,77.11,77.17,77.08,77.17,10000.0,61.6966,61.7446,61.6726,61.7446,10000.0
2012-05-03 14:20:00,77.16,77.17,77.11,77.12,13200.0,61.7366,61.7446,61.6966,61.7046,13200.0
2012-05-03 14:30:00,77.11,77.16,77.1,77.13,12100.0,61.6966,61.7366,61.6886,61.7126,12100.0
2012-05-03 14:40:00,77.11,77.11,77.02,77.02,10300.0,61.6966,61.6966,61.6246,61.6246,10300.0
2012-05-03 14:50:00,77.05,77.12,77.05,77.09,18700.0,61.6486,61.7046,61.6486,61.6806,18700.0
2012-05-03 15:00:00,77.1,77.13,77.07,77.09,15000.0,61.6886,61.7126,61.6646,61.6806,15000.0
2012-05-03 15:10:00,77.09,77.23,77.07,77.22,18500.0,61.6806,61.7926,61.6646,61.7846,18500.0
2012-05-03 15:20:00,77.22,77.27,77.22,77.22,29300.0,61.7846,61.8246,61.7846,61.7846,29300.0
2012-05-03 15:30:00,77.22,77.27,77.14,77.15,16100.0,61.7846,61.8246,61.7206,61.7286,16100.0
2012-05-03 15:40:00,77.14,77.21,77.13,77.17,29900.0,61.7206,61.7766,61.7126,61.7446,29900.0
2012-05-03 15:50:00,77.16,77.2,77.13,77.2,202100.0,61.7366,61.7686,61.7126,61.7686,202100.0
2012-05-04 09:30:00,76.74,76.81,76.57,76.6,49700.0,61.4006,61.4566,61.2645,61.2885,49700.0
2012-05-04 09:40:00,76.6,76.6,76.5,76.58,27800.0,61.2885,61.2885,61.2085,61.2725,27800.0
2012-05-04 09:50:00,76.6,76.67,76.44,76.48,32100.0,61.2885,61.3446,61.1605,61.1925,32100.0
2012-05-04 10:00:00,76.49,76.49,76.39,76.48,24800.0,61.2005,61.2005,61.1205,61.1925,24800.0
2012-05-04 10:10:00,76.45,76.48,76.31,76.31,26400.0,61.1685,61.1925,61.0565,61.0565,26400.0
2012-05-04 10:20:00,76.32,76.4,76.31,76.4,35500.0,61.0645,61.1285,61.0565,61.1285,35500.0
2012-05-04 10:30:00,76.36,76.36,76.19,76.23,28100.0,61.0965,61.0965,60.9605,60.9925,28100.0
2012-05-04 10:40:00,76.24,76.3,76.23,76.26,16900.0,61.0005,61.0485,60.9925,61.0165,16900.0
2012-05-04 10:50:00,76.26,76.36,76.26,76.34,33700.0,61.0165,61.0965,61.0165,61.0805,33700.0
2012-05-04 11:00:00,76.32,76.32,76.22,76.22,29900.0,61.0645,61.0645,60.9845,60.9845,29900.0
2012-05-04 11:10:00,76.26,76.28,76.18,76.26,13500.0,61.0165,61.0325,60.9525,61.0165,13500.0
2012-05-04 11:20:00,76.25,76.26,76.16,76.19,28000.0,61.0085,61.0165,60.9365,60.9605,28000.0
2012-05-04 11:30:00,76.18,76.19,76.02,76.04,34700.0,60.9525,60.9605,60.8245,60.8405,34700.0
2012-05-04 11:40:00,76.05,76.1,76.01,76.06,13100.0,60.8485,60.8885,60.8165,60.8565,13100.0
2012-05-04 11:50:00,76.06,76.06,75.97,75.99,22300.0,60.8565,60.8565,60.7845,60.8005,22300.0
2012-05-04 12:00:00,76.0,76.09,75.99,76.09,14500.0,60.8085,60.8805,60.8005,60.8805,14500.0
2012-05-04 12:10:00,76.08,76.11,76.03,76.05,26800.0,60.8725,60.8965,60.8325,60.8485,26800.0
2012-05-04 12:20:00,76.05,76.05,75.96,76.0,6800.0,60.8485,60.8485,60.7765,60.8085,6800.0
2012-05-04 12:30:00,76.0,76.0,75.87,75.9,43200.0,60.8085,60.8085,60.7045,60.7285,43200.0
2012-05-04 12:40:00,75.89,75.96,75.89,75.95,15400.0,60.7205,60.7765,60.7205,60.7685,15400.0
2012-05-04 12:50:00,75.94,76.01,75.94,76.0,22100.0,60.7605,60.8165,60.7605,60.8085,22100.0
2012-05-04 13:00:00,76.01,76.06,75.99,76.05,11600.0,60.8165,60.8565,60.8005,60.8485,11600.0
2012-05-04 13:10:00,76.02,76.05,75.97,76.03,8900.0,60.8245,60.8485,60.7845,60.8325,8900.0
2012-05-04 13:20:00,76.03,76.03,75.96,76.03,12600.0,60.8325,60.8325,60.7765,60.8325,12600.0
2012-05-04 13:30:00,76.03,76.11,76.02,76.07,25100.0,60.8325,60.8965,60.8245,60.8645,25100.0
2012-05-04 13:40:00,76.07,76.09,76.03,76.06,15500.0,60.8645,60.8805,60.8325,60.8565,15500.0
2012-05-04 13:50:00,76.06,76.11,76.06,76.11,6100.0,60.8565,60.8965,60.8565,60.8965,6100.0
2012-05-04 14:00:00,76.09,76.09,76.02,76.05,7300.0,60.8805,60.8805,60.8245,60.8485,7300.0
2012-05-04 14:10:00,76.05,76.06,76.0,76.06,18400.0,60.8485,60.8565,60.8085,60.8565,18400.0
2012-05-04 14:20:00,76.06,76.06,76.03,76.04,9600.0,60.8565,60.8565,60.8325,60.8405,9600.0
2012-05-04 14:30:00,76.04,76.04,75.88,75.91,20400.0,60.8405,60.8405,60.7125,60.7365,20400.0
2012-05-04 14:40:00,75.9,75.96,75.87,75.96,32700.0,60.7285,60.7765,60.7045,60.7765,32700.0
2012-05-04 14:50:00,75.95,76.01,75.9,76.0,28900.0,60.7685,60.8165,60.7285,60.8085,28900.0
2012-05-04 15:00:00,76.0,76.06,75.98,76.03,8500.0,60.8085,60.8565,60.7925,60.8325,8500.0
2012-05-04 15:10:00,76.02,76.03,75.98,75.99,27500.0,60.8245,60.8325,60.7925,60.8005,27500.0
2012-05-04 15:20:00,75.99,76.02,75.95,75.98,45300.0,60.8005,60.8245,60.7685,60.7925,45300.0
2012-05-04 15:30:00,75.98,76.05,75.98,76.0,64300.0,60.7925,60.8485,60.7925,60.8085,64300.0
2012-05-04 15:40:00,76.0,76.12,76.0,76.1,48800.0,60.8085,60.9045,60.8085,60.8885,48800.0
2012-05-04 15:50:00,76.1,76.13,75.94,75.95,72500.0,60.8885,60.9125,60.7605,60.7685,72500.0
2012-05-07 09:30:00,75.64,75.9,75.62,75.9,62200.0,60.5204,60.7285,60.5044,60.7285,62200.0
2012-05-07 09:40:00,75.91,76.01,75.81,75.81,14300.0,60.7365,60.8165,60.6565,60.6565,14300.0
2012-05-07 09:50:00,75.8,75.89,75.78,75.89,16900.0,60.6485,60.7205,60.6325,60.7205,16900.0
2012-05-07 10:00:00,75.91,76.0,75.89,75.94,14800.0,60.7365,60.8085,60.7205,60.7605,14800.0
2012-05-07 10:10:00,75.93,75.94,75.79,75.94,17500.0,60.7525,60.7605,60.6405,60.7605,17500.0
2012-05-07 10:20:00,75.93,75.95,75.75,75.75,15700.0,60.7525,60.7685,60.6084,60.6084,15700.0
2012-05-07 10:30:00,75.76,75.76,75.68,75.7,10500.0,60.6164,60.6164,60.5524,60.5684,10500.0
2012-05-07 10:40:00,75.71,75.81,75.67,75.81,24800.0,60.5764,60.6565,60.5444,60.6565,24800.0
2012-05-07 10:50:00,75.81,75.86,75.78,75.8,20200.0,60.6565,60.6965,60.6325,60.6485,20200.0
2012-05-07 11:00:00,75.82,75.93,75.82,75.91,30800.0,60.6645,60.7525,60.6645,60.7365,30800.0
2012-05-07 11:10:00,75.91,75.97,75.89,75.9,15700.0,60.7365,60.7845,60.7205,60.7285,15700.0
2012-05-07 11:20:00,75.91,75.94,75.86,75.88,10500.0,60.7365,60.7605,60.6965,60.7125,10500.0
2012-05-07 11:30:00,75.88,75.92,75.88,75.9,3700.0,60.7125,60.7445,60.7125,60.7285,3700.0
2012-05-07 11:40:00,75.9,75.91,75.87,75.89,1900.0,60.7285,60.7365,60.7045,60.7205,1900.0
2012-05-07 11:50:00,75.89,75.89,75.85,75.89,4100.0,60.7205,60.7205,60.6885,60.7205,4100.0
2012-05-07 12:00:00,75.89,75.96,75.89,75.93,9200.0,60.7205,60.7765,60.7205,60.7525,9200.0
2012-05-07 12:10:00,75.94,75.94,75.9,75.9,5300.0,60.7605,60.7605,60.7285,60.7285,5300.0
2012-05-07 12:20:00,75.91,75.97,75.88,75.94,5700.0,60.7365,60.7845,60.7125,60.7605,5700.0
2012-05-07 12:30:00,75.95,76.1,75.95,76.06,80200.0,60.7685,60.8885,60.7685,60.8565,80200.0
2012-05-07 12:40:00,76.06,76.08,76.05,76.07,3400.0,60.8565,60.8725,60.8485,60.8645,3400.0
2012-05-07 12:50:00,76.08,76.08,76.01,76.01,7800.0,60.8725,60.8725,60.8165,60.8165,7800.0
2012-05-07 13:00:00,76.04,76.06,76.04,76.04,3500.0,60.8405,60.8565,60.8405,60.8405,3500.0
2012-05-07 13:10:00,76.02,76.12,76.02,76.1,8900.0,60.8245,60.9045,60.8245,60.8885,8900.0
2012-05-07 13:20:00,76.1,76.19,76.05,76.06,20800.0,60.8885,60.9605,60.8485,60.8565,20800.0
2012-05-07 13:30:00,76.04,76.14,76.04,76.13,8000.0,60.8405,60.9205,60.8405,60.9125,8000.0
2012-05-07 13:40:00,76.11,76.17,76.11,76.17,4800.0,60.8965,60.9445,60.8965,60.9445,4800.0
2012-05-07 13:50:00,76.15,76.21,76.13,76.17,7900.0,60.9285,60.9765,60.9125,60.9445,7900.0
2012-05-07 14:00:00,76.16,76.21,76.16,76.19,6500.0,60.9365,60.9765,60.9365,60.9605,6500.0
2012-05-07 14:10:00,76.16,76.18,76.13,76.13,35800.0,60.9365,60.9525,60.9125,60.9125,35800.0
2012-05-07 14:20:00,76.13,76.15,76.1,76.12,13700.0,60.9125,60.9285,60.8885,60.9045,13700.0
2012-05-07 14:30:00,76.13,76.13,75.87,76.11,7600.0,60.9125,60.9125,60.7045,60.8965,7600.0
2012-05-07 14:40:00,76.12,76.12,76.08,76.11,6500.0,60.9045,60.9045,60.8725,60.8965,6500.0
2012-05-07 14:50:00,76.12,76.16,76.11,76.15,14400.0,60.9045,60.9365,60.8965,60.9285,14400.0
2012-05-07 15:00:00,76.15,76.17,76.05,76.05,15600.0,60.9285,60.9445,60.8485,60.8485,15600.0
2012-05-07 15:10:00,76.04,76.1,76.04,76.08,27300.0,60.8405,60.8885,60.8405,60.8725,27300.0
2012-05-07 15:20:00,76.09,76.11,76.03,76.06,12400.0,60.8805,60.8965,60.8325,60.8565,12400.0
2012-05-07 15:30:00,76.04,76.12,76.03,76.08,13700.0,60.8405,60.9045,60.8325,60.8725,13700.0
2012-05-07 15:40:00,76.09,76.09,76.05,76.06,12500.0,60.8805,60.8805,60.8485,60.8565,12500.0
2012-05-07 15:50:00,76.06,76.06,75.92,75.99,29200.0,60.8565,60.8565,60.7445,60.8005,29200.0
2012-05-08 09:30:00,75.51,75.6,75.36,75.38,85100.0,60.4164,60.4884,60.2964,60.3124,85100.0
2012-05-08 09:40:00,75.36,75.61,75.35,75.57,69200.0,60.2964,60.4964,60.2884,60.4644,69200.0
2012-05-08 09:50:00,75.58,75.58,75.43,75.47,16500.0,60.4724,60.4724,60.3524,60.3844,16500.0
2012-05-08 10:00:00,75.48,75.49,75.27,75.31,23200.0,60.3924,60.4004,60.2244,60.2564,23200.0
2012-05-08 10:10:00,75.32,75.32,75.2,75.32,23900.0,60.2644,60.2644,60.1684,60.2644,23900.0
2012-05-08 10:20:00,75.3,75.3,75.16,75.16,13500.0,60.2484,60.2484,60.1364,60.1364,13500.0
2012-05-08 10:30:00,75.12,75.13,74.95,75.01,42600.0,60.1044,60.1124,59.9684,60.0164,42600.0
2012-05-08 10:40:00,75.05,75.05,74.92,74.93,10400.0,60.0484,60.0484,59.9444,59.9524,10400.0
2012-05-08 10:50:00,74.93,74.96,74.9,74.95,12900.0,59.9524,59.9764,59.9284,59.9684,12900.0
2012-05-08 11:00:00,74.95,74.97,74.8,74.83,24100.0,59.9684,59.9844,59.8483,59.8723,24100.0
2012-05-08 11:10:00,74.84,74.89,74.73,74.89,24100.0,59.8803,59.9204,59.7923,59.9204,24100.0
2012-05-08 11:20:00,74.9,74.92,74.86,74.92,5900.0,59.9284,59.9444,59.8963,59.9444,5900.0
2012-05-08 11:30:00,74.9,75.01,74.87,75.0,7800.0,59.9284,60.0164,59.9044,60.0084,7800.0
2012-05-08 11:40:00,75.02,75.04,74.96,75.04,13600.0,60.0244,60.0404,59.9764,60.0404,13600.0
2012-05-08 11:50:00,75.04,75.17,75.02,75.09,44000.0,60.0404,60.1444,60.0244,60.0804,44000.0
2012-05-08 12:00:00,75.1,75.11,74.98,75.02,30900.0,60.0884,60.0964,59.9924,60.0244,30900.0
2012-05-08 12:10:00,75.02,75.04,75.02,75.04,1300.0,60.0244,60.0404,60.0244,60.0404,1300.0
2012-05-08 12:20:00,75.01,75.01,74.91,74.95,8100.0,60.0164,60.0164,59.9364,59.9684,8100.0
2012-05-08 12:30:00,74.92,75.0,74.9,75.0,15600.0,59.9444,60.0084,59.9284,60.0084,15600.0
2012-05-08 12:40:00,74.99,74.99,74.92,74.93,9800.0,60.0004,60.0004,59.9444,59.9524,9800.0
2012-05-08 12:50:00,74.95,74.95,74.88,74.89,5700.0,59.9684,59.9684,59.9124,59.9204,5700.0
2012-05-08 13:00:00,74.89,74.96,74.89,74.96,3200.0,59.9204,59.9764,59.9204,59.9764,3200.0
2012-05-08 13:10:00,74.99,75.06,74.96,75.04,5700.0,60.0004,60.0564,59.9764,60.0404,5700.0
2012-05-08 13:20:00,75.05,75.11,75.02,75.1,9000.0,60.0484,60.0964,60.0244,60.0884,9000.0
2012-05-08 13:30:00,75.15,75.18,75.08,75.13,12800.0,60.1284,60.1524,60.0724,60.1124,12800.0
2012-05-08 13:40:00,75.15,75.19,75.12,75.18,12600.0,60.1284,60.1604,60.1044,60.1524,12600.0
2012-05-08 13:50:00,75.17,75.17,75.07,75.16,12100.0,60.1444,60.1444,60.0644,60.1364,12100.0
2012-05-08 14:00:00,75.17,75.18,75.12,75.14,8400.0,60.1444,60.1524,60.1044,60.1204,8400.0
2012-05-08 14:10:00,75.13,75.13,75.06,75.08,5200.0,60.1124,60.1124,60.0564,60.0724,5200.0
2012-05-08 14:20:00,75.11,75.17,75.09,75.17,5600.0,60.0964,60.1444,60.0804,60.1444,5600.0
2012-05-08 14:30:00,75.2,75.25,75.18,75.24,17600.0,60.1684,60.2084,60.1524,60.2004,17600.0
2012-05-08 14:40:00,75.27,75.31,75.23,75.31,17000.0,60.2244,60.2564,60.1924,60.2564,17000.0
2012-05-08 14:50:00,75.3,75.41,75.29,75.38,29500.0,60.2484,60.3364,60.2404,60.3124,29500.0
2012-05-08 15:00:00,75.36,75.47,75.3,75.33,23600.0,60.2964,60.3844,60.2484,60.2724,23600.0
2012-05-08 15:10:00,75.4,75.65,75.34,75.65,47800.0,60.3284,60.5284,60.2804,60.5284,47800.0
2012-05-08 15:20:00,75.66,75.73,75.51,75.67,70100.0,60.5364,60.5924,60.4164,60.5444,70100.0
2012-05-08 15:30:00,75.66,75.79,75.58,75.72,15800.0,60.5364,60.6405,60.4724,60.5844,15800.0
2012-05-08 15:40:00,75.71,75.75,75.6,75.63,17400.0,60.5764,60.6084,60.4884,60.5124,17400.0
2012-05-08 15:50:00,75.64,75.76,75.64,75.67,91300.0,60.5204,60.6164,60.5204,60.5444,91300.0
2012-05-09 09:30:00,74.85,74.96,74.81,74.92,32000.0,59.8883,59.9764,59.8563,59.9444,32000.0
2012-05-09 09:40:00,74.94,75.01,74.88,74.88,14200.0,59.9604,60.0164,59.9124,59.9124,14200.0
2012-05-09 09:50:00,74.89,74.93,74.78,74.91,27100.0,59.9204,59.9524,59.8323,59.9364,27100.0
2012-05-09 10:00:00,74.9,75.07,74.75,74.81,54700.0,59.9284,60.0644,59.8083,59.8563,54700.0
2012-05-09 10:10:00,74.82,74.94,74.65,74.73,76800.0,59.8643,59.9604,59.7283,59.7923,76800.0
2012-05-09 10:20:00,74.74,74.74,74.5,74.54,45800.0,59.8003,59.8003,59.6083,59.6403,45800.0
2012-05-09 10:30:00,74.55,74.81,74.55,74.81,9000.0,59.6483,59.8563,59.6483,59.8563,9000.0
2012-05-09 10:40:00,74.83,74.97,74.82,74.92,22400.0,59.8723,59.9844,59.8643,59.9444,22400.0
2012-05-09 10:50:00,74.89,74.98,74.81,74.94,11500.0,59.9204,59.9924,59.8563,59.9604,11500.0
2012-05-09 11:00:00,74.9,75.04,74.83,75.02,9600.0,59.9284,60.0404,59.8723,60.0244,9600.0
2012-05-09 11:10:00,75.12,75.31,75.1,75.22,79800.0,60.1044,60.2564,60.0884,60.1844,79800.0
2012-05-09 11:20:00,75.24,75.34,75.24,75.25,15200.0,60.2004,60.2804,60.2004,60.2084,15200.0
2012-05-09 11:30:00,75.25,75.44,75.21,75.44,13000.0,60.2084,60.3604,60.1764,60.3604,13000.0
2012-05-09 11:40:00,75.46,75.46,75.39,75.41,10400.0,60.3764,60.3764,60.3204,60.3364,10400.0
2012-05-09 11:50:00,75.36,75.46,75.31,75.32,17500.0,60.2964,60.3764,60.2564,60.2644,17500.0
2012-05-09 12:00:00,75.3,75.31,75.22,75.22,6200.0,60.2484,60.2564,60.1844,60.1844,6200.0
2012-05-09 12:10:00,75.22,75.3,75.22,75.28,7600.0,60.1844,60.2484,60.1844,60.2324,7600.0
2012-05-09 12:20:00,75.29,75.31,75.21,75.26,6800.0,60.2404,60.2564,60.1764,60.2164,6800.0
2012-05-09 12:30:00,75.22,75.22,75.11,75.11,6600.0,60.1844,60.1844,60.0964,60.0964,6600.0
2012-05-09 12:40:00,75.13,75.19,75.06,75.19,19000.0,60.1124,60.1604,60.0564,60.1604,19000.0
2012-05-09 12:50:00,75.21,75.26,75.13,75.26,5800.0,60.1764,60.2164,60.1124,60.2164,5800.0
2012-05-09 13:00:00,75.26,75.43,75.26,75.31,10600.0,60.2164,60.3524,60.2164,60.2564,10600.0
2012-05-09 13:10:00,75.34,75.34,75.23,75.26,10600.0,60.2804,60.2804,60.1924,60.2164,10600.0
2012-05-09 13:20:00,75.3,75.54,75.3,75.45,22900.0,60.2484,60.4404,60.2484,60.3684,22900.0
2012-05-09 13:30:00,75.47,75.6,75.47,75.51,56500.0,60.3844,60.4884,60.3844,60.4164,56500.0
2012-05-09 13:40:00,75.53,75.63,75.53,75.56,6300.0,60.4324,60.5124,60.4324,60.4564,6300.0
2012-05-09 13:50:00,75.63,75.7,75.55,75.55,24000.0,60.5124,60.5684,60.4484,60.4484,24000.0
2012-05-09 14:00:00,75.5,75.52,75.47,75.47,5900.0,60.4084,60.4244,60.3844,60.3844,5900.0
2012-05-09 14:10:00,75.5,75.52,75.37,75.37,23800.0,60.4084,60.4244,60.3044,60.3044,23800.0
2012-05-09 14:20:00,75.37,75.53,75.37,75.53,12200.0,60.3044,60.4324,60.3044,60.4324,12200.0
2012-05-09 14:30:00,75.55,75.55,75.39,75.39,7000.0,60.4484,60.4484,60.3204,60.3204,7000.0
2012-05-09 14:40:00,75.42,75.49,75.41,75.42,12700.0,60.3444,60.4004,60.3364,60.3444,12700.0
2012-05-09 14:50:00,75.38,75.45,75.34,75.37,37700.0,60.3124,60.3684,60.2804,60.3044,37700.0
2012-05-09 15:00:00,75.32,75.34,75.25,75.25,5900.0,60.2644,60.2804,60.2084,60.2084,5900.0
2012-05-09 15:10:00,75.24,75.33,75.2,75.29,17400.0,60.2004,60.2724,60.1684,60.2404,17400.0
2012-05-09 15:20:00,75.3,75.39,75.24,75.28,44900.0,60.2484,60.3204,60.2004,60.2324,44900.0
2012-05-09 15:30:00,75.29,75.39,75.24,75.34,33600.0,60.2404,60.3204,60.2004,60.2804,33600.0
2012-05-09 15:40:00,75.35,75.48,75.34,75.41,31400.0,60.2884,60.3924,60.2804,60.3364,31400.0
2012-05-09 15:50:00,75.4,75.41,75.19,75.24,51400.0,60.3284,60.3364,60.1604,60.2004,51400.0
2012-05-10 09:30:00,75.8,75.84,75.74,75.8,47700.0,60.6485,60.6805,60.6004,60.6485,47700.0
2012-05-10 09:40:00,75.74,75.78,75.64,75.78,27600.0,60.6004,60.6325,60.5204,60.6325,27600.0
2012-05-10 09:50:00,75.79,75.85,75.72,75.72,52500.0,60.6405,60.6885,60.5844,60.5844,52500.0
2012-05-10 10:00:00,75.75,75.81,75.68,75.77,17400.0,60.6084,60.6565,60.5524,60.6245,17400.0
2012-05-10 10:10:00,75.75,75.76,75.63,75.69,18600.0,60.6084,60.6164,60.5124,60.5604,18600.0
2012-05-10 10:20:00,75.65,75.72,75.48,75.51,13900.0,60.5284,60.5844,60.3924,60.4164,13900.0
2012-05-10 10:30:00,75.49,75.55,75.43,75.54,15700.0,60.4004,60.4484,60.3524,60.4404,15700.0
2012-05-10 10:40:00,75.6,75.61,75.5,75.51,8100.0,60.4884,60.4964,60.4084,60.4164,8100.0
2012-05-10 10:50:00,75.51,75.53,75.33,75.42,5800.0,60.4164,60.4324,60.2724,60.3444,5800.0
2012-05-10 11:00:00,75.45,75.45,75.35,75.36,5400.0,60.3684,60.3684,60.2884,60.2964,5400.0
2012-05-10 11:10:00,75.4,75.44,75.37,75.43,9700.0,60.3284,60.3604,60.3044,60.3524,9700.0
2012-05-10 11:20:00,75.42,75.53,75.4,75.53,20300.0,60.3444,60.4324,60.3284,60.4324,20300.0
2012-05-10 11:30:00,75.5,75.65,75.5,75.61,14400.0,60.4084,60.5284,60.4084,60.4964,14400.0
2012-05-10 11:40:00,75.62,75.62,75.46,75.47,12100.0,60.5044,60.5044,60.3764,60.3844,12100.0
2012-05-10 11:50:00,75.5,75.5,75.45,75.45,6700.0,60.4084,60.4084,60.3684,60.3684,6700.0
2012-05-10 12:00:00,75.41,75.44,75.35,75.41,18400.0,60.3364,60.3604,60.2884,60.3364,18400.0
2012-05-10 12:10:00,75.42,75.56,75.41,75.55,24600.0,60.3444,60.4564,60.3364,60.4484,24600.0
2012-05-10 12:20:00,75.55,75.57,75.46,75.51,29200.0,60.4484,60.4644,60.3764,60.4164,29200.0
2012-05-10 12:30:00,75.53,75.63,75.53,75.59,12500.0,60.4324,60.5124,60.4324,60.4804,12500.0
2012-05-10 12:40:00,75.58,75.66,75.56,75.63,6900.0,60.4724,60.5364,60.4564,60.5124,6900.0
2012-05-10 12:50:00,75.63,75.72,75.63,75.68,10400.0,60.5124,60.5844,60.5124,60.5524,10400.0
2012-05-10 13:00:00,75.71,75.74,75.63,75.67,12000.0,60.5764,60.6004,60.5124,60.5444,12000.0
2012-05-10 13:10:00,75.67,75.7,75.63,75.69,4200.0,60.5444,60.5684,60.5124,60.5604,4200.0
2012-05-10 13:20:00,75.68,75.72,75.67,75.72,8100.0,60.5524,60.5844,60.5444,60.5844,8100.0
2012-05-10 13:30:00,75.72,75.77,75.71,75.71,9200.0,60.5844,60.6245,60.5764,60.5764,9200.0
2012-05-10 13:40:00,75.69,75.71,75.64,75.66,3300.0,60.5604,60.5764,60.5204,60.5364,3300.0
2012-05-10 13:50:00,75.67,75.7,75.57,75.57,6500.0,60.5444,60.5684,60.4644,60.4644,6500.0
2012-05-10 14:00:00,75.61,75.64,75.59,75.6,41400.0,60.4964,60.5204,60.4804,60.4884,41400.0
2012-05-10 14:10:00,75.61,75.67,75.61,75.63,8600.0,60.4964,60.5444,60.4964,60.5124,8600.0
2012-05-10 14:20:00,75.65,75.67,75.62,75.66,42500.0,60.5284,60.5444,60.5044,60.5364,42500.0
2012-05-10 14:30:00,75.66,75.66,75.57,75.59,39500.0,60.5364,60.5364,60.4644,60.4804,39500.0
2012-05-10 14:40:00,75.58,75.61,75.58,75.58,4900.0,60.4724,60.4964,60.4724,60.4724,4900.0
2012-05-10 14:50:00,75.56,75.57,75.52,75.53,8300.0,60.4564,60.4644,60.4244,60.4324,8300.0
2012-05-10 15:00:00,75.55,75.58,75.49,75.5,14500.0,60.4484,60.4724,60.4004,60.4084,14500.0
2012-05-10 15:10:00,75.52,75.56,75.5,75.53,5500.0,60.4244,60.4564,60.4084,60.4324,5500.0
2012-05-10 15:20:00,75.54,75.54,75.45,75.51,16200.0,60.4404,60.4404,60.3684,60.4164,16200.0
2012-05-10 15:30:00,75.52,75.52,75.47,75.5,12000.0,60.4244,60.4244,60.3844,60.4084,12000.0
2012-05-10 15:40:00,75.54,75.55,75.36,75.41,26400.0,60.4404,60.4484,60.2964,60.3364,26400.0
2012-05-10 15:50:00,75.41,75.41,75.24,75.39,36500.0,60.3364,60.3364,60.2004,60.3204,36500.0
2012-05-11 09:30:00,74.93,75.07,74.88,75.05,29300.0,59.9524,60.0644,59.9124,60.0484,29300.0
2012-05-11 09:40:00,75.11,75.21,75.09,75.21,7800.0,60.0964,60.1764,60.0804,60.1764,7800.0
2012-05-11 09:50:00,75.29,75.34,75.21,75.22,30100.0,60.2404,60.2804,60.1764,60.1844,30100.0
2012-05-11 10:00:00,75.24,75.46,75.24,75.31,16900.0,60.2004,60.3764,60.2004,60.2564,16900.0
2012-05-11 10:10:00,75.3,75.55,75.3,75.5,26000.0,60.2484,60.4484,60.2484,60.4084,26000.0
2012-05-11 10:20:00,75.5,75.6,75.5,75.53,9600.0,60.4084,60.4884,60.4084,60.4324,9600.0
2012-05-11 10:30:00,75.66,75.73,75.6,75.73,7100.0,60.5364,60.5924,60.4884,60.5924,7100.0
2012-05-11 10:40:00,75.79,75.8,75.67,75.67,19300.0,60.6405,60.6485,60.5444,60.5444,19300.0
2012-05-11 10:50:00,75.65,75.67,75.62,75.66,10600.0,60.5284,60.5444,60.5044,60.5364,10600.0
2012-05-11 11:00:00,75.69,75.73,75.6,75.73,69100.0,60.5604,60.5924,60.4884,60.5924,69100.0
2012-05-11 11:10:00,75.75,75.83,75.72,75.73,176800.0,60.6084,60.6725,60.5844,60.5924,176800.0
2012-05-11 11:20:00,75.81,75.82,75.75,75.77,76600.0,60.6565,60.6645,60.6084,60.6245,76600.0
2012-05-11 11:30:00,75.77,75.87,75.77,75.79,21200.0,60.6245,60.7045,60.6245,60.6405,21200.0
2012-05-11 11:40:00,75.76,75.76,75.67,75.67,19200.0,60.6164,60.6164,60.5444,60.5444,19200.0
2012-05-11 11:50:00,75.69,75.69,75.67,75.67,5900.0,60.5604,60.5604,60.5444,60.5444,5900.0
2012-05-11 12:00:00,75.74,75.74,75.67,75.72,11400.0,60.6004,60.6004,60.5444,60.5844,11400.0
2012-05-11 12:10:00,75.7,75.7,75.64,75.64,13700.0,60.5684,60.5684,60.5204,60.5204,13700.0
2012-05-11 12:20:00,75.64,75.7,75.64,75.67,12900.0,60.5204,60.5684,60.5204,60.5444,12900.0
2012-05-11 12:30:00,75.65,75.7,75.65,75.7,7000.0,60.5284,60.5684,60.5284,60.5684,7000.0
2012-05-11 12:40:00,75.69,75.69,75.68,75.68,8900.0,60.5604,60.5604,60.5524,60.5524,8900.0
2012-05-11 12:50:00,75.71,75.71,75.6,75.62,13200.0,60.5764,60.5764,60.4884,60.5044,13200.0
2012-05-11 13:00:00,75.61,75.62,75.54,75.54,10800.0,60.4964,60.5044,60.4404,60.4404,10800.0
2012-05-11 13:10:00,75.54,75.55,75.5,75.55,10400.0,60.4404,60.4484,60.4084,60.4484,10400.0
2012-05-11 13:20:00,75.55,75.55,75.48,75.52,16200.0,60.4484,60.4484,60.3924,60.4244,16200.0
2012-05-11 13:30:00,75.52,75.62,75.51,75.51,13700.0,60.4244,60.5044,60.4164,60.4164,13700.0
2012-05-11 13:40:00,75.47,75.52,75.45,75.47,12000.0,60.3844,60.4244,60.3684,60.3844,12000.0
2012-05-11 13:50:00,75.49,75.53,75.49,75.51,6400.0,60.4004,60.4324,60.4004,60.4164,6400.0
2012-05-11 14:00:00,75.53,75.54,75.41,75.44,16200.0,60.4324,60.4404,60.3364,60.3604,16200.0
2012-05-11 14:10:00,75.44,75.55,75.43,75.53,13100.0,60.3604,60.4484,60.3524,60.4324,13100.0
2012-05-11 14:20:00,75.52,75.52,75.47,75.49,5500.0,60.4244,60.4244,60.3844,60.4004,5500.0
2012-05-11 14:30:00,75.47,75.49,75.39,75.39,6300.0,60.3844,60.4004,60.3204,60.3204,6300.0
2012-05-11 14:40:00,75.4,75.47,75.38,75.44,9500.0,60.3284,60.3844,60.3124,60.3604,9500.0
2012-05-11 14:50:00,75.4,75.41,75.35,75.37,9300.0,60.3284,60.3364,60.2884,60.3044,9300.0
2012-05-11 15:00:00,75.42,75.42,75.29,75.31,15600.0,60.3444,60.3444,60.2404,60.2564,15600.0
2012-05-11 15:10:00,75.32,75.35,75.3,75.35,13500.0,60.2644,60.2884,60.2484,60.2884,13500.0
2012-05-11 15:20:00,75.37,75.38,75.31,75.35,9000.0,60.3044,60.3124,60.2564,60.2884,9000.0
2012-05-11 15:30:00,75.35,75.36,75.27,75.31,11600.0,60.2884,60.2964,60.2244,60.2564,11600.0
2012-05-11 15:40:00,75.3,75.3,75.17,75.25,20600.0,60.2484,60.2484,60.1444,60.2084,20600.0
2012-05-11 15:50:00,75.25,75.25,75.16,75.16,22700.0,60.2084,60.2084,60.1364,60.1364,22700.0
2012-05-14 09:30:00,74.51,74.6,74.43,74.44,16200.0,59.6163,59.6883,59.5523,59.5603,16200.0
2012-05-14 09:40:00,74.42,74.45,74.33,74.34,23100.0,59.5443,59.5683,59.4723,59.4803,23100.0
2012-05-14 09:50:00,74.37,74.55,74.37,74.44,18600.0,59.5043,59.6483,59.5043,59.5603,18600.0
2012-05-14 10:00:00,74.38,74.46,74.34,74.37,20600.0,59.5123,59.5763,59.4803,59.5043,20600.0
2012-05-14 10:10:00,74.37,74.38,74.24,74.33,27900.0,59.5043,59.5123,59.4003,59.4723,27900.0
2012-05-14 10:20:00,74.28,74.36,74.25,74.25,10600.0,59.4323,59.4963,59.4083,59.4083,10600.0
2012-05-14 10:30:00,74.25,74.43,74.25,74.43,7600.0,59.4083,59.5523,59.4083,59.5523,7600.0
2012-05-14 10:40:00,74.42,74.46,74.39,74.46,9200.0,59.5443,59.5763,59.5203,59.5763,9200.0
2012-05-14 10:50:00,74.45,74.58,74.45,74.49,23700.0,59.5683,59.6723,59.5683,59.6003,23700.0
2012-05-14 11:00:00,74.49,74.56,74.46,74.48,9900.0,59.6003,59.6563,59.5763,59.5923,9900.0
2012-05-14 11:10:00,74.46,74.52,74.43,74.46,16800.0,59.5763,59.6243,59.5523,59.5763,16800.0
2012-05-14 11:20:00,74.47,74.78,74.47,74.69,29400.0,59.5843,59.8323,59.5843,59.7603,29400.0
2012-05-14 11:30:00,74.7,74.73,74.65,74.66,6800.0,59.7683,59.7923,59.7283,59.7363,6800.0
2012-05-14 11:40:00,74.63,74.65,74.6,74.61,3700.0,59.7123,59.7283,59.6883,59.6963,3700.0
2012-05-14 11:50:00,74.62,74.65,74.59,74.65,8300.0,59.7043,59.7283,59.6803,59.7283,8300.0
2012-05-14 12:00:00,74.64,74.67,74.64,74.65,4000.0,59.7203,59.7443,59.7203,59.7283,4000.0
2012-05-14 12:10:00,74.67,74.69,74.63,74.65,15700.0,59.7443,59.7603,59.7123,59.7283,15700.0
2012-05-14 12:20:00,74.67,74.74,74.67,74.69,7900.0,59.7443,59.8003,59.7443,59.7603,7900.0
2012-05-14 12:30:00,74.68,74.71,74.66,74.67,5600.0,59.7523,59.7763,59.7363,59.7443,5600.0
2012-05-14 12:40:00,74.66,74.75,74.66,74.75,3700.0,59.7363,59.8083,59.7363,59.8083,3700.0
2012-05-14 12:50:00,74.72,74.75,74.68,74.68,8500.0,59.7843,59.8083,59.7523,59.7523,8500.0
2012-05-14 13:00:00,74.72,74.74,74.71,74.72,3200.0,59.7843,59.8003,59.7763,59.7843,3200.0
2012-05-14 13:10:00,74.72,74.72,74.56,74.6,14700.0,59.7843,59.7843,59.6563,59.6883,14700.0
2012-05-14 13:20:00,74.59,74.62,74.58,74.61,5100.0,59.6803,59.7043,59.6723,59.6963,5100.0
2012-05-14 13:30:00,74.59,74.73,74.59,74.73,14600.0,59.6803,59.7923,59.6803,59.7923,14600.0
2012-05-14 13:40:00,74.72,74.75,74.71,74.71,11700.0,59.7843,59.8083,59.7763,59.7763,11700.0
2012-05-14 13:50:00,74.72,74.86,74.72,74.79,35900.0,59.7843,59.8963,59.7843,59.8403,35900.0
2012-05-14 14:00:00,74.8,74.85,74.8,74.85,7300.0,59.8483,59.8883,59.8483,59.8883,7300.0
2012-05-14 14:10:00,74.84,74.84,74.71,74.71,16900.0,59.8803,59.8803,59.7763,59.7763,16900.0
2012-05-14 14:20:00,74.71,74.78,74.7,74.76,10200.0,59.7763,59.8323,59.7683,59.8163,10200.0
2012-05-14 14:30:00,74.76,74.77,74.65,74.68,17400.0,59.8163,59.8243,59.7283,59.7523,17400.0
2012-05-14 14:40:00,74.67,74.69,74.59,74.59,11900.0,59.7443,59.7603,59.6803,59.6803,11900.0
2012-05-14 14:50:00,74.6,74.64,74.49,74.53,13100.0,59.6883,59.7203,59.6003,59.6323,13100.0
2012-05-14 15:00:00,74.53,74.53,74.43,74.49,8500.0,59.6323,59.6323,59.5523,59.6003,8500.0
2012-05-14 15:10:00,74.5,74.54,74.48,74.48,18500.0,59.6083,59.6403,59.5923,59.5923,18500.0
2012-05-14 15:20:00,74.48,74.48,74.43,74.46,9200.0,59.5923,59.5923,59.5523,59.5763,9200.0
2012-05-14 15:30:00,74.45,74.52,74.44,74.44,27800.0,59.5683,59.6243,59.5603,59.5603,27800.0
2012-05-14 15:40:00,74.41,74.46,74.33,74.38,37900.0,59.5363,59.5763,59.4723,59.5123,37900.0
2012-05-14 15:50:00,74.4,74.42,74.33,74.38,54800.0,59.5283,59.5443,59.4723,59.5123,54800.0
2012-05-15 09:30:00,74.33,74.52,74.26,74.39,101100.0,59.4723,59.6243,59.4163,59.5203,101100.0
2012-05-15 09:40:00,74.38,74.46,74.26,74.38,34700.0,59.5123,59.5763,59.4163,59.5123,34700.0
2012-05-15 09:50:00,74.38,74.54,74.36,74.42,29800.0,59.5123,59.6403,59.4963,59.5443,29800.0
2012-05-15 10:00:00,74.44,74.58,74.37,74.53,49600.0,59.5603,59.6723,59.5043,59.6323,49600.0
2012-05-15 10:10:00,74.51,74.53,74.42,74.47,10400.0,59.6163,59.6323,59.5443,59.5843,10400.0
2012-05-15 10:20:00,74.48,74.67,74.48,74.65,29700.0,59.5923,59.7443,59.5923,59.7283,29700.0
2012-05-15 10:30:00,74.66,74.66,74.54,74.56,10700.0,59.7363,59.7363,59.6403,59.6563,10700.0
2012-05-15 10:40:00,74.58,74.63,74.5,74.54,16500.0,59.6723,59.7123,59.6083,59.6403,16500.0
2012-05-15 10:50:00,74.54,74.56,74.47,74.49,9300.0,59.6403,59.6563,59.5843,59.6003,9300.0
2012-05-15 11:00:00,74.47,74.47,74.33,74.36,6900.0,59.5843,59.5843,59.4723,59.4963,6900.0
2012-05-15 11:10:00,74.35,74.36,74.2,74.26,11800.0,59.4883,59.4963,59.3683,59.4163,11800.0
2012-05-15 11:20:00,74.3,74.34,74.27,74.27,5700.0,59.4483,59.4803,59.4243,59.4243,5700.0
2012-05-15 11:30:00,74.29,74.52,74.28,74.5,19400.0,59.4403,59.6243,59.4323,59.6083,19400.0
2012-05-15 11:40:00,74.5,74.67,74.48,74.64,18800.0,59.6083,59.7443,59.5923,59.7203,18800.0
2012-05-15 11:50:00,74.65,74.66,74.59,74.62,13900.0,59.7283,59.7363,59.6803,59.7043,13900.0
2012-05-15 12:00:00,74.62,74.72,74.59,74.7,22000.0,59.7043,59.7843,59.6803,59.7683,22000.0
2012-05-15 12:10:00,74.69,74.73,74.63,74.66,22900.0,59.7603,59.7923,59.7123,59.7363,22900.0
2012-05-15 12:20:00,74.61,74.71,74.6,74.71,5500.0,59.6963,59.7763,59.6883,59.7763,5500.0
2012-05-15 12:30:00,74.67,74.7,74.63,74.68,6900.0,59.7443,59.7683,59.7123,59.7523,6900.0
2012-05-15 12:40:00,74.65,74.68,74.59,74.59,5100.0,59.7283,59.7523,59.6803,59.6803,5100.0
2012-05-15 12:50:00,74.57,74.59,74.49,74.51,38700.0,59.6643,59.6803,59.6003,59.6163,38700.0
2012-05-15 13:00:00,74.52,74.54,74.52,74.52,14100.0,59.6243,59.6403,59.6243,59.6243,14100.0
2012-05-15 13:10:00,74.54,74.58,74.53,74.53,5100.0,59.6403,59.6723,59.6323,59.6323,5100.0
2012-05-15 13:20:00,74.52,74.59,74.52,74.55,5600.0,59.6243,59.6803,59.6243,59.6483,5600.0
2012-05-15 13:30:00,74.54,74.54,74.42,74.42,7100.0,59.6403,59.6403,59.5443,59.5443,7100.0
2012-05-15 13:40:00,74.44,74.46,74.33,74.36,7100.0,59.5603,59.5763,59.4723,59.4963,7100.0
2012-05-15 13:50:00,74.37,74.39,74.26,74.29,31200.0,59.5043,59.5203,59.4163,59.4403,31200.0
2012-05-15 14:00:00,74.3,74.41,74.29,74.34,60900.0,59.4483,59.5363,59.4403,59.4803,60900.0
2012-05-15 14:10:00,74.35,74.45,74.34,74.4,27200.0,59.4883,59.5683,59.4803,59.5283,27200.0
2012-05-15 14:20:00,74.4,74.49,74.4,74.42,35100.0,59.5283,59.6003,59.5283,59.5443,35100.0
2012-05-15 14:30:00,74.44,74.45,74.35,74.35,14900.0,59.5603,59.5683,59.4883,59.4883,14900.0
2012-05-15 14:40:00,74.33,74.36,74.31,74.33,35600.0,59.4723,59.4963,59.4563,59.4723,35600.0
2012-05-15 14:50:00,74.33,74.33,74.23,74.25,20300.0,59.4723,59.4723,59.3923,59.4083,20300.0
2012-05-15 15:00:00,74.23,74.23,74.03,74.05,35700.0,59.3923,59.3923,59.2323,59.2483,35700.0
2012-05-15 15:10:00,74.06,74.08,73.84,73.96,88300.0,59.2563,59.2723,59.0802,59.1762,88300.0
2012-05-15 15:20:00,73.97,73.97,73.81,73.83,57000.0,59.1843,59.1843,59.0562,59.0722,57000.0
2012-05-15 15:30:00,73.84,73.99,73.84,73.95,27500.0,59.0802,59.2003,59.0802,59.1682,27500.0
2012-05-15 15:40:00,73.94,74.09,73.88,73.93,65400.0,59.1602,59.2803,59.1122,59.1522,65400.0
2012-05-15 15:50:00,73.93,74.01,73.85,73.94,90500.0,59.1522,59.2163,59.0882,59.1602,90500.0
2012-05-16 09:30:00,74.22,74.35,74.19,74.24,105200.0,59.3843,59.4883,59.3603,59.4003,105200.0
2012-05-16 09:40:00,74.24,74.4,74.15,74.39,67000.0,59.4003,59.5283,59.3283,59.5203,67000.0
2012-05-16 09:50:00,74.39,74.54,74.39,74.49,71500.0,59.5203,59.6403,59.5203,59.6003,71500.0
2012-05-16 10:00:00,74.49,74.55,74.41,74.45,60300.0,59.6003,59.6483,59.5363,59.5683,60300.0
2012-05-16 10:10:00,74.45,74.52,74.37,74.52,75700.0,59.5683,59.6243,59.5043,59.6243,75700.0
2012-05-16 10:20:00,74.52,74.58,74.46,74.46,41600.0,59.6243,59.6723,59.5763,59.5763,41600.0
2012-05-16 10:30:00,74.47,74.55,74.43,74.43,33900.0,59.5843,59.6483,59.5523,59.5523,33900.0
2012-05-16 10:40:00,74.43,74.54,74.41,74.47,54700.0,59.5523,59.6403,59.5363,59.5843,54700.0
2012-05-16 10:50:00,74.47,74.48,74.3,74.31,40600.0,59.5843,59.5923,59.4483,59.4563,40600.0
2012-05-16 11:00:00,74.32,74.35,74.04,74.16,84600.0,59.4643,59.4883,59.2403,59.3363,84600.0
2012-05-16 11:10:00,74.17,74.27,74.13,74.18,61600.0,59.3443,59.4243,59.3123,59.3523,61600.0
2012-05-16 11:20:00,74.17,74.17,74.05,74.09,46600.0,59.3443,59.3443,59.2483,59.2803,46600.0
2012-05-16 11:30:00,74.09,74.18,74.06,74.11,31300.0,59.2803,59.3523,59.2563,59.2963,31300.0
2012-05-16 11:40:00,74.1,74.14,74.0,74.14,24300.0,59.2883,59.3203,59.2083,59.3203,24300.0
2012-05-16 11:50:00,74.14,74.23,74.12,74.22,24200.0,59.3203,59.3923,59.3043,59.3843,24200.0
2012-05-16 12:00:00,74.22,74.22,74.08,74.16,14400.0,59.3843,59.3843,59.2723,59.3363,14400.0
2012-05-16 12:10:00,74.14,74.18,74.13,74.13,11700.0,59.3203,59.3523,59.3123,59.3123,11700.0
2012-05-16 12:20:00,74.13,74.13,74.01,74.1,21000.0,59.3123,59.3123,59.2163,59.2883,21000.0
2012-05-16 12:30:00,74.09,74.18,74.08,74.14,34900.0,59.2803,59.3523,59.2723,59.3203,34900.0
2012-05-16 12:40:00,74.15,74.16,74.05,74.11,38000.0,59.3283,59.3363,59.2483,59.2963,38000.0
2012-05-16 12:50:00,74.11,74.13,74.0,74.03,40200.0,59.2963,59.3123,59.2083,59.2323,40200.0
2012-05-16 13:00:00,73.98,74.04,73.98,74.01,38000.0,59.1923,59.2403,59.1923,59.2163,38000.0
2012-05-16 13:10:00,74.02,74.08,73.99,74.08,26900.0,59.2243,59.2723,59.2003,59.2723,26900.0
2012-05-16 13:20:00,74.08,74.09,73.95,73.97,49800.0,59.2723,59.2803,59.1682,59.1843,49800.0
2012-05-16 13:30:00,73.95,73.95,73.84,73.85,22400.0,59.1682,59.1682,59.0802,59.0882,22400.0
2012-05-16 13:40:00,73.84,73.87,73.76,73.84,31400.0,59.0802,59.1042,59.0162,59.0802,31400.0
2012-05-16 13:50:00,73.83,73.95,73.82,73.94,22400.0,59.0722,59.1682,59.0642,59.1602,22400.0
2012-05-16 14:00:00,73.94,74.1,73.83,73.87,56400.0,59.1602,59.2883,59.0722,59.1042,56400.0
2012-05-16 14:10:00,73.86,73.88,73.72,73.83,31700.0,59.0962,59.1122,58.9842,59.0722,31700.0
2012-05-16 14:20:00,73.84,73.89,73.74,73.77,35000.0,59.0802,59.1202,59.0002,59.0242,35000.0
2012-05-16 14:30:00,73.76,73.83,73.67,73.72,84700.0,59.0162,59.0722,58.9442,58.9842,84700.0
2012-05-16 14:40:00,73.71,73.94,73.69,73.9,40500.0,58.9762,59.1602,58.9602,59.1282,40500.0
2012-05-16 14:50:00,73.9,73.99,73.85,73.92,39400.0,59.1282,59.2003,59.0882,59.1442,39400.0
2012-05-16 15:00:00,73.92,73.94,73.83,73.83,41900.0,59.1442,59.1602,59.0722,59.0722,41900.0
2012-05-16 15:10:00,73.82,73.82,73.71,73.76,44100.0,59.0642,59.0642,58.9762,59.0162,44100.0
2012-05-16 15:20:00,73.75,73.77,73.69,73.69,43400.0,59.0082,59.0242,58.9602,58.9602,43400.0
2012-05-16 15:30:00,73.68,73.84,73.68,73.76,58100.0,58.9522,59.0802,58.9522,59.0162,58100.0
2012-05-16 15:40:00,73.76,73.76,73.68,73.68,62300.0,59.0162,59.0162,58.9522,58.9522,62300.0
2012-05-16 15:50:00,73.69,73.73,73.61,73.63,134700.0,58.9602,58.9922,58.8962,58.9122,134700.0
2012-05-17 09:30:00,73.63,73.72,73.48,73.48,24500.0,58.9122,58.9842,58.7922,58.7922,24500.0
2012-05-17 09:40:00,73.45,73.53,73.37,73.38,37100.0,58.7682,58.8322,58.7042,58.7122,37100.0
2012-05-17 09:50:00,73.35,73.42,73.3,73.41,26800.0,58.6882,58.7442,58.6482,58.7362,26800.0
2012-05-17 10:00:00,73.38,73.39,73.03,73.33,291100.0,58.7122,58.7202,58.4321,58.6722,291100.0
2012-05-17 10:10:00,73.35,73.53,73.31,73.46,25700.0,58.6882,58.8322,58.6562,58.7762,25700.0
2012-05-17 10:20:00,73.46,73.5,73.36,73.36,14800.0,58.7762,58.8082,58.6962,58.6962,14800.0
2012-05-17 10:30:00,73.43,73.47,73.3,73.47,28700.0,58.7522,58.7842,58.6482,58.7842,28700.0
2012-05-17 10:40:00,73.45,73.51,73.29,73.3,16500.0,58.7682,58.8162,58.6402,58.6482,16500.0
2012-05-17 10:50:00,73.3,73.44,73.25,73.33,30300.0,58.6482,58.7602,58.6082,58.6722,30300.0
2012-05-17 11:00:00,73.34,73.44,73.27,73.4,34300.0,58.6802,58.7602,58.6242,58.7282,34300.0
2012-05-17 11:10:00,73.35,73.36,73.25,73.32,12000.0,58.6882,58.6962,58.6082,58.6642,12000.0
2012-05-17 11:20:00,73.28,73.28,73.18,73.2,12300.0,58.6322,58.6322,58.5522,58.5682,12300.0
2012-05-17 11:30:00,73.2,73.2,73.0,73.06,82600.0,58.5682,58.5682,58.4081,58.4561,82600.0
2012-05-17 11:40:00,73.04,73.15,73.04,73.14,17400.0,58.4401,58.5282,58.4401,58.5202,17400.0
2012-05-17 11:50:00,73.12,73.13,73.04,73.1,23100.0,58.5042,58.5122,58.4401,58.4882,23100.0
2012-05-17 12:00:00,73.09,73.09,72.8,72.85,76100.0,58.4802,58.4802,58.2481,58.2881,76100.0
2012-05-17 12:10:00,72.82,72.89,72.76,72.89,79900.0,58.2641,58.3201,58.2161,58.3201,79900.0
2012-05-17 12:20:00,72.9,73.04,72.87,72.96,33300.0,58.3281,58.4401,58.3041,58.3761,33300.0
2012-05-17 12:30:00,72.97,72.99,72.88,72.99,15700.0,58.3841,58.4001,58.3121,58.4001,15700.0
2012-05-17 12:40:00,72.99,73.06,72.97,73.01,22300.0,58.4001,58.4561,58.3841,58.4161,22300.0
2012-05-17 12:50:00,73.03,73.03,72.94,72.95,68800.0,58.4321,58.4321,58.3601,58.3681,68800.0
2012-05-17 13:00:00,72.97,73.18,72.97,73.16,14400.0,58.3841,58.5522,58.3841,58.5362,14400.0
2012-05-17 13:10:00,73.16,73.21,73.11,73.19,35800.0,58.5362,58.5762,58.4962,58.5602,35800.0
2012-05-17 13:20:00,73.21,73.21,73.12,73.13,5200.0,58.5762,58.5762,58.5042,58.5122,5200.0
2012-05-17 13:30:00,73.09,73.11,73.02,73.04,35200.0,58.4802,58.4962,58.4241,58.4401,35200.0
2012-05-17 13:40:00,73.07,73.07,72.91,72.91,30400.0,58.4641,58.4641,58.3361,58.3361,30400.0
2012-05-17 13:50:00,72.94,73.06,72.94,73.02,45700.0,58.3601,58.4561,58.3601,58.4241,45700.0
2012-05-17 14:00:00,73.0,73.0,72.91,72.91,13600.0,58.4081,58.4081,58.3361,58.3361,13600.0
2012-05-17 14:10:00,72.93,72.96,72.85,72.88,24800.0,58.3521,58.3761,58.2881,58.3121,24800.0
2012-05-17 14:20:00,72.89,73.0,72.87,72.9,23000.0,58.3201,58.4081,58.3041,58.3281,23000.0
2012-05-17 14:30:00,72.93,72.94,72.79,72.83,28700.0,58.3521,58.3601,58.2401,58.2721,28700.0
2012-05-17 14:40:00,72.82,72.88,72.79,72.82,17700.0,58.2641,58.3121,58.2401,58.2641,17700.0
2012-05-17 14:50:00,72.81,72.86,72.8,72.86,8500.0,58.2561,58.2961,58.2481,58.2961,8500.0
2012-05-17 15:00:00,72.84,72.93,72.72,72.75,24800.0,58.2801,58.3521,58.1841,58.2081,24800.0
2012-05-17 15:10:00,72.75,72.85,72.75,72.78,23400.0,58.2081,58.2881,58.2081,58.2321,23400.0
2012-05-17 15:20:00,72.83,72.84,72.74,72.79,12000.0,58.2721,58.2801,58.2001,58.2401,12000.0
2012-05-17 15:30:00,72.78,72.78,72.57,72.58,45000.0,58.2321,58.2321,58.0641,58.0721,45000.0
2012-05-17 15:40:00,72.58,72.59,72.48,72.56,51100.0,58.0721,58.0801,57.9921,58.0561,51100.0
2012-05-17 15:50:00,72.56,72.58,72.4,72.41,133300.0,58.0561,58.0721,57.9281,57.9361,133300.0
2012-05-18 09:30:00,72.68,72.73,72.54,72.54,22500.0,58.1521,58.1921,58.0401,58.0401,22500.0
2012-05-18 09:40:00,72.53,72.59,72.44,72.57,13900.0,58.0321,58.0801,57.9601,58.0641,13900.0
2012-05-18 09:50:00,72.52,72.65,72.52,72.52,14000.0,58.0241,58.1281,58.0241,58.0241,14000.0
2012-05-18 10:00:00,72.5,72.53,72.42,72.47,29200.0,58.0081,58.0321,57.9441,57.9841,29200.0
2012-05-18 10:10:00,72.45,72.59,72.45,72.45,18600.0,57.9681,58.0801,57.9681,57.9681,18600.0
2012-05-18 10:20:00,72.44,72.55,72.44,72.54,12600.0,57.9601,58.0481,57.9601,58.0401,12600.0
2012-05-18 10:30:00,72.56,72.6,72.45,72.55,25600.0,58.0561,58.0881,57.9681,58.0481,25600.0
2012-05-18 10:40:00,72.62,72.68,72.6,72.66,4300.0,58.1041,58.1521,58.0881,58.1361,4300.0
2012-05-18 10:50:00,72.68,72.83,72.68,72.72,10500.0,58.1521,58.2721,58.1521,58.1841,10500.0
2012-05-18 11:00:00,72.72,72.76,72.56,72.57,17000.0,58.1841,58.2161,58.0561,58.0641,17000.0
2012-05-18 11:10:00,72.57,72.66,72.51,72.53,20000.0,58.0641,58.1361,58.0161,58.0321,20000.0
2012-05-18 11:20:00,72.54,72.58,72.48,72.48,16700.0,58.0401,58.0721,57.9921,57.9921,16700.0
2012-05-18 11:30:00,72.47,72.52,72.16,72.26,29300.0,57.9841,58.0241,57.736,57.8161,29300.0
2012-05-18 11:40:00,72.27,72.37,72.15,72.16,47700.0,57.8241,57.9041,57.728,57.736,47700.0
2012-05-18 11:50:00,72.15,72.18,72.03,72.15,151500.0,57.728,57.7521,57.632,57.728,151500.0
2012-05-18 12:00:00,72.21,72.32,72.21,72.32,18500.0,57.7761,57.8641,57.7761,57.8641,18500.0
2012-05-18 12:10:00,72.36,72.37,72.23,72.28,20700.0,57.8961,57.9041,57.7921,57.8321,20700.0
2012-05-18 12:20:00,72.3,72.43,72.25,72.43,15400.0,57.8481,57.9521,57.8081,57.9521,15400.0
2012-05-18 12:30:00,72.41,72.46,72.39,72.46,8600.0,57.9361,57.9761,57.9201,57.9761,8600.0
2012-05-18 12:40:00,72.47,72.54,72.45,72.47,16700.0,57.9841,58.0401,57.9681,57.9841,16700.0
2012-05-18 12:50:00,72.48,72.51,72.4,72.41,3400.0,57.9921,58.0161,57.9281,57.9361,3400.0
2012-05-18 13:00:00,72.41,72.41,72.3,72.35,5100.0,57.9361,57.9361,57.8481,57.8881,5100.0
2012-05-18 13:10:00,72.36,72.47,72.35,72.38,9300.0,57.8961,57.9841,57.8881,57.9121,9300.0
2012-05-18 13:20:00,72.4,72.4,72.31,72.33,7900.0,57.9281,57.9281,57.8561,57.8721,7900.0
2012-05-18 13:30:00,72.34,72.35,72.21,72.21,11100.0,57.8801,57.8881,57.7761,57.7761,11100.0
2012-05-18 13:40:00,72.24,72.27,72.17,72.21,6500.0,57.8001,57.8241,57.744,57.7761,6500.0
2012-05-18 13:50:00,72.23,72.24,72.13,72.13,19200.0,57.7921,57.8001,57.712,57.712,19200.0
2012-05-18 14:00:00,72.11,72.14,72.03,72.04,9600.0,57.696,57.72,57.632,57.64,9600.0
2012-05-18 14:10:00,72.05,72.15,72.04,72.05,13100.0,57.648,57.728,57.64,57.648,13100.0
2012-05-18 14:20:00,72.04,72.07,71.97,72.06,13600.0,57.64,57.664,57.584,57.656,13600.0
2012-05-18 14:30:00,72.06,72.07,71.9,71.99,20100.0,57.656,57.664,57.528,57.6,20100.0
2012-05-18 14:40:00,71.93,71.96,71.84,71.91,22100.0,57.552,57.576,57.48,57.536,22100.0
2012-05-18 14:50:00,71.92,72.0,71.9,71.93,14300.0,57.544,57.608,57.528,57.552,14300.0
2012-05-18 15:00:00,71.92,72.03,71.84,72.02,38200.0,57.544,57.632,57.48,57.624,38200.0
2012-05-18 15:10:00,72.05,72.13,72.03,72.07,39000.0,57.648,57.712,57.632,57.664,39000.0
2012-05-18 15:20:00,72.06,72.06,71.86,71.88,24000.0,57.656,57.656,57.496,57.512,24000.0
2012-05-18 15:30:00,71.89,71.9,71.76,71.82,19200.0,57.52,57.528,57.416,57.464,19200.0
2012-05-18 15:40:00,71.8,71.82,71.69,71.74,36000.0,57.448,57.464,57.36,57.4,36000.0
2012-05-18 15:50:00,71.74,71.86,71.66,71.82,89600.0,57.4,57.496,57.336,57.464,89600.0
2012-05-21 09:30:00,71.98,72.15,71.93,72.12,48900.0,57.592,57.728,57.552,57.704,48900.0
2012-05-21 09:40:00,72.14,72.18,72.04,72.11,32000.0,57.72,57.7521,57.64,57.696,32000.0
2012-05-21 09:50:00,72.09,72.12,71.86,72.09,22100.0,57.68,57.704,57.496,57.68,22100.0
2012-05-21 10:00:00,72.08,72.17,72.03,72.17,46100.0,57.672,57.744,57.632,57.744,46100.0
2012-05-21 10:10:00,72.15,72.35,72.11,72.35,45400.0,57.728,57.8881,57.696,57.8881,45400.0
2012-05-21 10:20:00,72.34,72.46,72.28,72.44,23000.0,57.8801,57.9761,57.8321,57.9601,23000.0
2012-05-21 10:30:00,72.45,72.58,72.44,72.52,17400.0,57.9681,58.0721,57.9601,58.0241,17400.0
2012-05-21 10:40:00,72.52,72.63,72.52,72.6,9100.0,58.0241,58.1121,58.0241,58.0881,9100.0
2012-05-21 10:50:00,72.59,72.74,72.59,72.69,11400.0,58.0801,58.2001,58.0801,58.1601,11400.0
2012-05-21 11:00:00,72.68,72.68,72.59,72.59,9100.0,58.1521,58.1521,58.0801,58.0801,9100.0
2012-05-21 11:10:00,72.57,72.63,72.54,72.6,13200.0,58.0641,58.1121,58.0401,58.0881,13200.0
2012-05-21 11:20:00,72.61,72.61,72.52,72.54,36300.0,58.0961,58.0961,58.0241,58.0401,36300.0
2012-05-21 11:30:00,72.56,72.59,72.5,72.54,24800.0,58.0561,58.0801,58.0081,58.0401,24800.0
2012-05-21 11:40:00,72.51,72.56,72.5,72.55,7400.0,58.0161,58.0561,58.0081,58.0481,7400.0
2012-05-21 11:50:00,72.55,72.58,72.51,72.52,6900.0,58.0481,58.0721,58.0161,58.0241,6900.0
2012-05-21 12:00:00,72.49,72.63,72.49,72.57,100500.0,58.0001,58.1121,58.0001,58.0641,100500.0
2012-05-21 12:10:00,72.59,72.69,72.59,72.69,5400.0,58.0801,58.1601,58.0801,58.1601,5400.0
2012-05-21 12:20:00,72.69,72.8,72.69,72.78,13900.0,58.1601,58.2481,58.1601,58.2321,13900.0
2012-05-21 12:30:00,72.78,72.8,72.73,72.79,9500.0,58.2321,58.2481,58.1921,58.2401,9500.0
2012-05-21 12:40:00,72.79,72.79,72.7,72.7,4900.0,58.2401,58.2401,58.1681,58.1681,4900.0
2012-05-21 12:50:00,72.72,72.72,72.65,72.65,5500.0,58.1841,58.1841,58.1281,58.1281,5500.0
2012-05-21 13:00:00,72.69,72.75,72.67,72.75,8400.0,58.1601,58.2081,58.1441,58.2081,8400.0
2012-05-21 13:10:00,72.73,72.78,72.66,72.68,20600.0,58.1921,58.2321,58.1361,58.1521,20600.0
2012-05-21 13:20:00,72.7,72.74,72.7,72.74,4000.0,58.1681,58.2001,58.1681,58.2001,4000.0
2012-05-21 13:30:00,72.75,72.77,72.72,72.75,5100.0,58.2081,58.2241,58.1841,58.2081,5100.0
2012-05-21 13:40:00,72.74,72.85,72.74,72.81,6600.0,58.2001,58.2881,58.2001,58.2561,6600.0
2012-05-21 13:50:00,72.82,72.83,72.74,72.79,12500.0,58.2641,58.2721,58.2001,58.2401,12500.0
2012-05-21 14:00:00,72.79,72.8,72.66,72.72,22500.0,58.2401,58.2481,58.1361,58.1841,22500.0
2012-05-21 14:10:00,72.7,72.79,72.68,72.79,9900.0,58.1681,58.2401,58.1521,58.2401,9900.0
2012-05-21 14:20:00,72.79,72.86,72.73,72.73,19800.0,58.2401,58.2961,58.1921,58.1921,19800.0
2012-05-21 14:30:00,72.73,72.79,72.73,72.76,21100.0,58.1921,58.2401,58.1921,58.2161,21100.0
2012-05-21 14:40:00,72.73,72.8,72.72,72.8,7300.0,58.1921,58.2481,58.1841,58.2481,7300.0
2012-05-21 14:50:00,72.79,72.93,72.79,72.88,29100.0,58.2401,58.3521,58.2401,58.3121,29100.0
2012-05-21 15:00:00,72.88,72.94,72.88,72.92,12400.0,58.3121,58.3601,58.3121,58.3441,12400.0
2012-05-21 15:10:00,72.91,72.98,72.9,72.97,31400.0,58.3361,58.3921,58.3281,58.3841,31400.0
2012-05-21 15:20:00,72.98,73.05,72.98,73.0,14700.0,58.3921,58.4481,58.3921,58.4081,14700.0
2012-05-21 15:30:00,73.0,73.0,72.93,72.94,7900.0,58.4081,58.4081,58.3521,58.3601,7900.0
2012-05-21 15:40:00,72.97,73.02,72.94,73.02,24700.0,58.3841,58.4241,58.3601,58.4241,24700.0
2012-05-21 15:50:00,73.03,73.08,73.01,73.05,49600.0,58.4321,58.4722,58.4161,58.4481,49600.0
2012-05-22 09:30:00,73.21,73.27,73.06,73.06,109700.0,58.5762,58.6242,58.4561,58.4561,109700.0
2012-05-22 09:40:00,73.06,73.29,73.05,73.24,169800.0,58.4561,58.6402,58.4481,58.6002,169800.0
2012-05-22 09:50:00,73.23,73.35,73.18,73.21,146100.0,58.5922,58.6882,58.5522,58.5762,146100.0
2012-05-22 10:00:00,73.21,73.52,73.21,73.5,18000.0,58.5762,58.8242,58.5762,58.8082,18000.0
2012-05-22 10:10:00,73.54,73.63,73.52,73.62,27100.0,58.8402,58.9122,58.8242,58.9042,27100.0
2012-05-22 10:20:00,73.62,73.65,73.55,73.57,11200.0,58.9042,58.9282,58.8482,58.8642,11200.0
2012-05-22 10:30:00,73.6,73.66,73.6,73.64,10700.0,58.8882,58.9362,58.8882,58.9202,10700.0
2012-05-22 10:40:00,73.68,73.71,73.62,73.71,11800.0,58.9522,58.9762,58.9042,58.9762,11800.0
2012-05-22 10:50:00,73.68,73.68,73.62,73.65,11800.0,58.9522,58.9522,58.9042,58.9282,11800.0
2012-05-22 11:00:00,73.72,73.76,73.68,73.7,9400.0,58.9842,59.0162,58.9522,58.9682,9400.0
2012-05-22 11:10:00,73.7,73.73,73.64,73.69,14600.0,58.9682,58.9922,58.9202,58.9602,14600.0
2012-05-22 11:20:00,73.71,73.73,73.67,73.67,7000.0,58.9762,58.9922,58.9442,58.9442,7000.0
2012-05-22 11:30:00,73.68,73.69,73.62,73.62,5200.0,58.9522,58.9602,58.9042,58.9042,5200.0
2012-05-22 11:40:00,73.62,73.64,73.56,73.58,8800.0,58.9042,58.9202,58.8562,58.8722,8800.0
2012-05-22 11:50:00,73.6,73.61,73.49,73.49,25000.0,58.8882,58.8962,58.8002,58.8002,25000.0
2012-05-22 12:00:00,73.5,73.5,73.28,73.28,13600.0,58.8082,58.8082,58.6322,58.6322,13600.0
2012-05-22 12:10:00,73.28,73.4,73.28,73.39,43300.0,58.6322,58.7282,58.6322,58.7202,43300.0
2012-05-22 12:20:00,73.41,73.49,73.41,73.46,10000.0,58.7362,58.8002,58.7362,58.7762,10000.0
2012-05-22 12:30:00,73.49,73.5,73.42,73.44,2200.0,58.8002,58.8082,58.7442,58.7602,2200.0
2012-05-22 12:40:00,73.47,73.52,73.43,73.5,4500.0,58.7842,58.8242,58.7522,58.8082,4500.0
2012-05-22 12:50:00,73.51,73.51,73.47,73.47,2700.0,58.8162,58.8162,58.7842,58.7842,2700.0
2012-05-22 13:00:00,73.49,73.55,73.49,73.54,2700.0,58.8002,58.8482,58.8002,58.8402,2700.0
2012-05-22 13:10:00,73.52,73.52,73.39,73.4,8300.0,58.8242,58.8242,58.7202,58.7282,8300.0
2012-05-22 13:20:00,73.41,73.48,73.38,73.39,7700.0,58.7362,58.7922,58.7122,58.7202,7700.0
2012-05-22 13:30:00,73.34,73.47,73.34,73.4,6800.0,58.6802,58.7842,58.6802,58.7282,6800.0
2012-05-22 13:40:00,73.36,73.36,73.25,73.32,32000.0,58.6962,58.6962,58.6082,58.6642,32000.0
2012-05-22 13:50:00,73.31,73.38,73.31,73.35,11100.0,58.6562,58.7122,58.6562,58.6882,11100.0
2012-05-22 14:00:00,73.38,73.52,73.36,73.52,5700.0,58.7122,58.8242,58.6962,58.8242,5700.0
2012-05-22 14:10:00,73.5,73.5,73.38,73.42,36100.0,58.8082,58.8082,58.7122,58.7442,36100.0
2012-05-22 14:20:00,73.44,73.54,73.44,73.48,21000.0,58.7602,58.8402,58.7602,58.7922,21000.0
2012-05-22 14:30:00,73.46,73.5,73.33,73.38,9600.0,58.7762,58.8082,58.6722,58.7122,9600.0
2012-05-22 14:40:00,73.39,73.43,73.33,73.42,12100.0,58.7202,58.7522,58.6722,58.7442,12100.0
2012-05-22 14:50:00,73.44,73.49,73.38,73.4,10200.0,58.7602,58.8002,58.7122,58.7282,10200.0
2012-05-22 15:00:00,73.4,73.44,73.35,73.38,26400.0,58.7282,58.7602,58.6882,58.7122,26400.0
2012-05-22 15:10:00,73.37,73.37,73.21,73.21,27800.0,58.7042,58.7042,58.5762,58.5762,27800.0
2012-05-22 15:20:00,73.22,73.23,73.08,73.08,27500.0,58.5842,58.5922,58.4722,58.4722,27500.0
2012-05-22 15:30:00,73.06,73.08,72.9,72.91,54400.0,58.4561,58.4722,58.3281,58.3361,54400.0
2012-05-22 15:40:00,72.91,72.98,72.74,72.77,34800.0,58.3361,58.3921,58.2001,58.2241,34800.0
2012-05-22 15:50:00,72.77,73.14,72.77,73.14,60100.0,58.2241,58.5202,58.2241,58.5202,60100.0
2012-05-23 09:30:00,72.67,72.73,72.57,72.61,51100.0,58.1441,58.1921,58.0641,58.0961,51100.0
2012-05-23 09:40:00,72.63,72.68,72.5,72.54,34500.0,58.1121,58.1521,58.0081,58.0401,34500.0
2012-05-23 09:50:00,72.49,72.79,72.48,72.72,21200.0,58.0001,58.2401,57.9921,58.1841,21200.0
2012-05-23 10:00:00,72.73,72.86,72.61,72.65,65700.0,58.1921,58.2961,58.0961,58.1281,65700.0
2012-05-23 10:10:00,72.67,72.69,72.45,72.48,49200.0,58.1441,58.1601,57.9681,57.9921,49200.0
2012-05-23 10:20:00,72.48,72.48,72.28,72.39,59800.0,57.9921,57.9921,57.8321,57.9201,59800.0
2012-05-23 10:30:00,72.4,72.41,72.2,72.2,69700.0,57.9281,57.9361,57.7681,57.7681,69700.0
2012-05-23 10:40:00,72.2,72.3,72.08,72.12,14500.0,57.7681,57.8481,57.672,57.704,14500.0
2012-05-23 10:50:00,72.14,72.29,72.13,72.19,14100.0,57.72,57.8401,57.712,57.7601,14100.0
2012-05-23 11:00:00,72.16,72.32,72.12,72.3,16000.0,57.736,57.8641,57.704,57.8481,16000.0
2012-05-23 11:10:00,72.29,72.35,72.21,72.3,15100.0,57.8401,57.8881,57.7761,57.8481,15100.0
2012-05-23 11:20:00,72.3,72.32,72.23,72.23,7100.0,57.8481,57.8641,57.7921,57.7921,7100.0
2012-05-23 11:30:00,72.25,72.36,72.12,72.19,35400.0,57.8081,57.8961,57.704,57.7601,35400.0
2012-05-23 11:40:00,72.18,72.3,72.14,72.18,21700.0,57.7521,57.8481,57.72,57.7521,21700.0
2012-05-23 11:50:00,72.16,72.22,72.12,72.15,6000.0,57.736,57.7841,57.704,57.728,6000.0
2012-05-23 12:00:00,72.14,72.16,72.0,72.06,32600.0,57.72,57.736,57.608,57.656,32600.0
2012-05-23 12:10:00,72.05,72.16,72.03,72.13,65200.0,57.648,57.736,57.632,57.712,65200.0
2012-05-23 12:20:00,72.11,72.13,71.97,72.0,22100.0,57.696,57.712,57.584,57.608,22100.0
2012-05-23 12:30:00,72.0,72.1,71.99,72.1,13700.0,57.608,57.688,57.6,57.688,13700.0
2012-05-23 12:40:00,72.1,72.21,72.08,72.19,209400.0,57.688,57.7761,57.672,57.7601,209400.0
2012-05-23 12:50:00,72.18,72.2,72.09,72.11,45100.0,57.7521,57.7681,57.68,57.696,45100.0
2012-05-23 13:00:00,72.13,72.2,72.13,72.15,18600.0,57.712,57.7681,57.712,57.728,18600.0
2012-05-23 13:10:00,72.16,72.26,72.16,72.19,21100.0,57.736,57.8161,57.736,57.7601,21100.0
2012-05-23 13:20:00,72.19,72.36,72.19,72.36,15400.0,57.7601,57.8961,57.7601,57.8961,15400.0
2012-05-23 13:30:00,72.37,72.42,72.33,72.41,7800.0,57.9041,57.9441,57.8721,57.9361,7800.0
2012-05-23 13:40:00,72.41,72.51,72.39,72.5,34100.0,57.9361,58.0161,57.9201,58.0081,34100.0
2012-05-23 13:50:00,72.51,72.52,72.4,72.5,11400.0,58.0161,58.0241,57.9281,58.0081,11400.0
2012-05-23 14:00:00,72.5,72.5,72.37,72.45,12300.0,58.0081,58.0081,57.9041,57.9681,12300.0
2012-05-23 14:10:00,72.46,72.47,72.25,72.26,30700.0,57.9761,57.9841,57.8081,57.8161,30700.0
2012-05-23 14:20:00,72.26,72.31,72.21,72.24,17600.0,57.8161,57.8561,57.7761,57.8001,17600.0
2012-05-23 14:30:00,72.2,72.42,72.19,72.42,20100.0,57.7681,57.9441,57.7601,57.9441,20100.0
2012-05-23 14:40:00,72.41,72.61,72.37,72.51,30100.0,57.9361,58.0961,57.9041,58.0161,30100.0
2012-05-23 14:50:00,72.51,72.69,72.51,72.69,29000.0,58.0161,58.1601,58.0161,58.1601,29000.0
2012-05-23 15:00:00,72.68,72.75,72.56,72.75,49900.0,58.1521,58.2081,58.0561,58.2081,49900.0
2012-05-23 15:10:00,72.74,72.81,72.67,72.81,45400.0,58.2001,58.2561,58.1441,58.2561,45400.0
2012-05-23 15:20:00,72.82,72.95,72.78,72.89,47400.0,58.2641,58.3681,58.2321,58.3201,47400.0
2012-05-23 15:30:00,72.88,73.22,72.88,73.17,82000.0,58.3121,58.5842,58.3121,58.5442,82000.0
2012-05-23 15:40:00,73.17,73.36,73.17,73.25,84700.0,58.5442,58.6962,58.5442,58.6082,84700.0
2012-05-23 15:50:00,73.25,73.3,73.1,73.26,140600.0,58.6082,58.6482,58.4882,58.6162,140600.0
2012-05-24 09:30:00,73.48,73.5,73.2,73.24,62400.0,58.7922,58.8082,58.5682,58.6002,62400.0
2012-05-24 09:40:00,73.23,73.38,73.2,73.2,21800.0,58.5922,58.7122,58.5682,58.5682,21800.0
2012-05-24 09:50:00,73.2,73.26,73.09,73.19,28100.0,58.5682,58.6162,58.4802,58.5602,28100.0
2012-05-24 10:00:00,73.19,73.33,73.11,73.3,26400.0,58.5602,58.6722,58.4962,58.6482,26400.0
2012-05-24 10:10:00,73.25,73.31,73.15,73.25,18600.0,58.6082,58.6562,58.5282,58.6082,18600.0
2012-05-24 10:20:00,73.24,73.34,73.17,73.32,17000.0,58.6002,58.6802,58.5442,58.6642,17000.0
2012-05-24 10:30:00,73.32,73.57,73.3,73.52,19000.0,58.6642,58.8642,58.6482,58.8242,19000.0
2012-05-24 10:40:00,73.51,73.55,73.4,73.4,22800.0,58.8162,58.8482,58.7282,58.7282,22800.0
2012-05-24 10:50:00,73.46,73.48,73.34,73.39,8100.0,58.7762,58.7922,58.6802,58.7202,8100.0
2012-05-24 11:00:00,73.36,73.45,73.32,73.38,15900.0,58.6962,58.7682,58.6642,58.7122,15900.0
2012-05-24 11:10:00,73.41,73.56,73.41,73.49,10000.0,58.7362,58.8562,58.7362,58.8002,10000.0
2012-05-24 11:20:00,73.48,73.52,73.4,73.44,17700.0,58.7922,58.8242,58.7282,58.7602,17700.0
2012-05-24 11:30:00,73.39,73.39,73.24,73.28,15100.0,58.7202,58.7202,58.6002,58.6322,15100.0
2012-05-24 11:40:00,73.29,73.32,73.19,73.2,6500.0,58.6402,58.6642,58.5602,58.5682,6500.0
2012-05-24 11:50:00,73.22,73.26,73.16,73.21,11800.0,58.5842,58.6162,58.5362,58.5762,11800.0
2012-05-24 12:00:00,73.22,73.23,72.99,73.06,46700.0,58.5842,58.5922,58.4001,58.4561,46700.0
2012-05-24 12:10:00,73.06,73.14,72.98,73.01,17000.0,58.4561,58.5202,58.3921,58.4161,17000.0
2012-05-24 12:20:00,73.02,73.06,73.0,73.02,14700.0,58.4241,58.4561,58.4081,58.4241,14700.0
2012-05-24 12:30:00,73.0,73.12,72.98,73.07,10300.0,58.4081,58.5042,58.3921,58.4641,10300.0
2012-05-24 12:40:00,73.07,73.13,73.06,73.13,11400.0,58.4641,58.5122,58.4561,58.5122,11400.0
2012-05-24 12:50:00,73.13,73.13,73.02,73.07,10200.0,58.5122,58.5122,58.4241,58.4641,10200.0
2012-05-24 13:00:00,73.07,73.19,73.06,73.18,15100.0,58.4641,58.5602,58.4561,58.5522,15100.0
2012-05-24 13:10:00,73.17,73.2,73.11,73.12,11400.0,58.5442,58.5682,58.4962,58.5042,11400.0
2012-05-24 13:20:00,73.12,73.16,73.0,73.01,9200.0,58.5042,58.5362,58.4081,58.4161,9200.0
2012-05-24 13:30:00,73.0,73.04,72.95,73.0,8300.0,58.4081,58.4401,58.3681,58.4081,8300.0
2012-05-24 13:40:00,73.05,73.07,72.97,72.97,17700.0,58.4481,58.4641,58.3841,58.3841,17700.0
2012-05-24 13:50:00,72.96,72.98,72.81,72.81,25600.0,58.3761,58.3921,58.2561,58.2561,25600.0
2012-05-24 14:00:00,72.85,72.96,72.85,72.94,28400.0,58.2881,58.3761,58.2881,58.3601,28400.0
2012-05-24 14:10:00,72.94,72.94,72.81,72.9,28100.0,58.3601,58.3601,58.2561,58.3281,28100.0
2012-05-24 14:20:00,72.9,72.97,72.9,72.97,14200.0,58.3281,58.3841,58.3281,58.3841,14200.0
2012-05-24 14:30:00,72.95,73.07,72.95,72.95,16500.0,58.3681,58.4641,58.3681,58.3681,16500.0
2012-05-24 14:40:00,72.92,72.93,72.83,72.93,17600.0,58.3441,58.3521,58.2721,58.3521,17600.0
2012-05-24 14:50:00,72.93,72.98,72.89,72.89,7800.0,58.3521,58.3921,58.3201,58.3201,7800.0
2012-05-24 15:00:00,72.87,73.02,72.87,72.93,17000.0,58.3041,58.4241,58.3041,58.3521,17000.0
2012-05-24 15:10:00,72.95,72.95,72.86,72.94,21200.0,58.3681,58.3681,58.2961,58.3601,21200.0
2012-05-24 15:20:00,72.92,73.25,72.9,73.18,36500.0,58.3441,58.6082,58.3281,58.5522,36500.0
2012-05-24 15:30:00,73.19,73.3,73.13,73.16,40500.0,58.5602,58.6482,58.5122,58.5362,40500.0
2012-05-24 15:40:00,73.17,73.24,73.14,73.24,53400.0,58.5442,58.6002,58.5202,58.6002,53400.0
2012-05-24 15:50:00,73.23,73.38,73.23,73.37,101500.0,58.5922,58.7122,58.5922,58.7042,101500.0
2012-05-25 09:30:00,73.37,73.56,73.31,73.51,18800.0,58.7042,58.8562,58.6562,58.8162,18800.0
2012-05-25 09:40:00,73.47,73.49,73.35,73.49,17100.0,58.7842,58.8002,58.6882,58.8002,17100.0
2012-05-25 09:50:00,73.48,73.56,73.41,73.52,29200.0,58.7922,58.8562,58.7362,58.8242,29200.0
2012-05-25 10:00:00,73.51,73.51,73.34,73.35,19200.0,58.8162,58.8162,58.6802,58.6882,19200.0
2012-05-25 10:10:00,73.35,73.38,73.24,73.36,38000.0,58.6882,58.7122,58.6002,58.6962,38000.0
2012-05-25 10:20:00,73.38,73.41,73.33,73.39,20300.0,58.7122,58.7362,58.6722,58.7202,20300.0
2012-05-25 10:30:00,73.41,73.52,73.41,73.47,12800.0,58.7362,58.8242,58.7362,58.7842,12800.0
2012-05-25 10:40:00,73.47,73.47,73.27,73.34,14400.0,58.7842,58.7842,58.6242,58.6802,14400.0
2012-05-25 10:50:00,73.31,73.36,73.29,73.29,4700.0,58.6562,58.6962,58.6402,58.6402,4700.0
2012-05-25 11:00:00,73.35,73.46,73.35,73.46,6900.0,58.6882,58.7762,58.6882,58.7762,6900.0
2012-05-25 11:10:00,73.46,73.48,73.42,73.44,11400.0,58.7762,58.7922,58.7442,58.7602,11400.0
2012-05-25 11:20:00,73.44,73.51,73.41,73.5,4600.0,58.7602,58.8162,58.7362,58.8082,4600.0
2012-05-25 11:30:00,73.47,73.47,73.34,73.38,26900.0,58.7842,58.7842,58.6802,58.7122,26900.0
2012-05-25 11:40:00,73.37,73.44,73.37,73.43,17500.0,58.7042,58.7602,58.7042,58.7522,17500.0
2012-05-25 11:50:00,73.42,73.51,73.42,73.46,9100.0,58.7442,58.8162,58.7442,58.7762,9100.0
2012-05-25 12:00:00,73.44,73.44,73.38,73.42,10300.0,58.7602,58.7602,58.7122,58.7442,10300.0
2012-05-25 12:10:00,73.43,73.43,73.37,73.37,7600.0,58.7522,58.7522,58.7042,58.7042,7600.0
2012-05-25 12:20:00,73.38,73.39,73.3,73.3,28000.0,58.7122,58.7202,58.6482,58.6482,28000.0
2012-05-25 12:30:00,73.3,73.34,73.3,73.34,7100.0,58.6482,58.6802,58.6482,58.6802,7100.0
2012-05-25 12:40:00,73.35,73.37,73.34,73.34,15800.0,58.6882,58.7042,58.6802,58.6802,15800.0
2012-05-25 12:50:00,73.33,73.4,73.33,73.35,8500.0,58.6722,58.7282,58.6722,58.6882,8500.0
2012-05-25 13:00:00,73.34,73.34,73.31,73.33,1900.0,58.6802,58.6802,58.6562,58.6722,1900.0
2012-05-25 13:10:00,73.33,73.35,73.31,73.35,2300.0,58.6722,58.6882,58.6562,58.6882,2300.0
2012-05-25 13:20:00,73.36,73.4,73.35,73.4,7000.0,58.6962,58.7282,58.6882,58.7282,7000.0
2012-05-25 13:30:00,73.41,73.41,73.38,73.4,4000.0,58.7362,58.7362,58.7122,58.7282,4000.0
2012-05-25 13:40:00,73.41,73.42,73.39,73.39,9800.0,58.7362,58.7442,58.7202,58.7202,9800.0
2012-05-25 13:50:00,73.39,73.39,73.35,73.39,14300.0,58.7202,58.7202,58.6882,58.7202,14300.0
2012-05-25 14:00:00,73.37,73.38,73.35,73.35,4700.0,58.7042,58.7122,58.6882,58.6882,4700.0
2012-05-25 14:10:00,73.34,73.36,73.28,73.28,7100.0,58.6802,58.6962,58.6322,58.6322,7100.0
2012-05-25 14:20:00,73.24,73.31,73.19,73.26,22000.0,58.6002,58.6562,58.5602,58.6162,22000.0
2012-05-25 14:30:00,73.25,73.3,73.23,73.27,6600.0,58.6082,58.6482,58.5922,58.6242,6600.0
2012-05-25 14:40:00,73.26,73.26,73.14,73.18,18300.0,58.6162,58.6162,58.5202,58.5522,18300.0
2012-05-25 14:50:00,73.18,73.23,73.15,73.18,24300.0,58.5522,58.5922,58.5282,58.5522,24300.0
2012-05-25 15:00:00,73.19,73.27,73.18,73.23,11900.0,58.5602,58.6242,58.5522,58.5922,11900.0
2012-05-25 15:10:00,73.26,73.27,73.15,73.15,23100.0,58.6162,58.6242,58.5282,58.5282,23100.0
2012-05-25 15:20:00,73.15,73.15,73.03,73.11,41100.0,58.5282,58.5282,58.4321,58.4962,41100.0
2012-05-25 15:30:00,73.12,73.21,73.07,73.17,44500.0,58.5042,58.5762,58.4641,58.5442,44500.0
2012-05-25 15:40:00,73.16,73.24,73.15,73.21,17300.0,58.5362,58.6002,58.5282,58.5762,17300.0
2012-05-25 15:50:00,73.21,73.23,73.17,73.22,38600.0,58.5762,58.5922,58.5442,58.5842,38600.0
2012-05-29 09:30:00,73.73,73.8,73.65,73.76,78100.0,58.9922,59.0482,58.9282,59.0162,78100.0
2012-05-29 09:40:00,73.73,73.9,73.7,73.84,35100.0,58.9922,59.1282,58.9682,59.0802,35100.0
2012-05-29 09:50:00,73.85,73.91,73.83,73.86,24500.0,59.0882,59.1362,59.0722,59.0962,24500.0
2012-05-29 10:00:00,73.84,73.97,73.7,73.91,107600.0,59.0802,59.1843,58.9682,59.1362,107600.0
2012-05-29 10:10:00,73.92,74.09,73.92,74.07,36200.0,59.1442,59.2803,59.1442,59.2643,36200.0
2012-05-29 10:20:00,74.09,74.11,74.06,74.09,15000.0,59.2803,59.2963,59.2563,59.2803,15000.0
2012-05-29 10:30:00,74.11,74.2,74.07,74.11,49000.0,59.2963,59.3683,59.2643,59.2963,49000.0
2012-05-29 10:40:00,74.11,74.16,74.08,74.15,39400.0,59.2963,59.3363,59.2723,59.3283,39400.0
2012-05-29 10:50:00,74.18,74.18,74.11,74.13,29100.0,59.3523,59.3523,59.2963,59.3123,29100.0
2012-05-29 11:00:00,74.12,74.12,74.05,74.07,20100.0,59.3043,59.3043,59.2483,59.2643,20100.0
2012-05-29 11:10:00,74.08,74.08,74.04,74.05,9300.0,59.2723,59.2723,59.2403,59.2483,9300.0
2012-05-29 11:20:00,74.06,74.06,73.98,74.05,24200.0,59.2563,59.2563,59.1923,59.2483,24200.0
2012-05-29 11:30:00,74.05,74.05,73.78,73.84,36100.0,59.2483,59.2483,59.0322,59.0802,36100.0
2012-05-29 11:40:00,73.8,73.85,73.64,73.69,28400.0,59.0482,59.0882,58.9202,58.9602,28400.0
2012-05-29 11:50:00,73.69,73.79,73.69,73.73,18500.0,58.9602,59.0402,58.9602,58.9922,18500.0
2012-05-29 12:00:00,73.69,73.74,73.58,73.65,41200.0,58.9602,59.0002,58.8722,58.9282,41200.0
2012-05-29 12:10:00,73.66,73.67,73.55,73.63,67800.0,58.9362,58.9442,58.8482,58.9122,67800.0
2012-05-29 12:20:00,73.63,73.68,73.6,73.66,9300.0,58.9122,58.9522,58.8882,58.9362,9300.0
2012-05-29 12:30:00,73.61,73.63,73.55,73.61,32400.0,58.8962,58.9122,58.8482,58.8962,32400.0
2012-05-29 12:40:00,73.61,73.71,73.61,73.71,10800.0,58.8962,58.9762,58.8962,58.9762,10800.0
2012-05-29 12:50:00,73.7,73.76,73.68,73.68,10300.0,58.9682,59.0162,58.9522,58.9522,10300.0
2012-05-29 13:00:00,73.64,73.67,73.6,73.63,14100.0,58.9202,58.9442,58.8882,58.9122,14100.0
2012-05-29 13:10:00,73.65,73.7,73.65,73.66,8700.0,58.9282,58.9682,58.9282,58.9362,8700.0
2012-05-29 13:20:00,73.67,73.67,73.59,73.59,26600.0,58.9442,58.9442,58.8802,58.8802,26600.0
2012-05-29 13:30:00,73.59,73.64,73.56,73.62,11600.0,58.8802,58.9202,58.8562,58.9042,11600.0
2012-05-29 13:40:00,73.63,73.76,73.63,73.72,7700.0,58.9122,59.0162,58.9122,58.9842,7700.0
2012-05-29 13:50:00,73.7,73.75,73.69,73.72,6400.0,58.9682,59.0082,58.9602,58.9842,6400.0
2012-05-29 14:00:00,73.75,73.75,73.66,73.68,7300.0,59.0082,59.0082,58.9362,58.9522,7300.0
2012-05-29 14:10:00,73.66,73.82,73.66,73.77,15300.0,58.9362,59.0642,58.9362,59.0242,15300.0
2012-05-29 14:20:00,73.76,73.77,73.7,73.77,9700.0,59.0162,59.0242,58.9682,59.0242,9700.0
2012-05-29 14:30:00,73.76,73.78,73.7,73.7,12400.0,59.0162,59.0322,58.9682,58.9682,12400.0
2012-05-29 14:40:00,73.7,73.76,73.7,73.74,10300.0,58.9682,59.0162,58.9682,59.0002,10300.0
2012-05-29 14:50:00,73.76,73.86,73.76,73.85,14500.0,59.0162,59.0962,59.0162,59.0882,14500.0
2012-05-29 15:00:00,73.86,73.86,73.8,73.85,12900.0,59.0962,59.0962,59.0482,59.0882,12900.0
2012-05-29 15:10:00,73.86,73.93,73.86,73.91,20600.0,59.0962,59.1522,59.0962,59.1362,20600.0
2012-05-29 15:20:00,73.9,73.9,73.87,73.89,6000.0,59.1282,59.1282,59.1042,59.1202,6000.0
2012-05-29 15:30:00,73.87,73.96,73.82,73.89,20300.0,59.1042,59.1762,59.0642,59.1202,20300.0
2012-05-29 15:40:00,73.89,74.1,73.89,74.1,24700.0,59.1202,59.2883,59.1202,59.2883,24700.0
2012-05-29 15:50:00,74.08,74.09,73.99,74.07,106700.0,59.2723,59.2803,59.2003,59.2643,106700.0
2012-05-30 09:30:00,73.42,73.46,73.19,73.2,44600.0,58.7442,58.7762,58.5602,58.5682,44600.0
2012-05-30 09:40:00,73.17,73.25,73.12,73.22,37900.0,58.5442,58.6082,58.5042,58.5842,37900.0
2012-05-30 09:50:00,73.2,73.29,73.13,73.22,49400.0,58.5682,58.6402,58.5122,58.5842,49400.0
2012-05-30 10:00:00,73.22,73.25,73.08,73.23,61800.0,58.5842,58.6082,58.4722,58.5922,61800.0
2012-05-30 10:10:00,73.23,73.23,73.06,73.13,13400.0,58.5922,58.5922,58.4561,58.5122,13400.0
2012-05-30 10:20:00,73.09,73.23,73.03,73.21,29400.0,58.4802,58.5922,58.4321,58.5762,29400.0
2012-05-30 10:30:00,73.17,73.22,73.07,73.1,23100.0,58.5442,58.5842,58.4641,58.4882,23100.0
2012-05-30 10:40:00,73.09,73.12,73.02,73.04,48700.0,58.4802,58.5042,58.4241,58.4401,48700.0
2012-05-30 10:50:00,73.05,73.1,73.0,73.0,15500.0,58.4481,58.4882,58.4081,58.4081,15500.0
2012-05-30 11:00:00,72.98,73.16,72.97,73.16,34000.0,58.3921,58.5362,58.3841,58.5362,34000.0
2012-05-30 11:10:00,73.14,73.22,73.14,73.16,34400.0,58.5202,58.5842,58.5202,58.5362,34400.0
2012-05-30 11:20:00,73.16,73.16,73.09,73.13,26900.0,58.5362,58.5362,58.4802,58.5122,26900.0
2012-05-30 11:30:00,73.15,73.17,73.04,73.14,10600.0,58.5282,58.5442,58.4401,58.5202,10600.0
2012-05-30 11:40:00,73.14,73.16,73.05,73.06,21000.0,58.5202,58.5362,58.4481,58.4561,21000.0
2012-05-30 11:50:00,73.06,73.11,73.05,73.08,11200.0,58.4561,58.4962,58.4481,58.4722,11200.0
2012-05-30 12:00:00,73.08,73.1,72.91,73.0,12100.0,58.4722,58.4882,58.3361,58.4081,12100.0
2012-05-30 12:10:00,73.02,73.02,72.95,72.99,6000.0,58.4241,58.4241,58.3681,58.4001,6000.0
2012-05-30 12:20:00,72.97,72.97,72.85,72.88,9600.0,58.3841,58.3841,58.2881,58.3121,9600.0
2012-05-30 12:30:00,72.91,72.94,72.87,72.92,10200.0,58.3361,58.3601,58.3041,58.3441,10200.0
2012-05-30 12:40:00,72.92,73.01,72.89,73.0,6300.0,58.3441,58.4161,58.3201,58.4081,6300.0
2012-05-30 12:50:00,73.04,73.04,72.99,73.0,8900.0,58.4401,58.4401,58.4001,58.4081,8900.0
2012-05-30 13:00:00,73.02,73.02,72.93,72.93,5500.0,58.4241,58.4241,58.3521,58.3521,5500.0
2012-05-30 13:10:00,72.93,72.98,72.91,72.96,3000.0,58.3521,58.3921,58.3361,58.3761,3000.0
2012-05-30 13:20:00,72.96,73.01,72.95,73.01,4900.0,58.3761,58.4161,58.3681,58.4161,4900.0
2012-05-30 13:30:00,73.01,73.15,73.01,73.14,13500.0,58.4161,58.5282,58.4161,58.5202,13500.0
2012-05-30 13:40:00,73.12,73.18,73.09,73.15,11500.0,58.5042,58.5522,58.4802,58.5282,11500.0
2012-05-30 13:50:00,73.15,73.17,73.1,73.12,10500.0,58.5282,58.5442,58.4882,58.5042,10500.0
2012-05-30 14:00:00,73.16,73.25,73.16,73.18,41400.0,58.5362,58.6082,58.5362,58.5522,41400.0
2012-05-30 14:10:00,73.18,73.19,73.12,73.18,7000.0,58.5522,58.5602,58.5042,58.5522,7000.0
2012-05-30 14:20:00,73.19,73.22,73.06,73.1,12100.0,58.5602,58.5842,58.4561,58.4882,12100.0
2012-05-30 14:30:00,73.1,73.15,73.07,73.09,14800.0,58.4882,58.5282,58.4641,58.4802,14800.0
2012-05-30 14:40:00,73.09,73.15,73.07,73.08,16700.0,58.4802,58.5282,58.4641,58.4722,16700.0
2012-05-30 14:50:00,73.08,73.09,73.03,73.06,10100.0,58.4722,58.4802,58.4321,58.4561,10100.0
2012-05-30 15:00:00,73.06,73.12,72.96,72.99,32200.0,58.4561,58.5042,58.3761,58.4001,32200.0
2012-05-30 15:10:00,73.0,73.0,72.82,72.94,32800.0,58.4081,58.4081,58.2641,58.3601,32800.0
2012-05-30 15:20:00,72.93,73.14,72.9,73.11,49300.0,58.3521,58.5202,58.3281,58.4962,49300.0
2012-05-30 15:30:00,73.1,73.1,73.02,73.1,22700.0,58.4882,58.4882,58.4241,58.4882,22700.0
2012-05-30 15:40:00,73.11,73.11,73.02,73.07,20000.0,58.4962,58.4962,58.4241,58.4641,20000.0
2012-05-30 15:50:00,73.07,73.11,72.95,72.97,63600.0,58.4641,58.4962,58.3681,58.3841,63600.0
2012-05-31 09:30:00,72.92,73.01,72.82,72.82,35200.0,58.3441,58.4161,58.2641,58.2641,35200.0
2012-05-31 09:40:00,72.84,72.87,72.52,72.52,73800.0,58.2801,58.3041,58.0241,58.0241,73800.0
2012-05-31 09:50:00,72.53,72.55,72.41,72.49,29000.0,58.0321,58.0481,57.9361,58.0001,29000.0
2012-05-31 10:00:00,72.46,72.53,72.34,72.36,21800.0,57.9761,58.0321,57.8801,57.8961,21800.0
2012-05-31 10:10:00,72.33,72.46,72.29,72.43,24000.0,57.8721,57.9761,57.8401,57.9521,24000.0
2012-05-31 10:20:00,72.43,72.47,72.34,72.45,14700.0,57.9521,57.9841,57.8801,57.9681,14700.0
2012-05-31 10:30:00,72.44,72.53,72.41,72.43,13700.0,57.9601,58.0321,57.9361,57.9521,13700.0
2012-05-31 10:40:00,72.42,72.43,72.24,72.28,31100.0,57.9441,57.9521,57.8001,57.8321,31100.0
2012-05-31 10:50:00,72.29,72.36,72.22,72.33,20900.0,57.8401,57.8961,57.7841,57.8721,20900.0
2012-05-31 11:00:00,72.27,72.3,72.15,72.22,44400.0,57.8241,57.8481,57.728,57.7841,44400.0
2012-05-31 11:10:00,72.22,72.23,72.13,72.2,44800.0,57.7841,57.7921,57.712,57.7681,44800.0
2012-05-31 11:20:00,72.21,72.3,72.16,72.3,17500.0,57.7761,57.8481,57.736,57.8481,17500.0
2012-05-31 11:30:00,72.28,72.55,72.28,72.5,49200.0,57.8321,58.0481,57.8321,58.0081,49200.0
2012-05-31 11:40:00,72.49,72.49,72.37,72.38,50900.0,58.0001,58.0001,57.9041,57.9121,50900.0
2012-05-31 11:50:00,72.36,72.43,72.36,72.41,18700.0,57.8961,57.9521,57.8961,57.9361,18700.0
2012-05-31 12:00:00,72.4,72.52,72.37,72.52,40200.0,57.9281,58.0241,57.9041,58.0241,40200.0
2012-05-31 12:10:00,72.54,72.63,72.5,72.6,50000.0,58.0401,58.1121,58.0081,58.0881,50000.0
2012-05-31 12:20:00,72.61,72.88,72.61,72.81,23400.0,58.0961,58.3121,58.0961,58.2561,23400.0
2012-05-31 12:30:00,72.8,72.82,72.65,72.69,36400.0,58.2481,58.2641,58.1281,58.1601,36400.0
2012-05-31 12:40:00,72.69,72.78,72.67,72.76,203000.0,58.1601,58.2321,58.1441,58.2161,203000.0
2012-05-31 12:50:00,72.77,72.83,72.73,72.73,334300.0,58.2241,58.2721,58.1921,58.1921,334300.0
2012-05-31 13:00:00,72.74,73.0,72.73,72.92,312900.0,58.2001,58.4081,58.1921,58.3441,312900.0
2012-05-31 13:10:00,72.9,72.98,72.88,72.93,40900.0,58.3281,58.3921,58.3121,58.3521,40900.0
2012-05-31 13:20:00,72.93,72.93,72.81,72.81,15400.0,58.3521,58.3521,58.2561,58.2561,15400.0
2012-05-31 13:30:00,72.8,72.86,72.71,72.73,9500.0,58.2481,58.2961,58.1761,58.1921,9500.0
2012-05-31 13:40:00,72.71,72.76,72.66,72.69,14000.0,58.1761,58.2161,58.1361,58.1601,14000.0
2012-05-31 13:50:00,72.68,72.69,72.61,72.65,16100.0,58.1521,58.1601,58.0961,58.1281,16100.0
2012-05-31 14:00:00,72.65,72.81,72.63,72.78,21900.0,58.1281,58.2561,58.1121,58.2321,21900.0
2012-05-31 14:10:00,72.78,72.87,72.74,72.74,32100.0,58.2321,58.3041,58.2001,58.2001,32100.0
2012-05-31 14:20:00,72.72,72.83,72.69,72.76,124200.0,58.1841,58.2721,58.1601,58.2161,124200.0
2012-05-31 14:30:00,72.74,72.86,72.73,72.84,50800.0,58.2001,58.2961,58.1921,58.2801,50800.0
2012-05-31 14:40:00,72.83,72.9,72.78,72.8,19600.0,58.2721,58.3281,58.2321,58.2481,19600.0
2012-05-31 14:50:00,72.81,72.87,72.74,72.84,43400.0,58.2561,58.3041,58.2001,58.2801,43400.0
2012-05-31 15:00:00,72.83,72.84,72.76,72.84,45600.0,58.2721,58.2801,58.2161,58.2801,45600.0
2012-05-31 15:10:00,72.85,72.95,72.85,72.92,24900.0,58.2881,58.3681,58.2881,58.3441,24900.0
2012-05-31 15:20:00,72.91,73.16,72.9,73.14,103600.0,58.3361,58.5362,58.3281,58.5202,103600.0
2012-05-31 15:30:00,73.13,73.3,73.07,73.22,43200.0,58.5122,58.6482,58.4641,58.5842,43200.0
2012-05-31 15:40:00,73.22,73.22,72.93,72.96,98200.0,58.5842,58.5842,58.3521,58.3761,98200.0
2012-05-31 15:50:00,72.95,72.98,72.78,72.8,118500.0,58.3681,58.3921,58.2321,58.2481,118500.0
2012-06-01 09:30:00,71.66,71.83,71.6,71.71,118600.0,57.336,57.472,57.288,57.376,118600.0
2012-06-01 09:40:00,71.71,71.76,71.53,71.59,122400.0,57.376,57.416,57.232,57.28,122400.0
2012-06-01 09:50:00,71.61,71.71,71.46,71.56,124000.0,57.296,57.376,57.176,57.256,124000.0
2012-06-01 10:00:00,71.56,71.8,71.53,71.77,132000.0,57.256,57.448,57.232,57.424,132000.0
2012-06-01 10:10:00,71.78,71.8,71.53,71.56,46000.0,57.432,57.448,57.232,57.256,46000.0
2012-06-01 10:20:00,71.58,71.58,71.41,71.46,40400.0,57.272,57.272,57.136,57.176,40400.0
2012-06-01 10:30:00,71.46,71.46,71.37,71.4,103800.0,57.176,57.176,57.104,57.128,103800.0
2012-06-01 10:40:00,71.4,71.51,71.35,71.5,23300.0,57.128,57.216,57.088,57.208,23300.0
2012-06-01 10:50:00,71.48,71.48,71.37,71.37,42300.0,57.192,57.192,57.104,57.104,42300.0
2012-06-01 11:00:00,71.38,71.38,71.25,71.25,42000.0,57.112,57.112,57.0079,57.0079,42000.0
2012-06-01 11:10:00,71.24,71.41,71.24,71.37,53800.0,56.9999,57.136,56.9999,57.104,53800.0
2012-06-01 11:20:00,71.37,71.41,71.32,71.39,35600.0,57.104,57.136,57.064,57.12,35600.0
2012-06-01 11:30:00,71.38,71.44,71.31,71.35,63400.0,57.112,57.16,57.056,57.088,63400.0
2012-06-01 11:40:00,71.35,71.39,71.32,71.33,95100.0,57.088,57.12,57.064,57.072,95100.0
2012-06-01 11:50:00,71.33,71.46,71.32,71.45,57800.0,57.072,57.176,57.064,57.168,57800.0
2012-06-01 12:00:00,71.44,71.44,71.36,71.43,13000.0,57.16,57.16,57.096,57.152,13000.0
2012-06-01 12:10:00,71.42,71.53,71.41,71.46,25800.0,57.144,57.232,57.136,57.176,25800.0
2012-06-01 12:20:00,71.46,71.46,71.29,71.32,8900.0,57.176,57.176,57.04,57.064,8900.0
2012-06-01 12:30:00,71.31,71.32,71.25,71.26,10500.0,57.056,57.064,57.0079,57.0159,10500.0
2012-06-01 12:40:00,71.27,71.36,71.26,71.36,16800.0,57.0239,57.096,57.0159,57.096,16800.0
2012-06-01 12:50:00,71.35,71.36,71.29,71.32,15400.0,57.088,57.096,57.04,57.064,15400.0
2012-06-01 13:00:00,71.31,71.32,71.24,71.31,20100.0,57.056,57.064,56.9999,57.056,20100.0
2012-06-01 13:10:00,71.31,71.36,71.29,71.32,17700.0,57.056,57.096,57.04,57.064,17700.0
2012-06-01 13:20:00,71.31,71.32,71.2,71.2,43400.0,57.056,57.064,56.9679,56.9679,43400.0
2012-06-01 13:30:00,71.19,71.21,71.07,71.07,125100.0,56.9599,56.9759,56.8639,56.8639,125100.0
2012-06-01 13:40:00,71.06,71.2,71.06,71.15,70200.0,56.8559,56.9679,56.8559,56.9279,70200.0
2012-06-01 13:50:00,71.11,71.13,71.06,71.1,36600.0,56.8959,56.9119,56.8559,56.8879,36600.0
2012-06-01 14:00:00,71.11,71.12,70.95,71.0,40700.0,56.8959,56.9039,56.7679,56.8079,40700.0
2012-06-01 14:10:00,70.97,71.0,70.92,71.0,40000.0,56.7839,56.8079,56.7439,56.8079,40000.0
2012-06-01 14:20:00,71.0,71.17,71.0,71.09,59800.0,56.8079,56.9439,56.8079,56.8799,59800.0
2012-06-01 14:30:00,71.08,71.24,71.08,71.24,27900.0,56.8719,56.9999,56.8719,56.9999,27900.0
2012-06-01 14:40:00,71.24,71.26,71.17,71.2,41300.0,56.9999,57.0159,56.9439,56.9679,41300.0
2012-06-01 14:50:00,71.18,71.22,71.02,71.05,23100.0,56.9519,56.9839,56.8239,56.8479,23100.0
2012-06-01 15:00:00,71.07,71.13,71.0,71.11,16400.0,56.8639,56.9119,56.8079,56.8959,16400.0
2012-06-01 15:10:00,71.12,71.16,70.96,70.96,61100.0,56.9039,56.9359,56.7759,56.7759,61100.0
2012-06-01 15:20:00,70.96,71.07,70.94,70.99,24000.0,56.7759,56.8639,56.7599,56.7999,24000.0
2012-06-01 15:30:00,71.01,71.08,70.94,70.97,27700.0,56.8159,56.8719,56.7599,56.7839,27700.0
2012-06-01 15:40:00,70.94,71.05,70.91,70.99,107500.0,56.7599,56.8479,56.7359,56.7999,107500.0
2012-06-01 15:50:00,70.99,71.04,70.94,70.95,118300.0,56.7999,56.8399,56.7599,56.7679,118300.0
2012-06-04 09:30:00,71.04,71.24,70.98,71.15,121900.0,56.8399,56.9999,56.7919,56.9279,121900.0
2012-06-04 09:40:00,71.14,71.14,70.83,70.84,43700.0,56.9199,56.9199,56.6719,56.6799,43700.0
2012-06-04 09:50:00,70.87,70.89,70.69,70.78,125600.0,56.7039,56.7199,56.5599,56.6319,125600.0
2012-06-04 10:00:00,70.78,70.79,70.53,70.6,49300.0,56.6319,56.6399,56.4319,56.4879,49300.0
2012-06-04 10:10:00,70.61,70.84,70.6,70.83,47500.0,56.4959,56.6799,56.4879,56.6719,47500.0
2012-06-04 10:20:00,70.88,70.9,70.78,70.8,35900.0,56.7119,56.7279,56.6319,56.6479,35900.0
2012-06-04 10:30:00,70.82,70.83,70.7,70.73,18200.0,56.6639,56.6719,56.5679,56.5919,18200.0
2012-06-04 10:40:00,70.75,70.87,70.68,70.75,30200.0,56.6079,56.7039,56.5519,56.6079,30200.0
2012-06-04 10:50:00,70.78,70.9,70.78,70.82,25200.0,56.6319,56.7279,56.6319,56.6639,25200.0
2012-06-04 11:00:00,70.82,70.86,70.71,70.72,20700.0,56.6639,56.6959,56.5759,56.5839,20700.0
2012-06-04 11:10:00,70.71,70.77,70.62,70.62,35300.0,56.5759,56.6239,56.5039,56.5039,35300.0
2012-06-04 11:20:00,70.63,70.71,70.61,70.61,13800.0,56.5119,56.5759,56.4959,56.4959,13800.0
2012-06-04 11:30:00,70.64,70.69,70.6,70.64,14200.0,56.5199,56.5599,56.4879,56.5199,14200.0
2012-06-04 11:40:00,70.62,70.66,70.58,70.63,10500.0,56.5039,56.5359,56.4719,56.5119,10500.0
2012-06-04 11:50:00,70.61,70.63,70.56,70.56,13000.0,56.4959,56.5119,56.4559,56.4559,13000.0
2012-06-04 12:00:00,70.55,70.61,70.54,70.54,25400.0,56.4479,56.4959,56.4399,56.4399,25400.0
2012-06-04 12:10:00,70.54,70.56,70.36,70.39,49100.0,56.4399,56.4559,56.2958,56.3199,49100.0
2012-06-04 12:20:00,70.43,70.43,70.31,70.32,19700.0,56.3519,56.3519,56.2558,56.2638,19700.0
2012-06-04 12:30:00,70.31,70.39,70.29,70.37,13100.0,56.2558,56.3199,56.2398,56.3038,13100.0
2012-06-04 12:40:00,70.4,70.42,70.36,70.36,7500.0,56.3279,56.3439,56.2958,56.2958,7500.0
2012-06-04 12:50:00,70.36,70.38,70.32,70.37,35200.0,56.2958,56.3118,56.2638,56.3038,35200.0
2012-06-04 13:00:00,70.38,70.48,70.37,70.39,20900.0,56.3118,56.3919,56.3038,56.3199,20900.0
2012-06-04 13:10:00,70.38,70.44,70.35,70.37,13000.0,56.3118,56.3599,56.2878,56.3038,13000.0
2012-06-04 13:20:00,70.36,70.36,70.25,70.32,21300.0,56.2958,56.2958,56.2078,56.2638,21300.0
2012-06-04 13:30:00,70.33,70.55,70.3,70.54,19700.0,56.2718,56.4479,56.2478,56.4399,19700.0
2012-06-04 13:40:00,70.53,70.54,70.44,70.45,15500.0,56.4319,56.4399,56.3599,56.3679,15500.0
2012-06-04 13:50:00,70.45,70.52,70.38,70.48,74200.0,56.3679,56.4239,56.3118,56.3919,74200.0
2012-06-04 14:00:00,70.5,70.54,70.43,70.5,17400.0,56.4079,56.4399,56.3519,56.4079,17400.0
2012-06-04 14:10:00,70.51,70.68,70.51,70.67,18100.0,56.4159,56.5519,56.4159,56.5439,18100.0
2012-06-04 14:20:00,70.68,70.8,70.65,70.78,14000.0,56.5519,56.6479,56.5279,56.6319,14000.0
2012-06-04 14:30:00,70.79,71.02,70.72,70.96,29500.0,56.6399,56.8239,56.5839,56.7759,29500.0
2012-06-04 14:40:00,70.94,70.98,70.89,70.9,20300.0,56.7599,56.7919,56.7199,56.7279,20300.0
2012-06-04 14:50:00,70.88,70.91,70.79,70.8,20600.0,56.7119,56.7359,56.6399,56.6479,20600.0
2012-06-04 15:00:00,70.79,70.85,70.78,70.78,14900.0,56.6399,56.6879,56.6319,56.6319,14900.0
2012-06-04 15:10:00,70.77,70.77,70.62,70.76,45300.0,56.6239,56.6239,56.5039,56.6159,45300.0
2012-06-04 15:20:00,70.75,70.82,70.65,70.79,26400.0,56.6079,56.6639,56.5279,56.6399,26400.0
2012-06-04 15:30:00,70.79,70.79,70.61,70.69,30100.0,56.6399,56.6399,56.4959,56.5599,30100.0
2012-06-04 15:40:00,70.7,70.87,70.67,70.87,42300.0,56.5679,56.7039,56.5439,56.7039,42300.0
2012-06-04 15:50:00,70.87,70.97,70.87,70.87,77300.0,56.7039,56.7839,56.7039,56.7039,77300.0
2012-06-05 09:30:00,70.68,70.92,70.65,70.84,47000.0,56.5519,56.7439,56.5279,56.6799,47000.0
2012-06-05 09:40:00,70.83,71.01,70.81,70.99,49700.0,56.6719,56.8159,56.6559,56.7999,49700.0
2012-06-05 09:50:00,71.01,71.03,70.89,71.0,49800.0,56.8159,56.8319,56.7199,56.8079,49800.0
2012-06-05 10:00:00,70.99,71.28,70.99,71.25,85900.0,56.7999,57.032,56.7999,57.0079,85900.0
2012-06-05 10:10:00,71.22,71.29,71.16,71.17,58000.0,56.9839,57.04,56.9359,56.9439,58000.0
2012-06-05 10:20:00,71.17,71.34,71.17,71.27,37100.0,56.9439,57.08,56.9439,57.0239,37100.0
2012-06-05 10:30:00,71.27,71.29,71.18,71.21,39700.0,57.0239,57.04,56.9519,56.9759,39700.0
2012-06-05 10:40:00,71.22,71.22,71.07,71.08,23200.0,56.9839,56.9839,56.8639,56.8719,23200.0
2012-06-05 10:50:00,71.08,71.11,70.95,71.02,21200.0,56.8719,56.8959,56.7679,56.8239,21200.0
2012-06-05 11:00:00,71.03,71.07,70.99,71.07,19700.0,56.8319,56.8639,56.7999,56.8639,19700.0
2012-06-05 11:10:00,71.08,71.18,71.08,71.16,19200.0,56.8719,56.9519,56.8719,56.9359,19200.0
2012-06-05 11:20:00,71.21,71.22,71.13,71.13,30600.0,56.9759,56.9839,56.9119,56.9119,30600.0
2012-06-05 11:30:00,71.13,71.2,71.02,71.02,29900.0,56.9119,56.9679,56.8239,56.8239,29900.0
2012-06-05 11:40:00,71.02,71.02,70.95,71.02,16200.0,56.8239,56.8239,56.7679,56.8239,16200.0
2012-06-05 11:50:00,71.0,71.01,70.91,70.92,20500.0,56.8079,56.8159,56.7359,56.7439,20500.0
2012-06-05 12:00:00,70.92,71.09,70.92,71.06,16900.0,56.7439,56.8799,56.7439,56.8559,16900.0
2012-06-05 12:10:00,71.05,71.09,70.94,71.02,13600.0,56.8479,56.8799,56.7599,56.8239,13600.0
2012-06-05 12:20:00,71.01,71.08,70.97,71.05,9900.0,56.8159,56.8719,56.7839,56.8479,9900.0
2012-06-05 12:30:00,71.08,71.29,71.08,71.21,46700.0,56.8719,57.04,56.8719,56.9759,46700.0
2012-06-05 12:40:00,71.21,71.21,71.09,71.09,7600.0,56.9759,56.9759,56.8799,56.8799,7600.0
2012-06-05 12:50:00,71.1,71.18,71.09,71.17,19600.0,56.8879,56.9519,56.8799,56.9439,19600.0
2012-06-05 13:00:00,71.14,71.17,71.12,71.13,5700.0,56.9199,56.9439,56.9039,56.9119,5700.0
2012-06-05 13:10:00,71.12,71.15,71.04,71.07,11400.0,56.9039,56.9279,56.8399,56.8639,11400.0
2012-06-05 13:20:00,71.05,71.17,71.05,71.16,11900.0,56.8479,56.9439,56.8479,56.9359,11900.0
2012-06-05 13:30:00,71.15,71.21,71.12,71.21,5200.0,56.9279,56.9759,56.9039,56.9759,5200.0
2012-06-05 13:40:00,71.18,71.29,71.16,71.27,6500.0,56.9519,57.04,56.9359,57.0239,6500.0
2012-06-05 13:50:00,71.26,71.35,71.25,71.29,34000.0,57.0159,57.088,57.0079,57.04,34000.0
2012-06-05 14:00:00,71.28,71.36,71.25,71.34,15200.0,57.032,57.096,57.0079,57.08,15200.0
2012-06-05 14:10:00,71.32,71.39,71.3,71.39,22100.0,57.064,57.12,57.048,57.12,22100.0
2012-06-05 14:20:00,71.39,71.39,71.33,71.37,26600.0,57.12,57.12,57.072,57.104,26600.0
2012-06-05 14:30:00,71.37,71.39,71.33,71.33,13300.0,57.104,57.12,57.072,57.072,13300.0
2012-06-05 14:40:00,71.29,71.33,71.26,71.3,12700.0,57.04,57.072,57.0159,57.048,12700.0
2012-06-05 14:50:00,71.3,71.35,71.29,71.35,17000.0,57.048,57.088,57.04,57.088,17000.0
2012-06-05 15:00:00,71.36,71.45,71.31,71.33,30100.0,57.096,57.168,57.056,57.072,30100.0
2012-06-05 15:10:00,71.31,71.35,71.28,71.34,25100.0,57.056,57.088,57.032,57.08,25100.0
2012-06-05 15:20:00,71.34,71.38,71.32,71.34,19500.0,57.08,57.112,57.064,57.08,19500.0
2012-06-05 15:30:00,71.36,71.47,71.33,71.45,170100.0,57.096,57.184,57.072,57.168,170100.0
2012-06-05 15:40:00,71.45,71.49,71.38,71.43,16200.0,57.168,57.2,57.112,57.152,16200.0
2012-06-05 15:50:00,71.44,71.5,71.37,71.37,62300.0,57.16,57.208,57.104,57.104,62300.0
2012-06-06 09:30:00,71.9,72.06,71.86,71.96,82300.0,57.528,57.656,57.496,57.576,82300.0
2012-06-06 09:40:00,71.98,72.27,71.98,72.22,99000.0,57.592,57.8241,57.592,57.7841,99000.0
2012-06-06 09:50:00,72.21,72.38,72.18,72.31,18200.0,57.7761,57.9121,57.7521,57.8561,18200.0
2012-06-06 10:00:00,72.32,72.4,72.3,72.37,34400.0,57.8641,57.9281,57.8481,57.9041,34400.0
2012-06-06 10:10:00,72.37,72.44,72.33,72.35,21900.0,57.9041,57.9601,57.8721,57.8881,21900.0
2012-06-06 10:20:00,72.34,72.34,72.27,72.28,23900.0,57.8801,57.8801,57.8241,57.8321,23900.0
2012-06-06 10:30:00,72.28,72.42,72.27,72.38,20100.0,57.8321,57.9441,57.8241,57.9121,20100.0
2012-06-06 10:40:00,72.38,72.5,72.38,72.5,41500.0,57.9121,58.0081,57.9121,58.0081,41500.0
2012-06-06 10:50:00,72.51,72.51,72.47,72.49,6800.0,58.0161,58.0161,57.9841,58.0001,6800.0
2012-06-06 11:00:00,72.51,72.55,72.47,72.55,17200.0,58.0161,58.0481,57.9841,58.0481,17200.0
2012-06-06 11:10:00,72.57,72.63,72.55,72.61,36100.0,58.0641,58.1121,58.0481,58.0961,36100.0
2012-06-06 11:20:00,72.61,72.71,72.61,72.7,15800.0,58.0961,58.1761,58.0961,58.1681,15800.0
2012-06-06 11:30:00,72.68,72.68,72.63,72.66,7100.0,58.1521,58.1521,58.1121,58.1361,7100.0
2012-06-06 11:40:00,72.66,72.74,72.66,72.73,10700.0,58.1361,58.2001,58.1361,58.1921,10700.0
2012-06-06 11:50:00,72.74,72.74,72.66,72.68,10200.0,58.2001,58.2001,58.1361,58.1521,10200.0
2012-06-06 12:00:00,72.68,72.75,72.68,72.75,12300.0,58.1521,58.2081,58.1521,58.2081,12300.0
2012-06-06 12:10:00,72.74,72.77,72.74,72.77,15400.0,58.2001,58.2241,58.2001,58.2241,15400.0
2012-06-06 12:20:00,72.75,72.78,72.73,72.75,25600.0,58.2081,58.2321,58.1921,58.2081,25600.0
2012-06-06 12:30:00,72.74,72.81,72.74,72.8,10000.0,58.2001,58.2561,58.2001,58.2481,10000.0
2012-06-06 12:40:00,72.81,72.86,72.81,72.83,11300.0,58.2561,58.2961,58.2561,58.2721,11300.0
2012-06-06 12:50:00,72.82,72.82,72.78,72.79,356100.0,58.2641,58.2641,58.2321,58.2401,356100.0
2012-06-06 13:00:00,72.78,72.78,72.74,72.74,8900.0,58.2321,58.2321,58.2001,58.2001,8900.0
2012-06-06 13:10:00,72.73,72.75,72.69,72.69,20100.0,58.1921,58.2081,58.1601,58.1601,20100.0
2012-06-06 13:20:00,72.7,72.71,72.67,72.7,15600.0,58.1681,58.1761,58.1441,58.1681,15600.0
2012-06-06 13:30:00,72.73,72.75,72.7,72.74,16200.0,58.1921,58.2081,58.1681,58.2001,16200.0
2012-06-06 13:40:00,72.74,72.74,72.69,72.71,16700.0,58.2001,58.2001,58.1601,58.1761,16700.0
2012-06-06 13:50:00,72.69,72.7,72.63,72.64,28500.0,58.1601,58.1681,58.1121,58.1201,28500.0
2012-06-06 14:00:00,72.66,72.72,72.6,72.6,28400.0,58.1361,58.1841,58.0881,58.0881,28400.0
2012-06-06 14:10:00,72.6,72.6,72.54,72.6,21500.0,58.0881,58.0881,58.0401,58.0881,21500.0
2012-06-06 14:20:00,72.62,72.67,72.57,72.67,11200.0,58.1041,58.1441,58.0641,58.1441,11200.0
2012-06-06 14:30:00,72.66,72.76,72.66,72.73,6800.0,58.1361,58.2161,58.1361,58.1921,6800.0
2012-06-06 14:40:00,72.73,72.76,72.72,72.74,6400.0,58.1921,58.2161,58.1841,58.2001,6400.0
2012-06-06 14:50:00,72.75,72.76,72.69,72.72,13700.0,58.2081,58.2161,58.1601,58.1841,13700.0
2012-06-06 15:00:00,72.71,72.78,72.71,72.75,15900.0,58.1761,58.2321,58.1761,58.2081,15900.0
2012-06-06 15:10:00,72.74,72.79,72.66,72.67,9500.0,58.2001,58.2401,58.1361,58.1441,9500.0
2012-06-06 15:20:00,72.66,72.72,72.64,72.68,13800.0,58.1361,58.1841,58.1201,58.1521,13800.0
2012-06-06 15:30:00,72.68,72.73,72.65,72.67,39400.0,58.1521,58.1921,58.1281,58.1441,39400.0
2012-06-06 15:40:00,72.67,72.93,72.67,72.85,35100.0,58.1441,58.3521,58.1441,58.2881,35100.0
2012-06-06 15:50:00,72.87,73.02,72.85,73.02,164500.0,58.3041,58.4241,58.2881,58.4241,164500.0
2012-06-07 09:30:00,73.82,73.87,73.73,73.83,70200.0,59.0642,59.1042,58.9922,59.0722,70200.0
2012-06-07 09:40:00,73.82,73.84,73.73,73.77,53400.0,59.0642,59.0802,58.9922,59.0242,53400.0
2012-06-07 09:50:00,73.78,73.83,73.74,73.76,80900.0,59.0322,59.0722,59.0002,59.0162,80900.0
2012-06-07 10:00:00,73.76,73.81,73.44,73.46,88200.0,59.0162,59.0562,58.7602,58.7762,88200.0
2012-06-07 10:10:00,73.45,73.47,73.28,73.29,32700.0,58.7682,58.7842,58.6322,58.6402,32700.0
2012-06-07 10:20:00,73.28,73.57,73.27,73.54,33400.0,58.6322,58.8642,58.6242,58.8402,33400.0
2012-06-07 10:30:00,73.53,73.56,73.33,73.33,34000.0,58.8322,58.8562,58.6722,58.6722,34000.0
2012-06-07 10:40:00,73.34,73.41,73.21,73.24,41400.0,58.6802,58.7362,58.5762,58.6002,41400.0
2012-06-07 10:50:00,73.23,73.28,73.16,73.28,17200.0,58.5922,58.6322,58.5362,58.6322,17200.0
2012-06-07 11:00:00,73.28,73.37,73.24,73.31,17400.0,58.6322,58.7042,58.6002,58.6562,17400.0
2012-06-07 11:10:00,73.29,73.32,73.16,73.18,23900.0,58.6402,58.6642,58.5362,58.5522,23900.0
2012-06-07 11:20:00,73.18,73.32,73.18,73.25,23700.0,58.5522,58.6642,58.5522,58.6082,23700.0
2012-06-07 11:30:00,73.27,73.38,73.2,73.37,18000.0,58.6242,58.7122,58.5682,58.7042,18000.0
2012-06-07 11:40:00,73.36,73.43,73.36,73.42,23700.0,58.6962,58.7522,58.6962,58.7442,23700.0
2012-06-07 11:50:00,73.44,73.48,73.38,73.38,9400.0,58.7602,58.7922,58.7122,58.7122,9400.0
2012-06-07 12:00:00,73.37,73.37,73.28,73.32,15200.0,58.7042,58.7042,58.6322,58.6642,15200.0
2012-06-07 12:10:00,73.3,73.54,73.3,73.45,27300.0,58.6482,58.8402,58.6482,58.7682,27300.0
2012-06-07 12:20:00,73.43,73.49,73.36,73.43,28400.0,58.7522,58.8002,58.6962,58.7522,28400.0
2012-06-07 12:30:00,73.44,73.44,73.36,73.43,22500.0,58.7602,58.7602,58.6962,58.7522,22500.0
2012-06-07 12:40:00,73.44,73.46,73.33,73.4,49700.0,58.7602,58.7762,58.6722,58.7282,49700.0
2012-06-07 12:50:00,73.38,73.44,73.36,73.38,32000.0,58.7122,58.7602,58.6962,58.7122,32000.0
2012-06-07 13:00:00,73.37,73.43,73.36,73.42,9900.0,58.7042,58.7522,58.6962,58.7442,9900.0
2012-06-07 13:10:00,73.42,73.53,73.42,73.51,14600.0,58.7442,58.8322,58.7442,58.8162,14600.0
2012-06-07 13:20:00,73.53,73.6,73.52,73.58,19200.0,58.8322,58.8882,58.8242,58.8722,19200.0
2012-06-07 13:30:00,73.59,73.6,73.54,73.54,21800.0,58.8802,58.8882,58.8402,58.8402,21800.0
2012-06-07 13:40:00,73.54,73.56,73.51,73.53,13600.0,58.8402,58.8562,58.8162,58.8322,13600.0
2012-06-07 13:50:00,73.48,73.48,73.42,73.43,15400.0,58.7922,58.7922,58.7442,58.7522,15400.0
2012-06-07 14:00:00,73.43,73.44,73.36,73.37,21800.0,58.7522,58.7602,58.6962,58.7042,21800.0
2012-06-07 14:10:00,73.38,73.47,73.38,73.45,23600.0,58.7122,58.7842,58.7122,58.7682,23600.0
2012-06-07 14:20:00,73.46,73.51,73.45,73.49,5000.0,58.7762,58.8162,58.7682,58.8002,5000.0
2012-06-07 14:30:00,73.47,73.48,73.42,73.46,21900.0,58.7842,58.7922,58.7442,58.7762,21900.0
2012-06-07 14:40:00,73.46,73.5,73.46,73.47,8200.0,58.7762,58.8082,58.7762,58.7842,8200.0
2012-06-07 14:50:00,73.48,73.48,73.43,73.45,14300.0,58.7922,58.7922,58.7522,58.7682,14300.0
2012-06-07 15:00:00,73.46,73.46,73.36,73.42,36900.0,58.7762,58.7762,58.6962,58.7442,36900.0
2012-06-07 15:10:00,73.4,73.44,73.25,73.26,33200.0,58.7282,58.7602,58.6082,58.6162,33200.0
2012-06-07 15:20:00,73.27,73.29,73.2,73.24,32600.0,58.6242,58.6402,58.5682,58.6002,32600.0
2012-06-07 15:30:00,73.22,73.26,73.06,73.07,22200.0,58.5842,58.6162,58.4561,58.4641,22200.0
2012-06-07 15:40:00,73.13,73.14,72.99,73.01,37600.0,58.5122,58.5202,58.4001,58.4161,37600.0
2012-06-07 15:50:00,73.01,73.04,72.88,72.98,155500.0,58.4161,58.4401,58.3121,58.3921,155500.0
2012-06-08 09:30:00,72.82,72.85,72.64,72.68,106900.0,58.2641,58.2881,58.1201,58.1521,106900.0
2012-06-08 09:40:00,72.65,72.65,72.56,72.62,53000.0,58.1281,58.1281,58.0561,58.1041,53000.0
2012-06-08 09:50:00,72.63,72.79,72.57,72.74,61100.0,58.1121,58.2401,58.0641,58.2001,61100.0
2012-06-08 10:00:00,72.73,72.91,72.7,72.84,72500.0,58.1921,58.3361,58.1681,58.2801,72500.0
2012-06-08 10:10:00,72.85,72.91,72.79,72.84,52300.0,58.2881,58.3361,58.2401,58.2801,52300.0
2012-06-08 10:20:00,72.83,72.87,72.76,72.85,46500.0,58.2721,58.3041,58.2161,58.2881,46500.0
2012-06-08 10:30:00,72.85,72.97,72.83,72.94,41800.0,58.2881,58.3841,58.2721,58.3601,41800.0
2012-06-08 10:40:00,72.94,73.11,72.91,73.08,31500.0,58.3601,58.4962,58.3361,58.4722,31500.0
2012-06-08 10:50:00,73.09,73.15,73.03,73.13,22800.0,58.4802,58.5282,58.4321,58.5122,22800.0
2012-06-08 11:00:00,73.15,73.15,73.05,73.06,26100.0,58.5282,58.5282,58.4481,58.4561,26100.0
2012-06-08 11:10:00,73.05,73.06,72.98,73.0,22000.0,58.4481,58.4561,58.3921,58.4081,22000.0
2012-06-08 11:20:00,73.0,73.08,72.97,73.03,23400.0,58.4081,58.4722,58.3841,58.4321,23400.0
2012-06-08 11:30:00,73.03,73.12,73.03,73.11,31400.0,58.4321,58.5042,58.4321,58.4962,31400.0
2012-06-08 11:40:00,73.1,73.12,73.07,73.12,16900.0,58.4882,58.5042,58.4641,58.5042,16900.0
2012-06-08 11:50:00,73.12,73.12,73.0,73.01,33500.0,58.5042,58.5042,58.4081,58.4161,33500.0
2012-06-08 12:00:00,73.0,73.11,73.0,73.03,42200.0,58.4081,58.4962,58.4081,58.4321,42200.0
2012-06-08 12:10:00,73.03,73.07,73.02,73.07,16600.0,58.4321,58.4641,58.4241,58.4641,16600.0
2012-06-08 12:20:00,73.08,73.11,73.03,73.11,16400.0,58.4722,58.4962,58.4321,58.4962,16400.0
2012-06-08 12:30:00,73.14,73.28,73.14,73.23,26000.0,58.5202,58.6322,58.5202,58.5922,26000.0
2012-06-08 12:40:00,73.24,73.29,73.22,73.28,18400.0,58.6002,58.6402,58.5842,58.6322,18400.0
2012-06-08 12:50:00,73.28,73.31,73.24,73.3,12900.0,58.6322,58.6562,58.6002,58.6482,12900.0
2012-06-08 13:00:00,73.29,73.44,73.29,73.44,28100.0,58.6402,58.7602,58.6402,58.7602,28100.0
2012-06-08 13:10:00,73.46,73.46,73.38,73.39,41400.0,58.7762,58.7762,58.7122,58.7202,41400.0
2012-06-08 13:20:00,73.41,73.44,73.35,73.38,32600.0,58.7362,58.7602,58.6882,58.7122,32600.0
2012-06-08 13:30:00,73.39,73.43,73.35,73.37,33800.0,58.7202,58.7522,58.6882,58.7042,33800.0
2012-06-08 13:40:00,73.34,73.35,73.31,73.35,12300.0,58.6802,58.6882,58.6562,58.6882,12300.0
2012-06-08 13:50:00,73.35,73.42,73.35,73.37,11500.0,58.6882,58.7442,58.6882,58.7042,11500.0
2012-06-08 14:00:00,73.37,73.39,73.33,73.39,10700.0,58.7042,58.7202,58.6722,58.7202,10700.0
2012-06-08 14:10:00,73.4,73.4,73.32,73.33,13500.0,58.7282,58.7282,58.6642,58.6722,13500.0
2012-06-08 14:20:00,73.33,73.41,73.33,73.39,11500.0,58.6722,58.7362,58.6722,58.7202,11500.0
2012-06-08 14:30:00,73.37,73.51,73.36,73.5,37600.0,58.7042,58.8162,58.6962,58.8082,37600.0
2012-06-08 14:40:00,73.49,73.51,73.44,73.44,7600.0,58.8002,58.8162,58.7602,58.7602,7600.0
2012-06-08 14:50:00,73.44,73.46,73.4,73.4,21100.0,58.7602,58.7762,58.7282,58.7282,21100.0
2012-06-08 15:00:00,73.4,73.43,73.37,73.41,10400.0,58.7282,58.7522,58.7042,58.7362,10400.0
2012-06-08 15:10:00,73.4,73.52,73.4,73.49,16300.0,58.7282,58.8242,58.7282,58.8002,16300.0
2012-06-08 15:20:00,73.49,73.51,73.43,73.43,28000.0,58.8002,58.8162,58.7522,58.7522,28000.0
2012-06-08 15:30:00,73.44,73.45,73.39,73.42,29700.0,58.7602,58.7682,58.7202,58.7442,29700.0
2012-06-08 15:40:00,73.42,73.6,73.42,73.58,95000.0,58.7442,58.8882,58.7442,58.8722,95000.0
2012-06-08 15:50:00,73.58,73.59,73.49,73.56,74300.0,58.8722,58.8802,58.8002,58.8562,74300.0
2012-06-11 09:30:00,74.19,74.24,73.86,73.87,114800.0,59.3603,59.4003,59.0962,59.1042,114800.0
2012-06-11 09:40:00,73.88,73.9,73.73,73.79,77500.0,59.1122,59.1282,58.9922,59.0402,77500.0
2012-06-11 09:50:00,73.77,73.88,73.63,73.66,57700.0,59.0242,59.1122,58.9122,58.9362,57700.0
2012-06-11 10:00:00,73.66,73.77,73.52,73.55,122700.0,58.9362,59.0242,58.8242,58.8482,122700.0
2012-06-11 10:10:00,73.56,73.64,73.49,73.52,114000.0,58.8562,58.9202,58.8002,58.8242,114000.0
2012-06-11 10:20:00,73.51,73.61,73.43,73.51,66600.0,58.8162,58.8962,58.7522,58.8162,66600.0
2012-06-11 10:30:00,73.5,73.61,73.43,73.61,31100.0,58.8082,58.8962,58.7522,58.8962,31100.0
2012-06-11 10:40:00,73.58,73.6,73.4,73.43,38500.0,58.8722,58.8882,58.7282,58.7522,38500.0
2012-06-11 10:50:00,73.43,73.43,73.3,73.35,45400.0,58.7522,58.7522,58.6482,58.6882,45400.0
2012-06-11 11:00:00,73.34,73.4,73.26,73.38,55700.0,58.6802,58.7282,58.6162,58.7122,55700.0
2012-06-11 11:10:00,73.39,73.4,73.27,73.29,39500.0,58.7202,58.7282,58.6242,58.6402,39500.0
2012-06-11 11:20:00,73.26,73.35,73.24,73.33,47700.0,58.6162,58.6882,58.6002,58.6722,47700.0
2012-06-11 11:30:00,73.31,73.49,73.31,73.49,32800.0,58.6562,58.8002,58.6562,58.8002,32800.0
2012-06-11 11:40:00,73.48,73.49,73.42,73.46,44600.0,58.7922,58.8002,58.7442,58.7762,44600.0
2012-06-11 11:50:00,73.46,73.46,73.28,73.44,73400.0,58.7762,58.7762,58.6322,58.7602,73400.0
2012-06-11 12:00:00,73.43,73.5,73.37,73.39,48800.0,58.7522,58.8082,58.7042,58.7202,48800.0
2012-06-11 12:10:00,73.39,73.42,73.32,73.36,38500.0,58.7202,58.7442,58.6642,58.6962,38500.0
2012-06-11 12:20:00,73.37,73.39,73.31,73.32,25800.0,58.7042,58.7202,58.6562,58.6642,25800.0
2012-06-11 12:30:00,73.35,73.4,73.32,73.38,27300.0,58.6882,58.7282,58.6642,58.7122,27300.0
2012-06-11 12:40:00,73.38,73.45,73.36,73.41,15000.0,58.7122,58.7682,58.6962,58.7362,15000.0
2012-06-11 12:50:00,73.41,73.43,73.39,73.41,4900.0,58.7362,58.7522,58.7202,58.7362,4900.0
2012-06-11 13:00:00,73.42,73.48,73.37,73.48,18800.0,58.7442,58.7922,58.7042,58.7922,18800.0
2012-06-11 13:10:00,73.46,73.57,73.46,73.55,66800.0,58.7762,58.8642,58.7762,58.8482,66800.0
2012-06-11 13:20:00,73.54,73.54,73.46,73.49,13800.0,58.8402,58.8402,58.7762,58.8002,13800.0
2012-06-11 13:30:00,73.46,73.47,73.37,73.43,19800.0,58.7762,58.7842,58.7042,58.7522,19800.0
2012-06-11 13:40:00,73.4,73.4,73.3,73.31,19000.0,58.7282,58.7282,58.6482,58.6562,19000.0
2012-06-11 13:50:00,73.32,73.36,73.32,73.33,7000.0,58.6642,58.6962,58.6642,58.6722,7000.0
2012-06-11 14:00:00,73.3,73.3,73.12,73.18,30700.0,58.6482,58.6482,58.5042,58.5522,30700.0
2012-06-11 14:10:00,73.16,73.19,73.09,73.09,36700.0,58.5362,58.5602,58.4802,58.4802,36700.0
2012-06-11 14:20:00,73.11,73.16,73.08,73.13,21800.0,58.4962,58.5362,58.4722,58.5122,21800.0
2012-06-11 14:30:00,73.13,73.22,73.12,73.17,16000.0,58.5122,58.5842,58.5042,58.5442,16000.0
2012-06-11 14:40:00,73.19,73.23,73.15,73.16,21100.0,58.5602,58.5922,58.5282,58.5362,21100.0
2012-06-11 14:50:00,73.15,73.19,73.11,73.15,31600.0,58.5282,58.5602,58.4962,58.5282,31600.0
2012-06-11 15:00:00,73.13,73.15,73.03,73.03,28300.0,58.5122,58.5282,58.4321,58.4321,28300.0
2012-06-11 15:10:00,73.04,73.04,72.88,72.91,60700.0,58.4401,58.4401,58.3121,58.3361,60700.0
2012-06-11 15:20:00,72.9,72.91,72.8,72.87,41200.0,58.3281,58.3361,58.2481,58.3041,41200.0
2012-06-11 15:30:00,72.88,72.97,72.84,72.95,26100.0,58.3121,58.3841,58.2801,58.3681,26100.0
2012-06-11 15:40:00,72.97,73.02,72.79,72.79,26300.0,58.3841,58.4241,58.2401,58.2401,26300.0
2012-06-11 15:50:00,72.78,72.79,72.53,72.6,134000.0,58.2321,58.2401,58.0321,58.0881,134000.0
2012-06-12 09:30:00,72.81,72.93,72.72,72.72,58900.0,58.2561,58.3521,58.1841,58.1841,58900.0
2012-06-12 09:40:00,72.74,72.91,72.67,72.83,86600.0,58.2001,58.3361,58.1441,58.2721,86600.0
2012-06-12 09:50:00,72.86,72.94,72.78,72.83,46600.0,58.2961,58.3601,58.2321,58.2721,46600.0
2012-06-12 10:00:00,72.84,73.01,72.62,72.65,53900.0,58.2801,58.4161,58.1041,58.1281,53900.0
2012-06-12 10:10:00,72.65,72.71,72.54,72.59,46700.0,58.1281,58.1761,58.0401,58.0801,46700.0
2012-06-12 10:20:00,72.6,72.65,72.53,72.61,38400.0,58.0881,58.1281,58.0321,58.0961,38400.0
2012-06-12 10:30:00,72.59,72.6,72.46,72.47,80100.0,58.0801,58.0881,57.9761,57.9841,80100.0
2012-06-12 10:40:00,72.48,72.8,72.47,72.78,49700.0,57.9921,58.2481,57.9841,58.2321,49700.0
2012-06-12 10:50:00,72.77,72.8,72.69,72.73,58100.0,58.2241,58.2481,58.1601,58.1921,58100.0
2012-06-12 11:00:00,72.74,72.95,72.72,72.9,45900.0,58.2001,58.3681,58.1841,58.3281,45900.0
2012-06-12 11:10:00,72.9,73.11,72.9,73.03,61100.0,58.3281,58.4962,58.3281,58.4321,61100.0
2012-06-12 11:20:00,73.05,73.27,73.04,73.18,55000.0,58.4481,58.6242,58.4401,58.5522,55000.0
2012-06-12 11:30:00,73.19,73.21,73.12,73.13,24200.0,58.5602,58.5762,58.5042,58.5122,24200.0
2012-06-12 11:40:00,73.16,73.18,73.09,73.1,22100.0,58.5362,58.5522,58.4802,58.4882,22100.0
2012-06-12 11:50:00,73.1,73.11,73.01,73.03,21700.0,58.4882,58.4962,58.4161,58.4321,21700.0
2012-06-12 12:00:00,73.04,73.11,73.0,73.01,18800.0,58.4401,58.4962,58.4081,58.4161,18800.0
2012-06-12 12:10:00,73.0,73.0,72.93,72.99,48000.0,58.4081,58.4081,58.3521,58.4001,48000.0
2012-06-12 12:20:00,72.98,73.04,72.98,72.98,36200.0,58.3921,58.4401,58.3921,58.3921,36200.0
2012-06-12 12:30:00,72.98,73.08,72.96,73.04,16400.0,58.3921,58.4722,58.3761,58.4401,16400.0
2012-06-12 12:40:00,73.04,73.05,72.94,72.95,15200.0,58.4401,58.4481,58.3601,58.3681,15200.0
2012-06-12 12:50:00,72.96,72.97,72.9,72.93,34600.0,58.3761,58.3841,58.3281,58.3521,34600.0
2012-06-12 13:00:00,72.94,72.94,72.9,72.92,27000.0,58.3601,58.3601,58.3281,58.3441,27000.0
2012-06-12 13:10:00,72.91,73.14,72.91,73.13,63900.0,58.3361,58.5202,58.3361,58.5122,63900.0
2012-06-12 13:20:00,73.13,73.15,73.02,73.02,41600.0,58.5122,58.5282,58.4241,58.4241,41600.0
2012-06-12 13:30:00,73.03,73.12,73.03,73.09,33300.0,58.4321,58.5042,58.4321,58.4802,33300.0
2012-06-12 13:40:00,73.14,73.15,73.03,73.05,41500.0,58.5202,58.5282,58.4321,58.4481,41500.0
2012-06-12 13:50:00,73.07,73.12,72.98,73.01,53600.0,58.4641,58.5042,58.3921,58.4161,53600.0
2012-06-12 14:00:00,73.01,73.08,72.99,73.05,35900.0,58.4161,58.4722,58.4001,58.4481,35900.0
2012-06-12 14:10:00,73.02,73.04,72.95,73.03,44800.0,58.4241,58.4401,58.3681,58.4321,44800.0
2012-06-12 14:20:00,73.03,73.07,72.98,73.02,59500.0,58.4321,58.4641,58.3921,58.4241,59500.0
2012-06-12 14:30:00,73.02,73.24,73.02,73.24,36700.0,58.4241,58.6002,58.4241,58.6002,36700.0
2012-06-12 14:40:00,73.23,73.23,73.18,73.21,31100.0,58.5922,58.5922,58.5522,58.5762,31100.0
2012-06-12 14:50:00,73.2,73.21,73.09,73.14,21700.0,58.5682,58.5762,58.4802,58.5202,21700.0
2012-06-12 15:00:00,73.12,73.18,73.12,73.17,16200.0,58.5042,58.5522,58.5042,58.5442,16200.0
2012-06-12 15:10:00,73.19,73.21,73.11,73.13,28100.0,58.5602,58.5762,58.4962,58.5122,28100.0
2012-06-12 15:20:00,73.1,73.28,73.08,73.26,39900.0,58.4882,58.6322,58.4722,58.6162,39900.0
2012-06-12 15:30:00,73.26,73.26,73.18,73.25,33300.0,58.6162,58.6162,58.5522,58.6082,33300.0
2012-06-12 15:40:00,73.25,73.45,73.25,73.39,51000.0,58.6082,58.7682,58.6082,58.7202,51000.0
2012-06-12 15:50:00,73.36,73.44,73.36,73.41,50700.0,58.6962,58.7602,58.6962,58.7362,50700.0
2012-06-13 09:30:00,73.2,73.2,73.02,73.1,47600.0,58.5682,58.5682,58.4241,58.4882,47600.0
2012-06-13 09:40:00,73.07,73.22,73.06,73.12,50500.0,58.4641,58.5842,58.4561,58.5042,50500.0
2012-06-13 09:50:00,73.11,73.11,72.94,73.04,58000.0,58.4962,58.4962,58.3601,58.4401,58000.0
2012-06-13 10:00:00,73.01,73.25,73.0,73.19,46600.0,58.4161,58.6082,58.4081,58.5602,46600.0
2012-06-13 10:10:00,73.2,73.34,73.2,73.33,34700.0,58.5682,58.6802,58.5682,58.6722,34700.0
2012-06-13 10:20:00,73.34,73.35,73.22,73.28,39000.0,58.6802,58.6882,58.5842,58.6322,39000.0
2012-06-13 10:30:00,73.29,73.55,73.29,73.54,47900.0,58.6402,58.8482,58.6402,58.8402,47900.0
2012-06-13 10:40:00,73.55,73.61,73.49,73.52,48600.0,58.8482,58.8962,58.8002,58.8242,48600.0
2012-06-13 10:50:00,73.55,73.59,73.5,73.56,37300.0,58.8482,58.8802,58.8082,58.8562,37300.0
2012-06-13 11:00:00,73.56,73.56,73.35,73.37,21300.0,58.8562,58.8562,58.6882,58.7042,21300.0
2012-06-13 11:10:00,73.38,73.44,73.33,73.41,38800.0,58.7122,58.7602,58.6722,58.7362,38800.0
2012-06-13 11:20:00,73.43,73.48,73.39,73.41,9700.0,58.7522,58.7922,58.7202,58.7362,9700.0
2012-06-13 11:30:00,73.41,73.54,73.41,73.45,25800.0,58.7362,58.8402,58.7362,58.7682,25800.0
2012-06-13 11:40:00,73.45,73.48,73.39,73.4,19900.0,58.7682,58.7922,58.7202,58.7282,19900.0
2012-06-13 11:50:00,73.41,73.42,73.32,73.35,36700.0,58.7362,58.7442,58.6642,58.6882,36700.0
2012-06-13 12:00:00,73.34,73.35,73.21,73.25,25800.0,58.6802,58.6882,58.5762,58.6082,25800.0
2012-06-13 12:10:00,73.24,73.35,73.23,73.35,37200.0,58.6002,58.6882,58.5922,58.6882,37200.0
2012-06-13 12:20:00,73.34,73.37,73.31,73.33,36100.0,58.6802,58.7042,58.6562,58.6722,36100.0
2012-06-13 12:30:00,73.34,73.51,73.34,73.5,16800.0,58.6802,58.8162,58.6802,58.8082,16800.0
2012-06-13 12:40:00,73.56,73.62,73.51,73.51,30100.0,58.8562,58.9042,58.8162,58.8162,30100.0
2012-06-13 12:50:00,73.52,73.52,73.46,73.51,16100.0,58.8242,58.8242,58.7762,58.8162,16100.0
2012-06-13 13:00:00,73.5,73.56,73.46,73.55,14900.0,58.8082,58.8562,58.7762,58.8482,14900.0
2012-06-13 13:10:00,73.55,73.57,73.47,73.53,17100.0,58.8482,58.8642,58.7842,58.8322,17100.0
2012-06-13 13:20:00,73.5,73.56,73.43,73.56,26800.0,58.8082,58.8562,58.7522,58.8562,26800.0
2012-06-13 13:30:00,73.56,73.59,73.54,73.58,12400.0,58.8562,58.8802,58.8402,58.8722,12400.0
2012-06-13 13:40:00,73.57,73.57,73.42,73.43,28700.0,58.8642,58.8642,58.7442,58.7522,28700.0
2012-06-13 13:50:00,73.42,73.49,73.3,73.31,27200.0,58.7442,58.8002,58.6482,58.6562,27200.0
2012-06-13 14:00:00,73.31,73.36,73.3,73.32,30800.0,58.6562,58.6962,58.6482,58.6642,30800.0
2012-06-13 14:10:00,73.31,73.31,73.24,73.3,31700.0,58.6562,58.6562,58.6002,58.6482,31700.0
2012-06-13 14:20:00,73.28,73.32,73.26,73.28,43800.0,58.6322,58.6642,58.6162,58.6322,43800.0
2012-06-13 14:30:00,73.28,73.31,73.21,73.22,30800.0,58.6322,58.6562,58.5762,58.5842,30800.0
2012-06-13 14:40:00,73.24,73.24,73.04,73.14,44200.0,58.6002,58.6002,58.4401,58.5202,44200.0
2012-06-13 14:50:00,73.13,73.13,73.05,73.06,14800.0,58.5122,58.5122,58.4481,58.4561,14800.0
2012-06-13 15:00:00,73.05,73.11,72.96,73.02,22400.0,58.4481,58.4962,58.3761,58.4241,22400.0
2012-06-13 15:10:00,73.03,73.04,72.82,72.82,47600.0,58.4321,58.4401,58.2641,58.2641,47600.0
2012-06-13 15:20:00,72.82,72.83,72.71,72.73,54800.0,58.2641,58.2721,58.1761,58.1921,54800.0
2012-06-13 15:30:00,72.73,72.84,72.71,72.81,40100.0,58.1921,58.2801,58.1761,58.2561,40100.0
2012-06-13 15:40:00,72.8,72.8,72.65,72.66,50600.0,58.2481,58.2481,58.1281,58.1361,50600.0
2012-06-13 15:50:00,72.67,72.9,72.66,72.89,134000.0,58.1441,58.3281,58.1361,58.3201,134000.0
2012-06-14 09:30:00,73.03,73.1,72.89,72.89,56500.0,58.4321,58.4882,58.3201,58.3201,56500.0
2012-06-14 09:40:00,72.88,73.03,72.84,72.96,67200.0,58.3121,58.4321,58.2801,58.3761,67200.0
2012-06-14 09:50:00,72.98,73.27,72.92,73.26,74600.0,58.3921,58.6242,58.3441,58.6162,74600.0
2012-06-14 10:00:00,73.25,73.38,73.25,73.29,56600.0,58.6082,58.7122,58.6082,58.6402,56600.0
2012-06-14 10:10:00,73.28,73.34,73.23,73.32,39200.0,58.6322,58.6802,58.5922,58.6642,39200.0
2012-06-14 10:20:00,73.27,73.3,73.23,73.28,41800.0,58.6242,58.6482,58.5922,58.6322,41800.0
2012-06-14 10:30:00,73.31,73.33,73.17,73.26,30100.0,58.6562,58.6722,58.5442,58.6162,30100.0
2012-06-14 10:40:00,73.26,73.37,73.24,73.33,39600.0,58.6162,58.7042,58.6002,58.6722,39600.0
2012-06-14 10:50:00,73.33,73.45,73.32,73.41,24600.0,58.6722,58.7682,58.6642,58.7362,24600.0
2012-06-14 11:00:00,73.43,73.45,73.37,73.41,22600.0,58.7522,58.7682,58.7042,58.7362,22600.0
2012-06-14 11:10:00,73.41,73.48,73.38,73.44,62700.0,58.7362,58.7922,58.7122,58.7602,62700.0
2012-06-14 11:20:00,73.47,73.53,73.45,73.52,27800.0,58.7842,58.8322,58.7682,58.8242,27800.0
2012-06-14 11:30:00,73.53,73.55,73.47,73.52,28100.0,58.8322,58.8482,58.7842,58.8242,28100.0
2012-06-14 11:40:00,73.52,73.54,73.47,73.49,57100.0,58.8242,58.8402,58.7842,58.8002,57100.0
2012-06-14 11:50:00,73.49,73.52,73.42,73.43,42700.0,58.8002,58.8242,58.7442,58.7522,42700.0
2012-06-14 12:00:00,73.43,73.47,73.42,73.45,28900.0,58.7522,58.7842,58.7442,58.7682,28900.0
2012-06-14 12:10:00,73.44,73.51,73.42,73.45,54100.0,58.7602,58.8162,58.7442,58.7682,54100.0
2012-06-14 12:20:00,73.45,73.47,73.42,73.42,21600.0,58.7682,58.7842,58.7442,58.7442,21600.0
2012-06-14 12:30:00,73.42,73.46,73.39,73.46,37000.0,58.7442,58.7762,58.7202,58.7762,37000.0
2012-06-14 12:40:00,73.47,73.54,73.46,73.52,22800.0,58.7842,58.8402,58.7762,58.8242,22800.0
2012-06-14 12:50:00,73.52,73.55,73.51,73.52,16700.0,58.8242,58.8482,58.8162,58.8242,16700.0
2012-06-14 13:00:00,73.51,73.59,73.5,73.55,23100.0,58.8162,58.8802,58.8082,58.8482,23100.0
2012-06-14 13:10:00,73.55,73.58,73.49,73.5,26400.0,58.8482,58.8722,58.8002,58.8082,26400.0
2012-06-14 13:20:00,73.5,73.5,73.4,73.43,26800.0,58.8082,58.8082,58.7282,58.7522,26800.0
2012-06-14 13:30:00,73.43,73.52,73.4,73.5,44200.0,58.7522,58.8242,58.7282,58.8082,44200.0
2012-06-14 13:40:00,73.5,73.5,73.42,73.44,13900.0,58.8082,58.8082,58.7442,58.7602,13900.0
2012-06-14 13:50:00,73.45,73.49,73.43,73.45,22000.0,58.7682,58.8002,58.7522,58.7682,22000.0
2012-06-14 14:00:00,73.46,73.53,73.45,73.51,15000.0,58.7762,58.8322,58.7682,58.8162,15000.0
2012-06-14 14:10:00,73.52,73.52,73.45,73.46,78200.0,58.8242,58.8242,58.7682,58.7762,78200.0
2012-06-14 14:20:00,73.46,73.47,73.33,73.36,58300.0,58.7762,58.7842,58.6722,58.6962,58300.0
2012-06-14 14:30:00,73.33,73.33,73.27,73.31,31400.0,58.6722,58.6722,58.6242,58.6562,31400.0
2012-06-14 14:40:00,73.31,73.32,73.25,73.26,23500.0,58.6562,58.6642,58.6082,58.6162,23500.0
2012-06-14 14:50:00,73.27,73.28,73.19,73.2,23600.0,58.6242,58.6322,58.5602,58.5682,23600.0
2012-06-14 15:00:00,73.17,73.91,73.17,73.6,183000.0,58.5442,59.1362,58.5442,58.8882,183000.0
2012-06-14 15:10:00,73.61,73.81,73.47,73.47,212700.0,58.8962,59.0562,58.7842,58.7842,212700.0
2012-06-14 15:20:00,73.46,73.56,73.28,73.37,110600.0,58.7762,58.8562,58.6322,58.7042,110600.0
2012-06-14 15:30:00,73.35,73.69,73.33,73.65,68100.0,58.6882,58.9602,58.6722,58.9282,68100.0
2012-06-14 15:40:00,73.66,73.77,73.55,73.71,122600.0,58.9362,59.0242,58.8482,58.9762,122600.0
2012-06-14 15:50:00,73.7,73.76,73.57,73.65,160000.0,58.9682,59.0162,58.8642,58.9282,160000.0
2012-06-15 09:30:00,73.94,74.02,73.81,73.81,46500.0,59.1602,59.2243,59.0562,59.0562,46500.0
2012-06-15 09:40:00,73.8,73.95,73.8,73.89,38000.0,59.0482,59.1682,59.0482,59.1202,38000.0
2012-06-15 09:50:00,73.89,74.01,73.84,73.99,57900.0,59.1202,59.2163,59.0802,59.2003,57900.0
2012-06-15 10:00:00,74.0,74.09,74.0,74.05,71100.0,59.2083,59.2803,59.2083,59.2483,71100.0
2012-06-15 10:10:00,74.04,74.09,73.98,73.99,39000.0,59.2403,59.2803,59.1923,59.2003,39000.0
2012-06-15 10:20:00,73.99,74.0,73.9,73.95,34400.0,59.2003,59.2083,59.1282,59.1682,34400.0
2012-06-15 10:30:00,73.96,74.02,73.92,73.96,29300.0,59.1762,59.2243,59.1442,59.1762,29300.0
2012-06-15 10:40:00,73.97,74.06,73.91,74.05,16600.0,59.1843,59.2563,59.1362,59.2483,16600.0
2012-06-15 10:50:00,74.05,74.07,74.02,74.06,12100.0,59.2483,59.2643,59.2243,59.2563,12100.0
2012-06-15 11:00:00,74.05,74.07,74.0,74.07,22000.0,59.2483,59.2643,59.2083,59.2643,22000.0
2012-06-15 11:10:00,74.08,74.1,74.07,74.09,20100.0,59.2723,59.2883,59.2643,59.2803,20100.0
2012-06-15 11:20:00,74.09,74.1,74.05,74.08,14100.0,59.2803,59.2883,59.2483,59.2723,14100.0
2012-06-15 11:30:00,74.08,74.13,74.07,74.1,22300.0,59.2723,59.3123,59.2643,59.2883,22300.0
2012-06-15 11:40:00,74.11,74.12,74.07,74.08,23200.0,59.2963,59.3043,59.2643,59.2723,23200.0
2012-06-15 11:50:00,74.08,74.09,74.05,74.05,11000.0,59.2723,59.2803,59.2483,59.2483,11000.0
2012-06-15 12:00:00,74.07,74.08,74.05,74.06,9800.0,59.2643,59.2723,59.2483,59.2563,9800.0
2012-06-15 12:10:00,74.07,74.07,74.04,74.05,13000.0,59.2643,59.2643,59.2403,59.2483,13000.0
2012-06-15 12:20:00,74.05,74.05,74.0,74.03,19000.0,59.2483,59.2483,59.2083,59.2323,19000.0
2012-06-15 12:30:00,74.02,74.03,73.94,73.95,9300.0,59.2243,59.2323,59.1602,59.1682,9300.0
2012-06-15 12:40:00,73.96,74.02,73.95,74.0,5700.0,59.1762,59.2243,59.1682,59.2083,5700.0
2012-06-15 12:50:00,74.0,74.01,73.97,74.01,7800.0,59.2083,59.2163,59.1843,59.2163,7800.0
2012-06-15 13:00:00,74.02,74.11,74.02,74.1,24700.0,59.2243,59.2963,59.2243,59.2883,24700.0
2012-06-15 13:10:00,74.1,74.17,74.1,74.13,15400.0,59.2883,59.3443,59.2883,59.3123,15400.0
2012-06-15 13:20:00,74.12,74.12,74.05,74.07,17100.0,59.3043,59.3043,59.2483,59.2643,17100.0
2012-06-15 13:30:00,74.06,74.11,74.06,74.09,20200.0,59.2563,59.2963,59.2563,59.2803,20200.0
2012-06-15 13:40:00,74.05,74.11,74.05,74.1,11000.0,59.2483,59.2963,59.2483,59.2883,11000.0
2012-06-15 13:50:00,74.09,74.13,74.06,74.11,18900.0,59.2803,59.3123,59.2563,59.2963,18900.0
2012-06-15 14:00:00,74.12,74.14,74.11,74.12,5500.0,59.3043,59.3203,59.2963,59.3043,5500.0
2012-06-15 14:10:00,74.13,74.13,74.11,74.12,9400.0,59.3123,59.3123,59.2963,59.3043,9400.0
2012-06-15 14:20:00,74.11,74.2,74.11,74.18,18800.0,59.2963,59.3683,59.2963,59.3523,18800.0
2012-06-15 14:30:00,74.18,74.28,74.17,74.26,24700.0,59.3523,59.4323,59.3443,59.4163,24700.0
2012-06-15 14:40:00,74.27,74.29,74.23,74.25,22700.0,59.4243,59.4403,59.3923,59.4083,22700.0
2012-06-15 14:50:00,74.23,74.25,74.17,74.17,33700.0,59.3923,59.4083,59.3443,59.3443,33700.0
2012-06-15 15:00:00,74.16,74.24,74.16,74.22,38900.0,59.3363,59.4003,59.3363,59.3843,38900.0
2012-06-15 15:10:00,74.19,74.26,74.19,74.24,35000.0,59.3603,59.4163,59.3603,59.4003,35000.0
2012-06-15 15:20:00,74.25,74.28,74.22,74.28,30500.0,59.4083,59.4323,59.3843,59.4323,30500.0
2012-06-15 15:30:00,74.29,74.3,74.25,74.28,16300.0,59.4403,59.4483,59.4083,59.4323,16300.0
2012-06-15 15:40:00,74.29,74.37,74.26,74.36,108500.0,59.4403,59.5043,59.4163,59.4963,108500.0
2012-06-15 15:50:00,74.35,74.43,74.34,74.37,147000.0,59.4883,59.5523,59.4803,59.5043,147000.0
2012-06-18 09:30:00,74.08,74.2,73.92,74.19,70100.0,59.2723,59.3683,59.1442,59.3603,70100.0
2012-06-18 09:40:00,74.2,74.31,74.17,74.18,63300.0,59.3683,59.4563,59.3443,59.3523,63300.0
2012-06-18 09:50:00,74.17,74.25,74.12,74.24,69800.0,59.3443,59.4083,59.3043,59.4003,69800.0
2012-06-18 10:00:00,74.25,74.36,74.17,74.3,53900.0,59.4083,59.4963,59.3443,59.4483,53900.0
2012-06-18 10:10:00,74.3,74.46,74.26,74.45,45100.0,59.4483,59.5763,59.4163,59.5683,45100.0
2012-06-18 10:20:00,74.46,74.51,74.41,74.48,42600.0,59.5763,59.6163,59.5363,59.5923,42600.0
2012-06-18 10:30:00,74.48,74.49,74.39,74.41,22700.0,59.5923,59.6003,59.5203,59.5363,22700.0
2012-06-18 10:40:00,74.42,74.59,74.41,74.59,51100.0,59.5443,59.6803,59.5363,59.6803,51100.0
2012-06-18 10:50:00,74.59,74.64,74.41,74.46,58200.0,59.6803,59.7203,59.5363,59.5763,58200.0
2012-06-18 11:00:00,74.46,74.47,74.31,74.32,77400.0,59.5763,59.5843,59.4563,59.4643,77400.0
2012-06-18 11:10:00,74.33,74.37,74.27,74.27,46900.0,59.4723,59.5043,59.4243,59.4243,46900.0
2012-06-18 11:20:00,74.28,74.37,74.25,74.37,71300.0,59.4323,59.5043,59.4083,59.5043,71300.0
2012-06-18 11:30:00,74.38,74.4,74.3,74.3,40100.0,59.5123,59.5283,59.4483,59.4483,40100.0
2012-06-18 11:40:00,74.29,74.45,74.29,74.35,54800.0,59.4403,59.5683,59.4403,59.4883,54800.0
2012-06-18 11:50:00,74.38,74.44,74.28,74.42,47000.0,59.5123,59.5603,59.4323,59.5443,47000.0
2012-06-18 12:00:00,74.42,74.44,74.32,74.33,52700.0,59.5443,59.5603,59.4643,59.4723,52700.0
2012-06-18 12:10:00,74.34,74.43,74.33,74.41,24600.0,59.4803,59.5523,59.4723,59.5363,24600.0
2012-06-18 12:20:00,74.43,74.43,74.38,74.38,18700.0,59.5523,59.5523,59.5123,59.5123,18700.0
2012-06-18 12:30:00,74.39,74.41,74.33,74.34,9300.0,59.5203,59.5363,59.4723,59.4803,9300.0
2012-06-18 12:40:00,74.36,74.45,74.36,74.45,11400.0,59.4963,59.5683,59.4963,59.5683,11400.0
2012-06-18 12:50:00,74.47,74.52,74.38,74.4,31300.0,59.5843,59.6243,59.5123,59.5283,31300.0
2012-06-18 13:00:00,74.41,74.44,74.37,74.43,35900.0,59.5363,59.5603,59.5043,59.5523,35900.0
2012-06-18 13:10:00,74.42,74.5,74.42,74.47,10900.0,59.5443,59.6083,59.5443,59.5843,10900.0
2012-06-18 13:20:00,74.49,74.58,74.49,74.56,17400.0,59.6003,59.6723,59.6003,59.6563,17400.0
2012-06-18 13:30:00,74.56,74.62,74.54,74.59,21400.0,59.6563,59.7043,59.6403,59.6803,21400.0
2012-06-18 13:40:00,74.61,74.63,74.56,74.56,18100.0,59.6963,59.7123,59.6563,59.6563,18100.0
2012-06-18 13:50:00,74.56,74.64,74.55,74.63,13800.0,59.6563,59.7203,59.6483,59.7123,13800.0
2012-06-18 14:00:00,74.63,74.63,74.56,74.59,25200.0,59.7123,59.7123,59.6563,59.6803,25200.0
2012-06-18 14:10:00,74.6,74.73,74.59,74.69,30800.0,59.6883,59.7923,59.6803,59.7603,30800.0
2012-06-18 14:20:00,74.7,74.75,74.66,74.67,25300.0,59.7683,59.8083,59.7363,59.7443,25300.0
2012-06-18 14:30:00,74.66,74.72,74.66,74.71,19900.0,59.7363,59.7843,59.7363,59.7763,19900.0
2012-06-18 14:40:00,74.71,74.71,74.59,74.6,17500.0,59.7763,59.7763,59.6803,59.6883,17500.0
2012-06-18 14:50:00,74.59,74.62,74.56,74.6,43100.0,59.6803,59.7043,59.6563,59.6883,43100.0
2012-06-18 15:00:00,74.59,74.67,74.59,74.62,19200.0,59.6803,59.7443,59.6803,59.7043,19200.0
2012-06-18 15:10:00,74.62,74.62,74.44,74.5,38900.0,59.7043,59.7043,59.5603,59.6083,38900.0
2012-06-18 15:20:00,74.5,74.57,74.47,74.57,32900.0,59.6083,59.6643,59.5843,59.6643,32900.0
2012-06-18 15:30:00,74.55,74.6,74.46,74.55,35800.0,59.6483,59.6883,59.5763,59.6483,35800.0
2012-06-18 15:40:00,74.55,74.63,74.53,74.57,50800.0,59.6483,59.7123,59.6323,59.6643,50800.0
2012-06-18 15:50:00,74.56,74.61,74.49,74.56,362600.0,59.6563,59.6963,59.6003,59.6563,362600.0
2012-06-19 09:30:00,74.99,75.04,74.94,74.99,39500.0,60.0004,60.0404,59.9604,60.0004,39500.0
2012-06-19 09:40:00,75.0,75.01,74.88,74.98,41400.0,60.0084,60.0164,59.9124,59.9924,41400.0
2012-06-19 09:50:00,75.02,75.16,75.02,75.15,42900.0,60.0244,60.1364,60.0244,60.1284,42900.0
2012-06-19 10:00:00,75.15,75.2,75.13,75.15,25100.0,60.1284,60.1684,60.1124,60.1284,25100.0
2012-06-19 10:10:00,75.16,75.28,75.16,75.27,45500.0,60.1364,60.2324,60.1364,60.2244,45500.0
2012-06-19 10:20:00,75.27,75.32,75.24,75.29,56900.0,60.2244,60.2644,60.2004,60.2404,56900.0
2012-06-19 10:30:00,75.29,75.34,75.23,75.23,42800.0,60.2404,60.2804,60.1924,60.1924,42800.0
2012-06-19 10:40:00,75.24,75.26,75.21,75.25,23000.0,60.2004,60.2164,60.1764,60.2084,23000.0
2012-06-19 10:50:00,75.26,75.33,75.26,75.3,31200.0,60.2164,60.2724,60.2164,60.2484,31200.0
2012-06-19 11:00:00,75.31,75.37,75.26,75.29,35900.0,60.2564,60.3044,60.2164,60.2404,35900.0
2012-06-19 11:10:00,75.29,75.34,75.23,75.23,16300.0,60.2404,60.2804,60.1924,60.1924,16300.0
2012-06-19 11:20:00,75.23,75.3,75.23,75.28,24500.0,60.1924,60.2484,60.1924,60.2324,24500.0
2012-06-19 11:30:00,75.28,75.3,75.25,75.29,14300.0,60.2324,60.2484,60.2084,60.2404,14300.0
2012-06-19 11:40:00,75.29,75.36,75.28,75.34,15200.0,60.2404,60.2964,60.2324,60.2804,15200.0
2012-06-19 11:50:00,75.34,75.38,75.33,75.38,8000.0,60.2804,60.3124,60.2724,60.3124,8000.0
2012-06-19 12:00:00,75.36,75.39,75.35,75.35,22700.0,60.2964,60.3204,60.2884,60.2884,22700.0
2012-06-19 12:10:00,75.34,75.36,75.32,75.33,10300.0,60.2804,60.2964,60.2644,60.2724,10300.0
2012-06-19 12:20:00,75.34,75.36,75.32,75.35,11700.0,60.2804,60.2964,60.2644,60.2884,11700.0
2012-06-19 12:30:00,75.34,75.35,75.33,75.34,2800.0,60.2804,60.2884,60.2724,60.2804,2800.0
2012-06-19 12:40:00,75.34,75.37,75.33,75.35,10700.0,60.2804,60.3044,60.2724,60.2884,10700.0
2012-06-19 12:50:00,75.36,75.41,75.34,75.4,17100.0,60.2964,60.3364,60.2804,60.3284,17100.0
2012-06-19 13:00:00,75.38,75.4,75.36,75.4,8100.0,60.3124,60.3284,60.2964,60.3284,8100.0
2012-06-19 13:10:00,75.39,75.44,75.39,75.43,14200.0,60.3204,60.3604,60.3204,60.3524,14200.0
2012-06-19 13:20:00,75.44,75.5,75.44,75.5,33800.0,60.3604,60.4084,60.3604,60.4084,33800.0
2012-06-19 13:30:00,75.51,75.61,75.5,75.59,35200.0,60.4164,60.4964,60.4084,60.4804,35200.0
2012-06-19 13:40:00,75.6,75.6,75.54,75.54,13600.0,60.4884,60.4884,60.4404,60.4404,13600.0
2012-06-19 13:50:00,75.53,75.54,75.51,75.54,8200.0,60.4324,60.4404,60.4164,60.4404,8200.0
2012-06-19 14:00:00,75.53,75.54,75.5,75.5,11800.0,60.4324,60.4404,60.4084,60.4084,11800.0
2012-06-19 14:10:00,75.5,75.51,75.47,75.5,9300.0,60.4084,60.4164,60.3844,60.4084,9300.0
2012-06-19 14:20:00,75.5,75.51,75.43,75.44,13500.0,60.4084,60.4164,60.3524,60.3604,13500.0
2012-06-19 14:30:00,75.44,75.44,75.28,75.35,55400.0,60.3604,60.3604,60.2324,60.2884,55400.0
2012-06-19 14:40:00,75.35,75.35,75.25,75.27,28400.0,60.2884,60.2884,60.2084,60.2244,28400.0
2012-06-19 14:50:00,75.27,75.41,75.26,75.41,17600.0,60.2244,60.3364,60.2164,60.3364,17600.0
2012-06-19 15:00:00,75.41,75.43,75.35,75.43,29100.0,60.3364,60.3524,60.2884,60.3524,29100.0
2012-06-19 15:10:00,75.43,75.49,75.39,75.48,20200.0,60.3524,60.4004,60.3204,60.3924,20200.0
2012-06-19 15:20:00,75.5,75.51,75.38,75.39,34300.0,60.4084,60.4164,60.3124,60.3204,34300.0
2012-06-19 15:30:00,75.39,75.43,75.3,75.38,85000.0,60.3204,60.3524,60.2484,60.3124,85000.0
2012-06-19 15:40:00,75.36,75.39,75.27,75.27,51600.0,60.2964,60.3204,60.2244,60.2244,51600.0
2012-06-19 15:50:00,75.27,75.33,75.26,75.3,85100.0,60.2244,60.2724,60.2164,60.2484,85100.0
2012-06-20 09:30:00,75.35,75.38,75.19,75.21,38300.0,60.2884,60.3124,60.1604,60.1764,38300.0
2012-06-20 09:40:00,75.2,75.21,75.12,75.16,38500.0,60.1684,60.1764,60.1044,60.1364,38500.0
2012-06-20 09:50:00,75.16,75.25,75.16,75.21,46400.0,60.1364,60.2084,60.1364,60.1764,46400.0
2012-06-20 10:00:00,75.23,75.28,75.15,75.21,59300.0,60.1924,60.2324,60.1284,60.1764,59300.0
2012-06-20 10:10:00,75.22,75.33,75.22,75.28,50500.0,60.1844,60.2724,60.1844,60.2324,50500.0
2012-06-20 10:20:00,75.28,75.32,75.22,75.27,32500.0,60.2324,60.2644,60.1844,60.2244,32500.0
2012-06-20 10:30:00,75.27,75.29,75.19,75.19,65500.0,60.2244,60.2404,60.1604,60.1604,65500.0
2012-06-20 10:40:00,75.2,75.23,75.17,75.19,75700.0,60.1684,60.1924,60.1444,60.1604,75700.0
2012-06-20 10:50:00,75.19,75.2,75.11,75.12,15500.0,60.1604,60.1684,60.0964,60.1044,15500.0
2012-06-20 11:00:00,75.14,75.23,75.14,75.17,40200.0,60.1204,60.1924,60.1204,60.1444,40200.0
2012-06-20 11:10:00,75.18,75.25,75.17,75.2,21200.0,60.1524,60.2084,60.1444,60.1684,21200.0
2012-06-20 11:20:00,75.2,75.23,75.19,75.23,11500.0,60.1684,60.1924,60.1604,60.1924,11500.0
2012-06-20 11:30:00,75.23,75.24,75.2,75.21,16400.0,60.1924,60.2004,60.1684,60.1764,16400.0
2012-06-20 11:40:00,75.21,75.27,75.19,75.26,18200.0,60.1764,60.2244,60.1604,60.2164,18200.0
2012-06-20 11:50:00,75.25,75.25,75.15,75.15,17400.0,60.2084,60.2084,60.1284,60.1284,17400.0
2012-06-20 12:00:00,75.14,75.16,75.05,75.06,21000.0,60.1204,60.1364,60.0484,60.0564,21000.0
2012-06-20 12:10:00,75.05,75.12,75.05,75.11,27800.0,60.0484,60.1044,60.0484,60.0964,27800.0
2012-06-20 12:20:00,75.11,75.12,74.97,75.05,24100.0,60.0964,60.1044,59.9844,60.0484,24100.0
2012-06-20 12:30:00,75.08,75.13,74.66,74.78,195100.0,60.0724,60.1124,59.7363,59.8323,195100.0
2012-06-20 12:40:00,74.76,75.2,74.73,75.08,83200.0,59.8163,60.1684,59.7923,60.0724,83200.0
2012-06-20 12:50:00,75.07,75.23,75.0,75.2,43000.0,60.0644,60.1924,60.0084,60.1684,43000.0
2012-06-20 13:00:00,75.21,75.56,75.21,75.51,98300.0,60.1764,60.4564,60.1764,60.4164,98300.0
2012-06-20 13:10:00,75.51,75.51,75.31,75.31,51700.0,60.4164,60.4164,60.2564,60.2564,51700.0
2012-06-20 13:20:00,75.3,75.4,75.29,75.32,53000.0,60.2484,60.3284,60.2404,60.2644,53000.0
2012-06-20 13:30:00,75.36,75.37,75.17,75.21,31100.0,60.2964,60.3044,60.1444,60.1764,31100.0
2012-06-20 13:40:00,75.2,75.31,75.18,75.31,23600.0,60.1684,60.2564,60.1524,60.2564,23600.0
2012-06-20 13:50:00,75.29,75.32,75.19,75.32,34600.0,60.2404,60.2644,60.1604,60.2644,34600.0
2012-06-20 14:00:00,75.32,75.32,75.21,75.3,48600.0,60.2644,60.2644,60.1764,60.2484,48600.0
2012-06-20 14:10:00,75.3,75.41,75.14,75.16,89300.0,60.2484,60.3364,60.1204,60.1364,89300.0
2012-06-20 14:20:00,75.17,75.21,75.02,75.09,130300.0,60.1444,60.1764,60.0244,60.0804,130300.0
2012-06-20 14:30:00,75.08,75.22,75.07,75.12,107300.0,60.0724,60.1844,60.0644,60.1044,107300.0
2012-06-20 14:40:00,75.12,75.12,74.85,74.92,84500.0,60.1044,60.1044,59.8883,59.9444,84500.0
2012-06-20 14:50:00,74.93,75.02,74.88,74.96,53000.0,59.9524,60.0244,59.9124,59.9764,53000.0
2012-06-20 15:00:00,74.98,74.99,74.81,74.84,36400.0,59.9924,60.0004,59.8563,59.8803,36400.0
2012-06-20 15:10:00,74.83,74.95,74.75,74.75,53900.0,59.8723,59.9684,59.8083,59.8083,53900.0
2012-06-20 15:20:00,74.75,74.99,74.75,74.98,57600.0,59.8083,60.0004,59.8083,59.9924,57600.0
2012-06-20 15:30:00,74.97,75.06,74.94,74.96,50900.0,59.9844,60.0564,59.9604,59.9764,50900.0
2012-06-20 15:40:00,74.97,75.15,74.93,75.12,40800.0,59.9844,60.1284,59.9524,60.1044,40800.0
2012-06-20 15:50:00,75.11,75.2,75.04,75.2,55500.0,60.0964,60.1684,60.0404,60.1684,55500.0
2012-06-21 09:30:00,75.27,75.36,75.16,75.16,26500.0,60.2244,60.2964,60.1364,60.1364,26500.0
2012-06-21 09:40:00,75.15,75.18,75.06,75.06,60800.0,60.1284,60.1524,60.0564,60.0564,60800.0
2012-06-21 09:50:00,75.06,75.18,75.06,75.09,64300.0,60.0564,60.1524,60.0564,60.0804,64300.0
2012-06-21 10:00:00,75.02,75.06,74.8,74.84,121100.0,60.0244,60.0564,59.8483,59.8803,121100.0
2012-06-21 10:10:00,74.81,74.94,74.81,74.88,46000.0,59.8563,59.9604,59.8563,59.9124,46000.0
2012-06-21 10:20:00,74.88,74.94,74.77,74.82,41100.0,59.9124,59.9604,59.8243,59.8643,41100.0
2012-06-21 10:30:00,74.79,74.91,74.79,74.83,31800.0,59.8403,59.9364,59.8403,59.8723,31800.0
2012-06-21 10:40:00,74.82,74.94,74.81,74.91,23400.0,59.8643,59.9604,59.8563,59.9364,23400.0
2012-06-21 10:50:00,74.92,74.98,74.87,74.88,12200.0,59.9444,59.9924,59.9044,59.9124,12200.0
2012-06-21 11:00:00,74.87,74.87,74.58,74.58,45000.0,59.9044,59.9044,59.6723,59.6723,45000.0
2012-06-21 11:10:00,74.57,74.61,74.5,74.59,67300.0,59.6643,59.6963,59.6083,59.6803,67300.0
2012-06-21 11:20:00,74.57,74.62,74.47,74.52,25400.0,59.6643,59.7043,59.5843,59.6243,25400.0
2012-06-21 11:30:00,74.5,74.5,74.41,74.45,21700.0,59.6083,59.6083,59.5363,59.5683,21700.0
2012-06-21 11:40:00,74.43,74.47,74.36,74.46,24100.0,59.5523,59.5843,59.4963,59.5763,24100.0
2012-06-21 11:50:00,74.45,74.52,74.43,74.51,14600.0,59.5683,59.6243,59.5523,59.6163,14600.0
2012-06-21 12:00:00,74.53,74.54,74.39,74.42,34900.0,59.6323,59.6403,59.5203,59.5443,34900.0
2012-06-21 12:10:00,74.41,74.43,74.32,74.37,17000.0,59.5363,59.5523,59.4643,59.5043,17000.0
2012-06-21 12:20:00,74.37,74.37,74.04,74.04,43000.0,59.5043,59.5043,59.2403,59.2403,43000.0
2012-06-21 12:30:00,74.06,74.16,74.04,74.14,16100.0,59.2563,59.3363,59.2403,59.3203,16100.0
2012-06-21 12:40:00,74.13,74.16,74.07,74.16,25300.0,59.3123,59.3363,59.2643,59.3363,25300.0
2012-06-21 12:50:00,74.16,74.19,74.13,74.15,8600.0,59.3363,59.3603,59.3123,59.3283,8600.0
2012-06-21 13:00:00,74.15,74.21,74.14,74.2,10800.0,59.3283,59.3763,59.3203,59.3683,10800.0
2012-06-21 13:10:00,74.18,74.18,74.03,74.03,109700.0,59.3523,59.3523,59.2323,59.2323,109700.0
2012-06-21 13:20:00,74.03,74.12,74.0,74.01,15500.0,59.2323,59.3043,59.2083,59.2163,15500.0
2012-06-21 13:30:00,73.99,74.07,73.95,73.95,23600.0,59.2003,59.2643,59.1682,59.1682,23600.0
2012-06-21 13:40:00,73.94,73.95,73.88,73.91,30700.0,59.1602,59.1682,59.1122,59.1362,30700.0
2012-06-21 13:50:00,73.9,73.99,73.88,73.96,10900.0,59.1282,59.2003,59.1122,59.1762,10900.0
2012-06-21 14:00:00,73.93,73.96,73.86,73.86,19700.0,59.1522,59.1762,59.0962,59.0962,19700.0
2012-06-21 14:10:00,73.87,73.87,73.79,73.79,17400.0,59.1042,59.1042,59.0402,59.0402,17400.0
2012-06-21 14:20:00,73.75,73.77,73.67,73.76,19200.0,59.0082,59.0242,58.9442,59.0162,19200.0
2012-06-21 14:30:00,73.75,73.77,73.71,73.71,12300.0,59.0082,59.0242,58.9762,58.9762,12300.0
2012-06-21 14:40:00,73.74,73.85,73.73,73.83,16000.0,59.0002,59.0882,58.9922,59.0722,16000.0
2012-06-21 14:50:00,73.84,73.87,73.77,73.83,6700.0,59.0802,59.1042,59.0242,59.0722,6700.0
2012-06-21 15:00:00,73.82,73.83,73.73,73.74,15500.0,59.0642,59.0722,58.9922,59.0002,15500.0
2012-06-21 15:10:00,73.74,73.75,73.61,73.62,36900.0,59.0002,59.0082,58.8962,58.9042,36900.0
2012-06-21 15:20:00,73.59,73.72,73.54,73.7,31500.0,58.8802,58.9842,58.8402,58.9682,31500.0
2012-06-21 15:30:00,73.68,73.76,73.56,73.69,23300.0,58.9522,59.0162,58.8562,58.9602,23300.0
2012-06-21 15:40:00,73.64,73.66,73.49,73.54,114000.0,58.9202,58.9362,58.8002,58.8402,114000.0
2012-06-21 15:50:00,73.54,73.59,73.45,73.49,63200.0,58.8402,58.8802,58.7682,58.8002,63200.0
2012-06-22 09:30:00,73.88,73.92,73.7,73.77,72200.0,59.1122,59.1442,58.9682,59.0242,72200.0
2012-06-22 09:40:00,73.75,73.8,73.68,73.77,87100.0,59.0082,59.0482,58.9522,59.0242,87100.0
2012-06-22 09:50:00,73.8,73.83,73.72,73.81,47700.0,59.0482,59.0722,58.9842,59.0562,47700.0
2012-06-22 10:00:00,73.81,73.96,73.81,73.83,47100.0,59.0562,59.1762,59.0562,59.0722,47100.0
2012-06-22 10:10:00,73.86,73.87,73.75,73.76,155500.0,59.0962,59.1042,59.0082,59.0162,155500.0
2012-06-22 10:20:00,73.75,73.81,73.7,73.7,33600.0,59.0082,59.0562,58.9682,58.9682,33600.0
2012-06-22 10:30:00,73.68,73.75,73.63,73.64,16900.0,58.9522,59.0082,58.9122,58.9202,16900.0
2012-06-22 10:40:00,73.63,73.69,73.59,73.61,38500.0,58.9122,58.9602,58.8802,58.8962,38500.0
2012-06-22 10:50:00,73.66,73.76,73.64,73.74,14200.0,58.9362,59.0162,58.9202,59.0002,14200.0
2012-06-22 11:00:00,73.73,73.84,73.72,73.76,31400.0,58.9922,59.0802,58.9842,59.0162,31400.0
2012-06-22 11:10:00,73.79,73.81,73.74,73.81,25300.0,59.0402,59.0562,59.0002,59.0562,25300.0
2012-06-22 11:20:00,73.8,73.81,73.69,73.69,99100.0,59.0482,59.0562,58.9602,58.9602,99100.0
2012-06-22 11:30:00,73.7,73.77,73.7,73.76,15900.0,58.9682,59.0242,58.9682,59.0162,15900.0
2012-06-22 11:40:00,73.76,73.85,73.75,73.81,27700.0,59.0162,59.0882,59.0082,59.0562,27700.0
2012-06-22 11:50:00,73.81,73.83,73.77,73.81,27000.0,59.0562,59.0722,59.0242,59.0562,27000.0
2012-06-22 12:00:00,73.81,73.83,73.75,73.75,14900.0,59.0562,59.0722,59.0082,59.0082,14900.0
2012-06-22 12:10:00,73.75,73.8,73.74,73.77,29600.0,59.0082,59.0482,59.0002,59.0242,29600.0
2012-06-22 12:20:00,73.77,73.79,73.7,73.74,29800.0,59.0242,59.0402,58.9682,59.0002,29800.0
2012-06-22 12:30:00,73.75,73.77,73.71,73.71,13900.0,59.0082,59.0242,58.9762,58.9762,13900.0
2012-06-22 12:40:00,73.72,73.79,73.72,73.77,20800.0,58.9842,59.0402,58.9842,59.0242,20800.0
2012-06-22 12:50:00,73.78,73.79,73.75,73.75,21700.0,59.0322,59.0402,59.0082,59.0082,21700.0
2012-06-22 13:00:00,73.76,73.77,73.7,73.74,26600.0,59.0162,59.0242,58.9682,59.0002,26600.0
2012-06-22 13:10:00,73.74,73.78,73.72,73.75,9700.0,59.0002,59.0322,58.9842,59.0082,9700.0
2012-06-22 13:20:00,73.76,73.8,73.74,73.78,19100.0,59.0162,59.0482,59.0002,59.0322,19100.0
2012-06-22 13:30:00,73.78,73.85,73.78,73.84,12700.0,59.0322,59.0882,59.0322,59.0802,12700.0
2012-06-22 13:40:00,73.84,73.87,73.84,73.87,17300.0,59.0802,59.1042,59.0802,59.1042,17300.0
2012-06-22 13:50:00,73.86,73.87,73.81,73.87,15700.0,59.0962,59.1042,59.0562,59.1042,15700.0
2012-06-22 14:00:00,73.87,73.94,73.87,73.91,25500.0,59.1042,59.1602,59.1042,59.1362,25500.0
2012-06-22 14:10:00,73.91,73.91,73.86,73.86,16600.0,59.1362,59.1362,59.0962,59.0962,16600.0
2012-06-22 14:20:00,73.88,73.91,73.86,73.91,13600.0,59.1122,59.1362,59.0962,59.1362,13600.0
2012-06-22 14:30:00,73.91,73.94,73.88,73.93,17500.0,59.1362,59.1602,59.1122,59.1522,17500.0
2012-06-22 14:40:00,73.95,74.03,73.95,74.03,19700.0,59.1682,59.2323,59.1682,59.2323,19700.0
2012-06-22 14:50:00,74.04,74.08,74.03,74.07,18100.0,59.2403,59.2723,59.2323,59.2643,18100.0
2012-06-22 15:00:00,74.07,74.1,74.01,74.03,13500.0,59.2643,59.2883,59.2163,59.2323,13500.0
2012-06-22 15:10:00,74.03,74.14,74.0,74.0,24600.0,59.2323,59.3203,59.2083,59.2083,24600.0
2012-06-22 15:20:00,74.02,74.03,73.98,74.0,29600.0,59.2243,59.2323,59.1923,59.2083,29600.0
2012-06-22 15:30:00,74.0,74.07,73.96,74.02,40100.0,59.2083,59.2643,59.1762,59.2243,40100.0
2012-06-22 15:40:00,74.02,74.14,74.01,74.12,47300.0,59.2243,59.3203,59.2163,59.3043,47300.0
2012-06-22 15:50:00,74.13,74.18,73.99,74.01,1016500.0,59.3123,59.3523,59.2003,59.2163,1016500.0
2012-06-25 09:30:00,73.28,73.29,72.98,73.03,119400.0,58.6322,58.6402,58.3921,58.4321,119400.0
2012-06-25 09:40:00,73.01,73.06,72.91,73.01,71600.0,58.4161,58.4561,58.3361,58.4161,71600.0
2012-06-25 09:50:00,73.01,73.05,72.93,73.01,59200.0,58.4161,58.4481,58.3521,58.4161,59200.0
2012-06-25 10:00:00,73.02,73.11,72.95,72.95,101200.0,58.4241,58.4962,58.3681,58.3681,101200.0
2012-06-25 10:10:00,72.95,72.99,72.85,72.89,60700.0,58.3681,58.4001,58.2881,58.3201,60700.0
2012-06-25 10:20:00,72.89,72.9,72.79,72.8,28400.0,58.3201,58.3281,58.2401,58.2481,28400.0
2012-06-25 10:30:00,72.8,72.91,72.8,72.85,43800.0,58.2481,58.3361,58.2481,58.2881,43800.0
2012-06-25 10:40:00,72.84,72.86,72.77,72.83,24500.0,58.2801,58.2961,58.2241,58.2721,24500.0
2012-06-25 10:50:00,72.81,72.89,72.81,72.86,18400.0,58.2561,58.3201,58.2561,58.2961,18400.0
2012-06-25 11:00:00,72.85,72.86,72.76,72.79,22800.0,58.2881,58.2961,58.2161,58.2401,22800.0
2012-06-25 11:10:00,72.8,72.83,72.76,72.81,10600.0,58.2481,58.2721,58.2161,58.2561,10600.0
2012-06-25 11:20:00,72.84,72.85,72.78,72.78,12500.0,58.2801,58.2881,58.2321,58.2321,12500.0
2012-06-25 11:30:00,72.79,72.79,72.63,72.64,25600.0,58.2401,58.2401,58.1121,58.1201,25600.0
2012-06-25 11:40:00,72.62,72.68,72.62,72.64,19100.0,58.1041,58.1521,58.1041,58.1201,19100.0
2012-06-25 11:50:00,72.65,72.68,72.59,72.59,20100.0,58.1281,58.1521,58.0801,58.0801,20100.0
2012-06-25 12:00:00,72.58,72.65,72.57,72.62,22700.0,58.0721,58.1281,58.0641,58.1041,22700.0
2012-06-25 12:10:00,72.62,72.75,72.6,72.75,13900.0,58.1041,58.2081,58.0881,58.2081,13900.0
2012-06-25 12:20:00,72.75,72.76,72.7,72.7,7000.0,58.2081,58.2161,58.1681,58.1681,7000.0
2012-06-25 12:30:00,72.7,72.72,72.69,72.69,5500.0,58.1681,58.1841,58.1601,58.1601,5500.0
2012-06-25 12:40:00,72.7,72.74,72.69,72.71,34500.0,58.1681,58.2001,58.1601,58.1761,34500.0
2012-06-25 12:50:00,72.72,72.73,72.7,72.7,3900.0,58.1841,58.1921,58.1681,58.1681,3900.0
2012-06-25 13:00:00,72.68,72.68,72.62,72.65,5600.0,58.1521,58.1521,58.1041,58.1281,5600.0
2012-06-25 13:10:00,72.66,72.66,72.63,72.66,3900.0,58.1361,58.1361,58.1121,58.1361,3900.0
2012-06-25 13:20:00,72.67,72.75,72.67,72.75,15800.0,58.1441,58.2081,58.1441,58.2081,15800.0
2012-06-25 13:30:00,72.74,72.87,72.73,72.85,26700.0,58.2001,58.3041,58.1921,58.2881,26700.0
2012-06-25 13:40:00,72.84,72.84,72.77,72.77,16800.0,58.2801,58.2801,58.2241,58.2241,16800.0
2012-06-25 13:50:00,72.77,72.83,72.76,72.83,7300.0,58.2241,58.2721,58.2161,58.2721,7300.0
2012-06-25 14:00:00,72.82,72.88,72.79,72.81,15500.0,58.2641,58.3121,58.2401,58.2561,15500.0
2012-06-25 14:10:00,72.82,72.91,72.82,72.89,26500.0,58.2641,58.3361,58.2641,58.3201,26500.0
2012-06-25 14:20:00,72.87,72.88,72.8,72.8,23900.0,58.3041,58.3121,58.2481,58.2481,23900.0
2012-06-25 14:30:00,72.78,72.78,72.73,72.77,16200.0,58.2321,58.2321,58.1921,58.2241,16200.0
2012-06-25 14:40:00,72.78,72.78,72.68,72.69,6900.0,58.2321,58.2321,58.1521,58.1601,6900.0
2012-06-25 14:50:00,72.69,72.75,72.69,72.7,22300.0,58.1601,58.2081,58.1601,58.1681,22300.0
2012-06-25 15:00:00,72.69,72.83,72.68,72.83,12900.0,58.1601,58.2721,58.1521,58.2721,12900.0
2012-06-25 15:10:00,72.86,72.91,72.8,72.87,20700.0,58.2961,58.3361,58.2481,58.3041,20700.0
2012-06-25 15:20:00,72.89,72.97,72.86,72.91,39900.0,58.3201,58.3841,58.2961,58.3361,39900.0
2012-06-25 15:30:00,72.92,72.95,72.86,72.93,55900.0,58.3441,58.3681,58.2961,58.3521,55900.0
2012-06-25 15:40:00,72.96,72.98,72.88,72.95,50700.0,58.3761,58.3921,58.3121,58.3681,50700.0
2012-06-25 15:50:00,72.93,72.96,72.8,72.84,88000.0,58.3521,58.3761,58.2481,58.2801,88000.0
2012-06-26 09:30:00,72.68,72.78,72.61,72.75,77000.0,58.4416,58.522,58.3854,58.4979,77000.0
2012-06-26 09:40:00,72.75,72.84,72.7,72.71,43900.0,58.4979,58.5703,58.4577,58.4658,43900.0
2012-06-26 09:50:00,72.66,72.69,72.64,72.65,74000.0,58.4256,58.4497,58.4095,58.4175,74000.0
2012-06-26 10:00:00,72.65,72.83,72.59,72.75,46000.0,58.4175,58.5623,58.3693,58.4979,46000.0
2012-06-26 10:10:00,72.75,72.75,72.51,72.51,35900.0,58.4979,58.4979,58.3049,58.3049,35900.0
2012-06-26 10:20:00,72.49,72.59,72.48,72.5,18000.0,58.2889,58.3693,58.2808,58.2969,18000.0
2012-06-26 10:30:00,72.49,72.58,72.44,72.54,31200.0,58.2889,58.3612,58.2487,58.3291,31200.0
2012-06-26 10:40:00,72.56,72.56,72.43,72.43,25700.0,58.3451,58.3451,58.2406,58.2406,25700.0
2012-06-26 10:50:00,72.46,72.54,72.37,72.5,31300.0,58.2647,58.3291,58.1924,58.2969,31300.0
2012-06-26 11:00:00,72.49,72.65,72.35,72.36,87700.0,58.2889,58.4175,58.1763,58.1843,87700.0
2012-06-26 11:10:00,72.36,72.4,72.27,72.4,59500.0,58.1843,58.2165,58.112,58.2165,59500.0
2012-06-26 11:20:00,72.39,72.5,72.35,72.46,31900.0,58.2085,58.2969,58.1763,58.2647,31900.0
2012-06-26 11:30:00,72.46,72.54,72.46,72.52,18200.0,58.2647,58.3291,58.2647,58.313,18200.0
2012-06-26 11:40:00,72.5,72.55,72.46,72.55,13100.0,58.2969,58.3371,58.2647,58.3371,13100.0
2012-06-26 11:50:00,72.58,72.69,72.58,72.63,18300.0,58.3612,58.4497,58.3612,58.4014,18300.0
2012-06-26 12:00:00,72.64,72.74,72.64,72.69,40200.0,58.4095,58.4899,58.4095,58.4497,40200.0
2012-06-26 12:10:00,72.72,72.78,72.68,72.7,17400.0,58.4738,58.522,58.4416,58.4577,17400.0
2012-06-26 12:20:00,72.7,72.74,72.68,72.69,7200.0,58.4577,58.4899,58.4416,58.4497,7200.0
2012-06-26 12:30:00,72.7,72.79,72.7,72.77,16900.0,58.4577,58.5301,58.4577,58.514,16900.0
2012-06-26 12:40:00,72.77,72.88,72.77,72.84,20700.0,58.514,58.6025,58.514,58.5703,20700.0
2012-06-26 12:50:00,72.84,72.84,72.77,72.78,12400.0,58.5703,58.5703,58.514,58.522,12400.0
2012-06-26 13:00:00,72.78,72.79,72.74,72.75,7900.0,58.522,58.5301,58.4899,58.4979,7900.0
2012-06-26 13:10:00,72.77,72.81,72.77,72.78,180300.0,58.514,58.5462,58.514,58.522,180300.0
2012-06-26 13:20:00,72.79,72.8,72.76,72.76,8200.0,58.5301,58.5381,58.506,58.506,8200.0
2012-06-26 13:30:00,72.73,72.79,72.67,72.78,18500.0,58.4818,58.5301,58.4336,58.522,18500.0
2012-06-26 13:40:00,72.79,72.79,72.74,72.79,4000.0,58.5301,58.5301,58.4899,58.5301,4000.0
2012-06-26 13:50:00,72.79,72.84,72.78,72.8,10100.0,58.5301,58.5703,58.522,58.5381,10100.0
2012-06-26 14:00:00,72.8,72.93,72.8,72.93,11100.0,58.5381,58.6427,58.5381,58.6427,11100.0
2012-06-26 14:10:00,72.95,73.04,72.94,73.04,11400.0,58.6587,58.7311,58.6507,58.7311,11400.0
2012-06-26 14:20:00,73.02,73.07,73.02,73.04,20800.0,58.715,58.7552,58.715,58.7311,20800.0
2012-06-26 14:30:00,73.04,73.04,72.92,72.95,17100.0,58.7311,58.7311,58.6346,58.6587,17100.0
2012-06-26 14:40:00,72.94,73.0,72.94,72.96,17500.0,58.6507,58.6989,58.6507,58.6668,17500.0
2012-06-26 14:50:00,72.95,72.95,72.81,72.94,61000.0,58.6587,58.6587,58.5462,58.6507,61000.0
2012-06-26 15:00:00,72.94,73.01,72.93,73.0,12900.0,58.6507,58.707,58.6427,58.6989,12900.0
2012-06-26 15:10:00,73.01,73.04,72.97,72.99,11700.0,58.707,58.7311,58.6748,58.6909,11700.0
2012-06-26 15:20:00,73.01,73.03,72.91,72.99,8700.0,58.707,58.7231,58.6266,58.6909,8700.0
2012-06-26 15:30:00,72.96,73.06,72.94,73.0,26000.0,58.6668,58.7472,58.6507,58.6989,26000.0
2012-06-26 15:40:00,73.0,73.03,72.96,73.0,29200.0,58.6989,58.7231,58.6668,58.6989,29200.0
2012-06-26 15:50:00,73.0,73.0,72.83,72.84,190900.0,58.6989,58.6989,58.5623,58.5703,190900.0
2012-06-27 09:30:00,73.1,73.27,73.1,73.21,25600.0,58.7794,58.9161,58.7794,58.8678,25600.0
2012-06-27 09:40:00,73.24,73.24,73.04,73.07,34800.0,58.8919,58.8919,58.7311,58.7552,34800.0
2012-06-27 09:50:00,73.05,73.21,73.03,73.19,71200.0,58.7392,58.8678,58.7231,58.8517,71200.0
2012-06-27 10:00:00,73.15,73.41,73.13,73.36,82500.0,58.8196,59.0286,58.8035,58.9884,82500.0
2012-06-27 10:10:00,73.39,73.49,73.39,73.43,20600.0,59.0125,59.093,59.0125,59.0447,20600.0
2012-06-27 10:20:00,73.44,73.47,73.41,73.44,6100.0,59.0528,59.0769,59.0286,59.0528,6100.0
2012-06-27 10:30:00,73.46,73.47,73.39,73.4,13800.0,59.0688,59.0769,59.0125,59.0206,13800.0
2012-06-27 10:40:00,73.38,73.38,73.31,73.35,14600.0,59.0045,59.0045,58.9482,58.9804,14600.0
2012-06-27 10:50:00,73.37,73.4,73.31,73.35,9700.0,58.9965,59.0206,58.9482,58.9804,9700.0
2012-06-27 11:00:00,73.38,73.44,73.38,73.42,7600.0,59.0045,59.0528,59.0045,59.0367,7600.0
2012-06-27 11:10:00,73.37,73.38,73.29,73.3,6500.0,58.9965,59.0045,58.9321,58.9402,6500.0
2012-06-27 11:20:00,73.32,73.34,73.26,73.27,10300.0,58.9563,58.9723,58.908,58.9161,10300.0
2012-06-27 11:30:00,73.33,73.45,73.33,73.44,11700.0,58.9643,59.0608,58.9643,59.0528,11700.0
2012-06-27 11:40:00,73.44,73.52,73.43,73.46,21600.0,59.0528,59.1171,59.0447,59.0688,21600.0
2012-06-27 11:50:00,73.48,73.48,73.44,73.46,3000.0,59.0849,59.0849,59.0528,59.0688,3000.0
2012-06-27 12:00:00,73.46,73.58,73.46,73.57,8000.0,59.0688,59.1653,59.0688,59.1573,8000.0
2012-06-27 12:10:00,73.56,73.56,73.52,73.53,1500.0,59.1492,59.1492,59.1171,59.1251,1500.0
2012-06-27 12:20:00,73.53,73.59,73.52,73.56,8300.0,59.1251,59.1734,59.1171,59.1492,8300.0
2012-06-27 12:30:00,73.53,73.54,73.49,73.53,4600.0,59.1251,59.1332,59.093,59.1251,4600.0
2012-06-27 12:40:00,73.53,73.57,73.52,73.52,9400.0,59.1251,59.1573,59.1171,59.1171,9400.0
2012-06-27 12:50:00,73.53,73.56,73.52,73.52,4900.0,59.1251,59.1492,59.1171,59.1171,4900.0
2012-06-27 13:00:00,73.52,73.55,73.5,73.55,8100.0,59.1171,59.1412,59.101,59.1412,8100.0
2012-06-27 13:10:00,73.56,73.58,73.51,73.54,11900.0,59.1492,59.1653,59.109,59.1332,11900.0
2012-06-27 13:20:00,73.5,73.52,73.45,73.45,6200.0,59.101,59.1171,59.0608,59.0608,6200.0
2012-06-27 13:30:00,73.43,73.43,73.38,73.4,2800.0,59.0447,59.0447,59.0045,59.0206,2800.0
2012-06-27 13:40:00,73.42,73.43,73.41,73.41,500.0,59.0367,59.0447,59.0286,59.0286,500.0
2012-06-27 13:50:00,73.42,73.44,73.36,73.4,5800.0,59.0367,59.0528,58.9884,59.0206,5800.0
2012-06-27 14:00:00,73.42,73.43,73.33,73.33,9700.0,59.0367,59.0447,58.9643,58.9643,9700.0
2012-06-27 14:10:00,73.34,73.36,73.31,73.34,10800.0,58.9723,58.9884,58.9482,58.9723,10800.0
2012-06-27 14:20:00,73.36,73.37,73.34,73.34,3300.0,58.9884,58.9965,58.9723,58.9723,3300.0
2012-06-27 14:30:00,73.34,73.38,73.34,73.37,2100.0,58.9723,59.0045,58.9723,58.9965,2100.0
2012-06-27 14:40:00,73.36,73.39,73.34,73.38,9400.0,58.9884,59.0125,58.9723,59.0045,9400.0
2012-06-27 14:50:00,73.37,73.42,73.34,73.36,16600.0,58.9965,59.0367,58.9723,58.9884,16600.0
2012-06-27 15:00:00,73.38,73.4,73.35,73.4,19600.0,59.0045,59.0206,58.9804,59.0206,19600.0
2012-06-27 15:10:00,73.4,73.5,73.4,73.49,9600.0,59.0206,59.101,59.0206,59.093,9600.0
2012-06-27 15:20:00,73.49,73.58,73.49,73.54,31100.0,59.093,59.1653,59.093,59.1332,31100.0
2012-06-27 15:30:00,73.56,73.57,73.52,73.57,38300.0,59.1492,59.1573,59.1171,59.1573,38300.0
2012-06-27 15:40:00,73.57,73.63,73.49,73.52,126600.0,59.1573,59.2055,59.093,59.1171,126600.0
2012-06-27 15:50:00,73.51,73.51,73.43,73.49,105800.0,59.109,59.109,59.0447,59.093,105800.0
2012-06-28 09:30:00,72.98,73.02,72.87,72.95,22300.0,58.6829,58.715,58.5944,58.6587,22300.0
2012-06-28 09:40:00,72.93,73.07,72.93,73.03,21700.0,58.6427,58.7552,58.6427,58.7231,21700.0
2012-06-28 09:50:00,73.02,73.12,73.01,73.05,27500.0,58.715,58.7954,58.707,58.7392,27500.0
2012-06-28 10:00:00,73.05,73.1,72.78,72.88,66000.0,58.7392,58.7794,58.522,58.6025,66000.0
2012-06-28 10:10:00,72.91,73.07,72.88,73.06,61800.0,58.6266,58.7552,58.6025,58.7472,61800.0
2012-06-28 10:20:00,73.12,73.13,72.88,72.88,16600.0,58.7954,58.8035,58.6025,58.6025,16600.0
2012-06-28 10:30:00,72.87,72.87,72.59,72.63,36300.0,58.5944,58.5944,58.3693,58.4014,36300.0
2012-06-28 10:40:00,72.62,72.63,72.55,72.6,17500.0,58.3934,58.4014,58.3371,58.3773,17500.0
2012-06-28 10:50:00,72.59,72.64,72.56,72.58,19900.0,58.3693,58.4095,58.3451,58.3612,19900.0
2012-06-28 11:00:00,72.62,72.67,72.56,72.65,9100.0,58.3934,58.4336,58.3451,58.4175,9100.0
2012-06-28 11:10:00,72.67,72.69,72.62,72.69,9000.0,58.4336,58.4497,58.3934,58.4497,9000.0
2012-06-28 11:20:00,72.7,72.8,72.7,72.79,11200.0,58.4577,58.5381,58.4577,58.5301,11200.0
2012-06-28 11:30:00,72.81,72.87,72.8,72.84,118800.0,58.5462,58.5944,58.5381,58.5703,118800.0
2012-06-28 11:40:00,72.83,72.83,72.78,72.78,39100.0,58.5623,58.5623,58.522,58.522,39100.0
2012-06-28 11:50:00,72.78,72.79,72.75,72.79,35800.0,58.522,58.5301,58.4979,58.5301,35800.0
2012-06-28 12:00:00,72.78,72.83,72.78,72.81,20400.0,58.522,58.5623,58.522,58.5462,20400.0
2012-06-28 12:10:00,72.82,72.84,72.74,72.75,10900.0,58.5542,58.5703,58.4899,58.4979,10900.0
2012-06-28 12:20:00,72.74,72.74,72.67,72.72,5700.0,58.4899,58.4899,58.4336,58.4738,5700.0
2012-06-28 12:30:00,72.73,72.73,72.66,72.69,5000.0,58.4818,58.4818,58.4256,58.4497,5000.0
2012-06-28 12:40:00,72.69,72.71,72.66,72.67,27200.0,58.4497,58.4658,58.4256,58.4336,27200.0
2012-06-28 12:50:00,72.71,72.78,72.71,72.76,4600.0,58.4658,58.522,58.4658,58.506,4600.0
2012-06-28 13:00:00,72.76,72.8,72.7,72.79,8300.0,58.506,58.5381,58.4577,58.5301,8300.0
2012-06-28 13:10:00,72.77,72.8,72.7,72.73,36500.0,58.514,58.5381,58.4577,58.4818,36500.0
2012-06-28 13:20:00,72.7,72.76,72.67,72.72,11900.0,58.4577,58.506,58.4336,58.4738,11900.0
2012-06-28 13:30:00,72.71,72.71,72.62,72.62,6700.0,58.4658,58.4658,58.3934,58.3934,6700.0
2012-06-28 13:40:00,72.63,72.65,72.59,72.6,40900.0,58.4014,58.4175,58.3693,58.3773,40900.0
2012-06-28 13:50:00,72.6,72.71,72.58,72.69,18900.0,58.3773,58.4658,58.3612,58.4497,18900.0
2012-06-28 14:00:00,72.71,72.71,72.63,72.63,15100.0,58.4658,58.4658,58.4014,58.4014,15100.0
2012-06-28 14:10:00,72.61,72.62,72.5,72.55,21100.0,58.3854,58.3934,58.2969,58.3371,21100.0
2012-06-28 14:20:00,72.54,72.56,72.49,72.52,20100.0,58.3291,58.3451,58.2889,58.313,20100.0
2012-06-28 14:30:00,72.5,72.56,72.48,72.53,19500.0,58.2969,58.3451,58.2808,58.321,19500.0
2012-06-28 14:40:00,72.52,72.59,72.52,72.56,7700.0,58.313,58.3693,58.313,58.3451,7700.0
2012-06-28 14:50:00,72.58,72.63,72.57,72.63,5200.0,58.3612,58.4014,58.3532,58.4014,5200.0
2012-06-28 15:00:00,72.63,72.77,72.62,72.76,14500.0,58.4014,58.514,58.3934,58.506,14500.0
2012-06-28 15:10:00,72.74,72.75,72.69,72.75,8800.0,58.4899,58.4979,58.4497,58.4979,8800.0
2012-06-28 15:20:00,72.73,72.83,72.72,72.83,26400.0,58.4818,58.5623,58.4738,58.5623,26400.0
2012-06-28 15:30:00,72.84,73.31,72.83,73.27,77900.0,58.5703,58.9482,58.5623,58.9161,77900.0
2012-06-28 15:40:00,73.31,73.35,73.11,73.27,30900.0,58.9482,58.9804,58.7874,58.9161,30900.0
2012-06-28 15:50:00,73.33,73.4,73.26,73.3,211700.0,58.9643,59.0206,58.908,58.9402,211700.0
2012-06-29 09:30:00,74.67,74.74,74.5,74.51,28300.0,60.0418,60.0981,59.9051,59.9131,28300.0
2012-06-29 09:40:00,74.53,74.6,74.48,74.52,42500.0,59.9292,59.9855,59.889,59.9212,42500.0
2012-06-29 09:50:00,74.48,74.58,74.47,74.58,50500.0,59.889,59.9694,59.881,59.9694,50500.0
2012-06-29 10:00:00,74.59,74.7,74.59,74.67,32100.0,59.9775,60.0659,59.9775,60.0418,32100.0
2012-06-29 10:10:00,74.66,74.81,74.64,74.81,15500.0,60.0337,60.1544,60.0177,60.1544,15500.0
2012-06-29 10:20:00,74.84,74.87,74.78,74.82,18500.0,60.1785,60.2026,60.1302,60.1624,18500.0
2012-06-29 10:30:00,74.8,74.8,74.73,74.76,9200.0,60.1463,60.1463,60.09,60.1142,9200.0
2012-06-29 10:40:00,74.75,74.78,74.73,74.74,8500.0,60.1061,60.1302,60.09,60.0981,8500.0
2012-06-29 10:50:00,74.73,74.76,74.7,74.75,17500.0,60.09,60.1142,60.0659,60.1061,17500.0
2012-06-29 11:00:00,74.76,74.8,74.71,74.72,4300.0,60.1142,60.1463,60.074,60.082,4300.0
2012-06-29 11:10:00,74.72,74.79,74.72,74.79,5000.0,60.082,60.1383,60.082,60.1383,5000.0
2012-06-29 11:20:00,74.8,74.81,74.77,74.8,6800.0,60.1463,60.1544,60.1222,60.1463,6800.0
2012-06-29 11:30:00,74.8,74.83,74.75,74.83,2100.0,60.1463,60.1704,60.1061,60.1704,2100.0
2012-06-29 11:40:00,74.82,74.84,74.77,74.79,11000.0,60.1624,60.1785,60.1222,60.1383,11000.0
2012-06-29 11:50:00,74.79,74.8,74.76,74.78,84900.0,60.1383,60.1463,60.1142,60.1302,84900.0
2012-06-29 12:00:00,74.78,74.8,74.78,74.78,9700.0,60.1302,60.1463,60.1302,60.1302,9700.0
2012-06-29 12:10:00,74.78,74.79,74.73,74.76,12900.0,60.1302,60.1383,60.09,60.1142,12900.0
2012-06-29 12:20:00,74.76,74.77,74.74,74.77,17000.0,60.1142,60.1222,60.0981,60.1222,17000.0
2012-06-29 12:30:00,74.77,74.78,74.74,74.76,6000.0,60.1222,60.1302,60.0981,60.1142,6000.0
2012-06-29 12:40:00,74.75,74.78,74.73,74.75,4000.0,60.1061,60.1302,60.09,60.1061,4000.0
2012-06-29 12:50:00,74.74,74.82,74.74,74.81,7500.0,60.0981,60.1624,60.0981,60.1544,7500.0
2012-06-29 13:00:00,74.82,74.85,74.81,74.84,6900.0,60.1624,60.1865,60.1544,60.1785,6900.0
2012-06-29 13:10:00,74.85,74.9,74.84,74.89,33200.0,60.1865,60.2267,60.1785,60.2187,33200.0
2012-06-29 13:20:00,74.89,74.92,74.88,74.9,15200.0,60.2187,60.2428,60.2106,60.2267,15200.0
2012-06-29 13:30:00,74.9,74.91,74.88,74.89,8700.0,60.2267,60.2348,60.2106,60.2187,8700.0
2012-06-29 13:40:00,74.89,74.92,74.87,74.91,22100.0,60.2187,60.2428,60.2026,60.2348,22100.0
2012-06-29 13:50:00,74.91,74.91,74.88,74.89,15000.0,60.2348,60.2348,60.2106,60.2187,15000.0
2012-06-29 14:00:00,74.89,74.9,74.86,74.86,10400.0,60.2187,60.2267,60.1946,60.1946,10400.0
2012-06-29 14:10:00,74.85,74.9,74.85,74.9,9300.0,60.1865,60.2267,60.1865,60.2267,9300.0
2012-06-29 14:20:00,74.9,75.01,74.89,75.0,9300.0,60.2267,60.3152,60.2187,60.3071,9300.0
2012-06-29 14:30:00,74.99,74.99,74.94,74.96,6600.0,60.2991,60.2991,60.2589,60.275,6600.0
2012-06-29 14:40:00,74.97,74.99,74.94,74.97,11600.0,60.283,60.2991,60.2589,60.283,11600.0
2012-06-29 14:50:00,74.97,75.0,74.95,75.0,37300.0,60.283,60.3071,60.2669,60.3071,37300.0
2012-06-29 15:00:00,74.98,74.99,74.95,74.97,31600.0,60.2911,60.2991,60.2669,60.283,31600.0
2012-06-29 15:10:00,74.99,74.99,74.94,74.96,13300.0,60.2991,60.2991,60.2589,60.275,13300.0
2012-06-29 15:20:00,74.95,74.95,74.9,74.91,13300.0,60.2669,60.2669,60.2267,60.2348,13300.0
2012-06-29 15:30:00,74.91,74.98,74.85,74.92,57200.0,60.2348,60.2911,60.1865,60.2428,57200.0
2012-06-29 15:40:00,74.92,75.05,74.92,75.04,85900.0,60.2428,60.3473,60.2428,60.3393,85900.0
2012-06-29 15:50:00,75.07,75.21,75.05,75.21,122200.0,60.3634,60.476,60.3473,60.476,122200.0
2012-07-02 09:30:00,75.36,75.42,75.26,75.4,56500.0,60.5966,60.6449,60.5162,60.6288,56500.0
2012-07-02 09:40:00,75.41,75.51,75.41,75.48,20100.0,60.6368,60.7172,60.6368,60.6931,20100.0
2012-07-02 09:50:00,75.48,75.5,75.32,75.36,21900.0,60.6931,60.7092,60.5645,60.5966,21900.0
2012-07-02 10:00:00,75.34,75.37,74.89,74.9,27100.0,60.5805,60.6047,60.2187,60.2267,27100.0
2012-07-02 10:10:00,74.93,75.13,74.93,75.09,11100.0,60.2509,60.4117,60.2509,60.3795,11100.0
2012-07-02 10:20:00,75.08,75.14,75.07,75.07,6200.0,60.3715,60.4197,60.3634,60.3634,6200.0
2012-07-02 10:30:00,75.03,75.07,74.98,74.98,10400.0,60.3313,60.3634,60.2911,60.2911,10400.0
2012-07-02 10:40:00,74.99,75.04,74.96,75.03,5200.0,60.2991,60.3393,60.275,60.3313,5200.0
2012-07-02 10:50:00,75.11,75.16,75.02,75.03,6800.0,60.3956,60.4358,60.3232,60.3313,6800.0
2012-07-02 11:00:00,75.02,75.03,74.98,75.02,6700.0,60.3232,60.3313,60.2911,60.3232,6700.0
2012-07-02 11:10:00,74.93,74.97,74.9,74.97,5900.0,60.2509,60.283,60.2267,60.283,5900.0
2012-07-02 11:20:00,74.93,75.01,74.93,74.94,16700.0,60.2509,60.3152,60.2509,60.2589,16700.0
2012-07-02 11:30:00,74.94,75.1,74.94,75.06,43300.0,60.2589,60.3875,60.2589,60.3554,43300.0
2012-07-02 11:40:00,75.05,75.06,75.01,75.02,8400.0,60.3473,60.3554,60.3152,60.3232,8400.0
2012-07-02 11:50:00,75.02,75.05,75.01,75.01,1900.0,60.3232,60.3473,60.3152,60.3152,1900.0
2012-07-02 12:00:00,75.01,75.01,74.97,74.98,2700.0,60.3152,60.3152,60.283,60.2911,2700.0
2012-07-02 12:10:00,75.0,75.07,75.0,75.01,10900.0,60.3071,60.3634,60.3071,60.3152,10900.0
2012-07-02 12:20:00,75.01,75.07,75.01,75.07,2800.0,60.3152,60.3634,60.3152,60.3634,2800.0
2012-07-02 12:30:00,75.06,75.11,75.06,75.11,3400.0,60.3554,60.3956,60.3554,60.3956,3400.0
2012-07-02 12:40:00,75.09,75.13,75.09,75.13,5900.0,60.3795,60.4117,60.3795,60.4117,5900.0
2012-07-02 12:50:00,75.14,75.23,75.14,75.14,11200.0,60.4197,60.4921,60.4197,60.4197,11200.0
2012-07-02 13:00:00,75.14,75.14,75.1,75.12,17600.0,60.4197,60.4197,60.3875,60.4036,17600.0
2012-07-02 13:10:00,75.12,75.13,75.11,75.13,5900.0,60.4036,60.4117,60.3956,60.4117,5900.0
2012-07-02 13:20:00,75.12,75.18,75.12,75.17,12800.0,60.4036,60.4519,60.4036,60.4438,12800.0
2012-07-02 13:30:00,75.18,75.19,75.15,75.15,3200.0,60.4519,60.4599,60.4278,60.4278,3200.0
2012-07-02 13:40:00,75.16,75.16,75.12,75.13,15300.0,60.4358,60.4358,60.4036,60.4117,15300.0
2012-07-02 13:50:00,75.13,75.14,75.1,75.12,12200.0,60.4117,60.4197,60.3875,60.4036,12200.0
2012-07-02 14:00:00,75.11,75.14,75.06,75.12,14500.0,60.3956,60.4197,60.3554,60.4036,14500.0
2012-07-02 14:10:00,75.18,75.25,75.17,75.22,6800.0,60.4519,60.5082,60.4438,60.484,6800.0
2012-07-02 14:20:00,75.23,75.26,75.23,75.24,2900.0,60.4921,60.5162,60.4921,60.5001,2900.0
2012-07-02 14:30:00,75.26,75.26,75.22,75.23,2100.0,60.5162,60.5162,60.484,60.4921,2100.0
2012-07-02 14:40:00,75.23,75.23,75.18,75.19,12300.0,60.4921,60.4921,60.4519,60.4599,12300.0
2012-07-02 14:50:00,75.18,75.24,75.18,75.23,16500.0,60.4519,60.5001,60.4519,60.4921,16500.0
2012-07-02 15:00:00,75.19,75.24,75.19,75.2,7500.0,60.4599,60.5001,60.4599,60.468,7500.0
2012-07-02 15:10:00,75.16,75.18,75.14,75.16,7800.0,60.4358,60.4519,60.4197,60.4358,7800.0
2012-07-02 15:20:00,75.16,75.21,75.14,75.21,13400.0,60.4358,60.476,60.4197,60.476,13400.0
2012-07-02 15:30:00,75.19,75.34,75.19,75.32,21700.0,60.4599,60.5805,60.4599,60.5645,21700.0
2012-07-02 15:40:00,75.3,75.34,75.28,75.33,21100.0,60.5484,60.5805,60.5323,60.5725,21100.0
2012-07-02 15:50:00,75.32,75.41,75.3,75.37,44900.0,60.5645,60.6368,60.5484,60.6047,44900.0
2012-07-03 09:30:00,75.43,75.51,75.37,75.45,16700.0,60.6529,60.7172,60.6047,60.669,16700.0
2012-07-03 09:40:00,75.49,75.55,75.46,75.54,13200.0,60.7011,60.7494,60.677,60.7414,13200.0
2012-07-03 09:50:00,75.55,75.64,75.52,75.61,10700.0,60.7494,60.8218,60.7253,60.7976,10700.0
2012-07-03 10:00:00,75.65,75.73,75.65,75.7,27300.0,60.8298,60.8941,60.8298,60.87,27300.0
2012-07-03 10:10:00,75.7,75.7,75.62,75.62,12700.0,60.87,60.87,60.8057,60.8057,12700.0
2012-07-03 10:20:00,75.64,75.7,75.63,75.68,6700.0,60.8218,60.87,60.8137,60.8539,6700.0
2012-07-03 10:30:00,75.68,75.79,75.66,75.76,15300.0,60.8539,60.9424,60.8378,60.9183,15300.0
2012-07-03 10:40:00,75.78,75.78,75.76,75.76,13000.0,60.9343,60.9343,60.9183,60.9183,13000.0
2012-07-03 10:50:00,75.78,75.79,75.76,75.79,6100.0,60.9343,60.9424,60.9183,60.9424,6100.0
2012-07-03 11:00:00,75.77,75.86,75.77,75.85,4300.0,60.9263,60.9987,60.9263,60.9906,4300.0
2012-07-03 11:10:00,75.85,75.91,75.82,75.91,4000.0,60.9906,61.0389,60.9665,61.0389,4000.0
2012-07-03 11:20:00,75.92,75.99,75.92,75.99,7000.0,61.0469,61.1032,61.0469,61.1032,7000.0
2012-07-03 11:30:00,75.96,75.99,75.96,75.99,9200.0,61.0791,61.1032,61.0791,61.1032,9200.0
2012-07-03 11:40:00,75.98,75.99,75.91,75.94,17900.0,61.0952,61.1032,61.0389,61.063,17900.0
2012-07-03 11:50:00,75.94,75.96,75.92,75.94,8700.0,61.063,61.0791,61.0469,61.063,8700.0
2012-07-03 12:00:00,75.94,75.95,75.89,75.89,33200.0,61.063,61.071,61.0228,61.0228,33200.0
2012-07-03 12:10:00,75.88,75.89,75.81,75.84,14100.0,61.0147,61.0228,60.9585,60.9826,14100.0
2012-07-03 12:20:00,75.83,75.85,75.81,75.85,1700.0,60.9745,60.9906,60.9585,60.9906,1700.0
2012-07-03 12:30:00,75.84,75.84,75.76,75.8,15000.0,60.9826,60.9826,60.9183,60.9504,15000.0
2012-07-03 12:40:00,75.81,75.82,75.72,75.74,9000.0,60.9585,60.9665,60.8861,60.9022,9000.0
2012-07-03 12:50:00,75.77,75.94,75.77,75.94,32300.0,60.9263,61.063,60.9263,61.063,32300.0
2012-07-05 09:30:00,75.69,75.78,75.6,75.74,27600.0,60.862,60.9343,60.7896,60.9022,27600.0
2012-07-05 09:40:00,75.72,75.78,75.55,75.55,14800.0,60.8861,60.9343,60.7494,60.7494,14800.0
2012-07-05 09:50:00,75.55,75.58,75.5,75.52,10900.0,60.7494,60.7735,60.7092,60.7253,10900.0
2012-07-05 10:00:00,75.48,75.54,75.35,75.38,14700.0,60.6931,60.7414,60.5886,60.6127,14700.0
2012-07-05 10:10:00,75.4,75.47,75.35,75.46,10100.0,60.6288,60.6851,60.5886,60.677,10100.0
2012-07-05 10:20:00,75.48,75.55,75.47,75.52,16600.0,60.6931,60.7494,60.6851,60.7253,16600.0
2012-07-05 10:30:00,75.52,75.59,75.52,75.59,4500.0,60.7253,60.7816,60.7253,60.7816,4500.0
2012-07-05 10:40:00,75.62,75.69,75.59,75.68,10700.0,60.8057,60.862,60.7816,60.8539,10700.0
2012-07-05 10:50:00,75.67,75.72,75.67,75.71,9600.0,60.8459,60.8861,60.8459,60.878,9600.0
2012-07-05 11:00:00,75.74,75.82,75.74,75.82,2400.0,60.9022,60.9665,60.9022,60.9665,2400.0
2012-07-05 11:10:00,75.84,75.84,75.75,75.83,33900.0,60.9826,60.9826,60.9102,60.9745,33900.0
2012-07-05 11:20:00,75.83,75.83,75.77,75.8,2700.0,60.9745,60.9745,60.9263,60.9504,2700.0
2012-07-05 11:30:00,75.82,75.83,75.76,75.76,2600.0,60.9665,60.9745,60.9183,60.9183,2600.0
2012-07-05 11:40:00,75.71,75.79,75.7,75.79,5600.0,60.878,60.9424,60.87,60.9424,5600.0
2012-07-05 11:50:00,75.79,75.79,75.75,75.76,700.0,60.9424,60.9424,60.9102,60.9183,700.0
2012-07-05 12:00:00,75.77,75.77,75.76,75.77,2200.0,60.9263,60.9263,60.9183,60.9263,2200.0
2012-07-05 12:10:00,75.78,75.83,75.77,75.81,184200.0,60.9343,60.9745,60.9263,60.9585,184200.0
2012-07-05 12:20:00,75.81,75.82,75.71,75.74,6300.0,60.9585,60.9665,60.878,60.9022,6300.0
2012-07-05 12:30:00,75.73,75.73,75.66,75.68,5600.0,60.8941,60.8941,60.8378,60.8539,5600.0
2012-07-05 12:40:00,75.7,75.73,75.7,75.7,23200.0,60.87,60.8941,60.87,60.87,23200.0
2012-07-05 12:50:00,75.7,75.76,75.7,75.76,12500.0,60.87,60.9183,60.87,60.9183,12500.0
2012-07-05 13:00:00,75.76,75.83,75.75,75.82,1800.0,60.9183,60.9745,60.9102,60.9665,1800.0
2012-07-05 13:10:00,75.83,75.83,75.78,75.81,1500.0,60.9745,60.9745,60.9343,60.9585,1500.0
2012-07-05 13:20:00,75.82,75.83,75.8,75.82,4300.0,60.9665,60.9745,60.9504,60.9665,4300.0
2012-07-05 13:30:00,75.83,75.83,75.76,75.79,6200.0,60.9745,60.9745,60.9183,60.9424,6200.0
2012-07-05 13:40:00,75.81,75.94,75.79,75.94,4500.0,60.9585,61.063,60.9424,61.063,4500.0
2012-07-05 13:50:00,75.91,75.93,75.91,75.92,8500.0,61.0389,61.0549,61.0389,61.0469,8500.0
2012-07-05 14:00:00,75.9,75.95,75.89,75.89,7000.0,61.0308,61.071,61.0228,61.0228,7000.0
2012-07-05 14:10:00,75.89,75.92,75.88,75.92,3400.0,61.0228,61.0469,61.0147,61.0469,3400.0
2012-07-05 14:20:00,75.93,75.93,75.92,75.93,1800.0,61.0549,61.0549,61.0469,61.0549,1800.0
2012-07-05 14:30:00,75.92,75.92,75.85,75.86,12900.0,61.0469,61.0469,60.9906,60.9987,12900.0
2012-07-05 14:40:00,75.86,75.9,75.86,75.87,32000.0,60.9987,61.0308,60.9987,61.0067,32000.0
2012-07-05 14:50:00,75.84,75.85,75.8,75.8,6200.0,60.9826,60.9906,60.9504,60.9504,6200.0
2012-07-05 15:00:00,75.8,75.83,75.78,75.83,36300.0,60.9504,60.9745,60.9343,60.9745,36300.0
2012-07-05 15:10:00,75.82,75.84,75.75,75.75,19900.0,60.9665,60.9826,60.9102,60.9102,19900.0
2012-07-05 15:20:00,75.74,75.78,75.7,75.76,8300.0,60.9022,60.9343,60.87,60.9183,8300.0
2012-07-05 15:30:00,75.76,75.76,75.71,75.72,8200.0,60.9183,60.9183,60.878,60.8861,8200.0
2012-07-05 15:40:00,75.71,75.79,75.7,75.71,17100.0,60.878,60.9424,60.87,60.878,17100.0
2012-07-05 15:50:00,75.73,75.73,75.62,75.64,33500.0,60.8941,60.8941,60.8057,60.8218,33500.0
2012-07-06 09:30:00,74.96,75.04,74.94,75.01,43700.0,60.275,60.3393,60.2589,60.3152,43700.0
2012-07-06 09:40:00,74.99,75.04,74.89,74.91,16000.0,60.2991,60.3393,60.2187,60.2348,16000.0
2012-07-06 09:50:00,74.92,74.97,74.85,74.97,28000.0,60.2428,60.283,60.1865,60.283,28000.0
2012-07-06 10:00:00,74.96,74.97,74.81,74.82,37700.0,60.275,60.283,60.1544,60.1624,37700.0
2012-07-06 10:10:00,74.8,74.87,74.78,74.8,66800.0,60.1463,60.2026,60.1302,60.1463,66800.0
2012-07-06 10:20:00,74.87,74.97,74.87,74.9,9400.0,60.2026,60.283,60.2026,60.2267,9400.0
2012-07-06 10:30:00,74.92,74.92,74.83,74.89,3100.0,60.2428,60.2428,60.1704,60.2187,3100.0
2012-07-06 10:40:00,74.9,74.91,74.81,74.81,10200.0,60.2267,60.2348,60.1544,60.1544,10200.0
2012-07-06 10:50:00,74.8,74.83,74.78,74.81,1400.0,60.1463,60.1704,60.1302,60.1544,1400.0
2012-07-06 11:00:00,74.76,74.85,74.75,74.85,1900.0,60.1142,60.1865,60.1061,60.1865,1900.0
2012-07-06 11:10:00,74.82,74.85,74.78,74.85,23000.0,60.1624,60.1865,60.1302,60.1865,23000.0
2012-07-06 11:20:00,74.83,74.83,74.69,74.69,8000.0,60.1704,60.1704,60.0579,60.0579,8000.0
2012-07-06 11:30:00,74.68,74.7,74.65,74.7,3500.0,60.0498,60.0659,60.0257,60.0659,3500.0
2012-07-06 11:40:00,74.71,74.76,74.71,74.76,3600.0,60.074,60.1142,60.074,60.1142,3600.0
2012-07-06 11:50:00,74.71,74.72,74.65,74.65,1000.0,60.074,60.082,60.0257,60.0257,1000.0
2012-07-06 12:00:00,74.66,74.67,74.62,74.67,3400.0,60.0337,60.0418,60.0016,60.0418,3400.0
2012-07-06 12:10:00,74.62,74.69,74.61,74.69,5200.0,60.0016,60.0579,59.9935,60.0579,5200.0
2012-07-06 12:20:00,74.66,74.67,74.62,74.66,11900.0,60.0337,60.0418,60.0016,60.0337,11900.0
2012-07-06 12:30:00,74.66,74.69,74.65,74.67,58100.0,60.0337,60.0579,60.0257,60.0418,58100.0
2012-07-06 12:40:00,74.67,74.79,74.67,74.79,9200.0,60.0418,60.1383,60.0418,60.1383,9200.0
2012-07-06 12:50:00,74.79,74.8,74.77,74.8,3600.0,60.1383,60.1463,60.1222,60.1463,3600.0
2012-07-06 13:00:00,74.77,74.77,74.73,74.75,12200.0,60.1222,60.1222,60.09,60.1061,12200.0
2012-07-06 13:10:00,74.74,74.83,74.74,74.83,2400.0,60.0981,60.1704,60.0981,60.1704,2400.0
2012-07-06 13:20:00,74.82,74.82,74.74,74.74,3000.0,60.1624,60.1624,60.0981,60.0981,3000.0
2012-07-06 13:30:00,74.72,74.73,74.72,74.73,800.0,60.082,60.09,60.082,60.09,800.0
2012-07-06 13:40:00,74.72,74.72,74.66,74.66,2200.0,60.082,60.082,60.0337,60.0337,2200.0
2012-07-06 13:50:00,74.68,74.68,74.62,74.65,9000.0,60.0498,60.0498,60.0016,60.0257,9000.0
2012-07-06 14:00:00,74.64,74.66,74.64,74.64,17600.0,60.0177,60.0337,60.0177,60.0177,17600.0
2012-07-06 14:10:00,74.61,74.62,74.58,74.58,6800.0,59.9935,60.0016,59.9694,59.9694,6800.0
2012-07-06 14:20:00,74.58,74.61,74.55,74.61,4100.0,59.9694,59.9935,59.9453,59.9935,4100.0
2012-07-06 14:30:00,74.61,74.67,74.6,74.67,5600.0,59.9935,60.0418,59.9855,60.0418,5600.0
2012-07-06 14:40:00,74.65,74.67,74.64,74.67,1200.0,60.0257,60.0418,60.0177,60.0418,1200.0
2012-07-06 14:50:00,74.67,74.74,74.67,74.71,4800.0,60.0418,60.0981,60.0418,60.074,4800.0
2012-07-06 15:00:00,74.68,74.75,74.68,74.75,20600.0,60.0498,60.1061,60.0498,60.1061,20600.0
2012-07-06 15:10:00,74.75,74.87,74.74,74.87,24900.0,60.1061,60.2026,60.0981,60.2026,24900.0
2012-07-06 15:20:00,74.86,74.89,74.83,74.89,9000.0,60.1946,60.2187,60.1704,60.2187,9000.0
2012-07-06 15:30:00,74.9,74.98,74.85,74.85,9100.0,60.2267,60.2911,60.1865,60.1865,9100.0
2012-07-06 15:40:00,74.87,75.0,74.84,74.96,20600.0,60.2026,60.3071,60.1785,60.275,20600.0
2012-07-06 15:50:00,74.93,75.0,74.9,74.93,61900.0,60.2509,60.3071,60.2267,60.2509,61900.0
2012-07-09 09:30:00,74.87,74.93,74.82,74.88,18400.0,60.2026,60.2509,60.1624,60.2106,18400.0
2012-07-09 09:40:00,74.87,74.87,74.64,74.69,5700.0,60.2026,60.2026,60.0177,60.0579,5700.0
2012-07-09 09:50:00,74.68,74.68,74.6,74.63,11600.0,60.0498,60.0498,59.9855,60.0096,11600.0
2012-07-09 10:00:00,74.57,74.67,74.53,74.66,13000.0,59.9614,60.0418,59.9292,60.0337,13000.0
2012-07-09 10:10:00,74.61,74.64,74.54,74.54,1200.0,59.9935,60.0177,59.9373,59.9373,1200.0
2012-07-09 10:20:00,74.54,74.58,74.48,74.57,26600.0,59.9373,59.9694,59.889,59.9614,26600.0
2012-07-09 10:30:00,74.55,74.63,74.5,74.63,10800.0,59.9453,60.0096,59.9051,60.0096,10800.0
2012-07-09 10:40:00,74.63,74.73,74.63,74.73,87300.0,60.0096,60.09,60.0096,60.09,87300.0
2012-07-09 10:50:00,74.74,74.76,74.69,74.71,17500.0,60.0981,60.1142,60.0579,60.074,17500.0
2012-07-09 11:00:00,74.68,74.71,74.67,74.69,32900.0,60.0498,60.074,60.0418,60.0579,32900.0
2012-07-09 11:10:00,74.67,74.67,74.62,74.62,21600.0,60.0418,60.0418,60.0016,60.0016,21600.0
2012-07-09 11:20:00,74.63,74.66,74.6,74.63,14600.0,60.0096,60.0337,59.9855,60.0096,14600.0
2012-07-09 11:30:00,74.64,74.64,74.55,74.56,1600.0,60.0177,60.0177,59.9453,59.9533,1600.0
2012-07-09 11:40:00,74.57,74.6,74.54,74.57,4900.0,59.9614,59.9855,59.9373,59.9614,4900.0
2012-07-09 11:50:00,74.58,74.58,74.46,74.47,5200.0,59.9694,59.9694,59.8729,59.881,5200.0
2012-07-09 12:00:00,74.46,74.52,74.46,74.5,1800.0,59.8729,59.9212,59.8729,59.9051,1800.0
2012-07-09 12:10:00,74.54,74.57,74.54,74.57,3500.0,59.9373,59.9614,59.9373,59.9614,3500.0
2012-07-09 12:20:00,74.57,74.63,74.57,74.59,10800.0,59.9614,60.0096,59.9614,59.9775,10800.0
2012-07-09 12:30:00,74.61,74.62,74.55,74.57,10700.0,59.9935,60.0016,59.9453,59.9614,10700.0
2012-07-09 12:40:00,74.57,74.57,74.54,74.56,1500.0,59.9614,59.9614,59.9373,59.9533,1500.0
2012-07-09 12:50:00,74.6,74.62,74.55,74.55,6500.0,59.9855,60.0016,59.9453,59.9453,6500.0
2012-07-09 13:00:00,74.59,74.59,74.55,74.57,2000.0,59.9775,59.9775,59.9453,59.9614,2000.0
2012-07-09 13:10:00,74.55,74.61,74.55,74.6,400.0,59.9453,59.9935,59.9453,59.9855,400.0
2012-07-09 13:20:00,74.62,74.7,74.62,74.7,3300.0,60.0016,60.0659,60.0016,60.0659,3300.0
2012-07-09 13:30:00,74.72,74.77,74.7,74.77,5400.0,60.082,60.1222,60.0659,60.1222,5400.0
2012-07-09 13:40:00,74.77,74.8,74.74,74.75,3200.0,60.1222,60.1463,60.0981,60.1061,3200.0
2012-07-09 13:50:00,74.72,74.73,74.71,74.72,5800.0,60.082,60.09,60.074,60.082,5800.0
2012-07-09 14:00:00,74.72,74.74,74.7,74.72,5000.0,60.082,60.0981,60.0659,60.082,5000.0
2012-07-09 14:10:00,74.72,74.73,74.63,74.65,16300.0,60.082,60.09,60.0096,60.0257,16300.0
2012-07-09 14:20:00,74.63,74.65,74.59,74.61,4300.0,60.0096,60.0257,59.9775,59.9935,4300.0
2012-07-09 14:30:00,74.61,74.64,74.61,74.63,9100.0,59.9935,60.0177,59.9935,60.0096,9100.0
2012-07-09 14:40:00,74.64,74.64,74.52,74.53,12900.0,60.0177,60.0177,59.9212,59.9292,12900.0
2012-07-09 14:50:00,74.53,74.59,74.53,74.59,14400.0,59.9292,59.9775,59.9292,59.9775,14400.0
2012-07-09 15:00:00,74.59,74.68,74.59,74.67,24100.0,59.9775,60.0498,59.9775,60.0418,24100.0
2012-07-09 15:10:00,74.66,74.67,74.62,74.65,2900.0,60.0337,60.0418,60.0016,60.0257,2900.0
2012-07-09 15:20:00,74.64,74.72,74.59,74.69,29200.0,60.0177,60.082,59.9775,60.0579,29200.0
2012-07-09 15:30:00,74.71,74.71,74.64,74.68,8700.0,60.074,60.074,60.0177,60.0498,8700.0
2012-07-09 15:40:00,74.68,74.8,74.68,74.79,9100.0,60.0498,60.1463,60.0498,60.1383,9100.0
2012-07-09 15:50:00,74.77,74.83,74.76,74.77,19400.0,60.1222,60.1704,60.1142,60.1222,19400.0
2012-07-10 09:30:00,75.15,75.26,75.12,75.26,35600.0,60.4278,60.5162,60.4036,60.5162,35600.0
2012-07-10 09:40:00,75.25,75.27,75.15,75.16,7700.0,60.5082,60.5242,60.4278,60.4358,7700.0
2012-07-10 09:50:00,75.17,75.17,75.06,75.07,3800.0,60.4438,60.4438,60.3554,60.3634,3800.0
2012-07-10 10:00:00,75.07,75.15,74.89,74.89,4200.0,60.3634,60.4278,60.2187,60.2187,4200.0
2012-07-10 10:10:00,74.88,74.92,74.82,74.82,17900.0,60.2106,60.2428,60.1624,60.1624,17900.0
2012-07-10 10:20:00,74.77,74.89,74.77,74.89,4200.0,60.1222,60.2187,60.1222,60.2187,4200.0
2012-07-10 10:30:00,74.86,74.92,74.72,74.72,2500.0,60.1946,60.2428,60.082,60.082,2500.0
2012-07-10 10:40:00,74.68,74.75,74.68,74.72,3100.0,60.0498,60.1061,60.0498,60.082,3100.0
2012-07-10 10:50:00,74.69,74.74,74.61,74.69,3300.0,60.0579,60.0981,59.9935,60.0579,3300.0
2012-07-10 11:00:00,74.68,74.68,74.53,74.55,8400.0,60.0498,60.0498,59.9292,59.9453,8400.0
2012-07-10 11:10:00,74.53,74.59,74.51,74.57,4200.0,59.9292,59.9775,59.9131,59.9614,4200.0
2012-07-10 11:20:00,74.61,74.67,74.61,74.64,4400.0,59.9935,60.0418,59.9935,60.0177,4400.0
2012-07-10 11:30:00,74.61,74.67,74.61,74.67,1900.0,59.9935,60.0418,59.9935,60.0418,1900.0
2012-07-10 11:40:00,74.67,74.7,74.64,74.69,2100.0,60.0418,60.0659,60.0177,60.0579,2100.0
2012-07-10 11:50:00,74.69,74.69,74.67,74.68,2300.0,60.0579,60.0579,60.0418,60.0498,2300.0
2012-07-10 12:00:00,74.68,74.7,74.67,74.67,2100.0,60.0498,60.0659,60.0418,60.0418,2100.0
2012-07-10 12:10:00,74.63,74.66,74.6,74.61,14100.0,60.0096,60.0337,59.9855,59.9935,14100.0
2012-07-10 12:20:00,74.6,74.64,74.6,74.6,1900.0,59.9855,60.0177,59.9855,59.9855,1900.0
2012-07-10 12:30:00,74.6,74.69,74.6,74.69,4000.0,59.9855,60.0579,59.9855,60.0579,4000.0
2012-07-10 12:40:00,74.71,74.71,74.68,74.68,1400.0,60.074,60.074,60.0498,60.0498,1400.0
2012-07-10 12:50:00,74.64,74.67,74.64,74.65,3000.0,60.0177,60.0418,60.0177,60.0257,3000.0
2012-07-10 13:00:00,74.64,74.65,74.62,74.65,2500.0,60.0177,60.0257,60.0016,60.0257,2500.0
2012-07-10 13:10:00,74.65,74.68,74.64,74.68,6300.0,60.0257,60.0498,60.0177,60.0498,6300.0
2012-07-10 13:20:00,74.67,74.68,74.52,74.53,9000.0,60.0418,60.0498,59.9212,59.9292,9000.0
2012-07-10 13:30:00,74.53,74.53,74.4,74.41,10700.0,59.9292,59.9292,59.8247,59.8327,10700.0
2012-07-10 13:40:00,74.4,74.44,74.36,74.36,11600.0,59.8247,59.8568,59.7925,59.7925,11600.0
2012-07-10 13:50:00,74.37,74.46,74.37,74.41,4300.0,59.8006,59.8729,59.8006,59.8327,4300.0
2012-07-10 14:00:00,74.4,74.44,74.38,74.38,8100.0,59.8247,59.8568,59.8086,59.8086,8100.0
2012-07-10 14:10:00,74.36,74.36,74.15,74.15,22800.0,59.7925,59.7925,59.6237,59.6237,22800.0
2012-07-10 14:20:00,74.14,74.16,74.11,74.13,7900.0,59.6156,59.6317,59.5915,59.6076,7900.0
2012-07-10 14:30:00,74.13,74.15,74.02,74.13,26600.0,59.6076,59.6237,59.5191,59.6076,26600.0
2012-07-10 14:40:00,74.14,74.17,74.08,74.1,8500.0,59.6156,59.6397,59.5674,59.5835,8500.0
2012-07-10 14:50:00,74.09,74.1,73.98,74.05,11700.0,59.5754,59.5835,59.487,59.5432,11700.0
2012-07-10 15:00:00,74.01,74.16,74.01,74.09,12500.0,59.5111,59.6317,59.5111,59.5754,12500.0
2012-07-10 15:10:00,74.07,74.08,73.96,74.03,6800.0,59.5593,59.5674,59.4709,59.5272,6800.0
2012-07-10 15:20:00,74.01,74.05,73.92,73.92,21800.0,59.5111,59.5432,59.4387,59.4387,21800.0
2012-07-10 15:30:00,73.91,73.96,73.9,73.91,5600.0,59.4307,59.4709,59.4226,59.4307,5600.0
2012-07-10 15:40:00,73.91,74.02,73.85,73.98,21700.0,59.4307,59.5191,59.3824,59.487,21700.0
2012-07-10 15:50:00,74.01,74.2,74.01,74.13,52100.0,59.5111,59.6639,59.5111,59.6076,52100.0
2012-07-11 09:30:00,74.17,74.17,74.08,74.1,4300.0,59.6397,59.6397,59.5674,59.5835,4300.0
2012-07-11 09:40:00,74.13,74.17,74.02,74.17,1000.0,59.6076,59.6397,59.5191,59.6397,1000.0
2012-07-11 09:50:00,74.22,74.29,74.22,74.26,3700.0,59.6799,59.7362,59.6799,59.7121,3700.0
2012-07-11 10:00:00,74.21,74.34,74.21,74.26,11800.0,59.6719,59.7764,59.6719,59.7121,11800.0
2012-07-11 10:10:00,74.28,74.32,74.2,74.23,53200.0,59.7282,59.7604,59.6639,59.688,53200.0
2012-07-11 10:20:00,74.25,74.27,74.15,74.17,4100.0,59.7041,59.7202,59.6237,59.6397,4100.0
2012-07-11 10:30:00,74.16,74.2,74.06,74.08,10300.0,59.6317,59.6639,59.5513,59.5674,10300.0
2012-07-11 10:40:00,74.06,74.09,74.02,74.03,2200.0,59.5513,59.5754,59.5191,59.5272,2200.0
2012-07-11 10:50:00,73.99,74.01,73.96,73.98,36100.0,59.495,59.5111,59.4709,59.487,36100.0
2012-07-11 11:00:00,73.95,74.17,73.95,74.12,9900.0,59.4628,59.6397,59.4628,59.5995,9900.0
2012-07-11 11:10:00,74.11,74.11,74.01,74.02,5200.0,59.5915,59.5915,59.5111,59.5191,5200.0
2012-07-11 11:20:00,74.02,74.08,74.01,74.02,3500.0,59.5191,59.5674,59.5111,59.5191,3500.0
2012-07-11 11:30:00,74.03,74.13,74.03,74.13,4500.0,59.5272,59.6076,59.5272,59.6076,4500.0
2012-07-11 11:40:00,74.1,74.13,74.08,74.13,8400.0,59.5835,59.6076,59.5674,59.6076,8400.0
2012-07-11 11:50:00,74.11,74.14,74.11,74.13,4000.0,59.5915,59.6156,59.5915,59.6076,4000.0
2012-07-11 12:00:00,74.14,74.23,74.14,74.16,6400.0,59.6156,59.688,59.6156,59.6317,6400.0
2012-07-11 12:10:00,74.18,74.18,74.15,74.16,3300.0,59.6478,59.6478,59.6237,59.6317,3300.0
2012-07-11 12:20:00,74.16,74.18,74.09,74.11,4400.0,59.6317,59.6478,59.5754,59.5915,4400.0
2012-07-11 12:30:00,74.13,74.16,74.12,74.16,5200.0,59.6076,59.6317,59.5995,59.6317,5200.0
2012-07-11 12:40:00,74.16,74.22,74.16,74.19,6900.0,59.6317,59.6799,59.6317,59.6558,6900.0
2012-07-11 12:50:00,74.2,74.22,74.16,74.22,5400.0,59.6639,59.6799,59.6317,59.6799,5400.0
2012-07-11 13:00:00,74.21,74.21,74.13,74.17,14700.0,59.6719,59.6719,59.6076,59.6397,14700.0
2012-07-11 13:10:00,74.17,74.18,74.03,74.03,7800.0,59.6397,59.6478,59.5272,59.5272,7800.0
2012-07-11 13:20:00,74.05,74.1,74.05,74.09,12000.0,59.5432,59.5835,59.5432,59.5754,12000.0
2012-07-11 13:30:00,74.1,74.1,74.05,74.07,6200.0,59.5835,59.5835,59.5432,59.5593,6200.0
2012-07-11 13:40:00,74.08,74.16,74.08,74.16,4100.0,59.5674,59.6317,59.5674,59.6317,4100.0
2012-07-11 13:50:00,74.15,74.18,74.13,74.16,107000.0,59.6237,59.6478,59.6076,59.6317,107000.0
2012-07-11 14:00:00,74.17,74.25,73.8,73.91,40400.0,59.6397,59.7041,59.3422,59.4307,40400.0
2012-07-11 14:10:00,73.91,73.97,73.85,73.9,12700.0,59.4307,59.4789,59.3824,59.4226,12700.0
2012-07-11 14:20:00,73.87,73.92,73.72,73.77,18300.0,59.3985,59.4387,59.2779,59.3181,18300.0
2012-07-11 14:30:00,73.75,73.76,73.67,73.76,10500.0,59.302,59.3101,59.2377,59.3101,10500.0
2012-07-11 14:40:00,73.74,73.85,73.73,73.84,16500.0,59.294,59.3824,59.2859,59.3744,16500.0
2012-07-11 14:50:00,73.84,73.89,73.79,73.79,20500.0,59.3744,59.4146,59.3342,59.3342,20500.0
2012-07-11 15:00:00,73.83,73.95,73.83,73.92,11100.0,59.3663,59.4628,59.3663,59.4387,11100.0
2012-07-11 15:10:00,73.95,73.97,73.85,73.97,14000.0,59.4628,59.4789,59.3824,59.4789,14000.0
2012-07-11 15:20:00,73.95,73.96,73.81,73.83,9100.0,59.4628,59.4709,59.3503,59.3663,9100.0
2012-07-11 15:30:00,73.85,73.94,73.83,73.93,12200.0,59.3824,59.4548,59.3663,59.4468,12200.0
2012-07-11 15:40:00,73.93,74.22,73.93,74.22,18300.0,59.4468,59.6799,59.4468,59.6799,18300.0
2012-07-11 15:50:00,74.22,74.27,74.09,74.1,73400.0,59.6799,59.7202,59.5754,59.5835,73400.0
2012-07-12 09:30:00,73.65,73.67,73.47,73.52,15700.0,59.2216,59.2377,59.0769,59.1171,15700.0
2012-07-12 09:40:00,73.48,73.48,73.33,73.37,8200.0,59.0849,59.0849,58.9643,58.9965,8200.0
2012-07-12 09:50:00,73.35,73.39,73.31,73.39,4200.0,58.9804,59.0125,58.9482,59.0125,4200.0
2012-07-12 10:00:00,73.38,73.41,73.28,73.29,11700.0,59.0045,59.0286,58.9241,58.9321,11700.0
2012-07-12 10:10:00,73.28,73.35,73.24,73.29,6600.0,58.9241,58.9804,58.8919,58.9321,6600.0
2012-07-12 10:20:00,73.32,73.35,73.26,73.35,11100.0,58.9563,58.9804,58.908,58.9804,11100.0
2012-07-12 10:30:00,73.33,73.38,73.31,73.33,8700.0,58.9643,59.0045,58.9482,58.9643,8700.0
2012-07-12 10:40:00,73.29,73.29,73.21,73.25,8800.0,58.9321,58.9321,58.8678,58.9,8800.0
2012-07-12 10:50:00,73.25,73.38,73.23,73.37,16300.0,58.9,59.0045,58.8839,58.9965,16300.0
2012-07-12 11:00:00,73.37,73.48,73.35,73.48,64400.0,58.9965,59.0849,58.9804,59.0849,64400.0
2012-07-12 11:10:00,73.47,73.48,73.41,73.42,46800.0,59.0769,59.0849,59.0286,59.0367,46800.0
2012-07-12 11:20:00,73.43,73.53,73.4,73.49,41100.0,59.0447,59.1251,59.0206,59.093,41100.0
2012-07-12 11:30:00,73.51,73.52,73.46,73.46,4300.0,59.109,59.1171,59.0688,59.0688,4300.0
2012-07-12 11:40:00,73.46,73.58,73.45,73.58,10800.0,59.0688,59.1653,59.0608,59.1653,10800.0
2012-07-12 11:50:00,73.59,73.7,73.59,73.66,4900.0,59.1734,59.2618,59.1734,59.2297,4900.0
2012-07-12 12:00:00,73.68,73.69,73.62,73.62,7200.0,59.2457,59.2538,59.1975,59.1975,7200.0
2012-07-12 12:10:00,73.62,73.63,73.6,73.62,2100.0,59.1975,59.2055,59.1814,59.1975,2100.0
2012-07-12 12:20:00,73.63,73.63,73.61,73.61,7400.0,59.2055,59.2055,59.1894,59.1894,7400.0
2012-07-12 12:30:00,73.63,73.64,73.56,73.59,3200.0,59.2055,59.2136,59.1492,59.1734,3200.0
2012-07-12 12:40:00,73.59,73.63,73.59,73.62,3500.0,59.1734,59.2055,59.1734,59.1975,3500.0
2012-07-12 12:50:00,73.62,73.67,73.59,73.67,8200.0,59.1975,59.2377,59.1734,59.2377,8200.0
2012-07-12 13:00:00,73.69,73.75,73.62,73.73,25500.0,59.2538,59.302,59.1975,59.2859,25500.0
2012-07-12 13:10:00,73.76,73.84,73.76,73.81,8700.0,59.3101,59.3744,59.3101,59.3503,8700.0
2012-07-12 13:20:00,73.81,73.93,73.81,73.81,12600.0,59.3503,59.4468,59.3503,59.3503,12600.0
2012-07-12 13:30:00,73.81,73.9,73.81,73.86,5400.0,59.3503,59.4226,59.3503,59.3905,5400.0
2012-07-12 13:40:00,73.91,74.0,73.91,73.97,3600.0,59.4307,59.503,59.4307,59.4789,3600.0
2012-07-12 13:50:00,73.98,73.98,73.79,73.79,20400.0,59.487,59.487,59.3342,59.3342,20400.0
2012-07-12 14:00:00,73.8,73.89,73.73,73.89,11800.0,59.3422,59.4146,59.2859,59.4146,11800.0
2012-07-12 14:10:00,73.94,73.94,73.78,73.81,33500.0,59.4548,59.4548,59.3261,59.3503,33500.0
2012-07-12 14:20:00,73.82,73.89,73.78,73.85,8000.0,59.3583,59.4146,59.3261,59.3824,8000.0
2012-07-12 14:30:00,73.85,73.92,73.84,73.89,12500.0,59.3824,59.4387,59.3744,59.4146,12500.0
2012-07-12 14:40:00,73.91,73.94,73.83,73.83,20600.0,59.4307,59.4548,59.3663,59.3663,20600.0
2012-07-12 14:50:00,73.84,73.9,73.84,73.89,15000.0,59.3744,59.4226,59.3744,59.4146,15000.0
2012-07-12 15:00:00,73.86,73.93,73.85,73.91,17600.0,59.3905,59.4468,59.3824,59.4307,17600.0
2012-07-12 15:10:00,73.92,73.99,73.86,73.89,54800.0,59.4387,59.495,59.3905,59.4146,54800.0
2012-07-12 15:20:00,73.88,74.05,73.86,73.97,31100.0,59.4066,59.5432,59.3905,59.4789,31100.0
2012-07-12 15:30:00,73.96,74.04,73.93,73.96,35100.0,59.4709,59.5352,59.4468,59.4709,35100.0
2012-07-12 15:40:00,73.96,74.04,73.9,73.93,20200.0,59.4709,59.5352,59.4226,59.4468,20200.0
2012-07-12 15:50:00,73.92,73.93,73.74,73.78,64100.0,59.4387,59.4468,59.294,59.3261,64100.0
2012-07-13 09:30:00,73.92,74.26,73.92,74.26,16800.0,59.4387,59.7121,59.4387,59.7121,16800.0
2012-07-13 09:40:00,74.3,74.46,74.25,74.4,9800.0,59.7443,59.8729,59.7041,59.8247,9800.0
2012-07-13 09:50:00,74.44,74.46,74.34,74.46,7500.0,59.8568,59.8729,59.7764,59.8729,7500.0
2012-07-13 10:00:00,74.49,74.74,74.48,74.65,27400.0,59.8971,60.0981,59.889,60.0257,27400.0
2012-07-13 10:10:00,74.64,74.65,74.6,74.6,4500.0,60.0177,60.0257,59.9855,59.9855,4500.0
2012-07-13 10:20:00,74.6,74.6,74.57,74.59,2900.0,59.9855,59.9855,59.9614,59.9775,2900.0
2012-07-13 10:30:00,74.59,74.64,74.58,74.64,6400.0,59.9775,60.0177,59.9694,60.0177,6400.0
2012-07-13 10:40:00,74.63,74.68,74.6,74.67,7300.0,60.0096,60.0498,59.9855,60.0418,7300.0
2012-07-13 10:50:00,74.68,74.68,74.66,74.66,3600.0,60.0498,60.0498,60.0337,60.0337,3600.0
2012-07-13 11:00:00,74.66,74.66,74.59,74.6,6400.0,60.0337,60.0337,59.9775,59.9855,6400.0
2012-07-13 11:10:00,74.63,74.67,74.61,74.65,8700.0,60.0096,60.0418,59.9935,60.0257,8700.0
2012-07-13 11:20:00,74.65,74.67,74.63,74.64,40500.0,60.0257,60.0418,60.0096,60.0177,40500.0
2012-07-13 11:30:00,74.65,74.73,74.65,74.7,9500.0,60.0257,60.09,60.0257,60.0659,9500.0
2012-07-13 11:40:00,74.7,74.8,74.7,74.73,6000.0,60.0659,60.1463,60.0659,60.09,6000.0
2012-07-13 11:50:00,74.73,74.77,74.73,74.77,26300.0,60.09,60.1222,60.09,60.1222,26300.0
2012-07-13 12:00:00,74.76,74.81,74.76,74.79,3700.0,60.1142,60.1544,60.1142,60.1383,3700.0
2012-07-13 12:10:00,74.8,74.84,74.79,74.79,7100.0,60.1463,60.1785,60.1383,60.1383,7100.0
2012-07-13 12:20:00,74.78,74.79,74.75,74.78,32600.0,60.1302,60.1383,60.1061,60.1302,32600.0
2012-07-13 12:30:00,74.78,74.8,74.77,74.8,800.0,60.1302,60.1463,60.1222,60.1463,800.0
2012-07-13 12:40:00,74.78,74.8,74.78,74.78,900.0,60.1302,60.1463,60.1302,60.1302,900.0
2012-07-13 12:50:00,74.78,74.79,74.78,74.79,5500.0,60.1302,60.1383,60.1302,60.1383,5500.0
2012-07-13 13:00:00,74.78,74.8,74.78,74.8,4100.0,60.1302,60.1463,60.1302,60.1463,4100.0
2012-07-13 13:10:00,74.8,74.83,74.78,74.81,9200.0,60.1463,60.1704,60.1302,60.1544,9200.0
2012-07-13 13:20:00,74.81,74.81,74.75,74.75,12000.0,60.1544,60.1544,60.1061,60.1061,12000.0
2012-07-13 13:30:00,74.76,74.77,74.73,74.77,5200.0,60.1142,60.1222,60.09,60.1222,5200.0
2012-07-13 13:40:00,74.78,74.8,74.76,74.79,17300.0,60.1302,60.1463,60.1142,60.1383,17300.0
2012-07-13 13:50:00,74.8,74.81,74.78,74.78,700.0,60.1463,60.1544,60.1302,60.1302,700.0
2012-07-13 14:00:00,74.8,74.8,74.77,74.78,2000.0,60.1463,60.1463,60.1222,60.1302,2000.0
2012-07-13 14:10:00,74.76,74.79,74.75,74.79,13900.0,60.1142,60.1383,60.1061,60.1383,13900.0
2012-07-13 14:20:00,74.8,74.8,74.78,74.8,12600.0,60.1463,60.1463,60.1302,60.1463,12600.0
2012-07-13 14:30:00,74.79,74.83,74.78,74.78,5700.0,60.1383,60.1704,60.1302,60.1302,5700.0
2012-07-13 14:40:00,74.78,74.79,74.78,74.79,7000.0,60.1302,60.1383,60.1302,60.1383,7000.0
2012-07-13 14:50:00,74.79,74.82,74.78,74.82,19600.0,60.1383,60.1624,60.1302,60.1624,19600.0
2012-07-13 15:00:00,74.82,74.95,74.82,74.94,20900.0,60.1624,60.2669,60.1624,60.2589,20900.0
2012-07-13 15:10:00,74.95,75.01,74.94,74.94,23100.0,60.2669,60.3152,60.2589,60.2589,23100.0
2012-07-13 15:20:00,74.95,74.97,74.92,74.92,19100.0,60.2669,60.283,60.2428,60.2428,19100.0
2012-07-13 15:30:00,74.9,74.94,74.89,74.91,20400.0,60.2267,60.2589,60.2187,60.2348,20400.0
2012-07-13 15:40:00,74.9,75.0,74.89,74.96,71500.0,60.2267,60.3071,60.2187,60.275,71500.0
2012-07-13 15:50:00,74.95,74.97,74.87,74.94,39400.0,60.2669,60.283,60.2026,60.2589,39400.0
2012-07-16 09:30:00,74.78,74.81,74.68,74.69,16000.0,60.1302,60.1544,60.0498,60.0579,16000.0
2012-07-16 09:40:00,74.7,74.72,74.61,74.61,37000.0,60.0659,60.082,59.9935,59.9935,37000.0
2012-07-16 09:50:00,74.62,74.64,74.52,74.55,16900.0,60.0016,60.0177,59.9212,59.9453,16900.0
2012-07-16 10:00:00,74.53,74.57,74.47,74.49,41400.0,59.9292,59.9614,59.881,59.8971,41400.0
2012-07-16 10:10:00,74.49,74.59,74.49,74.58,12100.0,59.8971,59.9775,59.8971,59.9694,12100.0
2012-07-16 10:20:00,74.59,74.67,74.57,74.67,9300.0,59.9775,60.0418,59.9614,60.0418,9300.0
2012-07-16 10:30:00,74.72,74.8,74.72,74.8,1100.0,60.082,60.1463,60.082,60.1463,1100.0
2012-07-16 10:40:00,74.8,74.81,74.76,74.76,6100.0,60.1463,60.1544,60.1142,60.1142,6100.0
2012-07-16 10:50:00,74.77,74.78,74.72,74.74,7400.0,60.1222,60.1302,60.082,60.0981,7400.0
2012-07-16 11:00:00,74.72,74.76,74.71,74.74,6700.0,60.082,60.1142,60.074,60.0981,6700.0
2012-07-16 11:10:00,74.76,74.98,74.76,74.97,5600.0,60.1142,60.2911,60.1142,60.283,5600.0
2012-07-16 11:20:00,74.96,74.96,74.91,74.93,3200.0,60.275,60.275,60.2348,60.2509,3200.0
2012-07-16 11:30:00,74.91,74.91,74.84,74.86,8200.0,60.2348,60.2348,60.1785,60.1946,8200.0
2012-07-16 11:40:00,74.86,74.86,74.8,74.83,1200.0,60.1946,60.1946,60.1463,60.1704,1200.0
2012-07-16 11:50:00,74.83,74.84,74.8,74.83,2800.0,60.1704,60.1785,60.1463,60.1704,2800.0
2012-07-16 12:00:00,74.83,74.88,74.82,74.85,5000.0,60.1704,60.2106,60.1624,60.1865,5000.0
2012-07-16 12:10:00,74.85,74.85,74.72,74.74,2900.0,60.1865,60.1865,60.082,60.0981,2900.0
2012-07-16 12:20:00,74.73,74.74,74.7,74.7,3900.0,60.09,60.0981,60.0659,60.0659,3900.0
2012-07-16 12:30:00,74.75,74.77,74.66,74.67,3600.0,60.1061,60.1222,60.0337,60.0418,3600.0
2012-07-16 12:40:00,74.66,74.68,74.66,74.67,3500.0,60.0337,60.0498,60.0337,60.0418,3500.0
2012-07-16 12:50:00,74.68,74.76,74.68,74.76,2600.0,60.0498,60.1142,60.0498,60.1142,2600.0
2012-07-16 13:00:00,74.77,74.8,74.74,74.74,6600.0,60.1222,60.1463,60.0981,60.0981,6600.0
2012-07-16 13:10:00,74.72,74.73,74.69,74.69,1500.0,60.082,60.09,60.0579,60.0579,1500.0
2012-07-16 13:20:00,74.7,74.76,74.7,74.76,1600.0,60.0659,60.1142,60.0659,60.1142,1600.0
2012-07-16 13:30:00,74.77,74.82,74.77,74.81,2800.0,60.1222,60.1624,60.1222,60.1544,2800.0
2012-07-16 13:40:00,74.77,74.84,74.74,74.82,4100.0,60.1222,60.1785,60.0981,60.1624,4100.0
2012-07-16 13:50:00,74.82,74.84,74.81,74.81,9500.0,60.1624,60.1785,60.1544,60.1544,9500.0
2012-07-16 14:00:00,74.86,74.87,74.82,74.86,4800.0,60.1946,60.2026,60.1624,60.1946,4800.0
2012-07-16 14:10:00,74.87,74.94,74.85,74.94,11700.0,60.2026,60.2589,60.1865,60.2589,11700.0
2012-07-16 14:20:00,74.91,74.93,74.91,74.92,3500.0,60.2348,60.2509,60.2348,60.2428,3500.0
2012-07-16 14:30:00,74.93,74.93,74.87,74.88,37000.0,60.2509,60.2509,60.2026,60.2106,37000.0
2012-07-16 14:40:00,74.86,74.88,74.85,74.87,3100.0,60.1946,60.2106,60.1865,60.2026,3100.0
2012-07-16 14:50:00,74.87,74.9,74.8,74.83,7700.0,60.2026,60.2267,60.1463,60.1704,7700.0
2012-07-16 15:00:00,74.84,74.86,74.8,74.84,1300.0,60.1785,60.1946,60.1463,60.1785,1300.0
2012-07-16 15:10:00,74.83,74.86,74.81,74.85,6000.0,60.1704,60.1946,60.1544,60.1865,6000.0
2012-07-16 15:20:00,74.87,74.87,74.82,74.82,17500.0,60.2026,60.2026,60.1624,60.1624,17500.0
2012-07-16 15:30:00,74.83,74.84,74.72,74.73,21200.0,60.1704,60.1785,60.082,60.09,21200.0
2012-07-16 15:40:00,74.71,74.75,74.66,74.71,23800.0,60.074,60.1061,60.0337,60.074,23800.0
2012-07-16 15:50:00,74.73,74.78,74.68,74.76,37200.0,60.09,60.1302,60.0498,60.1142,37200.0
2012-07-17 09:30:00,75.06,75.19,75.02,75.18,15500.0,60.3554,60.4599,60.3232,60.4519,15500.0
2012-07-17 09:40:00,75.1,75.1,74.94,74.94,4500.0,60.3875,60.3875,60.2589,60.2589,4500.0
2012-07-17 09:50:00,74.86,74.92,74.85,74.91,8500.0,60.1946,60.2428,60.1865,60.2348,8500.0
2012-07-17 10:00:00,74.91,74.92,74.56,74.62,28500.0,60.2348,60.2428,59.9533,60.0016,28500.0
2012-07-17 10:10:00,74.62,74.72,74.6,74.65,11900.0,60.0016,60.082,59.9855,60.0257,11900.0
2012-07-17 10:20:00,74.62,74.73,74.62,74.66,6800.0,60.0016,60.09,60.0016,60.0337,6800.0
2012-07-17 10:30:00,74.66,74.68,74.4,74.4,24900.0,60.0337,60.0498,59.8247,59.8247,24900.0
2012-07-17 10:40:00,74.39,74.4,74.28,74.37,10300.0,59.8166,59.8247,59.7282,59.8006,10300.0
2012-07-17 10:50:00,74.37,74.45,74.35,74.41,3800.0,59.8006,59.8649,59.7845,59.8327,3800.0
2012-07-17 11:00:00,74.45,74.59,74.45,74.58,1900.0,59.8649,59.9775,59.8649,59.9694,1900.0
2012-07-17 11:10:00,74.6,74.63,74.55,74.55,7000.0,59.9855,60.0096,59.9453,59.9453,7000.0
2012-07-17 11:20:00,74.6,74.61,74.53,74.53,6400.0,59.9855,59.9935,59.9292,59.9292,6400.0
2012-07-17 11:30:00,74.56,74.76,74.56,74.76,3800.0,59.9533,60.1142,59.9533,60.1142,3800.0
2012-07-17 11:40:00,74.75,74.83,74.75,74.83,2800.0,60.1061,60.1704,60.1061,60.1704,2800.0
2012-07-17 11:50:00,74.85,74.95,74.8,74.95,109600.0,60.1865,60.2669,60.1463,60.2669,109600.0
2012-07-17 12:00:00,74.95,75.07,74.95,75.02,9900.0,60.2669,60.3634,60.2669,60.3232,9900.0
2012-07-17 12:10:00,75.02,75.02,74.98,75.01,2100.0,60.3232,60.3232,60.2911,60.3152,2100.0
2012-07-17 12:20:00,75.02,75.12,75.02,75.09,34400.0,60.3232,60.4036,60.3232,60.3795,34400.0
2012-07-17 12:30:00,75.09,75.16,75.09,75.12,40300.0,60.3795,60.4358,60.3795,60.4036,40300.0
2012-07-17 12:40:00,75.11,75.14,75.09,75.14,17400.0,60.3956,60.4197,60.3795,60.4197,17400.0
2012-07-17 12:50:00,75.11,75.11,75.02,75.02,33900.0,60.3956,60.3956,60.3232,60.3232,33900.0
2012-07-17 13:00:00,75.01,75.06,75.01,75.06,7400.0,60.3152,60.3554,60.3152,60.3554,7400.0
2012-07-17 13:10:00,75.06,75.13,75.06,75.13,22300.0,60.3554,60.4117,60.3554,60.4117,22300.0
2012-07-17 13:20:00,75.13,75.26,75.09,75.24,12800.0,60.4117,60.5162,60.3795,60.5001,12800.0
2012-07-17 13:30:00,75.28,75.31,75.28,75.28,9700.0,60.5323,60.5564,60.5323,60.5323,9700.0
2012-07-17 13:40:00,75.32,75.34,75.28,75.28,3800.0,60.5645,60.5805,60.5323,60.5323,3800.0
2012-07-17 13:50:00,75.27,75.29,75.24,75.25,8500.0,60.5242,60.5403,60.5001,60.5082,8500.0
2012-07-17 14:00:00,75.25,75.3,75.24,75.3,2400.0,60.5082,60.5484,60.5001,60.5484,2400.0
2012-07-17 14:10:00,75.31,75.32,75.27,75.27,2000.0,60.5564,60.5645,60.5242,60.5242,2000.0
2012-07-17 14:20:00,75.28,75.3,75.25,75.26,2900.0,60.5323,60.5484,60.5082,60.5162,2900.0
2012-07-17 14:30:00,75.33,75.33,75.27,75.27,4700.0,60.5725,60.5725,60.5242,60.5242,4700.0
2012-07-17 14:40:00,75.28,75.33,75.26,75.29,10100.0,60.5323,60.5725,60.5162,60.5403,10100.0
2012-07-17 14:50:00,75.37,75.41,75.34,75.34,13900.0,60.6047,60.6368,60.5805,60.5805,13900.0
2012-07-17 15:00:00,75.35,75.35,75.25,75.26,36600.0,60.5886,60.5886,60.5082,60.5162,36600.0
2012-07-17 15:10:00,75.26,75.33,75.25,75.32,28400.0,60.5162,60.5725,60.5082,60.5645,28400.0
2012-07-17 15:20:00,75.32,75.32,75.21,75.22,24000.0,60.5645,60.5645,60.476,60.484,24000.0
2012-07-17 15:30:00,75.21,75.26,75.14,75.15,42700.0,60.476,60.5162,60.4197,60.4278,42700.0
2012-07-17 15:40:00,75.15,75.29,75.15,75.28,35500.0,60.4278,60.5403,60.4278,60.5323,35500.0
2012-07-17 15:50:00,75.29,75.35,75.25,75.29,69800.0,60.5403,60.5886,60.5082,60.5403,69800.0
2012-07-18 09:30:00,75.07,75.27,75.04,75.24,30800.0,60.3634,60.5242,60.3393,60.5001,30800.0
2012-07-18 09:40:00,75.3,75.36,75.28,75.33,3600.0,60.5484,60.5966,60.5323,60.5725,3600.0
2012-07-18 09:50:00,75.35,75.59,75.34,75.5,11700.0,60.5886,60.7816,60.5805,60.7092,11700.0
2012-07-18 10:00:00,75.53,75.69,75.5,75.58,16300.0,60.7333,60.862,60.7092,60.7735,16300.0
2012-07-18 10:10:00,75.62,75.66,75.57,75.58,7700.0,60.8057,60.8378,60.7655,60.7735,7700.0
2012-07-18 10:20:00,75.58,75.58,75.53,75.57,10100.0,60.7735,60.7735,60.7333,60.7655,10100.0
2012-07-18 10:30:00,75.58,75.6,75.49,75.6,15000.0,60.7735,60.7896,60.7011,60.7896,15000.0
2012-07-18 10:40:00,75.6,75.73,75.58,75.71,25400.0,60.7896,60.8941,60.7735,60.878,25400.0
2012-07-18 10:50:00,75.71,75.77,75.69,75.74,25200.0,60.878,60.9263,60.862,60.9022,25200.0
2012-07-18 11:00:00,75.74,75.75,75.69,75.69,11200.0,60.9022,60.9102,60.862,60.862,11200.0
2012-07-18 11:10:00,75.65,75.68,75.65,75.67,4500.0,60.8298,60.8539,60.8298,60.8459,4500.0
2012-07-18 11:20:00,75.69,75.69,75.66,75.67,4400.0,60.862,60.862,60.8378,60.8459,4400.0
2012-07-18 11:30:00,75.69,75.79,75.69,75.78,16200.0,60.862,60.9424,60.862,60.9343,16200.0
2012-07-18 11:40:00,75.77,75.8,75.77,75.78,9000.0,60.9263,60.9504,60.9263,60.9343,9000.0
2012-07-18 11:50:00,75.79,75.8,75.75,75.75,7400.0,60.9424,60.9504,60.9102,60.9102,7400.0
2012-07-18 12:00:00,75.77,75.88,75.77,75.88,14000.0,60.9263,61.0147,60.9263,61.0147,14000.0
2012-07-18 12:10:00,75.87,75.92,75.87,75.92,18400.0,61.0067,61.0469,61.0067,61.0469,18400.0
2012-07-18 12:20:00,75.93,75.96,75.89,75.89,29900.0,61.0549,61.0791,61.0228,61.0228,29900.0
2012-07-18 12:30:00,75.91,75.94,75.88,75.89,14600.0,61.0389,61.063,61.0147,61.0228,14600.0
2012-07-18 12:40:00,75.9,75.9,75.88,75.9,5800.0,61.0308,61.0308,61.0147,61.0308,5800.0
2012-07-18 12:50:00,75.89,75.92,75.88,75.91,3700.0,61.0228,61.0469,61.0147,61.0389,3700.0
2012-07-18 13:00:00,75.88,75.91,75.87,75.91,8400.0,61.0147,61.0389,61.0067,61.0389,8400.0
2012-07-18 13:10:00,75.89,75.92,75.89,75.9,7100.0,61.0228,61.0469,61.0228,61.0308,7100.0
2012-07-18 13:20:00,75.9,75.92,75.89,75.89,14800.0,61.0308,61.0469,61.0228,61.0228,14800.0
2012-07-18 13:30:00,75.89,75.89,75.8,75.8,19300.0,61.0228,61.0228,60.9504,60.9504,19300.0
2012-07-18 13:40:00,75.8,75.82,75.8,75.81,1200.0,60.9504,60.9665,60.9504,60.9585,1200.0
2012-07-18 13:50:00,75.82,75.82,75.73,75.78,22000.0,60.9665,60.9665,60.8941,60.9343,22000.0
2012-07-18 14:00:00,75.78,75.84,75.78,75.79,19400.0,60.9343,60.9826,60.9343,60.9424,19400.0
2012-07-18 14:10:00,75.79,75.83,75.78,75.83,5500.0,60.9424,60.9745,60.9343,60.9745,5500.0
2012-07-18 14:20:00,75.84,75.86,75.82,75.84,30100.0,60.9826,60.9987,60.9665,60.9826,30100.0
2012-07-18 14:30:00,75.83,75.83,75.74,75.75,13200.0,60.9745,60.9745,60.9022,60.9102,13200.0
2012-07-18 14:40:00,75.75,75.75,75.58,75.65,39700.0,60.9102,60.9102,60.7735,60.8298,39700.0
2012-07-18 14:50:00,75.64,75.67,75.61,75.67,21300.0,60.8218,60.8459,60.7976,60.8459,21300.0
2012-07-18 15:00:00,75.68,75.73,75.68,75.72,23300.0,60.8539,60.8941,60.8539,60.8861,23300.0
2012-07-18 15:10:00,75.7,75.76,75.69,75.75,18900.0,60.87,60.9183,60.862,60.9102,18900.0
2012-07-18 15:20:00,75.78,75.86,75.73,75.78,28200.0,60.9343,60.9987,60.8941,60.9343,28200.0
2012-07-18 15:30:00,75.78,75.85,75.78,75.82,37100.0,60.9343,60.9906,60.9343,60.9665,37100.0
2012-07-18 15:40:00,75.81,75.85,75.75,75.78,41500.0,60.9585,60.9906,60.9102,60.9343,41500.0
2012-07-18 15:50:00,75.77,75.8,75.7,75.8,53100.0,60.9263,60.9504,60.87,60.9504,53100.0
2012-07-19 09:30:00,75.99,76.11,75.9,76.1,50700.0,61.1032,61.1997,61.0308,61.1916,50700.0
2012-07-19 09:40:00,76.09,76.14,76.02,76.03,63000.0,61.1836,61.2238,61.1273,61.1354,63000.0
2012-07-19 09:50:00,76.04,76.11,76.04,76.11,6200.0,61.1434,61.1997,61.1434,61.1997,6200.0
2012-07-19 10:00:00,76.08,76.08,75.85,75.85,21100.0,61.1756,61.1756,60.9906,60.9906,21100.0
2012-07-19 10:10:00,75.85,75.87,75.71,75.87,45300.0,60.9906,61.0067,60.878,61.0067,45300.0
2012-07-19 10:20:00,75.9,75.94,75.85,75.87,102800.0,61.0308,61.063,60.9906,61.0067,102800.0
2012-07-19 10:30:00,75.88,75.89,75.78,75.8,36000.0,61.0147,61.0228,60.9343,60.9504,36000.0
2012-07-19 10:40:00,75.78,75.98,75.78,75.98,27200.0,60.9343,61.0952,60.9343,61.0952,27200.0
2012-07-19 10:50:00,75.95,76.0,75.95,75.95,13700.0,61.071,61.1112,61.071,61.071,13700.0
2012-07-19 11:00:00,75.98,76.05,75.98,76.04,17700.0,61.0952,61.1514,61.0952,61.1434,17700.0
2012-07-19 11:10:00,76.06,76.06,75.99,75.99,4200.0,61.1595,61.1595,61.1032,61.1032,4200.0
2012-07-19 11:20:00,75.98,76.02,75.97,76.02,5200.0,61.0952,61.1273,61.0871,61.1273,5200.0
2012-07-19 11:30:00,76.03,76.07,76.01,76.05,20600.0,61.1354,61.1675,61.1193,61.1514,20600.0
2012-07-19 11:40:00,76.05,76.05,75.95,75.97,19100.0,61.1514,61.1514,61.071,61.0871,19100.0
2012-07-19 11:50:00,75.98,76.06,75.98,76.03,33900.0,61.0952,61.1595,61.0952,61.1354,33900.0
2012-07-19 12:00:00,76.04,76.09,76.04,76.08,13500.0,61.1434,61.1836,61.1434,61.1756,13500.0
2012-07-19 12:10:00,76.08,76.17,76.04,76.16,35600.0,61.1756,61.2479,61.1434,61.2399,35600.0
2012-07-19 12:20:00,76.18,76.24,76.14,76.2,32500.0,61.256,61.3042,61.2238,61.2721,32500.0
2012-07-19 12:30:00,76.2,76.2,76.16,76.16,7700.0,61.2721,61.2721,61.2399,61.2399,7700.0
2012-07-19 12:40:00,76.15,76.16,76.1,76.1,10700.0,61.2318,61.2399,61.1916,61.1916,10700.0
2012-07-19 12:50:00,76.07,76.07,75.99,76.0,13400.0,61.1675,61.1675,61.1032,61.1112,13400.0
2012-07-19 13:00:00,75.99,76.09,75.99,76.09,17600.0,61.1032,61.1836,61.1032,61.1836,17600.0
2012-07-19 13:10:00,76.07,76.12,76.07,76.07,5000.0,61.1675,61.2077,61.1675,61.1675,5000.0
2012-07-19 13:20:00,76.08,76.12,76.04,76.04,16000.0,61.1756,61.2077,61.1434,61.1434,16000.0
2012-07-19 13:30:00,76.04,76.05,75.95,75.96,19500.0,61.1434,61.1514,61.071,61.0791,19500.0
2012-07-19 13:40:00,75.97,75.98,75.82,75.86,13700.0,61.0871,61.0952,60.9665,60.9987,13700.0
2012-07-19 13:50:00,75.88,75.9,75.79,75.86,30000.0,61.0147,61.0308,60.9424,60.9987,30000.0
2012-07-19 14:00:00,75.89,75.93,75.86,75.93,25800.0,61.0228,61.0549,60.9987,61.0549,25800.0
2012-07-19 14:10:00,75.92,75.98,75.92,75.93,15700.0,61.0469,61.0952,61.0469,61.0549,15700.0
2012-07-19 14:20:00,75.93,75.95,75.88,75.92,20400.0,61.0549,61.071,61.0147,61.0469,20400.0
2012-07-19 14:30:00,75.92,76.06,75.88,76.06,57200.0,61.0469,61.1595,61.0147,61.1595,57200.0
2012-07-19 14:40:00,76.05,76.05,75.99,76.0,16300.0,61.1514,61.1514,61.1032,61.1112,16300.0
2012-07-19 14:50:00,75.97,76.02,75.97,76.01,4900.0,61.0871,61.1273,61.0871,61.1193,4900.0
2012-07-19 15:00:00,76.01,76.02,75.92,75.98,26400.0,61.1193,61.1273,61.0469,61.0952,26400.0
2012-07-19 15:10:00,75.97,76.04,75.94,76.04,26000.0,61.0871,61.1434,61.063,61.1434,26000.0
2012-07-19 15:20:00,76.05,76.06,75.97,75.97,26800.0,61.1514,61.1595,61.0871,61.0871,26800.0
2012-07-19 15:30:00,75.98,76.03,75.97,76.02,29700.0,61.0952,61.1354,61.0871,61.1273,29700.0
2012-07-19 15:40:00,76.03,76.11,76.03,76.1,29000.0,61.1354,61.1997,61.1354,61.1916,29000.0
2012-07-19 15:50:00,76.11,76.12,75.98,76.01,74100.0,61.1997,61.2077,61.0952,61.1193,74100.0
2012-07-20 09:30:00,75.58,75.64,75.52,75.61,28400.0,60.7735,60.8218,60.7253,60.7976,28400.0
2012-07-20 09:40:00,75.63,75.63,75.46,75.47,26900.0,60.8137,60.8137,60.677,60.6851,26900.0
2012-07-20 09:50:00,75.47,75.58,75.46,75.56,23400.0,60.6851,60.7735,60.677,60.7574,23400.0
2012-07-20 10:00:00,75.56,75.66,75.52,75.64,26200.0,60.7574,60.8378,60.7253,60.8218,26200.0
2012-07-20 10:10:00,75.61,75.64,75.58,75.58,9200.0,60.7976,60.8218,60.7735,60.7735,9200.0
2012-07-20 10:20:00,75.63,75.63,75.52,75.6,36200.0,60.8137,60.8137,60.7253,60.7896,36200.0
2012-07-20 10:30:00,75.61,75.61,75.44,75.5,21800.0,60.7976,60.7976,60.6609,60.7092,21800.0
2012-07-20 10:40:00,75.49,75.52,75.42,75.43,13100.0,60.7011,60.7253,60.6449,60.6529,13100.0
2012-07-20 10:50:00,75.48,75.57,75.48,75.57,1600.0,60.6931,60.7655,60.6931,60.7655,1600.0
2012-07-20 11:00:00,75.56,75.68,75.55,75.63,23300.0,60.7574,60.8539,60.7494,60.8137,23300.0
2012-07-20 11:10:00,75.65,75.65,75.51,75.51,11700.0,60.8298,60.8298,60.7172,60.7172,11700.0
2012-07-20 11:20:00,75.49,75.55,75.48,75.55,31400.0,60.7011,60.7494,60.6931,60.7494,31400.0
2012-07-20 11:30:00,75.55,75.55,75.43,75.48,4800.0,60.7494,60.7494,60.6529,60.6931,4800.0
2012-07-20 11:40:00,75.5,75.6,75.43,75.6,22400.0,60.7092,60.7896,60.6529,60.7896,22400.0
2012-07-20 11:50:00,75.56,75.58,75.51,75.51,6600.0,60.7574,60.7735,60.7172,60.7172,6600.0
2012-07-20 12:00:00,75.49,75.51,75.38,75.41,15700.0,60.7011,60.7172,60.6127,60.6368,15700.0
2012-07-20 12:10:00,75.42,75.44,75.39,75.39,23000.0,60.6449,60.6609,60.6207,60.6207,23000.0
2012-07-20 12:20:00,75.37,75.38,75.34,75.36,13800.0,60.6047,60.6127,60.5805,60.5966,13800.0
2012-07-20 12:30:00,75.36,75.36,75.26,75.29,23200.0,60.5966,60.5966,60.5162,60.5403,23200.0
2012-07-20 12:40:00,75.3,75.35,75.3,75.35,10400.0,60.5484,60.5886,60.5484,60.5886,10400.0
2012-07-20 12:50:00,75.34,75.42,75.34,75.41,18900.0,60.5805,60.6449,60.5805,60.6368,18900.0
2012-07-20 13:00:00,75.41,75.43,75.34,75.34,8000.0,60.6368,60.6529,60.5805,60.5805,8000.0
2012-07-20 13:10:00,75.33,75.36,75.32,75.33,22700.0,60.5725,60.5966,60.5645,60.5725,22700.0
2012-07-20 13:20:00,75.33,75.33,75.24,75.29,26100.0,60.5725,60.5725,60.5001,60.5403,26100.0
2012-07-20 13:30:00,75.3,75.38,75.3,75.38,10400.0,60.5484,60.6127,60.5484,60.6127,10400.0
2012-07-20 13:40:00,75.37,75.37,75.3,75.31,21100.0,60.6047,60.6047,60.5484,60.5564,21100.0
2012-07-20 13:50:00,75.3,75.36,75.29,75.36,7100.0,60.5484,60.5966,60.5403,60.5966,7100.0
2012-07-20 14:00:00,75.35,75.42,75.34,75.37,31800.0,60.5886,60.6449,60.5805,60.6047,31800.0
2012-07-20 14:10:00,75.37,75.39,75.36,75.38,10700.0,60.6047,60.6207,60.5966,60.6127,10700.0
2012-07-20 14:20:00,75.39,75.39,75.33,75.33,50300.0,60.6207,60.6207,60.5725,60.5725,50300.0
2012-07-20 14:30:00,75.32,75.33,75.27,75.28,39500.0,60.5645,60.5725,60.5242,60.5323,39500.0
2012-07-20 14:40:00,75.28,75.32,75.27,75.32,23300.0,60.5323,60.5645,60.5242,60.5645,23300.0
2012-07-20 14:50:00,75.32,75.32,75.29,75.29,29800.0,60.5645,60.5645,60.5403,60.5403,29800.0
2012-07-20 15:00:00,75.29,75.35,75.29,75.35,29100.0,60.5403,60.5886,60.5403,60.5886,29100.0
2012-07-20 15:10:00,75.36,75.37,75.32,75.35,31100.0,60.5966,60.6047,60.5645,60.5886,31100.0
2012-07-20 15:20:00,75.35,75.38,75.32,75.33,36600.0,60.5886,60.6127,60.5645,60.5725,36600.0
2012-07-20 15:30:00,75.34,75.34,75.26,75.31,57700.0,60.5805,60.5805,60.5162,60.5564,57700.0
2012-07-20 15:40:00,75.33,75.37,75.32,75.34,41100.0,60.5725,60.6047,60.5645,60.5805,41100.0
2012-07-20 15:50:00,75.34,75.34,75.22,75.3,114400.0,60.5805,60.5805,60.484,60.5484,114400.0
2012-07-23 09:30:00,74.2,74.2,73.99,74.0,61500.0,59.6639,59.6639,59.495,59.503,61500.0
2012-07-23 09:40:00,73.98,73.98,73.86,73.88,24300.0,59.487,59.487,59.3905,59.4066,24300.0
2012-07-23 09:50:00,73.86,73.97,73.83,73.97,18700.0,59.3905,59.4789,59.3663,59.4789,18700.0
2012-07-23 10:00:00,73.96,73.98,73.88,73.88,22500.0,59.4709,59.487,59.4066,59.4066,22500.0
2012-07-23 10:10:00,73.86,73.93,73.86,73.92,19300.0,59.3905,59.4468,59.3905,59.4387,19300.0
2012-07-23 10:20:00,73.91,73.97,73.9,73.97,4300.0,59.4307,59.4789,59.4226,59.4789,4300.0
2012-07-23 10:30:00,73.96,74.1,73.92,74.08,5900.0,59.4709,59.5835,59.4387,59.5674,5900.0
2012-07-23 10:40:00,74.07,74.18,74.07,74.17,11300.0,59.5593,59.6478,59.5593,59.6397,11300.0
2012-07-23 10:50:00,74.19,74.2,74.12,74.14,20000.0,59.6558,59.6639,59.5995,59.6156,20000.0
2012-07-23 11:00:00,74.18,74.25,74.16,74.25,10400.0,59.6478,59.7041,59.6317,59.7041,10400.0
2012-07-23 11:10:00,74.27,74.3,74.18,74.18,11400.0,59.7202,59.7443,59.6478,59.6478,11400.0
2012-07-23 11:20:00,74.2,74.21,74.16,74.21,6200.0,59.6639,59.6719,59.6317,59.6719,6200.0
2012-07-23 11:30:00,74.25,74.28,74.1,74.13,10800.0,59.7041,59.7282,59.5835,59.6076,10800.0
2012-07-23 11:40:00,74.15,74.17,74.13,74.17,15600.0,59.6237,59.6397,59.6076,59.6397,15600.0
2012-07-23 11:50:00,74.2,74.31,74.2,74.25,11800.0,59.6639,59.7523,59.6639,59.7041,11800.0
2012-07-23 12:00:00,74.26,74.27,74.21,74.21,2200.0,59.7121,59.7202,59.6719,59.6719,2200.0
2012-07-23 12:10:00,74.19,74.19,74.12,74.12,1300.0,59.6558,59.6558,59.5995,59.5995,1300.0
2012-07-23 12:20:00,74.12,74.18,74.12,74.18,1000.0,59.5995,59.6478,59.5995,59.6478,1000.0
2012-07-23 12:30:00,74.14,74.27,74.12,74.24,8100.0,59.6156,59.7202,59.5995,59.696,8100.0
2012-07-23 12:40:00,74.22,74.33,74.21,74.32,7200.0,59.6799,59.7684,59.6719,59.7604,7200.0
2012-07-23 12:50:00,74.3,74.39,74.3,74.35,24500.0,59.7443,59.8166,59.7443,59.7845,24500.0
2012-07-23 13:00:00,74.34,74.34,74.31,74.32,2300.0,59.7764,59.7764,59.7523,59.7604,2300.0
2012-07-23 13:10:00,74.33,74.38,74.31,74.38,8300.0,59.7684,59.8086,59.7523,59.8086,8300.0
2012-07-23 13:20:00,74.36,74.39,74.36,74.37,3200.0,59.7925,59.8166,59.7925,59.8006,3200.0
2012-07-23 13:30:00,74.39,74.43,74.37,74.4,12700.0,59.8166,59.8488,59.8006,59.8247,12700.0
2012-07-23 13:40:00,74.41,74.45,74.4,74.44,6100.0,59.8327,59.8649,59.8247,59.8568,6100.0
2012-07-23 13:50:00,74.41,74.44,74.39,74.42,5800.0,59.8327,59.8568,59.8166,59.8408,5800.0
2012-07-23 14:00:00,74.45,74.5,74.41,74.45,7600.0,59.8649,59.9051,59.8327,59.8649,7600.0
2012-07-23 14:10:00,74.49,74.53,74.48,74.48,3400.0,59.8971,59.9292,59.889,59.889,3400.0
2012-07-23 14:20:00,74.47,74.47,74.39,74.41,8500.0,59.881,59.881,59.8166,59.8327,8500.0
2012-07-23 14:30:00,74.41,74.45,74.37,74.43,20900.0,59.8327,59.8649,59.8006,59.8488,20900.0
2012-07-23 14:40:00,74.44,74.47,74.43,74.47,6300.0,59.8568,59.881,59.8488,59.881,6300.0
2012-07-23 14:50:00,74.46,74.46,74.38,74.4,9100.0,59.8729,59.8729,59.8086,59.8247,9100.0
2012-07-23 15:00:00,74.38,74.42,74.32,74.41,18700.0,59.8086,59.8408,59.7604,59.8327,18700.0
2012-07-23 15:10:00,74.4,74.45,74.36,74.42,8300.0,59.8247,59.8649,59.7925,59.8408,8300.0
2012-07-23 15:20:00,74.43,74.68,74.43,74.68,11100.0,59.8488,60.0498,59.8488,60.0498,11100.0
2012-07-23 15:30:00,74.7,74.71,74.61,74.63,11500.0,60.0659,60.074,59.9935,60.0096,11500.0
2012-07-23 15:40:00,74.59,74.69,74.59,74.68,13300.0,59.9775,60.0579,59.9775,60.0498,13300.0
2012-07-23 15:50:00,74.68,74.7,74.53,74.54,58800.0,60.0498,60.0659,59.9292,59.9373,58800.0
2012-07-24 09:30:00,74.55,74.59,74.39,74.39,75400.0,59.9453,59.9775,59.8166,59.8166,75400.0
2012-07-24 09:40:00,74.39,74.45,74.38,74.39,14900.0,59.8166,59.8649,59.8086,59.8166,14900.0
2012-07-24 09:50:00,74.38,74.41,74.27,74.31,24400.0,59.8086,59.8327,59.7202,59.7523,24400.0
2012-07-24 10:00:00,74.3,74.35,74.21,74.23,8500.0,59.7443,59.7845,59.6719,59.688,8500.0
2012-07-24 10:10:00,74.27,74.28,74.09,74.09,8700.0,59.7202,59.7282,59.5754,59.5754,8700.0
2012-07-24 10:20:00,74.02,74.07,74.02,74.05,700.0,59.5191,59.5593,59.5191,59.5432,700.0
2012-07-24 10:30:00,74.05,74.17,74.05,74.15,7100.0,59.5432,59.6397,59.5432,59.6237,7100.0
2012-07-24 10:40:00,74.16,74.16,74.0,74.03,16500.0,59.6317,59.6317,59.503,59.5272,16500.0
2012-07-24 10:50:00,74.05,74.12,74.05,74.08,4400.0,59.5432,59.5995,59.5432,59.5674,4400.0
2012-07-24 11:00:00,74.1,74.13,74.04,74.05,32500.0,59.5835,59.6076,59.5352,59.5432,32500.0
2012-07-24 11:10:00,74.04,74.11,74.04,74.09,3600.0,59.5352,59.5915,59.5352,59.5754,3600.0
2012-07-24 11:20:00,74.19,74.23,74.16,74.16,8000.0,59.6558,59.688,59.6317,59.6317,8000.0
2012-07-24 11:30:00,74.14,74.16,73.89,73.93,21000.0,59.6156,59.6317,59.4146,59.4468,21000.0
2012-07-24 11:40:00,73.9,73.95,73.85,73.93,27400.0,59.4226,59.4628,59.3824,59.4468,27400.0
2012-07-24 11:50:00,73.93,73.93,73.85,73.87,10300.0,59.4468,59.4468,59.3824,59.3985,10300.0
2012-07-24 12:00:00,73.86,73.86,73.63,73.7,46200.0,59.3905,59.3905,59.2055,59.2618,46200.0
2012-07-24 12:10:00,73.7,73.75,73.69,73.69,16000.0,59.2618,59.302,59.2538,59.2538,16000.0
2012-07-24 12:20:00,73.68,73.68,73.51,73.59,21300.0,59.2457,59.2457,59.109,59.1734,21300.0
2012-07-24 12:30:00,73.58,73.71,73.58,73.68,15400.0,59.1653,59.2699,59.1653,59.2457,15400.0
2012-07-24 12:40:00,73.68,73.73,73.67,73.68,7900.0,59.2457,59.2859,59.2377,59.2457,7900.0
2012-07-24 12:50:00,73.64,73.76,73.64,73.76,7700.0,59.2136,59.3101,59.2136,59.3101,7700.0
2012-07-24 13:00:00,73.75,73.75,73.69,73.7,3100.0,59.302,59.302,59.2538,59.2618,3100.0
2012-07-24 13:10:00,73.67,73.78,73.65,73.71,6800.0,59.2377,59.3261,59.2216,59.2699,6800.0
2012-07-24 13:20:00,73.67,73.68,73.61,73.61,4000.0,59.2377,59.2457,59.1894,59.1894,4000.0
2012-07-24 13:30:00,73.61,73.64,73.58,73.61,5600.0,59.1894,59.2136,59.1653,59.1894,5600.0
2012-07-24 13:40:00,73.6,73.62,73.57,73.61,3900.0,59.1814,59.1975,59.1573,59.1894,3900.0
2012-07-24 13:50:00,73.56,73.71,73.56,73.67,15200.0,59.1492,59.2699,59.1492,59.2377,15200.0
2012-07-24 14:00:00,73.66,73.66,73.56,73.57,26200.0,59.2297,59.2297,59.1492,59.1573,26200.0
2012-07-24 14:10:00,73.55,73.62,73.55,73.58,6100.0,59.1412,59.1975,59.1412,59.1653,6100.0
2012-07-24 14:20:00,73.58,73.58,73.41,73.43,12100.0,59.1653,59.1653,59.0286,59.0447,12100.0
2012-07-24 14:30:00,73.41,73.54,73.38,73.54,20400.0,59.0286,59.1332,59.0045,59.1332,20400.0
2012-07-24 14:40:00,73.54,73.56,73.53,73.54,3500.0,59.1332,59.1492,59.1251,59.1332,3500.0
2012-07-24 14:50:00,73.51,73.51,73.43,73.48,16700.0,59.109,59.109,59.0447,59.0849,16700.0
2012-07-24 15:00:00,73.5,73.54,73.39,73.39,24600.0,59.101,59.1332,59.0125,59.0125,24600.0
2012-07-24 15:10:00,73.4,73.44,73.37,73.39,17200.0,59.0206,59.0528,58.9965,59.0125,17200.0
2012-07-24 15:20:00,73.39,73.7,73.38,73.7,42100.0,59.0125,59.2618,59.0045,59.2618,42100.0
2012-07-24 15:30:00,73.7,73.79,73.63,73.79,45400.0,59.2618,59.3342,59.2055,59.3342,45400.0
2012-07-24 15:40:00,73.78,73.82,73.58,73.64,33300.0,59.3261,59.3583,59.1653,59.2136,33300.0
2012-07-24 15:50:00,73.62,73.92,73.59,73.85,98300.0,59.1975,59.4387,59.1734,59.3824,98300.0
2012-07-25 09:30:00,74.04,74.22,73.97,74.22,33800.0,59.5352,59.6799,59.4789,59.6799,33800.0
2012-07-25 09:40:00,74.2,74.2,73.95,73.97,14200.0,59.6639,59.6639,59.4628,59.4789,14200.0
2012-07-25 09:50:00,73.92,73.97,73.86,73.94,12500.0,59.4387,59.4789,59.3905,59.4548,12500.0
2012-07-25 10:00:00,73.93,73.93,73.74,73.76,24900.0,59.4468,59.4468,59.294,59.3101,24900.0
2012-07-25 10:10:00,73.79,73.91,73.75,73.84,19500.0,59.3342,59.4307,59.302,59.3744,19500.0
2012-07-25 10:20:00,73.89,73.9,73.73,73.75,3700.0,59.4146,59.4226,59.2859,59.302,3700.0
2012-07-25 10:30:00,73.76,73.76,73.68,73.72,6200.0,59.3101,59.3101,59.2457,59.2779,6200.0
2012-07-25 10:40:00,73.77,73.82,73.7,73.73,8500.0,59.3181,59.3583,59.2618,59.2859,8500.0
2012-07-25 10:50:00,73.71,73.71,73.49,73.54,14700.0,59.2699,59.2699,59.093,59.1332,14700.0
2012-07-25 11:00:00,73.54,73.61,73.54,73.61,9100.0,59.1332,59.1894,59.1332,59.1894,9100.0
2012-07-25 11:10:00,73.62,73.75,73.62,73.72,10900.0,59.1975,59.302,59.1975,59.2779,10900.0
2012-07-25 11:20:00,73.74,73.76,73.68,73.7,4500.0,59.294,59.3101,59.2457,59.2618,4500.0
2012-07-25 11:30:00,73.68,73.79,73.68,73.79,10100.0,59.2457,59.3342,59.2457,59.3342,10100.0
2012-07-25 11:40:00,73.78,73.78,73.66,73.66,8600.0,59.3261,59.3261,59.2297,59.2297,8600.0
2012-07-25 11:50:00,73.69,73.75,73.69,73.72,5700.0,59.2538,59.302,59.2538,59.2779,5700.0
2012-07-25 12:00:00,73.71,73.8,73.71,73.79,3600.0,59.2699,59.3422,59.2699,59.3342,3600.0
2012-07-25 12:10:00,73.78,73.78,73.68,73.68,4400.0,59.3261,59.3261,59.2457,59.2457,4400.0
2012-07-25 12:20:00,73.7,73.74,73.7,73.7,7900.0,59.2618,59.294,59.2618,59.2618,7900.0
2012-07-25 12:30:00,73.72,73.76,73.71,73.76,2700.0,59.2779,59.3101,59.2699,59.3101,2700.0
2012-07-25 12:40:00,73.79,73.88,73.77,73.82,6100.0,59.3342,59.4066,59.3181,59.3583,6100.0
2012-07-25 12:50:00,73.83,73.83,73.83,73.83,1100.0,59.3663,59.3663,59.3663,59.3663,1100.0
2012-07-25 13:00:00,73.82,73.9,73.82,73.9,4800.0,59.3583,59.4226,59.3583,59.4226,4800.0
2012-07-25 13:10:00,73.92,73.96,73.91,73.96,7900.0,59.4387,59.4709,59.4307,59.4709,7900.0
2012-07-25 13:20:00,73.95,74.03,73.95,74.03,7900.0,59.4628,59.5272,59.4628,59.5272,7900.0
2012-07-25 13:30:00,74.0,74.16,73.99,74.14,17900.0,59.503,59.6317,59.495,59.6156,17900.0
2012-07-25 13:40:00,74.12,74.12,74.04,74.04,28600.0,59.5995,59.5995,59.5352,59.5352,28600.0
2012-07-25 13:50:00,74.02,74.09,74.02,74.09,8600.0,59.5191,59.5754,59.5191,59.5754,8600.0
2012-07-25 14:00:00,74.11,74.11,74.02,74.05,4100.0,59.5915,59.5915,59.5191,59.5432,4100.0
2012-07-25 14:10:00,74.06,74.09,74.05,74.06,9500.0,59.5513,59.5754,59.5432,59.5513,9500.0
2012-07-25 14:20:00,74.1,74.15,74.1,74.12,10000.0,59.5835,59.6237,59.5835,59.5995,10000.0
2012-07-25 14:30:00,74.12,74.18,74.11,74.14,5700.0,59.5995,59.6478,59.5915,59.6156,5700.0
2012-07-25 14:40:00,74.12,74.17,74.1,74.15,6800.0,59.5995,59.6397,59.5835,59.6237,6800.0
2012-07-25 14:50:00,74.14,74.17,74.09,74.09,3200.0,59.6156,59.6397,59.5754,59.5754,3200.0
2012-07-25 15:00:00,74.09,74.09,74.05,74.08,6000.0,59.5754,59.5754,59.5432,59.5674,6000.0
2012-07-25 15:10:00,74.06,74.06,73.91,73.92,14600.0,59.5513,59.5513,59.4307,59.4387,14600.0
2012-07-25 15:20:00,73.9,73.9,73.82,73.88,7600.0,59.4226,59.4226,59.3583,59.4066,7600.0
2012-07-25 15:30:00,73.89,73.89,73.79,73.83,31100.0,59.4146,59.4146,59.3342,59.3663,31100.0
2012-07-25 15:40:00,73.85,73.87,73.74,73.83,24600.0,59.3824,59.3985,59.294,59.3663,24600.0
2012-07-25 15:50:00,73.81,73.84,73.77,73.84,20200.0,59.3503,59.3744,59.3181,59.3744,20200.0
2012-07-26 09:30:00,74.91,75.13,74.91,75.11,35500.0,60.2348,60.4117,60.2348,60.3956,35500.0
2012-07-26 09:40:00,75.1,75.1,74.94,74.94,6400.0,60.3875,60.3875,60.2589,60.2589,6400.0
2012-07-26 09:50:00,74.97,75.06,74.94,74.94,13400.0,60.283,60.3554,60.2589,60.2589,13400.0
2012-07-26 10:00:00,74.94,75.12,74.89,75.11,17100.0,60.2589,60.4036,60.2187,60.3956,17100.0
2012-07-26 10:10:00,75.11,75.14,74.96,74.98,9700.0,60.3956,60.4197,60.275,60.2911,9700.0
2012-07-26 10:20:00,74.96,75.07,74.96,75.06,5100.0,60.275,60.3634,60.275,60.3554,5100.0
2012-07-26 10:30:00,75.01,75.05,74.82,74.82,2000.0,60.3152,60.3473,60.1624,60.1624,2000.0
2012-07-26 10:40:00,74.8,74.86,74.74,74.77,11400.0,60.1463,60.1946,60.0981,60.1222,11400.0
2012-07-26 10:50:00,74.77,74.77,74.72,74.77,2100.0,60.1222,60.1222,60.082,60.1222,2100.0
2012-07-26 11:00:00,74.77,74.82,74.65,74.66,12800.0,60.1222,60.1624,60.0257,60.0337,12800.0
2012-07-26 11:10:00,74.69,74.75,74.69,74.71,3800.0,60.0579,60.1061,60.0579,60.074,3800.0
2012-07-26 11:20:00,74.7,74.72,74.61,74.72,7800.0,60.0659,60.082,59.9935,60.082,7800.0
2012-07-26 11:30:00,74.72,74.77,74.72,74.74,800.0,60.082,60.1222,60.082,60.0981,800.0
2012-07-26 11:40:00,74.71,74.71,74.57,74.61,9500.0,60.074,60.074,59.9614,59.9935,9500.0
2012-07-26 11:50:00,74.62,74.64,74.59,74.63,2800.0,60.0016,60.0177,59.9775,60.0096,2800.0
2012-07-26 12:00:00,74.62,74.64,74.55,74.61,4300.0,60.0016,60.0177,59.9453,59.9935,4300.0
2012-07-26 12:10:00,74.62,74.7,74.61,74.66,2500.0,60.0016,60.0659,59.9935,60.0337,2500.0
2012-07-26 12:20:00,74.71,74.74,74.7,74.73,2600.0,60.074,60.0981,60.0659,60.09,2600.0
2012-07-26 12:30:00,74.7,74.74,74.69,74.74,3100.0,60.0659,60.0981,60.0579,60.0981,3100.0
2012-07-26 12:40:00,74.73,74.75,74.69,74.7,3200.0,60.09,60.1061,60.0579,60.0659,3200.0
2012-07-26 12:50:00,74.7,74.81,74.66,74.81,18300.0,60.0659,60.1544,60.0337,60.1544,18300.0
2012-07-26 13:00:00,74.78,74.85,74.77,74.84,11000.0,60.1302,60.1865,60.1222,60.1785,11000.0
2012-07-26 13:10:00,74.82,74.85,74.81,74.82,3900.0,60.1624,60.1865,60.1544,60.1624,3900.0
2012-07-26 13:20:00,74.83,74.95,74.81,74.91,6000.0,60.1704,60.2669,60.1544,60.2348,6000.0
2012-07-26 13:30:00,74.92,74.97,74.89,74.92,21000.0,60.2428,60.283,60.2187,60.2428,21000.0
2012-07-26 13:40:00,74.92,74.92,74.87,74.87,7100.0,60.2428,60.2428,60.2026,60.2026,7100.0
2012-07-26 13:50:00,74.88,74.88,74.81,74.82,16100.0,60.2106,60.2106,60.1544,60.1624,16100.0
2012-07-26 14:00:00,74.83,74.92,74.82,74.9,38300.0,60.1704,60.2428,60.1624,60.2267,38300.0
2012-07-26 14:10:00,74.89,74.92,74.84,74.84,34600.0,60.2187,60.2428,60.1785,60.1785,34600.0
2012-07-26 14:20:00,74.83,74.89,74.82,74.88,41700.0,60.1704,60.2187,60.1624,60.2106,41700.0
2012-07-26 14:30:00,74.89,74.9,74.83,74.9,42400.0,60.2187,60.2267,60.1704,60.2267,42400.0
2012-07-26 14:40:00,74.9,74.94,74.88,74.94,24900.0,60.2267,60.2589,60.2106,60.2589,24900.0
2012-07-26 14:50:00,74.93,75.03,74.93,74.97,35900.0,60.2509,60.3313,60.2509,60.283,35900.0
2012-07-26 15:00:00,74.97,74.99,74.92,74.95,39600.0,60.283,60.2991,60.2428,60.2669,39600.0
2012-07-26 15:10:00,74.96,75.03,74.96,74.99,20000.0,60.275,60.3313,60.275,60.2991,20000.0
2012-07-26 15:20:00,74.99,75.04,74.94,75.04,13700.0,60.2991,60.3393,60.2589,60.3393,13700.0
2012-07-26 15:30:00,75.03,75.1,75.01,75.09,16200.0,60.3313,60.3875,60.3152,60.3795,16200.0
2012-07-26 15:40:00,75.09,75.22,75.09,75.11,25000.0,60.3795,60.484,60.3795,60.3956,25000.0
2012-07-26 15:50:00,75.12,75.12,75.03,75.03,33400.0,60.4036,60.4036,60.3313,60.3313,33400.0
2012-07-27 09:30:00,75.47,75.54,75.41,75.46,26100.0,60.6851,60.7414,60.6368,60.677,26100.0
2012-07-27 09:40:00,75.37,75.48,75.34,75.44,18500.0,60.6047,60.6931,60.5805,60.6609,18500.0
2012-07-27 09:50:00,75.45,75.6,75.45,75.6,11200.0,60.669,60.7896,60.669,60.7896,11200.0
2012-07-27 10:00:00,75.64,75.7,75.61,75.61,15800.0,60.8218,60.87,60.7976,60.7976,15800.0
2012-07-27 10:10:00,75.59,75.62,75.56,75.62,6000.0,60.7816,60.8057,60.7574,60.8057,6000.0
2012-07-27 10:20:00,75.59,75.65,75.54,75.58,2700.0,60.7816,60.8298,60.7414,60.7735,2700.0
2012-07-27 10:30:00,75.58,75.58,75.57,75.57,2300.0,60.7735,60.7735,60.7655,60.7655,2300.0
2012-07-27 10:40:00,75.61,75.7,75.59,75.7,8600.0,60.7976,60.87,60.7816,60.87,8600.0
2012-07-27 10:50:00,75.71,75.85,75.68,75.85,6100.0,60.878,60.9906,60.8539,60.9906,6100.0
2012-07-27 11:00:00,75.84,75.89,75.84,75.87,3400.0,60.9826,61.0228,60.9826,61.0067,3400.0
2012-07-27 11:10:00,75.86,75.87,75.81,75.87,2200.0,60.9987,61.0067,60.9585,61.0067,2200.0
2012-07-27 11:20:00,75.89,75.92,75.86,75.86,4700.0,61.0228,61.0469,60.9987,60.9987,4700.0
2012-07-27 11:30:00,75.85,75.93,75.85,75.85,2800.0,60.9906,61.0549,60.9906,60.9906,2800.0
2012-07-27 11:40:00,75.85,75.88,75.83,75.85,2300.0,60.9906,61.0147,60.9745,60.9906,2300.0
2012-07-27 11:50:00,75.85,75.89,75.85,75.89,1900.0,60.9906,61.0228,60.9906,61.0228,1900.0
2012-07-27 12:00:00,75.9,75.91,75.86,75.88,5300.0,61.0308,61.0389,60.9987,61.0147,5300.0
2012-07-27 12:10:00,75.9,75.91,75.88,75.88,2600.0,61.0308,61.0389,61.0147,61.0147,2600.0
2012-07-27 12:20:00,75.89,75.96,75.88,75.96,3400.0,61.0228,61.0791,61.0147,61.0791,3400.0
2012-07-27 12:30:00,75.97,76.03,75.96,75.96,3800.0,61.0871,61.1354,61.0791,61.0791,3800.0
2012-07-27 12:40:00,75.97,75.99,75.96,75.99,3500.0,61.0871,61.1032,61.0791,61.1032,3500.0
2012-07-27 12:50:00,75.97,75.98,75.97,75.97,1300.0,61.0871,61.0952,61.0871,61.0871,1300.0
2012-07-27 13:00:00,76.0,76.02,75.99,75.99,4500.0,61.1112,61.1273,61.1032,61.1032,4500.0
2012-07-27 13:10:00,75.99,76.03,75.99,76.03,3200.0,61.1032,61.1354,61.1032,61.1354,3200.0
2012-07-27 13:20:00,76.0,76.34,76.0,76.3,49000.0,61.1112,61.3846,61.1112,61.3525,49000.0
2012-07-27 13:30:00,76.37,76.63,76.37,76.58,23800.0,61.4088,61.6178,61.4088,61.5776,23800.0
2012-07-27 13:40:00,76.6,76.61,76.37,76.39,17600.0,61.5937,61.6017,61.4088,61.4248,17600.0
2012-07-27 13:50:00,76.36,76.48,76.36,76.46,5100.0,61.4007,61.4972,61.4007,61.4811,5100.0
2012-07-27 14:00:00,76.44,76.5,76.39,76.45,16300.0,61.465,61.5133,61.4248,61.4731,16300.0
2012-07-27 14:10:00,76.43,76.43,76.35,76.37,11500.0,61.457,61.457,61.3927,61.4088,11500.0
2012-07-27 14:20:00,76.36,76.36,76.31,76.33,6500.0,61.4007,61.4007,61.3605,61.3766,6500.0
2012-07-27 14:30:00,76.34,76.43,76.32,76.43,20300.0,61.3846,61.457,61.3685,61.457,20300.0
2012-07-27 14:40:00,76.42,76.46,76.4,76.43,23100.0,61.449,61.4811,61.4329,61.457,23100.0
2012-07-27 14:50:00,76.43,76.5,76.43,76.47,13800.0,61.457,61.5133,61.457,61.4892,13800.0
2012-07-27 15:00:00,76.48,76.59,76.45,76.59,16100.0,61.4972,61.5857,61.4731,61.5857,16100.0
2012-07-27 15:10:00,76.59,76.61,76.55,76.58,12300.0,61.5857,61.6017,61.5535,61.5776,12300.0
2012-07-27 15:20:00,76.58,76.61,76.53,76.61,18000.0,61.5776,61.6017,61.5374,61.6017,18000.0
2012-07-27 15:30:00,76.6,76.66,76.58,76.59,21400.0,61.5937,61.6419,61.5776,61.5857,21400.0
2012-07-27 15:40:00,76.6,76.64,76.58,76.59,20000.0,61.5937,61.6259,61.5776,61.5857,20000.0
2012-07-27 15:50:00,76.59,76.6,76.4,76.48,58400.0,61.5857,61.5937,61.4329,61.4972,58400.0
2012-07-30 09:30:00,76.37,76.62,76.37,76.5,77700.0,61.4088,61.6098,61.4088,61.5133,77700.0
2012-07-30 09:40:00,76.48,76.5,76.44,76.48,9300.0,61.4972,61.5133,61.465,61.4972,9300.0
2012-07-30 09:50:00,76.47,76.63,76.43,76.63,6200.0,61.4892,61.6178,61.457,61.6178,6200.0
2012-07-30 10:00:00,76.64,76.67,76.56,76.58,6100.0,61.6259,61.65,61.5615,61.5776,6100.0
2012-07-30 10:10:00,76.59,76.65,76.59,76.59,2800.0,61.5857,61.6339,61.5857,61.5857,2800.0
2012-07-30 10:20:00,76.62,76.8,76.62,76.72,19900.0,61.6098,61.7545,61.6098,61.6902,19900.0
2012-07-30 10:30:00,76.72,76.74,76.63,76.68,35500.0,61.6902,61.7063,61.6178,61.658,35500.0
2012-07-30 10:40:00,76.62,76.64,76.58,76.58,8800.0,61.6098,61.6259,61.5776,61.5776,8800.0
2012-07-30 10:50:00,76.58,76.61,76.44,76.44,19200.0,61.5776,61.6017,61.465,61.465,19200.0
2012-07-30 11:00:00,76.46,76.54,76.46,76.52,4000.0,61.4811,61.5454,61.4811,61.5294,4000.0
2012-07-30 11:10:00,76.54,76.56,76.41,76.41,6100.0,61.5454,61.5615,61.4409,61.4409,6100.0
2012-07-30 11:20:00,76.37,76.37,76.31,76.34,10000.0,61.4088,61.4088,61.3605,61.3846,10000.0
2012-07-30 11:30:00,76.33,76.33,76.27,76.28,23800.0,61.3766,61.3766,61.3283,61.3364,23800.0
2012-07-30 11:40:00,76.26,76.31,76.21,76.3,14100.0,61.3203,61.3605,61.2801,61.3525,14100.0
2012-07-30 11:50:00,76.3,76.31,76.27,76.3,18800.0,61.3525,61.3605,61.3283,61.3525,18800.0
2012-07-30 12:00:00,76.27,76.28,76.23,76.24,1900.0,61.3283,61.3364,61.2962,61.3042,1900.0
2012-07-30 12:10:00,76.27,76.31,76.2,76.25,13600.0,61.3283,61.3605,61.2721,61.3123,13600.0
2012-07-30 12:20:00,76.25,76.28,76.25,76.27,1300.0,61.3123,61.3364,61.3123,61.3283,1300.0
2012-07-30 12:30:00,76.3,76.3,76.27,76.28,2900.0,61.3525,61.3525,61.3283,61.3364,2900.0
2012-07-30 12:40:00,76.29,76.41,76.29,76.33,9900.0,61.3444,61.4409,61.3444,61.3766,9900.0
2012-07-30 12:50:00,76.34,76.4,76.31,76.34,5800.0,61.3846,61.4329,61.3605,61.3846,5800.0
2012-07-30 13:00:00,76.35,76.37,76.29,76.37,8900.0,61.3927,61.4088,61.3444,61.4088,8900.0
2012-07-30 13:10:00,76.38,76.38,76.32,76.32,1400.0,61.4168,61.4168,61.3685,61.3685,1400.0
2012-07-30 13:20:00,76.35,76.42,76.35,76.37,11200.0,61.3927,61.449,61.3927,61.4088,11200.0
2012-07-30 13:30:00,76.37,76.46,76.37,76.44,2800.0,61.4088,61.4811,61.4088,61.465,2800.0
2012-07-30 13:40:00,76.4,76.4,76.33,76.35,2000.0,61.4329,61.4329,61.3766,61.3927,2000.0
2012-07-30 13:50:00,76.34,76.34,76.29,76.33,6700.0,61.3846,61.3846,61.3444,61.3766,6700.0
2012-07-30 14:00:00,76.29,76.31,76.24,76.28,7100.0,61.3444,61.3605,61.3042,61.3364,7100.0
2012-07-30 14:10:00,76.28,76.33,76.27,76.31,2200.0,61.3364,61.3766,61.3283,61.3605,2200.0
2012-07-30 14:20:00,76.34,76.38,76.33,76.34,3500.0,61.3846,61.4168,61.3766,61.3846,3500.0
2012-07-30 14:30:00,76.36,76.4,76.36,76.4,10900.0,61.4007,61.4329,61.4007,61.4329,10900.0
2012-07-30 14:40:00,76.41,76.47,76.4,76.43,8000.0,61.4409,61.4892,61.4329,61.457,8000.0
2012-07-30 14:50:00,76.42,76.44,76.42,76.44,2800.0,61.449,61.465,61.449,61.465,2800.0
2012-07-30 15:00:00,76.44,76.44,76.3,76.3,12600.0,61.465,61.465,61.3525,61.3525,12600.0
2012-07-30 15:10:00,76.32,76.37,76.27,76.37,15500.0,61.3685,61.4088,61.3283,61.4088,15500.0
2012-07-30 15:20:00,76.36,76.41,76.33,76.41,31900.0,61.4007,61.4409,61.3766,61.4409,31900.0
2012-07-30 15:30:00,76.42,76.47,76.33,76.34,16800.0,61.449,61.4892,61.3766,61.3846,16800.0
2012-07-30 15:40:00,76.34,76.41,76.34,76.4,14000.0,61.3846,61.4409,61.3846,61.4329,14000.0
2012-07-30 15:50:00,76.42,76.43,76.36,76.42,13300.0,61.449,61.457,61.4007,61.449,13300.0
2012-07-31 09:30:00,76.33,76.47,76.28,76.43,17700.0,61.3766,61.4892,61.3364,61.457,17700.0
2012-07-31 09:40:00,76.44,76.53,76.38,76.42,28500.0,61.465,61.5374,61.4168,61.449,28500.0
2012-07-31 09:50:00,76.39,76.4,76.32,76.4,10800.0,61.4248,61.4329,61.3685,61.4329,10800.0
2012-07-31 10:00:00,76.4,76.48,76.21,76.25,22600.0,61.4329,61.4972,61.2801,61.3123,22600.0
2012-07-31 10:10:00,76.24,76.39,76.23,76.39,12000.0,61.3042,61.4248,61.2962,61.4248,12000.0
2012-07-31 10:20:00,76.38,76.48,76.38,76.42,3700.0,61.4168,61.4972,61.4168,61.449,3700.0
2012-07-31 10:30:00,76.42,76.42,76.31,76.32,8300.0,61.449,61.449,61.3605,61.3685,8300.0
2012-07-31 10:40:00,76.31,76.46,76.31,76.43,4600.0,61.3605,61.4811,61.3605,61.457,4600.0
2012-07-31 10:50:00,76.43,76.47,76.39,76.39,11800.0,61.457,61.4892,61.4248,61.4248,11800.0
2012-07-31 11:00:00,76.41,76.43,76.34,76.37,5700.0,61.4409,61.457,61.3846,61.4088,5700.0
2012-07-31 11:10:00,76.38,76.54,76.38,76.47,7400.0,61.4168,61.5454,61.4168,61.4892,7400.0
2012-07-31 11:20:00,76.5,76.51,76.48,76.48,4700.0,61.5133,61.5213,61.4972,61.4972,4700.0
2012-07-31 11:30:00,76.48,76.49,76.42,76.46,1900.0,61.4972,61.5052,61.449,61.4811,1900.0
2012-07-31 11:40:00,76.45,76.45,76.38,76.4,3100.0,61.4731,61.4731,61.4168,61.4329,3100.0
2012-07-31 11:50:00,76.41,76.42,76.39,76.41,15100.0,61.4409,61.449,61.4248,61.4409,15100.0
2012-07-31 12:00:00,76.41,76.41,76.25,76.27,14800.0,61.4409,61.4409,61.3123,61.3283,14800.0
2012-07-31 12:10:00,76.26,76.26,76.15,76.2,6900.0,61.3203,61.3203,61.2318,61.2721,6900.0
2012-07-31 12:20:00,76.2,76.22,76.17,76.21,8700.0,61.2721,61.2881,61.2479,61.2801,8700.0
2012-07-31 12:30:00,76.22,76.24,76.16,76.22,6700.0,61.2881,61.3042,61.2399,61.2881,6700.0
2012-07-31 12:40:00,76.22,76.22,76.14,76.14,3200.0,61.2881,61.2881,61.2238,61.2238,3200.0
2012-07-31 12:50:00,76.17,76.18,76.12,76.14,4300.0,61.2479,61.256,61.2077,61.2238,4300.0
2012-07-31 13:00:00,76.14,76.22,76.12,76.19,26200.0,61.2238,61.2881,61.2077,61.264,26200.0
2012-07-31 13:10:00,76.2,76.21,76.16,76.18,8300.0,61.2721,61.2801,61.2399,61.256,8300.0
2012-07-31 13:20:00,76.17,76.27,76.16,76.27,14900.0,61.2479,61.3283,61.2399,61.3283,14900.0
2012-07-31 13:30:00,76.27,76.27,76.22,76.26,6400.0,61.3283,61.3283,61.2881,61.3203,6400.0
2012-07-31 13:40:00,76.26,76.26,76.19,76.2,2100.0,61.3203,61.3203,61.264,61.2721,2100.0
2012-07-31 13:50:00,76.23,76.25,76.18,76.18,13800.0,61.2962,61.3123,61.256,61.256,13800.0
2012-07-31 14:00:00,76.18,76.24,76.16,76.24,3800.0,61.256,61.3042,61.2399,61.3042,3800.0
2012-07-31 14:10:00,76.27,76.31,76.27,76.29,6500.0,61.3283,61.3605,61.3283,61.3444,6500.0
2012-07-31 14:20:00,76.3,76.4,76.29,76.36,33900.0,61.3525,61.4329,61.3444,61.4007,33900.0
2012-07-31 14:30:00,76.37,76.37,76.29,76.32,17400.0,61.4088,61.4088,61.3444,61.3685,17400.0
2012-07-31 14:40:00,76.32,76.38,76.3,76.33,18800.0,61.3685,61.4168,61.3525,61.3766,18800.0
2012-07-31 14:50:00,76.34,76.36,76.24,76.24,20200.0,61.3846,61.4007,61.3042,61.3042,20200.0
2012-07-31 15:00:00,76.25,76.25,76.19,76.21,14400.0,61.3123,61.3123,61.264,61.2801,14400.0
2012-07-31 15:10:00,76.2,76.23,76.18,76.23,7500.0,61.2721,61.2962,61.256,61.2962,7500.0
2012-07-31 15:20:00,76.24,76.28,76.2,76.28,13100.0,61.3042,61.3364,61.2721,61.3364,13100.0
2012-07-31 15:30:00,76.27,76.29,76.19,76.2,13600.0,61.3283,61.3444,61.264,61.2721,13600.0
2012-07-31 15:40:00,76.21,76.21,76.13,76.13,13100.0,61.2801,61.2801,61.2158,61.2158,13100.0
2012-07-31 15:50:00,76.14,76.22,76.05,76.05,105100.0,61.2238,61.2881,61.1514,61.1514,105100.0
2012-08-01 09:30:00,76.45,76.46,76.29,76.32,48800.0,61.4731,61.4811,61.3444,61.3685,48800.0
2012-08-01 09:40:00,76.29,76.3,76.22,76.22,16200.0,61.3444,61.3525,61.2881,61.2881,16200.0
2012-08-01 09:50:00,76.22,76.27,76.2,76.25,12600.0,61.2881,61.3283,61.2721,61.3123,12600.0
2012-08-01 10:00:00,76.24,76.32,76.18,76.26,84000.0,61.3042,61.3685,61.256,61.3203,84000.0
2012-08-01 10:10:00,76.25,76.28,76.05,76.06,40500.0,61.3123,61.3364,61.1514,61.1595,40500.0
2012-08-01 10:20:00,76.04,76.15,76.04,76.15,14800.0,61.1434,61.2318,61.1434,61.2318,14800.0
2012-08-01 10:30:00,76.17,76.3,76.12,76.28,16200.0,61.2479,61.3525,61.2077,61.3364,16200.0
2012-08-01 10:40:00,76.25,76.31,76.23,76.31,14200.0,61.3123,61.3605,61.2962,61.3605,14200.0
2012-08-01 10:50:00,76.33,76.33,76.26,76.28,11100.0,61.3766,61.3766,61.3203,61.3364,11100.0
2012-08-01 11:00:00,76.31,76.31,76.23,76.24,21700.0,61.3605,61.3605,61.2962,61.3042,21700.0
2012-08-01 11:10:00,76.27,76.27,76.15,76.17,5500.0,61.3283,61.3283,61.2318,61.2479,5500.0
2012-08-01 11:20:00,76.14,76.19,76.14,76.18,4700.0,61.2238,61.264,61.2238,61.256,4700.0
2012-08-01 11:30:00,76.22,76.26,76.18,76.19,30500.0,61.2881,61.3203,61.256,61.264,30500.0
2012-08-01 11:40:00,76.2,76.22,76.19,76.22,15500.0,61.2721,61.2881,61.264,61.2881,15500.0
2012-08-01 11:50:00,76.23,76.24,76.21,76.22,6500.0,61.2962,61.3042,61.2801,61.2881,6500.0
2012-08-01 12:00:00,76.23,76.27,76.2,76.27,6900.0,61.2962,61.3283,61.2721,61.3283,6900.0
2012-08-01 12:10:00,76.26,76.26,76.22,76.25,12800.0,61.3203,61.3203,61.2881,61.3123,12800.0
2012-08-01 12:20:00,76.25,76.28,76.25,76.26,7300.0,61.3123,61.3364,61.3123,61.3203,7300.0
2012-08-01 12:30:00,76.27,76.29,76.24,76.24,11800.0,61.3283,61.3444,61.3042,61.3042,11800.0
2012-08-01 12:40:00,76.24,76.25,76.22,76.24,1000.0,61.3042,61.3123,61.2881,61.3042,1000.0
2012-08-01 12:50:00,76.25,76.25,76.25,76.25,1100.0,61.3123,61.3123,61.3123,61.3123,1100.0
2012-08-01 13:00:00,76.32,76.33,76.3,76.31,9000.0,61.3685,61.3766,61.3525,61.3605,9000.0
2012-08-01 13:10:00,76.3,76.3,76.23,76.24,45100.0,61.3525,61.3525,61.2962,61.3042,45100.0
2012-08-01 13:20:00,76.26,76.28,76.22,76.24,5600.0,61.3203,61.3364,61.2881,61.3042,5600.0
2012-08-01 13:30:00,76.22,76.22,76.18,76.2,5900.0,61.2881,61.2881,61.256,61.2721,5900.0
2012-08-01 13:40:00,76.19,76.26,76.18,76.22,3400.0,61.264,61.3203,61.256,61.2881,3400.0
2012-08-01 13:50:00,76.21,76.21,76.14,76.14,400.0,61.2801,61.2801,61.2238,61.2238,400.0
2012-08-01 14:00:00,76.11,76.16,76.07,76.13,10000.0,61.1997,61.2399,61.1675,61.2158,10000.0
2012-08-01 14:10:00,76.12,76.12,75.72,75.81,100900.0,61.2077,61.2077,60.8861,60.9585,100900.0
2012-08-01 14:20:00,75.79,76.11,75.78,76.11,40200.0,60.9424,61.1997,60.9343,61.1997,40200.0
2012-08-01 14:30:00,76.12,76.12,75.94,75.98,31100.0,61.2077,61.2077,61.063,61.0952,31100.0
2012-08-01 14:40:00,75.98,76.0,75.83,75.89,9500.0,61.0952,61.1112,60.9745,61.0228,9500.0
2012-08-01 14:50:00,75.91,76.0,75.85,76.0,22100.0,61.0389,61.1112,60.9906,61.1112,22100.0
2012-08-01 15:00:00,75.98,76.08,75.96,76.07,10600.0,61.0952,61.1756,61.0791,61.1675,10600.0
2012-08-01 15:10:00,76.09,76.09,75.95,75.99,15600.0,61.1836,61.1836,61.071,61.1032,15600.0
2012-08-01 15:20:00,75.98,76.19,75.96,76.15,20100.0,61.0952,61.264,61.0791,61.2318,20100.0
2012-08-01 15:30:00,76.16,76.16,75.98,76.04,7700.0,61.2399,61.2399,61.0952,61.1434,7700.0
2012-08-01 15:40:00,76.05,76.08,75.95,75.97,20700.0,61.1514,61.1756,61.071,61.0871,20700.0
2012-08-01 15:50:00,75.97,76.0,75.81,75.83,35400.0,61.0871,61.1112,60.9585,60.9745,35400.0
2012-08-02 09:30:00,75.19,75.28,75.0,75.23,41700.0,60.4599,60.5323,60.3071,60.4921,41700.0
2012-08-02 09:40:00,75.36,75.47,75.26,75.42,5500.0,60.5966,60.6851,60.5162,60.6449,5500.0
2012-08-02 09:50:00,75.42,75.49,75.38,75.48,7600.0,60.6449,60.7011,60.6127,60.6931,7600.0
2012-08-02 10:00:00,75.51,75.6,75.35,75.58,9200.0,60.7172,60.7896,60.5886,60.7735,9200.0
2012-08-02 10:10:00,75.6,75.65,75.59,75.59,7700.0,60.7896,60.8298,60.7816,60.7816,7700.0
2012-08-02 10:20:00,75.66,75.79,75.61,75.79,16900.0,60.8378,60.9424,60.7976,60.9424,16900.0
2012-08-02 10:30:00,75.77,75.77,75.67,75.67,5700.0,60.9263,60.9263,60.8459,60.8459,5700.0
2012-08-02 10:40:00,75.61,75.67,75.57,75.66,2400.0,60.7976,60.8459,60.7655,60.8378,2400.0
2012-08-02 10:50:00,75.72,75.76,75.38,75.49,14200.0,60.8861,60.9183,60.6127,60.7011,14200.0
2012-08-02 11:00:00,75.45,75.46,75.31,75.34,9700.0,60.669,60.677,60.5564,60.5805,9700.0
2012-08-02 11:10:00,75.31,75.32,75.22,75.24,11400.0,60.5564,60.5645,60.484,60.5001,11400.0
2012-08-02 11:20:00,75.23,75.26,75.13,75.26,9100.0,60.4921,60.5162,60.4117,60.5162,9100.0
2012-08-02 11:30:00,75.27,75.27,75.0,75.0,17700.0,60.5242,60.5242,60.3071,60.3071,17700.0
2012-08-02 11:40:00,75.03,75.04,74.97,74.99,6200.0,60.3313,60.3393,60.283,60.2991,6200.0
2012-08-02 11:50:00,74.97,75.01,74.9,74.96,11700.0,60.283,60.3152,60.2267,60.275,11700.0
2012-08-02 12:00:00,75.02,75.07,75.02,75.04,11300.0,60.3232,60.3634,60.3232,60.3393,11300.0
2012-08-02 12:10:00,75.02,75.05,74.99,75.03,6900.0,60.3232,60.3473,60.2991,60.3313,6900.0
2012-08-02 12:20:00,75.05,75.05,74.94,74.95,9900.0,60.3473,60.3473,60.2589,60.2669,9900.0
2012-08-02 12:30:00,74.91,74.91,74.7,74.85,26400.0,60.2348,60.2348,60.0659,60.1865,26400.0
2012-08-02 12:40:00,74.87,74.9,74.86,74.88,4700.0,60.2026,60.2267,60.1946,60.2106,4700.0
2012-08-02 12:50:00,74.89,74.97,74.82,74.97,7600.0,60.2187,60.283,60.1624,60.283,7600.0
2012-08-02 13:00:00,74.95,74.98,74.93,74.98,4000.0,60.2669,60.2911,60.2509,60.2911,4000.0
2012-08-02 13:10:00,74.99,74.99,74.9,74.9,6100.0,60.2991,60.2991,60.2267,60.2267,6100.0
2012-08-02 13:20:00,74.92,74.94,74.92,74.93,2100.0,60.2428,60.2589,60.2428,60.2509,2100.0
2012-08-02 13:30:00,74.95,74.95,74.88,74.88,4900.0,60.2669,60.2669,60.2106,60.2106,4900.0
2012-08-02 13:40:00,74.9,74.95,74.9,74.94,4900.0,60.2267,60.2669,60.2267,60.2589,4900.0
2012-08-02 13:50:00,74.89,74.97,74.86,74.86,3600.0,60.2187,60.283,60.1946,60.1946,3600.0
2012-08-02 14:00:00,74.82,74.86,74.82,74.86,3400.0,60.1624,60.1946,60.1624,60.1946,3400.0
2012-08-02 14:10:00,74.84,74.87,74.84,74.87,7300.0,60.1785,60.2026,60.1785,60.2026,7300.0
2012-08-02 14:20:00,74.88,74.96,74.88,74.93,10600.0,60.2106,60.275,60.2106,60.2509,10600.0
2012-08-02 14:30:00,74.91,75.15,74.91,75.12,10100.0,60.2348,60.4278,60.2348,60.4036,10100.0
2012-08-02 14:40:00,75.11,75.12,75.08,75.09,6800.0,60.3956,60.4036,60.3715,60.3795,6800.0
2012-08-02 14:50:00,75.09,75.09,74.96,75.04,8500.0,60.3795,60.3795,60.275,60.3393,8500.0
2012-08-02 15:00:00,75.03,75.19,75.03,75.13,18800.0,60.3313,60.4599,60.3313,60.4117,18800.0
2012-08-02 15:10:00,75.15,75.17,75.05,75.13,71400.0,60.4278,60.4438,60.3473,60.4117,71400.0
2012-08-02 15:20:00,75.14,75.18,75.09,75.1,30900.0,60.4197,60.4519,60.3795,60.3875,30900.0
2012-08-02 15:30:00,75.1,75.23,75.1,75.21,28900.0,60.3875,60.4921,60.3875,60.476,28900.0
2012-08-02 15:40:00,75.18,75.25,75.14,75.21,8400.0,60.4519,60.5082,60.4197,60.476,8400.0
2012-08-02 15:50:00,75.25,75.34,75.23,75.3,25700.0,60.5082,60.5805,60.4921,60.5484,25700.0
2012-08-03 09:30:00,76.34,76.48,76.3,76.31,26200.0,61.3846,61.4972,61.3525,61.3605,26200.0
2012-08-03 09:40:00,76.32,76.49,76.31,76.48,5600.0,61.3685,61.5052,61.3605,61.4972,5600.0
2012-08-03 09:50:00,76.54,76.62,76.54,76.56,16500.0,61.5454,61.6098,61.5454,61.5615,16500.0
2012-08-03 10:00:00,76.63,76.71,76.62,76.7,22400.0,61.6178,61.6821,61.6098,61.6741,22400.0
2012-08-03 10:10:00,76.7,76.71,76.63,76.63,5500.0,61.6741,61.6821,61.6178,61.6178,5500.0
2012-08-03 10:20:00,76.68,76.79,76.67,76.79,15400.0,61.658,61.7465,61.65,61.7465,15400.0
2012-08-03 10:30:00,76.78,76.78,76.68,76.68,9900.0,61.7384,61.7384,61.658,61.658,9900.0
2012-08-03 10:40:00,76.66,76.69,76.64,76.64,22400.0,61.6419,61.6661,61.6259,61.6259,22400.0
2012-08-03 10:50:00,76.64,76.7,76.62,76.69,11800.0,61.6259,61.6741,61.6098,61.6661,11800.0
2012-08-03 11:00:00,76.69,76.69,76.66,76.68,4300.0,61.6661,61.6661,61.6419,61.658,4300.0
2012-08-03 11:10:00,76.67,76.82,76.67,76.75,7900.0,61.65,61.7706,61.65,61.7143,7900.0
2012-08-03 11:20:00,76.77,76.79,76.76,76.79,6200.0,61.7304,61.7465,61.7223,61.7465,6200.0
2012-08-03 11:30:00,76.78,76.84,76.78,76.84,8500.0,61.7384,61.7867,61.7384,61.7867,8500.0
2012-08-03 11:40:00,76.83,76.84,76.79,76.79,2600.0,61.7786,61.7867,61.7465,61.7465,2600.0
2012-08-03 11:50:00,76.79,76.88,76.78,76.87,6700.0,61.7465,61.8188,61.7384,61.8108,6700.0
2012-08-03 12:00:00,76.88,76.88,76.85,76.85,1000.0,61.8188,61.8188,61.7947,61.7947,1000.0
2012-08-03 12:10:00,76.84,76.84,76.82,76.83,2400.0,61.7867,61.7867,61.7706,61.7786,2400.0
2012-08-03 12:20:00,76.84,76.89,76.84,76.89,20900.0,61.7867,61.8269,61.7867,61.8269,20900.0
2012-08-03 12:30:00,76.89,76.9,76.83,76.86,5000.0,61.8269,61.8349,61.7786,61.8028,5000.0
2012-08-03 12:40:00,76.86,76.87,76.81,76.81,5000.0,61.8028,61.8108,61.7626,61.7626,5000.0
2012-08-03 12:50:00,76.82,76.83,76.81,76.81,900.0,61.7706,61.7786,61.7626,61.7626,900.0
2012-08-03 13:00:00,76.82,76.82,76.8,76.81,3300.0,61.7706,61.7706,61.7545,61.7626,3300.0
2012-08-03 13:10:00,76.82,76.85,76.82,76.84,6100.0,61.7706,61.7947,61.7706,61.7867,6100.0
2012-08-03 13:20:00,76.81,76.83,76.8,76.81,5800.0,61.7626,61.7786,61.7545,61.7626,5800.0
2012-08-03 13:30:00,76.8,76.81,76.78,76.79,5200.0,61.7545,61.7626,61.7384,61.7465,5200.0
2012-08-03 13:40:00,76.8,76.8,76.79,76.79,2800.0,61.7545,61.7545,61.7465,61.7465,2800.0
2012-08-03 13:50:00,76.79,76.84,76.78,76.83,10200.0,61.7465,61.7867,61.7384,61.7786,10200.0
2012-08-03 14:00:00,76.83,76.86,76.83,76.85,16500.0,61.7786,61.8028,61.7786,61.7947,16500.0
2012-08-03 14:10:00,76.84,76.85,76.82,76.85,4700.0,61.7867,61.7947,61.7706,61.7947,4700.0
2012-08-03 14:20:00,76.84,76.88,76.84,76.84,6100.0,61.7867,61.8188,61.7867,61.7867,6100.0
2012-08-03 14:30:00,76.84,76.85,76.79,76.79,16800.0,61.7867,61.7947,61.7465,61.7465,16800.0
2012-08-03 14:40:00,76.77,76.82,76.77,76.79,3000.0,61.7304,61.7706,61.7304,61.7465,3000.0
2012-08-03 14:50:00,76.8,76.81,76.79,76.8,11000.0,61.7545,61.7626,61.7465,61.7545,11000.0
2012-08-03 15:00:00,76.81,76.9,76.81,76.86,251200.0,61.7626,61.8349,61.7626,61.8028,251200.0
2012-08-03 15:10:00,76.85,76.86,76.8,76.81,38600.0,61.7947,61.8028,61.7545,61.7626,38600.0
2012-08-03 15:20:00,76.8,76.81,76.74,76.74,28400.0,61.7545,61.7626,61.7063,61.7063,28400.0
2012-08-03 15:30:00,76.74,76.75,76.59,76.63,70200.0,61.7063,61.7143,61.5857,61.6178,70200.0
2012-08-03 15:40:00,76.65,76.74,76.65,76.73,28800.0,61.6339,61.7063,61.6339,61.6982,28800.0
2012-08-03 15:50:00,76.75,76.75,76.63,76.74,78700.0,61.7143,61.7143,61.6178,61.7063,78700.0
2012-08-06 09:30:00,76.99,77.05,76.86,77.03,64600.0,61.9073,61.9555,61.8028,61.9395,64600.0
2012-08-06 09:40:00,77.02,77.15,76.99,77.15,190500.0,61.9314,62.0359,61.9073,62.0359,190500.0
2012-08-06 09:50:00,77.15,77.18,77.08,77.09,126600.0,62.0359,62.0601,61.9797,61.9877,126600.0
2012-08-06 10:00:00,77.09,77.18,77.09,77.16,250500.0,61.9877,62.0601,61.9877,62.044,250500.0
2012-08-06 10:10:00,77.17,77.18,77.06,77.12,115400.0,62.052,62.0601,61.9636,62.0118,115400.0
2012-08-06 10:20:00,77.13,77.14,77.09,77.14,33100.0,62.0199,62.0279,61.9877,62.0279,33100.0
2012-08-06 10:30:00,77.13,77.2,77.13,77.15,39800.0,62.0199,62.0761,62.0199,62.0359,39800.0
2012-08-06 10:40:00,77.15,77.16,77.12,77.14,13400.0,62.0359,62.044,62.0118,62.0279,13400.0
2012-08-06 10:50:00,77.16,77.17,77.13,77.13,15900.0,62.044,62.052,62.0199,62.0199,15900.0
2012-08-06 11:00:00,77.13,77.17,77.12,77.14,3800.0,62.0199,62.052,62.0118,62.0279,3800.0
2012-08-06 11:10:00,77.12,77.13,77.09,77.12,11100.0,62.0118,62.0199,61.9877,62.0118,11100.0
2012-08-06 11:20:00,77.11,77.18,77.06,77.06,10900.0,62.0038,62.0601,61.9636,61.9636,10900.0
2012-08-06 11:30:00,77.06,77.15,77.05,77.15,9200.0,61.9636,62.0359,61.9555,62.0359,9200.0
2012-08-06 11:40:00,77.12,77.12,77.08,77.09,8300.0,62.0118,62.0118,61.9797,61.9877,8300.0
2012-08-06 11:50:00,77.11,77.13,77.11,77.12,3400.0,62.0038,62.0199,62.0038,62.0118,3400.0
2012-08-06 12:00:00,77.11,77.12,77.07,77.09,3200.0,62.0038,62.0118,61.9716,61.9877,3200.0
2012-08-06 12:10:00,77.06,77.11,77.06,77.1,6700.0,61.9636,62.0038,61.9636,61.9957,6700.0
2012-08-06 12:20:00,77.1,77.12,77.09,77.09,3900.0,61.9957,62.0118,61.9877,61.9877,3900.0
2012-08-06 12:30:00,77.1,77.17,77.09,77.16,6300.0,61.9957,62.052,61.9877,62.044,6300.0
2012-08-06 12:40:00,77.15,77.17,77.15,77.17,3600.0,62.0359,62.052,62.0359,62.052,3600.0
2012-08-06 12:50:00,77.18,77.21,77.17,77.19,31800.0,62.0601,62.0842,62.052,62.0681,31800.0
2012-08-06 13:00:00,77.17,77.19,77.17,77.18,7400.0,62.052,62.0681,62.052,62.0601,7400.0
2012-08-06 13:10:00,77.18,77.21,77.18,77.21,8900.0,62.0601,62.0842,62.0601,62.0842,8900.0
2012-08-06 13:20:00,77.2,77.2,77.19,77.2,1600.0,62.0761,62.0761,62.0681,62.0761,1600.0
2012-08-06 13:30:00,77.2,77.2,77.15,77.15,3400.0,62.0761,62.0761,62.0359,62.0359,3400.0
2012-08-06 13:40:00,77.14,77.16,77.14,77.15,6600.0,62.0279,62.044,62.0279,62.0359,6600.0
2012-08-06 13:50:00,77.11,77.15,77.11,77.13,20600.0,62.0038,62.0359,62.0038,62.0199,20600.0
2012-08-06 14:00:00,77.14,77.16,77.12,77.16,18600.0,62.0279,62.044,62.0118,62.044,18600.0
2012-08-06 14:10:00,77.16,77.18,77.14,77.15,16000.0,62.044,62.0601,62.0279,62.0359,16000.0
2012-08-06 14:20:00,77.17,77.17,77.15,77.17,2400.0,62.052,62.052,62.0359,62.052,2400.0
2012-08-06 14:30:00,77.18,77.18,77.16,77.16,16200.0,62.0601,62.0601,62.044,62.044,16200.0
2012-08-06 14:40:00,77.16,77.18,77.16,77.18,7400.0,62.044,62.0601,62.044,62.0601,7400.0
2012-08-06 14:50:00,77.19,77.2,77.15,77.16,4000.0,62.0681,62.0761,62.0359,62.044,4000.0
2012-08-06 15:00:00,77.17,77.19,77.16,77.18,20000.0,62.052,62.0681,62.044,62.0601,20000.0
2012-08-06 15:10:00,77.18,77.19,77.13,77.14,14200.0,62.0601,62.0681,62.0199,62.0279,14200.0
2012-08-06 15:20:00,77.14,77.16,77.12,77.16,13800.0,62.0279,62.044,62.0118,62.044,13800.0
2012-08-06 15:30:00,77.16,77.17,77.14,77.15,14800.0,62.044,62.052,62.0279,62.0359,14800.0
2012-08-06 15:40:00,77.13,77.13,77.04,77.06,32000.0,62.0199,62.0199,61.9475,61.9636,32000.0
2012-08-06 15:50:00,77.07,77.07,76.89,76.92,101700.0,61.9716,61.9716,61.8269,61.851,101700.0
2012-08-07 09:30:00,77.22,77.34,77.22,77.32,49800.0,62.0922,62.1887,62.0922,62.1726,49800.0
2012-08-07 09:40:00,77.32,77.41,77.32,77.33,7900.0,62.1726,62.245,62.1726,62.1807,7900.0
2012-08-07 09:50:00,77.33,77.38,77.32,77.36,12800.0,62.1807,62.2209,62.1726,62.2048,12800.0
2012-08-07 10:00:00,77.39,77.48,77.33,77.43,28600.0,62.2289,62.3013,62.1807,62.2611,28600.0
2012-08-07 10:10:00,77.47,77.49,77.43,77.47,12800.0,62.2933,62.3093,62.2611,62.2933,12800.0
2012-08-07 10:20:00,77.46,77.51,77.46,77.47,11300.0,62.2852,62.3254,62.2852,62.2933,11300.0
2012-08-07 10:30:00,77.49,77.49,77.42,77.42,11300.0,62.3093,62.3093,62.2531,62.2531,11300.0
2012-08-07 10:40:00,77.43,77.49,77.43,77.45,13200.0,62.2611,62.3093,62.2611,62.2772,13200.0
2012-08-07 10:50:00,77.46,77.47,77.42,77.45,14100.0,62.2852,62.2933,62.2531,62.2772,14100.0
2012-08-07 11:00:00,77.44,77.45,77.35,77.35,2100.0,62.2691,62.2772,62.1968,62.1968,2100.0
2012-08-07 11:10:00,77.36,77.39,77.36,77.38,6500.0,62.2048,62.2289,62.2048,62.2209,6500.0
2012-08-07 11:20:00,77.38,77.45,77.37,77.45,7600.0,62.2209,62.2772,62.2128,62.2772,7600.0
2012-08-07 11:30:00,77.45,77.52,77.44,77.5,4500.0,62.2772,62.3335,62.2691,62.3174,4500.0
2012-08-07 11:40:00,77.52,77.62,77.52,77.62,6800.0,62.3335,62.4139,62.3335,62.4139,6800.0
2012-08-07 11:50:00,77.6,77.63,77.6,77.61,3300.0,62.3978,62.4219,62.3978,62.4058,3300.0
2012-08-07 12:00:00,77.62,77.62,77.59,77.62,4700.0,62.4139,62.4139,62.3897,62.4139,4700.0
2012-08-07 12:10:00,77.62,77.62,77.59,77.61,6200.0,62.4139,62.4139,62.3897,62.4058,6200.0
2012-08-07 12:20:00,77.61,77.63,77.6,77.61,70900.0,62.4058,62.4219,62.3978,62.4058,70900.0
2012-08-07 12:30:00,77.61,77.67,77.61,77.66,5200.0,62.4058,62.4541,62.4058,62.446,5200.0
2012-08-07 12:40:00,77.68,77.68,77.65,77.66,4600.0,62.4621,62.4621,62.438,62.446,4600.0
2012-08-07 12:50:00,77.65,77.65,77.63,77.63,7000.0,62.438,62.438,62.4219,62.4219,7000.0
2012-08-07 13:00:00,77.62,77.62,77.58,77.6,9100.0,62.4139,62.4139,62.3817,62.3978,9100.0
2012-08-07 13:10:00,77.6,77.62,77.6,77.62,2600.0,62.3978,62.4139,62.3978,62.4139,2600.0
2012-08-07 13:20:00,77.62,77.64,77.61,77.63,8800.0,62.4139,62.43,62.4058,62.4219,8800.0
2012-08-07 13:30:00,77.64,77.64,77.63,77.63,7300.0,62.43,62.43,62.4219,62.4219,7300.0
2012-08-07 13:40:00,77.62,77.63,77.6,77.61,9800.0,62.4139,62.4219,62.3978,62.4058,9800.0
2012-08-07 13:50:00,77.6,77.61,77.58,77.59,4500.0,62.3978,62.4058,62.3817,62.3897,4500.0
2012-08-07 14:00:00,77.59,77.59,77.56,77.58,6900.0,62.3897,62.3897,62.3656,62.3817,6900.0
2012-08-07 14:10:00,77.57,77.57,77.53,77.54,13200.0,62.3737,62.3737,62.3415,62.3495,13200.0
2012-08-07 14:20:00,77.53,77.55,77.5,77.5,14000.0,62.3415,62.3576,62.3174,62.3174,14000.0
2012-08-07 14:30:00,77.49,77.56,77.49,77.55,53700.0,62.3093,62.3656,62.3093,62.3576,53700.0
2012-08-07 14:40:00,77.55,77.55,77.53,77.54,8100.0,62.3576,62.3576,62.3415,62.3495,8100.0
2012-08-07 14:50:00,77.55,77.57,77.49,77.49,67800.0,62.3576,62.3737,62.3093,62.3093,67800.0
2012-08-07 15:00:00,77.49,77.49,77.41,77.43,19000.0,62.3093,62.3093,62.245,62.2611,19000.0
2012-08-07 15:10:00,77.43,77.46,77.39,77.43,13400.0,62.2611,62.2852,62.2289,62.2611,13400.0
2012-08-07 15:20:00,77.43,77.48,77.42,77.45,23600.0,62.2611,62.3013,62.2531,62.2772,23600.0
2012-08-07 15:30:00,77.46,77.48,77.38,77.41,13900.0,62.2852,62.3013,62.2209,62.245,13900.0
2012-08-07 15:40:00,77.4,77.46,77.39,77.41,25500.0,62.237,62.2852,62.2289,62.245,25500.0
2012-08-07 15:50:00,77.42,77.42,77.32,77.33,22100.0,62.2531,62.2531,62.1726,62.1807,22100.0
2012-08-08 09:30:00,77.11,77.25,77.07,77.25,30000.0,62.0038,62.1164,61.9716,62.1164,30000.0
2012-08-08 09:40:00,77.24,77.26,77.19,77.19,2700.0,62.1083,62.1244,62.0681,62.0681,2700.0
2012-08-08 09:50:00,77.23,77.29,77.21,77.23,11600.0,62.1003,62.1485,62.0842,62.1003,11600.0
2012-08-08 10:00:00,77.24,77.24,77.21,77.22,2500.0,62.1083,62.1083,62.0842,62.0922,2500.0
2012-08-08 10:10:00,77.21,77.32,77.21,77.32,5400.0,62.0842,62.1726,62.0842,62.1726,5400.0
2012-08-08 10:20:00,77.31,77.31,77.26,77.26,6200.0,62.1646,62.1646,62.1244,62.1244,6200.0
2012-08-08 10:30:00,77.27,77.28,77.18,77.2,11600.0,62.1324,62.1405,62.0601,62.0761,11600.0
2012-08-08 10:40:00,77.19,77.24,77.18,77.23,2600.0,62.0681,62.1083,62.0601,62.1003,2600.0
2012-08-08 10:50:00,77.26,77.3,77.24,77.26,12600.0,62.1244,62.1566,62.1083,62.1244,12600.0
2012-08-08 11:00:00,77.25,77.29,77.25,77.28,15000.0,62.1164,62.1485,62.1164,62.1405,15000.0
2012-08-08 11:10:00,77.33,77.48,77.33,77.48,6400.0,62.1807,62.3013,62.1807,62.3013,6400.0
2012-08-08 11:20:00,77.48,77.5,77.45,77.5,4600.0,62.3013,62.3174,62.2772,62.3174,4600.0
2012-08-08 11:30:00,77.5,77.54,77.48,77.51,4500.0,62.3174,62.3495,62.3013,62.3254,4500.0
2012-08-08 11:40:00,77.52,77.52,77.48,77.48,1500.0,62.3335,62.3335,62.3013,62.3013,1500.0
2012-08-08 11:50:00,77.49,77.49,77.44,77.44,3500.0,62.3093,62.3093,62.2691,62.2691,3500.0
2012-08-08 12:00:00,77.43,77.44,77.42,77.43,6900.0,62.2611,62.2691,62.2531,62.2611,6900.0
2012-08-08 12:10:00,77.46,77.49,77.44,77.49,31300.0,62.2852,62.3093,62.2691,62.3093,31300.0
2012-08-08 12:20:00,77.48,77.49,77.44,77.44,4400.0,62.3013,62.3093,62.2691,62.2691,4400.0
2012-08-08 12:30:00,77.43,77.45,77.42,77.44,5000.0,62.2611,62.2772,62.2531,62.2691,5000.0
2012-08-08 12:40:00,77.42,77.42,77.34,77.35,15500.0,62.2531,62.2531,62.1887,62.1968,15500.0
2012-08-08 12:50:00,77.33,77.4,77.3,77.4,12300.0,62.1807,62.237,62.1566,62.237,12300.0
2012-08-08 13:00:00,77.41,77.47,77.41,77.43,20600.0,62.245,62.2933,62.245,62.2611,20600.0
2012-08-08 13:10:00,77.44,77.44,77.39,77.4,15800.0,62.2691,62.2691,62.2289,62.237,15800.0
2012-08-08 13:20:00,77.41,77.47,77.4,77.44,11000.0,62.245,62.2933,62.237,62.2691,11000.0
2012-08-08 13:30:00,77.44,77.47,77.42,77.42,46300.0,62.2691,62.2933,62.2531,62.2531,46300.0
2012-08-08 13:40:00,77.42,77.42,77.38,77.39,12000.0,62.2531,62.2531,62.2209,62.2289,12000.0
2012-08-08 13:50:00,77.4,77.44,77.39,77.39,5100.0,62.237,62.2691,62.2289,62.2289,5100.0
2012-08-08 14:00:00,77.4,77.4,77.34,77.35,3400.0,62.237,62.237,62.1887,62.1968,3400.0
2012-08-08 14:10:00,77.35,77.36,77.28,77.28,3200.0,62.1968,62.2048,62.1405,62.1405,3200.0
2012-08-08 14:20:00,77.3,77.36,77.29,77.34,7500.0,62.1566,62.2048,62.1485,62.1887,7500.0
2012-08-08 14:30:00,77.34,77.35,77.33,77.35,16400.0,62.1887,62.1968,62.1807,62.1968,16400.0
2012-08-08 14:40:00,77.34,77.38,77.32,77.32,32500.0,62.1887,62.2209,62.1726,62.1726,32500.0
2012-08-08 14:50:00,77.33,77.33,77.3,77.32,7600.0,62.1807,62.1807,62.1566,62.1726,7600.0
2012-08-08 15:00:00,77.33,77.38,77.33,77.38,7800.0,62.1807,62.2209,62.1807,62.2209,7800.0
2012-08-08 15:10:00,77.37,77.46,77.37,77.44,16500.0,62.2128,62.2852,62.2128,62.2691,16500.0
2012-08-08 15:20:00,77.45,77.47,77.44,77.44,8800.0,62.2772,62.2933,62.2691,62.2691,8800.0
2012-08-08 15:30:00,77.45,77.47,77.43,77.43,4800.0,62.2772,62.2933,62.2611,62.2611,4800.0
2012-08-08 15:40:00,77.39,77.46,77.39,77.45,27300.0,62.2289,62.2852,62.2289,62.2772,27300.0
2012-08-08 15:50:00,77.44,77.44,77.38,77.41,22300.0,62.2691,62.2691,62.2209,62.245,22300.0
2012-08-09 09:30:00,77.35,77.45,77.32,77.43,8400.0,62.1968,62.2772,62.1726,62.2611,8400.0
2012-08-09 09:40:00,77.48,77.6,77.48,77.51,13500.0,62.3013,62.3978,62.3013,62.3254,13500.0
2012-08-09 09:50:00,77.49,77.55,77.45,77.45,4600.0,62.3093,62.3576,62.2772,62.2772,4600.0
2012-08-09 10:00:00,77.46,77.51,77.44,77.49,13100.0,62.2852,62.3254,62.2691,62.3093,13100.0
2012-08-09 10:10:00,77.52,77.59,77.52,77.59,12500.0,62.3335,62.3897,62.3335,62.3897,12500.0
2012-08-09 10:20:00,77.63,77.65,77.54,77.56,7100.0,62.4219,62.438,62.3495,62.3656,7100.0
2012-08-09 10:30:00,77.55,77.6,77.54,77.59,7400.0,62.3576,62.3978,62.3495,62.3897,7400.0
2012-08-09 10:40:00,77.63,77.64,77.6,77.62,3900.0,62.4219,62.43,62.3978,62.4139,3900.0
2012-08-09 10:50:00,77.63,77.67,77.63,77.64,5300.0,62.4219,62.4541,62.4219,62.43,5300.0
2012-08-09 11:00:00,77.65,77.65,77.58,77.63,19600.0,62.438,62.438,62.3817,62.4219,19600.0
2012-08-09 11:10:00,77.61,77.64,77.6,77.61,10300.0,62.4058,62.43,62.3978,62.4058,10300.0
2012-08-09 11:20:00,77.63,77.63,77.54,77.56,8600.0,62.4219,62.4219,62.3495,62.3656,8600.0
2012-08-09 11:30:00,77.56,77.58,77.56,77.57,4100.0,62.3656,62.3817,62.3656,62.3737,4100.0
2012-08-09 11:40:00,77.56,77.56,77.4,77.4,22500.0,62.3656,62.3656,62.237,62.237,22500.0
2012-08-09 11:50:00,77.39,77.39,77.29,77.34,11400.0,62.2289,62.2289,62.1485,62.1887,11400.0
2012-08-09 12:00:00,77.34,77.37,77.32,77.37,5800.0,62.1887,62.2128,62.1726,62.2128,5800.0
2012-08-09 12:10:00,77.38,77.42,77.38,77.41,3300.0,62.2209,62.2531,62.2209,62.245,3300.0
2012-08-09 12:20:00,77.4,77.4,77.35,77.38,3000.0,62.237,62.237,62.1968,62.2209,3000.0
2012-08-09 12:30:00,77.38,77.41,77.37,77.41,4400.0,62.2209,62.245,62.2128,62.245,4400.0
2012-08-09 12:40:00,77.44,77.47,77.44,77.45,3600.0,62.2691,62.2933,62.2691,62.2772,3600.0
2012-08-09 12:50:00,77.47,77.55,77.47,77.55,5500.0,62.2933,62.3576,62.2933,62.3576,5500.0
2012-08-09 13:00:00,77.56,77.58,77.53,77.54,12500.0,62.3656,62.3817,62.3415,62.3495,12500.0
2012-08-09 13:10:00,77.53,77.53,77.49,77.49,11700.0,62.3415,62.3415,62.3093,62.3093,11700.0
2012-08-09 13:20:00,77.49,77.49,77.49,77.49,0.0,62.3093,62.3093,62.3093,62.3093,0.0
2012-08-09 13:30:00,77.52,77.54,77.48,77.53,2700.0,62.3335,62.3495,62.3013,62.3415,2700.0
2012-08-09 13:40:00,77.5,77.5,77.49,77.5,1600.0,62.3174,62.3174,62.3093,62.3174,1600.0
2012-08-09 13:50:00,77.5,77.51,77.48,77.48,600.0,62.3174,62.3254,62.3013,62.3013,600.0
2012-08-09 14:00:00,77.49,77.49,77.48,77.49,2000.0,62.3093,62.3093,62.3013,62.3093,2000.0
2012-08-09 14:10:00,77.51,77.51,77.49,77.49,8000.0,62.3254,62.3254,62.3093,62.3093,8000.0
2012-08-09 14:20:00,77.5,77.54,77.5,77.54,6000.0,62.3174,62.3495,62.3174,62.3495,6000.0
2012-08-09 14:30:00,77.54,77.61,77.54,77.57,5900.0,62.3495,62.4058,62.3495,62.3737,5900.0
2012-08-09 14:40:00,77.58,77.58,77.55,77.56,13000.0,62.3817,62.3817,62.3576,62.3656,13000.0
2012-08-09 14:50:00,77.56,77.6,77.56,77.58,7000.0,62.3656,62.3978,62.3656,62.3817,7000.0
2012-08-09 15:00:00,77.58,77.58,77.51,77.53,8100.0,62.3817,62.3817,62.3254,62.3415,8100.0
2012-08-09 15:10:00,77.53,77.59,77.52,77.57,16200.0,62.3415,62.3897,62.3335,62.3737,16200.0
2012-08-09 15:20:00,77.58,77.58,77.54,77.56,17200.0,62.3817,62.3817,62.3495,62.3656,17200.0
2012-08-09 15:30:00,77.56,77.59,77.52,77.54,25700.0,62.3656,62.3897,62.3335,62.3495,25700.0
2012-08-09 15:40:00,77.53,77.56,77.49,77.51,18600.0,62.3415,62.3656,62.3093,62.3254,18600.0
2012-08-09 15:50:00,77.51,77.54,77.46,77.51,48500.0,62.3254,62.3495,62.2852,62.3254,48500.0
2012-08-10 09:30:00,77.27,77.29,77.13,77.2,15100.0,62.1324,62.1485,62.0199,62.0761,15100.0
2012-08-10 09:40:00,77.22,77.28,77.22,77.23,8000.0,62.0922,62.1405,62.0922,62.1003,8000.0
2012-08-10 09:50:00,77.15,77.21,77.15,77.21,3200.0,62.0359,62.0842,62.0359,62.0842,3200.0
2012-08-10 10:00:00,77.21,77.27,77.17,77.24,8900.0,62.0842,62.1324,62.052,62.1083,8900.0
2012-08-10 10:10:00,77.31,77.41,77.31,77.33,9200.0,62.1646,62.245,62.1646,62.1807,9200.0
2012-08-10 10:20:00,77.33,77.35,77.32,77.34,4600.0,62.1807,62.1968,62.1726,62.1887,4600.0
2012-08-10 10:30:00,77.37,77.46,77.37,77.42,17200.0,62.2128,62.2852,62.2128,62.2531,17200.0
2012-08-10 10:40:00,77.44,77.44,77.38,77.41,14700.0,62.2691,62.2691,62.2209,62.245,14700.0
2012-08-10 10:50:00,77.38,77.4,77.35,77.38,4500.0,62.2209,62.237,62.1968,62.2209,4500.0
2012-08-10 11:00:00,77.41,77.41,77.17,77.29,42600.0,62.245,62.245,62.052,62.1485,42600.0
2012-08-10 11:10:00,77.28,77.32,77.27,77.27,5800.0,62.1405,62.1726,62.1324,62.1324,5800.0
2012-08-10 11:20:00,77.29,77.4,77.29,77.38,15100.0,62.1485,62.237,62.1485,62.2209,15100.0
2012-08-10 11:30:00,77.38,77.39,77.32,77.35,9400.0,62.2209,62.2289,62.1726,62.1968,9400.0
2012-08-10 11:40:00,77.35,77.38,77.34,77.38,4600.0,62.1968,62.2209,62.1887,62.2209,4600.0
2012-08-10 11:50:00,77.38,77.43,77.38,77.42,5000.0,62.2209,62.2611,62.2209,62.2531,5000.0
2012-08-10 12:00:00,77.4,77.4,77.38,77.38,9600.0,62.237,62.237,62.2209,62.2209,9600.0
2012-08-10 12:10:00,77.38,77.38,77.36,77.36,3600.0,62.2209,62.2209,62.2048,62.2048,3600.0
2012-08-10 12:20:00,77.37,77.4,77.36,77.4,1700.0,62.2128,62.237,62.2048,62.237,1700.0
2012-08-10 12:30:00,77.4,77.41,77.38,77.4,4000.0,62.237,62.245,62.2209,62.237,4000.0
2012-08-10 12:40:00,77.39,77.39,77.33,77.34,16700.0,62.2289,62.2289,62.1807,62.1887,16700.0
2012-08-10 12:50:00,77.34,77.36,77.34,77.36,2400.0,62.1887,62.2048,62.1887,62.2048,2400.0
2012-08-10 13:00:00,77.37,77.37,77.32,77.34,9900.0,62.2128,62.2128,62.1726,62.1887,9900.0
2012-08-10 13:10:00,77.32,77.34,77.3,77.33,6800.0,62.1726,62.1887,62.1566,62.1807,6800.0
2012-08-10 13:20:00,77.33,77.36,77.33,77.36,1000.0,62.1807,62.2048,62.1807,62.2048,1000.0
2012-08-10 13:30:00,77.36,77.39,77.35,77.39,2100.0,62.2048,62.2289,62.1968,62.2289,2100.0
2012-08-10 13:40:00,77.39,77.44,77.39,77.42,36000.0,62.2289,62.2691,62.2289,62.2531,36000.0
2012-08-10 13:50:00,77.42,77.42,77.4,77.4,11300.0,62.2531,62.2531,62.237,62.237,11300.0
2012-08-10 14:00:00,77.42,77.44,77.4,77.4,8200.0,62.2531,62.2691,62.237,62.237,8200.0
2012-08-10 14:10:00,77.4,77.4,77.36,77.38,14100.0,62.237,62.237,62.2048,62.2209,14100.0
2012-08-10 14:20:00,77.38,77.39,77.37,77.39,800.0,62.2209,62.2289,62.2128,62.2289,800.0
2012-08-10 14:30:00,77.41,77.43,77.4,77.41,2300.0,62.245,62.2611,62.237,62.245,2300.0
2012-08-10 14:40:00,77.41,77.42,77.41,77.42,700.0,62.245,62.2531,62.245,62.2531,700.0
2012-08-10 14:50:00,77.43,77.47,77.43,77.44,18700.0,62.2611,62.2933,62.2611,62.2691,18700.0
2012-08-10 15:00:00,77.45,77.47,77.44,77.47,7600.0,62.2772,62.2933,62.2691,62.2933,7600.0
2012-08-10 15:10:00,77.46,77.51,77.45,77.51,45700.0,62.2852,62.3254,62.2772,62.3254,45700.0
2012-08-10 15:20:00,77.5,77.54,77.5,77.53,11500.0,62.3174,62.3495,62.3174,62.3415,11500.0
2012-08-10 15:30:00,77.53,77.54,77.5,77.5,23400.0,62.3415,62.3495,62.3174,62.3174,23400.0
2012-08-10 15:40:00,77.5,77.68,77.5,77.64,54800.0,62.3174,62.4621,62.3174,62.43,54800.0
2012-08-10 15:50:00,77.64,77.69,77.64,77.65,79700.0,62.43,62.4702,62.43,62.438,79700.0
2012-08-13 09:30:00,77.53,77.59,77.45,77.59,38900.0,62.3415,62.3897,62.2772,62.3897,38900.0
2012-08-13 09:40:00,77.57,77.63,77.56,77.61,10800.0,62.3737,62.4219,62.3656,62.4058,10800.0
2012-08-13 09:50:00,77.61,77.65,77.61,77.62,6900.0,62.4058,62.438,62.4058,62.4139,6900.0
2012-08-13 10:00:00,77.58,77.63,77.49,77.5,11400.0,62.3817,62.4219,62.3093,62.3174,11400.0
2012-08-13 10:10:00,77.47,77.48,77.43,77.48,8200.0,62.2933,62.3013,62.2611,62.3013,8200.0
2012-08-13 10:20:00,77.43,77.46,77.33,77.39,15600.0,62.2611,62.2852,62.1807,62.2289,15600.0
2012-08-13 10:30:00,77.39,77.39,77.31,77.33,21100.0,62.2289,62.2289,62.1646,62.1807,21100.0
2012-08-13 10:40:00,77.32,77.39,77.32,77.39,17800.0,62.1726,62.2289,62.1726,62.2289,17800.0
2012-08-13 10:50:00,77.37,77.37,77.29,77.29,10100.0,62.2128,62.2128,62.1485,62.1485,10100.0
2012-08-13 11:00:00,77.29,77.31,77.18,77.22,24900.0,62.1485,62.1646,62.0601,62.0922,24900.0
2012-08-13 11:10:00,77.22,77.26,77.2,77.22,16800.0,62.0922,62.1244,62.0761,62.0922,16800.0
2012-08-13 11:20:00,77.23,77.32,77.23,77.3,11100.0,62.1003,62.1726,62.1003,62.1566,11100.0
2012-08-13 11:30:00,77.29,77.32,77.27,77.32,44700.0,62.1485,62.1726,62.1324,62.1726,44700.0
2012-08-13 11:40:00,77.32,77.32,77.3,77.32,9800.0,62.1726,62.1726,62.1566,62.1726,9800.0
2012-08-13 11:50:00,77.32,77.33,77.3,77.31,18100.0,62.1726,62.1807,62.1566,62.1646,18100.0
2012-08-13 12:00:00,77.31,77.33,77.23,77.23,21900.0,62.1646,62.1807,62.1003,62.1003,21900.0
2012-08-13 12:10:00,77.23,77.31,77.23,77.29,24200.0,62.1003,62.1646,62.1003,62.1485,24200.0
2012-08-13 12:20:00,77.29,77.29,77.26,77.27,15000.0,62.1485,62.1485,62.1244,62.1324,15000.0
2012-08-13 12:30:00,77.26,77.28,77.24,77.26,10200.0,62.1244,62.1405,62.1083,62.1244,10200.0
2012-08-13 12:40:00,77.26,77.32,77.26,77.32,43500.0,62.1244,62.1726,62.1244,62.1726,43500.0
2012-08-13 12:50:00,77.32,77.39,77.31,77.39,33300.0,62.1726,62.2289,62.1646,62.2289,33300.0
2012-08-13 13:00:00,77.39,77.41,77.37,77.37,20300.0,62.2289,62.245,62.2128,62.2128,20300.0
2012-08-13 13:10:00,77.38,77.38,77.35,77.35,8300.0,62.2209,62.2209,62.1968,62.1968,8300.0
2012-08-13 13:20:00,77.35,77.37,77.32,77.35,16700.0,62.1968,62.2128,62.1726,62.1968,16700.0
2012-08-13 13:30:00,77.34,77.35,77.32,77.34,26500.0,62.1887,62.1968,62.1726,62.1887,26500.0
2012-08-13 13:40:00,77.34,77.42,77.34,77.41,31900.0,62.1887,62.2531,62.1887,62.245,31900.0
2012-08-13 13:50:00,77.42,77.44,77.38,77.4,40300.0,62.2531,62.2691,62.2209,62.237,40300.0
2012-08-13 14:00:00,77.41,77.43,77.38,77.38,8600.0,62.245,62.2611,62.2209,62.2209,8600.0
2012-08-13 14:10:00,77.39,77.47,77.39,77.47,34800.0,62.2289,62.2933,62.2289,62.2933,34800.0
2012-08-13 14:20:00,77.47,77.55,77.46,77.5,26300.0,62.2933,62.3576,62.2852,62.3174,26300.0
2012-08-13 14:30:00,77.51,77.53,77.51,77.52,8800.0,62.3254,62.3415,62.3254,62.3335,8800.0
2012-08-13 14:40:00,77.52,77.52,77.49,77.5,3500.0,62.3335,62.3335,62.3093,62.3174,3500.0
2012-08-13 14:50:00,77.5,77.61,77.49,77.57,18300.0,62.3174,62.4058,62.3093,62.3737,18300.0
2012-08-13 15:00:00,77.57,77.58,77.52,77.52,29900.0,62.3737,62.3817,62.3335,62.3335,29900.0
2012-08-13 15:10:00,77.53,77.54,77.5,77.5,8200.0,62.3415,62.3495,62.3174,62.3174,8200.0
2012-08-13 15:20:00,77.51,77.52,77.48,77.48,20600.0,62.3254,62.3335,62.3013,62.3013,20600.0
2012-08-13 15:30:00,77.48,77.56,77.47,77.54,20000.0,62.3013,62.3656,62.2933,62.3495,20000.0
2012-08-13 15:40:00,77.53,77.57,77.52,77.55,14700.0,62.3415,62.3737,62.3335,62.3576,14700.0
2012-08-13 15:50:00,77.55,77.59,77.5,77.59,25200.0,62.3576,62.3897,62.3174,62.3897,25200.0
2012-08-14 09:30:00,77.87,77.94,77.74,77.79,35900.0,62.6149,62.6712,62.5104,62.5506,35900.0
2012-08-14 09:40:00,77.78,77.83,77.73,77.82,19500.0,62.5425,62.5827,62.5023,62.5747,19500.0
2012-08-14 09:50:00,77.82,77.82,77.67,77.74,7500.0,62.5747,62.5747,62.4541,62.5104,7500.0
2012-08-14 10:00:00,77.74,77.81,77.72,77.72,16600.0,62.5104,62.5666,62.4943,62.4943,16600.0
2012-08-14 10:10:00,77.71,77.83,77.71,77.79,15300.0,62.4862,62.5827,62.4862,62.5506,15300.0
2012-08-14 10:20:00,77.78,77.78,77.68,77.72,12600.0,62.5425,62.5425,62.4621,62.4943,12600.0
2012-08-14 10:30:00,77.72,77.72,77.65,77.69,6000.0,62.4943,62.4943,62.438,62.4702,6000.0
2012-08-14 10:40:00,77.7,77.75,77.7,77.75,3900.0,62.4782,62.5184,62.4782,62.5184,3900.0
2012-08-14 10:50:00,77.76,77.8,77.75,77.77,5800.0,62.5264,62.5586,62.5184,62.5345,5800.0
2012-08-14 11:00:00,77.77,77.83,77.76,77.79,7900.0,62.5345,62.5827,62.5264,62.5506,7900.0
2012-08-14 11:10:00,77.81,77.83,77.8,77.82,12700.0,62.5666,62.5827,62.5586,62.5747,12700.0
2012-08-14 11:20:00,77.81,77.83,77.77,77.82,9300.0,62.5666,62.5827,62.5345,62.5747,9300.0
2012-08-14 11:30:00,77.83,77.86,77.83,77.84,9400.0,62.5827,62.6069,62.5827,62.5908,9400.0
2012-08-14 11:40:00,77.84,77.91,77.84,77.9,10700.0,62.5908,62.6471,62.5908,62.639,10700.0
2012-08-14 11:50:00,77.89,77.89,77.84,77.86,6800.0,62.631,62.631,62.5908,62.6069,6800.0
2012-08-14 12:00:00,77.86,77.88,77.85,77.88,7200.0,62.6069,62.6229,62.5988,62.6229,7200.0
2012-08-14 12:10:00,77.88,77.88,77.82,77.82,14600.0,62.6229,62.6229,62.5747,62.5747,14600.0
2012-08-14 12:20:00,77.81,77.85,77.8,77.85,8000.0,62.5666,62.5988,62.5586,62.5988,8000.0
2012-08-14 12:30:00,77.85,77.88,77.77,77.77,14500.0,62.5988,62.6229,62.5345,62.5345,14500.0
2012-08-14 12:40:00,77.76,77.76,77.69,77.74,11100.0,62.5264,62.5264,62.4702,62.5104,11100.0
2012-08-14 12:50:00,77.75,77.76,77.73,77.73,5800.0,62.5184,62.5264,62.5023,62.5023,5800.0
2012-08-14 13:00:00,77.74,77.78,77.73,77.74,16400.0,62.5104,62.5425,62.5023,62.5104,16400.0
2012-08-14 13:10:00,77.72,77.73,77.68,77.69,13100.0,62.4943,62.5023,62.4621,62.4702,13100.0
2012-08-14 13:20:00,77.67,77.7,77.66,77.68,2600.0,62.4541,62.4782,62.446,62.4621,2600.0
2012-08-14 13:30:00,77.7,77.74,77.7,77.7,6300.0,62.4782,62.5104,62.4782,62.4782,6300.0
2012-08-14 13:40:00,77.7,77.75,77.7,77.75,7500.0,62.4782,62.5184,62.4782,62.5184,7500.0
2012-08-14 13:50:00,77.74,77.74,77.7,77.72,8400.0,62.5104,62.5104,62.4782,62.4943,8400.0
2012-08-14 14:00:00,77.73,77.75,77.72,77.74,10000.0,62.5023,62.5184,62.4943,62.5104,10000.0
2012-08-14 14:10:00,77.75,77.76,77.7,77.7,14300.0,62.5184,62.5264,62.4782,62.4782,14300.0
2012-08-14 14:20:00,77.69,77.72,77.68,77.72,10000.0,62.4702,62.4943,62.4621,62.4943,10000.0
2012-08-14 14:30:00,77.72,77.74,77.69,77.7,15000.0,62.4943,62.5104,62.4702,62.4782,15000.0
2012-08-14 14:40:00,77.69,77.72,77.68,77.72,34400.0,62.4702,62.4943,62.4621,62.4943,34400.0
2012-08-14 14:50:00,77.72,77.75,77.71,77.75,6800.0,62.4943,62.5184,62.4862,62.5184,6800.0
2012-08-14 15:00:00,77.76,77.78,77.69,77.69,7300.0,62.5264,62.5425,62.4702,62.4702,7300.0
2012-08-14 15:10:00,77.67,77.7,77.62,77.67,11700.0,62.4541,62.4782,62.4139,62.4541,11700.0
2012-08-14 15:20:00,77.67,77.7,77.65,77.66,29800.0,62.4541,62.4782,62.438,62.446,29800.0
2012-08-14 15:30:00,77.65,77.66,77.49,77.55,51200.0,62.438,62.446,62.3093,62.3576,51200.0
2012-08-14 15:40:00,77.54,77.56,77.49,77.53,36000.0,62.3495,62.3656,62.3093,62.3415,36000.0
2012-08-14 15:50:00,77.53,77.59,77.4,77.59,130100.0,62.3415,62.3897,62.237,62.3897,130100.0
2012-08-15 09:30:00,77.55,77.61,77.51,77.56,11200.0,62.3576,62.4058,62.3254,62.3656,11200.0
2012-08-15 09:40:00,77.59,77.71,77.58,77.71,17600.0,62.3897,62.4862,62.3817,62.4862,17600.0
2012-08-15 09:50:00,77.73,77.76,77.71,77.72,22900.0,62.5023,62.5264,62.4862,62.4943,22900.0
2012-08-15 10:00:00,77.72,77.78,77.71,77.76,11100.0,62.4943,62.5425,62.4862,62.5264,11100.0
2012-08-15 10:10:00,77.76,77.76,77.67,77.68,7900.0,62.5264,62.5264,62.4541,62.4621,7900.0
2012-08-15 10:20:00,77.68,77.73,77.66,77.69,11800.0,62.4621,62.5023,62.446,62.4702,11800.0
2012-08-15 10:30:00,77.7,77.74,77.67,77.68,3900.0,62.4782,62.5104,62.4541,62.4621,3900.0
2012-08-15 10:40:00,77.68,77.69,77.59,77.63,11500.0,62.4621,62.4702,62.3897,62.4219,11500.0
2012-08-15 10:50:00,77.62,77.7,77.62,77.68,21100.0,62.4139,62.4782,62.4139,62.4621,21100.0
2012-08-15 11:00:00,77.67,77.72,77.64,77.71,13300.0,62.4541,62.4943,62.43,62.4862,13300.0
2012-08-15 11:10:00,77.71,77.74,77.69,77.7,9700.0,62.4862,62.5104,62.4702,62.4782,9700.0
2012-08-15 11:20:00,77.71,77.71,77.63,77.65,6100.0,62.4862,62.4862,62.4219,62.438,6100.0
2012-08-15 11:30:00,77.65,77.69,77.64,77.68,3500.0,62.438,62.4702,62.43,62.4621,3500.0
2012-08-15 11:40:00,77.68,77.7,77.67,77.7,2300.0,62.4621,62.4782,62.4541,62.4782,2300.0
2012-08-15 11:50:00,77.73,77.73,77.7,77.73,12300.0,62.5023,62.5023,62.4782,62.5023,12300.0
2012-08-15 12:00:00,77.72,77.76,77.72,77.74,4400.0,62.4943,62.5264,62.4943,62.5104,4400.0
2012-08-15 12:10:00,77.74,77.74,77.7,77.71,3500.0,62.5104,62.5104,62.4782,62.4862,3500.0
2012-08-15 12:20:00,77.72,77.78,77.71,77.75,20900.0,62.4943,62.5425,62.4862,62.5184,20900.0
2012-08-15 12:30:00,77.75,77.78,77.73,77.74,25300.0,62.5184,62.5425,62.5023,62.5104,25300.0
2012-08-15 12:40:00,77.74,77.75,77.72,77.73,8200.0,62.5104,62.5184,62.4943,62.5023,8200.0
2012-08-15 12:50:00,77.74,77.76,77.72,77.74,7300.0,62.5104,62.5264,62.4943,62.5104,7300.0
2012-08-15 13:00:00,77.74,77.74,77.68,77.7,12500.0,62.5104,62.5104,62.4621,62.4782,12500.0
2012-08-15 13:10:00,77.7,77.71,77.69,77.7,76800.0,62.4782,62.4862,62.4702,62.4782,76800.0
2012-08-15 13:20:00,77.7,77.71,77.68,77.68,124100.0,62.4782,62.4862,62.4621,62.4621,124100.0
2012-08-15 13:30:00,77.69,77.71,77.69,77.71,9200.0,62.4702,62.4862,62.4702,62.4862,9200.0
2012-08-15 13:40:00,77.69,77.7,77.65,77.68,8300.0,62.4702,62.4782,62.438,62.4621,8300.0
2012-08-15 13:50:00,77.68,77.7,77.67,77.67,6300.0,62.4621,62.4782,62.4541,62.4541,6300.0
2012-08-15 14:00:00,77.67,77.67,77.64,77.64,17300.0,62.4541,62.4541,62.43,62.43,17300.0
2012-08-15 14:10:00,77.64,77.69,77.63,77.68,17400.0,62.43,62.4702,62.4219,62.4621,17400.0
2012-08-15 14:20:00,77.68,77.72,77.67,77.71,16800.0,62.4621,62.4943,62.4541,62.4862,16800.0
2012-08-15 14:30:00,77.71,77.74,77.69,77.72,8200.0,62.4862,62.5104,62.4702,62.4943,8200.0
2012-08-15 14:40:00,77.72,77.79,77.72,77.79,21700.0,62.4943,62.5506,62.4943,62.5506,21700.0
2012-08-15 14:50:00,77.79,77.86,77.78,77.79,21000.0,62.5506,62.6069,62.5425,62.5506,21000.0
2012-08-15 15:00:00,77.8,77.8,77.79,77.79,3600.0,62.5586,62.5586,62.5506,62.5506,3600.0
2012-08-15 15:10:00,77.81,77.81,77.78,77.8,5700.0,62.5666,62.5666,62.5425,62.5586,5700.0
2012-08-15 15:20:00,77.8,77.8,77.71,77.74,21400.0,62.5586,62.5586,62.4862,62.5104,21400.0
2012-08-15 15:30:00,77.73,77.74,77.71,77.71,10600.0,62.5023,62.5104,62.4862,62.4862,10600.0
2012-08-15 15:40:00,77.69,77.76,77.69,77.75,13300.0,62.4702,62.5264,62.4702,62.5184,13300.0
2012-08-15 15:50:00,77.73,77.77,77.71,77.72,27300.0,62.5023,62.5345,62.4862,62.4943,27300.0
2012-08-16 09:30:00,77.86,77.92,77.76,77.81,35200.0,62.6069,62.6551,62.5264,62.5666,35200.0
2012-08-16 09:40:00,77.82,77.82,77.73,77.76,4900.0,62.5747,62.5747,62.5023,62.5264,4900.0
2012-08-16 09:50:00,77.76,77.79,77.73,77.75,1900.0,62.5264,62.5506,62.5023,62.5184,1900.0
2012-08-16 10:00:00,77.72,77.77,77.66,77.75,5200.0,62.4943,62.5345,62.446,62.5184,5200.0
2012-08-16 10:10:00,77.77,77.77,77.69,77.69,4400.0,62.5345,62.5345,62.4702,62.4702,4400.0
2012-08-16 10:20:00,77.73,77.81,77.73,77.8,2200.0,62.5023,62.5666,62.5023,62.5586,2200.0
2012-08-16 10:30:00,77.82,77.95,77.82,77.94,10300.0,62.5747,62.6792,62.5747,62.6712,10300.0
2012-08-16 10:40:00,77.96,77.98,77.93,77.95,11100.0,62.6873,62.7033,62.6631,62.6792,11100.0
2012-08-16 10:50:00,77.99,77.99,77.96,77.99,4800.0,62.7114,62.7114,62.6873,62.7114,4800.0
2012-08-16 11:00:00,77.96,77.97,77.95,77.95,2300.0,62.6873,62.6953,62.6792,62.6792,2300.0
2012-08-16 11:10:00,77.94,78.03,77.94,78.03,16400.0,62.6712,62.7435,62.6712,62.7435,16400.0
2012-08-16 11:20:00,78.01,78.03,78.0,78.02,2800.0,62.7275,62.7435,62.7194,62.7355,2800.0
2012-08-16 11:30:00,78.02,78.05,78.0,78.05,2400.0,62.7355,62.7596,62.7194,62.7596,2400.0
2012-08-16 11:40:00,78.06,78.11,78.05,78.11,4600.0,62.7677,62.8079,62.7596,62.8079,4600.0
2012-08-16 11:50:00,78.11,78.18,78.11,78.16,7800.0,62.8079,62.8642,62.8079,62.8481,7800.0
2012-08-16 12:00:00,78.16,78.18,78.13,78.18,1700.0,62.8481,62.8642,62.824,62.8642,1700.0
2012-08-16 12:10:00,78.18,78.2,78.17,78.19,8300.0,62.8642,62.8802,62.8561,62.8722,8300.0
2012-08-16 12:20:00,78.18,78.2,78.15,78.15,5000.0,62.8642,62.8802,62.84,62.84,5000.0
2012-08-16 12:30:00,78.15,78.18,78.13,78.18,10900.0,62.84,62.8642,62.824,62.8642,10900.0
2012-08-16 12:40:00,78.17,78.19,78.16,78.16,1900.0,62.8561,62.8722,62.8481,62.8481,1900.0
2012-08-16 12:50:00,78.18,78.22,78.18,78.21,5700.0,62.8642,62.8963,62.8642,62.8883,5700.0
2012-08-16 13:00:00,78.21,78.22,78.2,78.22,8100.0,62.8883,62.8963,62.8802,62.8963,8100.0
2012-08-16 13:10:00,78.23,78.26,78.23,78.26,5800.0,62.9044,62.9285,62.9044,62.9285,5800.0
2012-08-16 13:20:00,78.26,78.26,78.23,78.24,2200.0,62.9285,62.9285,62.9044,62.9124,2200.0
2012-08-16 13:30:00,78.23,78.25,78.23,78.23,3100.0,62.9044,62.9204,62.9044,62.9044,3100.0
2012-08-16 13:40:00,78.24,78.24,78.19,78.2,3200.0,62.9124,62.9124,62.8722,62.8802,3200.0
2012-08-16 13:50:00,78.22,78.23,78.21,78.22,5400.0,62.8963,62.9044,62.8883,62.8963,5400.0
2012-08-16 14:00:00,78.22,78.31,78.22,78.3,6600.0,62.8963,62.9687,62.8963,62.9607,6600.0
2012-08-16 14:10:00,78.28,78.3,78.27,78.28,8900.0,62.9446,62.9607,62.9365,62.9446,8900.0
2012-08-16 14:20:00,78.28,78.3,78.27,78.29,7000.0,62.9446,62.9607,62.9365,62.9526,7000.0
2012-08-16 14:30:00,78.3,78.41,78.3,78.38,21100.0,62.9607,63.0491,62.9607,63.025,21100.0
2012-08-16 14:40:00,78.39,78.4,78.37,78.37,15500.0,63.033,63.0411,63.0169,63.0169,15500.0
2012-08-16 14:50:00,78.39,78.39,78.34,78.34,9500.0,63.033,63.033,62.9928,62.9928,9500.0
2012-08-16 15:00:00,78.33,78.33,78.29,78.31,8200.0,62.9848,62.9848,62.9526,62.9687,8200.0
2012-08-16 15:10:00,78.32,78.39,78.32,78.37,4100.0,62.9767,63.033,62.9767,63.0169,4100.0
2012-08-16 15:20:00,78.38,78.4,78.36,78.39,3600.0,63.025,63.0411,63.0089,63.033,3600.0
2012-08-16 15:30:00,78.39,78.39,78.36,78.36,9100.0,63.033,63.033,63.0089,63.0089,9100.0
2012-08-16 15:40:00,78.37,78.37,78.3,78.32,13800.0,63.0169,63.0169,62.9607,62.9767,13800.0
2012-08-16 15:50:00,78.31,78.33,78.24,78.3,52500.0,62.9687,62.9848,62.9124,62.9607,52500.0
2012-08-17 09:30:00,78.43,78.44,78.34,78.34,22900.0,63.0652,63.0732,62.9928,62.9928,22900.0
2012-08-17 09:40:00,78.34,78.35,78.28,78.34,11900.0,62.9928,63.0009,62.9446,62.9928,11900.0
2012-08-17 09:50:00,78.35,78.39,78.31,78.38,7800.0,63.0009,63.033,62.9687,63.025,7800.0
2012-08-17 10:00:00,78.4,78.4,78.29,78.35,39700.0,63.0411,63.0411,62.9526,63.0009,39700.0
2012-08-17 10:10:00,78.37,78.38,78.33,78.36,1600.0,63.0169,63.025,62.9848,63.0089,1600.0
2012-08-17 10:20:00,78.35,78.35,78.32,78.32,1500.0,63.0009,63.0009,62.9767,62.9767,1500.0
2012-08-17 10:30:00,78.3,78.34,78.3,78.31,1700.0,62.9607,62.9928,62.9607,62.9687,1700.0
2012-08-17 10:40:00,78.32,78.33,78.25,78.25,8800.0,62.9767,62.9848,62.9204,62.9204,8800.0
2012-08-17 10:50:00,78.27,78.32,78.27,78.32,3900.0,62.9365,62.9767,62.9365,62.9767,3900.0
2012-08-17 11:00:00,78.31,78.34,78.29,78.31,7400.0,62.9687,62.9928,62.9526,62.9687,7400.0
2012-08-17 11:10:00,78.31,78.33,78.28,78.28,4200.0,62.9687,62.9848,62.9446,62.9446,4200.0
2012-08-17 11:20:00,78.28,78.34,78.28,78.32,2600.0,62.9446,62.9928,62.9446,62.9767,2600.0
2012-08-17 11:30:00,78.3,78.38,78.29,78.38,2900.0,62.9607,63.025,62.9526,63.025,2900.0
2012-08-17 11:40:00,78.36,78.37,78.34,78.34,9200.0,63.0089,63.0169,62.9928,62.9928,9200.0
2012-08-17 11:50:00,78.37,78.4,78.35,78.38,10900.0,63.0169,63.0411,63.0009,63.025,10900.0
2012-08-17 12:00:00,78.39,78.4,78.37,78.38,5000.0,63.033,63.0411,63.0169,63.025,5000.0
2012-08-17 12:10:00,78.36,78.38,78.36,78.38,2300.0,63.0089,63.025,63.0089,63.025,2300.0
2012-08-17 12:20:00,78.37,78.38,78.37,78.37,2500.0,63.0169,63.025,63.0169,63.0169,2500.0
2012-08-17 12:30:00,78.36,78.36,78.31,78.33,8400.0,63.0089,63.0089,62.9687,62.9848,8400.0
2012-08-17 12:40:00,78.33,78.38,78.33,78.37,4400.0,62.9848,63.025,62.9848,63.0169,4400.0
2012-08-17 12:50:00,78.34,78.34,78.28,78.31,2600.0,62.9928,62.9928,62.9446,62.9687,2600.0
2012-08-17 13:00:00,78.31,78.33,78.31,78.32,900.0,62.9687,62.9848,62.9687,62.9767,900.0
2012-08-17 13:10:00,78.33,78.35,78.33,78.35,2100.0,62.9848,63.0009,62.9848,63.0009,2100.0
2012-08-17 13:20:00,78.35,78.35,78.32,78.35,23400.0,63.0009,63.0009,62.9767,63.0009,23400.0
2012-08-17 13:30:00,78.35,78.38,78.34,78.37,15500.0,63.0009,63.025,62.9928,63.0169,15500.0
2012-08-17 13:40:00,78.37,78.37,78.34,78.34,3100.0,63.0169,63.0169,62.9928,62.9928,3100.0
2012-08-17 13:50:00,78.36,78.36,78.34,78.35,1500.0,63.0089,63.0089,62.9928,63.0009,1500.0
2012-08-17 14:00:00,78.34,78.35,78.33,78.33,2100.0,62.9928,63.0009,62.9848,62.9848,2100.0
2012-08-17 14:10:00,78.33,78.34,78.33,78.34,1200.0,62.9848,62.9928,62.9848,62.9928,1200.0
2012-08-17 14:20:00,78.36,78.4,78.36,78.39,4700.0,63.0089,63.0411,63.0089,63.033,4700.0
2012-08-17 14:30:00,78.4,78.4,78.39,78.39,4100.0,63.0411,63.0411,63.033,63.033,4100.0
2012-08-17 14:40:00,78.4,78.41,78.38,78.41,13200.0,63.0411,63.0491,63.025,63.0491,13200.0
2012-08-17 14:50:00,78.41,78.42,78.4,78.41,6200.0,63.0491,63.0571,63.0411,63.0491,6200.0
2012-08-17 15:00:00,78.42,78.45,78.42,78.43,3900.0,63.0571,63.0813,63.0571,63.0652,3900.0
2012-08-17 15:10:00,78.4,78.41,78.38,78.4,6800.0,63.0411,63.0491,63.025,63.0411,6800.0
2012-08-17 15:20:00,78.4,78.4,78.39,78.39,2400.0,63.0411,63.0411,63.033,63.033,2400.0
2012-08-17 15:30:00,78.38,78.38,78.33,78.35,14900.0,63.025,63.025,62.9848,63.0009,14900.0
2012-08-17 15:40:00,78.35,78.41,78.34,78.41,3000.0,63.0009,63.0491,62.9928,63.0491,3000.0
2012-08-17 15:50:00,78.42,78.5,78.37,78.46,75100.0,63.0571,63.1215,63.0169,63.0893,75100.0
2012-08-20 09:30:00,78.35,78.38,78.29,78.29,15000.0,63.0009,63.025,62.9526,62.9526,15000.0
2012-08-20 09:40:00,78.28,78.4,78.27,78.32,16300.0,62.9446,63.0411,62.9365,62.9767,16300.0
2012-08-20 09:50:00,78.35,78.41,78.22,78.24,19300.0,63.0009,63.0491,62.8963,62.9124,19300.0
2012-08-20 10:00:00,78.23,78.27,78.19,78.25,12700.0,62.9044,62.9365,62.8722,62.9204,12700.0
2012-08-20 10:10:00,78.23,78.26,78.17,78.18,12200.0,62.9044,62.9285,62.8561,62.8642,12200.0
2012-08-20 10:20:00,78.17,78.18,78.1,78.18,3900.0,62.8561,62.8642,62.7998,62.8642,3900.0
2012-08-20 10:30:00,78.17,78.17,78.12,78.16,7800.0,62.8561,62.8561,62.8159,62.8481,7800.0
2012-08-20 10:40:00,78.17,78.22,78.12,78.22,7800.0,62.8561,62.8963,62.8159,62.8963,7800.0
2012-08-20 10:50:00,78.22,78.26,78.21,78.25,30100.0,62.8963,62.9285,62.8883,62.9204,30100.0
2012-08-20 11:00:00,78.24,78.24,78.22,78.22,4400.0,62.9124,62.9124,62.8963,62.8963,4400.0
2012-08-20 11:10:00,78.22,78.26,78.22,78.24,1500.0,62.8963,62.9285,62.8963,62.9124,1500.0
2012-08-20 11:20:00,78.23,78.28,78.21,78.21,3500.0,62.9044,62.9446,62.8883,62.8883,3500.0
2012-08-20 11:30:00,78.19,78.22,78.18,78.21,2500.0,62.8722,62.8963,62.8642,62.8883,2500.0
2012-08-20 11:40:00,78.21,78.24,78.2,78.24,1400.0,62.8883,62.9124,62.8802,62.9124,1400.0
2012-08-20 11:50:00,78.25,78.32,78.25,78.3,7600.0,62.9204,62.9767,62.9204,62.9607,7600.0
2012-08-20 12:00:00,78.3,78.34,78.29,78.34,3700.0,62.9607,62.9928,62.9526,62.9928,3700.0
2012-08-20 12:10:00,78.34,78.38,78.34,78.36,4000.0,62.9928,63.025,62.9928,63.0089,4000.0
2012-08-20 12:20:00,78.35,78.36,78.33,78.33,3000.0,63.0009,63.0089,62.9848,62.9848,3000.0
2012-08-20 12:30:00,78.32,78.32,78.27,78.27,5500.0,62.9767,62.9767,62.9365,62.9365,5500.0
2012-08-20 12:40:00,78.27,78.32,78.27,78.32,6300.0,62.9365,62.9767,62.9365,62.9767,6300.0
2012-08-20 12:50:00,78.32,78.32,78.26,78.29,10400.0,62.9767,62.9767,62.9285,62.9526,10400.0
2012-08-20 13:00:00,78.29,78.31,78.28,78.29,1200.0,62.9526,62.9687,62.9446,62.9526,1200.0
2012-08-20 13:10:00,78.31,78.33,78.31,78.31,7700.0,62.9687,62.9848,62.9687,62.9687,7700.0
2012-08-20 13:20:00,78.3,78.32,78.3,78.32,3900.0,62.9607,62.9767,62.9607,62.9767,3900.0
2012-08-20 13:30:00,78.29,78.29,78.27,78.28,1200.0,62.9526,62.9526,62.9365,62.9446,1200.0
2012-08-20 13:40:00,78.25,78.27,78.24,78.25,9700.0,62.9204,62.9365,62.9124,62.9204,9700.0
2012-08-20 13:50:00,78.26,78.3,78.26,78.3,10200.0,62.9285,62.9607,62.9285,62.9607,10200.0
2012-08-20 14:00:00,78.3,78.31,78.26,78.3,8200.0,62.9607,62.9687,62.9285,62.9607,8200.0
2012-08-20 14:10:00,78.33,78.38,78.32,78.35,2200.0,62.9848,63.025,62.9767,63.0009,2200.0
2012-08-20 14:20:00,78.34,78.38,78.34,78.38,5800.0,62.9928,63.025,62.9928,63.025,5800.0
2012-08-20 14:30:00,78.38,78.42,78.36,78.37,6200.0,63.025,63.0571,63.0089,63.0169,6200.0
2012-08-20 14:40:00,78.37,78.38,78.34,78.35,12300.0,63.0169,63.025,62.9928,63.0009,12300.0
2012-08-20 14:50:00,78.34,78.37,78.33,78.37,1700.0,62.9928,63.0169,62.9848,63.0169,1700.0
2012-08-20 15:00:00,78.36,78.38,78.35,78.37,1200.0,63.0089,63.025,63.0009,63.0169,1200.0
2012-08-20 15:10:00,78.38,78.38,78.31,78.37,18900.0,63.025,63.025,62.9687,63.0169,18900.0
2012-08-20 15:20:00,78.36,78.4,78.34,78.4,4300.0,63.0089,63.0411,62.9928,63.0411,4300.0
2012-08-20 15:30:00,78.41,78.43,78.39,78.4,5400.0,63.0491,63.0652,63.033,63.0411,5400.0
2012-08-20 15:40:00,78.4,78.43,78.37,78.42,6700.0,63.0411,63.0652,63.0169,63.0571,6700.0
2012-08-20 15:50:00,78.43,78.43,78.37,78.43,30700.0,63.0652,63.0652,63.0169,63.0652,30700.0
2012-08-21 09:30:00,78.63,78.73,78.59,78.66,17200.0,63.226,63.3064,63.1938,63.2501,17200.0
2012-08-21 09:40:00,78.65,78.68,78.63,78.68,10500.0,63.2421,63.2662,63.226,63.2662,10500.0
2012-08-21 09:50:00,78.67,78.75,78.6,78.75,3800.0,63.2582,63.3225,63.2019,63.3225,3800.0
2012-08-21 10:00:00,78.76,78.84,78.76,78.79,13500.0,63.3305,63.3949,63.3305,63.3547,13500.0
2012-08-21 10:10:00,78.79,78.82,78.78,78.79,5600.0,63.3547,63.3788,63.3466,63.3547,5600.0
2012-08-21 10:20:00,78.79,78.86,78.79,78.85,11100.0,63.3547,63.4109,63.3547,63.4029,11100.0
2012-08-21 10:30:00,78.87,78.93,78.86,78.93,6300.0,63.419,63.4672,63.4109,63.4672,6300.0
2012-08-21 10:40:00,78.94,78.95,78.86,78.87,12500.0,63.4753,63.4833,63.4109,63.419,12500.0
2012-08-21 10:50:00,78.89,78.91,78.84,78.84,12400.0,63.4351,63.4512,63.3949,63.3949,12400.0
2012-08-21 11:00:00,78.85,78.88,78.82,78.86,4000.0,63.4029,63.427,63.3788,63.4109,4000.0
2012-08-21 11:10:00,78.84,78.87,78.82,78.86,6000.0,63.3949,63.419,63.3788,63.4109,6000.0
2012-08-21 11:20:00,78.86,78.86,78.66,78.7,23800.0,63.4109,63.4109,63.2501,63.2823,23800.0
2012-08-21 11:30:00,78.7,78.71,78.62,78.66,10600.0,63.2823,63.2903,63.218,63.2501,10600.0
2012-08-21 11:40:00,78.65,78.65,78.57,78.62,5200.0,63.2421,63.2421,63.1778,63.218,5200.0
2012-08-21 11:50:00,78.63,78.68,78.6,78.61,6500.0,63.226,63.2662,63.2019,63.2099,6500.0
2012-08-21 12:00:00,78.6,78.6,78.52,78.57,28100.0,63.2019,63.2019,63.1376,63.1778,28100.0
2012-08-21 12:10:00,78.58,78.63,78.53,78.55,5500.0,63.1858,63.226,63.1456,63.1617,5500.0
2012-08-21 12:20:00,78.56,78.59,78.56,78.57,9800.0,63.1697,63.1938,63.1697,63.1778,9800.0
2012-08-21 12:30:00,78.58,78.6,78.56,78.58,2200.0,63.1858,63.2019,63.1697,63.1858,2200.0
2012-08-21 12:40:00,78.61,78.61,78.49,78.53,6500.0,63.2099,63.2099,63.1134,63.1456,6500.0
2012-08-21 12:50:00,78.52,78.55,78.52,78.54,1600.0,63.1376,63.1617,63.1376,63.1536,1600.0
2012-08-21 13:00:00,78.54,78.54,78.48,78.48,3000.0,63.1536,63.1536,63.1054,63.1054,3000.0
2012-08-21 13:10:00,78.47,78.5,78.43,78.49,7800.0,63.0974,63.1215,63.0652,63.1134,7800.0
2012-08-21 13:20:00,78.48,78.49,78.44,78.44,2200.0,63.1054,63.1134,63.0732,63.0732,2200.0
2012-08-21 13:30:00,78.43,78.44,78.43,78.44,11600.0,63.0652,63.0732,63.0652,63.0732,11600.0
2012-08-21 13:40:00,78.43,78.43,78.32,78.32,41800.0,63.0652,63.0652,62.9767,62.9767,41800.0
2012-08-21 13:50:00,78.32,78.39,78.29,78.38,8100.0,62.9767,63.033,62.9526,63.025,8100.0
2012-08-21 14:00:00,78.39,78.42,78.38,78.38,19400.0,63.033,63.0571,63.025,63.025,19400.0
2012-08-21 14:10:00,78.37,78.4,78.32,78.33,6300.0,63.0169,63.0411,62.9767,62.9848,6300.0
2012-08-21 14:20:00,78.33,78.4,78.33,78.34,11600.0,62.9848,63.0411,62.9848,62.9928,11600.0
2012-08-21 14:30:00,78.35,78.37,78.24,78.26,6500.0,63.0009,63.0169,62.9124,62.9285,6500.0
2012-08-21 14:40:00,78.29,78.29,78.24,78.29,12500.0,62.9526,62.9526,62.9124,62.9526,12500.0
2012-08-21 14:50:00,78.29,78.3,78.27,78.27,3000.0,62.9526,62.9607,62.9365,62.9365,3000.0
2012-08-21 15:00:00,78.27,78.27,78.18,78.19,6800.0,62.9365,62.9365,62.8642,62.8722,6800.0
2012-08-21 15:10:00,78.18,78.18,78.07,78.09,28600.0,62.8642,62.8642,62.7757,62.7918,28600.0
2012-08-21 15:20:00,78.1,78.14,78.07,78.12,18600.0,62.7998,62.832,62.7757,62.8159,18600.0
2012-08-21 15:30:00,78.14,78.2,78.11,78.18,14400.0,62.832,62.8802,62.8079,62.8642,14400.0
2012-08-21 15:40:00,78.2,78.25,78.16,78.19,47700.0,62.8802,62.9204,62.8481,62.8722,47700.0
2012-08-21 15:50:00,78.2,78.22,78.16,78.22,19700.0,62.8802,62.8963,62.8481,62.8963,19700.0
2012-08-22 09:30:00,78.07,78.13,77.95,77.99,27300.0,62.7757,62.824,62.6792,62.7114,27300.0
2012-08-22 09:40:00,78.01,78.2,77.98,78.17,119900.0,62.7275,62.8802,62.7033,62.8561,119900.0
2012-08-22 09:50:00,78.19,78.2,78.09,78.13,16700.0,62.8722,62.8802,62.7918,62.824,16700.0
2012-08-22 10:00:00,78.12,78.18,78.05,78.16,22600.0,62.8159,62.8642,62.7596,62.8481,22600.0
2012-08-22 10:10:00,78.14,78.15,78.05,78.08,16000.0,62.832,62.84,62.7596,62.7838,16000.0
2012-08-22 10:20:00,78.09,78.16,78.09,78.13,9000.0,62.7918,62.8481,62.7918,62.824,9000.0
2012-08-22 10:30:00,78.19,78.2,78.1,78.1,14100.0,62.8722,62.8802,62.7998,62.7998,14100.0
2012-08-22 10:40:00,78.13,78.13,78.02,78.02,10800.0,62.824,62.824,62.7355,62.7355,10800.0
2012-08-22 10:50:00,78.01,78.02,77.97,77.98,10700.0,62.7275,62.7355,62.6953,62.7033,10700.0
2012-08-22 11:00:00,77.97,78.07,77.94,78.01,19200.0,62.6953,62.7757,62.6712,62.7275,19200.0
2012-08-22 11:10:00,78.01,78.03,77.93,77.93,8700.0,62.7275,62.7435,62.6631,62.6631,8700.0
2012-08-22 11:20:00,77.95,77.97,77.9,77.97,3200.0,62.6792,62.6953,62.639,62.6953,3200.0
2012-08-22 11:30:00,77.96,77.96,77.91,77.95,3100.0,62.6873,62.6873,62.6471,62.6792,3100.0
2012-08-22 11:40:00,77.96,77.98,77.96,77.97,6200.0,62.6873,62.7033,62.6873,62.6953,6200.0
2012-08-22 11:50:00,77.98,78.03,77.97,78.03,9500.0,62.7033,62.7435,62.6953,62.7435,9500.0
2012-08-22 12:00:00,78.03,78.04,77.98,77.98,4200.0,62.7435,62.7516,62.7033,62.7033,4200.0
2012-08-22 12:10:00,77.97,78.01,77.96,77.97,4500.0,62.6953,62.7275,62.6873,62.6953,4500.0
2012-08-22 12:20:00,77.95,77.98,77.93,77.98,6300.0,62.6792,62.7033,62.6631,62.7033,6300.0
2012-08-22 12:30:00,77.97,77.97,77.84,77.86,15300.0,62.6953,62.6953,62.5908,62.6069,15300.0
2012-08-22 12:40:00,77.85,77.9,77.84,77.89,10400.0,62.5988,62.639,62.5908,62.631,10400.0
2012-08-22 12:50:00,77.89,77.89,77.85,77.86,8800.0,62.631,62.631,62.5988,62.6069,8800.0
2012-08-22 13:00:00,77.84,77.89,77.84,77.86,3400.0,62.5908,62.631,62.5908,62.6069,3400.0
2012-08-22 13:10:00,77.86,77.9,77.86,77.89,5400.0,62.6069,62.639,62.6069,62.631,5400.0
2012-08-22 13:20:00,77.93,77.97,77.93,77.95,3700.0,62.6631,62.6953,62.6631,62.6792,3700.0
2012-08-22 13:30:00,77.96,77.99,77.94,77.98,2100.0,62.6873,62.7114,62.6712,62.7033,2100.0
2012-08-22 13:40:00,77.97,78.02,77.97,77.97,4000.0,62.6953,62.7355,62.6953,62.6953,4000.0
2012-08-22 13:50:00,77.97,77.97,77.9,77.95,3200.0,62.6953,62.6953,62.639,62.6792,3200.0
2012-08-22 14:00:00,77.94,78.22,77.94,78.07,95200.0,62.6712,62.8963,62.6712,62.7757,95200.0
2012-08-22 14:10:00,78.08,78.17,77.95,78.0,25300.0,62.7838,62.8561,62.6792,62.7194,25300.0
2012-08-22 14:20:00,77.99,78.06,77.95,78.03,35300.0,62.7114,62.7677,62.6792,62.7435,35300.0
2012-08-22 14:30:00,78.06,78.2,78.03,78.18,44100.0,62.7677,62.8802,62.7435,62.8642,44100.0
2012-08-22 14:40:00,78.17,78.32,78.17,78.25,27900.0,62.8561,62.9767,62.8561,62.9204,27900.0
2012-08-22 14:50:00,78.26,78.33,78.25,78.32,27900.0,62.9285,62.9848,62.9204,62.9767,27900.0
2012-08-22 15:00:00,78.3,78.33,78.26,78.33,18700.0,62.9607,62.9848,62.9285,62.9848,18700.0
2012-08-22 15:10:00,78.35,78.37,78.22,78.22,39600.0,63.0009,63.0169,62.8963,62.8963,39600.0
2012-08-22 15:20:00,78.21,78.28,78.19,78.25,34100.0,62.8883,62.9446,62.8722,62.9204,34100.0
2012-08-22 15:30:00,78.24,78.29,78.21,78.25,41300.0,62.9124,62.9526,62.8883,62.9204,41300.0
2012-08-22 15:40:00,78.25,78.29,78.2,78.24,44200.0,62.9204,62.9526,62.8802,62.9124,44200.0
2012-08-22 15:50:00,78.26,78.3,78.22,78.23,34000.0,62.9285,62.9607,62.8963,62.9044,34000.0
2012-08-23 09:30:00,78.09,78.09,77.87,77.94,14200.0,62.7918,62.7918,62.6149,62.6712,14200.0
2012-08-23 09:40:00,77.95,78.01,77.89,77.89,38500.0,62.6792,62.7275,62.631,62.631,38500.0
2012-08-23 09:50:00,77.87,77.93,77.77,77.8,19300.0,62.6149,62.6631,62.5345,62.5586,19300.0
2012-08-23 10:00:00,77.79,77.88,77.78,77.82,15500.0,62.5506,62.6229,62.5425,62.5747,15500.0
2012-08-23 10:10:00,77.77,77.77,77.71,77.74,4500.0,62.5345,62.5345,62.4862,62.5104,4500.0
2012-08-23 10:20:00,77.72,77.86,77.72,77.85,6400.0,62.4943,62.6069,62.4943,62.5988,6400.0
2012-08-23 10:30:00,77.84,77.94,77.79,77.88,21400.0,62.5908,62.6712,62.5506,62.6229,21400.0
2012-08-23 10:40:00,77.88,77.97,77.84,77.93,24100.0,62.6229,62.6953,62.5908,62.6631,24100.0
2012-08-23 10:50:00,77.95,77.96,77.88,77.91,8500.0,62.6792,62.6873,62.6229,62.6471,8500.0
2012-08-23 11:00:00,77.92,77.92,77.81,77.89,8200.0,62.6551,62.6551,62.5666,62.631,8200.0
2012-08-23 11:10:00,77.85,77.95,77.84,77.94,8600.0,62.5988,62.6792,62.5908,62.6712,8600.0
2012-08-23 11:20:00,77.9,77.99,77.87,77.97,6400.0,62.639,62.7114,62.6149,62.6953,6400.0
2012-08-23 11:30:00,77.98,77.98,77.9,77.91,24600.0,62.7033,62.7033,62.639,62.6471,24600.0
2012-08-23 11:40:00,77.88,77.89,77.86,77.86,10700.0,62.6229,62.631,62.6069,62.6069,10700.0
2012-08-23 11:50:00,77.85,77.89,77.83,77.88,8800.0,62.5988,62.631,62.5827,62.6229,8800.0
2012-08-23 12:00:00,77.89,77.89,77.74,77.79,9400.0,62.631,62.631,62.5104,62.5506,9400.0
2012-08-23 12:10:00,77.79,77.8,77.7,77.75,7300.0,62.5506,62.5586,62.4782,62.5184,7300.0
2012-08-23 12:20:00,77.75,77.79,77.71,77.76,18300.0,62.5184,62.5506,62.4862,62.5264,18300.0
2012-08-23 12:30:00,77.77,77.8,77.74,77.75,4700.0,62.5345,62.5586,62.5104,62.5184,4700.0
2012-08-23 12:40:00,77.79,77.85,77.78,77.79,14600.0,62.5506,62.5988,62.5425,62.5506,14600.0
2012-08-23 12:50:00,77.8,77.8,77.71,77.72,12000.0,62.5586,62.5586,62.4862,62.4943,12000.0
2012-08-23 13:00:00,77.72,77.73,77.66,77.7,9800.0,62.4943,62.5023,62.446,62.4782,9800.0
2012-08-23 13:10:00,77.7,77.73,77.59,77.63,14700.0,62.4782,62.5023,62.3897,62.4219,14700.0
2012-08-23 13:20:00,77.64,77.64,77.51,77.56,13500.0,62.43,62.43,62.3254,62.3656,13500.0
2012-08-23 13:30:00,77.54,77.62,77.54,77.55,8800.0,62.3495,62.4139,62.3495,62.3576,8800.0
2012-08-23 13:40:00,77.55,77.62,77.55,77.61,7500.0,62.3576,62.4139,62.3576,62.4058,7500.0
2012-08-23 13:50:00,77.62,77.66,77.59,77.63,51300.0,62.4139,62.446,62.3897,62.4219,51300.0
2012-08-23 14:00:00,77.64,77.66,77.6,77.66,7200.0,62.43,62.446,62.3978,62.446,7200.0
2012-08-23 14:10:00,77.67,77.68,77.63,77.64,11200.0,62.4541,62.4621,62.4219,62.43,11200.0
2012-08-23 14:20:00,77.64,77.64,77.61,77.63,7700.0,62.43,62.43,62.4058,62.4219,7700.0
2012-08-23 14:30:00,77.62,77.66,77.61,77.66,7900.0,62.4139,62.446,62.4058,62.446,7900.0
2012-08-23 14:40:00,77.66,77.77,77.66,77.76,12200.0,62.446,62.5345,62.446,62.5264,12200.0
2012-08-23 14:50:00,77.75,77.75,77.68,77.68,10600.0,62.5184,62.5184,62.4621,62.4621,10600.0
2012-08-23 15:00:00,77.69,77.77,77.67,77.77,14900.0,62.4702,62.5345,62.4541,62.5345,14900.0
2012-08-23 15:10:00,77.77,77.79,77.74,77.75,21400.0,62.5345,62.5506,62.5104,62.5184,21400.0
2012-08-23 15:20:00,77.75,77.75,77.62,77.71,23700.0,62.5184,62.5184,62.4139,62.4862,23700.0
2012-08-23 15:30:00,77.69,77.74,77.64,77.7,21100.0,62.4702,62.5104,62.43,62.4782,21100.0
2012-08-23 15:40:00,77.68,77.71,77.64,77.64,18300.0,62.4621,62.4862,62.43,62.43,18300.0
2012-08-23 15:50:00,77.63,77.66,77.59,77.64,32400.0,62.4219,62.446,62.3897,62.43,32400.0
2012-08-24 09:30:00,77.45,77.53,77.4,77.47,18000.0,62.2772,62.3415,62.237,62.2933,18000.0
2012-08-24 09:40:00,77.46,77.51,77.43,77.51,8500.0,62.2852,62.3254,62.2611,62.3254,8500.0
2012-08-24 09:50:00,77.49,77.5,77.39,77.41,19900.0,62.3093,62.3174,62.2289,62.245,19900.0
2012-08-24 10:00:00,77.4,77.48,77.39,77.48,7900.0,62.237,62.3013,62.2289,62.3013,7900.0
2012-08-24 10:10:00,77.49,77.54,77.49,77.52,3500.0,62.3093,62.3495,62.3093,62.3335,3500.0
2012-08-24 10:20:00,77.55,77.56,77.51,77.51,11900.0,62.3576,62.3656,62.3254,62.3254,11900.0
2012-08-24 10:30:00,77.55,77.71,77.53,77.71,8800.0,62.3576,62.4862,62.3415,62.4862,8800.0
2012-08-24 10:40:00,77.74,77.78,77.69,77.73,11800.0,62.5104,62.5425,62.4702,62.5023,11800.0
2012-08-24 10:50:00,77.72,77.74,77.7,77.72,6200.0,62.4943,62.5104,62.4782,62.4943,6200.0
2012-08-24 11:00:00,77.75,77.83,77.75,77.79,5400.0,62.5184,62.5827,62.5184,62.5506,5400.0
2012-08-24 11:10:00,77.78,78.03,77.77,78.01,7600.0,62.5425,62.7435,62.5345,62.7275,7600.0
2012-08-24 11:20:00,78.01,78.04,77.96,77.97,7300.0,62.7275,62.7516,62.6873,62.6953,7300.0
2012-08-24 11:30:00,77.97,78.03,77.96,77.99,88700.0,62.6953,62.7435,62.6873,62.7114,88700.0
2012-08-24 11:40:00,77.97,77.97,77.88,77.91,14700.0,62.6953,62.6953,62.6229,62.6471,14700.0
2012-08-24 11:50:00,77.91,77.92,77.89,77.9,5700.0,62.6471,62.6551,62.631,62.639,5700.0
2012-08-24 12:00:00,77.89,77.96,77.89,77.95,2100.0,62.631,62.6873,62.631,62.6792,2100.0
2012-08-24 12:10:00,77.95,77.95,77.91,77.91,6400.0,62.6792,62.6792,62.6471,62.6471,6400.0
2012-08-24 12:20:00,77.93,78.01,77.92,78.01,3000.0,62.6631,62.7275,62.6551,62.7275,3000.0
2012-08-24 12:30:00,78.01,78.01,77.99,77.99,4900.0,62.7275,62.7275,62.7114,62.7114,4900.0
2012-08-24 12:40:00,77.99,78.05,77.98,78.04,3000.0,62.7114,62.7596,62.7033,62.7516,3000.0
2012-08-24 12:50:00,78.05,78.06,78.03,78.05,5900.0,62.7596,62.7677,62.7435,62.7596,5900.0
2012-08-24 13:00:00,78.02,78.03,78.0,78.03,1800.0,62.7355,62.7435,62.7194,62.7435,1800.0
2012-08-24 13:10:00,78.02,78.04,78.01,78.04,1600.0,62.7355,62.7516,62.7275,62.7516,1600.0
2012-08-24 13:20:00,78.02,78.02,78.01,78.01,500.0,62.7355,62.7355,62.7275,62.7275,500.0
2012-08-24 13:30:00,78.02,78.06,78.02,78.06,10800.0,62.7355,62.7677,62.7355,62.7677,10800.0
2012-08-24 13:40:00,78.06,78.18,78.06,78.16,6100.0,62.7677,62.8642,62.7677,62.8481,6100.0
2012-08-24 13:50:00,78.18,78.18,78.11,78.12,6900.0,62.8642,62.8642,62.8079,62.8159,6900.0
2012-08-24 14:00:00,78.11,78.12,78.07,78.07,3700.0,62.8079,62.8159,62.7757,62.7757,3700.0
2012-08-24 14:10:00,78.08,78.08,78.05,78.06,8700.0,62.7838,62.7838,62.7596,62.7677,8700.0
2012-08-24 14:20:00,78.06,78.09,78.06,78.08,3000.0,62.7677,62.7918,62.7677,62.7838,3000.0
2012-08-24 14:30:00,78.08,78.08,78.01,78.01,9000.0,62.7838,62.7838,62.7275,62.7275,9000.0
2012-08-24 14:40:00,78.01,78.03,78.01,78.01,3500.0,62.7275,62.7435,62.7275,62.7275,3500.0
2012-08-24 14:50:00,78.01,78.01,78.0,78.01,8200.0,62.7275,62.7275,62.7194,62.7275,8200.0
2012-08-24 15:00:00,78.0,78.01,77.97,77.99,3000.0,62.7194,62.7275,62.6953,62.7114,3000.0
2012-08-24 15:10:00,78.0,78.08,77.99,78.07,10700.0,62.7194,62.7838,62.7114,62.7757,10700.0
2012-08-24 15:20:00,78.07,78.11,78.05,78.09,4200.0,62.7757,62.8079,62.7596,62.7918,4200.0
2012-08-24 15:30:00,78.1,78.11,78.05,78.11,12900.0,62.7998,62.8079,62.7596,62.8079,12900.0
2012-08-24 15:40:00,78.1,78.23,78.09,78.19,21500.0,62.7998,62.9044,62.7918,62.8722,21500.0
2012-08-24 15:50:00,78.14,78.14,78.01,78.08,20300.0,62.832,62.832,62.7275,62.7838,20300.0
2012-08-27 09:30:00,78.26,78.28,78.15,78.16,18600.0,62.9285,62.9446,62.84,62.8481,18600.0
2012-08-27 09:40:00,78.15,78.15,78.04,78.1,37100.0,62.84,62.84,62.7516,62.7998,37100.0
2012-08-27 09:50:00,78.09,78.1,78.01,78.02,52200.0,62.7918,62.7998,62.7275,62.7355,52200.0
2012-08-27 10:00:00,78.01,78.07,77.98,78.05,81300.0,62.7275,62.7757,62.7033,62.7596,81300.0
2012-08-27 10:10:00,78.05,78.1,77.99,78.08,122700.0,62.7596,62.7998,62.7114,62.7838,122700.0
2012-08-27 10:20:00,78.07,78.1,78.01,78.06,142900.0,62.7757,62.7998,62.7275,62.7677,142900.0
2012-08-27 10:30:00,78.08,78.1,78.03,78.07,85300.0,62.7838,62.7998,62.7435,62.7757,85300.0
2012-08-27 10:40:00,78.08,78.1,78.05,78.08,83600.0,62.7838,62.7998,62.7596,62.7838,83600.0
2012-08-27 10:50:00,78.07,78.1,78.0,78.06,78800.0,62.7757,62.7998,62.7194,62.7677,78800.0
2012-08-27 11:00:00,78.06,78.19,78.05,78.19,69500.0,62.7677,62.8722,62.7596,62.8722,69500.0
2012-08-27 11:10:00,78.2,78.33,78.18,78.32,48300.0,62.8802,62.9848,62.8642,62.9767,48300.0
2012-08-27 11:20:00,78.32,78.32,78.27,78.31,39900.0,62.9767,62.9767,62.9365,62.9687,39900.0
2012-08-27 11:30:00,78.33,78.37,78.3,78.31,34500.0,62.9848,63.0169,62.9607,62.9687,34500.0
2012-08-27 11:40:00,78.31,78.31,78.28,78.31,32400.0,62.9687,62.9687,62.9446,62.9687,32400.0
2012-08-27 11:50:00,78.31,78.31,78.25,78.26,21200.0,62.9687,62.9687,62.9204,62.9285,21200.0
2012-08-27 12:00:00,78.26,78.29,78.26,78.28,2900.0,62.9285,62.9526,62.9285,62.9446,2900.0
2012-08-27 12:10:00,78.28,78.31,78.27,78.27,14200.0,62.9446,62.9687,62.9365,62.9365,14200.0
2012-08-27 12:20:00,78.27,78.28,78.2,78.23,46600.0,62.9365,62.9446,62.8802,62.9044,46600.0
2012-08-27 12:30:00,78.22,78.24,78.2,78.24,34800.0,62.8963,62.9124,62.8802,62.9124,34800.0
2012-08-27 12:40:00,78.23,78.26,78.22,78.26,69100.0,62.9044,62.9285,62.8963,62.9285,69100.0
2012-08-27 12:50:00,78.25,78.25,78.23,78.24,74100.0,62.9204,62.9204,62.9044,62.9124,74100.0
2012-08-27 13:00:00,78.24,78.24,78.22,78.22,65000.0,62.9124,62.9124,62.8963,62.8963,65000.0
2012-08-27 13:10:00,78.22,78.29,78.22,78.26,45600.0,62.8963,62.9526,62.8963,62.9285,45600.0
2012-08-27 13:20:00,78.25,78.29,78.25,78.28,32000.0,62.9204,62.9526,62.9204,62.9446,32000.0
2012-08-27 13:30:00,78.28,78.28,78.23,78.23,53600.0,62.9446,62.9446,62.9044,62.9044,53600.0
2012-08-27 13:40:00,78.23,78.23,78.17,78.17,17000.0,62.9044,62.9044,62.8561,62.8561,17000.0
2012-08-27 13:50:00,78.18,78.22,78.17,78.19,79600.0,62.8642,62.8963,62.8561,62.8722,79600.0
2012-08-27 14:00:00,78.18,78.2,78.18,78.19,34600.0,62.8642,62.8802,62.8642,62.8722,34600.0
2012-08-27 14:10:00,78.19,78.2,78.13,78.17,53200.0,62.8722,62.8802,62.824,62.8561,53200.0
2012-08-27 14:20:00,78.17,78.22,78.17,78.2,35800.0,62.8561,62.8963,62.8561,62.8802,35800.0
2012-08-27 14:30:00,78.2,78.26,78.2,78.26,41000.0,62.8802,62.9285,62.8802,62.9285,41000.0
2012-08-27 14:40:00,78.25,78.25,78.2,78.2,45300.0,62.9204,62.9204,62.8802,62.8802,45300.0
2012-08-27 14:50:00,78.2,78.25,78.19,78.21,84600.0,62.8802,62.9204,62.8722,62.8883,84600.0
2012-08-27 15:00:00,78.21,78.23,78.16,78.17,63900.0,62.8883,62.9044,62.8481,62.8561,63900.0
2012-08-27 15:10:00,78.17,78.17,78.12,78.14,42600.0,62.8561,62.8561,62.8159,62.832,42600.0
2012-08-27 15:20:00,78.13,78.13,78.08,78.11,94500.0,62.824,62.824,62.7838,62.8079,94500.0
2012-08-27 15:30:00,78.1,78.13,78.03,78.04,88400.0,62.7998,62.824,62.7435,62.7516,88400.0
2012-08-27 15:40:00,78.04,78.07,78.02,78.05,138800.0,62.7516,62.7757,62.7355,62.7596,138800.0
2012-08-27 15:50:00,78.04,78.05,77.95,78.05,168300.0,62.7516,62.7596,62.6792,62.7596,168300.0
2012-08-28 09:30:00,77.9,78.03,77.85,78.03,56600.0,62.639,62.7435,62.5988,62.7435,56600.0
2012-08-28 09:40:00,78.04,78.09,78.03,78.09,23400.0,62.7516,62.7918,62.7435,62.7918,23400.0
2012-08-28 09:50:00,78.08,78.08,77.83,77.88,38600.0,62.7838,62.7838,62.5827,62.6229,38600.0
2012-08-28 10:00:00,77.88,77.94,77.77,77.93,57300.0,62.6229,62.6712,62.5345,62.6631,57300.0
2012-08-28 10:10:00,77.93,78.02,77.92,77.98,24200.0,62.6631,62.7355,62.6551,62.7033,24200.0
2012-08-28 10:20:00,77.99,78.22,77.99,78.16,37700.0,62.7114,62.8963,62.7114,62.8481,37700.0
2012-08-28 10:30:00,78.18,78.26,78.13,78.18,36000.0,62.8642,62.9285,62.824,62.8642,36000.0
2012-08-28 10:40:00,78.18,78.19,78.14,78.15,16300.0,62.8642,62.8722,62.832,62.84,16300.0
2012-08-28 10:50:00,78.15,78.18,78.01,78.03,62400.0,62.84,62.8642,62.7275,62.7435,62400.0
2012-08-28 11:00:00,78.03,78.05,78.01,78.04,12900.0,62.7435,62.7596,62.7275,62.7516,12900.0
2012-08-28 11:10:00,78.04,78.05,77.95,78.02,21900.0,62.7516,62.7596,62.6792,62.7355,21900.0
2012-08-28 11:20:00,78.03,78.04,77.98,78.04,22700.0,62.7435,62.7516,62.7033,62.7516,22700.0
2012-08-28 11:30:00,78.03,78.08,78.0,78.08,13400.0,62.7435,62.7838,62.7194,62.7838,13400.0
2012-08-28 11:40:00,78.06,78.12,78.03,78.11,18600.0,62.7677,62.8159,62.7435,62.8079,18600.0
2012-08-28 11:50:00,78.09,78.13,78.08,78.13,11900.0,62.7918,62.824,62.7838,62.824,11900.0
2012-08-28 12:00:00,78.14,78.21,78.14,78.18,11200.0,62.832,62.8883,62.832,62.8642,11200.0
2012-08-28 12:10:00,78.16,78.19,78.15,78.16,5200.0,62.8481,62.8722,62.84,62.8481,5200.0
2012-08-28 12:20:00,78.16,78.2,78.16,78.16,13600.0,62.8481,62.8802,62.8481,62.8481,13600.0
2012-08-28 12:30:00,78.15,78.15,78.12,78.14,10300.0,62.84,62.84,62.8159,62.832,10300.0
2012-08-28 12:40:00,78.14,78.16,78.12,78.14,2600.0,62.832,62.8481,62.8159,62.832,2600.0
2012-08-28 12:50:00,78.15,78.19,78.15,78.19,4200.0,62.84,62.8722,62.84,62.8722,4200.0
2012-08-28 13:00:00,78.17,78.17,78.07,78.12,20100.0,62.8561,62.8561,62.7757,62.8159,20100.0
2012-08-28 13:10:00,78.1,78.13,78.09,78.1,4300.0,62.7998,62.824,62.7918,62.7998,4300.0
2012-08-28 13:20:00,78.08,78.11,78.07,78.08,4400.0,62.7838,62.8079,62.7757,62.7838,4400.0
2012-08-28 13:30:00,78.08,78.12,78.07,78.12,5000.0,62.7838,62.8159,62.7757,62.8159,5000.0
2012-08-28 13:40:00,78.12,78.12,78.08,78.09,2800.0,62.8159,62.8159,62.7838,62.7918,2800.0
2012-08-28 13:50:00,78.06,78.08,78.03,78.06,4100.0,62.7677,62.7838,62.7435,62.7677,4100.0
2012-08-28 14:00:00,78.05,78.09,78.05,78.09,6700.0,62.7596,62.7918,62.7596,62.7918,6700.0
2012-08-28 14:10:00,78.08,78.12,78.06,78.12,19300.0,62.7838,62.8159,62.7677,62.8159,19300.0
2012-08-28 14:20:00,78.13,78.19,78.13,78.19,7300.0,62.824,62.8722,62.824,62.8722,7300.0
2012-08-28 14:30:00,78.18,78.2,78.16,78.16,10400.0,62.8642,62.8802,62.8481,62.8481,10400.0
2012-08-28 14:40:00,78.15,78.16,78.11,78.13,14800.0,62.84,62.8481,62.8079,62.824,14800.0
2012-08-28 14:50:00,78.13,78.14,78.09,78.12,16300.0,62.824,62.832,62.7918,62.8159,16300.0
2012-08-28 15:00:00,78.12,78.17,78.11,78.17,24800.0,62.8159,62.8561,62.8079,62.8561,24800.0
2012-08-28 15:10:00,78.17,78.25,78.13,78.15,37900.0,62.8561,62.9204,62.824,62.84,37900.0
2012-08-28 15:20:00,78.15,78.16,78.08,78.09,31100.0,62.84,62.8481,62.7838,62.7918,31100.0
2012-08-28 15:30:00,78.09,78.11,78.05,78.1,15700.0,62.7918,62.8079,62.7596,62.7998,15700.0
2012-08-28 15:40:00,78.1,78.13,78.07,78.1,19800.0,62.7998,62.824,62.7757,62.7998,19800.0
2012-08-28 15:50:00,78.08,78.1,78.0,78.04,53700.0,62.7838,62.7998,62.7194,62.7516,53700.0
2012-08-29 09:30:00,78.09,78.17,78.09,78.15,14100.0,62.7918,62.8561,62.7918,62.84,14100.0
2012-08-29 09:40:00,78.16,78.16,78.09,78.09,2200.0,62.8481,62.8481,62.7918,62.7918,2200.0
2012-08-29 09:50:00,78.12,78.16,78.0,78.02,28800.0,62.8159,62.8481,62.7194,62.7355,28800.0
2012-08-29 10:00:00,78.01,78.09,78.0,78.06,10100.0,62.7275,62.7918,62.7194,62.7677,10100.0
2012-08-29 10:10:00,78.08,78.14,78.07,78.07,7500.0,62.7838,62.832,62.7757,62.7757,7500.0
2012-08-29 10:20:00,78.1,78.11,78.07,78.11,33300.0,62.7998,62.8079,62.7757,62.8079,33300.0
2012-08-29 10:30:00,78.1,78.13,78.05,78.05,7500.0,62.7998,62.824,62.7596,62.7596,7500.0
2012-08-29 10:40:00,78.03,78.06,78.0,78.0,5700.0,62.7435,62.7677,62.7194,62.7194,5700.0
2012-08-29 10:50:00,77.99,77.99,77.87,77.92,14800.0,62.7114,62.7114,62.6149,62.6551,14800.0
2012-08-29 11:00:00,77.94,77.95,77.91,77.91,9100.0,62.6712,62.6792,62.6471,62.6471,9100.0
2012-08-29 11:10:00,77.94,77.98,77.93,77.98,6800.0,62.6712,62.7033,62.6631,62.7033,6800.0
2012-08-29 11:20:00,77.98,77.98,77.95,77.97,7300.0,62.7033,62.7033,62.6792,62.6953,7300.0
2012-08-29 11:30:00,77.99,78.08,77.99,78.08,11600.0,62.7114,62.7838,62.7114,62.7838,11600.0
2012-08-29 11:40:00,78.1,78.13,78.09,78.12,9000.0,62.7998,62.824,62.7918,62.8159,9000.0
2012-08-29 11:50:00,78.12,78.14,78.08,78.08,5400.0,62.8159,62.832,62.7838,62.7838,5400.0
2012-08-29 12:00:00,78.09,78.11,78.08,78.08,5900.0,62.7918,62.8079,62.7838,62.7838,5900.0
2012-08-29 12:10:00,78.08,78.1,78.07,78.08,16700.0,62.7838,62.7998,62.7757,62.7838,16700.0
2012-08-29 12:20:00,78.09,78.11,78.08,78.11,3200.0,62.7918,62.8079,62.7838,62.8079,3200.0
2012-08-29 12:30:00,78.11,78.14,78.09,78.14,5700.0,62.8079,62.832,62.7918,62.832,5700.0
2012-08-29 12:40:00,78.13,78.17,78.13,78.17,2100.0,62.824,62.8561,62.824,62.8561,2100.0
2012-08-29 12:50:00,78.15,78.16,78.14,78.14,3400.0,62.84,62.8481,62.832,62.832,3400.0
2012-08-29 13:00:00,78.14,78.18,78.14,78.16,2100.0,62.832,62.8642,62.832,62.8481,2100.0
2012-08-29 13:10:00,78.17,78.24,78.17,78.2,2300.0,62.8561,62.9124,62.8561,62.8802,2300.0
2012-08-29 13:20:00,78.21,78.25,78.19,78.22,7800.0,62.8883,62.9204,62.8722,62.8963,7800.0
2012-08-29 13:30:00,78.23,78.24,78.19,78.24,1800.0,62.9044,62.9124,62.8722,62.9124,1800.0
2012-08-29 13:40:00,78.24,78.3,78.24,78.3,5400.0,62.9124,62.9607,62.9124,62.9607,5400.0
2012-08-29 13:50:00,78.3,78.3,78.23,78.26,7600.0,62.9607,62.9607,62.9044,62.9285,7600.0
2012-08-29 14:00:00,78.27,78.27,78.2,78.21,3800.0,62.9365,62.9365,62.8802,62.8883,3800.0
2012-08-29 14:10:00,78.22,78.26,78.21,78.25,5000.0,62.8963,62.9285,62.8883,62.9204,5000.0
2012-08-29 14:20:00,78.24,78.27,78.23,78.26,8900.0,62.9124,62.9365,62.9044,62.9285,8900.0
2012-08-29 14:30:00,78.26,78.27,78.23,78.25,7800.0,62.9285,62.9365,62.9044,62.9204,7800.0
2012-08-29 14:40:00,78.25,78.27,78.21,78.21,6700.0,62.9204,62.9365,62.8883,62.8883,6700.0
2012-08-29 14:50:00,78.19,78.2,78.16,78.18,11300.0,62.8722,62.8802,62.8481,62.8642,11300.0
2012-08-29 15:00:00,78.18,78.18,78.14,78.17,4400.0,62.8642,62.8642,62.832,62.8561,4400.0
2012-08-29 15:10:00,78.18,78.22,78.18,78.19,4800.0,62.8642,62.8963,62.8642,62.8722,4800.0
2012-08-29 15:20:00,78.2,78.23,78.19,78.22,3000.0,62.8802,62.9044,62.8722,62.8963,3000.0
2012-08-29 15:30:00,78.21,78.21,78.17,78.17,3600.0,62.8883,62.8883,62.8561,62.8561,3600.0
2012-08-29 15:40:00,78.17,78.22,78.11,78.12,16600.0,62.8561,62.8963,62.8079,62.8159,16600.0
2012-08-29 15:50:00,78.11,78.15,78.1,78.12,18800.0,62.8079,62.84,62.7998,62.8159,18800.0
2012-08-30 09:30:00,77.76,77.79,77.63,77.72,22900.0,62.5264,62.5506,62.4219,62.4943,22900.0
2012-08-30 09:40:00,77.73,77.8,77.7,77.75,8700.0,62.5023,62.5586,62.4782,62.5184,8700.0
2012-08-30 09:50:00,77.75,77.78,77.68,77.68,5700.0,62.5184,62.5425,62.4621,62.4621,5700.0
2012-08-30 10:00:00,77.64,77.72,77.64,77.67,11500.0,62.43,62.4943,62.43,62.4541,11500.0
2012-08-30 10:10:00,77.68,77.73,77.66,77.69,5000.0,62.4621,62.5023,62.446,62.4702,5000.0
2012-08-30 10:20:00,77.64,77.64,77.49,77.5,8000.0,62.43,62.43,62.3093,62.3174,8000.0
2012-08-30 10:30:00,77.51,77.54,77.48,77.5,5500.0,62.3254,62.3495,62.3013,62.3174,5500.0
2012-08-30 10:40:00,77.49,77.49,77.47,77.48,1700.0,62.3093,62.3093,62.2933,62.3013,1700.0
2012-08-30 10:50:00,77.48,77.48,77.37,77.48,5200.0,62.3013,62.3013,62.2128,62.3013,5200.0
2012-08-30 11:00:00,77.48,77.53,77.46,77.53,2900.0,62.3013,62.3415,62.2852,62.3415,2900.0
2012-08-30 11:10:00,77.52,77.58,77.48,77.58,15100.0,62.3335,62.3817,62.3013,62.3817,15100.0
2012-08-30 11:20:00,77.59,77.62,77.56,77.62,3300.0,62.3897,62.4139,62.3656,62.4139,3300.0
2012-08-30 11:30:00,77.63,77.63,77.54,77.56,3600.0,62.4219,62.4219,62.3495,62.3656,3600.0
2012-08-30 11:40:00,77.58,77.6,77.55,77.55,3000.0,62.3817,62.3978,62.3576,62.3576,3000.0
2012-08-30 11:50:00,77.58,77.6,77.57,77.57,2100.0,62.3817,62.3978,62.3737,62.3737,2100.0
2012-08-30 12:00:00,77.54,77.54,77.52,77.53,5200.0,62.3495,62.3495,62.3335,62.3415,5200.0
2012-08-30 12:10:00,77.52,77.54,77.52,77.52,9500.0,62.3335,62.3495,62.3335,62.3335,9500.0
2012-08-30 12:20:00,77.53,77.54,77.49,77.49,3400.0,62.3415,62.3495,62.3093,62.3093,3400.0
2012-08-30 12:30:00,77.49,77.58,77.49,77.55,26400.0,62.3093,62.3817,62.3093,62.3576,26400.0
2012-08-30 12:40:00,77.55,77.59,77.55,77.59,9200.0,62.3576,62.3897,62.3576,62.3897,9200.0
2012-08-30 12:50:00,77.59,77.61,77.58,77.6,28800.0,62.3897,62.4058,62.3817,62.3978,28800.0
2012-08-30 13:00:00,77.6,77.6,77.56,77.59,5000.0,62.3978,62.3978,62.3656,62.3897,5000.0
2012-08-30 13:10:00,77.57,77.57,77.55,77.55,4600.0,62.3737,62.3737,62.3576,62.3576,4600.0
2012-08-30 13:20:00,77.57,77.57,77.5,77.53,4500.0,62.3737,62.3737,62.3174,62.3415,4500.0
2012-08-30 13:30:00,77.55,77.56,77.53,77.53,4600.0,62.3576,62.3656,62.3415,62.3415,4600.0
2012-08-30 13:40:00,77.54,77.57,77.54,77.57,7600.0,62.3495,62.3737,62.3495,62.3737,7600.0
2012-08-30 13:50:00,77.58,77.58,77.55,77.55,1200.0,62.3817,62.3817,62.3576,62.3576,1200.0
2012-08-30 14:00:00,77.59,77.65,77.58,77.64,13800.0,62.3897,62.438,62.3817,62.43,13800.0
2012-08-30 14:10:00,77.64,77.65,77.62,77.62,1500.0,62.43,62.438,62.4139,62.4139,1500.0
2012-08-30 14:20:00,77.62,77.65,77.6,77.6,3200.0,62.4139,62.438,62.3978,62.3978,3200.0
2012-08-30 14:30:00,77.61,77.62,77.57,77.58,2300.0,62.4058,62.4139,62.3737,62.3817,2300.0
2012-08-30 14:40:00,77.59,77.62,77.57,77.62,8000.0,62.3897,62.4139,62.3737,62.4139,8000.0
2012-08-30 14:50:00,77.62,77.67,77.62,77.67,17200.0,62.4139,62.4541,62.4139,62.4541,17200.0
2012-08-30 15:00:00,77.67,77.7,77.67,77.67,15100.0,62.4541,62.4782,62.4541,62.4541,15100.0
2012-08-30 15:10:00,77.66,77.68,77.65,77.65,30900.0,62.446,62.4621,62.438,62.438,30900.0
2012-08-30 15:20:00,77.65,77.71,77.64,77.68,16000.0,62.438,62.4862,62.43,62.4621,16000.0
2012-08-30 15:30:00,77.68,77.76,77.68,77.7,11100.0,62.4621,62.5264,62.4621,62.4782,11100.0
2012-08-30 15:40:00,77.71,77.75,77.58,77.6,18000.0,62.4862,62.5184,62.3817,62.3978,18000.0
2012-08-30 15:50:00,77.62,77.62,77.53,77.54,36800.0,62.4139,62.4139,62.3415,62.3495,36800.0
2012-08-31 09:30:00,78.02,78.14,77.97,78.13,14800.0,62.7355,62.832,62.6953,62.824,14800.0
2012-08-31 09:40:00,78.11,78.13,77.97,77.99,11300.0,62.8079,62.824,62.6953,62.7114,11300.0
2012-08-31 09:50:00,77.97,77.99,77.94,77.96,7800.0,62.6953,62.7114,62.6712,62.6873,7800.0
2012-08-31 10:00:00,77.94,77.98,77.48,77.48,68500.0,62.6712,62.7033,62.3013,62.3013,68500.0
2012-08-31 10:10:00,77.46,77.95,77.46,77.95,17500.0,62.2852,62.6792,62.2852,62.6792,17500.0
2012-08-31 10:20:00,77.93,78.04,77.9,77.93,15100.0,62.6631,62.7516,62.639,62.6631,15100.0
2012-08-31 10:30:00,77.9,78.0,77.82,77.86,28500.0,62.639,62.7194,62.5747,62.6069,28500.0
2012-08-31 10:40:00,77.9,78.0,77.9,77.94,10400.0,62.639,62.7194,62.639,62.6712,10400.0
2012-08-31 10:50:00,77.95,78.18,77.9,78.14,32200.0,62.6792,62.8642,62.639,62.832,32200.0
2012-08-31 11:00:00,78.15,78.25,78.13,78.15,16500.0,62.84,62.9204,62.824,62.84,16500.0
2012-08-31 11:10:00,78.18,78.2,78.13,78.18,12800.0,62.8642,62.8802,62.824,62.8642,12800.0
2012-08-31 11:20:00,78.21,78.24,78.12,78.13,10400.0,62.8883,62.9124,62.8159,62.824,10400.0
2012-08-31 11:30:00,78.12,78.15,78.11,78.14,5000.0,62.8159,62.84,62.8079,62.832,5000.0
2012-08-31 11:40:00,78.13,78.14,78.08,78.1,3100.0,62.824,62.832,62.7838,62.7998,3100.0
2012-08-31 11:50:00,78.08,78.13,78.08,78.1,3400.0,62.7838,62.824,62.7838,62.7998,3400.0
2012-08-31 12:00:00,78.09,78.1,77.93,77.93,5700.0,62.7918,62.7998,62.6631,62.6631,5700.0
2012-08-31 12:10:00,77.87,77.87,77.77,77.82,4400.0,62.6149,62.6149,62.5345,62.5747,4400.0
2012-08-31 12:20:00,77.81,77.84,77.76,77.8,15400.0,62.5666,62.5908,62.5264,62.5586,15400.0
2012-08-31 12:30:00,77.78,77.88,77.76,77.83,4500.0,62.5425,62.6229,62.5264,62.5827,4500.0
2012-08-31 12:40:00,77.83,77.86,77.83,77.83,2700.0,62.5827,62.6069,62.5827,62.5827,2700.0
2012-08-31 12:50:00,77.85,77.89,77.83,77.87,3900.0,62.5988,62.631,62.5827,62.6149,3900.0
2012-08-31 13:00:00,77.89,77.91,77.84,77.86,3300.0,62.631,62.6471,62.5908,62.6069,3300.0
2012-08-31 13:10:00,77.82,77.82,77.67,77.69,17600.0,62.5747,62.5747,62.4541,62.4702,17600.0
2012-08-31 13:20:00,77.7,77.76,77.7,77.71,14100.0,62.4782,62.5264,62.4782,62.4862,14100.0
2012-08-31 13:30:00,77.73,77.76,77.73,77.75,3300.0,62.5023,62.5264,62.5023,62.5184,3300.0
2012-08-31 13:40:00,77.75,77.8,77.75,77.79,7100.0,62.5184,62.5586,62.5184,62.5506,7100.0
2012-08-31 13:50:00,77.79,77.9,77.79,77.87,2400.0,62.5506,62.639,62.5506,62.6149,2400.0
2012-08-31 14:00:00,77.87,77.91,77.86,77.9,8300.0,62.6149,62.6471,62.6069,62.639,8300.0
2012-08-31 14:10:00,77.88,78.0,77.87,78.0,25300.0,62.6229,62.7194,62.6149,62.7194,25300.0
2012-08-31 14:20:00,78.02,78.06,78.0,78.05,25900.0,62.7355,62.7677,62.7194,62.7596,25900.0
2012-08-31 14:30:00,78.07,78.07,78.01,78.03,11300.0,62.7757,62.7757,62.7275,62.7435,11300.0
2012-08-31 14:40:00,78.03,78.03,77.97,77.99,4500.0,62.7435,62.7435,62.6953,62.7114,4500.0
2012-08-31 14:50:00,77.99,78.02,77.98,78.0,2200.0,62.7114,62.7355,62.7033,62.7194,2200.0
2012-08-31 15:00:00,78.0,78.0,77.86,77.87,15900.0,62.7194,62.7194,62.6069,62.6149,15900.0
2012-08-31 15:10:00,77.84,77.89,77.81,77.89,15700.0,62.5908,62.631,62.5666,62.631,15700.0
2012-08-31 15:20:00,77.9,77.92,77.86,77.86,10800.0,62.639,62.6551,62.6069,62.6069,10800.0
2012-08-31 15:30:00,77.86,77.89,77.8,77.87,25700.0,62.6069,62.631,62.5586,62.6149,25700.0
2012-08-31 15:40:00,77.88,77.91,77.83,77.89,16000.0,62.6229,62.6471,62.5827,62.631,16000.0
2012-08-31 15:50:00,77.89,78.07,77.87,77.92,200400.0,62.631,62.7757,62.6149,62.6551,200400.0
2012-09-04 09:30:00,77.86,77.91,77.84,77.86,7900.0,62.6069,62.6471,62.5908,62.6069,7900.0
2012-09-04 09:40:00,77.83,77.87,77.76,77.82,6900.0,62.5827,62.6149,62.5264,62.5747,6900.0
2012-09-04 09:50:00,77.86,77.89,77.82,77.87,2400.0,62.6069,62.631,62.5747,62.6149,2400.0
2012-09-04 10:00:00,77.76,77.84,77.59,77.59,12500.0,62.5264,62.5908,62.3897,62.3897,12500.0
2012-09-04 10:10:00,77.59,77.61,77.51,77.58,23400.0,62.3897,62.4058,62.3254,62.3817,23400.0
2012-09-04 10:20:00,77.57,77.59,77.51,77.53,17900.0,62.3737,62.3897,62.3254,62.3415,17900.0
2012-09-04 10:30:00,77.52,77.58,77.44,77.57,40200.0,62.3335,62.3817,62.2691,62.3737,40200.0
2012-09-04 10:40:00,77.54,77.56,77.45,77.45,4700.0,62.3495,62.3656,62.2772,62.2772,4700.0
2012-09-04 10:50:00,77.51,77.53,77.38,77.42,35300.0,62.3254,62.3415,62.2209,62.2531,35300.0
2012-09-04 11:00:00,77.43,77.49,77.4,77.47,10700.0,62.2611,62.3093,62.237,62.2933,10700.0
2012-09-04 11:10:00,77.45,77.52,77.45,77.52,5700.0,62.2772,62.3335,62.2772,62.3335,5700.0
2012-09-04 11:20:00,77.52,77.55,77.51,77.54,6100.0,62.3335,62.3576,62.3254,62.3495,6100.0
2012-09-04 11:30:00,77.55,77.57,77.5,77.54,26800.0,62.3576,62.3737,62.3174,62.3495,26800.0
2012-09-04 11:40:00,77.52,77.52,77.48,77.48,21100.0,62.3335,62.3335,62.3013,62.3013,21100.0
2012-09-04 11:50:00,77.52,77.54,77.49,77.53,9500.0,62.3335,62.3495,62.3093,62.3415,9500.0
2012-09-04 12:00:00,77.53,77.53,77.47,77.47,7000.0,62.3415,62.3415,62.2933,62.2933,7000.0
2012-09-04 12:10:00,77.49,77.51,77.47,77.47,1000.0,62.3093,62.3254,62.2933,62.2933,1000.0
2012-09-04 12:20:00,77.49,77.51,77.48,77.48,900.0,62.3093,62.3254,62.3013,62.3013,900.0
2012-09-04 12:30:00,77.5,77.54,77.47,77.54,1800.0,62.3174,62.3495,62.2933,62.3495,1800.0
2012-09-04 12:40:00,77.55,77.58,77.55,77.56,2500.0,62.3576,62.3817,62.3576,62.3656,2500.0
2012-09-04 12:50:00,77.53,77.59,77.53,77.59,5100.0,62.3415,62.3897,62.3415,62.3897,5100.0
2012-09-04 13:00:00,77.6,77.61,77.58,77.58,13000.0,62.3978,62.4058,62.3817,62.3817,13000.0
2012-09-04 13:10:00,77.59,77.62,77.59,77.62,10300.0,62.3897,62.4139,62.3897,62.4139,10300.0
2012-09-04 13:20:00,77.63,77.64,77.61,77.62,10700.0,62.4219,62.43,62.4058,62.4139,10700.0
2012-09-04 13:30:00,77.64,77.67,77.61,77.63,3100.0,62.43,62.4541,62.4058,62.4219,3100.0
2012-09-04 13:40:00,77.61,77.64,77.61,77.62,7100.0,62.4058,62.43,62.4058,62.4139,7100.0
2012-09-04 13:50:00,77.6,77.62,77.56,77.6,4300.0,62.3978,62.4139,62.3656,62.3978,4300.0
2012-09-04 14:00:00,77.6,77.71,77.58,77.7,22100.0,62.3978,62.4862,62.3817,62.4782,22100.0
2012-09-04 14:10:00,77.71,77.8,77.71,77.79,25900.0,62.4862,62.5586,62.4862,62.5506,25900.0
2012-09-04 14:20:00,77.79,77.86,77.79,77.86,16100.0,62.5506,62.6069,62.5506,62.6069,16100.0
2012-09-04 14:30:00,77.87,78.13,77.87,78.08,30300.0,62.6149,62.824,62.6149,62.7838,30300.0
2012-09-04 14:40:00,78.09,78.1,78.04,78.08,8400.0,62.7918,62.7998,62.7516,62.7838,8400.0
2012-09-04 14:50:00,78.08,78.08,78.02,78.02,13600.0,62.7838,62.7838,62.7355,62.7355,13600.0
2012-09-04 15:00:00,78.03,78.07,78.0,78.07,10200.0,62.7435,62.7757,62.7194,62.7757,10200.0
2012-09-04 15:10:00,78.07,78.1,78.0,78.04,106400.0,62.7757,62.7998,62.7194,62.7516,106400.0
2012-09-04 15:20:00,78.04,78.1,78.03,78.09,18800.0,62.7516,62.7998,62.7435,62.7918,18800.0
2012-09-04 15:30:00,78.08,78.11,77.94,77.95,17500.0,62.7838,62.8079,62.6712,62.6792,17500.0
2012-09-04 15:40:00,77.92,77.96,77.88,77.94,8100.0,62.6551,62.6873,62.6229,62.6712,8100.0
2012-09-04 15:50:00,77.94,77.96,77.89,77.89,42100.0,62.6712,62.6873,62.631,62.631,42100.0
2012-09-05 09:30:00,77.95,78.02,77.89,77.89,34100.0,62.6792,62.7355,62.631,62.631,34100.0
2012-09-05 09:40:00,77.86,77.86,77.71,77.8,14900.0,62.6069,62.6069,62.4862,62.5586,14900.0
2012-09-05 09:50:00,77.79,77.92,77.77,77.84,12500.0,62.5506,62.6551,62.5345,62.5908,12500.0
2012-09-05 10:00:00,77.85,77.98,77.83,77.95,13200.0,62.5988,62.7033,62.5827,62.6792,13200.0
2012-09-05 10:10:00,77.97,78.07,77.9,77.97,37700.0,62.6953,62.7757,62.639,62.6953,37700.0
2012-09-05 10:20:00,78.0,78.08,77.98,78.06,17800.0,62.7194,62.7838,62.7033,62.7677,17800.0
2012-09-05 10:30:00,78.12,78.15,78.02,78.05,21400.0,62.8159,62.84,62.7355,62.7596,21400.0
2012-09-05 10:40:00,78.07,78.07,77.96,77.96,3300.0,62.7757,62.7757,62.6873,62.6873,3300.0
2012-09-05 10:50:00,77.93,77.95,77.85,77.85,11500.0,62.6631,62.6792,62.5988,62.5988,11500.0
2012-09-05 11:00:00,77.83,77.88,77.79,77.88,6900.0,62.5827,62.6229,62.5506,62.6229,6900.0
2012-09-05 11:10:00,77.89,77.93,77.88,77.93,3000.0,62.631,62.6631,62.6229,62.6631,3000.0
2012-09-05 11:20:00,77.95,78.01,77.91,78.01,9100.0,62.6792,62.7275,62.6471,62.7275,9100.0
2012-09-05 11:30:00,78.02,78.07,78.02,78.04,5900.0,62.7355,62.7757,62.7355,62.7516,5900.0
2012-09-05 11:40:00,78.05,78.05,77.99,78.0,2400.0,62.7596,62.7596,62.7114,62.7194,2400.0
2012-09-05 11:50:00,78.01,78.03,77.97,78.0,3100.0,62.7275,62.7435,62.6953,62.7194,3100.0
2012-09-05 12:00:00,77.98,78.03,77.97,78.03,12200.0,62.7033,62.7435,62.6953,62.7435,12200.0
2012-09-05 12:10:00,78.04,78.05,78.0,78.0,6400.0,62.7516,62.7596,62.7194,62.7194,6400.0
2012-09-05 12:20:00,78.01,78.03,78.0,78.03,1900.0,62.7275,62.7435,62.7194,62.7435,1900.0
2012-09-05 12:30:00,78.04,78.04,78.0,78.0,1500.0,62.7516,62.7516,62.7194,62.7194,1500.0
2012-09-05 12:40:00,78.01,78.02,78.01,78.01,1300.0,62.7275,62.7355,62.7275,62.7275,1300.0
2012-09-05 12:50:00,78.03,78.04,78.0,78.04,1800.0,62.7435,62.7516,62.7194,62.7516,1800.0
2012-09-05 13:00:00,78.02,78.02,77.96,77.97,1500.0,62.7355,62.7355,62.6873,62.6953,1500.0
2012-09-05 13:10:00,77.98,78.0,77.97,78.0,1400.0,62.7033,62.7194,62.6953,62.7194,1400.0
2012-09-05 13:20:00,78.0,78.0,77.95,77.96,3400.0,62.7194,62.7194,62.6792,62.6873,3400.0
2012-09-05 13:30:00,77.96,77.96,77.83,77.83,9600.0,62.6873,62.6873,62.5827,62.5827,9600.0
2012-09-05 13:40:00,77.82,77.82,77.72,77.77,18200.0,62.5747,62.5747,62.4943,62.5345,18200.0
2012-09-05 13:50:00,77.78,77.83,77.75,77.83,6200.0,62.5425,62.5827,62.5184,62.5827,6200.0
2012-09-05 14:00:00,77.83,77.83,77.8,77.82,6100.0,62.5827,62.5827,62.5586,62.5747,6100.0
2012-09-05 14:10:00,77.83,77.84,77.79,77.82,12400.0,62.5827,62.5908,62.5506,62.5747,12400.0
2012-09-05 14:20:00,77.81,77.88,77.81,77.88,7300.0,62.5666,62.6229,62.5666,62.6229,7300.0
2012-09-05 14:30:00,77.86,77.95,77.86,77.95,15600.0,62.6069,62.6792,62.6069,62.6792,15600.0
2012-09-05 14:40:00,77.95,77.96,77.91,77.91,4400.0,62.6792,62.6873,62.6471,62.6471,4400.0
2012-09-05 14:50:00,77.9,77.93,77.89,77.9,3100.0,62.639,62.6631,62.631,62.639,3100.0
2012-09-05 15:00:00,77.9,77.9,77.82,77.85,6700.0,62.639,62.639,62.5747,62.5988,6700.0
2012-09-05 15:10:00,77.86,77.86,77.82,77.86,9600.0,62.6069,62.6069,62.5747,62.6069,9600.0
2012-09-05 15:20:00,77.87,77.9,77.85,77.88,8800.0,62.6149,62.639,62.5988,62.6229,8800.0
2012-09-05 15:30:00,77.86,77.93,77.86,77.88,11500.0,62.6069,62.6631,62.6069,62.6229,11500.0
2012-09-05 15:40:00,77.89,77.91,77.8,77.83,12100.0,62.631,62.6471,62.5586,62.5827,12100.0
2012-09-05 15:50:00,77.84,77.87,77.81,77.86,68300.0,62.5908,62.6149,62.5666,62.6069,68300.0
2012-09-06 09:30:00,78.32,78.76,78.3,78.76,19700.0,62.9767,63.3305,62.9607,63.3305,19700.0
2012-09-06 09:40:00,78.76,78.78,78.6,78.69,9600.0,63.3305,63.3466,63.2019,63.2743,9600.0
2012-09-06 09:50:00,78.7,78.76,78.69,78.76,6200.0,63.2823,63.3305,63.2743,63.3305,6200.0
2012-09-06 10:00:00,78.77,78.97,78.76,78.9,13200.0,63.3386,63.4994,63.3305,63.4431,13200.0
2012-09-06 10:10:00,78.92,78.98,78.89,78.94,3200.0,63.4592,63.5074,63.4351,63.4753,3200.0
2012-09-06 10:20:00,78.96,79.02,78.95,79.02,5900.0,63.4914,63.5396,63.4833,63.5396,5900.0
2012-09-06 10:30:00,79.02,79.22,79.02,79.22,16600.0,63.5396,63.7004,63.5396,63.7004,16600.0
2012-09-06 10:40:00,79.18,79.21,79.15,79.21,6200.0,63.6683,63.6924,63.6441,63.6924,6200.0
2012-09-06 10:50:00,79.24,79.29,79.18,79.29,9100.0,63.7165,63.7567,63.6683,63.7567,9100.0
2012-09-06 11:00:00,79.32,79.32,79.23,79.24,12900.0,63.7808,63.7808,63.7085,63.7165,12900.0
2012-09-06 11:10:00,79.24,79.26,79.21,79.21,31400.0,63.7165,63.7326,63.6924,63.6924,31400.0
2012-09-06 11:20:00,79.2,79.23,79.19,79.22,5600.0,63.6843,63.7085,63.6763,63.7004,5600.0
2012-09-06 11:30:00,79.24,79.35,79.24,79.32,6700.0,63.7165,63.805,63.7165,63.7808,6700.0
2012-09-06 11:40:00,79.31,79.34,79.29,79.3,9700.0,63.7728,63.7969,63.7567,63.7647,9700.0
2012-09-06 11:50:00,79.31,79.38,79.29,79.34,4300.0,63.7728,63.8291,63.7567,63.7969,4300.0
2012-09-06 12:00:00,79.34,79.4,79.34,79.36,4800.0,63.7969,63.8452,63.7969,63.813,4800.0
2012-09-06 12:10:00,79.38,79.41,79.38,79.4,1700.0,63.8291,63.8532,63.8291,63.8452,1700.0
2012-09-06 12:20:00,79.38,79.38,79.33,79.34,5100.0,63.8291,63.8291,63.7889,63.7969,5100.0
2012-09-06 12:30:00,79.36,79.4,79.34,79.4,4500.0,63.813,63.8452,63.7969,63.8452,4500.0
2012-09-06 12:40:00,79.39,79.39,79.37,79.38,4000.0,63.8371,63.8371,63.821,63.8291,4000.0
2012-09-06 12:50:00,79.37,79.41,79.37,79.38,1100.0,63.821,63.8532,63.821,63.8291,1100.0
2012-09-06 13:00:00,79.39,79.39,79.36,79.36,2200.0,63.8371,63.8371,63.813,63.813,2200.0
2012-09-06 13:10:00,79.36,79.38,79.34,79.35,3600.0,63.813,63.8291,63.7969,63.805,3600.0
2012-09-06 13:20:00,79.33,79.34,79.32,79.33,16100.0,63.7889,63.7969,63.7808,63.7889,16100.0
2012-09-06 13:30:00,79.34,79.36,79.32,79.34,3400.0,63.7969,63.813,63.7808,63.7969,3400.0
2012-09-06 13:40:00,79.35,79.37,79.34,79.37,3200.0,63.805,63.821,63.7969,63.821,3200.0
2012-09-06 13:50:00,79.4,79.4,79.38,79.38,700.0,63.8452,63.8452,63.8291,63.8291,700.0
2012-09-06 14:00:00,79.38,79.4,79.31,79.31,8500.0,63.8291,63.8452,63.7728,63.7728,8500.0
2012-09-06 14:10:00,79.3,79.34,79.29,79.33,3300.0,63.7647,63.7969,63.7567,63.7889,3300.0
2012-09-06 14:20:00,79.34,79.34,79.32,79.33,19600.0,63.7969,63.7969,63.7808,63.7889,19600.0
2012-09-06 14:30:00,79.36,79.37,79.32,79.34,7700.0,63.813,63.821,63.7808,63.7969,7700.0
2012-09-06 14:40:00,79.34,79.39,79.34,79.38,4900.0,63.7969,63.8371,63.7969,63.8291,4900.0
2012-09-06 14:50:00,79.39,79.42,79.36,79.36,9800.0,63.8371,63.8612,63.813,63.813,9800.0
2012-09-06 15:00:00,79.34,79.35,79.3,79.3,13300.0,63.7969,63.805,63.7647,63.7647,13300.0
2012-09-06 15:10:00,79.31,79.31,79.25,79.29,19300.0,63.7728,63.7728,63.7245,63.7567,19300.0
2012-09-06 15:20:00,79.28,79.31,79.27,79.29,14700.0,63.7487,63.7728,63.7406,63.7567,14700.0
2012-09-06 15:30:00,79.28,79.41,79.28,79.38,31700.0,63.7487,63.8532,63.7487,63.8291,31700.0
2012-09-06 15:40:00,79.37,79.4,79.34,79.39,20400.0,63.821,63.8452,63.7969,63.8371,20400.0
2012-09-06 15:50:00,79.39,79.44,79.34,79.42,68700.0,63.8371,63.8773,63.7969,63.8612,68700.0
2012-09-07 09:30:00,79.59,79.7,79.51,79.69,51300.0,63.9979,64.0864,63.9336,64.0783,51300.0
2012-09-07 09:40:00,79.64,79.76,79.64,79.71,7600.0,64.0381,64.1346,64.0381,64.0944,7600.0
2012-09-07 09:50:00,79.69,79.69,79.56,79.65,7800.0,64.0783,64.0783,63.9738,64.0462,7800.0
2012-09-07 10:00:00,79.62,79.7,79.55,79.7,5000.0,64.0221,64.0864,63.9658,64.0864,5000.0
2012-09-07 10:10:00,79.72,79.74,79.62,79.63,15700.0,64.1025,64.1186,64.0221,64.0301,15700.0
2012-09-07 10:20:00,79.65,79.72,79.65,79.68,3600.0,64.0462,64.1025,64.0462,64.0703,3600.0
2012-09-07 10:30:00,79.7,79.74,79.62,79.68,11900.0,64.0864,64.1186,64.0221,64.0703,11900.0
2012-09-07 10:40:00,79.7,79.73,79.67,79.71,7400.0,64.0864,64.1105,64.0623,64.0944,7400.0
2012-09-07 10:50:00,79.71,79.77,79.71,79.74,13800.0,64.0944,64.1427,64.0944,64.1186,13800.0
2012-09-07 11:00:00,79.72,79.72,79.64,79.7,7200.0,64.1025,64.1025,64.0381,64.0864,7200.0
2012-09-07 11:10:00,79.72,79.72,79.64,79.65,9300.0,64.1025,64.1025,64.0381,64.0462,9300.0
2012-09-07 11:20:00,79.64,79.71,79.64,79.71,4600.0,64.0381,64.0944,64.0381,64.0944,4600.0
2012-09-07 11:30:00,79.73,79.74,79.66,79.66,10600.0,64.1105,64.1186,64.0542,64.0542,10600.0
2012-09-07 11:40:00,79.66,79.68,79.66,79.68,4200.0,64.0542,64.0703,64.0542,64.0703,4200.0
2012-09-07 11:50:00,79.69,79.71,79.69,79.69,3300.0,64.0783,64.0944,64.0783,64.0783,3300.0
2012-09-07 12:00:00,79.71,79.74,79.7,79.72,4500.0,64.0944,64.1186,64.0864,64.1025,4500.0
2012-09-07 12:10:00,79.73,79.73,79.69,79.69,2900.0,64.1105,64.1105,64.0783,64.0783,2900.0
2012-09-07 12:20:00,79.71,79.71,79.66,79.66,5400.0,64.0944,64.0944,64.0542,64.0542,5400.0
2012-09-07 12:30:00,79.67,79.7,79.66,79.7,1900.0,64.0623,64.0864,64.0542,64.0864,1900.0
2012-09-07 12:40:00,79.69,79.75,79.69,79.75,6400.0,64.0783,64.1266,64.0783,64.1266,6400.0
2012-09-07 12:50:00,79.74,79.75,79.73,79.75,4300.0,64.1186,64.1266,64.1105,64.1266,4300.0
2012-09-07 13:00:00,79.75,79.75,79.73,79.75,6900.0,64.1266,64.1266,64.1105,64.1266,6900.0
2012-09-07 13:10:00,79.74,79.74,79.69,79.69,12500.0,64.1186,64.1186,64.0783,64.0783,12500.0
2012-09-07 13:20:00,79.72,79.73,79.7,79.73,9100.0,64.1025,64.1105,64.0864,64.1105,9100.0
2012-09-07 13:30:00,79.72,79.73,79.68,79.69,4200.0,64.1025,64.1105,64.0703,64.0783,4200.0
2012-09-07 13:40:00,79.69,79.69,79.66,79.67,5800.0,64.0783,64.0783,64.0542,64.0623,5800.0
2012-09-07 13:50:00,79.69,79.69,79.67,79.67,3100.0,64.0783,64.0783,64.0623,64.0623,3100.0
2012-09-07 14:00:00,79.67,79.7,79.66,79.69,7000.0,64.0623,64.0864,64.0542,64.0783,7000.0
2012-09-07 14:10:00,79.7,79.71,79.67,79.71,9600.0,64.0864,64.0944,64.0623,64.0944,9600.0
2012-09-07 14:20:00,79.73,79.73,79.7,79.71,12700.0,64.1105,64.1105,64.0864,64.0944,12700.0
2012-09-07 14:30:00,79.73,79.75,79.72,79.73,3800.0,64.1105,64.1266,64.1025,64.1105,3800.0
2012-09-07 14:40:00,79.72,79.77,79.72,79.76,27600.0,64.1025,64.1427,64.1025,64.1346,27600.0
2012-09-07 14:50:00,79.77,79.77,79.73,79.73,3400.0,64.1427,64.1427,64.1105,64.1105,3400.0
2012-09-07 15:00:00,79.73,79.73,79.7,79.71,4100.0,64.1105,64.1105,64.0864,64.0944,4100.0
2012-09-07 15:10:00,79.73,79.73,79.68,79.7,17000.0,64.1105,64.1105,64.0703,64.0864,17000.0
2012-09-07 15:20:00,79.69,79.69,79.67,79.68,4200.0,64.0783,64.0783,64.0623,64.0703,4200.0
2012-09-07 15:30:00,79.69,79.72,79.68,79.68,2500.0,64.0783,64.1025,64.0703,64.0703,2500.0
2012-09-07 15:40:00,79.69,79.75,79.68,79.75,6600.0,64.0783,64.1266,64.0703,64.1266,6600.0
2012-09-07 15:50:00,79.77,79.79,79.73,79.78,24300.0,64.1427,64.1588,64.1105,64.1507,24300.0
2012-09-10 09:30:00,79.73,79.74,79.66,79.7,18000.0,64.1105,64.1186,64.0542,64.0864,18000.0
2012-09-10 09:40:00,79.69,79.69,79.61,79.68,7100.0,64.0783,64.0783,64.014,64.0703,7100.0
2012-09-10 09:50:00,79.67,79.75,79.67,79.72,4700.0,64.0623,64.1266,64.0623,64.1025,4700.0
2012-09-10 10:00:00,79.73,79.78,79.71,79.75,6200.0,64.1105,64.1507,64.0944,64.1266,6200.0
2012-09-10 10:10:00,79.75,79.77,79.7,79.75,2800.0,64.1266,64.1427,64.0864,64.1266,2800.0
2012-09-10 10:20:00,79.74,79.83,79.73,79.83,6600.0,64.1186,64.1909,64.1105,64.1909,6600.0
2012-09-10 10:30:00,79.82,79.82,79.76,79.79,9500.0,64.1829,64.1829,64.1346,64.1588,9500.0
2012-09-10 10:40:00,79.79,79.79,79.72,79.74,7300.0,64.1588,64.1588,64.1025,64.1186,7300.0
2012-09-10 10:50:00,79.72,79.78,79.71,79.78,4700.0,64.1025,64.1507,64.0944,64.1507,4700.0
2012-09-10 11:00:00,79.73,79.77,79.7,79.76,9400.0,64.1105,64.1427,64.0864,64.1346,9400.0
2012-09-10 11:10:00,79.76,79.81,79.74,79.81,4100.0,64.1346,64.1748,64.1186,64.1748,4100.0
2012-09-10 11:20:00,79.8,79.8,79.76,79.77,6600.0,64.1668,64.1668,64.1346,64.1427,6600.0
2012-09-10 11:30:00,79.76,79.78,79.74,79.77,5400.0,64.1346,64.1507,64.1186,64.1427,5400.0
2012-09-10 11:40:00,79.79,79.79,79.75,79.76,9600.0,64.1588,64.1588,64.1266,64.1346,9600.0
2012-09-10 11:50:00,79.77,79.77,79.76,79.76,2300.0,64.1427,64.1427,64.1346,64.1346,2300.0
2012-09-10 12:00:00,79.76,79.78,79.73,79.74,5200.0,64.1346,64.1507,64.1105,64.1186,5200.0
2012-09-10 12:10:00,79.74,79.74,79.71,79.71,15300.0,64.1186,64.1186,64.0944,64.0944,15300.0
2012-09-10 12:20:00,79.71,79.71,79.68,79.7,9800.0,64.0944,64.0944,64.0703,64.0864,9800.0
2012-09-10 12:30:00,79.69,79.69,79.66,79.69,11700.0,64.0783,64.0783,64.0542,64.0783,11700.0
2012-09-10 12:40:00,79.69,79.7,79.67,79.69,2300.0,64.0783,64.0864,64.0623,64.0783,2300.0
2012-09-10 12:50:00,79.7,79.72,79.69,79.72,3200.0,64.0864,64.1025,64.0783,64.1025,3200.0
2012-09-10 13:00:00,79.72,79.73,79.71,79.73,6200.0,64.1025,64.1105,64.0944,64.1105,6200.0
2012-09-10 13:10:00,79.73,79.78,79.73,79.78,4900.0,64.1105,64.1507,64.1105,64.1507,4900.0
2012-09-10 13:20:00,79.75,79.77,79.74,79.76,4100.0,64.1266,64.1427,64.1186,64.1346,4100.0
2012-09-10 13:30:00,79.77,79.78,79.72,79.72,11300.0,64.1427,64.1507,64.1025,64.1025,11300.0
2012-09-10 13:40:00,79.72,79.72,79.64,79.64,29400.0,64.1025,64.1025,64.0381,64.0381,29400.0
2012-09-10 13:50:00,79.66,79.69,79.62,79.62,15200.0,64.0542,64.0783,64.0221,64.0221,15200.0
2012-09-10 14:00:00,79.63,79.68,79.63,79.66,10200.0,64.0301,64.0703,64.0301,64.0542,10200.0
2012-09-10 14:10:00,79.64,79.67,79.64,79.66,18200.0,64.0381,64.0623,64.0381,64.0542,18200.0
2012-09-10 14:20:00,79.67,79.67,79.63,79.65,4900.0,64.0623,64.0623,64.0301,64.0462,4900.0
2012-09-10 14:30:00,79.65,79.67,79.61,79.62,10000.0,64.0462,64.0623,64.014,64.0221,10000.0
2012-09-10 14:40:00,79.6,79.62,79.55,79.6,19400.0,64.006,64.0221,63.9658,64.006,19400.0
2012-09-10 14:50:00,79.57,79.59,79.56,79.56,5800.0,63.9819,63.9979,63.9738,63.9738,5800.0
2012-09-10 15:00:00,79.57,79.59,79.54,79.56,18600.0,63.9819,63.9979,63.9577,63.9738,18600.0
2012-09-10 15:10:00,79.55,79.55,79.48,79.49,65700.0,63.9658,63.9658,63.9095,63.9175,65700.0
2012-09-10 15:20:00,79.46,79.54,79.46,79.51,29300.0,63.8934,63.9577,63.8934,63.9336,29300.0
2012-09-10 15:30:00,79.51,79.51,79.43,79.44,76500.0,63.9336,63.9336,63.8693,63.8773,76500.0
2012-09-10 15:40:00,79.45,79.45,79.33,79.35,97500.0,63.8854,63.8854,63.7889,63.805,97500.0
2012-09-10 15:50:00,79.35,79.37,79.31,79.33,93400.0,63.805,63.821,63.7728,63.7889,93400.0
2012-09-11 09:30:00,79.41,79.49,79.37,79.43,18800.0,63.8532,63.9175,63.821,63.8693,18800.0
2012-09-11 09:40:00,79.43,79.51,79.4,79.51,12700.0,63.8693,63.9336,63.8452,63.9336,12700.0
2012-09-11 09:50:00,79.53,79.63,79.53,79.6,14100.0,63.9497,64.0301,63.9497,64.006,14100.0
2012-09-11 10:00:00,79.63,79.64,79.55,79.55,5400.0,64.0301,64.0381,63.9658,63.9658,5400.0
2012-09-11 10:10:00,79.55,79.61,79.55,79.57,15400.0,63.9658,64.014,63.9658,63.9819,15400.0
2012-09-11 10:20:00,79.57,79.6,79.56,79.58,7400.0,63.9819,64.006,63.9738,63.9899,7400.0
2012-09-11 10:30:00,79.58,79.59,79.56,79.59,1200.0,63.9899,63.9979,63.9738,63.9979,1200.0
2012-09-11 10:40:00,79.6,79.65,79.59,79.62,9600.0,64.006,64.0462,63.9979,64.0221,9600.0
2012-09-11 10:50:00,79.65,79.66,79.63,79.64,2500.0,64.0462,64.0542,64.0301,64.0381,2500.0
2012-09-11 11:00:00,79.64,79.69,79.64,79.67,1200.0,64.0381,64.0783,64.0381,64.0623,1200.0
2012-09-11 11:10:00,79.68,79.71,79.66,79.71,1900.0,64.0703,64.0944,64.0542,64.0944,1900.0
2012-09-11 11:20:00,79.72,79.76,79.71,79.75,2000.0,64.1025,64.1346,64.0944,64.1266,2000.0
2012-09-11 11:30:00,79.77,79.77,79.74,79.76,4200.0,64.1427,64.1427,64.1186,64.1346,4200.0
2012-09-11 11:40:00,79.75,79.75,79.69,79.69,5100.0,64.1266,64.1266,64.0783,64.0783,5100.0
2012-09-11 11:50:00,79.68,79.69,79.65,79.65,8400.0,64.0703,64.0783,64.0462,64.0462,8400.0
2012-09-11 12:00:00,79.65,79.68,79.65,79.67,2200.0,64.0462,64.0703,64.0462,64.0623,2200.0
2012-09-11 12:10:00,79.68,79.68,79.58,79.61,4500.0,64.0703,64.0703,63.9899,64.014,4500.0
2012-09-11 12:20:00,79.61,79.65,79.6,79.65,4400.0,64.014,64.0462,64.006,64.0462,4400.0
2012-09-11 12:30:00,79.64,79.66,79.63,79.64,3700.0,64.0381,64.0542,64.0301,64.0381,3700.0
2012-09-11 12:40:00,79.64,79.64,79.62,79.63,4500.0,64.0381,64.0381,64.0221,64.0301,4500.0
2012-09-11 12:50:00,79.62,79.64,79.58,79.64,5100.0,64.0221,64.0381,63.9899,64.0381,5100.0
2012-09-11 13:00:00,79.65,79.67,79.63,79.64,3900.0,64.0462,64.0623,64.0301,64.0381,3900.0
2012-09-11 13:10:00,79.64,79.69,79.6,79.69,5600.0,64.0381,64.0783,64.006,64.0783,5600.0
2012-09-11 13:20:00,79.69,79.7,79.65,79.65,1500.0,64.0783,64.0864,64.0462,64.0462,1500.0
2012-09-11 13:30:00,79.67,79.68,79.65,79.66,1400.0,64.0623,64.0703,64.0462,64.0542,1400.0
2012-09-11 13:40:00,79.67,79.74,79.66,79.71,7100.0,64.0623,64.1186,64.0542,64.0944,7100.0
2012-09-11 13:50:00,79.72,79.73,79.68,79.68,2600.0,64.1025,64.1105,64.0703,64.0703,2600.0
2012-09-11 14:00:00,79.66,79.68,79.65,79.65,5600.0,64.0542,64.0703,64.0462,64.0462,5600.0
2012-09-11 14:10:00,79.65,79.67,79.61,79.65,3400.0,64.0462,64.0623,64.014,64.0462,3400.0
2012-09-11 14:20:00,79.65,79.69,79.65,79.67,8800.0,64.0462,64.0783,64.0462,64.0623,8800.0
2012-09-11 14:30:00,79.68,79.69,79.63,79.64,3200.0,64.0703,64.0783,64.0301,64.0381,3200.0
2012-09-11 14:40:00,79.65,79.66,79.52,79.53,4200.0,64.0462,64.0542,63.9417,63.9497,4200.0
2012-09-11 14:50:00,79.52,79.59,79.51,79.56,12600.0,63.9417,63.9979,63.9336,63.9738,12600.0
2012-09-11 15:00:00,79.56,79.59,79.54,79.55,7200.0,63.9738,63.9979,63.9577,63.9658,7200.0
2012-09-11 15:10:00,79.56,79.57,79.53,79.54,6800.0,63.9738,63.9819,63.9497,63.9577,6800.0
2012-09-11 15:20:00,79.51,79.52,79.48,79.5,12400.0,63.9336,63.9417,63.9095,63.9256,12400.0
2012-09-11 15:30:00,79.5,79.57,79.5,79.51,14700.0,63.9256,63.9819,63.9256,63.9336,14700.0
2012-09-11 15:40:00,79.51,79.59,79.49,79.58,11700.0,63.9336,63.9979,63.9175,63.9899,11700.0
2012-09-11 15:50:00,79.58,79.6,79.52,79.52,27000.0,63.9899,64.006,63.9417,63.9417,27000.0
2012-09-12 09:30:00,79.83,79.89,79.8,79.89,36400.0,64.1909,64.2392,64.1668,64.2392,36400.0
2012-09-12 09:40:00,79.88,79.9,79.85,79.86,8000.0,64.2311,64.2472,64.207,64.215,8000.0
2012-09-12 09:50:00,79.87,79.88,79.78,79.81,7500.0,64.2231,64.2311,64.1507,64.1748,7500.0
2012-09-12 10:00:00,79.81,79.84,79.76,79.82,9000.0,64.1748,64.199,64.1346,64.1829,9000.0
2012-09-12 10:10:00,79.82,79.86,79.81,79.83,14500.0,64.1829,64.215,64.1748,64.1909,14500.0
2012-09-12 10:20:00,79.84,79.85,79.71,79.71,22900.0,64.199,64.207,64.0944,64.0944,22900.0
2012-09-12 10:30:00,79.71,79.72,79.64,79.65,28300.0,64.0944,64.1025,64.0381,64.0462,28300.0
2012-09-12 10:40:00,79.66,79.66,79.57,79.59,24300.0,64.0542,64.0542,63.9819,63.9979,24300.0
2012-09-12 10:50:00,79.61,79.71,79.6,79.69,19800.0,64.014,64.0944,64.006,64.0783,19800.0
2012-09-12 11:00:00,79.72,79.75,79.71,79.74,6000.0,64.1025,64.1266,64.0944,64.1186,6000.0
2012-09-12 11:10:00,79.74,79.75,79.72,79.75,8900.0,64.1186,64.1266,64.1025,64.1266,8900.0
2012-09-12 11:20:00,79.76,79.82,79.76,79.77,13000.0,64.1346,64.1829,64.1346,64.1427,13000.0
2012-09-12 11:30:00,79.79,79.84,79.78,79.78,5900.0,64.1588,64.199,64.1507,64.1507,5900.0
2012-09-12 11:40:00,79.79,79.8,79.76,79.78,11300.0,64.1588,64.1668,64.1346,64.1507,11300.0
2012-09-12 11:50:00,79.79,79.79,79.74,79.76,6000.0,64.1588,64.1588,64.1186,64.1346,6000.0
2012-09-12 12:00:00,79.79,79.79,79.7,79.7,5200.0,64.1588,64.1588,64.0864,64.0864,5200.0
2012-09-12 12:10:00,79.7,79.76,79.69,79.76,6700.0,64.0864,64.1346,64.0783,64.1346,6700.0
2012-09-12 12:20:00,79.78,79.79,79.75,79.77,7800.0,64.1507,64.1588,64.1266,64.1427,7800.0
2012-09-12 12:30:00,79.78,79.79,79.75,79.78,3700.0,64.1507,64.1588,64.1266,64.1507,3700.0
2012-09-12 12:40:00,79.78,79.78,79.73,79.74,3600.0,64.1507,64.1507,64.1105,64.1186,3600.0
2012-09-12 12:50:00,79.75,79.78,79.73,79.77,4000.0,64.1266,64.1507,64.1105,64.1427,4000.0
2012-09-12 13:00:00,79.78,79.88,79.78,79.88,9600.0,64.1507,64.2311,64.1507,64.2311,9600.0
2012-09-12 13:10:00,79.86,79.87,79.75,79.76,5000.0,64.215,64.2231,64.1266,64.1346,5000.0
2012-09-12 13:20:00,79.79,79.82,79.78,79.79,6800.0,64.1588,64.1829,64.1507,64.1588,6800.0
2012-09-12 13:30:00,79.78,79.83,79.78,79.79,10800.0,64.1507,64.1909,64.1507,64.1588,10800.0
2012-09-12 13:40:00,79.81,79.84,79.81,79.82,24300.0,64.1748,64.199,64.1748,64.1829,24300.0
2012-09-12 13:50:00,79.83,79.83,79.78,79.8,9700.0,64.1909,64.1909,64.1507,64.1668,9700.0
2012-09-12 14:00:00,79.79,79.83,79.79,79.81,8900.0,64.1588,64.1909,64.1588,64.1748,8900.0
2012-09-12 14:10:00,79.81,79.83,79.72,79.73,8400.0,64.1748,64.1909,64.1025,64.1105,8400.0
2012-09-12 14:20:00,79.72,79.82,79.72,79.77,8500.0,64.1025,64.1829,64.1025,64.1427,8500.0
2012-09-12 14:30:00,79.76,79.8,79.71,79.73,7000.0,64.1346,64.1668,64.0944,64.1105,7000.0
2012-09-12 14:40:00,79.73,79.75,79.66,79.66,6200.0,64.1105,64.1266,64.0542,64.0542,6200.0
2012-09-12 14:50:00,79.69,79.74,79.68,79.69,7300.0,64.0783,64.1186,64.0703,64.0783,7300.0
2012-09-12 15:00:00,79.7,79.71,79.6,79.62,11500.0,64.0864,64.0944,64.006,64.0221,11500.0
2012-09-12 15:10:00,79.62,79.64,79.57,79.62,7600.0,64.0221,64.0381,63.9819,64.0221,7600.0
2012-09-12 15:20:00,79.64,79.7,79.61,79.69,59000.0,64.0381,64.0864,64.014,64.0783,59000.0
2012-09-12 15:30:00,79.71,79.73,79.67,79.72,20400.0,64.0944,64.1105,64.0623,64.1025,20400.0
2012-09-12 15:40:00,79.75,79.76,79.65,79.66,25400.0,64.1266,64.1346,64.0462,64.0542,25400.0
2012-09-12 15:50:00,79.66,79.81,79.66,79.8,32100.0,64.0542,64.1748,64.0542,64.1668,32100.0
2012-09-13 09:30:00,79.83,79.84,79.72,79.74,48800.0,64.1909,64.199,64.1025,64.1186,48800.0
2012-09-13 09:40:00,79.75,79.77,79.71,79.73,9700.0,64.1266,64.1427,64.0944,64.1105,9700.0
2012-09-13 09:50:00,79.7,79.74,79.7,79.74,2400.0,64.0864,64.1186,64.0864,64.1186,2400.0
2012-09-13 10:00:00,79.75,79.82,79.75,79.79,11400.0,64.1266,64.1829,64.1266,64.1588,11400.0
2012-09-13 10:10:00,79.78,79.82,79.76,79.76,21700.0,64.1507,64.1829,64.1346,64.1346,21700.0
2012-09-13 10:20:00,79.75,79.79,79.71,79.71,14300.0,64.1266,64.1588,64.0944,64.0944,14300.0
2012-09-13 10:30:00,79.7,79.76,79.7,79.75,20600.0,64.0864,64.1346,64.0864,64.1266,20600.0
2012-09-13 10:40:00,79.75,79.78,79.74,79.78,15100.0,64.1266,64.1507,64.1186,64.1507,15100.0
2012-09-13 10:50:00,79.77,79.78,79.75,79.76,5800.0,64.1427,64.1507,64.1266,64.1346,5800.0
2012-09-13 11:00:00,79.79,79.87,79.79,79.86,5200.0,64.1588,64.2231,64.1588,64.215,5200.0
2012-09-13 11:10:00,79.87,79.9,79.85,79.88,7000.0,64.2231,64.2472,64.207,64.2311,7000.0
2012-09-13 11:20:00,79.88,79.89,79.85,79.88,7000.0,64.2311,64.2392,64.207,64.2311,7000.0
2012-09-13 11:30:00,79.89,79.91,79.84,79.85,4300.0,64.2392,64.2552,64.199,64.207,4300.0
2012-09-13 11:40:00,79.87,79.87,79.84,79.84,6300.0,64.2231,64.2231,64.199,64.199,6300.0
2012-09-13 11:50:00,79.86,79.86,79.8,79.82,8500.0,64.215,64.215,64.1668,64.1829,8500.0
2012-09-13 12:00:00,79.79,79.84,79.79,79.84,10900.0,64.1588,64.199,64.1588,64.199,10900.0
2012-09-13 12:10:00,79.83,79.83,79.73,79.75,11100.0,64.1909,64.1909,64.1105,64.1266,11100.0
2012-09-13 12:20:00,79.78,79.85,79.75,79.77,23100.0,64.1507,64.207,64.1266,64.1427,23100.0
2012-09-13 12:30:00,79.78,80.33,79.74,80.09,84500.0,64.1507,64.593,64.1186,64.4,84500.0
2012-09-13 12:40:00,80.11,80.41,80.11,80.25,31600.0,64.4161,64.6573,64.4161,64.5286,31600.0
2012-09-13 12:50:00,80.24,80.36,80.19,80.36,9400.0,64.5206,64.6171,64.4804,64.6171,9400.0
2012-09-13 13:00:00,80.37,80.51,80.37,80.43,40400.0,64.6251,64.7377,64.6251,64.6734,40400.0
2012-09-13 13:10:00,80.44,80.48,80.35,80.47,16100.0,64.6814,64.7136,64.609,64.7055,16100.0
2012-09-13 13:20:00,80.44,80.66,80.44,80.66,10300.0,64.6814,64.8583,64.6814,64.8583,10300.0
2012-09-13 13:30:00,80.69,80.8,80.69,80.76,9200.0,64.8824,64.9709,64.8824,64.9387,9200.0
2012-09-13 13:40:00,80.75,80.8,80.72,80.78,21500.0,64.9307,64.9709,64.9066,64.9548,21500.0
2012-09-13 13:50:00,80.78,80.79,80.7,80.72,10800.0,64.9548,64.9629,64.8905,64.9066,10800.0
2012-09-13 14:00:00,80.72,80.88,80.69,80.87,33400.0,64.9066,65.0352,64.8824,65.0272,33400.0
2012-09-13 14:10:00,80.87,80.96,80.87,80.95,28600.0,65.0272,65.0995,65.0272,65.0915,28600.0
2012-09-13 14:20:00,80.96,81.24,80.96,81.16,26000.0,65.0995,65.3247,65.0995,65.2604,26000.0
2012-09-13 14:30:00,81.15,81.15,80.99,81.01,20900.0,65.2523,65.2523,65.1237,65.1398,20900.0
2012-09-13 14:40:00,81.0,81.09,81.0,81.06,12900.0,65.1317,65.2041,65.1317,65.18,12900.0
2012-09-13 14:50:00,81.03,81.04,80.92,80.95,8200.0,65.1558,65.1639,65.0674,65.0915,8200.0
2012-09-13 15:00:00,80.94,81.01,80.9,80.99,7600.0,65.0835,65.1398,65.0513,65.1237,7600.0
2012-09-13 15:10:00,80.99,81.04,80.9,80.9,10700.0,65.1237,65.1639,65.0513,65.0513,10700.0
2012-09-13 15:20:00,80.88,81.0,80.87,80.96,15000.0,65.0352,65.1317,65.0272,65.0995,15000.0
2012-09-13 15:30:00,80.97,81.08,80.96,81.06,20700.0,65.1076,65.196,65.0995,65.18,20700.0
2012-09-13 15:40:00,81.06,81.12,81.01,81.05,19500.0,65.18,65.2282,65.1398,65.1719,19500.0
2012-09-13 15:50:00,81.04,81.04,80.89,81.01,37200.0,65.1639,65.1639,65.0433,65.1398,37200.0
2012-09-14 09:30:00,81.14,81.42,81.11,81.42,19500.0,65.2443,65.4694,65.2202,65.4694,19500.0
2012-09-14 09:40:00,81.43,81.48,81.38,81.46,6000.0,65.4775,65.5177,65.4373,65.5016,6000.0
2012-09-14 09:50:00,81.46,81.64,81.46,81.47,92000.0,65.5016,65.6463,65.5016,65.5096,92000.0
2012-09-14 10:00:00,81.51,81.6,81.5,81.59,21800.0,65.5418,65.6142,65.5338,65.6061,21800.0
2012-09-14 10:10:00,81.61,81.8,81.61,81.8,6800.0,65.6222,65.775,65.6222,65.775,6800.0
2012-09-14 10:20:00,81.8,81.87,81.74,81.75,5500.0,65.775,65.8313,65.7267,65.7348,5500.0
2012-09-14 10:30:00,81.76,81.76,81.69,81.71,9300.0,65.7428,65.7428,65.6865,65.7026,9300.0
2012-09-14 10:40:00,81.71,81.71,81.56,81.56,5800.0,65.7026,65.7026,65.582,65.582,5800.0
2012-09-14 10:50:00,81.58,81.58,81.49,81.54,11800.0,65.5981,65.5981,65.5257,65.5659,11800.0
2012-09-14 11:00:00,81.55,81.59,81.51,81.55,6700.0,65.574,65.6061,65.5418,65.574,6700.0
2012-09-14 11:10:00,81.56,81.59,81.46,81.48,11700.0,65.582,65.6061,65.5016,65.5177,11700.0
2012-09-14 11:20:00,81.51,81.6,81.5,81.57,7300.0,65.5418,65.6142,65.5338,65.59,7300.0
2012-09-14 11:30:00,81.58,81.59,81.5,81.5,38400.0,65.5981,65.6061,65.5338,65.5338,38400.0
2012-09-14 11:40:00,81.51,81.54,81.47,81.47,46400.0,65.5418,65.5659,65.5096,65.5096,46400.0
2012-09-14 11:50:00,81.47,81.49,81.38,81.42,16600.0,65.5096,65.5257,65.4373,65.4694,16600.0
2012-09-14 12:00:00,81.43,81.54,81.42,81.54,7200.0,65.4775,65.5659,65.4694,65.5659,7200.0
2012-09-14 12:10:00,81.54,81.6,81.53,81.59,4900.0,65.5659,65.6142,65.5579,65.6061,4900.0
2012-09-14 12:20:00,81.59,81.64,81.58,81.62,13400.0,65.6061,65.6463,65.5981,65.6302,13400.0
2012-09-14 12:30:00,81.61,81.61,81.58,81.58,3900.0,65.6222,65.6222,65.5981,65.5981,3900.0
2012-09-14 12:40:00,81.58,81.61,81.56,81.59,6600.0,65.5981,65.6222,65.582,65.6061,6600.0
2012-09-14 12:50:00,81.6,81.61,81.51,81.51,6600.0,65.6142,65.6222,65.5418,65.5418,6600.0
2012-09-14 13:00:00,81.51,81.53,81.49,81.51,5900.0,65.5418,65.5579,65.5257,65.5418,5900.0
2012-09-14 13:10:00,81.51,81.51,81.43,81.43,4100.0,65.5418,65.5418,65.4775,65.4775,4100.0
2012-09-14 13:20:00,81.42,81.43,81.28,81.28,11500.0,65.4694,65.4775,65.3569,65.3569,11500.0
2012-09-14 13:30:00,81.29,81.37,81.29,81.34,11600.0,65.3649,65.4292,65.3649,65.4051,11600.0
2012-09-14 13:40:00,81.33,81.36,81.32,81.34,5200.0,65.3971,65.4212,65.389,65.4051,5200.0
2012-09-14 13:50:00,81.36,81.44,81.34,81.42,7700.0,65.4212,65.4855,65.4051,65.4694,7700.0
2012-09-14 14:00:00,81.44,81.46,81.39,81.42,8200.0,65.4855,65.5016,65.4453,65.4694,8200.0
2012-09-14 14:10:00,81.42,81.44,81.36,81.37,4100.0,65.4694,65.4855,65.4212,65.4292,4100.0
2012-09-14 14:20:00,81.38,81.45,81.36,81.43,4000.0,65.4373,65.4936,65.4212,65.4775,4000.0
2012-09-14 14:30:00,81.42,81.45,81.38,81.39,5800.0,65.4694,65.4936,65.4373,65.4453,5800.0
2012-09-14 14:40:00,81.37,81.42,81.37,81.42,5800.0,65.4292,65.4694,65.4292,65.4694,5800.0
2012-09-14 14:50:00,81.43,81.49,81.35,81.47,12200.0,65.4775,65.5257,65.4131,65.5096,12200.0
2012-09-14 15:00:00,81.45,81.45,81.37,81.37,3000.0,65.4936,65.4936,65.4292,65.4292,3000.0
2012-09-14 15:10:00,81.39,81.39,81.31,81.31,11900.0,65.4453,65.4453,65.381,65.381,11900.0
2012-09-14 15:20:00,81.33,81.33,81.19,81.27,28800.0,65.3971,65.3971,65.2845,65.3488,28800.0
2012-09-14 15:30:00,81.28,81.33,81.21,81.29,13500.0,65.3569,65.3971,65.3006,65.3649,13500.0
2012-09-14 15:40:00,81.28,81.33,81.17,81.22,16100.0,65.3569,65.3971,65.2684,65.3086,16100.0
2012-09-14 15:50:00,81.2,81.42,81.2,81.41,95000.0,65.2925,65.4694,65.2925,65.4614,95000.0
2012-09-17 09:30:00,81.24,81.37,81.22,81.29,16800.0,65.3247,65.4292,65.3086,65.3649,16800.0
2012-09-17 09:40:00,81.29,81.31,81.16,81.19,49600.0,65.3649,65.381,65.2604,65.2845,49600.0
2012-09-17 09:50:00,81.17,81.22,81.17,81.2,10400.0,65.2684,65.3086,65.2684,65.2925,10400.0
2012-09-17 10:00:00,81.21,81.23,81.18,81.22,4000.0,65.3006,65.3167,65.2764,65.3086,4000.0
2012-09-17 10:10:00,81.19,81.26,81.19,81.23,7300.0,65.2845,65.3408,65.2845,65.3167,7300.0
2012-09-17 10:20:00,81.22,81.29,81.2,81.28,5100.0,65.3086,65.3649,65.2925,65.3569,5100.0
2012-09-17 10:30:00,81.3,81.31,81.2,81.2,3300.0,65.3729,65.381,65.2925,65.2925,3300.0
2012-09-17 10:40:00,81.2,81.26,81.19,81.26,3800.0,65.2925,65.3408,65.2845,65.3408,3800.0
2012-09-17 10:50:00,81.2,81.26,81.18,81.23,6300.0,65.2925,65.3408,65.2764,65.3167,6300.0
2012-09-17 11:00:00,81.24,81.29,81.22,81.22,7700.0,65.3247,65.3649,65.3086,65.3086,7700.0
2012-09-17 11:10:00,81.21,81.26,81.19,81.25,7900.0,65.3006,65.3408,65.2845,65.3327,7900.0
2012-09-17 11:20:00,81.24,81.25,81.2,81.2,4700.0,65.3247,65.3327,65.2925,65.2925,4700.0
2012-09-17 11:30:00,81.2,81.25,81.2,81.2,9500.0,65.2925,65.3327,65.2925,65.2925,9500.0
2012-09-17 11:40:00,81.19,81.24,81.19,81.22,6400.0,65.2845,65.3247,65.2845,65.3086,6400.0
2012-09-17 11:50:00,81.23,81.25,81.19,81.2,11000.0,65.3167,65.3327,65.2845,65.2925,11000.0
2012-09-17 12:00:00,81.19,81.23,81.18,81.23,11900.0,65.2845,65.3167,65.2764,65.3167,11900.0
2012-09-17 12:10:00,81.22,81.23,81.19,81.19,1800.0,65.3086,65.3167,65.2845,65.2845,1800.0
2012-09-17 12:20:00,81.19,81.24,81.19,81.23,7800.0,65.2845,65.3247,65.2845,65.3167,7800.0
2012-09-17 12:30:00,81.23,81.24,81.2,81.22,2000.0,65.3167,65.3247,65.2925,65.3086,2000.0
2012-09-17 12:40:00,81.21,81.24,81.21,81.21,2700.0,65.3006,65.3247,65.3006,65.3006,2700.0
2012-09-17 12:50:00,81.23,81.23,81.19,81.19,6500.0,65.3167,65.3167,65.2845,65.2845,6500.0
2012-09-17 13:00:00,81.19,81.19,81.17,81.17,1600.0,65.2845,65.2845,65.2684,65.2684,1600.0
2012-09-17 13:10:00,81.16,81.21,81.16,81.18,10800.0,65.2604,65.3006,65.2604,65.2764,10800.0
2012-09-17 13:20:00,81.17,81.19,81.15,81.18,12000.0,65.2684,65.2845,65.2523,65.2764,12000.0
2012-09-17 13:30:00,81.18,81.18,81.16,81.17,7000.0,65.2764,65.2764,65.2604,65.2684,7000.0
2012-09-17 13:40:00,81.16,81.16,81.12,81.13,6300.0,65.2604,65.2604,65.2282,65.2362,6300.0
2012-09-17 13:50:00,81.12,81.13,81.09,81.11,14500.0,65.2282,65.2362,65.2041,65.2202,14500.0
2012-09-17 14:00:00,81.1,81.12,81.0,81.02,16000.0,65.2121,65.2282,65.1317,65.1478,16000.0
2012-09-17 14:10:00,80.99,81.09,80.99,81.09,7600.0,65.1237,65.2041,65.1237,65.2041,7600.0
2012-09-17 14:20:00,81.1,81.15,81.05,81.06,34200.0,65.2121,65.2523,65.1719,65.18,34200.0
2012-09-17 14:30:00,81.06,81.08,80.99,81.05,8000.0,65.18,65.196,65.1237,65.1719,8000.0
2012-09-17 14:40:00,81.04,81.07,80.98,81.06,13600.0,65.1639,65.188,65.1156,65.18,13600.0
2012-09-17 14:50:00,81.08,81.08,81.01,81.03,5800.0,65.196,65.196,65.1398,65.1558,5800.0
2012-09-17 15:00:00,81.03,81.04,80.99,81.03,5500.0,65.1558,65.1639,65.1237,65.1558,5500.0
2012-09-17 15:10:00,81.02,81.05,80.97,80.97,4400.0,65.1478,65.1719,65.1076,65.1076,4400.0
2012-09-17 15:20:00,80.97,80.99,80.91,80.92,17600.0,65.1076,65.1237,65.0593,65.0674,17600.0
2012-09-17 15:30:00,80.92,80.98,80.89,80.96,18200.0,65.0674,65.1156,65.0433,65.0995,18200.0
2012-09-17 15:40:00,80.97,81.06,80.97,81.05,9000.0,65.1076,65.18,65.1076,65.1719,9000.0
2012-09-17 15:50:00,81.05,81.1,81.02,81.1,30900.0,65.1719,65.2121,65.1478,65.2121,30900.0
2012-09-18 09:30:00,80.95,80.96,80.79,80.82,31600.0,65.0915,65.0995,64.9629,64.987,31600.0
2012-09-18 09:40:00,80.82,80.9,80.81,80.86,17400.0,64.987,65.0513,64.9789,65.0191,17400.0
2012-09-18 09:50:00,80.86,80.95,80.86,80.92,14400.0,65.0191,65.0915,65.0191,65.0674,14400.0
2012-09-18 10:00:00,80.93,80.99,80.88,80.88,5900.0,65.0754,65.1237,65.0352,65.0352,5900.0
2012-09-18 10:10:00,80.87,80.94,80.84,80.88,17300.0,65.0272,65.0835,65.0031,65.0352,17300.0
2012-09-18 10:20:00,80.88,80.96,80.86,80.92,10900.0,65.0352,65.0995,65.0191,65.0674,10900.0
2012-09-18 10:30:00,80.93,80.99,80.92,80.98,5000.0,65.0754,65.1237,65.0674,65.1156,5000.0
2012-09-18 10:40:00,80.95,80.99,80.88,80.91,14600.0,65.0915,65.1237,65.0352,65.0593,14600.0
2012-09-18 10:50:00,80.89,81.0,80.89,80.99,5200.0,65.0433,65.1317,65.0433,65.1237,5200.0
2012-09-18 11:00:00,81.04,81.04,80.97,81.01,4900.0,65.1639,65.1639,65.1076,65.1398,4900.0
2012-09-18 11:10:00,81.01,81.07,81.0,81.07,9600.0,65.1398,65.188,65.1317,65.188,9600.0
2012-09-18 11:20:00,81.05,81.05,81.03,81.04,3200.0,65.1719,65.1719,65.1558,65.1639,3200.0
2012-09-18 11:30:00,81.04,81.04,80.95,80.98,19900.0,65.1639,65.1639,65.0915,65.1156,19900.0
2012-09-18 11:40:00,80.94,80.98,80.92,80.97,7200.0,65.0835,65.1156,65.0674,65.1076,7200.0
2012-09-18 11:50:00,80.96,80.99,80.91,80.93,4500.0,65.0995,65.1237,65.0593,65.0754,4500.0
2012-09-18 12:00:00,80.93,80.95,80.92,80.93,3100.0,65.0754,65.0915,65.0674,65.0754,3100.0
2012-09-18 12:10:00,80.93,80.93,80.82,80.82,12100.0,65.0754,65.0754,64.987,64.987,12100.0
2012-09-18 12:20:00,80.81,80.84,80.8,80.8,6200.0,64.9789,65.0031,64.9709,64.9709,6200.0
2012-09-18 12:30:00,80.81,80.83,80.8,80.83,7700.0,64.9789,64.995,64.9709,64.995,7700.0
2012-09-18 12:40:00,80.85,80.85,80.83,80.85,14900.0,65.0111,65.0111,64.995,65.0111,14900.0
2012-09-18 12:50:00,80.87,80.93,80.86,80.88,4000.0,65.0272,65.0754,65.0191,65.0352,4000.0
2012-09-18 13:00:00,80.9,80.9,80.8,80.86,10500.0,65.0513,65.0513,64.9709,65.0191,10500.0
2012-09-18 13:10:00,80.88,80.95,80.87,80.92,22600.0,65.0352,65.0915,65.0272,65.0674,22600.0
2012-09-18 13:20:00,80.9,80.9,80.87,80.87,5900.0,65.0513,65.0513,65.0272,65.0272,5900.0
2012-09-18 13:30:00,80.85,80.89,80.85,80.87,4200.0,65.0111,65.0433,65.0111,65.0272,4200.0
2012-09-18 13:40:00,80.86,80.87,80.85,80.86,1900.0,65.0191,65.0272,65.0111,65.0191,1900.0
2012-09-18 13:50:00,80.85,80.86,80.8,80.82,12600.0,65.0111,65.0191,64.9709,64.987,12600.0
2012-09-18 14:00:00,80.83,80.86,80.82,80.82,7400.0,64.995,65.0191,64.987,64.987,7400.0
2012-09-18 14:10:00,80.84,80.9,80.84,80.88,2500.0,65.0031,65.0513,65.0031,65.0352,2500.0
2012-09-18 14:20:00,80.86,80.89,80.84,80.88,15100.0,65.0191,65.0433,65.0031,65.0352,15100.0
2012-09-18 14:30:00,80.9,80.9,80.82,80.82,10600.0,65.0513,65.0513,64.987,64.987,10600.0
2012-09-18 14:40:00,80.85,80.88,80.85,80.85,5400.0,65.0111,65.0352,65.0111,65.0111,5400.0
2012-09-18 14:50:00,80.87,80.87,80.83,80.87,7200.0,65.0272,65.0272,64.995,65.0272,7200.0
2012-09-18 15:00:00,80.85,80.94,80.84,80.9,3000.0,65.0111,65.0835,65.0031,65.0513,3000.0
2012-09-18 15:10:00,80.92,80.93,80.87,80.87,6700.0,65.0674,65.0754,65.0272,65.0272,6700.0
2012-09-18 15:20:00,80.89,80.9,80.86,80.9,5200.0,65.0433,65.0513,65.0191,65.0513,5200.0
2012-09-18 15:30:00,80.9,80.96,80.89,80.92,8800.0,65.0513,65.0995,65.0433,65.0674,8800.0
2012-09-18 15:40:00,80.93,80.95,80.86,80.92,20500.0,65.0754,65.0915,65.0191,65.0674,20500.0
2012-09-18 15:50:00,80.92,80.98,80.9,80.98,25600.0,65.0674,65.1156,65.0513,65.1156,25600.0
2012-09-19 09:30:00,81.05,81.07,80.91,80.92,14600.0,65.1719,65.188,65.0593,65.0674,14600.0
2012-09-19 09:40:00,80.92,80.97,80.88,80.91,5700.0,65.0674,65.1076,65.0352,65.0593,5700.0
2012-09-19 09:50:00,80.9,80.97,80.87,80.95,30500.0,65.0513,65.1076,65.0272,65.0915,30500.0
2012-09-19 10:00:00,80.96,81.17,80.94,81.11,4000.0,65.0995,65.2684,65.0835,65.2202,4000.0
2012-09-19 10:10:00,81.12,81.17,81.1,81.13,3800.0,65.2282,65.2684,65.2121,65.2362,3800.0
2012-09-19 10:20:00,81.12,81.12,81.04,81.04,12600.0,65.2282,65.2282,65.1639,65.1639,12600.0
2012-09-19 10:30:00,81.04,81.04,80.93,81.03,2200.0,65.1639,65.1639,65.0754,65.1558,2200.0
2012-09-19 10:40:00,81.02,81.07,80.97,81.05,2200.0,65.1478,65.188,65.1076,65.1719,2200.0
2012-09-19 10:50:00,81.05,81.05,81.01,81.03,5800.0,65.1719,65.1719,65.1398,65.1558,5800.0
2012-09-19 11:00:00,81.02,81.09,81.02,81.08,10600.0,65.1478,65.2041,65.1478,65.196,10600.0
2012-09-19 11:10:00,81.05,81.14,81.05,81.14,12000.0,65.1719,65.2443,65.1719,65.2443,12000.0
2012-09-19 11:20:00,81.14,81.24,81.14,81.2,16000.0,65.2443,65.3247,65.2443,65.2925,16000.0
2012-09-19 11:30:00,81.19,81.19,81.15,81.17,10300.0,65.2845,65.2845,65.2523,65.2684,10300.0
2012-09-19 11:40:00,81.18,81.23,81.18,81.21,11800.0,65.2764,65.3167,65.2764,65.3006,11800.0
2012-09-19 11:50:00,81.21,81.22,81.18,81.18,6800.0,65.3006,65.3086,65.2764,65.2764,6800.0
2012-09-19 12:00:00,81.17,81.18,81.14,81.16,14100.0,65.2684,65.2764,65.2443,65.2604,14100.0
2012-09-19 12:10:00,81.17,81.18,81.15,81.17,2200.0,65.2684,65.2764,65.2523,65.2684,2200.0
2012-09-19 12:20:00,81.17,81.29,81.16,81.28,9800.0,65.2684,65.3649,65.2604,65.3569,9800.0
2012-09-19 12:30:00,81.28,81.28,81.25,81.27,8200.0,65.3569,65.3569,65.3327,65.3488,8200.0
2012-09-19 12:40:00,81.26,81.26,81.23,81.23,14100.0,65.3408,65.3408,65.3167,65.3167,14100.0
2012-09-19 12:50:00,81.23,81.26,81.22,81.26,8500.0,65.3167,65.3408,65.3086,65.3408,8500.0
2012-09-19 13:00:00,81.27,81.27,81.2,81.2,7800.0,65.3488,65.3488,65.2925,65.2925,7800.0
2012-09-19 13:10:00,81.2,81.21,81.17,81.17,3300.0,65.2925,65.3006,65.2684,65.2684,3300.0
2012-09-19 13:20:00,81.19,81.19,81.16,81.16,5000.0,65.2845,65.2845,65.2604,65.2604,5000.0
2012-09-19 13:30:00,81.17,81.21,81.13,81.13,7500.0,65.2684,65.3006,65.2362,65.2362,7500.0
2012-09-19 13:40:00,81.13,81.15,81.12,81.12,7100.0,65.2362,65.2523,65.2282,65.2282,7100.0
2012-09-19 13:50:00,81.13,81.18,81.13,81.16,5600.0,65.2362,65.2764,65.2362,65.2604,5600.0
2012-09-19 14:00:00,81.17,81.18,81.16,81.18,8500.0,65.2684,65.2764,65.2604,65.2764,8500.0
2012-09-19 14:10:00,81.19,81.2,81.15,81.2,4900.0,65.2845,65.2925,65.2523,65.2925,4900.0
2012-09-19 14:20:00,81.21,81.25,81.2,81.2,3600.0,65.3006,65.3327,65.2925,65.2925,3600.0
2012-09-19 14:30:00,81.22,81.23,81.2,81.21,6800.0,65.3086,65.3167,65.2925,65.3006,6800.0
2012-09-19 14:40:00,81.21,81.25,81.2,81.25,4000.0,65.3006,65.3327,65.2925,65.3327,4000.0
2012-09-19 14:50:00,81.26,81.27,81.24,81.26,7300.0,65.3408,65.3488,65.3247,65.3408,7300.0
2012-09-19 15:00:00,81.26,81.27,81.21,81.25,9400.0,65.3408,65.3488,65.3006,65.3327,9400.0
2012-09-19 15:10:00,81.23,81.29,81.23,81.26,4900.0,65.3167,65.3649,65.3167,65.3408,4900.0
2012-09-19 15:20:00,81.26,81.26,81.21,81.25,1900.0,65.3408,65.3408,65.3006,65.3327,1900.0
2012-09-19 15:30:00,81.22,81.23,81.17,81.2,17000.0,65.3086,65.3167,65.2684,65.2925,17000.0
2012-09-19 15:40:00,81.21,81.23,81.18,81.21,9300.0,65.3006,65.3167,65.2764,65.3006,9300.0
2012-09-19 15:50:00,81.22,81.22,81.07,81.07,20100.0,65.3086,65.3086,65.188,65.188,20100.0
2012-09-20 09:30:00,80.7,80.7,80.59,80.67,22600.0,64.8905,64.8905,64.802,64.8664,22600.0
2012-09-20 09:40:00,80.71,80.71,80.49,80.51,12400.0,64.8985,64.8985,64.7216,64.7377,12400.0
2012-09-20 09:50:00,80.5,80.5,80.43,80.48,8100.0,64.7297,64.7297,64.6734,64.7136,8100.0
2012-09-20 10:00:00,80.49,80.59,80.48,80.58,22500.0,64.7216,64.802,64.7136,64.794,22500.0
2012-09-20 10:10:00,80.58,80.71,80.58,80.65,7700.0,64.794,64.8985,64.794,64.8503,7700.0
2012-09-20 10:20:00,80.65,80.66,80.6,80.66,6700.0,64.8503,64.8583,64.8101,64.8583,6700.0
2012-09-20 10:30:00,80.67,80.76,80.65,80.75,12500.0,64.8664,64.9387,64.8503,64.9307,12500.0
2012-09-20 10:40:00,80.84,80.84,80.79,80.81,8200.0,65.0031,65.0031,64.9629,64.9789,8200.0
2012-09-20 10:50:00,80.79,80.84,80.76,80.84,6500.0,64.9629,65.0031,64.9387,65.0031,6500.0
2012-09-20 11:00:00,80.84,80.9,80.8,80.82,8800.0,65.0031,65.0513,64.9709,64.987,8800.0
2012-09-20 11:10:00,80.82,80.82,80.73,80.77,2600.0,64.987,64.987,64.9146,64.9468,2600.0
2012-09-20 11:20:00,80.77,80.81,80.75,80.77,5200.0,64.9468,64.9789,64.9307,64.9468,5200.0
2012-09-20 11:30:00,80.75,80.84,80.75,80.82,12700.0,64.9307,65.0031,64.9307,64.987,12700.0
2012-09-20 11:40:00,80.82,80.87,80.8,80.83,3300.0,64.987,65.0272,64.9709,64.995,3300.0
2012-09-20 11:50:00,80.84,80.87,80.84,80.87,3900.0,65.0031,65.0272,65.0031,65.0272,3900.0
2012-09-20 12:00:00,80.88,80.93,80.86,80.87,2900.0,65.0352,65.0754,65.0191,65.0272,2900.0
2012-09-20 12:10:00,80.86,80.86,80.85,80.86,1200.0,65.0191,65.0191,65.0111,65.0191,1200.0
2012-09-20 12:20:00,80.84,80.86,80.75,80.76,5900.0,65.0031,65.0191,64.9307,64.9387,5900.0
2012-09-20 12:30:00,80.78,80.78,80.75,80.77,13500.0,64.9548,64.9548,64.9307,64.9468,13500.0
2012-09-20 12:40:00,80.78,80.8,80.7,80.7,5800.0,64.9548,64.9709,64.8905,64.8905,5800.0
2012-09-20 12:50:00,80.71,80.77,80.71,80.77,10500.0,64.8985,64.9468,64.8985,64.9468,10500.0
2012-09-20 13:00:00,80.76,80.77,80.72,80.75,6000.0,64.9387,64.9468,64.9066,64.9307,6000.0
2012-09-20 13:10:00,80.76,80.8,80.76,80.77,5200.0,64.9387,64.9709,64.9387,64.9468,5200.0
2012-09-20 13:20:00,80.79,80.84,80.77,80.83,4200.0,64.9629,65.0031,64.9468,64.995,4200.0
2012-09-20 13:30:00,80.85,80.9,80.85,80.87,4000.0,65.0111,65.0513,65.0111,65.0272,4000.0
2012-09-20 13:40:00,80.85,80.86,80.82,80.84,9500.0,65.0111,65.0191,64.987,65.0031,9500.0
2012-09-20 13:50:00,80.84,80.85,80.82,80.83,9600.0,65.0031,65.0111,64.987,64.995,9600.0
2012-09-20 14:00:00,80.83,80.83,80.81,80.83,6300.0,64.995,64.995,64.9789,64.995,6300.0
2012-09-20 14:10:00,80.84,80.88,80.84,80.86,4000.0,65.0031,65.0352,65.0031,65.0191,4000.0
2012-09-20 14:20:00,80.82,80.94,80.81,80.92,13400.0,64.987,65.0835,64.9789,65.0674,13400.0
2012-09-20 14:30:00,80.9,80.96,80.88,80.91,30900.0,65.0513,65.0995,65.0352,65.0593,30900.0
2012-09-20 14:40:00,80.91,80.93,80.9,80.9,4400.0,65.0593,65.0754,65.0513,65.0513,4400.0
2012-09-20 14:50:00,80.9,80.9,80.88,80.9,29900.0,65.0513,65.0513,65.0352,65.0513,29900.0
2012-09-20 15:00:00,80.91,80.98,80.91,80.97,3000.0,65.0593,65.1156,65.0593,65.1076,3000.0
2012-09-20 15:10:00,80.96,80.97,80.95,80.96,7300.0,65.0995,65.1076,65.0915,65.0995,7300.0
2012-09-20 15:20:00,80.98,81.04,80.98,81.03,22700.0,65.1156,65.1639,65.1156,65.1558,22700.0
2012-09-20 15:30:00,81.01,81.01,80.93,80.95,22800.0,65.1398,65.1398,65.0754,65.0915,22800.0
2012-09-20 15:40:00,80.94,80.95,80.86,80.86,11900.0,65.0835,65.0915,65.0191,65.0191,11900.0
2012-09-20 15:50:00,80.87,81.0,80.87,80.99,26500.0,65.0272,65.1317,65.0272,65.1237,26500.0
2012-09-21 09:30:00,81.38,81.4,81.34,81.39,12700.0,65.4373,65.4533,65.4051,65.4453,12700.0
2012-09-21 09:40:00,81.38,81.38,81.27,81.29,12400.0,65.4373,65.4373,65.3488,65.3649,12400.0
2012-09-21 09:50:00,81.29,81.35,81.29,81.33,4000.0,65.3649,65.4131,65.3649,65.3971,4000.0
2012-09-21 10:00:00,81.36,81.36,81.27,81.34,23600.0,65.4212,65.4212,65.3488,65.4051,23600.0
2012-09-21 10:10:00,81.34,81.34,81.28,81.28,17300.0,65.4051,65.4051,65.3569,65.3569,17300.0
2012-09-21 10:20:00,81.27,81.36,81.27,81.34,4300.0,65.3488,65.4212,65.3488,65.4051,4300.0
2012-09-21 10:30:00,81.36,81.38,81.34,81.36,7300.0,65.4212,65.4373,65.4051,65.4212,7300.0
2012-09-21 10:40:00,81.36,81.36,81.3,81.31,13800.0,65.4212,65.4212,65.3729,65.381,13800.0
2012-09-21 10:50:00,81.31,81.33,81.22,81.23,43500.0,65.381,65.3971,65.3086,65.3167,43500.0
2012-09-21 11:00:00,81.22,81.25,81.2,81.22,41700.0,65.3086,65.3327,65.2925,65.3086,41700.0
2012-09-21 11:10:00,81.22,81.23,81.17,81.21,26000.0,65.3086,65.3167,65.2684,65.3006,26000.0
2012-09-21 11:20:00,81.21,81.23,81.18,81.21,51600.0,65.3006,65.3167,65.2764,65.3006,51600.0
2012-09-21 11:30:00,81.22,81.25,81.22,81.23,5200.0,65.3086,65.3327,65.3086,65.3167,5200.0
2012-09-21 11:40:00,81.23,81.3,81.22,81.28,54600.0,65.3167,65.3729,65.3086,65.3569,54600.0
2012-09-21 11:50:00,81.28,81.28,81.22,81.25,23700.0,65.3569,65.3569,65.3086,65.3327,23700.0
2012-09-21 12:00:00,81.26,81.3,81.21,81.21,18900.0,65.3408,65.3729,65.3006,65.3006,18900.0
2012-09-21 12:10:00,81.23,81.24,81.2,81.22,7600.0,65.3167,65.3247,65.2925,65.3086,7600.0
2012-09-21 12:20:00,81.22,81.22,81.17,81.19,10600.0,65.3086,65.3086,65.2684,65.2845,10600.0
2012-09-21 12:30:00,81.21,81.23,81.19,81.19,4800.0,65.3006,65.3167,65.2845,65.2845,4800.0
2012-09-21 12:40:00,81.22,81.26,81.22,81.25,2200.0,65.3086,65.3408,65.3086,65.3327,2200.0
2012-09-21 12:50:00,81.25,81.25,81.2,81.22,2100.0,65.3327,65.3327,65.2925,65.3086,2100.0
2012-09-21 13:00:00,81.23,81.24,81.22,81.23,4700.0,65.3167,65.3247,65.3086,65.3167,4700.0
2012-09-21 13:10:00,81.22,81.24,81.19,81.22,4400.0,65.3086,65.3247,65.2845,65.3086,4400.0
2012-09-21 13:20:00,81.24,81.24,81.21,81.21,1700.0,65.3247,65.3247,65.3006,65.3006,1700.0
2012-09-21 13:30:00,81.21,81.24,81.2,81.24,4000.0,65.3006,65.3247,65.2925,65.3247,4000.0
2012-09-21 13:40:00,81.24,81.27,81.22,81.23,7800.0,65.3247,65.3488,65.3086,65.3167,7800.0
2012-09-21 13:50:00,81.21,81.24,81.21,81.23,14300.0,65.3006,65.3247,65.3006,65.3167,14300.0
2012-09-21 14:00:00,81.23,81.23,81.21,81.22,55100.0,65.3167,65.3167,65.3006,65.3086,55100.0
2012-09-21 14:10:00,81.22,81.22,81.13,81.15,38500.0,65.3086,65.3086,65.2362,65.2523,38500.0
2012-09-21 14:20:00,81.15,81.15,81.09,81.13,15600.0,65.2523,65.2523,65.2041,65.2362,15600.0
2012-09-21 14:30:00,81.13,81.14,81.09,81.1,17600.0,65.2362,65.2443,65.2041,65.2121,17600.0
2012-09-21 14:40:00,81.09,81.18,81.09,81.18,16300.0,65.2041,65.2764,65.2041,65.2764,16300.0
2012-09-21 14:50:00,81.16,81.16,81.1,81.13,21100.0,65.2604,65.2604,65.2121,65.2362,21100.0
2012-09-21 15:00:00,81.12,81.13,81.1,81.13,16200.0,65.2282,65.2362,65.2121,65.2362,16200.0
2012-09-21 15:10:00,81.13,81.16,81.12,81.14,9400.0,65.2362,65.2604,65.2282,65.2443,9400.0
2012-09-21 15:20:00,81.14,81.16,81.1,81.1,14500.0,65.2443,65.2604,65.2121,65.2121,14500.0
2012-09-21 15:30:00,81.1,81.13,81.07,81.07,6400.0,65.2121,65.2362,65.188,65.188,6400.0
2012-09-21 15:40:00,81.05,81.11,81.03,81.03,24100.0,65.1719,65.2202,65.1558,65.1558,24100.0
2012-09-21 15:50:00,81.03,81.06,80.96,81.0,46400.0,65.1558,65.18,65.0995,65.1317,46400.0
2012-09-24 09:30:00,80.2,80.25,80.14,80.25,13100.0,64.8115,64.8519,64.763,64.8519,13100.0
2012-09-24 09:40:00,80.28,80.3,80.24,80.24,9400.0,64.8762,64.8923,64.8438,64.8438,9400.0
2012-09-24 09:50:00,80.22,80.28,80.22,80.28,5300.0,64.8277,64.8762,64.8277,64.8762,5300.0
2012-09-24 10:00:00,80.29,80.34,80.29,80.3,3300.0,64.8842,64.9246,64.8842,64.8923,3300.0
2012-09-24 10:10:00,80.28,80.3,80.2,80.25,15100.0,64.8762,64.8923,64.8115,64.8519,15100.0
2012-09-24 10:20:00,80.22,80.3,80.21,80.29,5800.0,64.8277,64.8923,64.8196,64.8842,5800.0
2012-09-24 10:30:00,80.3,80.37,80.3,80.34,3200.0,64.8923,64.9489,64.8923,64.9246,3200.0
2012-09-24 10:40:00,80.34,80.37,80.32,80.34,23600.0,64.9246,64.9489,64.9085,64.9246,23600.0
2012-09-24 10:50:00,80.35,80.49,80.34,80.46,11800.0,64.9327,65.0459,64.9246,65.0216,11800.0
2012-09-24 11:00:00,80.46,80.49,80.43,80.44,12700.0,65.0216,65.0459,64.9974,65.0055,12700.0
2012-09-24 11:10:00,80.44,80.44,80.36,80.39,20400.0,65.0055,65.0055,64.9408,64.9651,20400.0
2012-09-24 11:20:00,80.41,80.42,80.37,80.37,5900.0,64.9812,64.9893,64.9489,64.9489,5900.0
2012-09-24 11:30:00,80.39,80.41,80.35,80.35,14200.0,64.9651,64.9812,64.9327,64.9327,14200.0
2012-09-24 11:40:00,80.34,80.35,80.32,80.33,10000.0,64.9246,64.9327,64.9085,64.9166,10000.0
2012-09-24 11:50:00,80.33,80.35,80.32,80.35,6400.0,64.9166,64.9327,64.9085,64.9327,6400.0
2012-09-24 12:00:00,80.35,80.36,80.32,80.34,11200.0,64.9327,64.9408,64.9085,64.9246,11200.0
2012-09-24 12:10:00,80.34,80.37,80.34,80.35,14300.0,64.9246,64.9489,64.9246,64.9327,14300.0
2012-09-24 12:20:00,80.35,80.36,80.31,80.31,12700.0,64.9327,64.9408,64.9004,64.9004,12700.0
2012-09-24 12:30:00,80.3,80.3,80.23,80.24,9000.0,64.8923,64.8923,64.8358,64.8438,9000.0
2012-09-24 12:40:00,80.24,80.31,80.24,80.31,17600.0,64.8438,64.9004,64.8438,64.9004,17600.0
2012-09-24 12:50:00,80.3,80.31,80.28,80.3,9100.0,64.8923,64.9004,64.8762,64.8923,9100.0
2012-09-24 13:00:00,80.32,80.33,80.29,80.32,9500.0,64.9085,64.9166,64.8842,64.9085,9500.0
2012-09-24 13:10:00,80.32,80.33,80.3,80.32,23600.0,64.9085,64.9166,64.8923,64.9085,23600.0
2012-09-24 13:20:00,80.31,80.33,80.29,80.3,6900.0,64.9004,64.9166,64.8842,64.8923,6900.0
2012-09-24 13:30:00,80.3,80.3,80.24,80.25,17200.0,64.8923,64.8923,64.8438,64.8519,17200.0
2012-09-24 13:40:00,80.26,80.26,80.22,80.26,30500.0,64.86,64.86,64.8277,64.86,30500.0
2012-09-24 13:50:00,80.25,80.29,80.25,80.26,41600.0,64.8519,64.8842,64.8519,64.86,41600.0
2012-09-24 14:00:00,80.26,80.3,80.25,80.28,33700.0,64.86,64.8923,64.8519,64.8762,33700.0
2012-09-24 14:10:00,80.28,80.37,80.28,80.37,13400.0,64.8762,64.9489,64.8762,64.9489,13400.0
2012-09-24 14:20:00,80.37,80.43,80.37,80.43,15500.0,64.9489,64.9974,64.9489,64.9974,15500.0
2012-09-24 14:30:00,80.44,80.48,80.42,80.48,22200.0,65.0055,65.0378,64.9893,65.0378,22200.0
2012-09-24 14:40:00,80.47,80.51,80.47,80.5,14000.0,65.0297,65.062,65.0297,65.0539,14000.0
2012-09-24 14:50:00,80.5,80.6,80.5,80.54,16200.0,65.0539,65.1348,65.0539,65.0863,16200.0
2012-09-24 15:00:00,80.54,80.55,80.46,80.52,17500.0,65.0863,65.0944,65.0216,65.0701,17500.0
2012-09-24 15:10:00,80.51,80.52,80.45,80.52,9800.0,65.062,65.0701,65.0135,65.0701,9800.0
2012-09-24 15:20:00,80.51,80.57,80.48,80.54,22300.0,65.062,65.1105,65.0378,65.0863,22300.0
2012-09-24 15:30:00,80.53,80.54,80.46,80.5,32100.0,65.0782,65.0863,65.0216,65.0539,32100.0
2012-09-24 15:40:00,80.51,80.53,80.43,80.44,25200.0,65.062,65.0782,64.9974,65.0055,25200.0
2012-09-24 15:50:00,80.44,80.44,80.35,80.38,78300.0,65.0055,65.0055,64.9327,64.957,78300.0
2012-09-25 09:30:00,80.61,80.63,80.55,80.58,28700.0,65.1428,65.159,65.0944,65.1186,28700.0
2012-09-25 09:40:00,80.58,80.6,80.5,80.52,8800.0,65.1186,65.1348,65.0539,65.0701,8800.0
2012-09-25 09:50:00,80.51,80.54,80.49,80.53,43000.0,65.062,65.0863,65.0459,65.0782,43000.0
2012-09-25 10:00:00,80.53,80.69,80.53,80.66,36500.0,65.0782,65.2075,65.0782,65.1832,36500.0
2012-09-25 10:10:00,80.68,80.72,80.64,80.64,32700.0,65.1994,65.2317,65.1671,65.1671,32700.0
2012-09-25 10:20:00,80.63,80.68,80.55,80.58,19200.0,65.159,65.1994,65.0944,65.1186,19200.0
2012-09-25 10:30:00,80.6,80.61,80.57,80.59,2400.0,65.1348,65.1428,65.1105,65.1267,2400.0
2012-09-25 10:40:00,80.55,80.68,80.55,80.66,15400.0,65.0944,65.1994,65.0944,65.1832,15400.0
2012-09-25 10:50:00,80.66,80.67,80.62,80.64,11100.0,65.1832,65.1913,65.1509,65.1671,11100.0
2012-09-25 11:00:00,80.67,80.71,80.67,80.68,4500.0,65.1913,65.2237,65.1913,65.1994,4500.0
2012-09-25 11:10:00,80.67,80.7,80.67,80.69,5900.0,65.1913,65.2156,65.1913,65.2075,5900.0
2012-09-25 11:20:00,80.68,80.69,80.62,80.63,5500.0,65.1994,65.2075,65.1509,65.159,5500.0
2012-09-25 11:30:00,80.62,80.66,80.62,80.66,15100.0,65.1509,65.1832,65.1509,65.1832,15100.0
2012-09-25 11:40:00,80.64,80.64,80.59,80.6,10600.0,65.1671,65.1671,65.1267,65.1348,10600.0
2012-09-25 11:50:00,80.59,80.59,80.56,80.57,3200.0,65.1267,65.1267,65.1024,65.1105,3200.0
2012-09-25 12:00:00,80.56,80.57,80.49,80.51,14600.0,65.1024,65.1105,65.0459,65.062,14600.0
2012-09-25 12:10:00,80.51,80.52,80.41,80.41,3300.0,65.062,65.0701,64.9812,64.9812,3300.0
2012-09-25 12:20:00,80.43,80.45,80.42,80.44,3300.0,64.9974,65.0135,64.9893,65.0055,3300.0
2012-09-25 12:30:00,80.43,80.47,80.29,80.29,22600.0,64.9974,65.0297,64.8842,64.8842,22600.0
2012-09-25 12:40:00,80.29,80.29,80.19,80.24,12800.0,64.8842,64.8842,64.8034,64.8438,12800.0
2012-09-25 12:50:00,80.22,80.31,80.22,80.31,6200.0,64.8277,64.9004,64.8277,64.9004,6200.0
2012-09-25 13:00:00,80.3,80.3,80.24,80.26,4900.0,64.8923,64.8923,64.8438,64.86,4900.0
2012-09-25 13:10:00,80.26,80.3,80.26,80.26,7500.0,64.86,64.8923,64.86,64.86,7500.0
2012-09-25 13:20:00,80.24,80.25,80.21,80.22,47900.0,64.8438,64.8519,64.8196,64.8277,47900.0
2012-09-25 13:30:00,80.23,80.35,80.2,80.26,8100.0,64.8358,64.9327,64.8115,64.86,8100.0
2012-09-25 13:40:00,80.26,80.26,80.16,80.19,8800.0,64.86,64.86,64.7792,64.8034,8800.0
2012-09-25 13:50:00,80.19,80.21,80.17,80.21,11200.0,64.8034,64.8196,64.7873,64.8196,11200.0
2012-09-25 14:00:00,80.23,80.23,80.17,80.18,11600.0,64.8358,64.8358,64.7873,64.7953,11600.0
2012-09-25 14:10:00,80.18,80.24,80.12,80.12,8800.0,64.7953,64.8438,64.7469,64.7469,8800.0
2012-09-25 14:20:00,80.12,80.12,80.04,80.05,7500.0,64.7469,64.7469,64.6822,64.6903,7500.0
2012-09-25 14:30:00,80.06,80.13,80.06,80.13,2600.0,64.6984,64.7549,64.6984,64.7549,2600.0
2012-09-25 14:40:00,80.11,80.11,79.99,80.06,16000.0,64.7388,64.7388,64.6418,64.6984,16000.0
2012-09-25 14:50:00,80.05,80.05,79.9,79.9,13100.0,64.6903,64.6903,64.5691,64.5691,13100.0
2012-09-25 15:00:00,79.9,79.95,79.8,79.8,21100.0,64.5691,64.6095,64.4883,64.4883,21100.0
2012-09-25 15:10:00,79.78,79.78,79.6,79.73,46500.0,64.4721,64.4721,64.3266,64.4317,46500.0
2012-09-25 15:20:00,79.71,79.86,79.71,79.76,32500.0,64.4155,64.5367,64.4155,64.4559,32500.0
2012-09-25 15:30:00,79.78,79.86,79.7,79.7,14100.0,64.4721,64.5367,64.4074,64.4074,14100.0
2012-09-25 15:40:00,79.67,79.7,79.59,79.64,14600.0,64.3832,64.4074,64.3186,64.359,14600.0
2012-09-25 15:50:00,79.61,79.64,79.51,79.53,40500.0,64.3347,64.359,64.2539,64.2701,40500.0
2012-09-26 09:30:00,79.5,79.52,79.38,79.39,66700.0,64.2458,64.262,64.1488,64.1569,66700.0
2012-09-26 09:40:00,79.37,79.38,79.23,79.25,37000.0,64.1408,64.1488,64.0276,64.0438,37000.0
2012-09-26 09:50:00,79.25,79.35,79.25,79.34,19300.0,64.0438,64.1246,64.0438,64.1165,19300.0
2012-09-26 10:00:00,79.34,79.36,79.23,79.27,35100.0,64.1165,64.1327,64.0276,64.06,35100.0
2012-09-26 10:10:00,79.28,79.29,79.22,79.27,6700.0,64.068,64.0761,64.0195,64.06,6700.0
2012-09-26 10:20:00,79.26,79.26,79.09,79.09,12600.0,64.0519,64.0519,63.9145,63.9145,12600.0
2012-09-26 10:30:00,79.07,79.12,78.88,78.93,11100.0,63.8983,63.9387,63.7448,63.7852,11100.0
2012-09-26 10:40:00,78.92,79.01,78.9,79.0,9800.0,63.7771,63.8498,63.7609,63.8418,9800.0
2012-09-26 10:50:00,79.04,79.07,78.95,78.95,4900.0,63.8741,63.8983,63.8014,63.8014,4900.0
2012-09-26 11:00:00,78.94,79.06,78.94,79.05,2700.0,63.7933,63.8902,63.7933,63.8822,2700.0
2012-09-26 11:10:00,79.07,79.19,79.02,79.18,6300.0,63.8983,63.9953,63.8579,63.9872,6300.0
2012-09-26 11:20:00,79.19,79.19,79.14,79.17,5300.0,63.9953,63.9953,63.9549,63.9791,5300.0
2012-09-26 11:30:00,79.15,79.16,79.07,79.1,7700.0,63.963,63.9711,63.8983,63.9226,7700.0
2012-09-26 11:40:00,79.08,79.23,79.08,79.16,42800.0,63.9064,64.0276,63.9064,63.9711,42800.0
2012-09-26 11:50:00,79.15,79.18,79.11,79.16,12200.0,63.963,63.9872,63.9307,63.9711,12200.0
2012-09-26 12:00:00,79.16,79.27,79.16,79.26,18400.0,63.9711,64.06,63.9711,64.0519,18400.0
2012-09-26 12:10:00,79.27,79.31,79.26,79.27,5900.0,64.06,64.0923,64.0519,64.06,5900.0
2012-09-26 12:20:00,79.26,79.26,79.19,79.19,5900.0,64.0519,64.0519,63.9953,63.9953,5900.0
2012-09-26 12:30:00,79.19,79.19,79.17,79.19,2500.0,63.9953,63.9953,63.9791,63.9953,2500.0
2012-09-26 12:40:00,79.19,79.21,79.14,79.14,2800.0,63.9953,64.0115,63.9549,63.9549,2800.0
2012-09-26 12:50:00,79.15,79.31,79.13,79.28,3700.0,63.963,64.0923,63.9468,64.068,3700.0
2012-09-26 13:00:00,79.29,79.35,79.25,79.28,12300.0,64.0761,64.1246,64.0438,64.068,12300.0
2012-09-26 13:10:00,79.28,79.29,79.24,79.29,6100.0,64.068,64.0761,64.0357,64.0761,6100.0
2012-09-26 13:20:00,79.29,79.39,79.27,79.36,4600.0,64.0761,64.1569,64.06,64.1327,4600.0
2012-09-26 13:30:00,79.37,79.4,79.31,79.32,4300.0,64.1408,64.165,64.0923,64.1004,4300.0
2012-09-26 13:40:00,79.34,79.36,79.24,79.26,2700.0,64.1165,64.1327,64.0357,64.0519,2700.0
2012-09-26 13:50:00,79.26,79.31,79.15,79.16,33400.0,64.0519,64.0923,63.963,63.9711,33400.0
2012-09-26 14:00:00,79.16,79.32,79.16,79.28,15300.0,63.9711,64.1004,63.9711,64.068,15300.0
2012-09-26 14:10:00,79.28,79.31,79.25,79.31,25300.0,64.068,64.0923,64.0438,64.0923,25300.0
2012-09-26 14:20:00,79.31,79.35,79.24,79.24,7600.0,64.0923,64.1246,64.0357,64.0357,7600.0
2012-09-26 14:30:00,79.24,79.28,79.18,79.25,10000.0,64.0357,64.068,63.9872,64.0438,10000.0
2012-09-26 14:40:00,79.24,79.26,79.21,79.24,17800.0,64.0357,64.0519,64.0115,64.0357,17800.0
2012-09-26 14:50:00,79.23,79.23,79.16,79.22,4500.0,64.0276,64.0276,63.9711,64.0195,4500.0
2012-09-26 15:00:00,79.23,79.23,79.1,79.1,7700.0,64.0276,64.0276,63.9226,63.9226,7700.0
2012-09-26 15:10:00,79.14,79.23,79.08,79.21,49100.0,63.9549,64.0276,63.9064,64.0115,49100.0
2012-09-26 15:20:00,79.18,79.23,79.14,79.16,8600.0,63.9872,64.0276,63.9549,63.9711,8600.0
2012-09-26 15:30:00,79.15,79.15,79.05,79.09,5300.0,63.963,63.963,63.8822,63.9145,5300.0
2012-09-26 15:40:00,79.08,79.12,79.04,79.05,6300.0,63.9064,63.9387,63.8741,63.8822,6300.0
2012-09-26 15:50:00,79.04,79.14,79.04,79.1,24400.0,63.8741,63.9549,63.8741,63.9226,24400.0
2012-09-27 09:30:00,79.42,79.44,79.35,79.39,21200.0,64.1812,64.1973,64.1246,64.1569,21200.0
2012-09-27 09:40:00,79.39,79.41,79.32,79.36,4100.0,64.1569,64.1731,64.1004,64.1327,4100.0
2012-09-27 09:50:00,79.38,79.4,79.28,79.34,111000.0,64.1488,64.165,64.068,64.1165,111000.0
2012-09-27 10:00:00,79.3,79.36,79.22,79.29,12100.0,64.0842,64.1327,64.0195,64.0761,12100.0
2012-09-27 10:10:00,79.26,79.39,79.21,79.35,24600.0,64.0519,64.1569,64.0115,64.1246,24600.0
2012-09-27 10:20:00,79.34,79.36,79.26,79.31,3900.0,64.1165,64.1327,64.0519,64.0923,3900.0
2012-09-27 10:30:00,79.3,79.37,79.28,79.32,26500.0,64.0842,64.1408,64.068,64.1004,26500.0
2012-09-27 10:40:00,79.3,79.41,79.3,79.41,14100.0,64.0842,64.1731,64.0842,64.1731,14100.0
2012-09-27 10:50:00,79.41,79.44,79.36,79.41,3600.0,64.1731,64.1973,64.1327,64.1731,3600.0
2012-09-27 11:00:00,79.43,79.46,79.37,79.37,6600.0,64.1893,64.2135,64.1408,64.1408,6600.0
2012-09-27 11:10:00,79.38,79.4,79.36,79.37,11800.0,64.1488,64.165,64.1327,64.1408,11800.0
2012-09-27 11:20:00,79.38,79.41,79.26,79.29,2800.0,64.1488,64.1731,64.0519,64.0761,2800.0
2012-09-27 11:30:00,79.35,79.39,79.32,79.39,2800.0,64.1246,64.1569,64.1004,64.1569,2800.0
2012-09-27 11:40:00,79.4,79.41,79.38,79.39,2000.0,64.165,64.1731,64.1488,64.1569,2000.0
2012-09-27 11:50:00,79.39,79.6,79.38,79.58,6500.0,64.1569,64.3266,64.1488,64.3105,6500.0
2012-09-27 12:00:00,79.59,79.72,79.59,79.7,2900.0,64.3186,64.4236,64.3186,64.4074,2900.0
2012-09-27 12:10:00,79.7,79.74,79.69,79.72,7000.0,64.4074,64.4398,64.3994,64.4236,7000.0
2012-09-27 12:20:00,79.71,79.86,79.68,79.86,5600.0,64.4155,64.5367,64.3913,64.5367,5600.0
2012-09-27 12:30:00,79.83,79.84,79.79,79.79,1500.0,64.5125,64.5206,64.4802,64.4802,1500.0
2012-09-27 12:40:00,79.8,79.8,79.76,79.79,1400.0,64.4883,64.4883,64.4559,64.4802,1400.0
2012-09-27 12:50:00,79.78,79.8,79.74,79.79,2200.0,64.4721,64.4883,64.4398,64.4802,2200.0
2012-09-27 13:00:00,79.78,79.8,79.78,79.79,1000.0,64.4721,64.4883,64.4721,64.4802,1000.0
2012-09-27 13:10:00,79.79,79.83,79.78,79.81,1500.0,64.4802,64.5125,64.4721,64.4963,1500.0
2012-09-27 13:20:00,79.82,79.86,79.8,79.84,6600.0,64.5044,64.5367,64.4883,64.5206,6600.0
2012-09-27 13:30:00,79.84,79.92,79.83,79.92,2000.0,64.5206,64.5852,64.5125,64.5852,2000.0
2012-09-27 13:40:00,79.96,80.0,79.95,79.96,6300.0,64.6176,64.6499,64.6095,64.6176,6300.0
2012-09-27 13:50:00,79.96,79.97,79.89,79.92,6900.0,64.6176,64.6256,64.561,64.5852,6900.0
2012-09-27 14:00:00,79.95,79.95,79.9,79.91,4700.0,64.6095,64.6095,64.5691,64.5772,4700.0
2012-09-27 14:10:00,79.92,79.97,79.92,79.97,1300.0,64.5852,64.6256,64.5852,64.6256,1300.0
2012-09-27 14:20:00,79.98,79.98,79.95,79.98,5200.0,64.6337,64.6337,64.6095,64.6337,5200.0
2012-09-27 14:30:00,79.98,79.99,79.95,79.98,5500.0,64.6337,64.6418,64.6095,64.6337,5500.0
2012-09-27 14:40:00,79.97,79.99,79.96,79.98,14700.0,64.6256,64.6418,64.6176,64.6337,14700.0
2012-09-27 14:50:00,80.01,80.01,79.91,79.91,3200.0,64.658,64.658,64.5772,64.5772,3200.0
2012-09-27 15:00:00,79.91,79.93,79.91,79.91,2700.0,64.5772,64.5933,64.5772,64.5772,2700.0
2012-09-27 15:10:00,79.91,79.93,79.86,79.87,11700.0,64.5772,64.5933,64.5367,64.5448,11700.0
2012-09-27 15:20:00,79.87,79.92,79.87,79.89,25600.0,64.5448,64.5852,64.5448,64.561,25600.0
2012-09-27 15:30:00,79.89,79.96,79.87,79.93,8600.0,64.561,64.6176,64.5448,64.5933,8600.0
2012-09-27 15:40:00,79.9,79.94,79.82,79.85,10200.0,64.5691,64.6014,64.5044,64.5287,10200.0
2012-09-27 15:50:00,79.83,79.86,79.8,79.86,29000.0,64.5125,64.5367,64.4883,64.5367,29000.0
2012-09-28 09:30:00,79.53,79.56,79.46,79.51,30300.0,64.2701,64.2943,64.2135,64.2539,30300.0
2012-09-28 09:40:00,79.49,79.53,79.27,79.34,11000.0,64.2377,64.2701,64.06,64.1165,11000.0
2012-09-28 09:50:00,79.34,79.34,79.25,79.3,5200.0,64.1165,64.1165,64.0438,64.0842,5200.0
2012-09-28 10:00:00,79.33,79.42,79.33,79.39,6200.0,64.1084,64.1812,64.1084,64.1569,6200.0
2012-09-28 10:10:00,79.42,79.43,79.32,79.33,34500.0,64.1812,64.1893,64.1004,64.1084,34500.0
2012-09-28 10:20:00,79.35,79.37,79.2,79.22,6300.0,64.1246,64.1408,64.0034,64.0195,6300.0
2012-09-28 10:30:00,79.25,79.36,79.24,79.36,1900.0,64.0438,64.1327,64.0357,64.1327,1900.0
2012-09-28 10:40:00,79.35,79.39,79.35,79.39,1500.0,64.1246,64.1569,64.1246,64.1569,1500.0
2012-09-28 10:50:00,79.4,79.4,79.32,79.35,4400.0,64.165,64.165,64.1004,64.1246,4400.0
2012-09-28 11:00:00,79.37,79.37,79.32,79.37,1100.0,64.1408,64.1408,64.1004,64.1408,1100.0
2012-09-28 11:10:00,79.36,79.36,79.29,79.33,4800.0,64.1327,64.1327,64.0761,64.1084,4800.0
2012-09-28 11:20:00,79.32,79.34,79.24,79.24,15600.0,64.1004,64.1165,64.0357,64.0357,15600.0
2012-09-28 11:30:00,79.34,79.34,79.26,79.26,9100.0,64.1165,64.1165,64.0519,64.0519,9100.0
2012-09-28 11:40:00,79.3,79.35,79.3,79.35,2900.0,64.0842,64.1246,64.0842,64.1246,2900.0
2012-09-28 11:50:00,79.4,79.41,79.35,79.39,3500.0,64.165,64.1731,64.1246,64.1569,3500.0
2012-09-28 12:00:00,79.41,79.5,79.41,79.5,10000.0,64.1731,64.2458,64.1731,64.2458,10000.0
2012-09-28 12:10:00,79.58,79.66,79.57,79.66,5100.0,64.3105,64.3751,64.3024,64.3751,5100.0
2012-09-28 12:20:00,79.54,79.55,79.49,79.5,1500.0,64.2781,64.2862,64.2377,64.2458,1500.0
2012-09-28 12:30:00,79.57,79.57,79.57,79.57,100.0,64.3024,64.3024,64.3024,64.3024,100.0
2012-09-28 12:40:00,79.52,79.53,79.49,79.53,3200.0,64.262,64.2701,64.2377,64.2701,3200.0
2012-09-28 12:50:00,79.53,79.56,79.53,79.55,3800.0,64.2701,64.2943,64.2701,64.2862,3800.0
2012-09-28 13:00:00,79.6,79.6,79.52,79.52,900.0,64.3266,64.3266,64.262,64.262,900.0
2012-09-28 13:10:00,79.45,79.53,79.45,79.53,500.0,64.2054,64.2701,64.2054,64.2701,500.0
2012-09-28 13:20:00,79.61,79.61,79.61,79.61,1300.0,64.3347,64.3347,64.3347,64.3347,1300.0
2012-09-28 13:30:00,79.63,79.74,79.63,79.74,2900.0,64.3509,64.4398,64.3509,64.4398,2900.0
2012-09-28 13:40:00,79.78,79.81,79.78,79.81,900.0,64.4721,64.4963,64.4721,64.4963,900.0
2012-09-28 13:50:00,79.72,79.73,79.7,79.72,11600.0,64.4236,64.4317,64.4074,64.4236,11600.0
2012-09-28 14:00:00,79.72,79.75,79.66,79.66,8900.0,64.4236,64.4479,64.3751,64.3751,8900.0
2012-09-28 14:10:00,79.66,79.68,79.62,79.64,17700.0,64.3751,64.3913,64.3428,64.359,17700.0
2012-09-28 14:20:00,79.64,79.65,79.56,79.57,9700.0,64.359,64.367,64.2943,64.3024,9700.0
2012-09-28 14:30:00,79.58,79.6,79.51,79.58,18100.0,64.3105,64.3266,64.2539,64.3105,18100.0
2012-09-28 14:40:00,79.58,79.61,79.55,79.61,6500.0,64.3105,64.3347,64.2862,64.3347,6500.0
2012-09-28 14:50:00,79.59,79.6,79.56,79.58,34900.0,64.3186,64.3266,64.2943,64.3105,34900.0
2012-09-28 15:00:00,79.58,79.59,79.52,79.52,10900.0,64.3105,64.3186,64.262,64.262,10900.0
2012-09-28 15:10:00,79.55,79.61,79.49,79.49,6300.0,64.2862,64.3347,64.2377,64.2377,6300.0
2012-09-28 15:20:00,79.51,79.54,79.46,79.5,16300.0,64.2539,64.2781,64.2135,64.2458,16300.0
2012-09-28 15:30:00,79.49,79.53,79.39,79.4,14300.0,64.2377,64.2701,64.1569,64.165,14300.0
2012-09-28 15:40:00,79.38,79.68,79.38,79.6,17300.0,64.1488,64.3913,64.1488,64.3266,17300.0
2012-09-28 15:50:00,79.62,79.65,79.47,79.47,44300.0,64.3428,64.367,64.2216,64.2216,44300.0
2012-10-01 09:30:00,79.84,79.99,79.76,79.99,25000.0,64.5206,64.6418,64.4559,64.6418,25000.0
2012-10-01 09:40:00,79.98,79.98,79.88,79.93,4200.0,64.6337,64.6337,64.5529,64.5933,4200.0
2012-10-01 09:50:00,79.94,79.94,79.83,79.86,2900.0,64.6014,64.6014,64.5125,64.5367,2900.0
2012-10-01 10:00:00,79.86,80.4,79.86,80.37,19100.0,64.5367,64.9731,64.5367,64.9489,19100.0
2012-10-01 10:10:00,80.37,80.4,80.32,80.32,2500.0,64.9489,64.9731,64.9085,64.9085,2500.0
2012-10-01 10:20:00,80.3,80.3,80.22,80.23,6000.0,64.8923,64.8923,64.8277,64.8358,6000.0
2012-10-01 10:30:00,80.22,80.25,80.22,80.25,3200.0,64.8277,64.8519,64.8277,64.8519,3200.0
2012-10-01 10:40:00,80.24,80.24,80.15,80.21,13800.0,64.8438,64.8438,64.7711,64.8196,13800.0
2012-10-01 10:50:00,80.17,80.21,80.14,80.19,3900.0,64.7873,64.8196,64.763,64.8034,3900.0
2012-10-01 11:00:00,80.19,80.28,80.19,80.26,3600.0,64.8034,64.8762,64.8034,64.86,3600.0
2012-10-01 11:10:00,80.25,80.29,80.24,80.28,7000.0,64.8519,64.8842,64.8438,64.8762,7000.0
2012-10-01 11:20:00,80.25,80.28,80.21,80.22,5600.0,64.8519,64.8762,64.8196,64.8277,5600.0
2012-10-01 11:30:00,80.23,80.23,80.19,80.21,1900.0,64.8358,64.8358,64.8034,64.8196,1900.0
2012-10-01 11:40:00,80.21,80.23,80.19,80.2,2700.0,64.8196,64.8358,64.8034,64.8115,2700.0
2012-10-01 11:50:00,80.18,80.19,80.05,80.08,5700.0,64.7953,64.8034,64.6903,64.7145,5700.0
2012-10-01 12:00:00,80.11,80.11,80.09,80.1,1300.0,64.7388,64.7388,64.7226,64.7307,1300.0
2012-10-01 12:10:00,80.1,80.13,80.1,80.13,1300.0,64.7307,64.7549,64.7307,64.7549,1300.0
2012-10-01 12:20:00,80.08,80.14,80.08,80.12,1500.0,64.7145,64.763,64.7145,64.7469,1500.0
2012-10-01 12:30:00,80.13,80.13,80.07,80.09,800.0,64.7549,64.7549,64.7065,64.7226,800.0
2012-10-01 12:40:00,80.09,80.15,79.96,79.96,4300.0,64.7226,64.7711,64.6176,64.6176,4300.0
2012-10-01 12:50:00,79.94,79.95,79.84,79.92,2400.0,64.6014,64.6095,64.5206,64.5852,2400.0
2012-10-01 13:00:00,79.94,79.95,79.8,79.8,2900.0,64.6014,64.6095,64.4883,64.4883,2900.0
2012-10-01 13:10:00,79.8,79.8,79.69,79.75,6000.0,64.4883,64.4883,64.3994,64.4479,6000.0
2012-10-01 13:20:00,79.74,79.83,79.72,79.83,7000.0,64.4398,64.5125,64.4236,64.5125,7000.0
2012-10-01 13:30:00,79.81,79.83,79.72,79.75,5500.0,64.4963,64.5125,64.4236,64.4479,5500.0
2012-10-01 13:40:00,79.73,79.81,79.65,79.81,12100.0,64.4317,64.4963,64.367,64.4963,12100.0
2012-10-01 13:50:00,79.83,79.92,79.83,79.91,3200.0,64.5125,64.5852,64.5125,64.5772,3200.0
2012-10-01 14:00:00,79.89,79.97,79.88,79.93,1700.0,64.561,64.6256,64.5529,64.5933,1700.0
2012-10-01 14:10:00,79.92,79.94,79.82,79.82,2500.0,64.5852,64.6014,64.5044,64.5044,2500.0
2012-10-01 14:20:00,79.86,79.91,79.81,79.88,13100.0,64.5367,64.5772,64.4963,64.5529,13100.0
2012-10-01 14:30:00,79.88,79.96,79.88,79.92,10200.0,64.5529,64.6176,64.5529,64.5852,10200.0
2012-10-01 14:40:00,79.9,79.98,79.9,79.94,24900.0,64.5691,64.6337,64.5691,64.6014,24900.0
2012-10-01 14:50:00,79.94,79.96,79.92,79.96,12900.0,64.6014,64.6176,64.5852,64.6176,12900.0
2012-10-01 15:00:00,79.95,79.95,79.84,79.86,2000.0,64.6095,64.6095,64.5206,64.5367,2000.0
2012-10-01 15:10:00,79.85,79.85,79.67,79.69,103700.0,64.5287,64.5287,64.3832,64.3994,103700.0
2012-10-01 15:20:00,79.67,79.67,79.5,79.63,8600.0,64.3832,64.3832,64.2458,64.3509,8600.0
2012-10-01 15:30:00,79.62,79.65,79.57,79.62,17900.0,64.3428,64.367,64.3024,64.3428,17900.0
2012-10-01 15:40:00,79.62,79.71,79.62,79.65,10400.0,64.3428,64.4155,64.3428,64.367,10400.0
2012-10-01 15:50:00,79.65,79.7,79.56,79.68,118200.0,64.367,64.4074,64.2943,64.3913,118200.0
2012-10-02 09:30:00,80.0,80.1,79.94,80.03,27200.0,64.6499,64.7307,64.6014,64.6741,27200.0
2012-10-02 09:40:00,79.93,79.98,79.89,79.98,1200.0,64.5933,64.6337,64.561,64.6337,1200.0
2012-10-02 09:50:00,79.93,79.94,79.9,79.9,2200.0,64.5933,64.6014,64.5691,64.5691,2200.0
2012-10-02 10:00:00,79.84,79.87,79.71,79.74,5900.0,64.5206,64.5448,64.4155,64.4398,5900.0
2012-10-02 10:10:00,79.77,79.81,79.76,79.8,31200.0,64.464,64.4963,64.4559,64.4883,31200.0
2012-10-02 10:20:00,79.83,79.86,79.83,79.86,1700.0,64.5125,64.5367,64.5125,64.5367,1700.0
2012-10-02 10:30:00,79.9,79.99,79.9,79.98,10500.0,64.5691,64.6418,64.5691,64.6337,10500.0
2012-10-02 10:40:00,79.94,79.94,79.87,79.93,4900.0,64.6014,64.6014,64.5448,64.5933,4900.0
2012-10-02 10:50:00,79.91,79.91,79.7,79.75,18900.0,64.5772,64.5772,64.4074,64.4479,18900.0
2012-10-02 11:00:00,79.72,79.75,79.72,79.72,1600.0,64.4236,64.4479,64.4236,64.4236,1600.0
2012-10-02 11:10:00,79.68,79.8,79.67,79.76,20200.0,64.3913,64.4883,64.3832,64.4559,20200.0
2012-10-02 11:20:00,79.77,79.78,79.7,79.72,8800.0,64.464,64.4721,64.4074,64.4236,8800.0
2012-10-02 11:30:00,79.73,79.84,79.49,79.56,20100.0,64.4317,64.5206,64.2377,64.2943,20100.0
2012-10-02 11:40:00,79.53,79.6,79.47,79.56,8800.0,64.2701,64.3266,64.2216,64.2943,8800.0
2012-10-02 11:50:00,79.57,79.62,79.53,79.57,9500.0,64.3024,64.3428,64.2701,64.3024,9500.0
2012-10-02 12:00:00,79.54,79.61,79.52,79.61,5100.0,64.2781,64.3347,64.262,64.3347,5100.0
2012-10-02 12:10:00,79.59,79.71,79.56,79.7,4900.0,64.3186,64.4155,64.2943,64.4074,4900.0
2012-10-02 12:20:00,79.67,79.67,79.66,79.66,1500.0,64.3832,64.3832,64.3751,64.3751,1500.0
2012-10-02 12:30:00,79.64,79.67,79.59,79.66,600.0,64.359,64.3832,64.3186,64.3751,600.0
2012-10-02 12:40:00,79.61,79.68,79.61,79.64,900.0,64.3347,64.3913,64.3347,64.359,900.0
2012-10-02 12:50:00,79.66,79.7,79.64,79.64,5500.0,64.3751,64.4074,64.359,64.359,5500.0
2012-10-02 13:00:00,79.65,79.66,79.65,79.66,300.0,64.367,64.3751,64.367,64.3751,300.0
2012-10-02 13:10:00,79.66,79.67,79.64,79.66,1200.0,64.3751,64.3832,64.359,64.3751,1200.0
2012-10-02 13:20:00,79.66,79.66,79.59,79.62,4600.0,64.3751,64.3751,64.3186,64.3428,4600.0
2012-10-02 13:30:00,79.62,79.69,79.57,79.69,6900.0,64.3428,64.3994,64.3024,64.3994,6900.0
2012-10-02 13:40:00,79.7,79.74,79.67,79.67,6100.0,64.4074,64.4398,64.3832,64.3832,6100.0
2012-10-02 13:50:00,79.67,79.69,79.5,79.6,14200.0,64.3832,64.3994,64.2458,64.3266,14200.0
2012-10-02 14:00:00,79.58,79.62,79.56,79.57,5800.0,64.3105,64.3428,64.2943,64.3024,5800.0
2012-10-02 14:10:00,79.58,79.63,79.58,79.59,1100.0,64.3105,64.3509,64.3105,64.3186,1100.0
2012-10-02 14:20:00,79.58,79.6,79.45,79.52,21600.0,64.3105,64.3266,64.2054,64.262,21600.0
2012-10-02 14:30:00,79.49,79.53,79.47,79.49,6200.0,64.2377,64.2701,64.2216,64.2377,6200.0
2012-10-02 14:40:00,79.45,79.51,79.44,79.48,5500.0,64.2054,64.2539,64.1973,64.2297,5500.0
2012-10-02 14:50:00,79.49,79.51,79.46,79.48,4600.0,64.2377,64.2539,64.2135,64.2297,4600.0
2012-10-02 15:00:00,79.45,79.56,79.45,79.53,2400.0,64.2054,64.2943,64.2054,64.2701,2400.0
2012-10-02 15:10:00,79.55,79.57,79.49,79.57,9300.0,64.2862,64.3024,64.2377,64.3024,9300.0
2012-10-02 15:20:00,79.59,79.63,79.56,79.63,10800.0,64.3186,64.3509,64.2943,64.3509,10800.0
2012-10-02 15:30:00,79.67,79.71,79.62,79.7,14500.0,64.3832,64.4155,64.3428,64.4074,14500.0
2012-10-02 15:40:00,79.68,79.78,79.67,79.73,19900.0,64.3913,64.4721,64.3832,64.4317,19900.0
2012-10-02 15:50:00,79.72,79.81,79.72,79.79,28200.0,64.4236,64.4963,64.4236,64.4802,28200.0
2012-10-03 09:30:00,79.97,80.0,79.86,79.86,15600.0,64.6256,64.6499,64.5367,64.5367,15600.0
2012-10-03 09:40:00,79.88,79.88,79.78,79.8,3000.0,64.5529,64.5529,64.4721,64.4883,3000.0
2012-10-03 09:50:00,79.79,79.82,79.69,79.7,24300.0,64.4802,64.5044,64.3994,64.4074,24300.0
2012-10-03 10:00:00,79.77,79.84,79.59,79.77,44700.0,64.464,64.5206,64.3186,64.464,44700.0
2012-10-03 10:10:00,79.77,80.01,79.76,80.0,11000.0,64.464,64.658,64.4559,64.6499,11000.0
2012-10-03 10:20:00,80.0,80.01,79.97,80.0,6000.0,64.6499,64.658,64.6256,64.6499,6000.0
2012-10-03 10:30:00,80.01,80.02,79.9,79.94,15500.0,64.658,64.666,64.5691,64.6014,15500.0
2012-10-03 10:40:00,79.95,79.95,79.89,79.9,5000.0,64.6095,64.6095,64.561,64.5691,5000.0
2012-10-03 10:50:00,79.89,79.89,79.85,79.87,4100.0,64.561,64.561,64.5287,64.5448,4100.0
2012-10-03 11:00:00,79.89,80.02,79.89,80.0,11200.0,64.561,64.666,64.561,64.6499,11200.0
2012-10-03 11:10:00,80.03,80.17,80.02,80.12,13500.0,64.6741,64.7873,64.666,64.7469,13500.0
2012-10-03 11:20:00,80.12,80.17,80.12,80.13,17800.0,64.7469,64.7873,64.7469,64.7549,17800.0
2012-10-03 11:30:00,80.11,80.15,80.1,80.12,4300.0,64.7388,64.7711,64.7307,64.7469,4300.0
2012-10-03 11:40:00,80.13,80.24,80.13,80.23,25700.0,64.7549,64.8438,64.7549,64.8358,25700.0
2012-10-03 11:50:00,80.23,80.24,80.16,80.22,11100.0,64.8358,64.8438,64.7792,64.8277,11100.0
2012-10-03 12:00:00,80.21,80.21,80.17,80.18,6600.0,64.8196,64.8196,64.7873,64.7953,6600.0
2012-10-03 12:10:00,80.2,80.21,80.19,80.21,6300.0,64.8115,64.8196,64.8034,64.8196,6300.0
2012-10-03 12:20:00,80.21,80.26,80.2,80.26,7700.0,64.8196,64.86,64.8115,64.86,7700.0
2012-10-03 12:30:00,80.27,80.29,80.25,80.25,8700.0,64.8681,64.8842,64.8519,64.8519,8700.0
2012-10-03 12:40:00,80.26,80.27,80.23,80.25,1900.0,64.86,64.8681,64.8358,64.8519,1900.0
2012-10-03 12:50:00,80.27,80.27,80.23,80.23,1800.0,64.8681,64.8681,64.8358,64.8358,1800.0
2012-10-03 13:00:00,80.24,80.24,80.21,80.21,2000.0,64.8438,64.8438,64.8196,64.8196,2000.0
2012-10-03 13:10:00,80.21,80.24,80.2,80.22,8000.0,64.8196,64.8438,64.8115,64.8277,8000.0
2012-10-03 13:20:00,80.23,80.25,80.21,80.21,3800.0,64.8358,64.8519,64.8196,64.8196,3800.0
2012-10-03 13:30:00,80.21,80.21,79.99,80.0,26500.0,64.8196,64.8196,64.6418,64.6499,26500.0
2012-10-03 13:40:00,79.99,80.06,79.97,80.02,7000.0,64.6418,64.6984,64.6256,64.666,7000.0
2012-10-03 13:50:00,80.04,80.08,80.04,80.05,6400.0,64.6822,64.7145,64.6822,64.6903,6400.0
2012-10-03 14:00:00,80.04,80.08,80.02,80.06,8100.0,64.6822,64.7145,64.666,64.6984,8100.0
2012-10-03 14:10:00,80.07,80.1,80.03,80.04,7400.0,64.7065,64.7307,64.6741,64.6822,7400.0
2012-10-03 14:20:00,80.04,80.06,79.93,79.95,41900.0,64.6822,64.6984,64.5933,64.6095,41900.0
2012-10-03 14:30:00,79.95,80.09,79.95,80.06,13100.0,64.6095,64.7226,64.6095,64.6984,13100.0
2012-10-03 14:40:00,80.07,80.07,80.02,80.03,12400.0,64.7065,64.7065,64.666,64.6741,12400.0
2012-10-03 14:50:00,80.01,80.04,79.96,79.98,4600.0,64.658,64.6822,64.6176,64.6337,4600.0
2012-10-03 15:00:00,79.99,79.99,79.9,79.92,7700.0,64.6418,64.6418,64.5691,64.5852,7700.0
2012-10-03 15:10:00,79.9,80.02,79.9,79.97,18700.0,64.5691,64.666,64.5691,64.6256,18700.0
2012-10-03 15:20:00,79.99,80.1,79.95,80.08,16900.0,64.6418,64.7307,64.6095,64.7145,16900.0
2012-10-03 15:30:00,80.08,80.08,80.01,80.05,18700.0,64.7145,64.7145,64.658,64.6903,18700.0
2012-10-03 15:40:00,80.08,80.13,80.07,80.09,32500.0,64.7145,64.7549,64.7065,64.7226,32500.0
2012-10-03 15:50:00,80.08,80.13,80.06,80.08,89700.0,64.7145,64.7549,64.6984,64.7145,89700.0
2012-10-04 09:30:00,80.36,80.41,80.3,80.34,12700.0,64.9408,64.9812,64.8923,64.9246,12700.0
2012-10-04 09:40:00,80.31,80.41,80.31,80.41,5500.0,64.9004,64.9812,64.9004,64.9812,5500.0
2012-10-04 09:50:00,80.44,80.44,80.36,80.41,4600.0,65.0055,65.0055,64.9408,64.9812,4600.0
2012-10-04 10:00:00,80.4,80.63,80.33,80.63,31900.0,64.9731,65.159,64.9166,65.159,31900.0
2012-10-04 10:10:00,80.68,80.75,80.68,80.69,11800.0,65.1994,65.256,65.1994,65.2075,11800.0
2012-10-04 10:20:00,80.72,80.72,80.67,80.67,5800.0,65.2317,65.2317,65.1913,65.1913,5800.0
2012-10-04 10:30:00,80.66,80.67,80.61,80.64,10100.0,65.1832,65.1913,65.1428,65.1671,10100.0
2012-10-04 10:40:00,80.67,80.67,80.57,80.59,14600.0,65.1913,65.1913,65.1105,65.1267,14600.0
2012-10-04 10:50:00,80.59,80.63,80.57,80.63,10900.0,65.1267,65.159,65.1105,65.159,10900.0
2012-10-04 11:00:00,80.64,80.66,80.49,80.54,14900.0,65.1671,65.1832,65.0459,65.0863,14900.0
2012-10-04 11:10:00,80.52,80.58,80.51,80.52,15000.0,65.0701,65.1186,65.062,65.0701,15000.0
2012-10-04 11:20:00,80.52,80.52,80.41,80.42,12100.0,65.0701,65.0701,64.9812,64.9893,12100.0
2012-10-04 11:30:00,80.41,80.46,80.38,80.45,14700.0,64.9812,65.0216,64.957,65.0135,14700.0
2012-10-04 11:40:00,80.45,80.49,80.45,80.49,11600.0,65.0135,65.0459,65.0135,65.0459,11600.0
2012-10-04 11:50:00,80.47,80.48,80.44,80.48,7100.0,65.0297,65.0378,65.0055,65.0378,7100.0
2012-10-04 12:00:00,80.47,80.58,80.47,80.56,18400.0,65.0297,65.1186,65.0297,65.1024,18400.0
2012-10-04 12:10:00,80.58,80.62,80.57,80.59,10400.0,65.1186,65.1509,65.1105,65.1267,10400.0
2012-10-04 12:20:00,80.62,80.63,80.58,80.59,6900.0,65.1509,65.159,65.1186,65.1267,6900.0
2012-10-04 12:30:00,80.6,80.63,80.59,80.59,10200.0,65.1348,65.159,65.1267,65.1267,10200.0
2012-10-04 12:40:00,80.59,80.59,80.54,80.56,7400.0,65.1267,65.1267,65.0863,65.1024,7400.0
2012-10-04 12:50:00,80.52,80.54,80.51,80.53,6100.0,65.0701,65.0863,65.062,65.0782,6100.0
2012-10-04 13:00:00,80.54,80.58,80.53,80.58,7500.0,65.0863,65.1186,65.0782,65.1186,7500.0
2012-10-04 13:10:00,80.59,80.61,80.57,80.6,14500.0,65.1267,65.1428,65.1105,65.1348,14500.0
2012-10-04 13:20:00,80.6,80.67,80.59,80.65,12000.0,65.1348,65.1913,65.1267,65.1752,12000.0
2012-10-04 13:30:00,80.65,80.73,80.65,80.68,14100.0,65.1752,65.2398,65.1752,65.1994,14100.0
2012-10-04 13:40:00,80.68,80.68,80.64,80.65,11200.0,65.1994,65.1994,65.1671,65.1752,11200.0
2012-10-04 13:50:00,80.62,80.69,80.62,80.69,8300.0,65.1509,65.2075,65.1509,65.2075,8300.0
2012-10-04 14:00:00,80.69,80.69,80.55,80.62,65400.0,65.2075,65.2075,65.0944,65.1509,65400.0
2012-10-04 14:10:00,80.63,80.64,80.57,80.58,11900.0,65.159,65.1671,65.1105,65.1186,11900.0
2012-10-04 14:20:00,80.6,80.61,80.57,80.6,7500.0,65.1348,65.1428,65.1105,65.1348,7500.0
2012-10-04 14:30:00,80.61,80.64,80.59,80.63,22400.0,65.1428,65.1671,65.1267,65.159,22400.0
2012-10-04 14:40:00,80.63,80.69,80.63,80.68,37800.0,65.159,65.2075,65.159,65.1994,37800.0
2012-10-04 14:50:00,80.66,80.66,80.63,80.65,16700.0,65.1832,65.1832,65.159,65.1752,16700.0
2012-10-04 15:00:00,80.65,80.7,80.65,80.66,88700.0,65.1752,65.2156,65.1752,65.1832,88700.0
2012-10-04 15:10:00,80.66,80.73,80.66,80.7,18100.0,65.1832,65.2398,65.1832,65.2156,18100.0
2012-10-04 15:20:00,80.7,80.7,80.61,80.64,17600.0,65.2156,65.2156,65.1428,65.1671,17600.0
2012-10-04 15:30:00,80.64,80.67,80.64,80.66,53300.0,65.1671,65.1913,65.1671,65.1832,53300.0
2012-10-04 15:40:00,80.66,80.69,80.63,80.64,95200.0,65.1832,65.2075,65.159,65.1671,95200.0
2012-10-04 15:50:00,80.63,80.69,80.58,80.69,86700.0,65.159,65.2075,65.1186,65.2075,86700.0
2012-10-05 09:30:00,81.07,81.15,81.05,81.13,14400.0,65.5146,65.5792,65.4984,65.5631,14400.0
2012-10-05 09:40:00,81.09,81.09,81.0,81.04,32700.0,65.5307,65.5307,65.458,65.4903,32700.0
2012-10-05 09:50:00,81.06,81.17,81.06,81.13,18800.0,65.5065,65.5954,65.5065,65.5631,18800.0
2012-10-05 10:00:00,81.12,81.12,81.04,81.05,11800.0,65.555,65.555,65.4903,65.4984,11800.0
2012-10-05 10:10:00,81.09,81.18,81.09,81.17,5200.0,65.5307,65.6035,65.5307,65.5954,5200.0
2012-10-05 10:20:00,81.21,81.26,81.2,81.22,5600.0,65.6277,65.6681,65.6196,65.6358,5600.0
2012-10-05 10:30:00,81.22,81.24,81.19,81.19,4500.0,65.6358,65.652,65.6116,65.6116,4500.0
2012-10-05 10:40:00,81.19,81.19,81.07,81.09,22600.0,65.6116,65.6116,65.5146,65.5307,22600.0
2012-10-05 10:50:00,81.08,81.12,81.06,81.11,3000.0,65.5227,65.555,65.5065,65.5469,3000.0
2012-10-05 11:00:00,81.12,81.12,81.04,81.07,7900.0,65.555,65.555,65.4903,65.5146,7900.0
2012-10-05 11:10:00,81.07,81.09,81.05,81.09,2000.0,65.5146,65.5307,65.4984,65.5307,2000.0
2012-10-05 11:20:00,81.09,81.11,81.02,81.02,7400.0,65.5307,65.5469,65.4742,65.4742,7400.0
2012-10-05 11:30:00,81.04,81.09,81.04,81.05,3200.0,65.4903,65.5307,65.4903,65.4984,3200.0
2012-10-05 11:40:00,81.03,81.03,80.95,81.0,3800.0,65.4823,65.4823,65.4176,65.458,3800.0
2012-10-05 11:50:00,81.01,81.03,80.99,81.0,3200.0,65.4661,65.4823,65.4499,65.458,3200.0
2012-10-05 12:00:00,81.02,81.03,80.94,80.95,4600.0,65.4742,65.4823,65.4095,65.4176,4600.0
2012-10-05 12:10:00,80.97,81.04,80.97,81.02,1400.0,65.4338,65.4903,65.4338,65.4742,1400.0
2012-10-05 12:20:00,80.99,81.01,80.97,81.0,3000.0,65.4499,65.4661,65.4338,65.458,3000.0
2012-10-05 12:30:00,81.01,81.06,81.0,81.04,8600.0,65.4661,65.5065,65.458,65.4903,8600.0
2012-10-05 12:40:00,81.05,81.07,80.99,80.99,5800.0,65.4984,65.5146,65.4499,65.4499,5800.0
2012-10-05 12:50:00,81.0,81.03,80.97,81.03,6500.0,65.458,65.4823,65.4338,65.4823,6500.0
2012-10-05 13:00:00,81.03,81.05,81.03,81.03,1800.0,65.4823,65.4984,65.4823,65.4823,1800.0
2012-10-05 13:10:00,81.04,81.05,81.0,81.04,9800.0,65.4903,65.4984,65.458,65.4903,9800.0
2012-10-05 13:20:00,81.02,81.02,80.91,80.91,3800.0,65.4742,65.4742,65.3853,65.3853,3800.0
2012-10-05 13:30:00,80.9,80.93,80.88,80.93,6000.0,65.3772,65.4014,65.361,65.4014,6000.0
2012-10-05 13:40:00,80.93,80.93,80.85,80.86,3400.0,65.4014,65.4014,65.3368,65.3449,3400.0
2012-10-05 13:50:00,80.85,80.89,80.85,80.88,1800.0,65.3368,65.3691,65.3368,65.361,1800.0
2012-10-05 14:00:00,80.87,80.89,80.83,80.84,4000.0,65.353,65.3691,65.3206,65.3287,4000.0
2012-10-05 14:10:00,80.83,80.9,80.8,80.9,4500.0,65.3206,65.3772,65.2964,65.3772,4500.0
2012-10-05 14:20:00,80.89,80.91,80.84,80.85,78600.0,65.3691,65.3853,65.3287,65.3368,78600.0
2012-10-05 14:30:00,80.83,80.83,80.8,80.8,2000.0,65.3206,65.3206,65.2964,65.2964,2000.0
2012-10-05 14:40:00,80.79,80.82,80.77,80.79,1800.0,65.2883,65.3125,65.2721,65.2883,1800.0
2012-10-05 14:50:00,80.8,80.8,80.59,80.59,7600.0,65.2964,65.2964,65.1267,65.1267,7600.0
2012-10-05 15:00:00,80.61,80.67,80.58,80.62,5500.0,65.1428,65.1913,65.1186,65.1509,5500.0
2012-10-05 15:10:00,80.52,80.64,80.52,80.64,9200.0,65.0701,65.1671,65.0701,65.1671,9200.0
2012-10-05 15:20:00,80.62,80.68,80.61,80.67,5100.0,65.1509,65.1994,65.1428,65.1913,5100.0
2012-10-05 15:30:00,80.64,80.64,80.46,80.46,10900.0,65.1671,65.1671,65.0216,65.0216,10900.0
2012-10-05 15:40:00,80.47,80.64,80.47,80.63,3700.0,65.0297,65.1671,65.0297,65.159,3700.0
2012-10-05 15:50:00,80.62,80.68,80.55,80.68,28000.0,65.1509,65.1994,65.0944,65.1994,28000.0
2012-10-08 09:30:00,80.43,80.43,80.27,80.27,18200.0,64.9974,64.9974,64.8681,64.8681,18200.0
2012-10-08 09:40:00,80.3,80.4,80.3,80.34,16000.0,64.8923,64.9731,64.8923,64.9246,16000.0
2012-10-08 09:50:00,80.32,80.4,80.32,80.39,4600.0,64.9085,64.9731,64.9085,64.9651,4600.0
2012-10-08 10:00:00,80.39,80.47,80.39,80.41,2900.0,64.9651,65.0297,64.9651,64.9812,2900.0
2012-10-08 10:10:00,80.43,80.47,80.4,80.42,4400.0,64.9974,65.0297,64.9731,64.9893,4400.0
2012-10-08 10:20:00,80.36,80.36,80.31,80.32,1500.0,64.9408,64.9408,64.9004,64.9085,1500.0
2012-10-08 10:30:00,80.34,80.39,80.34,80.36,2000.0,64.9246,64.9651,64.9246,64.9408,2000.0
2012-10-08 10:40:00,80.41,80.51,80.41,80.45,2500.0,64.9812,65.062,64.9812,65.0135,2500.0
2012-10-08 10:50:00,80.46,80.46,80.43,80.43,800.0,65.0216,65.0216,64.9974,64.9974,800.0
2012-10-08 11:00:00,80.43,80.46,80.38,80.39,6900.0,64.9974,65.0216,64.957,64.9651,6900.0
2012-10-08 11:10:00,80.35,80.4,80.32,80.32,3600.0,64.9327,64.9731,64.9085,64.9085,3600.0
2012-10-08 11:20:00,80.34,80.35,80.32,80.32,2700.0,64.9246,64.9327,64.9085,64.9085,2700.0
2012-10-08 11:30:00,80.34,80.34,80.29,80.3,2400.0,64.9246,64.9246,64.8842,64.8923,2400.0
2012-10-08 11:40:00,80.27,80.3,80.27,80.3,3800.0,64.8681,64.8923,64.8681,64.8923,3800.0
2012-10-08 11:50:00,80.25,80.33,80.25,80.33,6700.0,64.8519,64.9166,64.8519,64.9166,6700.0
2012-10-08 12:00:00,80.31,80.33,80.3,80.33,3100.0,64.9004,64.9166,64.8923,64.9166,3100.0
2012-10-08 12:10:00,80.31,80.37,80.31,80.37,8000.0,64.9004,64.9489,64.9004,64.9489,8000.0
2012-10-08 12:20:00,80.35,80.35,80.31,80.35,400.0,64.9327,64.9327,64.9004,64.9327,400.0
2012-10-08 12:30:00,80.35,80.36,80.33,80.34,2300.0,64.9327,64.9408,64.9166,64.9246,2300.0
2012-10-08 12:40:00,80.36,80.36,80.34,80.35,700.0,64.9408,64.9408,64.9246,64.9327,700.0
2012-10-08 12:50:00,80.33,80.41,80.32,80.41,4100.0,64.9166,64.9812,64.9085,64.9812,4100.0
2012-10-08 13:00:00,80.4,80.44,80.35,80.35,3600.0,64.9731,65.0055,64.9327,64.9327,3600.0
2012-10-08 13:10:00,80.36,80.41,80.35,80.41,2100.0,64.9408,64.9812,64.9327,64.9812,2100.0
2012-10-08 13:20:00,80.38,80.39,80.37,80.39,1600.0,64.957,64.9651,64.9489,64.9651,1600.0
2012-10-08 13:30:00,80.37,80.43,80.37,80.39,3400.0,64.9489,64.9974,64.9489,64.9651,3400.0
2012-10-08 13:40:00,80.4,80.43,80.38,80.38,2000.0,64.9731,64.9974,64.957,64.957,2000.0
2012-10-08 13:50:00,80.37,80.38,80.35,80.38,1600.0,64.9489,64.957,64.9327,64.957,1600.0
2012-10-08 14:00:00,80.37,80.4,80.36,80.36,1400.0,64.9489,64.9731,64.9408,64.9408,1400.0
2012-10-08 14:10:00,80.37,80.4,80.36,80.4,7700.0,64.9489,64.9731,64.9408,64.9731,7700.0
2012-10-08 14:20:00,80.41,80.42,80.39,80.39,6600.0,64.9812,64.9893,64.9651,64.9651,6600.0
2012-10-08 14:30:00,80.38,80.41,80.37,80.4,3000.0,64.957,64.9812,64.9489,64.9731,3000.0
2012-10-08 14:40:00,80.36,80.37,80.35,80.37,6500.0,64.9408,64.9489,64.9327,64.9489,6500.0
2012-10-08 14:50:00,80.36,80.38,80.36,80.37,2100.0,64.9408,64.957,64.9408,64.9489,2100.0
2012-10-08 15:00:00,80.39,80.46,80.39,80.44,4800.0,64.9651,65.0216,64.9651,65.0055,4800.0
2012-10-08 15:10:00,80.44,80.53,80.44,80.48,4400.0,65.0055,65.0782,65.0055,65.0378,4400.0
2012-10-08 15:20:00,80.48,80.5,80.44,80.46,8400.0,65.0378,65.0539,65.0055,65.0216,8400.0
2012-10-08 15:30:00,80.47,80.48,80.45,80.45,1300.0,65.0297,65.0378,65.0135,65.0135,1300.0
2012-10-08 15:40:00,80.4,80.44,80.4,80.43,1600.0,64.9731,65.0055,64.9731,64.9974,1600.0
2012-10-08 15:50:00,80.42,80.44,80.41,80.41,10900.0,64.9893,65.0055,64.9812,64.9812,10900.0
2012-10-09 09:30:00,80.36,80.36,80.25,80.33,9100.0,64.9408,64.9408,64.8519,64.9166,9100.0
2012-10-09 09:40:00,80.31,80.41,80.2,80.22,8400.0,64.9004,64.9812,64.8115,64.8277,8400.0
2012-10-09 09:50:00,80.22,80.26,80.21,80.24,4900.0,64.8277,64.86,64.8196,64.8438,4900.0
2012-10-09 10:00:00,80.27,80.34,80.25,80.27,4400.0,64.8681,64.9246,64.8519,64.8681,4400.0
2012-10-09 10:10:00,80.26,80.38,80.26,80.3,2300.0,64.86,64.957,64.86,64.8923,2300.0
2012-10-09 10:20:00,80.33,80.35,80.25,80.25,4000.0,64.9166,64.9327,64.8519,64.8519,4000.0
2012-10-09 10:30:00,80.23,80.31,80.15,80.15,7800.0,64.8358,64.9004,64.7711,64.7711,7800.0
2012-10-09 10:40:00,80.19,80.19,79.7,79.96,6300.0,64.8034,64.8034,64.4074,64.6176,6300.0
2012-10-09 10:50:00,79.87,80.34,79.79,79.83,8400.0,64.5448,64.9246,64.4802,64.5125,8400.0
2012-10-09 11:00:00,79.83,79.85,79.72,79.84,18100.0,64.5125,64.5287,64.4236,64.5206,18100.0
2012-10-09 11:10:00,79.83,79.83,79.69,79.7,12200.0,64.5125,64.5125,64.3994,64.4074,12200.0
2012-10-09 11:20:00,79.73,79.78,79.71,79.71,8400.0,64.4317,64.4721,64.4155,64.4155,8400.0
2012-10-09 11:30:00,79.7,79.79,79.67,79.74,15200.0,64.4074,64.4802,64.3832,64.4398,15200.0
2012-10-09 11:40:00,79.74,79.75,79.62,79.68,25800.0,64.4398,64.4479,64.3428,64.3913,25800.0
2012-10-09 11:50:00,79.67,79.72,79.67,79.71,9600.0,64.3832,64.4236,64.3832,64.4155,9600.0
2012-10-09 12:00:00,79.74,79.75,79.73,79.73,1500.0,64.4398,64.4479,64.4317,64.4317,1500.0
2012-10-09 12:10:00,79.76,79.86,79.76,79.81,3600.0,64.4559,64.5367,64.4559,64.4963,3600.0
2012-10-09 12:20:00,79.8,79.8,79.78,79.78,700.0,64.4883,64.4883,64.4721,64.4721,700.0
2012-10-09 12:30:00,79.75,79.75,79.71,79.75,900.0,64.4479,64.4479,64.4155,64.4479,900.0
2012-10-09 12:40:00,79.75,79.75,79.7,79.71,5500.0,64.4479,64.4479,64.4074,64.4155,5500.0
2012-10-09 12:50:00,79.68,79.69,79.66,79.68,5600.0,64.3913,64.3994,64.3751,64.3913,5600.0
2012-10-09 13:00:00,79.68,79.77,79.67,79.77,1000.0,64.3913,64.464,64.3832,64.464,1000.0
2012-10-09 13:10:00,79.76,79.8,79.75,79.79,27200.0,64.4559,64.4883,64.4479,64.4802,27200.0
2012-10-09 13:20:00,79.75,79.8,79.75,79.77,2000.0,64.4479,64.4883,64.4479,64.464,2000.0
2012-10-09 13:30:00,79.77,79.83,79.77,79.82,2400.0,64.464,64.5125,64.464,64.5044,2400.0
2012-10-09 13:40:00,79.81,79.84,79.8,79.8,4700.0,64.4963,64.5206,64.4883,64.4883,4700.0
2012-10-09 13:50:00,79.81,79.88,79.77,79.77,24700.0,64.4963,64.5529,64.464,64.464,24700.0
2012-10-09 14:00:00,79.78,79.83,79.77,79.81,9500.0,64.4721,64.5125,64.464,64.4963,9500.0
2012-10-09 14:10:00,79.81,79.83,79.75,79.82,19400.0,64.4963,64.5125,64.4479,64.5044,19400.0
2012-10-09 14:20:00,79.85,79.89,79.83,79.83,19500.0,64.5287,64.561,64.5125,64.5125,19500.0
2012-10-09 14:30:00,79.83,79.85,79.82,79.82,2800.0,64.5125,64.5287,64.5044,64.5044,2800.0
2012-10-09 14:40:00,79.78,79.85,79.72,79.84,9200.0,64.4721,64.5287,64.4236,64.5206,9200.0
2012-10-09 14:50:00,79.81,79.87,79.81,79.87,15200.0,64.4963,64.5448,64.4963,64.5448,15200.0
2012-10-09 15:00:00,79.89,79.92,79.82,79.83,11000.0,64.561,64.5852,64.5044,64.5125,11000.0
2012-10-09 15:10:00,79.81,79.81,79.76,79.77,4600.0,64.4963,64.4963,64.4559,64.464,4600.0
2012-10-09 15:20:00,79.74,79.74,79.65,79.66,15900.0,64.4398,64.4398,64.367,64.3751,15900.0
2012-10-09 15:30:00,79.67,79.67,79.59,79.65,7800.0,64.3832,64.3832,64.3186,64.367,7800.0
2012-10-09 15:40:00,79.63,79.73,79.63,79.69,6800.0,64.3509,64.4317,64.3509,64.3994,6800.0
2012-10-09 15:50:00,79.66,79.66,79.58,79.6,8900.0,64.3751,64.3751,64.3105,64.3266,8900.0
2012-10-10 09:30:00,79.6,79.62,79.48,79.49,12600.0,64.3266,64.3428,64.2297,64.2377,12600.0
2012-10-10 09:40:00,79.49,79.52,79.42,79.5,17700.0,64.2377,64.262,64.1812,64.2458,17700.0
2012-10-10 09:50:00,79.54,79.54,79.38,79.45,8600.0,64.2781,64.2781,64.1488,64.2054,8600.0
2012-10-10 10:00:00,79.47,79.55,79.45,79.5,9800.0,64.2216,64.2862,64.2054,64.2458,9800.0
2012-10-10 10:10:00,79.54,79.56,79.46,79.5,16900.0,64.2781,64.2943,64.2135,64.2458,16900.0
2012-10-10 10:20:00,79.49,79.63,79.49,79.63,10000.0,64.2377,64.3509,64.2377,64.3509,10000.0
2012-10-10 10:30:00,79.65,79.65,79.57,79.59,11000.0,64.367,64.367,64.3024,64.3186,11000.0
2012-10-10 10:40:00,79.59,79.59,79.48,79.5,13100.0,64.3186,64.3186,64.2297,64.2458,13100.0
2012-10-10 10:50:00,79.52,79.57,79.51,79.56,8000.0,64.262,64.3024,64.2539,64.2943,8000.0
2012-10-10 11:00:00,79.52,79.56,79.49,79.56,1200.0,64.262,64.2943,64.2377,64.2943,1200.0
2012-10-10 11:10:00,79.56,79.56,79.45,79.45,9200.0,64.2943,64.2943,64.2054,64.2054,9200.0
2012-10-10 11:20:00,79.49,79.51,79.43,79.47,20200.0,64.2377,64.2539,64.1893,64.2216,20200.0
2012-10-10 11:30:00,79.45,79.47,79.34,79.36,14000.0,64.2054,64.2216,64.1165,64.1327,14000.0
2012-10-10 11:40:00,79.35,79.42,79.35,79.39,23700.0,64.1246,64.1812,64.1246,64.1569,23700.0
2012-10-10 11:50:00,79.36,79.37,79.23,79.3,24600.0,64.1327,64.1408,64.0276,64.0842,24600.0
2012-10-10 12:00:00,79.3,79.34,79.3,79.33,11400.0,64.0842,64.1165,64.0842,64.1084,11400.0
2012-10-10 12:10:00,79.34,79.38,79.26,79.28,42000.0,64.1165,64.1488,64.0519,64.068,42000.0
2012-10-10 12:20:00,79.28,79.3,79.24,79.3,7600.0,64.068,64.0842,64.0357,64.0842,7600.0
2012-10-10 12:30:00,79.3,79.3,79.14,79.2,42500.0,64.0842,64.0842,63.9549,64.0034,42500.0
2012-10-10 12:40:00,79.19,79.19,79.13,79.15,4200.0,63.9953,63.9953,63.9468,63.963,4200.0
2012-10-10 12:50:00,79.16,79.17,79.04,79.04,40500.0,63.9711,63.9791,63.8741,63.8741,40500.0
2012-10-10 13:00:00,79.06,79.09,79.01,79.08,33300.0,63.8902,63.9145,63.8498,63.9064,33300.0
2012-10-10 13:10:00,79.09,79.16,79.08,79.14,9900.0,63.9145,63.9711,63.9064,63.9549,9900.0
2012-10-10 13:20:00,79.15,79.16,79.13,79.15,6300.0,63.963,63.9711,63.9468,63.963,6300.0
2012-10-10 13:30:00,79.13,79.2,79.11,79.15,9500.0,63.9468,64.0034,63.9307,63.963,9500.0
2012-10-10 13:40:00,79.17,79.17,79.06,79.12,10300.0,63.9791,63.9791,63.8902,63.9387,10300.0
2012-10-10 13:50:00,79.1,79.11,79.06,79.09,11600.0,63.9226,63.9307,63.8902,63.9145,11600.0
2012-10-10 14:00:00,79.12,79.24,79.12,79.2,19400.0,63.9387,64.0357,63.9387,64.0034,19400.0
2012-10-10 14:10:00,79.22,79.22,79.15,79.19,11800.0,64.0195,64.0195,63.963,63.9953,11800.0
2012-10-10 14:20:00,79.18,79.18,79.12,79.14,3600.0,63.9872,63.9872,63.9387,63.9549,3600.0
2012-10-10 14:30:00,79.16,79.18,79.1,79.12,8700.0,63.9711,63.9872,63.9226,63.9387,8700.0
2012-10-10 14:40:00,79.1,79.12,79.05,79.08,15800.0,63.9226,63.9387,63.8822,63.9064,15800.0
2012-10-10 14:50:00,79.1,79.14,79.09,79.11,15800.0,63.9226,63.9549,63.9145,63.9307,15800.0
2012-10-10 15:00:00,79.1,79.16,79.08,79.16,8300.0,63.9226,63.9711,63.9064,63.9711,8300.0
2012-10-10 15:10:00,79.17,79.21,79.1,79.12,12500.0,63.9791,64.0115,63.9226,63.9387,12500.0
2012-10-10 15:20:00,79.09,79.14,79.05,79.13,5700.0,63.9145,63.9549,63.8822,63.9468,5700.0
2012-10-10 15:30:00,79.1,79.13,79.07,79.11,11300.0,63.9226,63.9468,63.8983,63.9307,11300.0
2012-10-10 15:40:00,79.13,79.13,79.09,79.1,2700.0,63.9468,63.9468,63.9145,63.9226,2700.0
2012-10-10 15:50:00,79.09,79.14,79.03,79.12,36200.0,63.9145,63.9549,63.866,63.9387,36200.0
2012-10-11 09:30:00,79.6,79.67,79.6,79.62,74500.0,64.3266,64.3832,64.3266,64.3428,74500.0
2012-10-11 09:40:00,79.62,79.66,79.54,79.57,24800.0,64.3428,64.3751,64.2781,64.3024,24800.0
2012-10-11 09:50:00,79.57,79.61,79.55,79.56,20200.0,64.3024,64.3347,64.2862,64.2943,20200.0
2012-10-11 10:00:00,79.58,79.64,79.56,79.63,18500.0,64.3105,64.359,64.2943,64.3509,18500.0
2012-10-11 10:10:00,79.62,79.69,79.61,79.64,12000.0,64.3428,64.3994,64.3347,64.359,12000.0
2012-10-11 10:20:00,79.7,79.7,79.65,79.66,5800.0,64.4074,64.4074,64.367,64.3751,5800.0
2012-10-11 10:30:00,79.67,79.7,79.64,79.66,11600.0,64.3832,64.4074,64.359,64.3751,11600.0
2012-10-11 10:40:00,79.68,79.79,79.68,79.77,7700.0,64.3913,64.4802,64.3913,64.464,7700.0
2012-10-11 10:50:00,79.78,79.79,79.74,79.74,2500.0,64.4721,64.4802,64.4398,64.4398,2500.0
2012-10-11 11:00:00,79.78,79.8,79.71,79.71,2800.0,64.4721,64.4883,64.4155,64.4155,2800.0
2012-10-11 11:10:00,79.69,79.7,79.58,79.59,3000.0,64.3994,64.4074,64.3105,64.3186,3000.0
2012-10-11 11:20:00,79.58,79.64,79.58,79.64,1400.0,64.3105,64.359,64.3105,64.359,1400.0
2012-10-11 11:30:00,79.59,79.59,79.56,79.56,1400.0,64.3186,64.3186,64.2943,64.2943,1400.0
2012-10-11 11:40:00,79.55,79.55,79.49,79.52,2600.0,64.2862,64.2862,64.2377,64.262,2600.0
2012-10-11 11:50:00,79.5,79.5,79.41,79.48,16700.0,64.2458,64.2458,64.1731,64.2297,16700.0
2012-10-11 12:00:00,79.48,79.48,79.44,79.45,1800.0,64.2297,64.2297,64.1973,64.2054,1800.0
2012-10-11 12:10:00,79.48,79.55,79.48,79.52,18500.0,64.2297,64.2862,64.2297,64.262,18500.0
2012-10-11 12:20:00,79.49,79.49,79.45,79.46,1500.0,64.2377,64.2377,64.2054,64.2135,1500.0
2012-10-11 12:30:00,79.49,79.49,79.49,79.49,100.0,64.2377,64.2377,64.2377,64.2377,100.0
2012-10-11 12:40:00,79.48,79.54,79.43,79.53,3100.0,64.2297,64.2781,64.1893,64.2701,3100.0
2012-10-11 12:50:00,79.54,79.57,79.51,79.51,3000.0,64.2781,64.3024,64.2539,64.2539,3000.0
2012-10-11 13:00:00,79.46,79.54,79.46,79.54,5000.0,64.2135,64.2781,64.2135,64.2781,5000.0
2012-10-11 13:10:00,79.54,79.54,79.49,79.5,2600.0,64.2781,64.2781,64.2377,64.2458,2600.0
2012-10-11 13:20:00,79.43,79.44,79.41,79.44,1100.0,64.1893,64.1973,64.1731,64.1973,1100.0
2012-10-11 13:30:00,79.42,79.42,79.36,79.37,6400.0,64.1812,64.1812,64.1327,64.1408,6400.0
2012-10-11 13:40:00,79.36,79.36,79.27,79.3,2400.0,64.1327,64.1327,64.06,64.0842,2400.0
2012-10-11 13:50:00,79.28,79.31,79.22,79.29,5700.0,64.068,64.0923,64.0195,64.0761,5700.0
2012-10-11 14:00:00,79.27,79.32,79.26,79.27,17400.0,64.06,64.1004,64.0519,64.06,17400.0
2012-10-11 14:10:00,79.28,79.39,79.28,79.35,3800.0,64.068,64.1569,64.068,64.1246,3800.0
2012-10-11 14:20:00,79.34,79.39,79.3,79.38,12900.0,64.1165,64.1569,64.0842,64.1488,12900.0
2012-10-11 14:30:00,79.37,79.38,79.31,79.32,6500.0,64.1408,64.1488,64.0923,64.1004,6500.0
2012-10-11 14:40:00,79.33,79.33,79.25,79.25,6900.0,64.1084,64.1084,64.0438,64.0438,6900.0
2012-10-11 14:50:00,79.26,79.32,79.26,79.29,8300.0,64.0519,64.1004,64.0519,64.0761,8300.0
2012-10-11 15:00:00,79.29,79.33,79.26,79.26,35700.0,64.0761,64.1084,64.0519,64.0519,35700.0
2012-10-11 15:10:00,79.28,79.36,79.28,79.32,6000.0,64.068,64.1327,64.068,64.1004,6000.0
2012-10-11 15:20:00,79.31,79.39,79.3,79.39,7000.0,64.0923,64.1569,64.0842,64.1569,7000.0
2012-10-11 15:30:00,79.39,79.4,79.29,79.29,12500.0,64.1569,64.165,64.0761,64.0761,12500.0
2012-10-11 15:40:00,79.28,79.29,79.23,79.23,5400.0,64.068,64.0761,64.0276,64.0276,5400.0
2012-10-11 15:50:00,79.26,79.28,79.19,79.19,6800.0,64.0519,64.068,63.9953,63.9953,6800.0
2012-10-12 09:30:00,79.23,79.3,79.18,79.26,11200.0,64.0276,64.0842,63.9872,64.0519,11200.0
2012-10-12 09:40:00,79.26,79.27,79.14,79.22,6700.0,64.0519,64.06,63.9549,64.0195,6700.0
2012-10-12 09:50:00,79.23,79.43,79.2,79.4,7400.0,64.0276,64.1893,64.0034,64.165,7400.0
2012-10-12 10:00:00,79.4,79.5,79.39,79.39,11200.0,64.165,64.2458,64.1569,64.1569,11200.0
2012-10-12 10:10:00,79.38,79.44,79.34,79.37,3300.0,64.1488,64.1973,64.1165,64.1408,3300.0
2012-10-12 10:20:00,79.37,79.37,79.22,79.24,5300.0,64.1408,64.1408,64.0195,64.0357,5300.0
2012-10-12 10:30:00,79.22,79.25,79.22,79.25,2400.0,64.0195,64.0438,64.0195,64.0438,2400.0
2012-10-12 10:40:00,79.3,79.32,79.18,79.23,8500.0,64.0842,64.1004,63.9872,64.0276,8500.0
2012-10-12 10:50:00,79.23,79.28,79.17,79.28,2500.0,64.0276,64.068,63.9791,64.068,2500.0
2012-10-12 11:00:00,79.22,79.23,79.2,79.21,8500.0,64.0195,64.0276,64.0034,64.0115,8500.0
2012-10-12 11:10:00,79.19,79.2,79.0,79.02,5300.0,63.9953,64.0034,63.8418,63.8579,5300.0
2012-10-12 11:20:00,79.03,79.06,78.99,78.99,3100.0,63.866,63.8902,63.8337,63.8337,3100.0
2012-10-12 11:30:00,78.96,78.96,78.82,78.86,10200.0,63.8094,63.8094,63.6963,63.7286,10200.0
2012-10-12 11:40:00,78.87,78.88,78.77,78.86,9800.0,63.7367,63.7448,63.6559,63.7286,9800.0
2012-10-12 11:50:00,78.82,78.9,78.82,78.88,5900.0,63.6963,63.7609,63.6963,63.7448,5900.0
2012-10-12 12:00:00,78.89,78.96,78.87,78.94,4900.0,63.7529,63.8094,63.7367,63.7933,4900.0
2012-10-12 12:10:00,78.93,78.93,78.9,78.92,1100.0,63.7852,63.7852,63.7609,63.7771,1100.0
2012-10-12 12:20:00,78.9,78.91,78.87,78.87,3600.0,63.7609,63.769,63.7367,63.7367,3600.0
2012-10-12 12:30:00,78.87,78.95,78.87,78.9,2800.0,63.7367,63.8014,63.7367,63.7609,2800.0
2012-10-12 12:40:00,78.9,78.9,78.84,78.84,9300.0,63.7609,63.7609,63.7125,63.7125,9300.0
2012-10-12 12:50:00,78.84,78.91,78.84,78.91,3200.0,63.7125,63.769,63.7125,63.769,3200.0
2012-10-12 13:00:00,78.87,78.89,78.86,78.88,3500.0,63.7367,63.7529,63.7286,63.7448,3500.0
2012-10-12 13:10:00,78.86,78.86,78.82,78.83,1000.0,63.7286,63.7286,63.6963,63.7044,1000.0
2012-10-12 13:20:00,78.86,78.88,78.83,78.84,7200.0,63.7286,63.7448,63.7044,63.7125,7200.0
2012-10-12 13:30:00,78.84,78.88,78.84,78.85,5700.0,63.7125,63.7448,63.7125,63.7205,5700.0
2012-10-12 13:40:00,78.86,78.86,78.78,78.8,2400.0,63.7286,63.7286,63.664,63.6801,2400.0
2012-10-12 13:50:00,78.81,78.92,78.8,78.92,4600.0,63.6882,63.7771,63.6801,63.7771,4600.0
2012-10-12 14:00:00,78.92,78.92,78.86,78.88,19600.0,63.7771,63.7771,63.7286,63.7448,19600.0
2012-10-12 14:10:00,78.9,78.92,78.89,78.9,5300.0,63.7609,63.7771,63.7529,63.7609,5300.0
2012-10-12 14:20:00,78.9,78.99,78.9,78.98,10700.0,63.7609,63.8337,63.7609,63.8256,10700.0
2012-10-12 14:30:00,78.98,79.0,78.95,79.0,6600.0,63.8256,63.8418,63.8014,63.8418,6600.0
2012-10-12 14:40:00,78.99,78.99,78.93,78.96,5700.0,63.8337,63.8337,63.7852,63.8094,5700.0
2012-10-12 14:50:00,78.97,79.06,78.97,79.01,9000.0,63.8175,63.8902,63.8175,63.8498,9000.0
2012-10-12 15:00:00,79.01,79.01,78.9,78.95,10800.0,63.8498,63.8498,63.7609,63.8014,10800.0
2012-10-12 15:10:00,78.96,79.01,78.95,79.01,12200.0,63.8094,63.8498,63.8014,63.8498,12200.0
2012-10-12 15:20:00,79.01,79.03,78.95,78.98,14200.0,63.8498,63.866,63.8014,63.8256,14200.0
2012-10-12 15:30:00,78.96,78.96,78.9,78.91,22500.0,63.8094,63.8094,63.7609,63.769,22500.0
2012-10-12 15:40:00,78.9,78.97,78.86,78.9,7600.0,63.7609,63.8175,63.7286,63.7609,7600.0
2012-10-12 15:50:00,78.88,78.99,78.88,78.94,25000.0,63.7448,63.8337,63.7448,63.7933,25000.0
2012-10-15 09:30:00,79.09,79.19,79.07,79.07,20100.0,63.9145,63.9953,63.8983,63.8983,20100.0
2012-10-15 09:40:00,79.11,79.11,78.97,79.02,33100.0,63.9307,63.9307,63.8175,63.8579,33100.0
2012-10-15 09:50:00,79.05,79.05,78.94,79.01,13100.0,63.8822,63.8822,63.7933,63.8498,13100.0
2012-10-15 10:00:00,79.01,79.09,78.97,79.03,9500.0,63.8498,63.9145,63.8175,63.866,9500.0
2012-10-15 10:10:00,79.05,79.07,78.91,78.92,18600.0,63.8822,63.8983,63.769,63.7771,18600.0
2012-10-15 10:20:00,78.89,78.97,78.88,78.89,15700.0,63.7529,63.8175,63.7448,63.7529,15700.0
2012-10-15 10:30:00,78.86,78.96,78.85,78.91,26500.0,63.7286,63.8094,63.7205,63.769,26500.0
2012-10-15 10:40:00,78.91,79.02,78.91,78.97,13500.0,63.769,63.8579,63.769,63.8175,13500.0
2012-10-15 10:50:00,78.98,78.98,78.91,78.97,14100.0,63.8256,63.8256,63.769,63.8175,14100.0
2012-10-15 11:00:00,78.96,79.06,78.93,79.04,11600.0,63.8094,63.8902,63.7852,63.8741,11600.0
2012-10-15 11:10:00,79.06,79.1,79.05,79.08,8400.0,63.8902,63.9226,63.8822,63.9064,8400.0
2012-10-15 11:20:00,79.09,79.18,79.09,79.13,18400.0,63.9145,63.9872,63.9145,63.9468,18400.0
2012-10-15 11:30:00,79.13,79.26,79.13,79.25,15100.0,63.9468,64.0519,63.9468,64.0438,15100.0
2012-10-15 11:40:00,79.26,79.35,79.25,79.27,15700.0,64.0519,64.1246,64.0438,64.06,15700.0
2012-10-15 11:50:00,79.28,79.28,79.21,79.24,7800.0,64.068,64.068,64.0115,64.0357,7800.0
2012-10-15 12:00:00,79.24,79.29,79.22,79.28,9100.0,64.0357,64.0761,64.0195,64.068,9100.0
2012-10-15 12:10:00,79.27,79.29,79.24,79.28,6500.0,64.06,64.0761,64.0357,64.068,6500.0
2012-10-15 12:20:00,79.28,79.42,79.28,79.41,14900.0,64.068,64.1812,64.068,64.1731,14900.0
2012-10-15 12:30:00,79.4,79.46,79.37,79.46,28100.0,64.165,64.2135,64.1408,64.2135,28100.0
2012-10-15 12:40:00,79.47,79.48,79.44,79.45,13300.0,64.2216,64.2297,64.1973,64.2054,13300.0
2012-10-15 12:50:00,79.46,79.46,79.39,79.41,9300.0,64.2135,64.2135,64.1569,64.1731,9300.0
2012-10-15 13:00:00,79.41,79.48,79.41,79.48,3000.0,64.1731,64.2297,64.1731,64.2297,3000.0
2012-10-15 13:10:00,79.49,79.5,79.42,79.42,3900.0,64.2377,64.2458,64.1812,64.1812,3900.0
2012-10-15 13:20:00,79.44,79.44,79.39,79.39,2500.0,64.1973,64.1973,64.1569,64.1569,2500.0
2012-10-15 13:30:00,79.39,79.42,79.35,79.36,2900.0,64.1569,64.1812,64.1246,64.1327,2900.0
2012-10-15 13:40:00,79.38,79.41,79.37,79.41,4200.0,64.1488,64.1731,64.1408,64.1731,4200.0
2012-10-15 13:50:00,79.42,79.42,79.4,79.41,3900.0,64.1812,64.1812,64.165,64.1731,3900.0
2012-10-15 14:00:00,79.41,79.45,79.4,79.41,2600.0,64.1731,64.2054,64.165,64.1731,2600.0
2012-10-15 14:10:00,79.43,79.44,79.4,79.42,7000.0,64.1893,64.1973,64.165,64.1812,7000.0
2012-10-15 14:20:00,79.4,79.45,79.4,79.44,5800.0,64.165,64.2054,64.165,64.1973,5800.0
2012-10-15 14:30:00,79.39,79.39,79.32,79.32,7800.0,64.1569,64.1569,64.1004,64.1004,7800.0
2012-10-15 14:40:00,79.32,79.34,79.25,79.27,7300.0,64.1004,64.1165,64.0438,64.06,7300.0
2012-10-15 14:50:00,79.29,79.34,79.28,79.32,15900.0,64.0761,64.1165,64.068,64.1004,15900.0
2012-10-15 15:00:00,79.31,79.36,79.29,79.34,11600.0,64.0923,64.1327,64.0761,64.1165,11600.0
2012-10-15 15:10:00,79.34,79.43,79.34,79.43,30200.0,64.1165,64.1893,64.1165,64.1893,30200.0
2012-10-15 15:20:00,79.44,79.46,79.41,79.44,12500.0,64.1973,64.2135,64.1731,64.1973,12500.0
2012-10-15 15:30:00,79.48,79.48,79.41,79.44,8000.0,64.2297,64.2297,64.1731,64.1973,8000.0
2012-10-15 15:40:00,79.45,79.54,79.44,79.52,14000.0,64.2054,64.2781,64.1973,64.262,14000.0
2012-10-15 15:50:00,79.54,79.63,79.54,79.54,25700.0,64.2781,64.3509,64.2781,64.2781,25700.0
2012-10-16 09:30:00,79.89,79.98,79.88,79.9,23200.0,64.561,64.6337,64.5529,64.5691,23200.0
2012-10-16 09:40:00,79.89,80.02,79.89,80.01,9200.0,64.561,64.666,64.561,64.658,9200.0
2012-10-16 09:50:00,80.02,80.12,80.02,80.12,11100.0,64.666,64.7469,64.666,64.7469,11100.0
2012-10-16 10:00:00,80.13,80.14,80.09,80.13,60000.0,64.7549,64.763,64.7226,64.7549,60000.0
2012-10-16 10:10:00,80.12,80.17,80.12,80.13,4000.0,64.7469,64.7873,64.7469,64.7549,4000.0
2012-10-16 10:20:00,80.11,80.16,80.08,80.13,28200.0,64.7388,64.7792,64.7145,64.7549,28200.0
2012-10-16 10:30:00,80.17,80.21,80.16,80.17,4100.0,64.7873,64.8196,64.7792,64.7873,4100.0
2012-10-16 10:40:00,80.15,80.18,80.14,80.16,10700.0,64.7711,64.7953,64.763,64.7792,10700.0
2012-10-16 10:50:00,80.16,80.2,80.1,80.18,22600.0,64.7792,64.8115,64.7307,64.7953,22600.0
2012-10-16 11:00:00,80.18,80.18,80.13,80.16,5100.0,64.7953,64.7953,64.7549,64.7792,5100.0
2012-10-16 11:10:00,80.17,80.21,80.16,80.2,3800.0,64.7873,64.8196,64.7792,64.8115,3800.0
2012-10-16 11:20:00,80.21,80.3,80.19,80.3,8300.0,64.8196,64.8923,64.8034,64.8923,8300.0
2012-10-16 11:30:00,80.3,80.34,80.28,80.29,5600.0,64.8923,64.9246,64.8762,64.8842,5600.0
2012-10-16 11:40:00,80.29,80.29,80.25,80.27,4000.0,64.8842,64.8842,64.8519,64.8681,4000.0
2012-10-16 11:50:00,80.28,80.31,80.27,80.31,7800.0,64.8762,64.9004,64.8681,64.9004,7800.0
2012-10-16 12:00:00,80.3,80.39,80.28,80.38,6200.0,64.8923,64.9651,64.8762,64.957,6200.0
2012-10-16 12:10:00,80.39,80.41,80.34,80.35,5000.0,64.9651,64.9812,64.9246,64.9327,5000.0
2012-10-16 12:20:00,80.35,80.35,80.31,80.34,6500.0,64.9327,64.9327,64.9004,64.9246,6500.0
2012-10-16 12:30:00,80.32,80.37,80.32,80.34,2400.0,64.9085,64.9489,64.9085,64.9246,2400.0
2012-10-16 12:40:00,80.33,80.36,80.33,80.33,4700.0,64.9166,64.9408,64.9166,64.9166,4700.0
2012-10-16 12:50:00,80.35,80.35,80.31,80.31,3700.0,64.9327,64.9327,64.9004,64.9004,3700.0
2012-10-16 13:00:00,80.32,80.35,80.31,80.35,2300.0,64.9085,64.9327,64.9004,64.9327,2300.0
2012-10-16 13:10:00,80.33,80.35,80.32,80.34,10000.0,64.9166,64.9327,64.9085,64.9246,10000.0
2012-10-16 13:20:00,80.35,80.37,80.35,80.36,5300.0,64.9327,64.9489,64.9327,64.9408,5300.0
2012-10-16 13:30:00,80.37,80.4,80.36,80.38,5600.0,64.9489,64.9731,64.9408,64.957,5600.0
2012-10-16 13:40:00,80.37,80.38,80.33,80.35,1900.0,64.9489,64.957,64.9166,64.9327,1900.0
2012-10-16 13:50:00,80.34,80.37,80.34,80.37,3300.0,64.9246,64.9489,64.9246,64.9489,3300.0
2012-10-16 14:00:00,80.36,80.37,80.31,80.32,8100.0,64.9408,64.9489,64.9004,64.9085,8100.0
2012-10-16 14:10:00,80.31,80.31,80.24,80.24,5600.0,64.9004,64.9004,64.8438,64.8438,5600.0
2012-10-16 14:20:00,80.23,80.27,80.23,80.27,4100.0,64.8358,64.8681,64.8358,64.8681,4100.0
2012-10-16 14:30:00,80.25,80.3,80.24,80.28,4100.0,64.8519,64.8923,64.8438,64.8762,4100.0
2012-10-16 14:40:00,80.27,80.3,80.27,80.29,9800.0,64.8681,64.8923,64.8681,64.8842,9800.0
2012-10-16 14:50:00,80.27,80.28,80.24,80.27,20700.0,64.8681,64.8762,64.8438,64.8681,20700.0
2012-10-16 15:00:00,80.27,80.3,80.22,80.22,8700.0,64.8681,64.8923,64.8277,64.8277,8700.0
2012-10-16 15:10:00,80.22,80.27,80.18,80.23,21200.0,64.8277,64.8681,64.7953,64.8358,21200.0
2012-10-16 15:20:00,80.23,80.25,80.21,80.25,18200.0,64.8358,64.8519,64.8196,64.8519,18200.0
2012-10-16 15:30:00,80.27,80.31,80.25,80.31,17400.0,64.8681,64.9004,64.8519,64.9004,17400.0
2012-10-16 15:40:00,80.32,80.36,80.31,80.33,12800.0,64.9085,64.9408,64.9004,64.9166,12800.0
2012-10-16 15:50:00,80.33,80.42,80.33,80.38,23000.0,64.9166,64.9893,64.9166,64.957,23000.0
2012-10-17 09:30:00,80.44,80.46,80.31,80.35,36800.0,65.0055,65.0216,64.9004,64.9327,36800.0
2012-10-17 09:40:00,80.43,80.49,80.42,80.49,14200.0,64.9974,65.0459,64.9893,65.0459,14200.0
2012-10-17 09:50:00,80.48,80.59,80.45,80.57,11000.0,65.0378,65.1267,65.0135,65.1105,11000.0
2012-10-17 10:00:00,80.56,80.67,80.55,80.67,3500.0,65.1024,65.1913,65.0944,65.1913,3500.0
2012-10-17 10:10:00,80.7,80.71,80.66,80.66,2400.0,65.2156,65.2237,65.1832,65.1832,2400.0
2012-10-17 10:20:00,80.66,80.7,80.64,80.7,2200.0,65.1832,65.2156,65.1671,65.2156,2200.0
2012-10-17 10:30:00,80.7,80.7,80.63,80.67,4500.0,65.2156,65.2156,65.159,65.1913,4500.0
2012-10-17 10:40:00,80.67,80.74,80.65,80.74,8000.0,65.1913,65.2479,65.1752,65.2479,8000.0
2012-10-17 10:50:00,80.73,80.73,80.65,80.67,4200.0,65.2398,65.2398,65.1752,65.1913,4200.0
2012-10-17 11:00:00,80.66,80.68,80.59,80.6,5700.0,65.1832,65.1994,65.1267,65.1348,5700.0
2012-10-17 11:10:00,80.58,80.65,80.58,80.62,1800.0,65.1186,65.1752,65.1186,65.1509,1800.0
2012-10-17 11:20:00,80.64,80.67,80.63,80.63,2600.0,65.1671,65.1913,65.159,65.159,2600.0
2012-10-17 11:30:00,80.65,80.69,80.63,80.69,10600.0,65.1752,65.2075,65.159,65.2075,10600.0
2012-10-17 11:40:00,80.68,80.68,80.67,80.68,700.0,65.1994,65.1994,65.1913,65.1994,700.0
2012-10-17 11:50:00,80.69,80.71,80.69,80.69,900.0,65.2075,65.2237,65.2075,65.2075,900.0
2012-10-17 12:00:00,80.68,80.77,80.68,80.77,3700.0,65.1994,65.2721,65.1994,65.2721,3700.0
2012-10-17 12:10:00,80.77,80.78,80.73,80.74,14900.0,65.2721,65.2802,65.2398,65.2479,14900.0
2012-10-17 12:20:00,80.74,80.81,80.74,80.76,5100.0,65.2479,65.3045,65.2479,65.2641,5100.0
2012-10-17 12:30:00,80.75,80.76,80.75,80.75,5500.0,65.256,65.2641,65.256,65.256,5500.0
2012-10-17 12:40:00,80.75,80.76,80.74,80.74,800.0,65.256,65.2641,65.2479,65.2479,800.0
2012-10-17 12:50:00,80.75,80.75,80.73,80.73,3800.0,65.256,65.256,65.2398,65.2398,3800.0
2012-10-17 13:00:00,80.76,80.76,80.72,80.75,1800.0,65.2641,65.2641,65.2317,65.256,1800.0
2012-10-17 13:10:00,80.74,80.74,80.71,80.71,13700.0,65.2479,65.2479,65.2237,65.2237,13700.0
2012-10-17 13:20:00,80.7,80.72,80.69,80.7,3100.0,65.2156,65.2317,65.2075,65.2156,3100.0
2012-10-17 13:30:00,80.69,80.71,80.65,80.65,5100.0,65.2075,65.2237,65.1752,65.1752,5100.0
2012-10-17 13:40:00,80.63,80.63,80.47,80.52,9000.0,65.159,65.159,65.0297,65.0701,9000.0
2012-10-17 13:50:00,80.52,80.56,80.52,80.55,7000.0,65.0701,65.1024,65.0701,65.0944,7000.0
2012-10-17 14:00:00,80.56,80.56,80.54,80.56,6500.0,65.1024,65.1024,65.0863,65.1024,6500.0
2012-10-17 14:10:00,80.58,80.6,80.57,80.57,2200.0,65.1186,65.1348,65.1105,65.1105,2200.0
2012-10-17 14:20:00,80.58,80.67,80.58,80.65,6100.0,65.1186,65.1913,65.1186,65.1752,6100.0
2012-10-17 14:30:00,80.67,80.7,80.65,80.69,6700.0,65.1913,65.2156,65.1752,65.2075,6700.0
2012-10-17 14:40:00,80.68,80.72,80.68,80.7,1200.0,65.1994,65.2317,65.1994,65.2156,1200.0
2012-10-17 14:50:00,80.69,80.71,80.67,80.7,7500.0,65.2075,65.2237,65.1913,65.2156,7500.0
2012-10-17 15:00:00,80.72,80.77,80.7,80.77,7700.0,65.2317,65.2721,65.2156,65.2721,7700.0
2012-10-17 15:10:00,80.8,80.81,80.76,80.78,4600.0,65.2964,65.3045,65.2641,65.2802,4600.0
2012-10-17 15:20:00,80.79,80.79,80.75,80.76,5900.0,65.2883,65.2883,65.256,65.2641,5900.0
2012-10-17 15:30:00,80.74,80.81,80.74,80.78,5300.0,65.2479,65.3045,65.2479,65.2802,5300.0
2012-10-17 15:40:00,80.77,80.8,80.72,80.72,12600.0,65.2721,65.2964,65.2317,65.2317,12600.0
2012-10-17 15:50:00,80.72,80.75,80.69,80.75,18200.0,65.2317,65.256,65.2075,65.256,18200.0
2012-10-18 09:30:00,80.54,80.63,80.52,80.59,29200.0,65.0863,65.159,65.0701,65.1267,29200.0
2012-10-18 09:40:00,80.58,80.6,80.52,80.55,20500.0,65.1186,65.1348,65.0701,65.0944,20500.0
2012-10-18 09:50:00,80.55,80.61,80.55,80.6,6900.0,65.0944,65.1428,65.0944,65.1348,6900.0
2012-10-18 10:00:00,80.63,80.77,80.61,80.65,34500.0,65.159,65.2721,65.1428,65.1752,34500.0
2012-10-18 10:10:00,80.68,80.68,80.45,80.45,5600.0,65.1994,65.1994,65.0135,65.0135,5600.0
2012-10-18 10:20:00,80.45,80.5,80.45,80.48,1900.0,65.0135,65.0539,65.0135,65.0378,1900.0
2012-10-18 10:30:00,80.5,80.61,80.5,80.59,3400.0,65.0539,65.1428,65.0539,65.1267,3400.0
2012-10-18 10:40:00,80.58,80.6,80.55,80.59,6500.0,65.1186,65.1348,65.0944,65.1267,6500.0
2012-10-18 10:50:00,80.6,80.67,80.58,80.66,3500.0,65.1348,65.1913,65.1186,65.1832,3500.0
2012-10-18 11:00:00,80.65,80.71,80.65,80.67,5200.0,65.1752,65.2237,65.1752,65.1913,5200.0
2012-10-18 11:10:00,80.68,80.71,80.67,80.69,2400.0,65.1994,65.2237,65.1913,65.2075,2400.0
2012-10-18 11:20:00,80.68,80.69,80.66,80.69,2200.0,65.1994,65.2075,65.1832,65.2075,2200.0
2012-10-18 11:30:00,80.73,80.77,80.71,80.75,7500.0,65.2398,65.2721,65.2237,65.256,7500.0
2012-10-18 11:40:00,80.74,80.79,80.74,80.79,1500.0,65.2479,65.2883,65.2479,65.2883,1500.0
2012-10-18 11:50:00,80.79,80.88,80.77,80.86,5500.0,65.2883,65.361,65.2721,65.3449,5500.0
2012-10-18 12:00:00,80.87,80.92,80.87,80.89,8200.0,65.353,65.3934,65.353,65.3691,8200.0
2012-10-18 12:10:00,80.91,80.92,80.89,80.89,1900.0,65.3853,65.3934,65.3691,65.3691,1900.0
2012-10-18 12:20:00,80.88,80.89,80.86,80.86,1900.0,65.361,65.3691,65.3449,65.3449,1900.0
2012-10-18 12:30:00,80.86,80.86,80.65,80.7,8600.0,65.3449,65.3449,65.1752,65.2156,8600.0
2012-10-18 12:40:00,80.7,80.72,80.66,80.67,2200.0,65.2156,65.2317,65.1832,65.1913,2200.0
2012-10-18 12:50:00,80.67,80.7,80.6,80.61,5000.0,65.1913,65.2156,65.1348,65.1428,5000.0
2012-10-18 13:00:00,80.65,80.65,80.55,80.55,7800.0,65.1752,65.1752,65.0944,65.0944,7800.0
2012-10-18 13:10:00,80.52,80.54,80.48,80.54,9600.0,65.0701,65.0863,65.0378,65.0863,9600.0
2012-10-18 13:20:00,80.57,80.63,80.55,80.62,4100.0,65.1105,65.159,65.0944,65.1509,4100.0
2012-10-18 13:30:00,80.61,80.61,80.53,80.53,24600.0,65.1428,65.1428,65.0782,65.0782,24600.0
2012-10-18 13:40:00,80.53,80.57,80.48,80.51,11900.0,65.0782,65.1105,65.0378,65.062,11900.0
2012-10-18 13:50:00,80.48,80.51,80.41,80.44,5100.0,65.0378,65.062,64.9812,65.0055,5100.0
2012-10-18 14:00:00,80.43,80.61,80.43,80.53,12200.0,64.9974,65.1428,64.9974,65.0782,12200.0
2012-10-18 14:10:00,80.54,80.59,80.5,80.57,4100.0,65.0863,65.1267,65.0539,65.1105,4100.0
2012-10-18 14:20:00,80.57,80.57,80.48,80.48,7700.0,65.1105,65.1105,65.0378,65.0378,7700.0
2012-10-18 14:30:00,80.46,80.47,80.34,80.37,24800.0,65.0216,65.0297,64.9246,64.9489,24800.0
2012-10-18 14:40:00,80.37,80.44,80.3,80.39,13800.0,64.9489,65.0055,64.8923,64.9651,13800.0
2012-10-18 14:50:00,80.39,80.5,80.38,80.47,12800.0,64.9651,65.0539,64.957,65.0297,12800.0
2012-10-18 15:00:00,80.49,80.51,80.4,80.51,11500.0,65.0459,65.062,64.9731,65.062,11500.0
2012-10-18 15:10:00,80.51,80.52,80.44,80.45,10700.0,65.062,65.0701,65.0055,65.0135,10700.0
2012-10-18 15:20:00,80.49,80.57,80.48,80.54,16400.0,65.0459,65.1105,65.0378,65.0863,16400.0
2012-10-18 15:30:00,80.54,80.6,80.53,80.6,8700.0,65.0863,65.1348,65.0782,65.1348,8700.0
2012-10-18 15:40:00,80.58,80.64,80.56,80.59,20800.0,65.1186,65.1671,65.1024,65.1267,20800.0
2012-10-18 15:50:00,80.59,80.62,80.55,80.57,17700.0,65.1267,65.1509,65.0944,65.1105,17700.0
2012-10-19 09:30:00,80.38,80.38,80.23,80.26,4800.0,64.957,64.957,64.8358,64.86,4800.0
2012-10-19 09:40:00,80.17,80.17,80.05,80.12,9700.0,64.7873,64.7873,64.6903,64.7469,9700.0
2012-10-19 09:50:00,80.1,80.2,80.1,80.18,5000.0,64.7307,64.8115,64.7307,64.7953,5000.0
2012-10-19 10:00:00,80.11,80.2,80.09,80.17,8000.0,64.7388,64.8115,64.7226,64.7873,8000.0
2012-10-19 10:10:00,80.14,80.16,80.04,80.04,3000.0,64.763,64.7792,64.6822,64.6822,3000.0
2012-10-19 10:20:00,80.05,80.13,80.02,80.11,22300.0,64.6903,64.7549,64.666,64.7388,22300.0
2012-10-19 10:30:00,80.1,80.11,80.04,80.06,13000.0,64.7307,64.7388,64.6822,64.6984,13000.0
2012-10-19 10:40:00,80.04,80.07,79.98,79.98,5000.0,64.6822,64.7065,64.6337,64.6337,5000.0
2012-10-19 10:50:00,79.98,80.03,79.98,80.0,10700.0,64.6337,64.6741,64.6337,64.6499,10700.0
2012-10-19 11:00:00,80.0,80.01,79.84,79.84,12600.0,64.6499,64.658,64.5206,64.5206,12600.0
2012-10-19 11:10:00,79.84,79.85,79.74,79.76,6900.0,64.5206,64.5287,64.4398,64.4559,6900.0
2012-10-19 11:20:00,79.75,79.79,79.68,79.76,23400.0,64.4479,64.4802,64.3913,64.4559,23400.0
2012-10-19 11:30:00,79.77,79.81,79.76,79.79,8000.0,64.464,64.4963,64.4559,64.4802,8000.0
2012-10-19 11:40:00,79.8,79.8,79.71,79.71,2900.0,64.4883,64.4883,64.4155,64.4155,2900.0
2012-10-19 11:50:00,79.69,79.7,79.58,79.64,10800.0,64.3994,64.4074,64.3105,64.359,10800.0
2012-10-19 12:00:00,79.64,79.64,79.58,79.61,4000.0,64.359,64.359,64.3105,64.3347,4000.0
2012-10-19 12:10:00,79.61,79.61,79.39,79.41,10300.0,64.3347,64.3347,64.1569,64.1731,10300.0
2012-10-19 12:20:00,79.42,79.51,79.41,79.42,11200.0,64.1812,64.2539,64.1731,64.1812,11200.0
2012-10-19 12:30:00,79.43,79.56,79.42,79.54,7300.0,64.1893,64.2943,64.1812,64.2781,7300.0
2012-10-19 12:40:00,79.54,79.54,79.51,79.51,3000.0,64.2781,64.2781,64.2539,64.2539,3000.0
2012-10-19 12:50:00,79.52,79.52,79.46,79.46,11700.0,64.262,64.262,64.2135,64.2135,11700.0
2012-10-19 13:00:00,79.47,79.51,79.42,79.51,9400.0,64.2216,64.2539,64.1812,64.2539,9400.0
2012-10-19 13:10:00,79.5,79.57,79.5,79.53,9800.0,64.2458,64.3024,64.2458,64.2701,9800.0
2012-10-19 13:20:00,79.5,79.52,79.48,79.49,3400.0,64.2458,64.262,64.2297,64.2377,3400.0
2012-10-19 13:30:00,79.48,79.48,79.39,79.39,5500.0,64.2297,64.2297,64.1569,64.1569,5500.0
2012-10-19 13:40:00,79.39,79.39,79.22,79.23,37500.0,64.1569,64.1569,64.0195,64.0276,37500.0
2012-10-19 13:50:00,79.23,79.28,79.19,79.21,12200.0,64.0276,64.068,63.9953,64.0115,12200.0
2012-10-19 14:00:00,79.25,79.32,79.24,79.31,8300.0,64.0438,64.1004,64.0357,64.0923,8300.0
2012-10-19 14:10:00,79.3,79.32,79.27,79.28,13400.0,64.0842,64.1004,64.06,64.068,13400.0
2012-10-19 14:20:00,79.25,79.25,79.06,79.11,9000.0,64.0438,64.0438,63.8902,63.9307,9000.0
2012-10-19 14:30:00,79.13,79.2,79.13,79.18,12000.0,63.9468,64.0034,63.9468,63.9872,12000.0
2012-10-19 14:40:00,79.19,79.19,79.11,79.19,13700.0,63.9953,63.9953,63.9307,63.9953,13700.0
2012-10-19 14:50:00,79.18,79.26,79.07,79.24,10500.0,63.9872,64.0519,63.8983,64.0357,10500.0
2012-10-19 15:00:00,79.22,79.22,79.14,79.15,11500.0,64.0195,64.0195,63.9549,63.963,11500.0
2012-10-19 15:10:00,79.15,79.22,79.14,79.22,21300.0,63.963,64.0195,63.9549,64.0195,21300.0
2012-10-19 15:20:00,79.24,79.38,79.24,79.29,19300.0,64.0357,64.1488,64.0357,64.0761,19300.0
2012-10-19 15:30:00,79.3,79.36,79.24,79.34,22800.0,64.0842,64.1327,64.0357,64.1165,22800.0
2012-10-19 15:40:00,79.32,79.37,79.3,79.36,12800.0,64.1004,64.1408,64.0842,64.1327,12800.0
2012-10-19 15:50:00,79.36,79.41,79.23,79.23,33300.0,64.1327,64.1731,64.0276,64.0276,33300.0
2012-10-22 09:30:00,79.16,79.29,79.16,79.18,8900.0,63.9711,64.0761,63.9711,63.9872,8900.0
2012-10-22 09:40:00,79.19,79.21,79.06,79.09,5500.0,63.9953,64.0115,63.8902,63.9145,5500.0
2012-10-22 09:50:00,79.1,79.19,79.06,79.19,10400.0,63.9226,63.9953,63.8902,63.9953,10400.0
2012-10-22 10:00:00,79.21,79.38,79.21,79.38,4100.0,64.0115,64.1488,64.0115,64.1488,4100.0
2012-10-22 10:10:00,79.38,79.38,79.25,79.25,1000.0,64.1488,64.1488,64.0438,64.0438,1000.0
2012-10-22 10:20:00,79.25,79.34,79.24,79.31,3400.0,64.0438,64.1165,64.0357,64.0923,3400.0
2012-10-22 10:30:00,79.3,79.31,79.21,79.21,1900.0,64.0842,64.0923,64.0115,64.0115,1900.0
2012-10-22 10:40:00,79.16,79.16,79.12,79.14,2700.0,63.9711,63.9711,63.9387,63.9549,2700.0
2012-10-22 10:50:00,79.16,79.19,79.14,79.16,3500.0,63.9711,63.9953,63.9549,63.9711,3500.0
2012-10-22 11:00:00,79.17,79.2,79.17,79.19,400.0,63.9791,64.0034,63.9791,63.9953,400.0
2012-10-22 11:10:00,79.19,79.19,79.0,79.0,8600.0,63.9953,63.9953,63.8418,63.8418,8600.0
2012-10-22 11:20:00,79.0,79.03,78.94,79.01,15400.0,63.8418,63.866,63.7933,63.8498,15400.0
2012-10-22 11:30:00,79.01,79.04,78.99,79.04,4700.0,63.8498,63.8741,63.8337,63.8741,4700.0
2012-10-22 11:40:00,79.08,79.2,79.06,79.19,8800.0,63.9064,64.0034,63.8902,63.9953,8800.0
2012-10-22 11:50:00,79.17,79.19,79.12,79.12,6800.0,63.9791,63.9953,63.9387,63.9387,6800.0
2012-10-22 12:00:00,79.11,79.15,79.06,79.15,4500.0,63.9307,63.963,63.8902,63.963,4500.0
2012-10-22 12:10:00,79.13,79.13,79.08,79.09,3400.0,63.9468,63.9468,63.9064,63.9145,3400.0
2012-10-22 12:20:00,79.14,79.14,79.06,79.08,1200.0,63.9549,63.9549,63.8902,63.9064,1200.0
2012-10-22 12:30:00,79.08,79.08,79.01,79.01,5900.0,63.9064,63.9064,63.8498,63.8498,5900.0
2012-10-22 12:40:00,79.02,79.09,79.02,79.06,4100.0,63.8579,63.9145,63.8579,63.8902,4100.0
2012-10-22 12:50:00,79.07,79.07,79.02,79.04,3500.0,63.8983,63.8983,63.8579,63.8741,3500.0
2012-10-22 13:00:00,79.01,79.05,78.97,78.97,1700.0,63.8498,63.8822,63.8175,63.8175,1700.0
2012-10-22 13:10:00,78.96,78.96,78.84,78.91,7300.0,63.8094,63.8094,63.7125,63.769,7300.0
2012-10-22 13:20:00,78.89,78.9,78.77,78.79,11300.0,63.7529,63.7609,63.6559,63.6721,11300.0
2012-10-22 13:30:00,78.79,78.82,78.75,78.76,8300.0,63.6721,63.6963,63.6397,63.6478,8300.0
2012-10-22 13:40:00,78.75,78.77,78.65,78.77,7300.0,63.6397,63.6559,63.5589,63.6559,7300.0
2012-10-22 13:50:00,78.75,78.8,78.74,78.76,4800.0,63.6397,63.6801,63.6316,63.6478,4800.0
2012-10-22 14:00:00,78.76,78.79,78.73,78.76,3600.0,63.6478,63.6721,63.6236,63.6478,3600.0
2012-10-22 14:10:00,78.76,78.91,78.72,78.86,41300.0,63.6478,63.769,63.6155,63.7286,41300.0
2012-10-22 14:20:00,78.86,78.87,78.77,78.8,11100.0,63.7286,63.7367,63.6559,63.6801,11100.0
2012-10-22 14:30:00,78.82,78.86,78.76,78.77,24200.0,63.6963,63.7286,63.6478,63.6559,24200.0
2012-10-22 14:40:00,78.77,78.84,78.73,78.77,34200.0,63.6559,63.7125,63.6236,63.6559,34200.0
2012-10-22 14:50:00,78.77,78.78,78.74,78.77,9700.0,63.6559,63.664,63.6316,63.6559,9700.0
2012-10-22 15:00:00,78.78,78.78,78.71,78.73,16100.0,63.664,63.664,63.6074,63.6236,16100.0
2012-10-22 15:10:00,78.75,78.93,78.75,78.84,21200.0,63.6397,63.7852,63.6397,63.7125,21200.0
2012-10-22 15:20:00,78.87,78.91,78.83,78.91,1800.0,63.7367,63.769,63.7044,63.769,1800.0
2012-10-22 15:30:00,78.96,79.02,78.89,79.0,12100.0,63.8094,63.8579,63.7529,63.8418,12100.0
2012-10-22 15:40:00,78.99,79.04,78.95,79.04,13600.0,63.8337,63.8741,63.8014,63.8741,13600.0
2012-10-22 15:50:00,79.06,79.29,79.05,79.26,29400.0,63.8902,64.0761,63.8822,64.0519,29400.0
2012-10-23 09:30:00,78.38,78.41,78.13,78.18,30400.0,63.3407,63.365,63.1387,63.1791,30400.0
2012-10-23 09:40:00,78.16,78.22,78.09,78.22,11000.0,63.1629,63.2114,63.1064,63.2114,11000.0
2012-10-23 09:50:00,78.27,78.27,78.2,78.2,12600.0,63.2518,63.2518,63.1953,63.1953,12600.0
2012-10-23 10:00:00,78.2,78.31,78.19,78.23,15700.0,63.1953,63.2842,63.1872,63.2195,15700.0
2012-10-23 10:10:00,78.23,78.24,78.04,78.08,14000.0,63.2195,63.2276,63.066,63.0983,14000.0
2012-10-23 10:20:00,78.11,78.17,78.04,78.07,21100.0,63.1225,63.171,63.066,63.0902,21100.0
2012-10-23 10:30:00,78.05,78.05,77.81,77.85,37100.0,63.074,63.074,62.8801,62.9124,37100.0
2012-10-23 10:40:00,77.85,77.99,77.85,77.99,23200.0,62.9124,63.0256,62.9124,63.0256,23200.0
2012-10-23 10:50:00,77.98,78.01,77.95,78.0,9000.0,63.0175,63.0417,62.9932,63.0336,9000.0
2012-10-23 11:00:00,78.01,78.06,77.97,78.0,19400.0,63.0417,63.0821,63.0094,63.0336,19400.0
2012-10-23 11:10:00,78.0,78.1,77.98,78.09,35800.0,63.0336,63.1145,63.0175,63.1064,35800.0
2012-10-23 11:20:00,78.09,78.09,78.02,78.06,12300.0,63.1064,63.1064,63.0498,63.0821,12300.0
2012-10-23 11:30:00,78.05,78.05,77.93,77.96,12500.0,63.074,63.074,62.9771,63.0013,12500.0
2012-10-23 11:40:00,77.96,78.03,77.9,78.03,15600.0,63.0013,63.0579,62.9528,63.0579,15600.0
2012-10-23 11:50:00,78.02,78.05,78.02,78.04,7900.0,63.0498,63.074,63.0498,63.066,7900.0
2012-10-23 12:00:00,78.05,78.06,78.0,78.04,12000.0,63.074,63.0821,63.0336,63.066,12000.0
2012-10-23 12:10:00,78.05,78.19,78.02,78.19,14900.0,63.074,63.1872,63.0498,63.1872,14900.0
2012-10-23 12:20:00,78.19,78.2,78.12,78.15,23100.0,63.1872,63.1953,63.1306,63.1549,23100.0
2012-10-23 12:30:00,78.16,78.25,78.16,78.2,14000.0,63.1629,63.2357,63.1629,63.1953,14000.0
2012-10-23 12:40:00,78.19,78.3,78.19,78.29,25900.0,63.1872,63.2761,63.1872,63.268,25900.0
2012-10-23 12:50:00,78.3,78.3,78.21,78.25,23600.0,63.2761,63.2761,63.2033,63.2357,23600.0
2012-10-23 13:00:00,78.26,78.32,78.23,78.3,187700.0,63.2438,63.2922,63.2195,63.2761,187700.0
2012-10-23 13:10:00,78.3,78.39,78.22,78.24,17100.0,63.2761,63.3488,63.2114,63.2276,17100.0
2012-10-23 13:20:00,78.24,78.31,78.22,78.27,12000.0,63.2276,63.2842,63.2114,63.2518,12000.0
2012-10-23 13:30:00,78.28,78.34,78.24,78.26,10700.0,63.2599,63.3084,63.2276,63.2438,10700.0
2012-10-23 13:40:00,78.27,78.27,78.17,78.2,15100.0,63.2518,63.2518,63.171,63.1953,15100.0
2012-10-23 13:50:00,78.22,78.32,78.19,78.32,14900.0,63.2114,63.2922,63.1872,63.2922,14900.0
2012-10-23 14:00:00,78.31,78.41,78.25,78.28,26000.0,63.2842,63.365,63.2357,63.2599,26000.0
2012-10-23 14:10:00,78.28,78.3,78.1,78.19,29700.0,63.2599,63.2761,63.1145,63.1872,29700.0
2012-10-23 14:20:00,78.19,78.29,78.15,78.24,19600.0,63.1872,63.268,63.1549,63.2276,19600.0
2012-10-23 14:30:00,78.25,78.35,78.2,78.33,19000.0,63.2357,63.3165,63.1953,63.3003,19000.0
2012-10-23 14:40:00,78.33,78.47,78.31,78.45,23000.0,63.3003,63.4135,63.2842,63.3973,23000.0
2012-10-23 14:50:00,78.42,78.44,78.39,78.43,7600.0,63.373,63.3892,63.3488,63.3811,7600.0
2012-10-23 15:00:00,78.43,78.52,78.39,78.41,30800.0,63.3811,63.4539,63.3488,63.365,30800.0
2012-10-23 15:10:00,78.4,78.43,78.34,78.43,21000.0,63.3569,63.3811,63.3084,63.3811,21000.0
2012-10-23 15:20:00,78.44,78.45,78.32,78.32,10300.0,63.3892,63.3973,63.2922,63.2922,10300.0
2012-10-23 15:30:00,78.31,78.35,78.18,78.18,25400.0,63.2842,63.3165,63.1791,63.1791,25400.0
2012-10-23 15:40:00,78.17,78.22,78.13,78.17,40200.0,63.171,63.2114,63.1387,63.171,40200.0
2012-10-23 15:50:00,78.17,78.3,78.17,78.2,42300.0,63.171,63.2761,63.171,63.1953,42300.0
2012-10-24 09:30:00,78.49,78.59,78.46,78.46,8600.0,63.4296,63.5104,63.4054,63.4054,8600.0
2012-10-24 09:40:00,78.43,78.44,78.31,78.31,8700.0,63.3811,63.3892,63.2842,63.2842,8700.0
2012-10-24 09:50:00,78.31,78.36,78.28,78.36,4900.0,63.2842,63.3246,63.2599,63.3246,4900.0
2012-10-24 10:00:00,78.34,78.34,78.17,78.18,20600.0,63.3084,63.3084,63.171,63.1791,20600.0
2012-10-24 10:10:00,78.2,78.28,78.2,78.24,19500.0,63.1953,63.2599,63.1953,63.2276,19500.0
2012-10-24 10:20:00,78.2,78.31,78.2,78.22,16600.0,63.1953,63.2842,63.1953,63.2114,16600.0
2012-10-24 10:30:00,78.21,78.35,78.18,78.31,30800.0,63.2033,63.3165,63.1791,63.2842,30800.0
2012-10-24 10:40:00,78.3,78.39,78.29,78.39,6000.0,63.2761,63.3488,63.268,63.3488,6000.0
2012-10-24 10:50:00,78.36,78.36,78.28,78.31,7900.0,63.3246,63.3246,63.2599,63.2842,7900.0
2012-10-24 11:00:00,78.32,78.4,78.26,78.29,23700.0,63.2922,63.3569,63.2438,63.268,23700.0
2012-10-24 11:10:00,78.29,78.29,78.22,78.23,20500.0,63.268,63.268,63.2114,63.2195,20500.0
2012-10-24 11:20:00,78.22,78.29,78.21,78.27,20800.0,63.2114,63.268,63.2033,63.2518,20800.0
2012-10-24 11:30:00,78.29,78.3,78.21,78.22,17500.0,63.268,63.2761,63.2033,63.2114,17500.0
2012-10-24 11:40:00,78.22,78.24,78.12,78.12,11800.0,63.2114,63.2276,63.1306,63.1306,11800.0
2012-10-24 11:50:00,78.16,78.17,78.12,78.12,12200.0,63.1629,63.171,63.1306,63.1306,12200.0
2012-10-24 12:00:00,78.11,78.17,78.11,78.13,10000.0,63.1225,63.171,63.1225,63.1387,10000.0
2012-10-24 12:10:00,78.13,78.2,78.12,78.19,9600.0,63.1387,63.1953,63.1306,63.1872,9600.0
2012-10-24 12:20:00,78.18,78.2,78.13,78.19,13300.0,63.1791,63.1953,63.1387,63.1872,13300.0
2012-10-24 12:30:00,78.19,78.3,78.19,78.27,8300.0,63.1872,63.2761,63.1872,63.2518,8300.0
2012-10-24 12:40:00,78.26,78.33,78.26,78.31,7400.0,63.2438,63.3003,63.2438,63.2842,7400.0
2012-10-24 12:50:00,78.3,78.32,78.3,78.31,7500.0,63.2761,63.2922,63.2761,63.2842,7500.0
2012-10-24 13:00:00,78.32,78.34,78.32,78.33,3300.0,63.2922,63.3084,63.2922,63.3003,3300.0
2012-10-24 13:10:00,78.32,78.32,78.25,78.25,8600.0,63.2922,63.2922,63.2357,63.2357,8600.0
2012-10-24 13:20:00,78.26,78.3,78.26,78.3,5900.0,63.2438,63.2761,63.2438,63.2761,5900.0
2012-10-24 13:30:00,78.3,78.3,78.23,78.26,4300.0,63.2761,63.2761,63.2195,63.2438,4300.0
2012-10-24 13:40:00,78.28,78.29,78.26,78.29,7100.0,63.2599,63.268,63.2438,63.268,7100.0
2012-10-24 13:50:00,78.28,78.29,78.27,78.28,6700.0,63.2599,63.268,63.2518,63.2599,6700.0
2012-10-24 14:00:00,78.28,78.29,78.27,78.29,6100.0,63.2599,63.268,63.2518,63.268,6100.0
2012-10-24 14:10:00,78.29,78.36,78.05,78.25,28000.0,63.268,63.3246,63.074,63.2357,28000.0
2012-10-24 14:20:00,78.24,78.36,78.17,78.34,24600.0,63.2276,63.3246,63.171,63.3084,24600.0
2012-10-24 14:30:00,78.33,78.35,78.22,78.23,13500.0,63.3003,63.3165,63.2114,63.2195,13500.0
2012-10-24 14:40:00,78.24,78.25,78.14,78.18,21200.0,63.2276,63.2357,63.1468,63.1791,21200.0
2012-10-24 14:50:00,78.21,78.25,78.13,78.13,28200.0,63.2033,63.2357,63.1387,63.1387,28200.0
2012-10-24 15:00:00,78.13,78.17,77.97,78.03,43300.0,63.1387,63.171,63.0094,63.0579,43300.0
2012-10-24 15:10:00,78.05,78.06,77.95,77.97,25700.0,63.074,63.0821,62.9932,63.0094,25700.0
2012-10-24 15:20:00,78.0,78.02,77.91,78.02,20300.0,63.0336,63.0498,62.9609,63.0498,20300.0
2012-10-24 15:30:00,78.03,78.03,77.94,77.94,16900.0,63.0579,63.0579,62.9852,62.9852,16900.0
2012-10-24 15:40:00,77.94,77.94,77.87,77.92,16300.0,62.9852,62.9852,62.9286,62.969,16300.0
2012-10-24 15:50:00,77.91,78.0,77.87,77.98,31800.0,62.9609,63.0336,62.9286,63.0175,31800.0
2012-10-25 09:30:00,78.55,78.65,78.47,78.48,12400.0,63.4781,63.5589,63.4135,63.4215,12400.0
2012-10-25 09:40:00,78.47,78.52,78.46,78.46,13000.0,63.4135,63.4539,63.4054,63.4054,13000.0
2012-10-25 09:50:00,78.45,78.47,78.4,78.46,3900.0,63.3973,63.4135,63.3569,63.4054,3900.0
2012-10-25 10:00:00,78.39,78.44,78.28,78.42,5800.0,63.3488,63.3892,63.2599,63.373,5800.0
2012-10-25 10:10:00,78.39,78.48,78.39,78.45,16900.0,63.3488,63.4215,63.3488,63.3973,16900.0
2012-10-25 10:20:00,78.47,78.49,78.32,78.32,6100.0,63.4135,63.4296,63.2922,63.2922,6100.0
2012-10-25 10:30:00,78.32,78.32,78.23,78.23,6000.0,63.2922,63.2922,63.2195,63.2195,6000.0
2012-10-25 10:40:00,78.17,78.21,78.09,78.1,6100.0,63.171,63.2033,63.1064,63.1145,6100.0
2012-10-25 10:50:00,78.08,78.17,78.04,78.16,7200.0,63.0983,63.171,63.066,63.1629,7200.0
2012-10-25 11:00:00,78.16,78.2,78.14,78.2,6300.0,63.1629,63.1953,63.1468,63.1953,6300.0
2012-10-25 11:10:00,78.23,78.23,78.16,78.2,6700.0,63.2195,63.2195,63.1629,63.1953,6700.0
2012-10-25 11:20:00,78.2,78.2,77.94,77.97,15700.0,63.1953,63.1953,62.9852,63.0094,15700.0
2012-10-25 11:30:00,77.98,78.03,77.83,77.84,18200.0,63.0175,63.0579,62.8963,62.9043,18200.0
2012-10-25 11:40:00,77.85,77.91,77.82,77.83,13700.0,62.9124,62.9609,62.8882,62.8963,13700.0
2012-10-25 11:50:00,77.82,77.89,77.73,77.89,36100.0,62.8882,62.9447,62.8154,62.9447,36100.0
2012-10-25 12:00:00,77.88,77.91,77.8,77.91,10600.0,62.9367,62.9609,62.872,62.9609,10600.0
2012-10-25 12:10:00,77.91,77.91,77.82,77.82,7500.0,62.9609,62.9609,62.8882,62.8882,7500.0
2012-10-25 12:20:00,77.84,77.91,77.82,77.89,10100.0,62.9043,62.9609,62.8882,62.9447,10100.0
2012-10-25 12:30:00,77.88,77.9,77.8,77.89,6700.0,62.9367,62.9528,62.872,62.9447,6700.0
2012-10-25 12:40:00,77.9,77.93,77.81,77.93,7100.0,62.9528,62.9771,62.8801,62.9771,7100.0
2012-10-25 12:50:00,77.97,78.1,77.91,78.08,7500.0,63.0094,63.1145,62.9609,63.0983,7500.0
2012-10-25 13:00:00,78.09,78.13,78.05,78.05,5500.0,63.1064,63.1387,63.074,63.074,5500.0
2012-10-25 13:10:00,78.05,78.09,78.02,78.03,14200.0,63.074,63.1064,63.0498,63.0579,14200.0
2012-10-25 13:20:00,78.03,78.18,78.03,78.17,7600.0,63.0579,63.1791,63.0579,63.171,7600.0
2012-10-25 13:30:00,78.17,78.17,78.03,78.09,8300.0,63.171,63.171,63.0579,63.1064,8300.0
2012-10-25 13:40:00,78.09,78.18,78.09,78.14,11600.0,63.1064,63.1791,63.1064,63.1468,11600.0
2012-10-25 13:50:00,78.13,78.14,78.09,78.14,10700.0,63.1387,63.1468,63.1064,63.1468,10700.0
2012-10-25 14:00:00,78.14,78.14,78.07,78.08,10300.0,63.1468,63.1468,63.0902,63.0983,10300.0
2012-10-25 14:10:00,78.08,78.08,78.0,78.04,10300.0,63.0983,63.0983,63.0336,63.066,10300.0
2012-10-25 14:20:00,78.04,78.13,78.03,78.07,15000.0,63.066,63.1387,63.0579,63.0902,15000.0
2012-10-25 14:30:00,78.08,78.12,78.08,78.11,7400.0,63.0983,63.1306,63.0983,63.1225,7400.0
2012-10-25 14:40:00,78.13,78.22,78.13,78.18,8200.0,63.1387,63.2114,63.1387,63.1791,8200.0
2012-10-25 14:50:00,78.16,78.16,78.08,78.09,9600.0,63.1629,63.1629,63.0983,63.1064,9600.0
2012-10-25 15:00:00,78.08,78.12,77.97,77.99,20200.0,63.0983,63.1306,63.0094,63.0256,20200.0
2012-10-25 15:10:00,78.0,78.09,78.0,78.04,11600.0,63.0336,63.1064,63.0336,63.066,11600.0
2012-10-25 15:20:00,78.04,78.06,77.99,78.02,8200.0,63.066,63.0821,63.0256,63.0498,8200.0
2012-10-25 15:30:00,78.02,78.06,77.99,78.05,16500.0,63.0498,63.0821,63.0256,63.074,16500.0
2012-10-25 15:40:00,78.04,78.1,78.01,78.03,13200.0,63.066,63.1145,63.0417,63.0579,13200.0
2012-10-25 15:50:00,78.02,78.17,78.02,78.17,12700.0,63.0498,63.171,63.0498,63.171,12700.0
2012-10-26 09:30:00,78.1,78.31,78.09,78.31,6000.0,63.1145,63.2842,63.1064,63.2842,6000.0
2012-10-26 09:40:00,78.32,78.33,78.25,78.32,4600.0,63.2922,63.3003,63.2357,63.2922,4600.0
2012-10-26 09:50:00,78.31,78.31,78.13,78.13,4100.0,63.2842,63.2842,63.1387,63.1387,4100.0
2012-10-26 10:00:00,78.08,78.13,77.99,78.13,8200.0,63.0983,63.1387,63.0256,63.1387,8200.0
2012-10-26 10:10:00,78.1,78.23,78.05,78.18,8100.0,63.1145,63.2195,63.074,63.1791,8100.0
2012-10-26 10:20:00,78.16,78.19,77.97,77.97,4700.0,63.1629,63.1872,63.0094,63.0094,4700.0
2012-10-26 10:30:00,77.95,78.02,77.95,78.02,8000.0,62.9932,63.0498,62.9932,63.0498,8000.0
2012-10-26 10:40:00,78.04,78.04,77.88,77.89,8700.0,63.066,63.066,62.9367,62.9447,8700.0
2012-10-26 10:50:00,77.91,77.92,77.76,77.83,10700.0,62.9609,62.969,62.8397,62.8963,10700.0
2012-10-26 11:00:00,77.84,77.89,77.77,77.87,6600.0,62.9043,62.9447,62.8478,62.9286,6600.0
2012-10-26 11:10:00,77.84,77.93,77.84,77.93,4600.0,62.9043,62.9771,62.9043,62.9771,4600.0
2012-10-26 11:20:00,77.94,77.98,77.84,77.98,17200.0,62.9852,63.0175,62.9043,63.0175,17200.0
2012-10-26 11:30:00,77.97,78.01,77.93,77.98,12800.0,63.0094,63.0417,62.9771,63.0175,12800.0
2012-10-26 11:40:00,77.99,78.02,77.82,77.82,16500.0,63.0256,63.0498,62.8882,62.8882,16500.0
2012-10-26 11:50:00,77.82,77.88,77.81,77.85,6300.0,62.8882,62.9367,62.8801,62.9124,6300.0
2012-10-26 12:00:00,77.73,77.77,77.6,77.69,23800.0,62.8154,62.8478,62.7104,62.7831,23800.0
2012-10-26 12:10:00,77.69,77.74,77.69,77.71,7100.0,62.7831,62.8235,62.7831,62.7993,7100.0
2012-10-26 12:20:00,77.72,77.8,77.68,77.79,20400.0,62.8074,62.872,62.775,62.8639,20400.0
2012-10-26 12:30:00,77.79,77.79,77.65,77.7,15700.0,62.8639,62.8639,62.7508,62.7912,15700.0
2012-10-26 12:40:00,77.71,77.79,77.7,77.7,11400.0,62.7993,62.8639,62.7912,62.7912,11400.0
2012-10-26 12:50:00,77.72,77.87,77.71,77.87,11800.0,62.8074,62.9286,62.7993,62.9286,11800.0
2012-10-26 13:00:00,77.87,77.87,77.81,77.84,7200.0,62.9286,62.9286,62.8801,62.9043,7200.0
2012-10-26 13:10:00,77.81,77.89,77.8,77.83,9500.0,62.8801,62.9447,62.872,62.8963,9500.0
2012-10-26 13:20:00,77.82,77.86,77.75,77.86,8100.0,62.8882,62.9205,62.8316,62.9205,8100.0
2012-10-26 13:30:00,77.88,78.1,77.85,78.05,16500.0,62.9367,63.1145,62.9124,63.074,16500.0
2012-10-26 13:40:00,78.05,78.11,78.02,78.07,11700.0,63.074,63.1225,63.0498,63.0902,11700.0
2012-10-26 13:50:00,78.05,78.12,78.02,78.05,7100.0,63.074,63.1306,63.0498,63.074,7100.0
2012-10-26 14:00:00,78.06,78.06,78.03,78.06,7200.0,63.0821,63.0821,63.0579,63.0821,7200.0
2012-10-26 14:10:00,78.04,78.07,78.01,78.06,18900.0,63.066,63.0902,63.0417,63.0821,18900.0
2012-10-26 14:20:00,78.06,78.13,78.04,78.12,10100.0,63.0821,63.1387,63.066,63.1306,10100.0
2012-10-26 14:30:00,78.1,78.23,78.09,78.16,19500.0,63.1145,63.2195,63.1064,63.1629,19500.0
2012-10-26 14:40:00,78.17,78.17,78.09,78.1,8200.0,63.171,63.171,63.1064,63.1145,8200.0
2012-10-26 14:50:00,78.09,78.19,78.09,78.14,8100.0,63.1064,63.1872,63.1064,63.1468,8100.0
2012-10-26 15:00:00,78.13,78.19,78.13,78.17,6900.0,63.1387,63.1872,63.1387,63.171,6900.0
2012-10-26 15:10:00,78.22,78.32,78.22,78.27,11700.0,63.2114,63.2922,63.2114,63.2518,11700.0
2012-10-26 15:20:00,78.27,78.33,78.24,78.31,10500.0,63.2518,63.3003,63.2276,63.2842,10500.0
2012-10-26 15:30:00,78.34,78.38,78.15,78.15,27200.0,63.3084,63.3407,63.1549,63.1549,27200.0
2012-10-26 15:40:00,78.16,78.21,78.07,78.07,18300.0,63.1629,63.2033,63.0902,63.0902,18300.0
2012-10-26 15:50:00,78.07,78.19,78.05,78.09,88200.0,63.0902,63.1872,63.074,63.1064,88200.0
2012-10-31 09:30:00,78.36,78.45,78.22,78.4,90600.0,63.3246,63.3973,63.2114,63.3569,90600.0
2012-10-31 09:40:00,78.37,78.47,78.24,78.47,33300.0,63.3326,63.4135,63.2276,63.4135,33300.0
2012-10-31 09:50:00,78.47,78.51,78.36,78.36,19300.0,63.4135,63.4458,63.3246,63.3246,19300.0
2012-10-31 10:00:00,78.34,78.38,78.29,78.31,20300.0,63.3084,63.3407,63.268,63.2842,20300.0
2012-10-31 10:10:00,78.33,78.33,78.21,78.26,56400.0,63.3003,63.3003,63.2033,63.2438,56400.0
2012-10-31 10:20:00,78.26,78.35,78.25,78.29,14200.0,63.2438,63.3165,63.2357,63.268,14200.0
2012-10-31 10:30:00,78.27,78.27,78.19,78.22,15200.0,63.2518,63.2518,63.1872,63.2114,15200.0
2012-10-31 10:40:00,78.22,78.22,78.05,78.15,21200.0,63.2114,63.2114,63.074,63.1549,21200.0
2012-10-31 10:50:00,78.14,78.14,78.05,78.1,39000.0,63.1468,63.1468,63.074,63.1145,39000.0
2012-10-31 11:00:00,78.08,78.08,77.89,77.93,20300.0,63.0983,63.0983,62.9447,62.9771,20300.0
2012-10-31 11:10:00,77.93,78.09,77.93,78.08,16400.0,62.9771,63.1064,62.9771,63.0983,16400.0
2012-10-31 11:20:00,78.06,78.08,78.0,78.04,12500.0,63.0821,63.0983,63.0336,63.066,12500.0
2012-10-31 11:30:00,78.04,78.12,78.04,78.06,17200.0,63.066,63.1306,63.066,63.0821,17200.0
2012-10-31 11:40:00,78.06,78.13,78.03,78.03,18700.0,63.0821,63.1387,63.0579,63.0579,18700.0
2012-10-31 11:50:00,78.04,78.11,78.0,78.03,14200.0,63.066,63.1225,63.0336,63.0579,14200.0
2012-10-31 12:00:00,78.0,78.03,77.95,77.97,12300.0,63.0336,63.0579,62.9932,63.0094,12300.0
2012-10-31 12:10:00,77.98,78.0,77.91,77.93,12800.0,63.0175,63.0336,62.9609,62.9771,12800.0
2012-10-31 12:20:00,77.93,77.94,77.86,77.86,11200.0,62.9771,62.9852,62.9205,62.9205,11200.0
2012-10-31 12:30:00,77.83,77.9,77.8,77.9,11800.0,62.8963,62.9528,62.872,62.9528,11800.0
2012-10-31 12:40:00,77.89,77.9,77.85,77.86,11800.0,62.9447,62.9528,62.9124,62.9205,11800.0
2012-10-31 12:50:00,77.86,77.97,77.86,77.95,7000.0,62.9205,63.0094,62.9205,62.9932,7000.0
2012-10-31 13:00:00,77.95,77.95,77.85,77.88,5900.0,62.9932,62.9932,62.9124,62.9367,5900.0
2012-10-31 13:10:00,77.9,77.97,77.88,77.96,6700.0,62.9528,63.0094,62.9367,63.0013,6700.0
2012-10-31 13:20:00,77.96,77.99,77.93,77.97,12500.0,63.0013,63.0256,62.9771,63.0094,12500.0
2012-10-31 13:30:00,77.99,78.02,77.98,77.99,2300.0,63.0256,63.0498,63.0175,63.0256,2300.0
2012-10-31 13:40:00,77.98,77.98,77.95,77.96,2500.0,63.0175,63.0175,62.9932,63.0013,2500.0
2012-10-31 13:50:00,77.94,78.0,77.92,78.0,6000.0,62.9852,63.0336,62.969,63.0336,6000.0
2012-10-31 14:00:00,77.99,78.07,77.99,78.06,4700.0,63.0256,63.0902,63.0256,63.0821,4700.0
2012-10-31 14:10:00,78.07,78.09,78.04,78.09,14200.0,63.0902,63.1064,63.066,63.1064,14200.0
2012-10-31 14:20:00,78.12,78.12,78.09,78.09,6300.0,63.1306,63.1306,63.1064,63.1064,6300.0
2012-10-31 14:30:00,78.09,78.12,78.09,78.1,10000.0,63.1064,63.1306,63.1064,63.1145,10000.0
2012-10-31 14:40:00,78.1,78.1,78.05,78.1,5700.0,63.1145,63.1145,63.074,63.1145,5700.0
2012-10-31 14:50:00,78.12,78.13,77.99,78.02,22500.0,63.1306,63.1387,63.0256,63.0498,22500.0
2012-10-31 15:00:00,77.98,78.09,77.96,78.09,10500.0,63.0175,63.1064,63.0013,63.1064,10500.0
2012-10-31 15:10:00,78.08,78.25,78.08,78.22,9400.0,63.0983,63.2357,63.0983,63.2114,9400.0
2012-10-31 15:20:00,78.24,78.27,78.19,78.25,11500.0,63.2276,63.2518,63.1872,63.2357,11500.0
2012-10-31 15:30:00,78.25,78.25,78.18,78.25,13100.0,63.2357,63.2357,63.1791,63.2357,13100.0
2012-10-31 15:40:00,78.26,78.27,78.16,78.2,12800.0,63.2438,63.2518,63.1629,63.1953,12800.0
2012-10-31 15:50:00,78.22,78.22,78.11,78.14,78500.0,63.2114,63.2114,63.1225,63.1468,78500.0
2012-11-01 09:30:00,78.33,78.5,78.27,78.49,15700.0,63.3003,63.4377,63.2518,63.4296,15700.0
2012-11-01 09:40:00,78.51,78.54,78.42,78.53,6800.0,63.4458,63.47,63.373,63.4619,6800.0
2012-11-01 09:50:00,78.55,78.71,78.55,78.7,11300.0,63.4781,63.6074,63.4781,63.5993,11300.0
2012-11-01 10:00:00,78.73,78.87,78.73,78.86,6500.0,63.6236,63.7367,63.6236,63.7286,6500.0
2012-11-01 10:10:00,78.85,78.98,78.83,78.96,5100.0,63.7205,63.8256,63.7044,63.8094,5100.0
2012-11-01 10:20:00,78.96,78.99,78.94,78.94,1300.0,63.8094,63.8337,63.7933,63.7933,1300.0
2012-11-01 10:30:00,78.92,78.98,78.92,78.98,15000.0,63.7771,63.8256,63.7771,63.8256,15000.0
2012-11-01 10:40:00,79.0,79.12,79.0,79.08,7700.0,63.8418,63.9387,63.8418,63.9064,7700.0
2012-11-01 10:50:00,79.08,79.08,79.04,79.04,2800.0,63.9064,63.9064,63.8741,63.8741,2800.0
2012-11-01 11:00:00,79.04,79.06,78.99,79.06,3500.0,63.8741,63.8902,63.8337,63.8902,3500.0
2012-11-01 11:10:00,79.09,79.1,78.94,78.94,9500.0,63.9145,63.9226,63.7933,63.7933,9500.0
2012-11-01 11:20:00,78.96,79.01,78.94,78.99,3100.0,63.8094,63.8498,63.7933,63.8337,3100.0
2012-11-01 11:30:00,79.0,79.04,79.0,79.04,1700.0,63.8418,63.8741,63.8418,63.8741,1700.0
2012-11-01 11:40:00,79.04,79.15,79.03,79.13,13900.0,63.8741,63.963,63.866,63.9468,13900.0
2012-11-01 11:50:00,79.13,79.13,79.07,79.08,7800.0,63.9468,63.9468,63.8983,63.9064,7800.0
2012-11-01 12:00:00,79.08,79.13,79.07,79.08,6100.0,63.9064,63.9468,63.8983,63.9064,6100.0
2012-11-01 12:10:00,79.06,79.08,79.05,79.06,53800.0,63.8902,63.9064,63.8822,63.8902,53800.0
2012-11-01 12:20:00,79.07,79.09,79.05,79.08,13300.0,63.8983,63.9145,63.8822,63.9064,13300.0
2012-11-01 12:30:00,79.1,79.1,79.01,79.02,2800.0,63.9226,63.9226,63.8498,63.8579,2800.0
2012-11-01 12:40:00,79.01,79.03,78.97,79.02,9000.0,63.8498,63.866,63.8175,63.8579,9000.0
2012-11-01 12:50:00,79.0,79.02,78.96,79.0,111700.0,63.8418,63.8579,63.8094,63.8418,111700.0
2012-11-01 13:00:00,78.98,78.98,78.92,78.94,13700.0,63.8256,63.8256,63.7771,63.7933,13700.0
2012-11-01 13:10:00,78.93,78.96,78.92,78.96,4500.0,63.7852,63.8094,63.7771,63.8094,4500.0
2012-11-01 13:20:00,78.98,78.98,78.89,78.93,15800.0,63.8256,63.8256,63.7529,63.7852,15800.0
2012-11-01 13:30:00,78.92,79.02,78.92,78.98,18100.0,63.7771,63.8579,63.7771,63.8256,18100.0
2012-11-01 13:40:00,78.95,78.97,78.93,78.95,8300.0,63.8014,63.8175,63.7852,63.8014,8300.0
2012-11-01 13:50:00,78.97,78.99,78.94,78.95,6000.0,63.8175,63.8337,63.7933,63.8014,6000.0
2012-11-01 14:00:00,78.95,78.96,78.89,78.91,15000.0,63.8014,63.8094,63.7529,63.769,15000.0
2012-11-01 14:10:00,78.91,78.98,78.9,78.95,11500.0,63.769,63.8256,63.7609,63.8014,11500.0
2012-11-01 14:20:00,78.99,79.02,78.96,79.0,11600.0,63.8337,63.8579,63.8094,63.8418,11600.0
2012-11-01 14:30:00,78.98,79.04,78.94,79.03,6800.0,63.8256,63.8741,63.7933,63.866,6800.0
2012-11-01 14:40:00,79.04,79.04,78.99,79.02,8500.0,63.8741,63.8741,63.8337,63.8579,8500.0
2012-11-01 14:50:00,79.03,79.1,79.03,79.07,14500.0,63.866,63.9226,63.866,63.8983,14500.0
2012-11-01 15:00:00,79.07,79.09,79.05,79.07,5500.0,63.8983,63.9145,63.8822,63.8983,5500.0
2012-11-01 15:10:00,79.07,79.11,79.06,79.09,4000.0,63.8983,63.9307,63.8902,63.9145,4000.0
2012-11-01 15:20:00,79.08,79.08,78.99,79.04,7800.0,63.9064,63.9064,63.8337,63.8741,7800.0
2012-11-01 15:30:00,79.03,79.04,78.94,78.96,22000.0,63.866,63.8741,63.7933,63.8094,22000.0
2012-11-01 15:40:00,78.97,79.1,78.97,79.09,34600.0,63.8175,63.9226,63.8175,63.9145,34600.0
2012-11-01 15:50:00,79.1,79.12,79.05,79.09,26500.0,63.9226,63.9387,63.8822,63.9145,26500.0
2012-11-02 09:30:00,79.51,79.54,79.36,79.39,8900.0,64.2539,64.2781,64.1327,64.1569,8900.0
2012-11-02 09:40:00,79.37,79.38,79.2,79.23,6600.0,64.1408,64.1488,64.0034,64.0276,6600.0
2012-11-02 09:50:00,79.21,79.27,79.15,79.26,8700.0,64.0115,64.06,63.963,64.0519,8700.0
2012-11-02 10:00:00,79.24,79.27,79.1,79.17,8500.0,64.0357,64.06,63.9226,63.9791,8500.0
2012-11-02 10:10:00,79.16,79.17,79.02,79.07,8600.0,63.9711,63.9791,63.8579,63.8983,8600.0
2012-11-02 10:20:00,79.06,79.06,78.93,78.97,13600.0,63.8902,63.8902,63.7852,63.8175,13600.0
2012-11-02 10:30:00,78.96,79.09,78.96,79.01,2200.0,63.8094,63.9145,63.8094,63.8498,2200.0
2012-11-02 10:40:00,78.97,79.02,78.88,79.02,11400.0,63.8175,63.8579,63.7448,63.8579,11400.0
2012-11-02 10:50:00,79.02,79.02,78.93,78.94,14000.0,63.8579,63.8579,63.7852,63.7933,14000.0
2012-11-02 11:00:00,78.92,78.98,78.86,78.96,6600.0,63.7771,63.8256,63.7286,63.8094,6600.0
2012-11-02 11:10:00,78.95,78.98,78.88,78.9,16300.0,63.8014,63.8256,63.7448,63.7609,16300.0
2012-11-02 11:20:00,78.95,79.0,78.93,78.98,21800.0,63.8014,63.8418,63.7852,63.8256,21800.0
2012-11-02 11:30:00,78.96,79.02,78.91,79.02,3600.0,63.8094,63.8579,63.769,63.8579,3600.0
2012-11-02 11:40:00,79.03,79.03,78.94,78.94,9900.0,63.866,63.866,63.7933,63.7933,9900.0
2012-11-02 11:50:00,78.92,79.0,78.92,78.99,5100.0,63.7771,63.8418,63.7771,63.8337,5100.0
2012-11-02 12:00:00,79.0,79.01,78.93,78.95,6500.0,63.8418,63.8498,63.7852,63.8014,6500.0
2012-11-02 12:10:00,78.97,78.98,78.91,78.98,7200.0,63.8175,63.8256,63.769,63.8256,7200.0
2012-11-02 12:20:00,79.0,79.03,78.99,78.99,5200.0,63.8418,63.866,63.8337,63.8337,5200.0
2012-11-02 12:30:00,79.0,79.04,79.0,79.02,5600.0,63.8418,63.8741,63.8418,63.8579,5600.0
2012-11-02 12:40:00,79.02,79.06,79.01,79.05,2600.0,63.8579,63.8902,63.8498,63.8822,2600.0
2012-11-02 12:50:00,79.02,79.02,78.95,78.95,7500.0,63.8579,63.8579,63.8014,63.8014,7500.0
2012-11-02 13:00:00,78.99,79.0,78.95,78.97,2000.0,63.8337,63.8418,63.8014,63.8175,2000.0
2012-11-02 13:10:00,78.97,79.0,78.95,78.95,2800.0,63.8175,63.8418,63.8014,63.8014,2800.0
2012-11-02 13:20:00,78.93,78.94,78.91,78.91,14700.0,63.7852,63.7933,63.769,63.769,14700.0
2012-11-02 13:30:00,78.92,78.96,78.92,78.93,6800.0,63.7771,63.8094,63.7771,63.7852,6800.0
2012-11-02 13:40:00,78.91,78.96,78.91,78.93,6200.0,63.769,63.8094,63.769,63.7852,6200.0
2012-11-02 13:50:00,78.94,78.94,78.78,78.79,10500.0,63.7933,63.7933,63.664,63.6721,10500.0
2012-11-02 14:00:00,78.79,78.8,78.67,78.71,19800.0,63.6721,63.6801,63.5751,63.6074,19800.0
2012-11-02 14:10:00,78.73,78.73,78.69,78.72,7400.0,63.6236,63.6236,63.5912,63.6155,7400.0
2012-11-02 14:20:00,78.7,78.77,78.7,78.75,7600.0,63.5993,63.6559,63.5993,63.6397,7600.0
2012-11-02 14:30:00,78.75,78.75,78.56,78.56,14400.0,63.6397,63.6397,63.4862,63.4862,14400.0
2012-11-02 14:40:00,78.53,78.56,78.49,78.52,5800.0,63.4619,63.4862,63.4296,63.4539,5800.0
2012-11-02 14:50:00,78.52,78.59,78.51,78.59,5400.0,63.4539,63.5104,63.4458,63.5104,5400.0
2012-11-02 15:00:00,78.6,78.62,78.57,78.57,7000.0,63.5185,63.5347,63.4943,63.4943,7000.0
2012-11-02 15:10:00,78.56,78.62,78.54,78.59,10000.0,63.4862,63.5347,63.47,63.5104,10000.0
2012-11-02 15:20:00,78.57,78.63,78.52,78.55,18900.0,63.4943,63.5428,63.4539,63.4781,18900.0
2012-11-02 15:30:00,78.54,78.55,78.4,78.4,72800.0,63.47,63.4781,63.3569,63.3569,72800.0
2012-11-02 15:40:00,78.43,78.5,78.3,78.38,65100.0,63.3811,63.4377,63.2761,63.3407,65100.0
2012-11-02 15:50:00,78.39,78.44,78.36,78.36,78300.0,63.3488,63.3892,63.3246,63.3246,78300.0
2012-11-05 09:30:00,78.25,78.28,78.17,78.18,17400.0,63.2357,63.2599,63.171,63.1791,17400.0
2012-11-05 09:40:00,78.23,78.27,78.06,78.11,26300.0,63.2195,63.2518,63.0821,63.1225,26300.0
2012-11-05 09:50:00,78.11,78.16,78.07,78.14,32600.0,63.1225,63.1629,63.0902,63.1468,32600.0
2012-11-05 10:00:00,78.12,78.19,78.06,78.07,9200.0,63.1306,63.1872,63.0821,63.0902,9200.0
2012-11-05 10:10:00,78.07,78.14,78.05,78.14,5500.0,63.0902,63.1468,63.074,63.1468,5500.0
2012-11-05 10:20:00,78.15,78.21,78.13,78.14,6200.0,63.1549,63.2033,63.1387,63.1468,6200.0
2012-11-05 10:30:00,78.14,78.34,78.12,78.34,14200.0,63.1468,63.3084,63.1306,63.3084,14200.0
2012-11-05 10:40:00,78.34,78.38,78.32,78.37,4100.0,63.3084,63.3407,63.2922,63.3326,4100.0
2012-11-05 10:50:00,78.38,78.41,78.35,78.38,11100.0,63.3407,63.365,63.3165,63.3407,11100.0
2012-11-05 11:00:00,78.39,78.44,78.38,78.41,4100.0,63.3488,63.3892,63.3407,63.365,4100.0
2012-11-05 11:10:00,78.41,78.42,78.36,78.39,3300.0,63.365,63.373,63.3246,63.3488,3300.0
2012-11-05 11:20:00,78.39,78.39,78.34,78.35,12000.0,63.3488,63.3488,63.3084,63.3165,12000.0
2012-11-05 11:30:00,78.36,78.37,78.28,78.29,4100.0,63.3246,63.3326,63.2599,63.268,4100.0
2012-11-05 11:40:00,78.31,78.32,78.25,78.25,4700.0,63.2842,63.2922,63.2357,63.2357,4700.0
2012-11-05 11:50:00,78.26,78.31,78.26,78.29,4600.0,63.2438,63.2842,63.2438,63.268,4600.0
2012-11-05 12:00:00,78.31,78.31,78.27,78.31,20900.0,63.2842,63.2842,63.2518,63.2842,20900.0
2012-11-05 12:10:00,78.31,78.33,78.29,78.29,1800.0,63.2842,63.3003,63.268,63.268,1800.0
2012-11-05 12:20:00,78.27,78.29,78.25,78.25,3900.0,63.2518,63.268,63.2357,63.2357,3900.0
2012-11-05 12:30:00,78.22,78.23,78.2,78.23,3900.0,63.2114,63.2195,63.1953,63.2195,3900.0
2012-11-05 12:40:00,78.22,78.22,78.14,78.17,17100.0,63.2114,63.2114,63.1468,63.171,17100.0
2012-11-05 12:50:00,78.18,78.18,78.15,78.16,3800.0,63.1791,63.1791,63.1549,63.1629,3800.0
2012-11-05 13:00:00,78.19,78.23,78.18,78.23,4100.0,63.1872,63.2195,63.1791,63.2195,4100.0
2012-11-05 13:10:00,78.24,78.27,78.22,78.26,6000.0,63.2276,63.2518,63.2114,63.2438,6000.0
2012-11-05 13:20:00,78.28,78.32,78.25,78.31,5800.0,63.2599,63.2922,63.2357,63.2842,5800.0
2012-11-05 13:30:00,78.31,78.37,78.31,78.37,4800.0,63.2842,63.3326,63.2842,63.3326,4800.0
2012-11-05 13:40:00,78.36,78.37,78.29,78.3,2900.0,63.3246,63.3326,63.268,63.2761,2900.0
2012-11-05 13:50:00,78.3,78.31,78.29,78.31,1600.0,63.2761,63.2842,63.268,63.2842,1600.0
2012-11-05 14:00:00,78.33,78.4,78.33,78.38,4100.0,63.3003,63.3569,63.3003,63.3407,4100.0
2012-11-05 14:10:00,78.37,78.38,78.33,78.34,3000.0,63.3326,63.3407,63.3003,63.3084,3000.0
2012-11-05 14:20:00,78.33,78.42,78.33,78.4,8900.0,63.3003,63.373,63.3003,63.3569,8900.0
2012-11-05 14:30:00,78.43,78.46,78.4,78.4,6100.0,63.3811,63.4054,63.3569,63.3569,6100.0
2012-11-05 14:40:00,78.39,78.48,78.39,78.48,6000.0,63.3488,63.4215,63.3488,63.4215,6000.0
2012-11-05 14:50:00,78.46,78.49,78.45,78.45,3600.0,63.4054,63.4296,63.3973,63.3973,3600.0
2012-11-05 15:00:00,78.46,78.5,78.45,78.49,5200.0,63.4054,63.4377,63.3973,63.4296,5200.0
2012-11-05 15:10:00,78.48,78.51,78.43,78.46,87300.0,63.4215,63.4458,63.3811,63.4054,87300.0
2012-11-05 15:20:00,78.44,78.51,78.44,78.49,9600.0,63.3892,63.4458,63.3892,63.4296,9600.0
2012-11-05 15:30:00,78.48,78.53,78.44,78.53,5100.0,63.4215,63.4619,63.3892,63.4619,5100.0
2012-11-05 15:40:00,78.55,78.69,78.55,78.64,15600.0,63.4781,63.5912,63.4781,63.5508,15600.0
2012-11-05 15:50:00,78.63,78.66,78.54,78.54,13300.0,63.5428,63.567,63.47,63.47,13300.0
2012-11-06 09:30:00,78.78,78.91,78.71,78.91,5900.0,63.664,63.769,63.6074,63.769,5900.0
2012-11-06 09:40:00,78.91,78.91,78.8,78.84,11100.0,63.769,63.769,63.6801,63.7125,11100.0
2012-11-06 09:50:00,78.86,78.94,78.79,78.93,9800.0,63.7286,63.7933,63.6721,63.7852,9800.0
2012-11-06 10:00:00,78.92,78.93,78.88,78.88,5900.0,63.7771,63.7852,63.7448,63.7448,5900.0
2012-11-06 10:10:00,78.88,78.88,78.81,78.81,1400.0,63.7448,63.7448,63.6882,63.6882,1400.0
2012-11-06 10:20:00,78.83,78.87,78.79,78.82,93900.0,63.7044,63.7367,63.6721,63.6963,93900.0
2012-11-06 10:30:00,78.82,78.82,78.73,78.82,18000.0,63.6963,63.6963,63.6236,63.6963,18000.0
2012-11-06 10:40:00,78.83,78.96,78.81,78.89,29700.0,63.7044,63.8094,63.6882,63.7529,29700.0
2012-11-06 10:50:00,78.89,78.9,78.86,78.87,6000.0,63.7529,63.7609,63.7286,63.7367,6000.0
2012-11-06 11:00:00,78.86,78.88,78.84,78.85,6800.0,63.7286,63.7448,63.7125,63.7205,6800.0
2012-11-06 11:10:00,78.87,78.95,78.86,78.95,42200.0,63.7367,63.8014,63.7286,63.8014,42200.0
2012-11-06 11:20:00,78.91,78.92,78.87,78.9,16300.0,63.769,63.7771,63.7367,63.7609,16300.0
2012-11-06 11:30:00,78.9,79.18,78.9,79.14,46200.0,63.7609,63.9872,63.7609,63.9549,46200.0
2012-11-06 11:40:00,79.12,79.26,79.11,79.21,35000.0,63.9387,64.0519,63.9307,64.0115,35000.0
2012-11-06 11:50:00,79.21,79.29,79.2,79.26,20400.0,64.0115,64.0761,64.0034,64.0519,20400.0
2012-11-06 12:00:00,79.26,79.43,79.25,79.33,17000.0,64.0519,64.1893,64.0438,64.1084,17000.0
2012-11-06 12:10:00,79.35,79.37,79.32,79.32,19100.0,64.1246,64.1408,64.1004,64.1004,19100.0
2012-11-06 12:20:00,79.32,79.38,79.31,79.35,13900.0,64.1004,64.1488,64.0923,64.1246,13900.0
2012-11-06 12:30:00,79.35,79.36,79.33,79.34,14000.0,64.1246,64.1327,64.1084,64.1165,14000.0
2012-11-06 12:40:00,79.32,79.33,79.2,79.21,19900.0,64.1004,64.1084,64.0034,64.0115,19900.0
2012-11-06 12:50:00,79.21,79.26,79.21,79.25,14800.0,64.0115,64.0519,64.0115,64.0438,14800.0
2012-11-06 13:00:00,79.25,79.29,79.21,79.28,13800.0,64.0438,64.0761,64.0115,64.068,13800.0
2012-11-06 13:10:00,79.28,79.32,79.21,79.24,15900.0,64.068,64.1004,64.0115,64.0357,15900.0
2012-11-06 13:20:00,79.23,79.34,79.21,79.33,16600.0,64.0276,64.1165,64.0115,64.1084,16600.0
2012-11-06 13:30:00,79.3,79.36,79.3,79.35,12300.0,64.0842,64.1327,64.0842,64.1246,12300.0
2012-11-06 13:40:00,79.33,79.35,79.3,79.34,15700.0,64.1084,64.1246,64.0842,64.1165,15700.0
2012-11-06 13:50:00,79.34,79.36,79.28,79.28,18700.0,64.1165,64.1327,64.068,64.068,18700.0
2012-11-06 14:00:00,79.29,79.31,79.25,79.28,13400.0,64.0761,64.0923,64.0438,64.068,13400.0
2012-11-06 14:10:00,79.26,79.29,79.24,79.29,15200.0,64.0519,64.0761,64.0357,64.0761,15200.0
2012-11-06 14:20:00,79.28,79.31,79.27,79.31,19400.0,64.068,64.0923,64.06,64.0923,19400.0
2012-11-06 14:30:00,79.3,79.35,79.3,79.34,15300.0,64.0842,64.1246,64.0842,64.1165,15300.0
2012-11-06 14:40:00,79.34,79.35,79.27,79.28,14900.0,64.1165,64.1246,64.06,64.068,14900.0
2012-11-06 14:50:00,79.28,79.29,79.16,79.2,25100.0,64.068,64.0761,63.9711,64.0034,25100.0
2012-11-06 15:00:00,79.2,79.22,79.17,79.17,16400.0,64.0034,64.0195,63.9791,63.9791,16400.0
2012-11-06 15:10:00,79.16,79.21,79.13,79.19,17200.0,63.9711,64.0115,63.9468,63.9953,17200.0
2012-11-06 15:20:00,79.19,79.22,79.12,79.14,30100.0,63.9953,64.0195,63.9387,63.9549,30100.0
2012-11-06 15:30:00,79.14,79.14,79.07,79.11,19300.0,63.9549,63.9549,63.8983,63.9307,19300.0
2012-11-06 15:40:00,79.11,79.2,79.08,79.2,17600.0,63.9307,64.0034,63.9064,64.0034,17600.0
2012-11-06 15:50:00,79.21,79.21,79.08,79.14,40000.0,64.0115,64.0115,63.9064,63.9549,40000.0
2012-11-07 09:30:00,78.49,78.49,77.99,78.1,167600.0,63.4296,63.4296,63.0256,63.1145,167600.0
2012-11-07 09:40:00,78.14,78.24,78.12,78.24,11400.0,63.1468,63.2276,63.1306,63.2276,11400.0
2012-11-07 09:50:00,78.28,78.28,78.13,78.14,3500.0,63.2599,63.2599,63.1387,63.1468,3500.0
2012-11-07 10:00:00,78.12,78.12,77.98,78.03,10200.0,63.1306,63.1306,63.0175,63.0579,10200.0
2012-11-07 10:10:00,78.03,78.03,77.78,77.79,13200.0,63.0579,63.0579,62.8559,62.8639,13200.0
2012-11-07 10:20:00,77.78,77.85,77.71,77.82,6800.0,62.8559,62.9124,62.7993,62.8882,6800.0
2012-11-07 10:30:00,77.79,77.91,77.75,77.87,15900.0,62.8639,62.9609,62.8316,62.9286,15900.0
2012-11-07 10:40:00,77.87,77.9,77.69,77.7,20300.0,62.9286,62.9528,62.7831,62.7912,20300.0
2012-11-07 10:50:00,77.72,77.72,77.43,77.43,11900.0,62.8074,62.8074,62.573,62.573,11900.0
2012-11-07 11:00:00,77.41,77.59,77.41,77.53,14700.0,62.5568,62.7023,62.5568,62.6538,14700.0
2012-11-07 11:10:00,77.53,77.53,77.38,77.39,12000.0,62.6538,62.6538,62.5326,62.5407,12000.0
2012-11-07 11:20:00,77.39,77.45,77.17,77.19,23100.0,62.5407,62.5892,62.3629,62.3791,23100.0
2012-11-07 11:30:00,77.21,77.27,77.02,77.27,39200.0,62.3952,62.4437,62.2417,62.4437,39200.0
2012-11-07 11:40:00,77.26,77.39,77.2,77.39,18400.0,62.4356,62.5407,62.3871,62.5407,18400.0
2012-11-07 11:50:00,77.38,77.46,77.35,77.45,38000.0,62.5326,62.5973,62.5084,62.5892,38000.0
2012-11-07 12:00:00,77.44,77.49,77.42,77.46,16600.0,62.5811,62.6215,62.5649,62.5973,16600.0
2012-11-07 12:10:00,77.46,77.52,77.4,77.51,8200.0,62.5973,62.6457,62.5488,62.6377,8200.0
2012-11-07 12:20:00,77.51,77.56,77.49,77.49,16700.0,62.6377,62.6781,62.6215,62.6215,16700.0
2012-11-07 12:30:00,77.47,77.57,77.47,77.56,5900.0,62.6053,62.6861,62.6053,62.6781,5900.0
2012-11-07 12:40:00,77.57,77.58,77.48,77.54,13700.0,62.6861,62.6942,62.6134,62.6619,13700.0
2012-11-07 12:50:00,77.55,77.56,77.48,77.52,6700.0,62.67,62.6781,62.6134,62.6457,6700.0
2012-11-07 13:00:00,77.51,77.77,77.48,77.76,30600.0,62.6377,62.8478,62.6134,62.8397,30600.0
2012-11-07 13:10:00,77.78,77.79,77.66,77.66,21600.0,62.8559,62.8639,62.7589,62.7589,21600.0
2012-11-07 13:20:00,77.63,77.71,77.63,77.65,11700.0,62.7346,62.7993,62.7346,62.7508,11700.0
2012-11-07 13:30:00,77.65,77.78,77.65,77.75,18900.0,62.7508,62.8559,62.7508,62.8316,18900.0
2012-11-07 13:40:00,77.74,77.76,77.68,77.68,13600.0,62.8235,62.8397,62.775,62.775,13600.0
2012-11-07 13:50:00,77.69,77.75,77.64,77.66,17000.0,62.7831,62.8316,62.7427,62.7589,17000.0
2012-11-07 14:00:00,77.67,77.8,77.67,77.8,16600.0,62.767,62.872,62.767,62.872,16600.0
2012-11-07 14:10:00,77.8,77.8,77.66,77.67,12700.0,62.872,62.872,62.7589,62.767,12700.0
2012-11-07 14:20:00,77.68,77.74,77.67,77.69,6300.0,62.775,62.8235,62.767,62.7831,6300.0
2012-11-07 14:30:00,77.71,77.71,77.51,77.53,12300.0,62.7993,62.7993,62.6377,62.6538,12300.0
2012-11-07 14:40:00,77.54,77.57,77.51,77.56,10200.0,62.6619,62.6861,62.6377,62.6781,10200.0
2012-11-07 14:50:00,77.58,77.71,77.51,77.68,12600.0,62.6942,62.7993,62.6377,62.775,12600.0
2012-11-07 15:00:00,77.7,77.7,77.54,77.57,18200.0,62.7912,62.7912,62.6619,62.6861,18200.0
2012-11-07 15:10:00,77.59,77.68,77.55,77.58,13700.0,62.7023,62.775,62.67,62.6942,13700.0
2012-11-07 15:20:00,77.61,77.84,77.61,77.82,18900.0,62.7185,62.9043,62.7185,62.8882,18900.0
2012-11-07 15:30:00,77.81,77.83,77.68,77.69,21200.0,62.8801,62.8963,62.775,62.7831,21200.0
2012-11-07 15:40:00,77.66,77.8,77.57,77.61,19600.0,62.7589,62.872,62.6861,62.7185,19600.0
2012-11-07 15:50:00,77.61,77.72,77.39,77.39,99700.0,62.7185,62.8074,62.5407,62.5407,99700.0
2012-11-08 09:30:00,77.38,77.61,77.38,77.6,9600.0,62.5326,62.7185,62.5326,62.7104,9600.0
2012-11-08 09:40:00,77.69,77.74,77.69,77.73,3200.0,62.7831,62.8235,62.7831,62.8154,3200.0
2012-11-08 09:50:00,77.71,77.71,77.59,77.59,4900.0,62.7993,62.7993,62.7023,62.7023,4900.0
2012-11-08 10:00:00,77.61,77.62,77.43,77.43,9300.0,62.7185,62.7266,62.573,62.573,9300.0
2012-11-08 10:10:00,77.49,77.53,77.44,77.46,5500.0,62.6215,62.6538,62.5811,62.5973,5500.0
2012-11-08 10:20:00,77.42,77.43,77.23,77.31,5200.0,62.5649,62.573,62.4114,62.476,5200.0
2012-11-08 10:30:00,77.31,77.45,77.28,77.45,14300.0,62.476,62.5892,62.4518,62.5892,14300.0
2012-11-08 10:40:00,77.43,77.43,77.17,77.3,57800.0,62.573,62.573,62.3629,62.468,57800.0
2012-11-08 10:50:00,77.3,77.37,77.18,77.28,22400.0,62.468,62.5245,62.371,62.4518,22400.0
2012-11-08 11:00:00,77.28,77.33,77.15,77.28,13900.0,62.4518,62.4922,62.3467,62.4518,13900.0
2012-11-08 11:10:00,77.25,77.28,77.14,77.18,6300.0,62.4275,62.4518,62.3387,62.371,6300.0
2012-11-08 11:20:00,77.18,77.25,77.12,77.25,14100.0,62.371,62.4275,62.3225,62.4275,14100.0
2012-11-08 11:30:00,77.24,77.25,77.11,77.16,6200.0,62.4195,62.4275,62.3144,62.3548,6200.0
2012-11-08 11:40:00,77.16,77.21,77.11,77.18,13200.0,62.3548,62.3952,62.3144,62.371,13200.0
2012-11-08 11:50:00,77.14,77.26,77.14,77.25,10100.0,62.3387,62.4356,62.3387,62.4275,10100.0
2012-11-08 12:00:00,77.23,77.23,77.14,77.18,5500.0,62.4114,62.4114,62.3387,62.371,5500.0
2012-11-08 12:10:00,77.13,77.13,77.03,77.08,13400.0,62.3306,62.3306,62.2498,62.2902,13400.0
2012-11-08 12:20:00,77.06,77.16,77.06,77.11,8200.0,62.274,62.3548,62.274,62.3144,8200.0
2012-11-08 12:30:00,77.09,77.11,76.98,77.03,26400.0,62.2982,62.3144,62.2094,62.2498,26400.0
2012-11-08 12:40:00,77.04,77.09,76.94,76.99,5300.0,62.2578,62.2982,62.177,62.2174,5300.0
2012-11-08 12:50:00,76.98,77.06,76.98,77.05,4500.0,62.2094,62.274,62.2094,62.2659,4500.0
2012-11-08 13:00:00,77.06,77.06,76.98,77.0,5500.0,62.274,62.274,62.2094,62.2255,5500.0
2012-11-08 13:10:00,76.98,76.98,76.86,76.88,10700.0,62.2094,62.2094,62.1124,62.1285,10700.0
2012-11-08 13:20:00,76.9,76.9,76.66,76.72,23200.0,62.1447,62.1447,61.9508,61.9992,23200.0
2012-11-08 13:30:00,76.73,76.82,76.67,76.81,21000.0,62.0073,62.0801,61.9588,62.072,21000.0
2012-11-08 13:40:00,76.8,76.85,76.77,76.84,14300.0,62.0639,62.1043,62.0396,62.0962,14300.0
2012-11-08 13:50:00,76.85,77.0,76.84,76.99,17900.0,62.1043,62.2255,62.0962,62.2174,17900.0
2012-11-08 14:00:00,76.99,76.99,76.86,76.88,15200.0,62.2174,62.2174,62.1124,62.1285,15200.0
2012-11-08 14:10:00,76.89,76.97,76.87,76.88,24100.0,62.1366,62.2013,62.1205,62.1285,24100.0
2012-11-08 14:20:00,76.87,76.87,76.8,76.85,12900.0,62.1205,62.1205,62.0639,62.1043,12900.0
2012-11-08 14:30:00,76.84,76.87,76.75,76.75,7500.0,62.0962,62.1205,62.0235,62.0235,7500.0
2012-11-08 14:40:00,76.79,76.88,76.79,76.88,14100.0,62.0558,62.1285,62.0558,62.1285,14100.0
2012-11-08 14:50:00,76.89,76.91,76.82,76.84,8800.0,62.1366,62.1528,62.0801,62.0962,8800.0
2012-11-08 15:00:00,76.83,76.88,76.81,76.83,21200.0,62.0881,62.1285,62.072,62.0881,21200.0
2012-11-08 15:10:00,76.83,76.9,76.82,76.87,74400.0,62.0881,62.1447,62.0801,62.1205,74400.0
2012-11-08 15:20:00,76.87,76.88,76.8,76.83,35100.0,62.1205,62.1285,62.0639,62.0881,35100.0
2012-11-08 15:30:00,76.81,76.82,76.71,76.75,13000.0,62.072,62.0801,61.9912,62.0235,13000.0
2012-11-08 15:40:00,76.77,76.77,76.61,76.62,26700.0,62.0396,62.0396,61.9103,61.9184,26700.0
2012-11-08 15:50:00,76.64,76.73,76.44,76.44,32500.0,61.9346,62.0073,61.773,61.773,32500.0
2012-11-09 09:30:00,76.26,76.46,76.19,76.37,29900.0,61.6275,61.7891,61.5709,61.7164,29900.0
2012-11-09 09:40:00,76.36,76.51,76.34,76.37,22000.0,61.7083,61.8295,61.6922,61.7164,22000.0
2012-11-09 09:50:00,76.38,76.46,76.27,76.4,58000.0,61.7245,61.7891,61.6356,61.7406,58000.0
2012-11-09 10:00:00,76.43,76.63,76.43,76.63,8900.0,61.7649,61.9265,61.7649,61.9265,8900.0
2012-11-09 10:10:00,76.68,76.72,76.59,76.59,13600.0,61.9669,61.9992,61.8942,61.8942,13600.0
2012-11-09 10:20:00,76.63,76.78,76.62,76.71,10900.0,61.9265,62.0477,61.9184,61.9912,10900.0
2012-11-09 10:30:00,76.71,76.73,76.61,76.63,7300.0,61.9912,62.0073,61.9103,61.9265,7300.0
2012-11-09 10:40:00,76.64,76.85,76.64,76.73,23300.0,61.9346,62.1043,61.9346,62.0073,23300.0
2012-11-09 10:50:00,76.72,76.81,76.7,76.81,12700.0,61.9992,62.072,61.9831,62.072,12700.0
2012-11-09 11:00:00,76.78,76.91,76.78,76.83,22000.0,62.0477,62.1528,62.0477,62.0881,22000.0
2012-11-09 11:10:00,76.84,76.91,76.81,76.88,26100.0,62.0962,62.1528,62.072,62.1285,26100.0
2012-11-09 11:20:00,76.89,76.89,76.73,76.81,13700.0,62.1366,62.1366,62.0073,62.072,13700.0
2012-11-09 11:30:00,76.83,76.97,76.78,76.93,30600.0,62.0881,62.2013,62.0477,62.1689,30600.0
2012-11-09 11:40:00,76.92,76.96,76.9,76.95,36300.0,62.1609,62.1932,62.1447,62.1851,36300.0
2012-11-09 11:50:00,76.92,76.96,76.86,76.94,19500.0,62.1609,62.1932,62.1124,62.177,19500.0
2012-11-09 12:00:00,76.95,77.05,76.95,77.0,24400.0,62.1851,62.2659,62.1851,62.2255,24400.0
2012-11-09 12:10:00,77.01,77.16,77.01,77.13,25200.0,62.2336,62.3548,62.2336,62.3306,25200.0
2012-11-09 12:20:00,77.12,77.18,77.1,77.16,13800.0,62.3225,62.371,62.3063,62.3548,13800.0
2012-11-09 12:30:00,77.16,77.21,77.14,77.16,7000.0,62.3548,62.3952,62.3387,62.3548,7000.0
2012-11-09 12:40:00,77.15,77.17,77.09,77.14,21500.0,62.3467,62.3629,62.2982,62.3387,21500.0
2012-11-09 12:50:00,77.16,77.17,77.05,77.06,32500.0,62.3548,62.3629,62.2659,62.274,32500.0
2012-11-09 13:00:00,77.07,77.14,77.04,77.09,37000.0,62.2821,62.3387,62.2578,62.2982,37000.0
2012-11-09 13:10:00,77.09,77.09,76.8,76.97,41600.0,62.2982,62.2982,62.0639,62.2013,41600.0
2012-11-09 13:20:00,76.97,76.98,76.61,76.62,24700.0,62.2013,62.2094,61.9103,61.9184,24700.0
2012-11-09 13:30:00,76.63,76.69,76.56,76.59,19400.0,61.9265,61.975,61.8699,61.8942,19400.0
2012-11-09 13:40:00,76.6,76.68,76.51,76.67,10700.0,61.9023,61.9669,61.8295,61.9588,10700.0
2012-11-09 13:50:00,76.64,76.77,76.63,76.75,14000.0,61.9346,62.0396,61.9265,62.0235,14000.0
2012-11-09 14:00:00,76.74,76.74,76.62,76.64,12300.0,62.0154,62.0154,61.9184,61.9346,12300.0
2012-11-09 14:10:00,76.63,76.82,76.61,76.76,14400.0,61.9265,62.0801,61.9103,62.0316,14400.0
2012-11-09 14:20:00,76.75,76.85,76.74,76.85,15000.0,62.0235,62.1043,62.0154,62.1043,15000.0
2012-11-09 14:30:00,76.85,77.02,76.83,76.89,37400.0,62.1043,62.2417,62.0881,62.1366,37400.0
2012-11-09 14:40:00,76.91,76.91,76.76,76.79,11900.0,62.1528,62.1528,62.0316,62.0558,11900.0
2012-11-09 14:50:00,76.78,76.81,76.7,76.72,8500.0,62.0477,62.072,61.9831,61.9992,8500.0
2012-11-09 15:00:00,76.72,76.73,76.61,76.68,22400.0,61.9992,62.0073,61.9103,61.9669,22400.0
2012-11-09 15:10:00,76.67,76.75,76.64,76.64,14800.0,61.9588,62.0235,61.9346,61.9346,14800.0
2012-11-09 15:20:00,76.64,76.73,76.63,76.73,18900.0,61.9346,62.0073,61.9265,62.0073,18900.0
2012-11-09 15:30:00,76.74,76.74,76.53,76.58,31900.0,62.0154,62.0154,61.8457,61.8861,31900.0
2012-11-09 15:40:00,76.57,76.84,76.57,76.78,20900.0,61.878,62.0962,61.878,62.0477,20900.0
2012-11-09 15:50:00,76.76,76.77,76.52,76.56,35500.0,62.0316,62.0396,61.8376,61.8699,35500.0
2012-11-12 09:30:00,76.72,76.76,76.66,76.76,81300.0,61.9992,62.0316,61.9508,62.0316,81300.0
2012-11-12 09:40:00,76.79,76.81,76.72,76.81,9700.0,62.0558,62.072,61.9992,62.072,9700.0
2012-11-12 09:50:00,76.76,76.76,76.7,76.73,9900.0,62.0316,62.0316,61.9831,62.0073,9900.0
2012-11-12 10:00:00,76.73,76.74,76.67,76.67,13300.0,62.0073,62.0154,61.9588,61.9588,13300.0
2012-11-12 10:10:00,76.67,76.68,76.57,76.63,10400.0,61.9588,61.9669,61.878,61.9265,10400.0
2012-11-12 10:20:00,76.63,76.63,76.59,76.61,4400.0,61.9265,61.9265,61.8942,61.9103,4400.0
2012-11-12 10:30:00,76.62,76.68,76.6,76.66,6800.0,61.9184,61.9669,61.9023,61.9508,6800.0
2012-11-12 10:40:00,76.68,76.68,76.54,76.54,48000.0,61.9669,61.9669,61.8538,61.8538,48000.0
2012-11-12 10:50:00,76.54,76.55,76.45,76.48,14300.0,61.8538,61.8619,61.781,61.8053,14300.0
2012-11-12 11:00:00,76.46,76.52,76.43,76.49,44400.0,61.7891,61.8376,61.7649,61.8134,44400.0
2012-11-12 11:10:00,76.5,76.5,76.41,76.43,28500.0,61.8215,61.8215,61.7487,61.7649,28500.0
2012-11-12 11:20:00,76.44,76.52,76.44,76.52,10200.0,61.773,61.8376,61.773,61.8376,10200.0
2012-11-12 11:30:00,76.52,76.54,76.5,76.52,3900.0,61.8376,61.8538,61.8215,61.8376,3900.0
2012-11-12 11:40:00,76.51,76.51,76.45,76.47,6900.0,61.8295,61.8295,61.781,61.7972,6900.0
2012-11-12 11:50:00,76.48,76.49,76.44,76.45,7600.0,61.8053,61.8134,61.773,61.781,7600.0
2012-11-12 12:00:00,76.44,76.49,76.43,76.45,15200.0,61.773,61.8134,61.7649,61.781,15200.0
2012-11-12 12:10:00,76.45,76.47,76.42,76.47,3000.0,61.781,61.7972,61.7568,61.7972,3000.0
2012-11-12 12:20:00,76.48,76.54,76.47,76.54,11500.0,61.8053,61.8538,61.7972,61.8538,11500.0
2012-11-12 12:30:00,76.54,76.61,76.53,76.61,6800.0,61.8538,61.9103,61.8457,61.9103,6800.0
2012-11-12 12:40:00,76.61,76.66,76.61,76.63,9800.0,61.9103,61.9508,61.9103,61.9265,9800.0
2012-11-12 12:50:00,76.64,76.68,76.62,76.68,5500.0,61.9346,61.9669,61.9184,61.9669,5500.0
2012-11-12 13:00:00,76.69,76.78,76.69,76.75,11700.0,61.975,62.0477,61.975,62.0235,11700.0
2012-11-12 13:10:00,76.75,76.86,76.75,76.85,17900.0,62.0235,62.1124,62.0235,62.1043,17900.0
2012-11-12 13:20:00,76.82,76.84,76.8,76.84,12700.0,62.0801,62.0962,62.0639,62.0962,12700.0
2012-11-12 13:30:00,76.82,76.83,76.73,76.76,10600.0,62.0801,62.0881,62.0073,62.0316,10600.0
2012-11-12 13:40:00,76.75,76.76,76.71,76.71,5800.0,62.0235,62.0316,61.9912,61.9912,5800.0
2012-11-12 13:50:00,76.73,76.78,76.73,76.76,12500.0,62.0073,62.0477,62.0073,62.0316,12500.0
2012-11-12 14:00:00,76.75,76.75,76.67,76.71,7100.0,62.0235,62.0235,61.9588,61.9912,7100.0
2012-11-12 14:10:00,76.73,76.77,76.72,76.74,8100.0,62.0073,62.0396,61.9992,62.0154,8100.0
2012-11-12 14:20:00,76.75,76.8,76.71,76.73,16200.0,62.0235,62.0639,61.9912,62.0073,16200.0
2012-11-12 14:30:00,76.71,76.72,76.59,76.61,10800.0,61.9912,61.9992,61.8942,61.9103,10800.0
2012-11-12 14:40:00,76.61,76.64,76.59,76.63,15900.0,61.9103,61.9346,61.8942,61.9265,15900.0
2012-11-12 14:50:00,76.63,76.68,76.62,76.66,9900.0,61.9265,61.9669,61.9184,61.9508,9900.0
2012-11-12 15:00:00,76.66,76.71,76.63,76.63,8000.0,61.9508,61.9912,61.9265,61.9265,8000.0
2012-11-12 15:10:00,76.64,76.66,76.54,76.55,23700.0,61.9346,61.9508,61.8538,61.8619,23700.0
2012-11-12 15:20:00,76.55,76.64,76.55,76.61,7600.0,61.8619,61.9346,61.8619,61.9103,7600.0
2012-11-12 15:30:00,76.61,76.64,76.58,76.63,17600.0,61.9103,61.9346,61.8861,61.9265,17600.0
2012-11-12 15:40:00,76.64,76.68,76.62,76.62,28500.0,61.9346,61.9669,61.9184,61.9184,28500.0
2012-11-12 15:50:00,76.62,76.65,76.56,76.58,19000.0,61.9184,61.9427,61.8699,61.8861,19000.0
2012-11-13 09:30:00,76.15,76.3,76.05,76.3,11000.0,61.5386,61.6598,61.4578,61.6598,11000.0
2012-11-13 09:40:00,76.35,76.54,76.34,76.54,3500.0,61.7002,61.8538,61.6922,61.8538,3500.0
2012-11-13 09:50:00,76.46,76.65,76.46,76.62,3900.0,61.7891,61.9427,61.7891,61.9184,3900.0
2012-11-13 10:00:00,76.59,76.59,76.47,76.48,2500.0,61.8942,61.8942,61.7972,61.8053,2500.0
2012-11-13 10:10:00,76.67,76.81,76.66,76.72,4900.0,61.9588,62.072,61.9508,61.9992,4900.0
2012-11-13 10:20:00,76.69,76.78,76.64,76.64,11300.0,61.975,62.0477,61.9346,61.9346,11300.0
2012-11-13 10:30:00,76.63,76.79,76.6,76.74,4200.0,61.9265,62.0558,61.9023,62.0154,4200.0
2012-11-13 10:40:00,76.71,76.76,76.61,76.72,12100.0,61.9912,62.0316,61.9103,61.9992,12100.0
2012-11-13 10:50:00,76.74,76.99,76.7,76.97,17700.0,62.0154,62.2174,61.9831,62.2013,17700.0
2012-11-13 11:00:00,76.98,77.08,76.96,77.06,12700.0,62.2094,62.2902,62.1932,62.274,12700.0
2012-11-13 11:10:00,77.05,77.05,76.95,76.98,17600.0,62.2659,62.2659,62.1851,62.2094,17600.0
2012-11-13 11:20:00,77.0,77.03,76.94,76.97,18100.0,62.2255,62.2498,62.177,62.2013,18100.0
2012-11-13 11:30:00,76.98,77.02,76.89,76.91,15700.0,62.2094,62.2417,62.1366,62.1528,15700.0
2012-11-13 11:40:00,76.91,76.94,76.88,76.91,8800.0,62.1528,62.177,62.1285,62.1528,8800.0
2012-11-13 11:50:00,76.9,76.97,76.87,76.96,13600.0,62.1447,62.2013,62.1205,62.1932,13600.0
2012-11-13 12:00:00,76.96,76.98,76.85,76.85,6900.0,62.1932,62.2094,62.1043,62.1043,6900.0
2012-11-13 12:10:00,76.84,76.93,76.84,76.9,5900.0,62.0962,62.1689,62.0962,62.1447,5900.0
2012-11-13 12:20:00,76.91,76.92,76.79,76.82,9500.0,62.1528,62.1609,62.0558,62.0801,9500.0
2012-11-13 12:30:00,76.81,76.81,76.71,76.74,7500.0,62.072,62.072,61.9912,62.0154,7500.0
2012-11-13 12:40:00,76.76,76.76,76.69,76.76,9900.0,62.0316,62.0316,61.975,62.0316,9900.0
2012-11-13 12:50:00,76.76,76.81,76.75,76.75,8900.0,62.0316,62.072,62.0235,62.0235,8900.0
2012-11-13 13:00:00,76.75,76.79,76.7,76.78,5900.0,62.0235,62.0558,61.9831,62.0477,5900.0
2012-11-13 13:10:00,76.76,76.92,76.76,76.9,20100.0,62.0316,62.1609,62.0316,62.1447,20100.0
2012-11-13 13:20:00,76.89,76.89,76.82,76.83,11000.0,62.1366,62.1366,62.0801,62.0881,11000.0
2012-11-13 13:30:00,76.82,76.87,76.74,76.76,5600.0,62.0801,62.1205,62.0154,62.0316,5600.0
2012-11-13 13:40:00,76.77,76.83,76.77,76.81,19300.0,62.0396,62.0881,62.0396,62.072,19300.0
2012-11-13 13:50:00,76.83,76.92,76.82,76.91,13300.0,62.0881,62.1609,62.0801,62.1528,13300.0
2012-11-13 14:00:00,76.91,76.95,76.85,76.9,8700.0,62.1528,62.1851,62.1043,62.1447,8700.0
2012-11-13 14:10:00,76.91,76.93,76.84,76.9,9200.0,62.1528,62.1689,62.0962,62.1447,9200.0
2012-11-13 14:20:00,76.9,76.9,76.82,76.86,10100.0,62.1447,62.1447,62.0801,62.1124,10100.0
2012-11-13 14:30:00,76.86,76.86,76.73,76.74,11800.0,62.1124,62.1124,62.0073,62.0154,11800.0
2012-11-13 14:40:00,76.78,76.78,76.67,76.76,17100.0,62.0477,62.0477,61.9588,62.0316,17100.0
2012-11-13 14:50:00,76.76,76.78,76.73,76.75,12700.0,62.0316,62.0477,62.0073,62.0235,12700.0
2012-11-13 15:00:00,76.75,76.79,76.67,76.68,14000.0,62.0235,62.0558,61.9588,61.9669,14000.0
2012-11-13 15:10:00,76.68,76.68,76.54,76.57,28300.0,61.9669,61.9669,61.8538,61.878,28300.0
2012-11-13 15:20:00,76.58,76.58,76.41,76.49,24700.0,61.8861,61.8861,61.7487,61.8134,24700.0
2012-11-13 15:30:00,76.46,76.55,76.44,76.49,12400.0,61.7891,61.8619,61.773,61.8134,12400.0
2012-11-13 15:40:00,76.5,76.5,76.36,76.43,15100.0,61.8215,61.8215,61.7083,61.7649,15100.0
2012-11-13 15:50:00,76.41,76.41,76.29,76.31,52800.0,61.7487,61.7487,61.6517,61.6679,52800.0
2012-11-14 09:30:00,76.56,76.65,76.51,76.51,4200.0,61.8699,61.9427,61.8295,61.8295,4200.0
2012-11-14 09:40:00,76.49,76.54,76.42,76.51,13000.0,61.8134,61.8538,61.7568,61.8295,13000.0
2012-11-14 09:50:00,76.5,76.5,76.31,76.4,13600.0,61.8215,61.8215,61.6679,61.7406,13600.0
2012-11-14 10:00:00,76.35,76.45,76.33,76.44,8700.0,61.7002,61.781,61.6841,61.773,8700.0
2012-11-14 10:10:00,76.42,76.45,76.21,76.28,15100.0,61.7568,61.781,61.5871,61.6437,15100.0
2012-11-14 10:20:00,76.3,76.3,76.14,76.15,11000.0,61.6598,61.6598,61.5305,61.5386,11000.0
2012-11-14 10:30:00,76.07,76.12,76.0,76.06,24000.0,61.474,61.5144,61.4174,61.4659,24000.0
2012-11-14 10:40:00,76.04,76.04,75.93,75.97,10000.0,61.4497,61.4497,61.3608,61.3931,10000.0
2012-11-14 10:50:00,75.97,75.97,75.82,75.88,19600.0,61.3931,61.3931,61.2719,61.3204,19600.0
2012-11-14 11:00:00,75.89,76.01,75.81,76.0,13300.0,61.3285,61.4255,61.2638,61.4174,13300.0
2012-11-14 11:10:00,75.99,76.03,75.96,76.02,11100.0,61.4093,61.4416,61.3851,61.4336,11100.0
2012-11-14 11:20:00,76.01,76.08,75.96,76.06,19700.0,61.4255,61.482,61.3851,61.4659,19700.0
2012-11-14 11:30:00,76.06,76.06,75.91,75.93,18100.0,61.4659,61.4659,61.3447,61.3608,18100.0
2012-11-14 11:40:00,75.94,76.13,75.94,76.1,14200.0,61.3689,61.5224,61.3689,61.4982,14200.0
2012-11-14 11:50:00,76.1,76.15,76.06,76.12,56300.0,61.4982,61.5386,61.4659,61.5144,56300.0
2012-11-14 12:00:00,76.12,76.13,76.05,76.07,18500.0,61.5144,61.5224,61.4578,61.474,18500.0
2012-11-14 12:10:00,76.03,76.04,75.9,75.93,11500.0,61.4416,61.4497,61.3366,61.3608,11500.0
2012-11-14 12:20:00,75.91,75.97,75.85,75.95,64300.0,61.3447,61.3931,61.2962,61.377,64300.0
2012-11-14 12:30:00,75.97,76.01,75.87,75.87,10200.0,61.3931,61.4255,61.3123,61.3123,10200.0
2012-11-14 12:40:00,75.86,75.92,75.85,75.86,12100.0,61.3043,61.3527,61.2962,61.3043,12100.0
2012-11-14 12:50:00,75.88,75.94,75.85,75.86,8900.0,61.3204,61.3689,61.2962,61.3043,8900.0
2012-11-14 13:00:00,75.86,75.89,75.83,75.84,17600.0,61.3043,61.3285,61.28,61.2881,17600.0
2012-11-14 13:10:00,75.85,75.95,75.84,75.95,10600.0,61.2962,61.377,61.2881,61.377,10600.0
2012-11-14 13:20:00,75.94,76.03,75.92,75.94,24500.0,61.3689,61.4416,61.3527,61.3689,24500.0
2012-11-14 13:30:00,75.9,76.05,75.88,75.94,20000.0,61.3366,61.4578,61.3204,61.3689,20000.0
2012-11-14 13:40:00,75.97,76.02,75.87,75.93,16100.0,61.3931,61.4336,61.3123,61.3608,16100.0
2012-11-14 13:50:00,75.95,76.02,75.91,76.0,16400.0,61.377,61.4336,61.3447,61.4174,16400.0
2012-11-14 14:00:00,76.02,76.09,75.94,75.94,52400.0,61.4336,61.4901,61.3689,61.3689,52400.0
2012-11-14 14:10:00,75.92,75.92,75.71,75.74,33400.0,61.3527,61.3527,61.183,61.2073,33400.0
2012-11-14 14:20:00,75.75,75.89,75.7,75.86,11200.0,61.2154,61.3285,61.175,61.3043,11200.0
2012-11-14 14:30:00,75.83,75.83,75.7,75.76,23500.0,61.28,61.28,61.175,61.2234,23500.0
2012-11-14 14:40:00,75.74,75.77,75.66,75.74,9000.0,61.2073,61.2315,61.1426,61.2073,9000.0
2012-11-14 14:50:00,75.72,75.78,75.67,75.68,12000.0,61.1911,61.2396,61.1507,61.1588,12000.0
2012-11-14 15:00:00,75.66,75.69,75.4,75.44,47400.0,61.1426,61.1669,60.9325,60.9648,47400.0
2012-11-14 15:10:00,75.45,75.51,75.36,75.39,31900.0,60.9729,61.0214,60.9002,60.9244,31900.0
2012-11-14 15:20:00,75.37,75.47,75.32,75.47,27800.0,60.9083,60.9891,60.8679,60.9891,27800.0
2012-11-14 15:30:00,75.45,75.46,75.38,75.38,24400.0,60.9729,60.981,60.9164,60.9164,24400.0
2012-11-14 15:40:00,75.37,75.38,75.22,75.24,48600.0,60.9083,60.9164,60.7871,60.8032,48600.0
2012-11-14 15:50:00,75.23,75.27,75.08,75.25,209900.0,60.7951,60.8275,60.6739,60.8113,209900.0
2012-11-15 09:30:00,75.29,75.52,75.18,75.52,7000.0,60.8436,61.0295,60.7547,61.0295,7000.0
2012-11-15 09:40:00,75.48,75.51,75.27,75.27,26800.0,60.9972,61.0214,60.8275,60.8275,26800.0
2012-11-15 09:50:00,75.28,75.29,75.11,75.11,9200.0,60.8355,60.8436,60.6982,60.6982,9200.0
2012-11-15 10:00:00,75.12,75.4,75.01,75.36,37500.0,60.7062,60.9325,60.6173,60.9002,37500.0
2012-11-15 10:10:00,75.35,75.47,75.33,75.46,5500.0,60.8921,60.9891,60.8759,60.981,5500.0
2012-11-15 10:20:00,75.37,75.38,75.25,75.27,4300.0,60.9083,60.9164,60.8113,60.8275,4300.0
2012-11-15 10:30:00,75.28,75.36,75.26,75.27,17900.0,60.8355,60.9002,60.8194,60.8275,17900.0
2012-11-15 10:40:00,75.31,75.31,75.17,75.17,14800.0,60.8598,60.8598,60.7466,60.7466,14800.0
2012-11-15 10:50:00,75.22,75.25,75.1,75.1,13300.0,60.7871,60.8113,60.6901,60.6901,13300.0
2012-11-15 11:00:00,75.1,75.18,75.05,75.08,13200.0,60.6901,60.7547,60.6497,60.6739,13200.0
2012-11-15 11:10:00,75.08,75.13,74.96,74.97,42700.0,60.6739,60.7143,60.5769,60.585,42700.0
2012-11-15 11:20:00,75.0,75.08,74.98,75.02,14300.0,60.6093,60.6739,60.5931,60.6254,14300.0
2012-11-15 11:30:00,75.0,75.1,75.0,75.06,11600.0,60.6093,60.6901,60.6093,60.6578,11600.0
2012-11-15 11:40:00,75.1,75.1,74.83,74.88,21100.0,60.6901,60.6901,60.4719,60.5123,21100.0
2012-11-15 11:50:00,74.88,74.91,74.82,74.9,10400.0,60.5123,60.5365,60.4638,60.5285,10400.0
2012-11-15 12:00:00,74.88,74.94,74.88,74.93,13000.0,60.5123,60.5608,60.5123,60.5527,13000.0
2012-11-15 12:10:00,74.92,74.93,74.84,74.88,18900.0,60.5446,60.5527,60.48,60.5123,18900.0
2012-11-15 12:20:00,74.86,74.86,74.79,74.84,193200.0,60.4961,60.4961,60.4396,60.48,193200.0
2012-11-15 12:30:00,74.84,75.02,74.82,75.02,20100.0,60.48,60.6254,60.4638,60.6254,20100.0
2012-11-15 12:40:00,75.0,75.0,74.88,74.95,21200.0,60.6093,60.6093,60.5123,60.5689,21200.0
2012-11-15 12:50:00,74.93,74.94,74.89,74.9,10900.0,60.5527,60.5608,60.5204,60.5285,10900.0
2012-11-15 13:00:00,74.93,74.96,74.86,74.95,33500.0,60.5527,60.5769,60.4961,60.5689,33500.0
2012-11-15 13:10:00,74.98,75.03,74.95,74.98,4800.0,60.5931,60.6335,60.5689,60.5931,4800.0
2012-11-15 13:20:00,74.97,75.14,74.97,75.14,15500.0,60.585,60.7224,60.585,60.7224,15500.0
2012-11-15 13:30:00,75.15,75.25,75.11,75.25,7400.0,60.7305,60.8113,60.6982,60.8113,7400.0
2012-11-15 13:40:00,75.26,75.27,75.22,75.23,18500.0,60.8194,60.8275,60.7871,60.7951,18500.0
2012-11-15 13:50:00,75.24,75.4,75.24,75.28,28500.0,60.8032,60.9325,60.8032,60.8355,28500.0
2012-11-15 14:00:00,75.27,75.29,75.12,75.12,24300.0,60.8275,60.8436,60.7062,60.7062,24300.0
2012-11-15 14:10:00,75.14,75.22,75.08,75.13,10800.0,60.7224,60.7871,60.6739,60.7143,10800.0
2012-11-15 14:20:00,75.13,75.16,75.08,75.13,8300.0,60.7143,60.7386,60.6739,60.7143,8300.0
2012-11-15 14:30:00,75.15,75.15,75.04,75.06,12600.0,60.7305,60.7305,60.6416,60.6578,12600.0
2012-11-15 14:40:00,75.08,75.14,75.07,75.08,25200.0,60.6739,60.7224,60.6658,60.6739,25200.0
2012-11-15 14:50:00,75.08,75.17,75.08,75.1,45300.0,60.6739,60.7466,60.6739,60.6901,45300.0
2012-11-15 15:00:00,75.1,75.1,74.85,74.9,65100.0,60.6901,60.6901,60.488,60.5285,65100.0
2012-11-15 15:10:00,74.91,75.0,74.91,74.95,26000.0,60.5365,60.6093,60.5365,60.5689,26000.0
2012-11-15 15:20:00,74.95,74.98,74.88,74.9,19900.0,60.5689,60.5931,60.5123,60.5285,19900.0
2012-11-15 15:30:00,74.89,74.98,74.83,74.98,889500.0,60.5204,60.5931,60.4719,60.5931,889500.0
2012-11-15 15:40:00,74.98,75.23,74.98,75.18,30700.0,60.5931,60.7951,60.5931,60.7547,30700.0
2012-11-15 15:50:00,75.16,75.21,75.08,75.09,32500.0,60.7386,60.779,60.6739,60.682,32500.0
2012-11-16 09:30:00,75.19,75.22,75.03,75.2,18500.0,60.7628,60.7871,60.6335,60.7709,18500.0
2012-11-16 09:40:00,75.22,75.22,74.95,75.01,12400.0,60.7871,60.7871,60.5689,60.6173,12400.0
2012-11-16 09:50:00,75.0,75.01,74.86,74.88,29400.0,60.6093,60.6173,60.4961,60.5123,29400.0
2012-11-16 10:00:00,74.95,74.99,74.69,74.81,93000.0,60.5689,60.6012,60.3587,60.4557,93000.0
2012-11-16 10:10:00,74.84,74.96,74.72,74.93,11700.0,60.48,60.5769,60.383,60.5527,11700.0
2012-11-16 10:20:00,74.9,75.01,74.88,74.97,10800.0,60.5285,60.6173,60.5123,60.585,10800.0
2012-11-16 10:30:00,74.98,75.08,74.92,75.02,15400.0,60.5931,60.6739,60.5446,60.6254,15400.0
2012-11-16 10:40:00,75.03,75.07,74.92,74.95,6600.0,60.6335,60.6658,60.5446,60.5689,6600.0
2012-11-16 10:50:00,74.92,74.95,74.88,74.89,3400.0,60.5446,60.5689,60.5123,60.5204,3400.0
2012-11-16 11:00:00,74.86,74.97,74.85,74.87,17800.0,60.4961,60.585,60.488,60.5042,17800.0
2012-11-16 11:10:00,74.86,74.87,74.74,74.78,50100.0,60.4961,60.5042,60.3992,60.4315,50100.0
2012-11-16 11:20:00,74.76,74.8,74.61,74.62,36300.0,60.4153,60.4476,60.2941,60.3022,36300.0
2012-11-16 11:30:00,74.63,74.76,74.62,74.76,20800.0,60.3103,60.4153,60.3022,60.4153,20800.0
2012-11-16 11:40:00,74.76,75.2,74.73,75.18,38800.0,60.4153,60.7709,60.3911,60.7547,38800.0
2012-11-16 11:50:00,75.18,75.4,75.18,75.4,30500.0,60.7547,60.9325,60.7547,60.9325,30500.0
2012-11-16 12:00:00,75.41,75.49,75.29,75.38,26600.0,60.9406,61.0052,60.8436,60.9164,26600.0
2012-11-16 12:10:00,75.37,75.46,75.31,75.4,14400.0,60.9083,60.981,60.8598,60.9325,14400.0
2012-11-16 12:20:00,75.4,75.47,75.33,75.44,11700.0,60.9325,60.9891,60.8759,60.9648,11700.0
2012-11-16 12:30:00,75.48,75.6,75.47,75.54,18400.0,60.9972,61.0941,60.9891,61.0457,18400.0
2012-11-16 12:40:00,75.55,75.59,75.47,75.5,7000.0,61.0537,61.0861,60.9891,61.0133,7000.0
2012-11-16 12:50:00,75.49,75.49,75.39,75.4,10000.0,61.0052,61.0052,60.9244,60.9325,10000.0
2012-11-16 13:00:00,75.38,75.43,75.37,75.43,7000.0,60.9164,60.9568,60.9083,60.9568,7000.0
2012-11-16 13:10:00,75.44,75.44,75.27,75.27,15900.0,60.9648,60.9648,60.8275,60.8275,15900.0
2012-11-16 13:20:00,75.25,75.39,75.25,75.37,44000.0,60.8113,60.9244,60.8113,60.9083,44000.0
2012-11-16 13:30:00,75.38,75.38,75.28,75.29,11400.0,60.9164,60.9164,60.8355,60.8436,11400.0
2012-11-16 13:40:00,75.28,75.35,75.28,75.32,14800.0,60.8355,60.8921,60.8355,60.8679,14800.0
2012-11-16 13:50:00,75.32,75.46,75.32,75.45,10500.0,60.8679,60.981,60.8679,60.9729,10500.0
2012-11-16 14:00:00,75.43,75.45,75.36,75.38,9600.0,60.9568,60.9729,60.9002,60.9164,9600.0
2012-11-16 14:10:00,75.39,75.39,75.24,75.28,14100.0,60.9244,60.9244,60.8032,60.8355,14100.0
2012-11-16 14:20:00,75.29,75.29,75.15,75.18,8900.0,60.8436,60.8436,60.7305,60.7547,8900.0
2012-11-16 14:30:00,75.18,75.2,75.03,75.12,29300.0,60.7547,60.7709,60.6335,60.7062,29300.0
2012-11-16 14:40:00,75.13,75.27,75.13,75.25,29600.0,60.7143,60.8275,60.7143,60.8113,29600.0
2012-11-16 14:50:00,75.24,75.35,75.24,75.31,37800.0,60.8032,60.8921,60.8032,60.8598,37800.0
2012-11-16 15:00:00,75.32,75.34,75.23,75.34,34900.0,60.8679,60.884,60.7951,60.884,34900.0
2012-11-16 15:10:00,75.34,75.38,75.27,75.36,34400.0,60.884,60.9164,60.8275,60.9002,34400.0
2012-11-16 15:20:00,75.36,75.47,75.36,75.46,29100.0,60.9002,60.9891,60.9002,60.981,29100.0
2012-11-16 15:30:00,75.43,75.57,75.43,75.57,18100.0,60.9568,61.0699,60.9568,61.0699,18100.0
2012-11-16 15:40:00,75.55,75.64,75.44,75.45,30300.0,61.0537,61.1265,60.9648,60.9729,30300.0
2012-11-16 15:50:00,75.45,75.59,75.43,75.52,32400.0,60.9729,61.0861,60.9568,61.0295,32400.0
2012-11-19 09:30:00,76.29,76.65,76.29,76.65,18600.0,61.6517,61.9427,61.6517,61.9427,18600.0
2012-11-19 09:40:00,76.62,76.63,76.53,76.59,16100.0,61.9184,61.9265,61.8457,61.8942,16100.0
2012-11-19 09:50:00,76.57,76.67,76.57,76.63,14800.0,61.878,61.9588,61.878,61.9265,14800.0
2012-11-19 10:00:00,76.64,76.73,76.55,76.55,25500.0,61.9346,62.0073,61.8619,61.8619,25500.0
2012-11-19 10:10:00,76.52,76.68,76.52,76.68,9800.0,61.8376,61.9669,61.8376,61.9669,9800.0
2012-11-19 10:20:00,76.69,76.73,76.56,76.56,14100.0,61.975,62.0073,61.8699,61.8699,14100.0
2012-11-19 10:30:00,76.61,76.66,76.56,76.6,19300.0,61.9103,61.9508,61.8699,61.9023,19300.0
2012-11-19 10:40:00,76.66,76.7,76.66,76.69,2200.0,61.9508,61.9831,61.9508,61.975,2200.0
2012-11-19 10:50:00,76.67,76.69,76.63,76.63,8000.0,61.9588,61.975,61.9265,61.9265,8000.0
2012-11-19 11:00:00,76.68,76.7,76.6,76.61,7900.0,61.9669,61.9831,61.9023,61.9103,7900.0
2012-11-19 11:10:00,76.63,76.73,76.62,76.68,79300.0,61.9265,62.0073,61.9184,61.9669,79300.0
2012-11-19 11:20:00,76.68,76.72,76.66,76.7,15100.0,61.9669,61.9992,61.9508,61.9831,15100.0
2012-11-19 11:30:00,76.71,76.71,76.63,76.65,3800.0,61.9912,61.9912,61.9265,61.9427,3800.0
2012-11-19 11:40:00,76.65,76.67,76.65,76.65,1400.0,61.9427,61.9588,61.9427,61.9427,1400.0
2012-11-19 11:50:00,76.68,76.72,76.65,76.69,8400.0,61.9669,61.9992,61.9427,61.975,8400.0
2012-11-19 12:00:00,76.69,76.8,76.69,76.79,10700.0,61.975,62.0639,61.975,62.0558,10700.0
2012-11-19 12:10:00,76.78,76.81,76.75,76.76,7400.0,62.0477,62.072,62.0235,62.0316,7400.0
2012-11-19 12:20:00,76.77,76.8,76.75,76.78,12300.0,62.0396,62.0639,62.0235,62.0477,12300.0
2012-11-19 12:30:00,76.79,76.79,76.76,76.77,6000.0,62.0558,62.0558,62.0316,62.0396,6000.0
2012-11-19 12:40:00,76.76,76.77,76.72,76.73,5600.0,62.0316,62.0396,61.9992,62.0073,5600.0
2012-11-19 12:50:00,76.72,76.75,76.72,76.75,4500.0,61.9992,62.0235,61.9992,62.0235,4500.0
2012-11-19 13:00:00,76.74,76.78,76.74,76.74,19500.0,62.0154,62.0477,62.0154,62.0154,19500.0
2012-11-19 13:10:00,76.73,76.73,76.66,76.66,4900.0,62.0073,62.0073,61.9508,61.9508,4900.0
2012-11-19 13:20:00,76.65,76.7,76.63,76.68,30400.0,61.9427,61.9831,61.9265,61.9669,30400.0
2012-11-19 13:30:00,76.67,76.7,76.66,76.67,6900.0,61.9588,61.9831,61.9508,61.9588,6900.0
2012-11-19 13:40:00,76.66,76.67,76.62,76.64,60200.0,61.9508,61.9588,61.9184,61.9346,60200.0
2012-11-19 13:50:00,76.64,76.69,76.63,76.67,5600.0,61.9346,61.975,61.9265,61.9588,5600.0
2012-11-19 14:00:00,76.68,76.71,76.68,76.7,5800.0,61.9669,61.9912,61.9669,61.9831,5800.0
2012-11-19 14:10:00,76.71,76.72,76.69,76.71,7300.0,61.9912,61.9992,61.975,61.9912,7300.0
2012-11-19 14:20:00,76.7,76.75,76.7,76.72,6800.0,61.9831,62.0235,61.9831,61.9992,6800.0
2012-11-19 14:30:00,76.72,76.73,76.67,76.71,5600.0,61.9992,62.0073,61.9588,61.9912,5600.0
2012-11-19 14:40:00,76.71,76.85,76.7,76.84,11700.0,61.9912,62.1043,61.9831,62.0962,11700.0
2012-11-19 14:50:00,76.85,76.87,76.82,76.82,23500.0,62.1043,62.1205,62.0801,62.0801,23500.0
2012-11-19 15:00:00,76.81,76.81,76.77,76.78,7100.0,62.072,62.072,62.0396,62.0477,7100.0
2012-11-19 15:10:00,76.77,76.86,76.77,76.83,38900.0,62.0396,62.1124,62.0396,62.0881,38900.0
2012-11-19 15:20:00,76.83,76.87,76.82,76.84,9000.0,62.0881,62.1205,62.0801,62.0962,9000.0
2012-11-19 15:30:00,76.83,76.88,76.82,76.84,24000.0,62.0881,62.1285,62.0801,62.0962,24000.0
2012-11-19 15:40:00,76.83,76.84,76.79,76.82,11600.0,62.0881,62.0962,62.0558,62.0801,11600.0
2012-11-19 15:50:00,76.83,77.0,76.82,77.0,20900.0,62.0881,62.2255,62.0801,62.2255,20900.0
2012-11-20 09:30:00,76.91,76.91,76.74,76.81,11400.0,62.1528,62.1528,62.0154,62.072,11400.0
2012-11-20 09:40:00,76.79,76.84,76.68,76.84,8100.0,62.0558,62.0962,61.9669,62.0962,8100.0
2012-11-20 09:50:00,76.85,76.92,76.81,76.88,10100.0,62.1043,62.1609,62.072,62.1285,10100.0
2012-11-20 10:00:00,76.89,76.93,76.83,76.83,6500.0,62.1366,62.1689,62.0881,62.0881,6500.0
2012-11-20 10:10:00,76.84,77.02,76.84,77.02,5900.0,62.0962,62.2417,62.0962,62.2417,5900.0
2012-11-20 10:20:00,77.01,77.03,76.95,76.99,3400.0,62.2336,62.2498,62.1851,62.2174,3400.0
2012-11-20 10:30:00,76.97,77.09,76.97,77.09,12700.0,62.2013,62.2982,62.2013,62.2982,12700.0
2012-11-20 10:40:00,77.07,77.1,77.01,77.07,10500.0,62.2821,62.3063,62.2336,62.2821,10500.0
2012-11-20 10:50:00,77.06,77.07,76.94,76.94,4900.0,62.274,62.2821,62.177,62.177,4900.0
2012-11-20 11:00:00,76.93,76.95,76.87,76.91,6900.0,62.1689,62.1851,62.1205,62.1528,6900.0
2012-11-20 11:10:00,76.91,76.99,76.9,76.98,19500.0,62.1528,62.2174,62.1447,62.2094,19500.0
2012-11-20 11:20:00,77.0,77.07,76.99,77.04,11800.0,62.2255,62.2821,62.2174,62.2578,11800.0
2012-11-20 11:30:00,77.06,77.06,77.01,77.01,8400.0,62.274,62.274,62.2336,62.2336,8400.0
2012-11-20 11:40:00,77.0,77.09,77.0,77.04,6400.0,62.2255,62.2982,62.2255,62.2578,6400.0
2012-11-20 11:50:00,77.04,77.18,77.03,77.14,12900.0,62.2578,62.371,62.2498,62.3387,12900.0
2012-11-20 12:00:00,77.16,77.19,77.11,77.12,12800.0,62.3548,62.3791,62.3144,62.3225,12800.0
2012-11-20 12:10:00,77.13,77.16,77.05,77.07,7700.0,62.3306,62.3548,62.2659,62.2821,7700.0
2012-11-20 12:20:00,77.05,77.09,77.01,77.04,10200.0,62.2659,62.2982,62.2336,62.2578,10200.0
2012-11-20 12:30:00,77.03,77.03,76.99,76.99,6300.0,62.2498,62.2498,62.2174,62.2174,6300.0
2012-11-20 12:40:00,76.98,77.02,76.97,77.01,6300.0,62.2094,62.2417,62.2013,62.2336,6300.0
2012-11-20 12:50:00,77.02,77.07,77.01,77.06,6900.0,62.2417,62.2821,62.2336,62.274,6900.0
2012-11-20 13:00:00,77.04,77.05,76.85,76.85,18500.0,62.2578,62.2659,62.1043,62.1043,18500.0
2012-11-20 13:10:00,76.84,76.84,76.62,76.76,16700.0,62.0962,62.0962,61.9184,62.0316,16700.0
2012-11-20 13:20:00,76.74,76.77,76.53,76.53,20900.0,62.0154,62.0396,61.8457,61.8457,20900.0
2012-11-20 13:30:00,76.54,76.69,76.51,76.68,11000.0,61.8538,61.975,61.8295,61.9669,11000.0
2012-11-20 13:40:00,76.68,76.73,76.62,76.73,7100.0,61.9669,62.0073,61.9184,62.0073,7100.0
2012-11-20 13:50:00,76.73,76.8,76.71,76.8,3400.0,62.0073,62.0639,61.9912,62.0639,3400.0
2012-11-20 14:00:00,76.78,76.78,76.73,76.76,11700.0,62.0477,62.0477,62.0073,62.0316,11700.0
2012-11-20 14:10:00,76.78,76.89,76.78,76.83,5300.0,62.0477,62.1366,62.0477,62.0881,5300.0
2012-11-20 14:20:00,76.81,76.93,76.81,76.92,27500.0,62.072,62.1689,62.072,62.1609,27500.0
2012-11-20 14:30:00,76.9,76.9,76.79,76.8,10500.0,62.1447,62.1447,62.0558,62.0639,10500.0
2012-11-20 14:40:00,76.83,76.89,76.79,76.86,7000.0,62.0881,62.1366,62.0558,62.1124,7000.0
2012-11-20 14:50:00,76.86,76.91,76.84,76.87,11800.0,62.1124,62.1528,62.0962,62.1205,11800.0
2012-11-20 15:00:00,76.89,76.99,76.87,76.97,14200.0,62.1366,62.2174,62.1205,62.2013,14200.0
2012-11-20 15:10:00,76.95,77.0,76.93,76.94,14300.0,62.1851,62.2255,62.1689,62.177,14300.0
2012-11-20 15:20:00,76.95,76.96,76.87,76.92,6800.0,62.1851,62.1932,62.1205,62.1609,6800.0
2012-11-20 15:30:00,76.93,77.0,76.92,76.94,46500.0,62.1689,62.2255,62.1609,62.177,46500.0
2012-11-20 15:40:00,76.94,77.01,76.92,76.98,14300.0,62.177,62.2336,62.1609,62.2094,14300.0
2012-11-20 15:50:00,76.97,77.09,76.95,77.09,60100.0,62.2013,62.2982,62.1851,62.2982,60100.0
2012-11-21 09:30:00,77.12,77.26,77.08,77.18,48300.0,62.3225,62.4356,62.2902,62.371,48300.0
2012-11-21 09:40:00,77.23,77.27,77.15,77.23,27500.0,62.4114,62.4437,62.3467,62.4114,27500.0
2012-11-21 09:50:00,77.23,77.26,77.15,77.26,20800.0,62.4114,62.4356,62.3467,62.4356,20800.0
2012-11-21 10:00:00,77.23,77.23,77.04,77.04,25200.0,62.4114,62.4114,62.2578,62.2578,25200.0
2012-11-21 10:10:00,77.04,77.11,77.04,77.09,10300.0,62.2578,62.3144,62.2578,62.2982,10300.0
2012-11-21 10:20:00,77.11,77.14,77.02,77.11,13800.0,62.3144,62.3387,62.2417,62.3144,13800.0
2012-11-21 10:30:00,77.09,77.17,77.07,77.15,13600.0,62.2982,62.3629,62.2821,62.3467,13600.0
2012-11-21 10:40:00,77.12,77.13,77.04,77.06,11800.0,62.3225,62.3306,62.2578,62.274,11800.0
2012-11-21 10:50:00,77.06,77.13,77.05,77.08,4600.0,62.274,62.3306,62.2659,62.2902,4600.0
2012-11-21 11:00:00,77.11,77.16,77.08,77.16,4200.0,62.3144,62.3548,62.2902,62.3548,4200.0
2012-11-21 11:10:00,77.17,77.19,77.15,77.16,5500.0,62.3629,62.3791,62.3467,62.3548,5500.0
2012-11-21 11:20:00,77.17,77.17,77.12,77.16,4700.0,62.3629,62.3629,62.3225,62.3548,4700.0
2012-11-21 11:30:00,77.15,77.18,77.1,77.12,3200.0,62.3467,62.371,62.3063,62.3225,3200.0
2012-11-21 11:40:00,77.1,77.14,77.09,77.09,36900.0,62.3063,62.3387,62.2982,62.2982,36900.0
2012-11-21 11:50:00,77.08,77.13,77.07,77.1,2600.0,62.2902,62.3306,62.2821,62.3063,2600.0
2012-11-21 12:00:00,77.13,77.14,77.1,77.13,5200.0,62.3306,62.3387,62.3063,62.3306,5200.0
2012-11-21 12:10:00,77.12,77.18,77.12,77.14,7100.0,62.3225,62.371,62.3225,62.3387,7100.0
2012-11-21 12:20:00,77.14,77.25,77.14,77.24,3900.0,62.3387,62.4275,62.3387,62.4195,3900.0
2012-11-21 12:30:00,77.22,77.26,77.21,77.25,11200.0,62.4033,62.4356,62.3952,62.4275,11200.0
2012-11-21 12:40:00,77.26,77.29,77.26,77.29,6300.0,62.4356,62.4599,62.4356,62.4599,6300.0
2012-11-21 12:50:00,77.26,77.26,77.24,77.24,1300.0,62.4356,62.4356,62.4195,62.4195,1300.0
2012-11-21 13:00:00,77.25,77.25,77.21,77.23,13300.0,62.4275,62.4275,62.3952,62.4114,13300.0
2012-11-21 13:10:00,77.25,77.25,77.2,77.22,6200.0,62.4275,62.4275,62.3871,62.4033,6200.0
2012-11-21 13:20:00,77.23,77.26,77.22,77.25,8400.0,62.4114,62.4356,62.4033,62.4275,8400.0
2012-11-21 13:30:00,77.25,77.31,77.24,77.3,22600.0,62.4275,62.476,62.4195,62.468,22600.0
2012-11-21 13:40:00,77.3,77.31,77.26,77.29,20200.0,62.468,62.476,62.4356,62.4599,20200.0
2012-11-21 13:50:00,77.29,77.3,77.26,77.28,19400.0,62.4599,62.468,62.4356,62.4518,19400.0
2012-11-21 14:00:00,77.28,77.3,77.26,77.3,22900.0,62.4518,62.468,62.4356,62.468,22900.0
2012-11-21 14:10:00,77.3,77.3,77.23,77.23,7000.0,62.468,62.468,62.4114,62.4114,7000.0
2012-11-21 14:20:00,77.22,77.24,77.17,77.2,9200.0,62.4033,62.4195,62.3629,62.3871,9200.0
2012-11-21 14:30:00,77.23,77.25,77.22,77.24,9600.0,62.4114,62.4275,62.4033,62.4195,9600.0
2012-11-21 14:40:00,77.24,77.26,77.23,77.23,3300.0,62.4195,62.4356,62.4114,62.4114,3300.0
2012-11-21 14:50:00,77.23,77.24,77.21,77.22,2200.0,62.4114,62.4195,62.3952,62.4033,2200.0
2012-11-21 15:00:00,77.23,77.23,77.22,77.23,3200.0,62.4114,62.4114,62.4033,62.4114,3200.0
2012-11-21 15:10:00,77.27,77.29,77.26,77.29,2000.0,62.4437,62.4599,62.4356,62.4599,2000.0
2012-11-21 15:20:00,77.29,77.29,77.18,77.22,6000.0,62.4599,62.4599,62.371,62.4033,6000.0
2012-11-21 15:30:00,77.21,77.22,77.19,77.21,20500.0,62.3952,62.4033,62.3791,62.3952,20500.0
2012-11-21 15:40:00,77.22,77.29,77.22,77.29,4500.0,62.4033,62.4599,62.4033,62.4599,4500.0
2012-11-21 15:50:00,77.25,77.3,77.22,77.3,8500.0,62.4275,62.468,62.4033,62.468,8500.0
2012-11-23 09:30:00,77.66,77.71,77.62,77.62,26000.0,62.7589,62.7993,62.7266,62.7266,26000.0
2012-11-23 09:40:00,77.62,77.65,77.6,77.64,1300.0,62.7266,62.7508,62.7104,62.7427,1300.0
2012-11-23 09:50:00,77.67,77.72,77.63,77.72,11500.0,62.767,62.8074,62.7346,62.8074,11500.0
2012-11-23 10:00:00,77.78,77.81,77.77,77.77,4600.0,62.8559,62.8801,62.8478,62.8478,4600.0
2012-11-23 10:10:00,77.8,77.92,77.8,77.9,4000.0,62.872,62.969,62.872,62.9528,4000.0
2012-11-23 10:20:00,77.93,78.04,77.93,78.01,1400.0,62.9771,63.066,62.9771,63.0417,1400.0
2012-11-23 10:30:00,78.03,78.03,77.95,77.96,1100.0,63.0579,63.0579,62.9932,63.0013,1100.0
2012-11-23 10:40:00,77.96,77.96,77.92,77.94,1400.0,63.0013,63.0013,62.969,62.9852,1400.0
2012-11-23 10:50:00,77.94,77.97,77.94,77.95,6500.0,62.9852,63.0094,62.9852,62.9932,6500.0
2012-11-23 11:00:00,77.98,78.0,77.96,77.98,19700.0,63.0175,63.0336,63.0013,63.0175,19700.0
2012-11-23 11:10:00,77.99,78.02,77.99,78.01,2300.0,63.0256,63.0498,63.0256,63.0417,2300.0
2012-11-23 11:20:00,78.02,78.03,77.99,78.0,49500.0,63.0498,63.0579,63.0256,63.0336,49500.0
2012-11-23 11:30:00,78.0,78.02,77.99,78.0,4300.0,63.0336,63.0498,63.0256,63.0336,4300.0
2012-11-23 11:40:00,78.0,78.0,77.93,77.93,4400.0,63.0336,63.0336,62.9771,62.9771,4400.0
2012-11-23 11:50:00,77.94,77.94,77.92,77.93,3300.0,62.9852,62.9852,62.969,62.9771,3300.0
2012-11-23 12:00:00,77.94,77.98,77.88,77.92,14300.0,62.9852,63.0175,62.9367,62.969,14300.0
2012-11-23 12:10:00,77.91,77.91,77.88,77.88,8600.0,62.9609,62.9609,62.9367,62.9367,8600.0
2012-11-23 12:20:00,77.88,77.97,77.88,77.96,2700.0,62.9367,63.0094,62.9367,63.0013,2700.0
2012-11-23 12:30:00,77.96,78.11,77.96,78.1,24800.0,63.0013,63.1225,63.0013,63.1145,24800.0
2012-11-23 12:40:00,78.1,78.13,78.07,78.12,15400.0,63.1145,63.1387,63.0902,63.1306,15400.0
2012-11-23 12:50:00,78.11,78.3,78.1,78.27,18200.0,63.1225,63.2761,63.1145,63.2518,18200.0
2012-11-26 09:30:00,77.94,77.96,77.84,77.84,15900.0,62.9852,63.0013,62.9043,62.9043,15900.0
2012-11-26 09:40:00,77.87,78.0,77.87,78.0,9800.0,62.9286,63.0336,62.9286,63.0336,9800.0
2012-11-26 09:50:00,77.99,78.03,77.92,78.0,12800.0,63.0256,63.0579,62.969,63.0336,12800.0
2012-11-26 10:00:00,78.02,78.06,77.95,77.95,8900.0,63.0498,63.0821,62.9932,62.9932,8900.0
2012-11-26 10:10:00,77.95,77.99,77.9,77.99,8900.0,62.9932,63.0256,62.9528,63.0256,8900.0
2012-11-26 10:20:00,78.0,78.0,77.9,77.94,17800.0,63.0336,63.0336,62.9528,62.9852,17800.0
2012-11-26 10:30:00,77.93,77.98,77.91,77.95,30000.0,62.9771,63.0175,62.9609,62.9932,30000.0
2012-11-26 10:40:00,77.95,77.99,77.94,77.94,32400.0,62.9932,63.0256,62.9852,62.9852,32400.0
2012-11-26 10:50:00,77.94,77.97,77.84,77.85,22800.0,62.9852,63.0094,62.9043,62.9124,22800.0
2012-11-26 11:00:00,77.86,77.86,77.73,77.76,7400.0,62.9205,62.9205,62.8154,62.8397,7400.0
2012-11-26 11:10:00,77.76,77.77,77.71,77.77,23200.0,62.8397,62.8478,62.7993,62.8478,23200.0
2012-11-26 11:20:00,77.76,77.76,77.68,77.76,12000.0,62.8397,62.8397,62.775,62.8397,12000.0
2012-11-26 11:30:00,77.74,77.8,77.74,77.78,8800.0,62.8235,62.872,62.8235,62.8559,8800.0
2012-11-26 11:40:00,77.79,77.83,77.79,77.83,6900.0,62.8639,62.8963,62.8639,62.8963,6900.0
2012-11-26 11:50:00,77.86,77.86,77.83,77.84,3000.0,62.9205,62.9205,62.8963,62.9043,3000.0
2012-11-26 12:00:00,77.86,77.88,77.85,77.88,11900.0,62.9205,62.9367,62.9124,62.9367,11900.0
2012-11-26 12:10:00,77.88,77.9,77.86,77.9,6100.0,62.9367,62.9528,62.9205,62.9528,6100.0
2012-11-26 12:20:00,77.9,77.9,77.84,77.84,4800.0,62.9528,62.9528,62.9043,62.9043,4800.0
2012-11-26 12:30:00,77.85,77.87,77.76,77.87,6300.0,62.9124,62.9286,62.8397,62.9286,6300.0
2012-11-26 12:40:00,77.87,77.95,77.86,77.95,1600.0,62.9286,62.9932,62.9205,62.9932,1600.0
2012-11-26 12:50:00,77.95,77.96,77.92,77.93,10200.0,62.9932,63.0013,62.969,62.9771,10200.0
2012-11-26 13:00:00,77.92,77.95,77.91,77.93,6700.0,62.969,62.9932,62.9609,62.9771,6700.0
2012-11-26 13:10:00,77.93,78.0,77.9,78.0,8400.0,62.9771,63.0336,62.9528,63.0336,8400.0
2012-11-26 13:20:00,78.01,78.02,77.94,77.96,6000.0,63.0417,63.0498,62.9852,63.0013,6000.0
2012-11-26 13:30:00,77.98,78.0,77.96,77.96,9800.0,63.0175,63.0336,63.0013,63.0013,9800.0
2012-11-26 13:40:00,77.96,77.96,77.89,77.91,23900.0,63.0013,63.0013,62.9447,62.9609,23900.0
2012-11-26 13:50:00,77.92,77.95,77.9,77.92,13800.0,62.969,62.9932,62.9528,62.969,13800.0
2012-11-26 14:00:00,77.91,77.92,77.87,77.89,7400.0,62.9609,62.969,62.9286,62.9447,7400.0
2012-11-26 14:10:00,77.94,77.96,77.92,77.95,4800.0,62.9852,63.0013,62.969,62.9932,4800.0
2012-11-26 14:20:00,77.93,77.94,77.87,77.9,5100.0,62.9771,62.9852,62.9286,62.9528,5100.0
2012-11-26 14:30:00,77.89,77.94,77.89,77.94,11200.0,62.9447,62.9852,62.9447,62.9852,11200.0
2012-11-26 14:40:00,77.95,77.96,77.93,77.95,7200.0,62.9932,63.0013,62.9771,62.9932,7200.0
2012-11-26 14:50:00,77.98,78.04,77.98,78.02,9600.0,63.0175,63.066,63.0175,63.0498,9600.0
2012-11-26 15:00:00,78.02,78.04,77.98,78.02,23200.0,63.0498,63.066,63.0175,63.0498,23200.0
2012-11-26 15:10:00,78.01,78.02,77.96,77.99,31300.0,63.0417,63.0498,63.0013,63.0256,31300.0
2012-11-26 15:20:00,77.98,78.04,77.96,78.02,14300.0,63.0175,63.066,63.0013,63.0498,14300.0
2012-11-26 15:30:00,78.01,78.02,77.94,78.0,820400.0,63.0417,63.0498,62.9852,63.0336,820400.0
2012-11-26 15:40:00,78.0,78.05,78.0,78.03,17300.0,63.0336,63.074,63.0336,63.0579,17300.0
2012-11-26 15:50:00,78.04,78.14,78.01,78.14,20500.0,63.066,63.1468,63.0417,63.1468,20500.0
2012-11-27 09:30:00,78.07,78.09,78.0,78.07,24700.0,63.0902,63.1064,63.0336,63.0902,24700.0
2012-11-27 09:40:00,78.09,78.25,78.07,78.25,15000.0,63.1064,63.2357,63.0902,63.2357,15000.0
2012-11-27 09:50:00,78.28,78.29,78.2,78.21,28800.0,63.2599,63.268,63.1953,63.2033,28800.0
2012-11-27 10:00:00,78.25,78.25,78.05,78.05,12500.0,63.2357,63.2357,63.074,63.074,12500.0
2012-11-27 10:10:00,78.11,78.11,77.91,77.94,15500.0,63.1225,63.1225,62.9609,62.9852,15500.0
2012-11-27 10:20:00,77.94,77.98,77.85,77.89,31300.0,62.9852,63.0175,62.9124,62.9447,31300.0
2012-11-27 10:30:00,77.89,77.94,77.83,77.87,29000.0,62.9447,62.9852,62.8963,62.9286,29000.0
2012-11-27 10:40:00,77.86,77.98,77.86,77.95,129600.0,62.9205,63.0175,62.9205,62.9932,129600.0
2012-11-27 10:50:00,77.95,78.01,77.93,77.95,8400.0,62.9932,63.0417,62.9771,62.9932,8400.0
2012-11-27 11:00:00,77.97,78.04,77.97,78.03,13300.0,63.0094,63.066,63.0094,63.0579,13300.0
2012-11-27 11:10:00,78.03,78.06,78.03,78.06,2200.0,63.0579,63.0821,63.0579,63.0821,2200.0
2012-11-27 11:20:00,78.06,78.06,78.03,78.06,7300.0,63.0821,63.0821,63.0579,63.0821,7300.0
2012-11-27 11:30:00,78.06,78.22,78.02,78.22,12600.0,63.0821,63.2114,63.0498,63.2114,12600.0
2012-11-27 11:40:00,78.24,78.24,78.17,78.18,13200.0,63.2276,63.2276,63.171,63.1791,13200.0
2012-11-27 11:50:00,78.19,78.3,78.19,78.27,6300.0,63.1872,63.2761,63.1872,63.2518,6300.0
2012-11-27 12:00:00,78.26,78.31,78.25,78.25,6300.0,63.2438,63.2842,63.2357,63.2357,6300.0
2012-11-27 12:10:00,78.28,78.28,78.18,78.2,6100.0,63.2599,63.2599,63.1791,63.1953,6100.0
2012-11-27 12:20:00,78.22,78.23,78.2,78.22,2700.0,63.2114,63.2195,63.1953,63.2114,2700.0
2012-11-27 12:30:00,78.22,78.22,78.15,78.22,4400.0,63.2114,63.2114,63.1549,63.2114,4400.0
2012-11-27 12:40:00,78.25,78.27,78.24,78.25,19800.0,63.2357,63.2518,63.2276,63.2357,19800.0
2012-11-27 12:50:00,78.24,78.24,78.19,78.23,4400.0,63.2276,63.2276,63.1872,63.2195,4400.0
2012-11-27 13:00:00,78.23,78.23,78.14,78.18,7200.0,63.2195,63.2195,63.1468,63.1791,7200.0
2012-11-27 13:10:00,78.19,78.23,78.16,78.23,4100.0,63.1872,63.2195,63.1629,63.2195,4100.0
2012-11-27 13:20:00,78.19,78.19,78.09,78.09,3600.0,63.1872,63.1872,63.1064,63.1064,3600.0
2012-11-27 13:30:00,78.13,78.19,78.11,78.15,13800.0,63.1387,63.1872,63.1225,63.1549,13800.0
2012-11-27 13:40:00,78.13,78.2,78.11,78.18,14300.0,63.1387,63.1953,63.1225,63.1791,14300.0
2012-11-27 13:50:00,78.16,78.16,78.12,78.13,5700.0,63.1629,63.1629,63.1306,63.1387,5700.0
2012-11-27 14:00:00,78.14,78.16,78.09,78.16,5600.0,63.1468,63.1629,63.1064,63.1629,5600.0
2012-11-27 14:10:00,78.15,78.23,78.15,78.21,16600.0,63.1549,63.2195,63.1549,63.2033,16600.0
2012-11-27 14:20:00,78.24,78.24,77.89,77.9,15800.0,63.2276,63.2276,62.9447,62.9528,15800.0
2012-11-27 14:30:00,77.9,77.97,77.82,77.89,24900.0,62.9528,63.0094,62.8882,62.9447,24900.0
2012-11-27 14:40:00,77.89,77.95,77.79,77.84,19900.0,62.9447,62.9932,62.8639,62.9043,19900.0
2012-11-27 14:50:00,77.89,77.96,77.85,77.95,5400.0,62.9447,63.0013,62.9124,62.9932,5400.0
2012-11-27 15:00:00,77.95,78.01,77.9,78.01,23800.0,62.9932,63.0417,62.9528,63.0417,23800.0
2012-11-27 15:10:00,78.0,78.05,77.91,77.96,20700.0,63.0336,63.074,62.9609,63.0013,20700.0
2012-11-27 15:20:00,77.94,78.02,77.93,77.99,17300.0,62.9852,63.0498,62.9771,63.0256,17300.0
2012-11-27 15:30:00,78.01,78.01,77.81,77.83,27300.0,63.0417,63.0417,62.8801,62.8963,27300.0
2012-11-27 15:40:00,77.84,77.89,77.8,77.89,23600.0,62.9043,62.9447,62.872,62.9447,23600.0
2012-11-27 15:50:00,77.88,77.89,77.72,77.81,42100.0,62.9367,62.9447,62.8074,62.8801,42100.0
2012-11-28 09:30:00,77.47,77.47,77.35,77.37,30800.0,62.6053,62.6053,62.5084,62.5245,30800.0
2012-11-28 09:40:00,77.36,77.42,77.28,77.29,35000.0,62.5164,62.5649,62.4518,62.4599,35000.0
2012-11-28 09:50:00,77.29,77.36,77.26,77.34,24800.0,62.4599,62.5164,62.4356,62.5003,24800.0
2012-11-28 10:00:00,77.33,77.33,77.05,77.05,35100.0,62.4922,62.4922,62.2659,62.2659,35100.0
2012-11-28 10:10:00,77.09,77.22,77.09,77.22,17200.0,62.2982,62.4033,62.2982,62.4033,17200.0
2012-11-28 10:20:00,77.22,77.47,77.22,77.38,8400.0,62.4033,62.6053,62.4033,62.5326,8400.0
2012-11-28 10:30:00,77.38,77.69,77.38,77.64,15000.0,62.5326,62.7831,62.5326,62.7427,15000.0
2012-11-28 10:40:00,77.69,77.74,77.61,77.66,25100.0,62.7831,62.8235,62.7185,62.7589,25100.0
2012-11-28 10:50:00,77.67,77.67,77.58,77.61,11600.0,62.767,62.767,62.6942,62.7185,11600.0
2012-11-28 11:00:00,77.62,77.69,77.61,77.64,33300.0,62.7266,62.7831,62.7185,62.7427,33300.0
2012-11-28 11:10:00,77.67,77.88,77.66,77.88,81100.0,62.767,62.9367,62.7589,62.9367,81100.0
2012-11-28 11:20:00,77.89,77.93,77.81,77.84,32200.0,62.9447,62.9771,62.8801,62.9043,32200.0
2012-11-28 11:30:00,77.86,77.86,77.72,77.76,6400.0,62.9205,62.9205,62.8074,62.8397,6400.0
2012-11-28 11:40:00,77.81,77.83,77.74,77.77,22200.0,62.8801,62.8963,62.8235,62.8478,22200.0
2012-11-28 11:50:00,77.78,77.78,77.71,77.75,21400.0,62.8559,62.8559,62.7993,62.8316,21400.0
2012-11-28 12:00:00,77.74,77.77,77.56,77.67,23700.0,62.8235,62.8478,62.6781,62.767,23700.0
2012-11-28 12:10:00,77.66,78.01,77.61,77.93,22500.0,62.7589,63.0417,62.7185,62.9771,22500.0
2012-11-28 12:20:00,77.94,78.03,77.89,77.98,28400.0,62.9852,63.0579,62.9447,63.0175,28400.0
2012-11-28 12:30:00,78.0,78.15,78.0,78.12,17400.0,63.0336,63.1549,63.0336,63.1306,17400.0
2012-11-28 12:40:00,78.07,78.09,78.04,78.04,4900.0,63.0902,63.1064,63.066,63.066,4900.0
2012-11-28 12:50:00,78.03,78.11,78.02,78.1,6500.0,63.0579,63.1225,63.0498,63.1145,6500.0
2012-11-28 13:00:00,78.07,78.07,77.94,77.94,6400.0,63.0902,63.0902,62.9852,62.9852,6400.0
2012-11-28 13:10:00,77.95,77.98,77.95,77.95,7600.0,62.9932,63.0175,62.9932,62.9932,7600.0
2012-11-28 13:20:00,77.94,78.0,77.93,77.98,29900.0,62.9852,63.0336,62.9771,63.0175,29900.0
2012-11-28 13:30:00,78.02,78.16,78.02,78.09,12100.0,63.0498,63.1629,63.0498,63.1064,12100.0
2012-11-28 13:40:00,78.12,78.14,78.09,78.12,34400.0,63.1306,63.1468,63.1064,63.1306,34400.0
2012-11-28 13:50:00,78.11,78.13,78.06,78.1,6400.0,63.1225,63.1387,63.0821,63.1145,6400.0
2012-11-28 14:00:00,78.1,78.13,78.02,78.07,12900.0,63.1145,63.1387,63.0498,63.0902,12900.0
2012-11-28 14:10:00,78.05,78.08,78.02,78.02,11000.0,63.074,63.0983,63.0498,63.0498,11000.0
2012-11-28 14:20:00,77.99,78.01,77.99,78.0,5300.0,63.0256,63.0417,63.0256,63.0336,5300.0
2012-11-28 14:30:00,78.01,78.11,77.99,78.09,8000.0,63.0417,63.1225,63.0256,63.1064,8000.0
2012-11-28 14:40:00,78.11,78.13,78.06,78.07,6800.0,63.1225,63.1387,63.0821,63.0902,6800.0
2012-11-28 14:50:00,78.06,78.12,78.05,78.11,9000.0,63.0821,63.1306,63.074,63.1225,9000.0
2012-11-28 15:00:00,78.1,78.18,78.09,78.16,12500.0,63.1145,63.1791,63.1064,63.1629,12500.0
2012-11-28 15:10:00,78.15,78.19,78.11,78.12,26400.0,63.1549,63.1872,63.1225,63.1306,26400.0
2012-11-28 15:20:00,78.13,78.27,78.13,78.27,10700.0,63.1387,63.2518,63.1387,63.2518,10700.0
2012-11-28 15:30:00,78.29,78.35,78.29,78.33,6400.0,63.268,63.3165,63.268,63.3003,6400.0
2012-11-28 15:40:00,78.31,78.37,78.27,78.32,19000.0,63.2842,63.3326,63.2518,63.2922,19000.0
2012-11-28 15:50:00,78.34,78.41,78.33,78.37,14600.0,63.3084,63.365,63.3003,63.3326,14600.0
2012-11-29 09:30:00,78.69,78.86,78.69,78.75,56100.0,63.5912,63.7286,63.5912,63.6397,56100.0
2012-11-29 09:40:00,78.77,78.9,78.76,78.77,33500.0,63.6559,63.7609,63.6478,63.6559,33500.0
2012-11-29 09:50:00,78.77,78.87,78.74,78.87,13900.0,63.6559,63.7367,63.6316,63.7367,13900.0
2012-11-29 10:00:00,78.87,78.94,78.62,78.63,27200.0,63.7367,63.7933,63.5347,63.5428,27200.0
2012-11-29 10:10:00,78.68,78.7,78.54,78.67,35900.0,63.5832,63.5993,63.47,63.5751,35900.0
2012-11-29 10:20:00,78.69,78.78,78.66,78.69,19300.0,63.5912,63.664,63.567,63.5912,19300.0
2012-11-29 10:30:00,78.69,78.69,78.6,78.65,32900.0,63.5912,63.5912,63.5185,63.5589,32900.0
2012-11-29 10:40:00,78.64,78.74,78.64,78.74,15100.0,63.5508,63.6316,63.5508,63.6316,15100.0
2012-11-29 10:50:00,78.73,78.81,78.73,78.77,11900.0,63.6236,63.6882,63.6236,63.6559,11900.0
2012-11-29 11:00:00,78.76,78.83,78.76,78.82,25200.0,63.6478,63.7044,63.6478,63.6963,25200.0
2012-11-29 11:10:00,78.85,78.86,78.8,78.81,9700.0,63.7205,63.7286,63.6801,63.6882,9700.0
2012-11-29 11:20:00,78.81,78.82,78.72,78.75,5300.0,63.6882,63.6963,63.6155,63.6397,5300.0
2012-11-29 11:30:00,78.77,78.78,78.72,78.76,9700.0,63.6559,63.664,63.6155,63.6478,9700.0
2012-11-29 11:40:00,78.77,78.77,78.35,78.5,30300.0,63.6559,63.6559,63.3165,63.4377,30300.0
2012-11-29 11:50:00,78.55,78.64,78.46,78.51,12400.0,63.4781,63.5508,63.4054,63.4458,12400.0
2012-11-29 12:00:00,78.52,78.55,78.46,78.52,5100.0,63.4539,63.4781,63.4054,63.4539,5100.0
2012-11-29 12:10:00,78.57,78.74,78.57,78.67,12500.0,63.4943,63.6316,63.4943,63.5751,12500.0
2012-11-29 12:20:00,78.68,78.72,78.66,78.69,8900.0,63.5832,63.6155,63.567,63.5912,8900.0
2012-11-29 12:30:00,78.7,78.73,78.69,78.69,5600.0,63.5993,63.6236,63.5912,63.5912,5600.0
2012-11-29 12:40:00,78.68,78.69,78.65,78.66,6600.0,63.5832,63.5912,63.5589,63.567,6600.0
2012-11-29 12:50:00,78.7,78.7,78.65,78.66,4300.0,63.5993,63.5993,63.5589,63.567,4300.0
2012-11-29 13:00:00,78.7,78.73,78.66,78.66,2500.0,63.5993,63.6236,63.567,63.567,2500.0
2012-11-29 13:10:00,78.65,78.72,78.62,78.72,3300.0,63.5589,63.6155,63.5347,63.6155,3300.0
2012-11-29 13:20:00,78.71,78.73,78.69,78.73,7700.0,63.6074,63.6236,63.5912,63.6236,7700.0
2012-11-29 13:30:00,78.79,78.82,78.77,78.82,7600.0,63.6721,63.6963,63.6559,63.6963,7600.0
2012-11-29 13:40:00,78.84,78.84,78.79,78.84,7100.0,63.7125,63.7125,63.6721,63.7125,7100.0
2012-11-29 13:50:00,78.84,78.87,78.82,78.82,4300.0,63.7125,63.7367,63.6963,63.6963,4300.0
2012-11-29 14:00:00,78.82,78.84,78.78,78.81,9000.0,63.6963,63.7125,63.664,63.6882,9000.0
2012-11-29 14:10:00,78.8,78.82,78.78,78.8,2100.0,63.6801,63.6963,63.664,63.6801,2100.0
2012-11-29 14:20:00,78.83,78.84,78.77,78.8,5100.0,63.7044,63.7125,63.6559,63.6801,5100.0
2012-11-29 14:30:00,78.79,78.85,78.79,78.85,2100.0,63.6721,63.7205,63.6721,63.7205,2100.0
2012-11-29 14:40:00,78.84,78.89,78.81,78.86,5000.0,63.7125,63.7529,63.6882,63.7286,5000.0
2012-11-29 14:50:00,78.83,78.85,78.81,78.81,12700.0,63.7044,63.7205,63.6882,63.6882,12700.0
2012-11-29 15:00:00,78.82,78.82,78.74,78.76,20100.0,63.6963,63.6963,63.6316,63.6478,20100.0
2012-11-29 15:10:00,78.76,78.76,78.68,78.71,7500.0,63.6478,63.6478,63.5832,63.6074,7500.0
2012-11-29 15:20:00,78.7,78.72,78.6,78.68,6800.0,63.5993,63.6155,63.5185,63.5832,6800.0
2012-11-29 15:30:00,78.66,78.72,78.66,78.71,13300.0,63.567,63.6155,63.567,63.6074,13300.0
2012-11-29 15:40:00,78.71,78.84,78.7,78.82,48900.0,63.6074,63.7125,63.5993,63.6963,48900.0
2012-11-29 15:50:00,78.76,78.79,78.72,78.75,10500.0,63.6478,63.6721,63.6155,63.6397,10500.0
2012-11-30 09:30:00,78.77,78.77,78.7,78.75,28000.0,63.6559,63.6559,63.5993,63.6397,28000.0
2012-11-30 09:40:00,78.77,78.82,78.67,78.69,25000.0,63.6559,63.6963,63.5751,63.5912,25000.0
2012-11-30 09:50:00,78.68,78.79,78.68,78.75,3100.0,63.5832,63.6721,63.5832,63.6397,3100.0
2012-11-30 10:00:00,78.77,78.86,78.77,78.79,6400.0,63.6559,63.7286,63.6559,63.6721,6400.0
2012-11-30 10:10:00,78.72,78.82,78.69,78.81,8400.0,63.6155,63.6963,63.5912,63.6882,8400.0
2012-11-30 10:20:00,78.83,78.84,78.8,78.82,600.0,63.7044,63.7125,63.6801,63.6963,600.0
2012-11-30 10:30:00,78.81,78.82,78.72,78.73,5800.0,63.6882,63.6963,63.6155,63.6236,5800.0
2012-11-30 10:40:00,78.75,78.77,78.72,78.72,9900.0,63.6397,63.6559,63.6155,63.6155,9900.0
2012-11-30 10:50:00,78.63,78.72,78.61,78.72,13800.0,63.5428,63.6155,63.5266,63.6155,13800.0
2012-11-30 11:00:00,78.76,78.76,78.69,78.7,8000.0,63.6478,63.6478,63.5912,63.5993,8000.0
2012-11-30 11:10:00,78.74,78.75,78.63,78.63,19300.0,63.6316,63.6397,63.5428,63.5428,19300.0
2012-11-30 11:20:00,78.61,78.66,78.59,78.66,10400.0,63.5266,63.567,63.5104,63.567,10400.0
2012-11-30 11:30:00,78.62,78.62,78.52,78.57,15200.0,63.5347,63.5347,63.4539,63.4943,15200.0
2012-11-30 11:40:00,78.58,78.62,78.58,78.62,9500.0,63.5023,63.5347,63.5023,63.5347,9500.0
2012-11-30 11:50:00,78.58,78.67,78.58,78.62,16500.0,63.5023,63.5751,63.5023,63.5347,16500.0
2012-11-30 12:00:00,78.64,78.64,78.6,78.6,5000.0,63.5508,63.5508,63.5185,63.5185,5000.0
2012-11-30 12:10:00,78.59,78.64,78.59,78.63,5700.0,63.5104,63.5508,63.5104,63.5428,5700.0
2012-11-30 12:20:00,78.6,78.66,78.6,78.65,139200.0,63.5185,63.567,63.5185,63.5589,139200.0
2012-11-30 12:30:00,78.67,78.71,78.66,78.71,5400.0,63.5751,63.6074,63.567,63.6074,5400.0
2012-11-30 12:40:00,78.68,78.68,78.56,78.64,12000.0,63.5832,63.5832,63.4862,63.5508,12000.0
2012-11-30 12:50:00,78.61,78.63,78.57,78.6,4300.0,63.5266,63.5428,63.4943,63.5185,4300.0
2012-11-30 13:00:00,78.64,78.66,78.64,78.66,47300.0,63.5508,63.567,63.5508,63.567,47300.0
2012-11-30 13:10:00,78.66,78.66,78.61,78.62,14100.0,63.567,63.567,63.5266,63.5347,14100.0
2012-11-30 13:20:00,78.61,78.75,78.61,78.71,36600.0,63.5266,63.6397,63.5266,63.6074,36600.0
2012-11-30 13:30:00,78.72,78.73,78.64,78.66,21800.0,63.6155,63.6236,63.5508,63.567,21800.0
2012-11-30 13:40:00,78.63,78.69,78.63,78.68,8600.0,63.5428,63.5912,63.5428,63.5832,8600.0
2012-11-30 13:50:00,78.69,78.71,78.67,78.69,11000.0,63.5912,63.6074,63.5751,63.5912,11000.0
2012-11-30 14:00:00,78.7,78.72,78.67,78.71,14200.0,63.5993,63.6155,63.5751,63.6074,14200.0
2012-11-30 14:10:00,78.7,78.71,78.67,78.68,6000.0,63.5993,63.6074,63.5751,63.5832,6000.0
2012-11-30 14:20:00,78.69,78.79,78.69,78.76,12100.0,63.5912,63.6721,63.5912,63.6478,12100.0
2012-11-30 14:30:00,78.76,78.76,78.64,78.65,16200.0,63.6478,63.6478,63.5508,63.5589,16200.0
2012-11-30 14:40:00,78.64,78.66,78.61,78.64,16900.0,63.5508,63.567,63.5266,63.5508,16900.0
2012-11-30 14:50:00,78.62,78.63,78.57,78.6,24000.0,63.5347,63.5428,63.4943,63.5185,24000.0
2012-11-30 15:00:00,78.57,78.6,78.54,78.56,11400.0,63.4943,63.5185,63.47,63.4862,11400.0
2012-11-30 15:10:00,78.58,78.69,78.57,78.62,13800.0,63.5023,63.5912,63.4943,63.5347,13800.0
2012-11-30 15:20:00,78.64,78.68,78.62,78.62,9800.0,63.5508,63.5832,63.5347,63.5347,9800.0
2012-11-30 15:30:00,78.63,78.71,78.63,78.68,18000.0,63.5428,63.6074,63.5428,63.5832,18000.0
2012-11-30 15:40:00,78.69,78.79,78.67,78.78,23800.0,63.5912,63.6721,63.5751,63.664,23800.0
2012-11-30 15:50:00,78.76,78.92,78.75,78.75,45400.0,63.6478,63.7771,63.6397,63.6397,45400.0
2012-12-03 09:30:00,79.12,79.21,79.11,79.17,20500.0,63.9387,64.0115,63.9307,63.9791,20500.0
2012-12-03 09:40:00,79.14,79.14,79.01,79.06,12500.0,63.9549,63.9549,63.8498,63.8902,12500.0
2012-12-03 09:50:00,79.03,79.06,78.98,78.99,20300.0,63.866,63.8902,63.8256,63.8337,20300.0
2012-12-03 10:00:00,78.93,79.0,78.8,78.9,70300.0,63.7852,63.8418,63.6801,63.7609,70300.0
2012-12-03 10:10:00,78.88,78.98,78.88,78.94,14400.0,63.7448,63.8256,63.7448,63.7933,14400.0
2012-12-03 10:20:00,78.98,78.99,78.9,78.9,2900.0,63.8256,63.8337,63.7609,63.7609,2900.0
2012-12-03 10:30:00,78.9,78.91,78.8,78.85,21700.0,63.7609,63.769,63.6801,63.7205,21700.0
2012-12-03 10:40:00,78.87,78.87,78.79,78.85,4700.0,63.7367,63.7367,63.6721,63.7205,4700.0
2012-12-03 10:50:00,78.84,78.84,78.69,78.73,5200.0,63.7125,63.7125,63.5912,63.6236,5200.0
2012-12-03 11:00:00,78.73,78.74,78.69,78.71,12100.0,63.6236,63.6316,63.5912,63.6074,12100.0
2012-12-03 11:10:00,78.72,78.77,78.7,78.76,32300.0,63.6155,63.6559,63.5993,63.6478,32300.0
2012-12-03 11:20:00,78.76,78.76,78.67,78.72,18100.0,63.6478,63.6478,63.5751,63.6155,18100.0
2012-12-03 11:30:00,78.7,78.78,78.64,78.74,13100.0,63.5993,63.664,63.5508,63.6316,13100.0
2012-12-03 11:40:00,78.72,78.78,78.7,78.78,14900.0,63.6155,63.664,63.5993,63.664,14900.0
2012-12-03 11:50:00,78.79,78.85,78.79,78.85,12500.0,63.6721,63.7205,63.6721,63.7205,12500.0
2012-12-03 12:00:00,78.85,78.85,78.8,78.82,8700.0,63.7205,63.7205,63.6801,63.6963,8700.0
2012-12-03 12:10:00,78.81,78.82,78.77,78.8,16900.0,63.6882,63.6963,63.6559,63.6801,16900.0
2012-12-03 12:20:00,78.81,78.84,78.8,78.82,8600.0,63.6882,63.7125,63.6801,63.6963,8600.0
2012-12-03 12:30:00,78.82,78.83,78.8,78.8,11800.0,63.6963,63.7044,63.6801,63.6801,11800.0
2012-12-03 12:40:00,78.79,78.8,78.72,78.72,12300.0,63.6721,63.6801,63.6155,63.6155,12300.0
2012-12-03 12:50:00,78.71,78.76,78.71,78.73,10600.0,63.6074,63.6478,63.6074,63.6236,10600.0
2012-12-03 13:00:00,78.68,78.68,78.62,78.62,19000.0,63.5832,63.5832,63.5347,63.5347,19000.0
2012-12-03 13:10:00,78.63,78.66,78.61,78.64,55300.0,63.5428,63.567,63.5266,63.5508,55300.0
2012-12-03 13:20:00,78.64,78.65,78.63,78.64,26000.0,63.5508,63.5589,63.5428,63.5508,26000.0
2012-12-03 13:30:00,78.62,78.62,78.46,78.48,19400.0,63.5347,63.5347,63.4054,63.4215,19400.0
2012-12-03 13:40:00,78.47,78.53,78.47,78.53,14900.0,63.4135,63.4619,63.4135,63.4619,14900.0
2012-12-03 13:50:00,78.53,78.56,78.51,78.55,10900.0,63.4619,63.4862,63.4458,63.4781,10900.0
2012-12-03 14:00:00,78.54,78.61,78.51,78.61,13800.0,63.47,63.5266,63.4458,63.5266,13800.0
2012-12-03 14:10:00,78.61,78.64,78.58,78.61,18200.0,63.5266,63.5508,63.5023,63.5266,18200.0
2012-12-03 14:20:00,78.61,78.61,78.56,78.57,44300.0,63.5266,63.5266,63.4862,63.4943,44300.0
2012-12-03 14:30:00,78.56,78.6,78.48,78.48,37800.0,63.4862,63.5185,63.4215,63.4215,37800.0
2012-12-03 14:40:00,78.47,78.53,78.47,78.5,13100.0,63.4135,63.4619,63.4135,63.4377,13100.0
2012-12-03 14:50:00,78.47,78.54,78.47,78.54,17500.0,63.4135,63.47,63.4135,63.47,17500.0
2012-12-03 15:00:00,78.54,78.67,78.5,78.52,34200.0,63.47,63.5751,63.4377,63.4539,34200.0
2012-12-03 15:10:00,78.49,78.53,78.36,78.38,67200.0,63.4296,63.4619,63.3246,63.3407,67200.0
2012-12-03 15:20:00,78.38,78.47,78.37,78.44,23700.0,63.3407,63.4135,63.3326,63.3892,23700.0
2012-12-03 15:30:00,78.45,78.52,78.42,78.5,25800.0,63.3973,63.4539,63.373,63.4377,25800.0
2012-12-03 15:40:00,78.51,78.59,78.49,78.49,33600.0,63.4458,63.5104,63.4296,63.4296,33600.0
2012-12-03 15:50:00,78.51,78.54,78.37,78.43,46400.0,63.4458,63.47,63.3326,63.3811,46400.0
2012-12-04 09:30:00,78.36,78.45,78.33,78.43,14700.0,63.3246,63.3973,63.3003,63.3811,14700.0
2012-12-04 09:40:00,78.48,78.51,78.48,78.5,1000.0,63.4215,63.4458,63.4215,63.4377,1000.0
2012-12-04 09:50:00,78.5,78.54,78.42,78.44,8200.0,63.4377,63.47,63.373,63.3892,8200.0
2012-12-04 10:00:00,78.39,78.54,78.35,78.54,3900.0,63.3488,63.47,63.3165,63.47,3900.0
2012-12-04 10:10:00,78.53,78.63,78.53,78.55,9000.0,63.4619,63.5428,63.4619,63.4781,9000.0
2012-12-04 10:20:00,78.54,78.55,78.34,78.34,12800.0,63.47,63.4781,63.3084,63.3084,12800.0
2012-12-04 10:30:00,78.33,78.35,78.28,78.32,4600.0,63.3003,63.3165,63.2599,63.2922,4600.0
2012-12-04 10:40:00,78.32,78.36,78.31,78.36,9500.0,63.2922,63.3246,63.2842,63.3246,9500.0
2012-12-04 10:50:00,78.36,78.37,78.28,78.34,9300.0,63.3246,63.3326,63.2599,63.3084,9300.0
2012-12-04 11:00:00,78.33,78.34,78.19,78.2,9400.0,63.3003,63.3084,63.1872,63.1953,9400.0
2012-12-04 11:10:00,78.2,78.27,78.16,78.27,13800.0,63.1953,63.2518,63.1629,63.2518,13800.0
2012-12-04 11:20:00,78.25,78.25,78.18,78.18,13700.0,63.2357,63.2357,63.1791,63.1791,13700.0
2012-12-04 11:30:00,78.18,78.26,78.17,78.24,8500.0,63.1791,63.2438,63.171,63.2276,8500.0
2012-12-04 11:40:00,78.23,78.39,78.23,78.33,17400.0,63.2195,63.3488,63.2195,63.3003,17400.0
2012-12-04 11:50:00,78.34,78.37,78.3,78.32,25700.0,63.3084,63.3326,63.2761,63.2922,25700.0
2012-12-04 12:00:00,78.33,78.33,78.11,78.17,10100.0,63.3003,63.3003,63.1225,63.171,10100.0
2012-12-04 12:10:00,78.18,78.21,78.16,78.18,4500.0,63.1791,63.2033,63.1629,63.1791,4500.0
2012-12-04 12:20:00,78.17,78.3,78.12,78.25,17800.0,63.171,63.2761,63.1306,63.2357,17800.0
2012-12-04 12:30:00,78.26,78.3,78.18,78.21,24700.0,63.2438,63.2761,63.1791,63.2033,24700.0
2012-12-04 12:40:00,78.2,78.29,78.19,78.25,12400.0,63.1953,63.268,63.1872,63.2357,12400.0
2012-12-04 12:50:00,78.25,78.25,78.19,78.2,21900.0,63.2357,63.2357,63.1872,63.1953,21900.0
2012-12-04 13:00:00,78.18,78.18,78.07,78.15,13400.0,63.1791,63.1791,63.0902,63.1549,13400.0
2012-12-04 13:10:00,78.14,78.17,78.12,78.12,11000.0,63.1468,63.171,63.1306,63.1306,11000.0
2012-12-04 13:20:00,78.13,78.27,78.11,78.25,31600.0,63.1387,63.2518,63.1225,63.2357,31600.0
2012-12-04 13:30:00,78.25,78.25,78.19,78.21,8900.0,63.2357,63.2357,63.1872,63.2033,8900.0
2012-12-04 13:40:00,78.2,78.31,78.2,78.28,20200.0,63.1953,63.2842,63.1953,63.2599,20200.0
2012-12-04 13:50:00,78.3,78.42,78.29,78.38,13100.0,63.2761,63.373,63.268,63.3407,13100.0
2012-12-04 14:00:00,78.42,78.42,78.35,78.37,9600.0,63.373,63.373,63.3165,63.3326,9600.0
2012-12-04 14:10:00,78.37,78.38,78.29,78.32,19600.0,63.3326,63.3407,63.268,63.2922,19600.0
2012-12-04 14:20:00,78.33,78.36,78.31,78.31,10500.0,63.3003,63.3246,63.2842,63.2842,10500.0
2012-12-04 14:30:00,78.28,78.31,78.26,78.26,17500.0,63.2599,63.2842,63.2438,63.2438,17500.0
2012-12-04 14:40:00,78.26,78.38,78.26,78.31,14900.0,63.2438,63.3407,63.2438,63.2842,14900.0
2012-12-04 14:50:00,78.33,78.37,78.29,78.29,11300.0,63.3003,63.3326,63.268,63.268,11300.0
2012-12-04 15:00:00,78.31,78.47,78.31,78.44,25500.0,63.2842,63.4135,63.2842,63.3892,25500.0
2012-12-04 15:10:00,78.43,78.43,78.38,78.41,10900.0,63.3811,63.3811,63.3407,63.365,10900.0
2012-12-04 15:20:00,78.42,78.45,78.35,78.43,13000.0,63.373,63.3973,63.3165,63.3811,13000.0
2012-12-04 15:30:00,78.42,78.42,78.34,78.38,52300.0,63.373,63.373,63.3084,63.3407,52300.0
2012-12-04 15:40:00,78.32,78.37,78.32,78.37,4900.0,63.2922,63.3326,63.2922,63.3326,4900.0
2012-12-04 15:50:00,78.37,78.38,78.28,78.28,25800.0,63.3326,63.3407,63.2599,63.2599,25800.0
2012-12-05 09:30:00,78.36,78.5,78.35,78.5,14300.0,63.3246,63.4377,63.3165,63.4377,14300.0
2012-12-05 09:40:00,78.44,78.48,78.35,78.36,5400.0,63.3892,63.4215,63.3165,63.3246,5400.0
2012-12-05 09:50:00,78.38,78.38,78.24,78.24,6600.0,63.3407,63.3407,63.2276,63.2276,6600.0
2012-12-05 10:00:00,78.27,78.41,78.21,78.31,32700.0,63.2518,63.365,63.2033,63.2842,32700.0
2012-12-05 10:10:00,78.27,78.33,78.23,78.32,6100.0,63.2518,63.3003,63.2195,63.2922,6100.0
2012-12-05 10:20:00,78.3,78.38,78.17,78.17,12200.0,63.2761,63.3407,63.171,63.171,12200.0
2012-12-05 10:30:00,78.14,78.22,78.12,78.17,16500.0,63.1468,63.2114,63.1306,63.171,16500.0
2012-12-05 10:40:00,78.13,78.13,77.92,78.01,55400.0,63.1387,63.1387,62.969,63.0417,55400.0
2012-12-05 10:50:00,78.02,78.02,77.82,77.9,17300.0,63.0498,63.0498,62.8882,62.9528,17300.0
2012-12-05 11:00:00,77.92,78.01,77.92,78.0,18500.0,62.969,63.0417,62.969,63.0336,18500.0
2012-12-05 11:10:00,78.0,78.12,78.0,78.04,18200.0,63.0336,63.1306,63.0336,63.066,18200.0
2012-12-05 11:20:00,78.05,78.2,78.03,78.16,17100.0,63.074,63.1953,63.0579,63.1629,17100.0
2012-12-05 11:30:00,78.16,78.35,78.16,78.32,23200.0,63.1629,63.3165,63.1629,63.2922,23200.0
2012-12-05 11:40:00,78.31,78.4,78.31,78.35,10900.0,63.2842,63.3569,63.2842,63.3165,10900.0
2012-12-05 11:50:00,78.34,78.54,78.32,78.54,17200.0,63.3084,63.47,63.2922,63.47,17200.0
2012-12-05 12:00:00,78.54,78.71,78.54,78.65,16300.0,63.47,63.6074,63.47,63.5589,16300.0
2012-12-05 12:10:00,78.65,78.65,78.56,78.57,8200.0,63.5589,63.5589,63.4862,63.4943,8200.0
2012-12-05 12:20:00,78.59,78.61,78.52,78.54,11400.0,63.5104,63.5266,63.4539,63.47,11400.0
2012-12-05 12:30:00,78.55,78.74,78.55,78.73,17600.0,63.4781,63.6316,63.4781,63.6236,17600.0
2012-12-05 12:40:00,78.71,78.76,78.66,78.66,11600.0,63.6074,63.6478,63.567,63.567,11600.0
2012-12-05 12:50:00,78.7,78.71,78.66,78.68,4400.0,63.5993,63.6074,63.567,63.5832,4400.0
2012-12-05 13:00:00,78.7,78.7,78.66,78.68,3900.0,63.5993,63.5993,63.567,63.5832,3900.0
2012-12-05 13:10:00,78.71,78.71,78.62,78.65,13800.0,63.6074,63.6074,63.5347,63.5589,13800.0
2012-12-05 13:20:00,78.63,78.65,78.61,78.61,7200.0,63.5428,63.5589,63.5266,63.5266,7200.0
2012-12-05 13:30:00,78.6,78.65,78.59,78.64,12000.0,63.5185,63.5589,63.5104,63.5508,12000.0
2012-12-05 13:40:00,78.61,78.62,78.54,78.56,6700.0,63.5266,63.5347,63.47,63.4862,6700.0
2012-12-05 13:50:00,78.56,78.58,78.54,78.55,7300.0,63.4862,63.5023,63.47,63.4781,7300.0
2012-12-05 14:00:00,78.54,78.63,78.54,78.61,7700.0,63.47,63.5428,63.47,63.5266,7700.0
2012-12-05 14:10:00,78.62,78.69,78.61,78.69,5800.0,63.5347,63.5912,63.5266,63.5912,5800.0
2012-12-05 14:20:00,78.69,78.69,78.58,78.59,5000.0,63.5912,63.5912,63.5023,63.5104,5000.0
2012-12-05 14:30:00,78.59,78.64,78.58,78.61,2800.0,63.5104,63.5508,63.5023,63.5266,2800.0
2012-12-05 14:40:00,78.63,78.68,78.63,78.64,7800.0,63.5428,63.5832,63.5428,63.5508,7800.0
2012-12-05 14:50:00,78.62,78.67,78.6,78.61,7800.0,63.5347,63.5751,63.5185,63.5266,7800.0
2012-12-05 15:00:00,78.65,78.72,78.65,78.72,8800.0,63.5589,63.6155,63.5589,63.6155,8800.0
2012-12-05 15:10:00,78.71,78.78,78.69,78.72,62600.0,63.6074,63.664,63.5912,63.6155,62600.0
2012-12-05 15:20:00,78.66,78.7,78.64,78.66,9300.0,63.567,63.5993,63.5508,63.567,9300.0
2012-12-05 15:30:00,78.66,78.68,78.59,78.59,11200.0,63.567,63.5832,63.5104,63.5104,11200.0
2012-12-05 15:40:00,78.56,78.59,78.44,78.44,6400.0,63.4862,63.5104,63.3892,63.3892,6400.0
2012-12-05 15:50:00,78.46,78.52,78.33,78.42,32500.0,63.4054,63.4539,63.3003,63.373,32500.0
2012-12-06 09:30:00,78.41,78.53,78.31,78.49,10100.0,63.365,63.4619,63.2842,63.4296,10100.0
2012-12-06 09:40:00,78.55,78.55,78.32,78.43,10300.0,63.4781,63.4781,63.2922,63.3811,10300.0
2012-12-06 09:50:00,78.38,78.53,78.37,78.43,7800.0,63.3407,63.4619,63.3326,63.3811,7800.0
2012-12-06 10:00:00,78.43,78.46,78.33,78.42,6300.0,63.3811,63.4054,63.3003,63.373,6300.0
2012-12-06 10:10:00,78.39,78.43,78.33,78.34,8400.0,63.3488,63.3811,63.3003,63.3084,8400.0
2012-12-06 10:20:00,78.33,78.4,78.28,78.4,5600.0,63.3003,63.3569,63.2599,63.3569,5600.0
2012-12-06 10:30:00,78.39,78.54,78.38,78.54,8500.0,63.3488,63.47,63.3407,63.47,8500.0
2012-12-06 10:40:00,78.53,78.64,78.52,78.64,6800.0,63.4619,63.5508,63.4539,63.5508,6800.0
2012-12-06 10:50:00,78.65,78.69,78.6,78.63,10200.0,63.5589,63.5912,63.5185,63.5428,10200.0
2012-12-06 11:00:00,78.64,78.66,78.58,78.6,10300.0,63.5508,63.567,63.5023,63.5185,10300.0
2012-12-06 11:10:00,78.61,78.61,78.59,78.61,4100.0,63.5266,63.5266,63.5104,63.5266,4100.0
2012-12-06 11:20:00,78.61,78.68,78.59,78.65,9000.0,63.5266,63.5832,63.5104,63.5589,9000.0
2012-12-06 11:30:00,78.67,78.73,78.63,78.73,4500.0,63.5751,63.6236,63.5428,63.6236,4500.0
2012-12-06 11:40:00,78.69,78.7,78.64,78.64,3200.0,63.5912,63.5993,63.5508,63.5508,3200.0
2012-12-06 11:50:00,78.66,78.68,78.61,78.61,2800.0,63.567,63.5832,63.5266,63.5266,2800.0
2012-12-06 12:00:00,78.61,78.61,78.59,78.59,2600.0,63.5266,63.5266,63.5104,63.5104,2600.0
2012-12-06 12:10:00,78.61,78.61,78.58,78.58,1400.0,63.5266,63.5266,63.5023,63.5023,1400.0
2012-12-06 12:20:00,78.59,78.59,78.5,78.5,6200.0,63.5104,63.5104,63.4377,63.4377,6200.0
2012-12-06 12:30:00,78.47,78.53,78.47,78.52,3900.0,63.4135,63.4619,63.4135,63.4539,3900.0
2012-12-06 12:40:00,78.53,78.53,78.46,78.49,1700.0,63.4619,63.4619,63.4054,63.4296,1700.0
2012-12-06 12:50:00,78.5,78.5,78.47,78.49,1700.0,63.4377,63.4377,63.4135,63.4296,1700.0
2012-12-06 13:00:00,78.45,78.47,78.44,78.45,3600.0,63.3973,63.4135,63.3892,63.3973,3600.0
2012-12-06 13:10:00,78.49,78.57,78.49,78.57,1600.0,63.4296,63.4943,63.4296,63.4943,1600.0
2012-12-06 13:20:00,78.62,78.62,78.57,78.57,2400.0,63.5347,63.5347,63.4943,63.4943,2400.0
2012-12-06 13:30:00,78.57,78.6,78.55,78.58,5600.0,63.4943,63.5185,63.4781,63.5023,5600.0
2012-12-06 13:40:00,78.57,78.62,78.57,78.62,7200.0,63.4943,63.5347,63.4943,63.5347,7200.0
2012-12-06 13:50:00,78.63,78.64,78.6,78.64,4600.0,63.5428,63.5508,63.5185,63.5508,4600.0
2012-12-06 14:00:00,78.64,78.65,78.57,78.57,16900.0,63.5508,63.5589,63.4943,63.4943,16900.0
2012-12-06 14:10:00,78.58,78.63,78.58,78.59,17700.0,63.5023,63.5428,63.5023,63.5104,17700.0
2012-12-06 14:20:00,78.57,78.65,78.57,78.63,3700.0,63.4943,63.5589,63.4943,63.5428,3700.0
2012-12-06 14:30:00,78.61,78.68,78.61,78.63,8600.0,63.5266,63.5832,63.5266,63.5428,8600.0
2012-12-06 14:40:00,78.66,78.66,78.58,78.59,7500.0,63.567,63.567,63.5023,63.5104,7500.0
2012-12-06 14:50:00,78.59,78.64,78.57,78.57,12200.0,63.5104,63.5508,63.4943,63.4943,12200.0
2012-12-06 15:00:00,78.6,78.63,78.57,78.58,60100.0,63.5185,63.5428,63.4943,63.5023,60100.0
2012-12-06 15:10:00,78.6,78.61,78.52,78.53,13000.0,63.5185,63.5266,63.4539,63.4619,13000.0
2012-12-06 15:20:00,78.53,78.59,78.53,78.56,13700.0,63.4619,63.5104,63.4619,63.4862,13700.0
2012-12-06 15:30:00,78.55,78.7,78.55,78.67,20000.0,63.4781,63.5993,63.4781,63.5751,20000.0
2012-12-06 15:40:00,78.66,78.69,78.62,78.66,33100.0,63.567,63.5912,63.5347,63.567,33100.0
2012-12-06 15:50:00,78.69,78.74,78.69,78.73,34500.0,63.5912,63.6316,63.5912,63.6236,34500.0
2012-12-07 09:30:00,79.05,79.08,78.92,78.93,42200.0,63.8822,63.9064,63.7771,63.7852,42200.0
2012-12-07 09:40:00,78.89,78.97,78.81,78.87,25600.0,63.7529,63.8175,63.6882,63.7367,25600.0
2012-12-07 09:50:00,78.86,78.91,78.73,78.79,15300.0,63.7286,63.769,63.6236,63.6721,15300.0
2012-12-07 10:00:00,78.81,78.96,78.76,78.92,6500.0,63.6882,63.8094,63.6478,63.7771,6500.0
2012-12-07 10:10:00,78.93,78.93,78.87,78.88,4200.0,63.7852,63.7852,63.7367,63.7448,4200.0
2012-12-07 10:20:00,78.85,78.91,78.79,78.8,19800.0,63.7205,63.769,63.6721,63.6801,19800.0
2012-12-07 10:30:00,78.83,78.83,78.66,78.71,7300.0,63.7044,63.7044,63.567,63.6074,7300.0
2012-12-07 10:40:00,78.7,78.81,78.68,78.74,9000.0,63.5993,63.6882,63.5832,63.6316,9000.0
2012-12-07 10:50:00,78.74,78.74,78.68,78.69,7500.0,63.6316,63.6316,63.5832,63.5912,7500.0
2012-12-07 11:00:00,78.76,78.76,78.56,78.65,38900.0,63.6478,63.6478,63.4862,63.5589,38900.0
2012-12-07 11:10:00,78.69,78.76,78.63,78.74,13600.0,63.5912,63.6478,63.5428,63.6316,13600.0
2012-12-07 11:20:00,78.73,78.77,78.72,78.76,9700.0,63.6236,63.6559,63.6155,63.6478,9700.0
2012-12-07 11:30:00,78.76,78.83,78.7,78.78,9600.0,63.6478,63.7044,63.5993,63.664,9600.0
2012-12-07 11:40:00,78.79,78.81,78.74,78.76,11000.0,63.6721,63.6882,63.6316,63.6478,11000.0
2012-12-07 11:50:00,78.76,78.76,78.65,78.66,57100.0,63.6478,63.6478,63.5589,63.567,57100.0
2012-12-07 12:00:00,78.65,78.7,78.64,78.69,16200.0,63.5589,63.5993,63.5508,63.5912,16200.0
2012-12-07 12:10:00,78.69,78.71,78.69,78.7,2500.0,63.5912,63.6074,63.5912,63.5993,2500.0
2012-12-07 12:20:00,78.73,78.76,78.73,78.75,5800.0,63.6236,63.6478,63.6236,63.6397,5800.0
2012-12-07 12:30:00,78.73,78.74,78.7,78.7,8700.0,63.6236,63.6316,63.5993,63.5993,8700.0
2012-12-07 12:40:00,78.69,78.78,78.69,78.78,3500.0,63.5912,63.664,63.5912,63.664,3500.0
2012-12-07 12:50:00,78.77,78.77,78.72,78.77,17100.0,63.6559,63.6559,63.6155,63.6559,17100.0
2012-12-07 13:00:00,78.76,78.84,78.76,78.81,13800.0,63.6478,63.7125,63.6478,63.6882,13800.0
2012-12-07 13:10:00,78.8,78.82,78.79,78.79,3200.0,63.6801,63.6963,63.6721,63.6721,3200.0
2012-12-07 13:20:00,78.78,78.86,78.77,78.83,7500.0,63.664,63.7286,63.6559,63.7044,7500.0
2012-12-07 13:30:00,78.83,78.84,78.8,78.84,8600.0,63.7044,63.7125,63.6801,63.7125,8600.0
2012-12-07 13:40:00,78.82,78.82,78.78,78.78,3200.0,63.6963,63.6963,63.664,63.664,3200.0
2012-12-07 13:50:00,78.78,78.81,78.76,78.79,11900.0,63.664,63.6882,63.6478,63.6721,11900.0
2012-12-07 14:00:00,78.78,78.78,78.76,78.78,3500.0,63.664,63.664,63.6478,63.664,3500.0
2012-12-07 14:10:00,78.75,78.81,78.75,78.78,7000.0,63.6397,63.6882,63.6397,63.664,7000.0
2012-12-07 14:20:00,78.79,78.86,78.79,78.85,20900.0,63.6721,63.7286,63.6721,63.7205,20900.0
2012-12-07 14:30:00,78.86,78.92,78.85,78.9,8100.0,63.7286,63.7771,63.7205,63.7609,8100.0
2012-12-07 14:40:00,78.9,78.9,78.85,78.86,6900.0,63.7609,63.7609,63.7205,63.7286,6900.0
2012-12-07 14:50:00,78.85,78.88,78.85,78.85,6900.0,63.7205,63.7448,63.7205,63.7205,6900.0
2012-12-07 15:00:00,78.86,78.89,78.85,78.87,9100.0,63.7286,63.7529,63.7205,63.7367,9100.0
2012-12-07 15:10:00,78.86,78.86,78.81,78.83,22100.0,63.7286,63.7286,63.6882,63.7044,22100.0
2012-12-07 15:20:00,78.82,78.82,78.78,78.82,18800.0,63.6963,63.6963,63.664,63.6963,18800.0
2012-12-07 15:30:00,78.84,78.9,78.84,78.84,17800.0,63.7125,63.7609,63.7125,63.7125,17800.0
2012-12-07 15:40:00,78.9,78.96,78.9,78.91,19800.0,63.7609,63.8094,63.7609,63.769,19800.0
2012-12-07 15:50:00,78.92,78.97,78.88,78.97,87100.0,63.7771,63.8175,63.7448,63.8175,87100.0
2012-12-10 09:30:00,78.83,78.95,78.81,78.87,21300.0,63.7044,63.8014,63.6882,63.7367,21300.0
2012-12-10 09:40:00,78.84,79.03,78.84,79.03,12200.0,63.7125,63.866,63.7125,63.866,12200.0
2012-12-10 09:50:00,79.03,79.04,78.95,78.99,27500.0,63.866,63.8741,63.8014,63.8337,27500.0
2012-12-10 10:00:00,78.99,79.05,78.97,78.99,9900.0,63.8337,63.8822,63.8175,63.8337,9900.0
2012-12-10 10:10:00,79.0,79.05,78.93,78.95,6800.0,63.8418,63.8822,63.7852,63.8014,6800.0
2012-12-10 10:20:00,78.94,79.0,78.94,79.0,7300.0,63.7933,63.8418,63.7933,63.8418,7300.0
2012-12-10 10:30:00,79.0,79.03,79.0,79.02,7400.0,63.8418,63.866,63.8418,63.8579,7400.0
2012-12-10 10:40:00,79.03,79.04,79.0,79.02,10300.0,63.866,63.8741,63.8418,63.8579,10300.0
2012-12-10 10:50:00,79.01,79.18,79.0,79.18,5500.0,63.8498,63.9872,63.8418,63.9872,5500.0
2012-12-10 11:00:00,79.17,79.19,79.1,79.13,7600.0,63.9791,63.9953,63.9226,63.9468,7600.0
2012-12-10 11:10:00,79.15,79.15,79.11,79.13,3100.0,63.963,63.963,63.9307,63.9468,3100.0
2012-12-10 11:20:00,79.13,79.14,79.08,79.11,6000.0,63.9468,63.9549,63.9064,63.9307,6000.0
2012-12-10 11:30:00,79.12,79.14,79.09,79.11,18700.0,63.9387,63.9549,63.9145,63.9307,18700.0
2012-12-10 11:40:00,79.1,79.15,79.1,79.15,8900.0,63.9226,63.963,63.9226,63.963,8900.0
2012-12-10 11:50:00,79.13,79.14,79.06,79.08,9400.0,63.9468,63.9549,63.8902,63.9064,9400.0
2012-12-10 12:00:00,79.1,79.13,79.08,79.13,4900.0,63.9226,63.9468,63.9064,63.9468,4900.0
2012-12-10 12:10:00,79.1,79.14,79.09,79.14,4400.0,63.9226,63.9549,63.9145,63.9549,4400.0
2012-12-10 12:20:00,79.15,79.18,79.11,79.12,28500.0,63.963,63.9872,63.9307,63.9387,28500.0
2012-12-10 12:30:00,79.12,79.14,79.12,79.13,8900.0,63.9387,63.9549,63.9387,63.9468,8900.0
2012-12-10 12:40:00,79.12,79.12,79.07,79.11,7100.0,63.9387,63.9387,63.8983,63.9307,7100.0
2012-12-10 12:50:00,79.07,79.11,79.06,79.11,4700.0,63.8983,63.9307,63.8902,63.9307,4700.0
2012-12-10 13:00:00,79.09,79.09,79.02,79.02,5600.0,63.9145,63.9145,63.8579,63.8579,5600.0
2012-12-10 13:10:00,79.03,79.04,79.02,79.02,1500.0,63.866,63.8741,63.8579,63.8579,1500.0
2012-12-10 13:20:00,79.05,79.05,79.03,79.03,4000.0,63.8822,63.8822,63.866,63.866,4000.0
2012-12-10 13:30:00,79.03,79.05,79.02,79.05,6200.0,63.866,63.8822,63.8579,63.8822,6200.0
2012-12-10 13:40:00,79.03,79.08,79.03,79.06,3600.0,63.866,63.9064,63.866,63.8902,3600.0
2012-12-10 13:50:00,79.06,79.06,79.01,79.01,3600.0,63.8902,63.8902,63.8498,63.8498,3600.0
2012-12-10 14:00:00,79.02,79.05,79.02,79.04,5300.0,63.8579,63.8822,63.8579,63.8741,5300.0
2012-12-10 14:10:00,79.03,79.05,79.01,79.03,4000.0,63.866,63.8822,63.8498,63.866,4000.0
2012-12-10 14:20:00,79.01,79.05,79.01,79.04,7000.0,63.8498,63.8822,63.8498,63.8741,7000.0
2012-12-10 14:30:00,79.0,79.0,78.91,78.92,6700.0,63.8418,63.8418,63.769,63.7771,6700.0
2012-12-10 14:40:00,78.91,78.95,78.9,78.94,9100.0,63.769,63.8014,63.7609,63.7933,9100.0
2012-12-10 14:50:00,78.94,79.05,78.94,79.05,7400.0,63.7933,63.8822,63.7933,63.8822,7400.0
2012-12-10 15:00:00,79.03,79.04,79.0,79.03,15800.0,63.866,63.8741,63.8418,63.866,15800.0
2012-12-10 15:10:00,79.02,79.06,79.0,79.02,20600.0,63.8579,63.8902,63.8418,63.8579,20600.0
2012-12-10 15:20:00,79.01,79.07,79.0,79.07,16700.0,63.8498,63.8983,63.8418,63.8983,16700.0
2012-12-10 15:30:00,79.07,79.12,79.05,79.12,7700.0,63.8983,63.9387,63.8822,63.9387,7700.0
2012-12-10 15:40:00,79.09,79.11,79.08,79.08,5300.0,63.9145,63.9307,63.9064,63.9064,5300.0
2012-12-10 15:50:00,79.06,79.07,79.0,79.03,11100.0,63.8902,63.8983,63.8418,63.866,11100.0
2012-12-11 09:30:00,79.3,79.42,79.3,79.39,9200.0,64.0842,64.1812,64.0842,64.1569,9200.0
2012-12-11 09:40:00,79.45,79.45,79.37,79.4,4400.0,64.2054,64.2054,64.1408,64.165,4400.0
2012-12-11 09:50:00,79.44,79.55,79.44,79.53,7000.0,64.1973,64.2862,64.1973,64.2701,7000.0
2012-12-11 10:00:00,79.56,79.63,79.56,79.61,5300.0,64.2943,64.3509,64.2943,64.3347,5300.0
2012-12-11 10:10:00,79.64,79.66,79.59,79.59,7900.0,64.359,64.3751,64.3186,64.3186,7900.0
2012-12-11 10:20:00,79.61,79.62,79.58,79.62,5700.0,64.3347,64.3428,64.3105,64.3428,5700.0
2012-12-11 10:30:00,79.65,79.65,79.6,79.64,2500.0,64.367,64.367,64.3266,64.359,2500.0
2012-12-11 10:40:00,79.67,79.72,79.67,79.68,10100.0,64.3832,64.4236,64.3832,64.3913,10100.0
2012-12-11 10:50:00,79.69,79.69,79.62,79.64,7800.0,64.3994,64.3994,64.3428,64.359,7800.0
2012-12-11 11:00:00,79.64,79.67,79.62,79.65,6400.0,64.359,64.3832,64.3428,64.367,6400.0
2012-12-11 11:10:00,79.66,79.71,79.65,79.69,14700.0,64.3751,64.4155,64.367,64.3994,14700.0
2012-12-11 11:20:00,79.68,79.85,79.68,79.79,17400.0,64.3913,64.5287,64.3913,64.4802,17400.0
2012-12-11 11:30:00,79.78,79.78,79.72,79.74,13600.0,64.4721,64.4721,64.4236,64.4398,13600.0
2012-12-11 11:40:00,79.73,79.77,79.73,79.77,3000.0,64.4317,64.464,64.4317,64.464,3000.0
2012-12-11 11:50:00,79.77,79.78,79.71,79.72,7500.0,64.464,64.4721,64.4155,64.4236,7500.0
2012-12-11 12:00:00,79.72,79.72,79.57,79.64,6900.0,64.4236,64.4236,64.3024,64.359,6900.0
2012-12-11 12:10:00,79.64,79.71,79.64,79.7,4900.0,64.359,64.4155,64.359,64.4074,4900.0
2012-12-11 12:20:00,79.69,79.79,79.69,79.76,16800.0,64.3994,64.4802,64.3994,64.4559,16800.0
2012-12-11 12:30:00,79.75,79.75,79.71,79.75,5900.0,64.4479,64.4479,64.4155,64.4479,5900.0
2012-12-11 12:40:00,79.73,79.76,79.7,79.7,6100.0,64.4317,64.4559,64.4074,64.4074,6100.0
2012-12-11 12:50:00,79.74,79.75,79.71,79.72,1400.0,64.4398,64.4479,64.4155,64.4236,1400.0
2012-12-11 13:00:00,79.75,79.75,79.66,79.66,8800.0,64.4479,64.4479,64.3751,64.3751,8800.0
2012-12-11 13:10:00,79.66,79.69,79.66,79.69,1500.0,64.3751,64.3994,64.3751,64.3994,1500.0
2012-12-11 13:20:00,79.71,79.71,79.65,79.69,50500.0,64.4155,64.4155,64.367,64.3994,50500.0
2012-12-11 13:30:00,79.68,79.71,79.68,79.68,6100.0,64.3913,64.4155,64.3913,64.3913,6100.0
2012-12-11 13:40:00,79.69,79.71,79.68,79.7,2800.0,64.3994,64.4155,64.3913,64.4074,2800.0
2012-12-11 13:50:00,79.71,79.72,79.68,79.68,4000.0,64.4155,64.4236,64.3913,64.3913,4000.0
2012-12-11 14:00:00,79.7,79.72,79.7,79.7,3900.0,64.4074,64.4236,64.4074,64.4074,3900.0
2012-12-11 14:10:00,79.7,79.71,79.67,79.67,11400.0,64.4074,64.4155,64.3832,64.3832,11400.0
2012-12-11 14:20:00,79.68,79.7,79.67,79.67,7100.0,64.3913,64.4074,64.3832,64.3832,7100.0
2012-12-11 14:30:00,79.66,79.66,79.6,79.62,7700.0,64.3751,64.3751,64.3266,64.3428,7700.0
2012-12-11 14:40:00,79.62,79.62,79.5,79.5,8800.0,64.3428,64.3428,64.2458,64.2458,8800.0
2012-12-11 14:50:00,79.51,79.55,79.49,79.49,19100.0,64.2539,64.2862,64.2377,64.2377,19100.0
2012-12-11 15:00:00,79.5,79.5,79.36,79.42,7600.0,64.2458,64.2458,64.1327,64.1812,7600.0
2012-12-11 15:10:00,79.39,79.42,79.3,79.34,25700.0,64.1569,64.1812,64.0842,64.1165,25700.0
2012-12-11 15:20:00,79.35,79.42,79.34,79.42,10900.0,64.1246,64.1812,64.1165,64.1812,10900.0
2012-12-11 15:30:00,79.44,79.52,79.43,79.51,12300.0,64.1973,64.262,64.1893,64.2539,12300.0
2012-12-11 15:40:00,79.49,79.54,79.49,79.51,6700.0,64.2377,64.2781,64.2377,64.2539,6700.0
2012-12-11 15:50:00,79.49,79.54,79.46,79.53,16300.0,64.2377,64.2781,64.2135,64.2701,16300.0
2012-12-12 09:30:00,79.79,79.85,79.74,79.75,28400.0,64.4802,64.5287,64.4398,64.4479,28400.0
2012-12-12 09:40:00,79.78,79.78,79.72,79.77,8500.0,64.4721,64.4721,64.4236,64.464,8500.0
2012-12-12 09:50:00,79.77,79.77,79.73,79.74,8600.0,64.464,64.464,64.4317,64.4398,8600.0
2012-12-12 10:00:00,79.73,79.73,79.64,79.64,7800.0,64.4317,64.4317,64.359,64.359,7800.0
2012-12-12 10:10:00,79.66,79.68,79.61,79.66,4200.0,64.3751,64.3913,64.3347,64.3751,4200.0
2012-12-12 10:20:00,79.66,79.74,79.66,79.74,3600.0,64.3751,64.4398,64.3751,64.4398,3600.0
2012-12-12 10:30:00,79.74,79.75,79.63,79.63,32400.0,64.4398,64.4479,64.3509,64.3509,32400.0
2012-12-12 10:40:00,79.64,79.64,79.61,79.64,4000.0,64.359,64.359,64.3347,64.359,4000.0
2012-12-12 10:50:00,79.65,79.67,79.62,79.67,17600.0,64.367,64.3832,64.3428,64.3832,17600.0
2012-12-12 11:00:00,79.66,79.69,79.62,79.63,4300.0,64.3751,64.3994,64.3428,64.3509,4300.0
2012-12-12 11:10:00,79.63,79.7,79.63,79.7,8200.0,64.3509,64.4074,64.3509,64.4074,8200.0
2012-12-12 11:20:00,79.72,79.72,79.69,79.72,4700.0,64.4236,64.4236,64.3994,64.4236,4700.0
2012-12-12 11:30:00,79.71,79.75,79.69,79.75,4200.0,64.4155,64.4479,64.3994,64.4479,4200.0
2012-12-12 11:40:00,79.74,79.75,79.68,79.68,2300.0,64.4398,64.4479,64.3913,64.3913,2300.0
2012-12-12 11:50:00,79.71,79.71,79.66,79.66,3500.0,64.4155,64.4155,64.3751,64.3751,3500.0
2012-12-12 12:00:00,79.63,79.67,79.63,79.65,2100.0,64.3509,64.3832,64.3509,64.367,2100.0
2012-12-12 12:10:00,79.65,79.7,79.65,79.67,4700.0,64.367,64.4074,64.367,64.3832,4700.0
2012-12-12 12:20:00,79.67,79.7,79.67,79.7,4600.0,64.3832,64.4074,64.3832,64.4074,4600.0
2012-12-12 12:30:00,79.69,79.9,79.58,79.9,19700.0,64.3994,64.5691,64.3105,64.5691,19700.0
2012-12-12 12:40:00,79.9,80.01,79.81,79.98,46700.0,64.5691,64.658,64.4963,64.6337,46700.0
2012-12-12 12:50:00,79.98,80.09,79.96,80.02,17200.0,64.6337,64.7226,64.6176,64.666,17200.0
2012-12-12 13:00:00,80.01,80.05,80.01,80.04,13400.0,64.658,64.6903,64.658,64.6822,13400.0
2012-12-12 13:10:00,80.02,80.03,79.93,79.98,12700.0,64.666,64.6741,64.5933,64.6337,12700.0
2012-12-12 13:20:00,79.99,80.09,79.99,80.05,19600.0,64.6418,64.7226,64.6418,64.6903,19600.0
2012-12-12 13:30:00,80.06,80.11,80.02,80.03,14900.0,64.6984,64.7388,64.666,64.6741,14900.0
2012-12-12 13:40:00,80.02,80.05,79.98,80.01,17200.0,64.666,64.6903,64.6337,64.658,17200.0
2012-12-12 13:50:00,80.0,80.01,79.98,79.98,7800.0,64.6499,64.658,64.6337,64.6337,7800.0
2012-12-12 14:00:00,80.0,80.03,79.94,80.02,18700.0,64.6499,64.6741,64.6014,64.666,18700.0
2012-12-12 14:10:00,80.01,80.03,79.99,79.99,26200.0,64.658,64.6741,64.6418,64.6418,26200.0
2012-12-12 14:20:00,80.03,80.03,79.85,79.88,8300.0,64.6741,64.6741,64.5287,64.5529,8300.0
2012-12-12 14:30:00,79.89,79.89,79.82,79.85,20300.0,64.561,64.561,64.5044,64.5287,20300.0
2012-12-12 14:40:00,79.85,79.93,79.85,79.91,20900.0,64.5287,64.5933,64.5287,64.5772,20900.0
2012-12-12 14:50:00,79.92,79.92,79.82,79.85,30100.0,64.5852,64.5852,64.5044,64.5287,30100.0
2012-12-12 15:00:00,79.85,79.85,79.7,79.76,29900.0,64.5287,64.5287,64.4074,64.4559,29900.0
2012-12-12 15:10:00,79.75,79.75,79.63,79.68,19500.0,64.4479,64.4479,64.3509,64.3913,19500.0
2012-12-12 15:20:00,79.71,79.72,79.54,79.58,30200.0,64.4155,64.4236,64.2781,64.3105,30200.0
2012-12-12 15:30:00,79.59,79.63,79.45,79.45,21200.0,64.3186,64.3509,64.2054,64.2054,21200.0
2012-12-12 15:40:00,79.49,79.53,79.45,79.48,11500.0,64.2377,64.2701,64.2054,64.2297,11500.0
2012-12-12 15:50:00,79.52,79.57,79.49,79.55,87500.0,64.262,64.3024,64.2377,64.2862,87500.0
2012-12-13 09:30:00,79.5,79.62,79.47,79.58,17100.0,64.2458,64.3428,64.2216,64.3105,17100.0
2012-12-13 09:40:00,79.58,79.6,79.42,79.51,9500.0,64.3105,64.3266,64.1812,64.2539,9500.0
2012-12-13 09:50:00,79.52,79.57,79.51,79.57,3700.0,64.262,64.3024,64.2539,64.3024,3700.0
2012-12-13 10:00:00,79.59,79.59,79.55,79.57,2500.0,64.3186,64.3186,64.2862,64.3024,2500.0
2012-12-13 10:10:00,79.62,79.69,79.62,79.69,22100.0,64.3428,64.3994,64.3428,64.3994,22100.0
2012-12-13 10:20:00,79.73,79.73,79.64,79.66,13300.0,64.4317,64.4317,64.359,64.3751,13300.0
2012-12-13 10:30:00,79.65,79.68,79.61,79.62,11400.0,64.367,64.3913,64.3347,64.3428,11400.0
2012-12-13 10:40:00,79.63,79.63,79.53,79.55,7300.0,64.3509,64.3509,64.2701,64.2862,7300.0
2012-12-13 10:50:00,79.55,79.58,79.52,79.53,12100.0,64.2862,64.3105,64.262,64.2701,12100.0
2012-12-13 11:00:00,79.55,79.55,79.46,79.46,16100.0,64.2862,64.2862,64.2135,64.2135,16100.0
2012-12-13 11:10:00,79.45,79.46,79.31,79.41,8700.0,64.2054,64.2135,64.0923,64.1731,8700.0
2012-12-13 11:20:00,79.4,79.4,79.28,79.38,6000.0,64.165,64.165,64.068,64.1488,6000.0
2012-12-13 11:30:00,79.36,79.46,79.33,79.39,10800.0,64.1327,64.2135,64.1084,64.1569,10800.0
2012-12-13 11:40:00,79.38,79.39,79.32,79.32,20000.0,64.1488,64.1569,64.1004,64.1004,20000.0
2012-12-13 11:50:00,79.31,79.4,79.31,79.38,3900.0,64.0923,64.165,64.0923,64.1488,3900.0
2012-12-13 12:00:00,79.37,79.38,79.36,79.38,2900.0,64.1408,64.1488,64.1327,64.1488,2900.0
2012-12-13 12:10:00,79.36,79.36,79.22,79.22,10100.0,64.1327,64.1327,64.0195,64.0195,10100.0
2012-12-13 12:20:00,79.2,79.25,79.13,79.13,8300.0,64.0034,64.0438,63.9468,63.9468,8300.0
2012-12-13 12:30:00,79.14,79.18,79.14,79.14,7000.0,63.9549,63.9872,63.9549,63.9549,7000.0
2012-12-13 12:40:00,79.09,79.11,79.05,79.1,13300.0,63.9145,63.9307,63.8822,63.9226,13300.0
2012-12-13 12:50:00,79.11,79.14,79.1,79.12,15300.0,63.9307,63.9549,63.9226,63.9387,15300.0
2012-12-13 13:00:00,79.1,79.14,79.06,79.06,13200.0,63.9226,63.9549,63.8902,63.8902,13200.0
2012-12-13 13:10:00,79.07,79.08,79.0,79.08,13100.0,63.8983,63.9064,63.8418,63.9064,13100.0
2012-12-13 13:20:00,79.05,79.14,79.05,79.14,7400.0,63.8822,63.9549,63.8822,63.9549,7400.0
2012-12-13 13:30:00,79.14,79.14,79.1,79.12,9100.0,63.9549,63.9549,63.9226,63.9387,9100.0
2012-12-13 13:40:00,79.1,79.1,79.01,79.01,7200.0,63.9226,63.9226,63.8498,63.8498,7200.0
2012-12-13 13:50:00,79.01,79.07,79.01,79.07,5100.0,63.8498,63.8983,63.8498,63.8983,5100.0
2012-12-13 14:00:00,79.08,79.09,78.94,78.96,11000.0,63.9064,63.9145,63.7933,63.8094,11000.0
2012-12-13 14:10:00,78.96,78.96,78.89,78.91,4400.0,63.8094,63.8094,63.7529,63.769,4400.0
2012-12-13 14:20:00,78.93,79.0,78.93,79.0,4000.0,63.7852,63.8418,63.7852,63.8418,4000.0
2012-12-13 14:30:00,79.02,79.05,78.99,79.01,3900.0,63.8579,63.8822,63.8337,63.8498,3900.0
2012-12-13 14:40:00,78.99,79.04,78.98,79.04,6900.0,63.8337,63.8741,63.8256,63.8741,6900.0
2012-12-13 14:50:00,79.03,79.05,79.02,79.02,2900.0,63.866,63.8822,63.8579,63.8579,2900.0
2012-12-13 15:00:00,79.02,79.04,78.97,78.97,7100.0,63.8579,63.8741,63.8175,63.8175,7100.0
2012-12-13 15:10:00,78.97,78.97,78.92,78.94,6800.0,63.8175,63.8175,63.7771,63.7933,6800.0
2012-12-13 15:20:00,78.96,78.99,78.94,78.99,8900.0,63.8094,63.8337,63.7933,63.8337,8900.0
2012-12-13 15:30:00,78.97,79.19,78.97,79.18,51900.0,63.8175,63.9953,63.8175,63.9872,51900.0
2012-12-13 15:40:00,79.17,79.26,79.16,79.16,21700.0,63.9791,64.0519,63.9711,63.9711,21700.0
2012-12-13 15:50:00,79.16,79.21,79.06,79.1,92700.0,63.9711,64.0115,63.8902,63.9226,92700.0
2012-12-14 09:30:00,78.9,78.98,78.83,78.95,36300.0,63.7609,63.8256,63.7044,63.8014,36300.0
2012-12-14 09:40:00,78.95,79.07,78.93,79.05,6200.0,63.8014,63.8983,63.7852,63.8822,6200.0
2012-12-14 09:50:00,78.97,78.97,78.89,78.89,2800.0,63.8175,63.8175,63.7529,63.7529,2800.0
2012-12-14 10:00:00,78.86,78.98,78.86,78.9,2500.0,63.7286,63.8256,63.7286,63.7609,2500.0
2012-12-14 10:10:00,78.9,78.96,78.83,78.89,8400.0,63.7609,63.8094,63.7044,63.7529,8400.0
2012-12-14 10:20:00,78.9,78.94,78.84,78.9,9000.0,63.7609,63.7933,63.7125,63.7609,9000.0
2012-12-14 10:30:00,78.9,78.93,78.88,78.91,6300.0,63.7609,63.7852,63.7448,63.769,6300.0
2012-12-14 10:40:00,78.91,79.01,78.87,79.01,10000.0,63.769,63.8498,63.7367,63.8498,10000.0
2012-12-14 10:50:00,79.01,79.04,78.96,78.96,15700.0,63.8498,63.8741,63.8094,63.8094,15700.0
2012-12-14 11:00:00,78.94,78.97,78.9,78.97,15600.0,63.7933,63.8175,63.7609,63.8175,15600.0
2012-12-14 11:10:00,78.95,78.96,78.92,78.93,30300.0,63.8014,63.8094,63.7771,63.7852,30300.0
2012-12-14 11:20:00,78.93,78.94,78.89,78.89,6700.0,63.7852,63.7933,63.7529,63.7529,6700.0
2012-12-14 11:30:00,78.9,78.9,78.77,78.81,6600.0,63.7609,63.7609,63.6559,63.6882,6600.0
2012-12-14 11:40:00,78.81,78.89,78.81,78.86,3000.0,63.6882,63.7529,63.6882,63.7286,3000.0
2012-12-14 11:50:00,78.85,78.88,78.85,78.88,900.0,63.7205,63.7448,63.7205,63.7448,900.0
2012-12-14 12:00:00,78.87,78.95,78.87,78.95,1600.0,63.7367,63.8014,63.7367,63.8014,1600.0
2012-12-14 12:10:00,78.95,78.97,78.92,78.92,17000.0,63.8014,63.8175,63.7771,63.7771,17000.0
2012-12-14 12:20:00,78.92,78.97,78.9,78.97,7600.0,63.7771,63.8175,63.7609,63.8175,7600.0
2012-12-14 12:30:00,79.0,79.0,78.92,78.92,4800.0,63.8418,63.8418,63.7771,63.7771,4800.0
2012-12-14 12:40:00,78.95,78.99,78.94,78.97,5600.0,63.8014,63.8337,63.7933,63.8175,5600.0
2012-12-14 12:50:00,78.95,78.95,78.93,78.93,1100.0,63.8014,63.8014,63.7852,63.7852,1100.0
2012-12-14 13:00:00,78.94,78.96,78.93,78.93,3100.0,63.7933,63.8094,63.7852,63.7852,3100.0
2012-12-14 13:10:00,78.92,78.92,78.86,78.86,71000.0,63.7771,63.7771,63.7286,63.7286,71000.0
2012-12-14 13:20:00,78.86,78.87,78.86,78.87,18000.0,63.7286,63.7367,63.7286,63.7367,18000.0
2012-12-14 13:30:00,78.89,78.9,78.88,78.89,6300.0,63.7529,63.7609,63.7448,63.7529,6300.0
2012-12-14 13:40:00,78.9,78.96,78.88,78.94,3700.0,63.7609,63.8094,63.7448,63.7933,3700.0
2012-12-14 13:50:00,78.94,78.96,78.94,78.96,3100.0,63.7933,63.8094,63.7933,63.8094,3100.0
2012-12-14 14:00:00,78.97,78.97,78.94,78.96,8600.0,63.8175,63.8175,63.7933,63.8094,8600.0
2012-12-14 14:10:00,78.96,79.0,78.95,78.97,9000.0,63.8094,63.8418,63.8014,63.8175,9000.0
2012-12-14 14:20:00,78.96,78.96,78.91,78.91,12300.0,63.8094,63.8094,63.769,63.769,12300.0
2012-12-14 14:30:00,78.9,78.91,78.88,78.89,9300.0,63.7609,63.769,63.7448,63.7529,9300.0
2012-12-14 14:40:00,78.88,78.89,78.87,78.89,3300.0,63.7448,63.7529,63.7367,63.7529,3300.0
2012-12-14 14:50:00,78.89,78.89,78.74,78.74,15100.0,63.7529,63.7529,63.6316,63.6316,15100.0
2012-12-14 15:00:00,78.78,78.78,78.68,78.68,5800.0,63.664,63.664,63.5832,63.5832,5800.0
2012-12-14 15:10:00,78.68,78.76,78.68,78.74,5400.0,63.5832,63.6478,63.5832,63.6316,5400.0
2012-12-14 15:20:00,78.73,78.76,78.69,78.75,22100.0,63.6236,63.6478,63.5912,63.6397,22100.0
2012-12-14 15:30:00,78.76,78.86,78.76,78.85,8500.0,63.6478,63.7286,63.6478,63.7205,8500.0
2012-12-14 15:40:00,78.8,78.82,78.78,78.78,20600.0,63.6801,63.6963,63.664,63.664,20600.0
2012-12-14 15:50:00,78.75,78.8,78.7,78.79,22300.0,63.6397,63.6801,63.5993,63.6721,22300.0
2012-12-17 09:30:00,79.03,79.16,78.96,79.15,14400.0,63.866,63.9711,63.8094,63.963,14400.0
2012-12-17 09:40:00,79.1,79.21,79.1,79.19,15200.0,63.9226,64.0115,63.9226,63.9953,15200.0
2012-12-17 09:50:00,79.19,79.3,79.19,79.29,12600.0,63.9953,64.0842,63.9953,64.0761,12600.0
2012-12-17 10:00:00,79.28,79.3,79.26,79.3,15300.0,64.068,64.0842,64.0519,64.0842,15300.0
2012-12-17 10:10:00,79.3,79.33,79.18,79.18,29400.0,64.0842,64.1084,63.9872,63.9872,29400.0
2012-12-17 10:20:00,79.19,79.19,79.12,79.15,17200.0,63.9953,63.9953,63.9387,63.963,17200.0
2012-12-17 10:30:00,79.15,79.25,79.15,79.24,11000.0,63.963,64.0438,63.963,64.0357,11000.0
2012-12-17 10:40:00,79.24,79.24,79.18,79.2,6200.0,64.0357,64.0357,63.9872,64.0034,6200.0
2012-12-17 10:50:00,79.21,79.23,79.18,79.19,7400.0,64.0115,64.0276,63.9872,63.9953,7400.0
2012-12-17 11:00:00,79.18,79.25,79.18,79.25,13300.0,63.9872,64.0438,63.9872,64.0438,13300.0
2012-12-17 11:10:00,79.26,79.37,79.26,79.37,16000.0,64.0519,64.1408,64.0519,64.1408,16000.0
2012-12-17 11:20:00,79.38,79.38,79.27,79.27,17200.0,64.1488,64.1488,64.06,64.06,17200.0
2012-12-17 11:30:00,79.28,79.4,79.27,79.39,22100.0,64.068,64.165,64.06,64.1569,22100.0
2012-12-17 11:40:00,79.4,79.5,79.4,79.47,18600.0,64.165,64.2458,64.165,64.2216,18600.0
2012-12-17 11:50:00,79.47,79.47,79.42,79.42,3800.0,64.2216,64.2216,64.1812,64.1812,3800.0
2012-12-17 12:00:00,79.42,79.5,79.41,79.49,16000.0,64.1812,64.2458,64.1731,64.2377,16000.0
2012-12-17 12:10:00,79.48,79.48,79.45,79.48,8500.0,64.2297,64.2297,64.2054,64.2297,8500.0
2012-12-17 12:20:00,79.49,79.57,79.49,79.55,18000.0,64.2377,64.3024,64.2377,64.2862,18000.0
2012-12-17 12:30:00,79.55,79.55,79.5,79.5,5600.0,64.2862,64.2862,64.2458,64.2458,5600.0
2012-12-17 12:40:00,79.52,79.52,79.49,79.49,10600.0,64.262,64.262,64.2377,64.2377,10600.0
2012-12-17 12:50:00,79.5,79.51,79.48,79.49,4300.0,64.2458,64.2539,64.2297,64.2377,4300.0
2012-12-17 13:00:00,79.49,79.51,79.47,79.49,33800.0,64.2377,64.2539,64.2216,64.2377,33800.0
2012-12-17 13:10:00,79.48,79.51,79.42,79.43,11500.0,64.2297,64.2539,64.1812,64.1893,11500.0
2012-12-17 13:20:00,79.42,79.46,79.42,79.45,5500.0,64.1812,64.2135,64.1812,64.2054,5500.0
2012-12-17 13:30:00,79.45,79.45,79.38,79.38,5200.0,64.2054,64.2054,64.1488,64.1488,5200.0
2012-12-17 13:40:00,79.37,79.4,79.32,79.35,18600.0,64.1408,64.165,64.1004,64.1246,18600.0
2012-12-17 13:50:00,79.35,79.35,79.3,79.32,11900.0,64.1246,64.1246,64.0842,64.1004,11900.0
2012-12-17 14:00:00,79.32,79.44,79.31,79.36,10600.0,64.1004,64.1973,64.0923,64.1327,10600.0
2012-12-17 14:10:00,79.36,79.36,79.31,79.31,7800.0,64.1327,64.1327,64.0923,64.0923,7800.0
2012-12-17 14:20:00,79.28,79.31,79.24,79.28,11200.0,64.068,64.0923,64.0357,64.068,11200.0
2012-12-17 14:30:00,79.29,79.34,79.28,79.3,17800.0,64.0761,64.1165,64.068,64.0842,17800.0
2012-12-17 14:40:00,79.29,79.34,79.29,79.31,7300.0,64.0761,64.1165,64.0761,64.0923,7300.0
2012-12-17 14:50:00,79.32,79.36,79.3,79.35,8600.0,64.1004,64.1327,64.0842,64.1246,8600.0
2012-12-17 15:00:00,79.37,79.44,79.35,79.44,7500.0,64.1408,64.1973,64.1246,64.1973,7500.0
2012-12-17 15:10:00,79.42,79.43,79.38,79.39,4200.0,64.1812,64.1893,64.1488,64.1569,4200.0
2012-12-17 15:20:00,79.38,79.41,79.37,79.41,20900.0,64.1488,64.1731,64.1408,64.1731,20900.0
2012-12-17 15:30:00,79.4,79.47,79.39,79.47,7600.0,64.165,64.2216,64.1569,64.2216,7600.0
2012-12-17 15:40:00,79.46,79.53,79.46,79.53,74400.0,64.2135,64.2701,64.2135,64.2701,74400.0
2012-12-17 15:50:00,79.52,79.72,79.5,79.69,49200.0,64.262,64.4236,64.2458,64.3994,49200.0
2012-12-18 09:30:00,79.84,79.84,79.72,79.81,17800.0,64.5206,64.5206,64.4236,64.4963,17800.0
2012-12-18 09:40:00,79.84,79.91,79.81,79.88,18500.0,64.5206,64.5772,64.4963,64.5529,18500.0
2012-12-18 09:50:00,79.88,79.88,79.78,79.78,10000.0,64.5529,64.5529,64.4721,64.4721,10000.0
2012-12-18 10:00:00,79.78,79.83,79.75,79.78,49000.0,64.4721,64.5125,64.4479,64.4721,49000.0
2012-12-18 10:10:00,79.79,79.92,79.79,79.89,18000.0,64.4802,64.5852,64.4802,64.561,18000.0
2012-12-18 10:20:00,79.87,80.01,79.85,80.01,44300.0,64.5448,64.658,64.5287,64.658,44300.0
2012-12-18 10:30:00,80.02,80.13,80.0,80.13,10400.0,64.666,64.7549,64.6499,64.7549,10400.0
2012-12-18 10:40:00,80.12,80.21,80.12,80.21,25800.0,64.7469,64.8196,64.7469,64.8196,25800.0
2012-12-18 10:50:00,80.2,80.25,80.18,80.18,19900.0,64.8115,64.8519,64.7953,64.7953,19900.0
2012-12-18 11:00:00,80.19,80.24,80.17,80.21,25000.0,64.8034,64.8438,64.7873,64.8196,25000.0
2012-12-18 11:10:00,80.21,80.39,80.21,80.39,24100.0,64.8196,64.9651,64.8196,64.9651,24100.0
2012-12-18 11:20:00,80.39,80.41,80.3,80.3,10500.0,64.9651,64.9812,64.8923,64.8923,10500.0
2012-12-18 11:30:00,80.31,80.32,80.29,80.32,9600.0,64.9004,64.9085,64.8842,64.9085,9600.0
2012-12-18 11:40:00,80.31,80.35,80.3,80.35,53300.0,64.9004,64.9327,64.8923,64.9327,53300.0
2012-12-18 11:50:00,80.35,80.35,80.27,80.27,8100.0,64.9327,64.9327,64.8681,64.8681,8100.0
2012-12-18 12:00:00,80.25,80.29,80.25,80.27,9100.0,64.8519,64.8842,64.8519,64.8681,9100.0
2012-12-18 12:10:00,80.27,80.29,80.25,80.29,3900.0,64.8681,64.8842,64.8519,64.8842,3900.0
2012-12-18 12:20:00,80.29,80.37,80.29,80.35,6900.0,64.8842,64.9489,64.8842,64.9327,6900.0
2012-12-18 12:30:00,80.35,80.53,80.34,80.52,7900.0,64.9327,65.0782,64.9246,65.0701,7900.0
2012-12-18 12:40:00,80.53,80.62,80.53,80.57,15600.0,65.0782,65.1509,65.0782,65.1105,15600.0
2012-12-18 12:50:00,80.58,80.58,80.54,80.56,3500.0,65.1186,65.1186,65.0863,65.1024,3500.0
2012-12-18 13:00:00,80.55,80.55,80.51,80.54,2100.0,65.0944,65.0944,65.062,65.0863,2100.0
2012-12-18 13:10:00,80.54,80.57,80.44,80.48,17900.0,65.0863,65.1105,65.0055,65.0378,17900.0
2012-12-18 13:20:00,80.46,80.48,80.45,80.45,32400.0,65.0216,65.0378,65.0135,65.0135,32400.0
2012-12-18 13:30:00,80.45,80.52,80.43,80.51,10600.0,65.0135,65.0701,64.9974,65.062,10600.0
2012-12-18 13:40:00,80.5,80.56,80.5,80.5,15500.0,65.0539,65.1024,65.0539,65.0539,15500.0
2012-12-18 13:50:00,80.49,80.49,80.43,80.47,4400.0,65.0459,65.0459,64.9974,65.0297,4400.0
2012-12-18 14:00:00,80.47,80.49,80.44,80.49,14400.0,65.0297,65.0459,65.0055,65.0459,14400.0
2012-12-18 14:10:00,80.49,80.53,80.47,80.49,11900.0,65.0459,65.0782,65.0297,65.0459,11900.0
2012-12-18 14:20:00,80.48,80.48,80.37,80.37,7500.0,65.0378,65.0378,64.9489,64.9489,7500.0
2012-12-18 14:30:00,80.35,80.39,80.33,80.39,11800.0,64.9327,64.9651,64.9166,64.9651,11800.0
2012-12-18 14:40:00,80.4,80.45,80.38,80.44,8400.0,64.9731,65.0135,64.957,65.0055,8400.0
2012-12-18 14:50:00,80.45,80.46,80.41,80.42,24000.0,65.0135,65.0216,64.9812,64.9893,24000.0
2012-12-18 15:00:00,80.43,80.51,80.41,80.48,17800.0,64.9974,65.062,64.9812,65.0378,17800.0
2012-12-18 15:10:00,80.49,80.51,80.4,80.42,40900.0,65.0459,65.062,64.9731,64.9893,40900.0
2012-12-18 15:20:00,80.43,80.46,80.4,80.4,17600.0,64.9974,65.0216,64.9731,64.9731,17600.0
2012-12-18 15:30:00,80.4,80.45,80.38,80.45,16900.0,64.9731,65.0135,64.957,65.0135,16900.0
2012-12-18 15:40:00,80.46,80.5,80.42,80.5,50100.0,65.0216,65.0539,64.9893,65.0539,50100.0
2012-12-18 15:50:00,80.5,80.67,80.5,80.6,63300.0,65.0539,65.1913,65.0539,65.1348,63300.0
2012-12-19 09:30:00,80.17,80.17,80.06,80.13,27900.0,65.2264,65.2264,65.1369,65.1939,27900.0
2012-12-19 09:40:00,80.11,80.11,80.03,80.06,29200.0,65.1776,65.1776,65.1125,65.1369,29200.0
2012-12-19 09:50:00,80.06,80.06,79.94,79.95,15100.0,65.1369,65.1369,65.0393,65.0474,15100.0
2012-12-19 10:00:00,79.9,79.94,79.9,79.94,9600.0,65.0067,65.0393,65.0067,65.0393,9600.0
2012-12-19 10:10:00,79.97,79.98,79.86,79.87,11600.0,65.0637,65.0718,64.9742,64.9823,11600.0
2012-12-19 10:20:00,79.86,79.89,79.83,79.88,4900.0,64.9742,64.9986,64.9498,64.9905,4900.0
2012-12-19 10:30:00,79.86,79.99,79.85,79.98,11200.0,64.9742,65.08,64.9661,65.0718,11200.0
2012-12-19 10:40:00,79.96,80.0,79.89,79.99,18100.0,65.0556,65.0881,64.9986,65.08,18100.0
2012-12-19 10:50:00,79.98,79.99,79.94,79.96,22400.0,65.0718,65.08,65.0393,65.0556,22400.0
2012-12-19 11:00:00,79.95,80.05,79.95,80.04,25800.0,65.0474,65.1288,65.0474,65.1206,25800.0
2012-12-19 11:10:00,80.05,80.06,80.01,80.02,7000.0,65.1288,65.1369,65.0962,65.1044,7000.0
2012-12-19 11:20:00,80.04,80.04,79.94,79.96,16800.0,65.1206,65.1206,65.0393,65.0556,16800.0
2012-12-19 11:30:00,79.99,80.06,79.99,80.04,7800.0,65.08,65.1369,65.08,65.1206,7800.0
2012-12-19 11:40:00,80.04,80.05,79.98,80.0,83600.0,65.1206,65.1288,65.0718,65.0881,83600.0
2012-12-19 11:50:00,80.01,80.02,79.97,79.99,49300.0,65.0962,65.1044,65.0637,65.08,49300.0
2012-12-19 12:00:00,79.99,80.02,79.89,79.93,22900.0,65.08,65.1044,64.9986,65.0311,22900.0
2012-12-19 12:10:00,79.93,79.97,79.93,79.94,8900.0,65.0311,65.0637,65.0311,65.0393,8900.0
2012-12-19 12:20:00,79.94,79.99,79.91,79.99,2100.0,65.0393,65.08,65.0149,65.08,2100.0
2012-12-19 12:30:00,79.97,79.97,79.93,79.97,8700.0,65.0637,65.0637,65.0311,65.0637,8700.0
2012-12-19 12:40:00,79.97,80.08,79.97,80.05,5600.0,65.0637,65.1532,65.0637,65.1288,5600.0
2012-12-19 12:50:00,80.04,80.04,79.97,79.97,8300.0,65.1206,65.1206,65.0637,65.0637,8300.0
2012-12-19 13:00:00,79.98,80.01,79.97,79.98,8600.0,65.0718,65.0962,65.0637,65.0718,8600.0
2012-12-19 13:10:00,79.98,79.98,79.89,79.89,6200.0,65.0718,65.0718,64.9986,64.9986,6200.0
2012-12-19 13:20:00,79.92,79.99,79.91,79.97,17800.0,65.023,65.08,65.0149,65.0637,17800.0
2012-12-19 13:30:00,79.95,79.96,79.91,79.91,4100.0,65.0474,65.0556,65.0149,65.0149,4100.0
2012-12-19 13:40:00,79.9,79.91,79.83,79.88,8400.0,65.0067,65.0149,64.9498,64.9905,8400.0
2012-12-19 13:50:00,79.89,79.93,79.88,79.92,5800.0,64.9986,65.0311,64.9905,65.023,5800.0
2012-12-19 14:00:00,79.9,79.91,79.8,79.86,10600.0,65.0067,65.0149,64.9254,64.9742,10600.0
2012-12-19 14:10:00,79.84,79.88,79.73,79.78,12200.0,64.9579,64.9905,64.8684,64.9091,12200.0
2012-12-19 14:20:00,79.81,79.85,79.79,79.82,12400.0,64.9335,64.9661,64.9172,64.9417,12400.0
2012-12-19 14:30:00,79.82,79.82,79.79,79.8,10600.0,64.9417,64.9417,64.9172,64.9254,10600.0
2012-12-19 14:40:00,79.81,79.81,79.68,79.68,21400.0,64.9335,64.9335,64.8277,64.8277,21400.0
2012-12-19 14:50:00,79.68,79.73,79.65,79.73,17000.0,64.8277,64.8684,64.8033,64.8684,17000.0
2012-12-19 15:00:00,79.73,79.76,79.73,79.75,7400.0,64.8684,64.8928,64.8684,64.8847,7400.0
2012-12-19 15:10:00,79.74,79.75,79.68,79.68,15400.0,64.8766,64.8847,64.8277,64.8277,15400.0
2012-12-19 15:20:00,79.7,79.76,79.7,79.76,14600.0,64.844,64.8928,64.844,64.8928,14600.0
2012-12-19 15:30:00,79.75,79.86,79.74,79.84,28300.0,64.8847,64.9742,64.8766,64.9579,28300.0
2012-12-19 15:40:00,79.86,79.86,79.68,79.68,10400.0,64.9742,64.9742,64.8277,64.8277,10400.0
2012-12-19 15:50:00,79.65,79.66,79.52,79.52,47800.0,64.8033,64.8115,64.6976,64.6976,47800.0
2012-12-20 09:30:00,79.53,79.66,79.52,79.53,17600.0,64.7057,64.8115,64.6976,64.7057,17600.0
2012-12-20 09:40:00,79.52,79.54,79.44,79.49,67200.0,64.6976,64.7138,64.6325,64.6732,67200.0
2012-12-20 09:50:00,79.52,79.54,79.41,79.41,6400.0,64.6976,64.7138,64.6081,64.6081,6400.0
2012-12-20 10:00:00,79.42,79.67,79.4,79.65,44700.0,64.6162,64.8196,64.5999,64.8033,44700.0
2012-12-20 10:10:00,79.62,79.7,79.62,79.67,9300.0,64.7789,64.844,64.7789,64.8196,9300.0
2012-12-20 10:20:00,79.69,79.69,79.57,79.58,16300.0,64.8359,64.8359,64.7383,64.7464,16300.0
2012-12-20 10:30:00,79.56,79.7,79.55,79.7,3700.0,64.7301,64.844,64.722,64.844,3700.0
2012-12-20 10:40:00,79.67,79.71,79.61,79.66,9200.0,64.8196,64.8522,64.7708,64.8115,9200.0
2012-12-20 10:50:00,79.61,79.66,79.6,79.65,12000.0,64.7708,64.8115,64.7627,64.8033,12000.0
2012-12-20 11:00:00,79.62,79.69,79.6,79.69,29100.0,64.7789,64.8359,64.7627,64.8359,29100.0
2012-12-20 11:10:00,79.69,79.69,79.6,79.62,20900.0,64.8359,64.8359,64.7627,64.7789,20900.0
2012-12-20 11:20:00,79.65,79.67,79.51,79.53,15600.0,64.8033,64.8196,64.6894,64.7057,15600.0
2012-12-20 11:30:00,79.51,79.59,79.51,79.57,8000.0,64.6894,64.7545,64.6894,64.7383,8000.0
2012-12-20 11:40:00,79.58,79.64,79.57,79.63,16600.0,64.7464,64.7952,64.7383,64.7871,16600.0
2012-12-20 11:50:00,79.63,79.63,79.59,79.6,19600.0,64.7871,64.7871,64.7545,64.7627,19600.0
2012-12-20 12:00:00,79.62,79.63,79.6,79.62,17200.0,64.7789,64.7871,64.7627,64.7789,17200.0
2012-12-20 12:10:00,79.62,79.63,79.57,79.59,45400.0,64.7789,64.7871,64.7383,64.7545,45400.0
2012-12-20 12:20:00,79.57,79.64,79.57,79.59,13500.0,64.7383,64.7952,64.7383,64.7545,13500.0
2012-12-20 12:30:00,79.58,79.61,79.57,79.6,24500.0,64.7464,64.7708,64.7383,64.7627,24500.0
2012-12-20 12:40:00,79.61,79.62,79.61,79.61,18800.0,64.7708,64.7789,64.7708,64.7708,18800.0
2012-12-20 12:50:00,79.6,79.66,79.6,79.66,45900.0,64.7627,64.8115,64.7627,64.8115,45900.0
2012-12-20 13:00:00,79.65,79.68,79.58,79.68,36700.0,64.8033,64.8277,64.7464,64.8277,36700.0
2012-12-20 13:10:00,79.67,79.68,79.57,79.61,31700.0,64.8196,64.8277,64.7383,64.7708,31700.0
2012-12-20 13:20:00,79.6,79.7,79.54,79.69,42400.0,64.7627,64.844,64.7138,64.8359,42400.0
2012-12-20 13:30:00,79.69,79.78,79.69,79.77,11900.0,64.8359,64.9091,64.8359,64.901,11900.0
2012-12-20 13:40:00,79.77,79.86,79.74,79.86,23100.0,64.901,64.9742,64.8766,64.9742,23100.0
2012-12-20 13:50:00,79.85,79.87,79.85,79.86,27000.0,64.9661,64.9823,64.9661,64.9742,27000.0
2012-12-20 14:00:00,79.85,79.85,79.78,79.79,35500.0,64.9661,64.9661,64.9091,64.9172,35500.0
2012-12-20 14:10:00,79.79,79.9,79.79,79.86,27800.0,64.9172,65.0067,64.9172,64.9742,27800.0
2012-12-20 14:20:00,79.85,79.85,79.8,79.83,36300.0,64.9661,64.9661,64.9254,64.9498,36300.0
2012-12-20 14:30:00,79.84,79.88,79.83,79.87,49700.0,64.9579,64.9905,64.9498,64.9823,49700.0
2012-12-20 14:40:00,79.87,79.92,79.85,79.92,46600.0,64.9823,65.023,64.9661,65.023,46600.0
2012-12-20 14:50:00,79.92,79.92,79.9,79.91,20400.0,65.023,65.023,65.0067,65.0149,20400.0
2012-12-20 15:00:00,79.9,79.9,79.8,79.82,32200.0,65.0067,65.0067,64.9254,64.9417,32200.0
2012-12-20 15:10:00,79.82,79.86,79.78,79.78,31800.0,64.9417,64.9742,64.9091,64.9091,31800.0
2012-12-20 15:20:00,79.77,79.78,79.74,79.77,21100.0,64.901,64.9091,64.8766,64.901,21100.0
2012-12-20 15:30:00,79.78,79.88,79.78,79.87,88400.0,64.9091,64.9905,64.9091,64.9823,88400.0
2012-12-20 15:40:00,79.86,79.92,79.83,79.86,74500.0,64.9742,65.023,64.9498,64.9742,74500.0
2012-12-20 15:50:00,79.85,79.97,79.8,79.95,92400.0,64.9661,65.0637,64.9254,65.0474,92400.0
2012-12-21 09:30:00,78.93,79.13,78.85,79.13,50800.0,64.2175,64.3803,64.1525,64.3803,50800.0
2012-12-21 09:40:00,79.13,79.2,79.06,79.06,18600.0,64.3803,64.4372,64.3233,64.3233,18600.0
2012-12-21 09:50:00,79.1,79.21,79.1,79.1,12900.0,64.3559,64.4454,64.3559,64.3559,12900.0
2012-12-21 10:00:00,79.15,79.16,79.06,79.07,9500.0,64.3965,64.4047,64.3233,64.3315,9500.0
2012-12-21 10:10:00,79.07,79.36,79.07,79.35,29100.0,64.3315,64.5674,64.3315,64.5593,29100.0
2012-12-21 10:20:00,79.39,79.41,79.31,79.33,6300.0,64.5918,64.6081,64.5267,64.543,6300.0
2012-12-21 10:30:00,79.32,79.36,79.26,79.29,11500.0,64.5349,64.5674,64.486,64.5104,11500.0
2012-12-21 10:40:00,79.29,79.31,79.21,79.28,14500.0,64.5104,64.5267,64.4454,64.5023,14500.0
2012-12-21 10:50:00,79.29,79.29,79.18,79.18,1300.0,64.5104,64.5104,64.4209,64.4209,1300.0
2012-12-21 11:00:00,79.18,79.22,79.03,79.07,9000.0,64.4209,64.4535,64.2989,64.3315,9000.0
2012-12-21 11:10:00,79.06,79.12,79.0,79.02,22200.0,64.3233,64.3721,64.2745,64.2908,22200.0
2012-12-21 11:20:00,79.03,79.1,79.03,79.1,3500.0,64.2989,64.3559,64.2989,64.3559,3500.0
2012-12-21 11:30:00,79.07,79.09,78.86,78.91,6400.0,64.3315,64.3477,64.1606,64.2013,6400.0
2012-12-21 11:40:00,78.91,78.91,78.84,78.89,4700.0,64.2013,64.2013,64.1443,64.185,4700.0
2012-12-21 11:50:00,78.9,79.0,78.9,79.0,15700.0,64.1931,64.2745,64.1931,64.2745,15700.0
2012-12-21 12:00:00,78.99,79.04,78.91,78.96,15200.0,64.2664,64.307,64.2013,64.242,15200.0
2012-12-21 12:10:00,78.95,78.97,78.88,78.94,41500.0,64.2338,64.2501,64.1769,64.2257,41500.0
2012-12-21 12:20:00,78.95,78.95,78.91,78.92,9100.0,64.2338,64.2338,64.2013,64.2094,9100.0
2012-12-21 12:30:00,78.91,78.99,78.85,78.86,10500.0,64.2013,64.2664,64.1525,64.1606,10500.0
2012-12-21 12:40:00,78.89,78.95,78.86,78.94,2100.0,64.185,64.2338,64.1606,64.2257,2100.0
2012-12-21 12:50:00,78.94,79.02,78.91,79.01,40300.0,64.2257,64.2908,64.2013,64.2826,40300.0
2012-12-21 13:00:00,79.02,79.06,79.01,79.02,9500.0,64.2908,64.3233,64.2826,64.2908,9500.0
2012-12-21 13:10:00,78.99,79.0,78.91,78.95,30600.0,64.2664,64.2745,64.2013,64.2338,30600.0
2012-12-21 13:20:00,78.95,79.01,78.94,79.01,15300.0,64.2338,64.2826,64.2257,64.2826,15300.0
2012-12-21 13:30:00,79.01,79.08,78.99,79.08,5000.0,64.2826,64.3396,64.2664,64.3396,5000.0
2012-12-21 13:40:00,79.09,79.19,79.09,79.14,15000.0,64.3477,64.4291,64.3477,64.3884,15000.0
2012-12-21 13:50:00,79.14,79.15,79.11,79.15,21000.0,64.3884,64.3965,64.364,64.3965,21000.0
2012-12-21 14:00:00,79.17,79.25,79.15,79.16,23800.0,64.4128,64.4779,64.3965,64.4047,23800.0
2012-12-21 14:10:00,79.18,79.19,79.14,79.15,18200.0,64.4209,64.4291,64.3884,64.3965,18200.0
2012-12-21 14:20:00,79.14,79.16,79.08,79.12,41400.0,64.3884,64.4047,64.3396,64.3721,41400.0
2012-12-21 14:30:00,79.11,79.15,79.09,79.14,10600.0,64.364,64.3965,64.3477,64.3884,10600.0
2012-12-21 14:40:00,79.14,79.16,79.09,79.16,24800.0,64.3884,64.4047,64.3477,64.4047,24800.0
2012-12-21 14:50:00,79.2,79.2,79.13,79.15,46200.0,64.4372,64.4372,64.3803,64.3965,46200.0
2012-12-21 15:00:00,79.15,79.2,79.13,79.16,15300.0,64.3965,64.4372,64.3803,64.4047,15300.0
2012-12-21 15:10:00,79.14,79.22,79.09,79.22,33600.0,64.3884,64.4535,64.3477,64.4535,33600.0
2012-12-21 15:20:00,79.21,79.22,79.16,79.22,19100.0,64.4454,64.4535,64.4047,64.4535,19100.0
2012-12-21 15:30:00,79.24,79.37,79.22,79.32,38000.0,64.4698,64.5755,64.4535,64.5349,38000.0
2012-12-21 15:40:00,79.32,79.32,79.14,79.17,16300.0,64.5349,64.5349,64.3884,64.4128,16300.0
2012-12-21 15:50:00,79.19,79.27,79.16,79.25,53100.0,64.4291,64.4942,64.4047,64.4779,53100.0
2012-12-24 09:30:00,79.07,79.09,78.96,78.97,39800.0,64.3315,64.3477,64.242,64.2501,39800.0
2012-12-24 09:40:00,79.0,79.09,78.96,78.99,12000.0,64.2745,64.3477,64.242,64.2664,12000.0
2012-12-24 09:50:00,79.0,79.0,78.96,78.98,4100.0,64.2745,64.2745,64.242,64.2582,4100.0
2012-12-24 10:00:00,78.97,79.0,78.94,79.0,2900.0,64.2501,64.2745,64.2257,64.2745,2900.0
2012-12-24 10:10:00,78.98,79.07,78.97,79.05,8300.0,64.2582,64.3315,64.2501,64.3152,8300.0
2012-12-24 10:20:00,79.06,79.08,79.03,79.05,1800.0,64.3233,64.3396,64.2989,64.3152,1800.0
2012-12-24 10:30:00,79.06,79.11,79.06,79.06,5400.0,64.3233,64.364,64.3233,64.3233,5400.0
2012-12-24 10:40:00,79.07,79.08,79.02,79.02,6000.0,64.3315,64.3396,64.2908,64.2908,6000.0
2012-12-24 10:50:00,79.0,79.04,78.98,78.99,12200.0,64.2745,64.307,64.2582,64.2664,12200.0
2012-12-24 11:00:00,78.99,79.03,78.97,78.97,5800.0,64.2664,64.2989,64.2501,64.2501,5800.0
2012-12-24 11:10:00,78.98,79.01,78.98,78.98,2900.0,64.2582,64.2826,64.2582,64.2582,2900.0
2012-12-24 11:20:00,78.98,78.99,78.98,78.99,3600.0,64.2582,64.2664,64.2582,64.2664,3600.0
2012-12-24 11:30:00,79.01,79.04,79.01,79.04,7800.0,64.2826,64.307,64.2826,64.307,7800.0
2012-12-24 11:40:00,79.03,79.04,79.0,79.02,1800.0,64.2989,64.307,64.2745,64.2908,1800.0
2012-12-24 11:50:00,78.99,79.04,78.98,79.02,13000.0,64.2664,64.307,64.2582,64.2908,13000.0
2012-12-24 12:00:00,79.01,79.03,78.99,79.01,10000.0,64.2826,64.2989,64.2664,64.2826,10000.0
2012-12-24 12:10:00,78.99,79.0,78.96,78.97,10000.0,64.2664,64.2745,64.242,64.2501,10000.0
2012-12-24 12:20:00,78.95,78.98,78.94,78.96,8800.0,64.2338,64.2582,64.2257,64.242,8800.0
2012-12-24 12:30:00,78.98,79.04,78.97,79.03,5600.0,64.2582,64.307,64.2501,64.2989,5600.0
2012-12-24 12:40:00,79.02,79.03,78.99,79.02,11900.0,64.2908,64.2989,64.2664,64.2908,11900.0
2012-12-24 12:50:00,79.01,79.06,79.0,79.03,15800.0,64.2826,64.3233,64.2745,64.2989,15800.0
2012-12-26 09:30:00,79.19,79.2,79.1,79.16,27300.0,64.4291,64.4372,64.3559,64.4047,27300.0
2012-12-26 09:40:00,79.16,79.22,79.1,79.13,6900.0,64.4047,64.4535,64.3559,64.3803,6900.0
2012-12-26 09:50:00,79.12,79.16,79.1,79.16,24300.0,64.3721,64.4047,64.3559,64.4047,24300.0
2012-12-26 10:00:00,79.12,79.17,79.1,79.12,7300.0,64.3721,64.4128,64.3559,64.3721,7300.0
2012-12-26 10:10:00,79.12,79.13,79.06,79.06,5300.0,64.3721,64.3803,64.3233,64.3233,5300.0
2012-12-26 10:20:00,79.05,79.06,79.0,79.04,9900.0,64.3152,64.3233,64.2745,64.307,9900.0
2012-12-26 10:30:00,79.05,79.05,78.95,78.97,11700.0,64.3152,64.3152,64.2338,64.2501,11700.0
2012-12-26 10:40:00,78.95,78.97,78.94,78.94,2500.0,64.2338,64.2501,64.2257,64.2257,2500.0
2012-12-26 10:50:00,78.94,78.94,78.85,78.85,6600.0,64.2257,64.2257,64.1525,64.1525,6600.0
2012-12-26 11:00:00,78.83,78.85,78.65,78.65,12200.0,64.1362,64.1525,63.9897,63.9897,12200.0
2012-12-26 11:10:00,78.63,78.73,78.62,78.69,5400.0,63.9735,64.0548,63.9653,64.0223,5400.0
2012-12-26 11:20:00,78.65,78.7,78.59,78.59,15700.0,63.9897,64.0304,63.9409,63.9409,15700.0
2012-12-26 11:30:00,78.58,78.63,78.5,78.54,62000.0,63.9328,63.9735,63.8677,63.9002,62000.0
2012-12-26 11:40:00,78.57,78.63,78.57,78.61,2100.0,63.9247,63.9735,63.9247,63.9572,2100.0
2012-12-26 11:50:00,78.61,78.67,78.61,78.66,1700.0,63.9572,64.006,63.9572,63.9979,1700.0
2012-12-26 12:00:00,78.69,78.71,78.59,78.59,2800.0,64.0223,64.0386,63.9409,63.9409,2800.0
2012-12-26 12:10:00,78.59,78.66,78.57,78.61,3300.0,63.9409,63.9979,63.9247,63.9572,3300.0
2012-12-26 12:20:00,78.62,78.65,78.62,78.62,700.0,63.9653,63.9897,63.9653,63.9653,700.0
2012-12-26 12:30:00,78.58,78.61,78.57,78.6,15000.0,63.9328,63.9572,63.9247,63.9491,15000.0
2012-12-26 12:40:00,78.6,78.61,78.56,78.6,20900.0,63.9491,63.9572,63.9165,63.9491,20900.0
2012-12-26 12:50:00,78.62,78.72,78.61,78.69,5100.0,63.9653,64.0467,63.9572,64.0223,5100.0
2012-12-26 13:00:00,78.69,78.69,78.63,78.65,2500.0,64.0223,64.0223,63.9735,63.9897,2500.0
2012-12-26 13:10:00,78.64,78.69,78.63,78.69,3700.0,63.9816,64.0223,63.9735,64.0223,3700.0
2012-12-26 13:20:00,78.69,78.71,78.65,78.71,8800.0,64.0223,64.0386,63.9897,64.0386,8800.0
2012-12-26 13:30:00,78.71,78.72,78.68,78.69,39500.0,64.0386,64.0467,64.0141,64.0223,39500.0
2012-12-26 13:40:00,78.69,78.7,78.63,78.63,79400.0,64.0223,64.0304,63.9735,63.9735,79400.0
2012-12-26 13:50:00,78.63,78.67,78.62,78.64,21800.0,63.9735,64.006,63.9653,63.9816,21800.0
2012-12-26 14:00:00,78.64,78.76,78.64,78.75,98800.0,63.9816,64.0792,63.9816,64.0711,98800.0
2012-12-26 14:10:00,78.75,78.8,78.72,78.78,62600.0,64.0711,64.1118,64.0467,64.0955,62600.0
2012-12-26 14:20:00,78.77,78.78,78.71,78.73,182400.0,64.0874,64.0955,64.0386,64.0548,182400.0
2012-12-26 14:30:00,78.71,78.76,78.71,78.76,8000.0,64.0386,64.0792,64.0386,64.0792,8000.0
2012-12-26 14:40:00,78.75,78.75,78.68,78.72,13600.0,64.0711,64.0711,64.0141,64.0467,13600.0
2012-12-26 14:50:00,78.72,78.9,78.72,78.86,51300.0,64.0467,64.1931,64.0467,64.1606,51300.0
2012-12-26 15:00:00,78.85,78.86,78.8,78.81,7900.0,64.1525,64.1606,64.1118,64.1199,7900.0
2012-12-26 15:10:00,78.82,78.83,78.78,78.8,9700.0,64.1281,64.1362,64.0955,64.1118,9700.0
2012-12-26 15:20:00,78.77,78.81,78.73,78.81,58800.0,64.0874,64.1199,64.0548,64.1199,58800.0
2012-12-26 15:30:00,78.78,78.78,78.73,78.73,16900.0,64.0955,64.0955,64.0548,64.0548,16900.0
2012-12-26 15:40:00,78.72,78.72,78.65,78.68,29900.0,64.0467,64.0467,63.9897,64.0141,29900.0
2012-12-26 15:50:00,78.66,78.68,78.65,78.67,53900.0,63.9979,64.0141,63.9897,64.006,53900.0
2012-12-27 09:30:00,78.7,78.72,78.6,78.71,8100.0,64.0304,64.0467,63.9491,64.0386,8100.0
2012-12-27 09:40:00,78.69,78.83,78.68,78.79,17400.0,64.0223,64.1362,64.0141,64.1036,17400.0
2012-12-27 09:50:00,78.75,78.75,78.67,78.67,9000.0,64.0711,64.0711,64.006,64.006,9000.0
2012-12-27 10:00:00,78.66,78.66,78.54,78.57,52500.0,63.9979,63.9979,63.9002,63.9247,52500.0
2012-12-27 10:10:00,78.59,78.6,78.31,78.31,14700.0,63.9409,63.9491,63.7131,63.7131,14700.0
2012-12-27 10:20:00,78.28,78.3,78.09,78.15,10600.0,63.6887,63.705,63.5341,63.5829,10600.0
2012-12-27 10:30:00,78.17,78.18,78.09,78.16,5600.0,63.5992,63.6073,63.5341,63.5911,5600.0
2012-12-27 10:40:00,78.13,78.26,78.13,78.26,4500.0,63.5667,63.6724,63.5667,63.6724,4500.0
2012-12-27 10:50:00,78.27,78.28,78.18,78.2,17500.0,63.6806,63.6887,63.6073,63.6236,17500.0
2012-12-27 11:00:00,78.21,78.27,78.09,78.11,4100.0,63.6318,63.6806,63.5341,63.5504,4100.0
2012-12-27 11:10:00,78.07,78.08,78.0,78.05,12600.0,63.5179,63.526,63.4609,63.5016,12600.0
2012-12-27 11:20:00,78.05,78.16,78.05,78.1,9400.0,63.5016,63.5911,63.5016,63.5423,9400.0
2012-12-27 11:30:00,78.07,78.14,78.07,78.13,15300.0,63.5179,63.5748,63.5179,63.5667,15300.0
2012-12-27 11:40:00,78.14,78.2,78.06,78.09,5400.0,63.5748,63.6236,63.5097,63.5341,5400.0
2012-12-27 11:50:00,78.11,78.11,77.99,78.04,5300.0,63.5504,63.5504,63.4528,63.4934,5300.0
2012-12-27 12:00:00,78.05,78.05,77.88,77.92,6600.0,63.5016,63.5016,63.3633,63.3958,6600.0
2012-12-27 12:10:00,77.92,77.97,77.91,77.94,12700.0,63.3958,63.4365,63.3877,63.4121,12700.0
2012-12-27 12:20:00,77.92,77.95,77.84,77.89,12800.0,63.3958,63.4202,63.3307,63.3714,12800.0
2012-12-27 12:30:00,77.88,77.88,77.68,77.75,36400.0,63.3633,63.3633,63.2005,63.2575,36400.0
2012-12-27 12:40:00,77.76,77.84,77.72,77.84,9400.0,63.2656,63.3307,63.2331,63.3307,9400.0
2012-12-27 12:50:00,77.79,77.91,77.76,77.91,13000.0,63.29,63.3877,63.2656,63.3877,13000.0
2012-12-27 13:00:00,77.91,78.0,77.91,77.97,12400.0,63.3877,63.4609,63.3877,63.4365,12400.0
2012-12-27 13:10:00,77.98,78.08,77.98,78.05,57100.0,63.4446,63.526,63.4446,63.5016,57100.0
2012-12-27 13:20:00,78.05,78.05,77.84,77.87,11400.0,63.5016,63.5016,63.3307,63.3551,11400.0
2012-12-27 13:30:00,77.87,77.93,77.86,77.88,12800.0,63.3551,63.4039,63.347,63.3633,12800.0
2012-12-27 13:40:00,77.9,77.92,77.83,77.86,17500.0,63.3795,63.3958,63.3226,63.347,17500.0
2012-12-27 13:50:00,77.86,77.9,77.84,77.87,24500.0,63.347,63.3795,63.3307,63.3551,24500.0
2012-12-27 14:00:00,77.87,77.91,77.78,77.8,17500.0,63.3551,63.3877,63.2819,63.2982,17500.0
2012-12-27 14:10:00,77.81,77.91,77.8,77.91,9900.0,63.3063,63.3877,63.2982,63.3877,9900.0
2012-12-27 14:20:00,77.91,77.93,77.83,77.84,15700.0,63.3877,63.4039,63.3226,63.3307,15700.0
2012-12-27 14:30:00,77.82,77.87,77.77,77.87,13400.0,63.3145,63.3551,63.2738,63.3551,13400.0
2012-12-27 14:40:00,77.87,78.3,77.85,78.2,15900.0,63.3551,63.705,63.3389,63.6236,15900.0
2012-12-27 14:50:00,78.2,78.3,78.13,78.28,17100.0,63.6236,63.705,63.5667,63.6887,17100.0
2012-12-27 15:00:00,78.27,78.4,78.2,78.37,10100.0,63.6806,63.7863,63.6236,63.7619,10100.0
2012-12-27 15:10:00,78.39,78.39,78.26,78.34,7200.0,63.7782,63.7782,63.6724,63.7375,7200.0
2012-12-27 15:20:00,78.36,78.56,78.35,78.47,12900.0,63.7538,63.9165,63.7457,63.8433,12900.0
2012-12-27 15:30:00,78.49,78.61,78.49,78.58,17400.0,63.8596,63.9572,63.8596,63.9328,17400.0
2012-12-27 15:40:00,78.58,78.72,78.58,78.61,44300.0,63.9328,64.0467,63.9328,63.9572,44300.0
2012-12-27 15:50:00,78.61,78.76,78.55,78.56,23700.0,63.9572,64.0792,63.9084,63.9165,23700.0
2012-12-28 09:30:00,78.07,78.18,78.07,78.14,16200.0,63.5179,63.6073,63.5179,63.5748,16200.0
2012-12-28 09:40:00,78.18,78.19,78.02,78.05,23300.0,63.6073,63.6155,63.4772,63.5016,23300.0
2012-12-28 09:50:00,78.03,78.11,77.99,78.08,3100.0,63.4853,63.5504,63.4528,63.526,3100.0
2012-12-28 10:00:00,78.08,78.22,78.04,78.07,9000.0,63.526,63.6399,63.4934,63.5179,9000.0
2012-12-28 10:10:00,78.0,78.0,77.93,78.0,4000.0,63.4609,63.4609,63.4039,63.4609,4000.0
2012-12-28 10:20:00,78.15,78.17,78.05,78.09,5000.0,63.5829,63.5992,63.5016,63.5341,5000.0
2012-12-28 10:30:00,78.11,78.21,78.08,78.15,29500.0,63.5504,63.6318,63.526,63.5829,29500.0
2012-12-28 10:40:00,78.13,78.47,78.13,78.41,11100.0,63.5667,63.8433,63.5667,63.7945,11100.0
2012-12-28 10:50:00,78.36,78.39,78.3,78.3,18300.0,63.7538,63.7782,63.705,63.705,18300.0
2012-12-28 11:00:00,78.31,78.36,78.2,78.27,11600.0,63.7131,63.7538,63.6236,63.6806,11600.0
2012-12-28 11:10:00,78.24,78.29,78.23,78.25,20000.0,63.6562,63.6968,63.648,63.6643,20000.0
2012-12-28 11:20:00,78.29,78.29,78.19,78.19,19800.0,63.6968,63.6968,63.6155,63.6155,19800.0
2012-12-28 11:30:00,78.19,78.22,78.16,78.18,25800.0,63.6155,63.6399,63.5911,63.6073,25800.0
2012-12-28 11:40:00,78.19,78.25,78.17,78.22,3800.0,63.6155,63.6643,63.5992,63.6399,3800.0
2012-12-28 11:50:00,78.22,78.24,78.19,78.24,21600.0,63.6399,63.6562,63.6155,63.6562,21600.0
2012-12-28 12:00:00,78.24,78.3,78.23,78.25,9900.0,63.6562,63.705,63.648,63.6643,9900.0
2012-12-28 12:10:00,78.23,78.34,78.23,78.34,7700.0,63.648,63.7375,63.648,63.7375,7700.0
2012-12-28 12:20:00,78.35,78.35,78.28,78.3,10300.0,63.7457,63.7457,63.6887,63.705,10300.0
2012-12-28 12:30:00,78.31,78.34,78.29,78.31,5400.0,63.7131,63.7375,63.6968,63.7131,5400.0
2012-12-28 12:40:00,78.31,78.31,78.24,78.29,4200.0,63.7131,63.7131,63.6562,63.6968,4200.0
2012-12-28 12:50:00,78.29,78.3,78.23,78.25,10300.0,63.6968,63.705,63.648,63.6643,10300.0
2012-12-28 13:00:00,78.25,78.3,78.23,78.25,13000.0,63.6643,63.705,63.648,63.6643,13000.0
2012-12-28 13:10:00,78.28,78.29,78.23,78.27,11300.0,63.6887,63.6968,63.648,63.6806,11300.0
2012-12-28 13:20:00,78.26,78.28,78.25,78.26,8900.0,63.6724,63.6887,63.6643,63.6724,8900.0
2012-12-28 13:30:00,78.26,78.26,78.24,78.26,6500.0,63.6724,63.6724,63.6562,63.6724,6500.0
2012-12-28 13:40:00,78.23,78.28,78.23,78.26,7600.0,63.648,63.6887,63.648,63.6724,7600.0
2012-12-28 13:50:00,78.22,78.23,78.15,78.19,9700.0,63.6399,63.648,63.5829,63.6155,9700.0
2012-12-28 14:00:00,78.18,78.2,78.12,78.12,3800.0,63.6073,63.6236,63.5585,63.5585,3800.0
2012-12-28 14:10:00,78.13,78.15,78.1,78.12,8100.0,63.5667,63.5829,63.5423,63.5585,8100.0
2012-12-28 14:20:00,78.13,78.15,78.08,78.1,17900.0,63.5667,63.5829,63.526,63.5423,17900.0
2012-12-28 14:30:00,78.11,78.11,78.05,78.08,10900.0,63.5504,63.5504,63.5016,63.526,10900.0
2012-12-28 14:40:00,78.09,78.12,78.09,78.12,4000.0,63.5341,63.5585,63.5341,63.5585,4000.0
2012-12-28 14:50:00,78.13,78.14,78.08,78.08,8900.0,63.5667,63.5748,63.526,63.526,8900.0
2012-12-28 15:00:00,78.1,78.12,78.07,78.09,24100.0,63.5423,63.5585,63.5179,63.5341,24100.0
2012-12-28 15:10:00,78.07,78.19,78.04,78.18,12500.0,63.5179,63.6155,63.4934,63.6073,12500.0
2012-12-28 15:20:00,78.19,78.2,78.12,78.12,17500.0,63.6155,63.6236,63.5585,63.5585,17500.0
2012-12-28 15:30:00,78.16,78.18,77.85,77.92,40200.0,63.5911,63.6073,63.3389,63.3958,40200.0
2012-12-28 15:40:00,77.95,77.99,77.76,77.78,31700.0,63.4202,63.4528,63.2656,63.2819,31700.0
2012-12-28 15:50:00,77.79,77.89,77.71,77.71,48000.0,63.29,63.3714,63.225,63.225,48000.0
2012-12-31 09:30:00,77.63,77.81,77.5,77.81,46300.0,63.1599,63.3063,63.0541,63.3063,46300.0
2012-12-31 09:40:00,77.82,77.86,77.7,77.73,13100.0,63.3145,63.347,63.2168,63.2412,13100.0
2012-12-31 09:50:00,77.76,78.02,77.72,77.98,27600.0,63.2656,63.4772,63.2331,63.4446,27600.0
2012-12-31 10:00:00,77.99,78.03,77.92,77.96,17100.0,63.4528,63.4853,63.3958,63.4284,17100.0
2012-12-31 10:10:00,77.97,77.97,77.86,77.86,5600.0,63.4365,63.4365,63.347,63.347,5600.0
2012-12-31 10:20:00,77.86,78.11,77.86,78.01,15900.0,63.347,63.5504,63.347,63.469,15900.0
2012-12-31 10:30:00,77.97,78.13,77.97,78.07,13700.0,63.4365,63.5667,63.4365,63.5179,13700.0
2012-12-31 10:40:00,78.07,78.07,77.91,77.91,5600.0,63.5179,63.5179,63.3877,63.3877,5600.0
2012-12-31 10:50:00,77.92,77.99,77.88,77.9,6500.0,63.3958,63.4528,63.3633,63.3795,6500.0
2012-12-31 11:00:00,77.92,78.14,77.92,78.0,98900.0,63.3958,63.5748,63.3958,63.4609,98900.0
2012-12-31 11:10:00,77.99,78.08,77.99,78.02,53000.0,63.4528,63.526,63.4528,63.4772,53000.0
2012-12-31 11:20:00,78.02,78.07,77.93,77.94,236900.0,63.4772,63.5179,63.4039,63.4121,236900.0
2012-12-31 11:30:00,77.98,78.04,77.94,77.99,322900.0,63.4446,63.4934,63.4121,63.4528,322900.0
2012-12-31 11:40:00,77.98,78.04,77.98,78.02,9500.0,63.4446,63.4934,63.4446,63.4772,9500.0
2012-12-31 11:50:00,77.99,77.99,77.95,77.98,14100.0,63.4528,63.4528,63.4202,63.4446,14100.0
2012-12-31 12:00:00,77.98,78.04,77.97,77.98,23800.0,63.4446,63.4934,63.4365,63.4446,23800.0
2012-12-31 12:10:00,77.98,78.02,77.97,78.02,5800.0,63.4446,63.4772,63.4365,63.4772,5800.0
2012-12-31 12:20:00,78.0,78.03,77.99,78.02,15400.0,63.4609,63.4853,63.4528,63.4772,15400.0
2012-12-31 12:30:00,78.03,78.13,78.03,78.12,10700.0,63.4853,63.5667,63.4853,63.5585,10700.0
2012-12-31 12:40:00,78.13,78.51,78.13,78.51,57300.0,63.5667,63.8758,63.5667,63.8758,57300.0
2012-12-31 12:50:00,78.51,78.51,78.21,78.25,29000.0,63.8758,63.8758,63.6318,63.6643,29000.0
2012-12-31 13:00:00,78.31,78.32,78.13,78.22,10200.0,63.7131,63.7213,63.5667,63.6399,10200.0
2012-12-31 13:10:00,78.24,78.47,78.21,78.35,44500.0,63.6562,63.8433,63.6318,63.7457,44500.0
2012-12-31 13:20:00,78.35,78.47,78.32,78.37,5000.0,63.7457,63.8433,63.7213,63.7619,5000.0
2012-12-31 13:30:00,78.37,78.41,78.36,78.4,8200.0,63.7619,63.7945,63.7538,63.7863,8200.0
2012-12-31 13:40:00,78.41,78.64,78.17,78.21,80300.0,63.7945,63.9816,63.5992,63.6318,80300.0
2012-12-31 13:50:00,78.23,78.36,78.18,78.32,33800.0,63.648,63.7538,63.6073,63.7213,33800.0
2012-12-31 14:00:00,78.31,78.4,78.27,78.37,19300.0,63.7131,63.7863,63.6806,63.7619,19300.0
2012-12-31 14:10:00,78.37,78.42,78.32,78.42,11800.0,63.7619,63.8026,63.7213,63.8026,11800.0
2012-12-31 14:20:00,78.4,78.5,78.4,78.5,21700.0,63.7863,63.8677,63.7863,63.8677,21700.0
2012-12-31 14:30:00,78.5,78.6,78.48,78.49,45400.0,63.8677,63.9491,63.8514,63.8596,45400.0
2012-12-31 14:40:00,78.48,78.76,78.46,78.71,33700.0,63.8514,64.0792,63.8352,64.0386,33700.0
2012-12-31 14:50:00,78.68,78.93,78.64,78.88,42400.0,64.0141,64.2175,63.9816,64.1769,42400.0
2012-12-31 15:00:00,78.88,79.01,78.87,78.91,54100.0,64.1769,64.2826,64.1687,64.2013,54100.0
2012-12-31 15:10:00,78.88,78.88,78.7,78.71,38500.0,64.1769,64.1769,64.0304,64.0386,38500.0
2012-12-31 15:20:00,78.73,78.78,78.57,78.62,38800.0,64.0548,64.0955,63.9247,63.9653,38800.0
2012-12-31 15:30:00,78.65,78.84,78.65,78.84,58300.0,63.9897,64.1443,63.9897,64.1443,58300.0
2012-12-31 15:40:00,78.85,78.97,78.76,78.97,39300.0,64.1525,64.2501,64.0792,64.2501,39300.0
2012-12-31 15:50:00,78.96,79.13,78.91,79.12,130900.0,64.242,64.3803,64.2013,64.3721,130900.0
2013-01-02 09:30:00,80.59,80.75,80.57,80.68,80300.0,65.5681,65.6983,65.5519,65.6414,80300.0
2013-01-02 09:40:00,80.68,80.68,80.5,80.64,55500.0,65.6414,65.6414,65.4949,65.6088,55500.0
2013-01-02 09:50:00,80.65,80.82,80.64,80.74,56300.0,65.6169,65.7553,65.6088,65.6902,56300.0
2013-01-02 10:00:00,80.77,80.82,80.66,80.7,25300.0,65.7146,65.7553,65.6251,65.6576,25300.0
2013-01-02 10:10:00,80.71,80.75,80.66,80.66,13600.0,65.6658,65.6983,65.6251,65.6251,13600.0
2013-01-02 10:20:00,80.66,80.7,80.62,80.67,6900.0,65.6251,65.6576,65.5925,65.6332,6900.0
2013-01-02 10:30:00,80.68,80.7,80.57,80.59,8300.0,65.6414,65.6576,65.5519,65.5681,8300.0
2013-01-02 10:40:00,80.61,80.63,80.52,80.52,12200.0,65.5844,65.6007,65.5112,65.5112,12200.0
2013-01-02 10:50:00,80.53,80.58,80.5,80.56,28600.0,65.5193,65.56,65.4949,65.5437,28600.0
2013-01-02 11:00:00,80.58,80.6,80.49,80.49,11800.0,65.56,65.5763,65.4868,65.4868,11800.0
2013-01-02 11:10:00,80.5,80.55,80.43,80.46,149300.0,65.4949,65.5356,65.438,65.4624,149300.0
2013-01-02 11:20:00,80.46,80.53,80.45,80.52,13800.0,65.4624,65.5193,65.4542,65.5112,13800.0
2013-01-02 11:30:00,80.51,80.53,80.45,80.46,9900.0,65.503,65.5193,65.4542,65.4624,9900.0
2013-01-02 11:40:00,80.43,80.5,80.43,80.44,5700.0,65.438,65.4949,65.438,65.4461,5700.0
2013-01-02 11:50:00,80.44,80.49,80.38,80.4,12600.0,65.4461,65.4868,65.3973,65.4135,12600.0
2013-01-02 12:00:00,80.39,80.46,80.37,80.45,7900.0,65.4054,65.4624,65.3891,65.4542,7900.0
2013-01-02 12:10:00,80.46,80.53,80.44,80.5,6500.0,65.4624,65.5193,65.4461,65.4949,6500.0
2013-01-02 12:20:00,80.5,80.51,80.41,80.46,12700.0,65.4949,65.503,65.4217,65.4624,12700.0
2013-01-02 12:30:00,80.46,80.49,80.42,80.48,11000.0,65.4624,65.4868,65.4298,65.4786,11000.0
2013-01-02 12:40:00,80.48,80.48,80.38,80.41,8900.0,65.4786,65.4786,65.3973,65.4217,8900.0
2013-01-02 12:50:00,80.41,80.45,80.41,80.41,10900.0,65.4217,65.4542,65.4217,65.4217,10900.0
2013-01-02 13:00:00,80.42,80.47,80.39,80.47,12300.0,65.4298,65.4705,65.4054,65.4705,12300.0
2013-01-02 13:10:00,80.49,80.49,80.45,80.48,6400.0,65.4868,65.4868,65.4542,65.4786,6400.0
2013-01-02 13:20:00,80.47,80.49,80.43,80.49,7700.0,65.4705,65.4868,65.438,65.4868,7700.0
2013-01-02 13:30:00,80.47,80.51,80.44,80.45,4800.0,65.4705,65.503,65.4461,65.4542,4800.0
2013-01-02 13:40:00,80.45,80.48,80.41,80.43,17100.0,65.4542,65.4786,65.4217,65.438,17100.0
2013-01-02 13:50:00,80.45,80.48,80.42,80.46,8000.0,65.4542,65.4786,65.4298,65.4624,8000.0
2013-01-02 14:00:00,80.46,80.51,80.43,80.49,13900.0,65.4624,65.503,65.438,65.4868,13900.0
2013-01-02 14:10:00,80.49,80.56,80.48,80.55,17700.0,65.4868,65.5437,65.4786,65.5356,17700.0
2013-01-02 14:20:00,80.55,80.59,80.54,80.55,15000.0,65.5356,65.5681,65.5274,65.5356,15000.0
2013-01-02 14:30:00,80.55,80.55,80.47,80.49,19100.0,65.5356,65.5356,65.4705,65.4868,19100.0
2013-01-02 14:40:00,80.48,80.48,80.45,80.46,14300.0,65.4786,65.4786,65.4542,65.4624,14300.0
2013-01-02 14:50:00,80.48,80.54,80.48,80.54,25400.0,65.4786,65.5274,65.4786,65.5274,25400.0
2013-01-02 15:00:00,80.55,80.63,80.55,80.63,5000.0,65.5356,65.6007,65.5356,65.6007,5000.0
2013-01-02 15:10:00,80.63,80.65,80.61,80.65,22900.0,65.6007,65.6169,65.5844,65.6169,22900.0
2013-01-02 15:20:00,80.67,80.71,80.62,80.68,45400.0,65.6332,65.6658,65.5925,65.6414,45400.0
2013-01-02 15:30:00,80.67,80.75,80.66,80.75,29800.0,65.6332,65.6983,65.6251,65.6983,29800.0
2013-01-02 15:40:00,80.76,80.78,80.73,80.73,24300.0,65.7064,65.7227,65.682,65.682,24300.0
2013-01-02 15:50:00,80.73,81.06,80.73,81.06,37600.0,65.682,65.9505,65.682,65.9505,37600.0
2013-01-03 09:30:00,81.02,81.06,80.89,80.93,5800.0,65.918,65.9505,65.8122,65.8448,5800.0
2013-01-03 09:40:00,80.92,80.98,80.87,80.96,9600.0,65.8366,65.8854,65.7959,65.8692,9600.0
2013-01-03 09:50:00,80.91,80.99,80.91,80.98,8600.0,65.8285,65.8936,65.8285,65.8854,8600.0
2013-01-03 10:00:00,80.99,81.06,80.97,81.04,7300.0,65.8936,65.9505,65.8773,65.9342,7300.0
2013-01-03 10:10:00,81.02,81.05,80.97,80.99,17000.0,65.918,65.9424,65.8773,65.8936,17000.0
2013-01-03 10:20:00,80.98,81.03,80.97,81.0,7200.0,65.8854,65.9261,65.8773,65.9017,7200.0
2013-01-03 10:30:00,81.03,81.1,81.0,81.03,26100.0,65.9261,65.9831,65.9017,65.9261,26100.0
2013-01-03 10:40:00,81.03,81.06,81.02,81.02,15000.0,65.9261,65.9505,65.918,65.918,15000.0
2013-01-03 10:50:00,81.01,81.03,80.99,81.02,6400.0,65.9098,65.9261,65.8936,65.918,6400.0
2013-01-03 11:00:00,81.05,81.09,81.05,81.07,11900.0,65.9424,65.9749,65.9424,65.9587,11900.0
2013-01-03 11:10:00,81.08,81.16,81.08,81.15,8600.0,65.9668,66.0319,65.9668,66.0237,8600.0
2013-01-03 11:20:00,81.15,81.2,81.15,81.17,11900.0,66.0237,66.0644,66.0237,66.04,11900.0
2013-01-03 11:30:00,81.18,81.24,81.18,81.21,17300.0,66.0482,66.097,66.0482,66.0726,17300.0
2013-01-03 11:40:00,81.21,81.22,81.18,81.19,23400.0,66.0726,66.0807,66.0482,66.0563,23400.0
2013-01-03 11:50:00,81.21,81.21,81.19,81.2,1900.0,66.0726,66.0726,66.0563,66.0644,1900.0
2013-01-03 12:00:00,81.21,81.25,81.21,81.24,13200.0,66.0726,66.1051,66.0726,66.097,13200.0
2013-01-03 12:10:00,81.24,81.27,81.22,81.25,16000.0,66.097,66.1214,66.0807,66.1051,16000.0
2013-01-03 12:20:00,81.25,81.27,81.24,81.24,31100.0,66.1051,66.1214,66.097,66.097,31100.0
2013-01-03 12:30:00,81.26,81.26,81.16,81.18,40900.0,66.1132,66.1132,66.0319,66.0482,40900.0
2013-01-03 12:40:00,81.2,81.22,81.17,81.19,10600.0,66.0644,66.0807,66.04,66.0563,10600.0
2013-01-03 12:50:00,81.2,81.23,81.2,81.22,8000.0,66.0644,66.0888,66.0644,66.0807,8000.0
2013-01-03 13:00:00,81.22,81.23,81.2,81.23,4900.0,66.0807,66.0888,66.0644,66.0888,4900.0
2013-01-03 13:10:00,81.21,81.21,81.17,81.17,4100.0,66.0726,66.0726,66.04,66.04,4100.0
2013-01-03 13:20:00,81.2,81.25,81.2,81.25,16000.0,66.0644,66.1051,66.0644,66.1051,16000.0
2013-01-03 13:30:00,81.25,81.3,81.25,81.3,6800.0,66.1051,66.1458,66.1051,66.1458,6800.0
2013-01-03 13:40:00,81.3,81.3,81.26,81.28,15700.0,66.1458,66.1458,66.1132,66.1295,15700.0
2013-01-03 13:50:00,81.28,81.31,81.27,81.28,5600.0,66.1295,66.1539,66.1214,66.1295,5600.0
2013-01-03 14:00:00,81.28,81.28,81.0,81.04,81600.0,66.1295,66.1295,65.9017,65.9342,81600.0
2013-01-03 14:10:00,81.04,81.1,80.99,81.06,46700.0,65.9342,65.9831,65.8936,65.9505,46700.0
2013-01-03 14:20:00,81.07,81.08,80.97,81.0,16800.0,65.9587,65.9668,65.8773,65.9017,16800.0
2013-01-03 14:30:00,81.02,81.02,80.9,80.91,28500.0,65.918,65.918,65.8203,65.8285,28500.0
2013-01-03 14:40:00,80.91,81.02,80.91,80.97,8000.0,65.8285,65.918,65.8285,65.8773,8000.0
2013-01-03 14:50:00,80.99,81.07,80.99,81.05,14500.0,65.8936,65.9587,65.8936,65.9424,14500.0
2013-01-03 15:00:00,81.02,81.05,80.96,80.99,11700.0,65.918,65.9424,65.8692,65.8936,11700.0
2013-01-03 15:10:00,80.98,81.02,80.9,80.9,16200.0,65.8854,65.918,65.8203,65.8203,16200.0
2013-01-03 15:20:00,80.9,80.93,80.82,80.87,47400.0,65.8203,65.8448,65.7553,65.7959,47400.0
2013-01-03 15:30:00,80.86,80.87,80.75,80.81,42200.0,65.7878,65.7959,65.6983,65.7471,42200.0
2013-01-03 15:40:00,80.81,80.95,80.81,80.91,16500.0,65.7471,65.861,65.7471,65.8285,16500.0
2013-01-03 15:50:00,80.92,80.96,80.77,80.96,106500.0,65.8366,65.8692,65.7146,65.8692,106500.0
2013-01-04 09:30:00,81.1,81.1,80.93,80.93,14300.0,65.9831,65.9831,65.8448,65.8448,14300.0
2013-01-04 09:40:00,80.94,81.1,80.94,81.09,8000.0,65.8529,65.9831,65.8529,65.9749,8000.0
2013-01-04 09:50:00,81.07,81.18,81.07,81.15,8900.0,65.9587,66.0482,65.9587,66.0237,8900.0
2013-01-04 10:00:00,81.17,81.2,81.04,81.05,35400.0,66.04,66.0644,65.9342,65.9424,35400.0
2013-01-04 10:10:00,81.04,81.16,81.04,81.12,38300.0,65.9342,66.0319,65.9342,65.9993,38300.0
2013-01-04 10:20:00,81.11,81.2,81.11,81.17,8800.0,65.9912,66.0644,65.9912,66.04,8800.0
2013-01-04 10:30:00,81.18,81.18,81.07,81.08,23300.0,66.0482,66.0482,65.9587,65.9668,23300.0
2013-01-04 10:40:00,81.08,81.1,80.99,81.1,7800.0,65.9668,65.9831,65.8936,65.9831,7800.0
2013-01-04 10:50:00,81.08,81.12,81.03,81.04,8800.0,65.9668,65.9993,65.9261,65.9342,8800.0
2013-01-04 11:00:00,81.04,81.14,81.04,81.07,11200.0,65.9342,66.0156,65.9342,65.9587,11200.0
2013-01-04 11:10:00,81.1,81.16,81.09,81.13,4900.0,65.9831,66.0319,65.9749,66.0075,4900.0
2013-01-04 11:20:00,81.14,81.15,81.11,81.13,4300.0,66.0156,66.0237,65.9912,66.0075,4300.0
2013-01-04 11:30:00,81.14,81.21,81.12,81.19,9600.0,66.0156,66.0726,65.9993,66.0563,9600.0
2013-01-04 11:40:00,81.19,81.25,81.19,81.21,5500.0,66.0563,66.1051,66.0563,66.0726,5500.0
2013-01-04 11:50:00,81.21,81.27,81.18,81.18,6000.0,66.0726,66.1214,66.0482,66.0482,6000.0
2013-01-04 12:00:00,81.18,81.22,81.18,81.21,4500.0,66.0482,66.0807,66.0482,66.0726,4500.0
2013-01-04 12:10:00,81.2,81.23,81.2,81.21,3100.0,66.0644,66.0888,66.0644,66.0726,3100.0
2013-01-04 12:20:00,81.21,81.22,81.2,81.22,4500.0,66.0726,66.0807,66.0644,66.0807,4500.0
2013-01-04 12:30:00,81.24,81.25,81.22,81.22,6600.0,66.097,66.1051,66.0807,66.0807,6600.0
2013-01-04 12:40:00,81.21,81.24,81.21,81.24,5500.0,66.0726,66.097,66.0726,66.097,5500.0
2013-01-04 12:50:00,81.24,81.24,81.18,81.19,6600.0,66.097,66.097,66.0482,66.0563,6600.0
2013-01-04 13:00:00,81.19,81.19,81.17,81.18,10400.0,66.0563,66.0563,66.04,66.0482,10400.0
2013-01-04 13:10:00,81.17,81.2,81.17,81.18,4700.0,66.04,66.0644,66.04,66.0482,4700.0
2013-01-04 13:20:00,81.2,81.24,81.18,81.24,10100.0,66.0644,66.097,66.0482,66.097,10100.0
2013-01-04 13:30:00,81.23,81.26,81.22,81.23,3600.0,66.0888,66.1132,66.0807,66.0888,3600.0
2013-01-04 13:40:00,81.23,81.28,81.23,81.27,4900.0,66.0888,66.1295,66.0888,66.1214,4900.0
2013-01-04 13:50:00,81.26,81.26,81.19,81.24,12600.0,66.1132,66.1132,66.0563,66.097,12600.0
2013-01-04 14:00:00,81.24,81.28,81.22,81.28,11000.0,66.097,66.1295,66.0807,66.1295,11000.0
2013-01-04 14:10:00,81.27,81.27,81.23,81.23,43100.0,66.1214,66.1214,66.0888,66.0888,43100.0
2013-01-04 14:20:00,81.24,81.29,81.23,81.27,14700.0,66.097,66.1376,66.0888,66.1214,14700.0
2013-01-04 14:30:00,81.29,81.29,81.25,81.27,6300.0,66.1376,66.1376,66.1051,66.1214,6300.0
2013-01-04 14:40:00,81.26,81.27,81.24,81.24,7900.0,66.1132,66.1214,66.097,66.097,7900.0
2013-01-04 14:50:00,81.26,81.31,81.25,81.31,5900.0,66.1132,66.1539,66.1051,66.1539,5900.0
2013-01-04 15:00:00,81.32,81.36,81.28,81.33,8100.0,66.1621,66.1946,66.1295,66.1702,8100.0
2013-01-04 15:10:00,81.34,81.37,81.34,81.35,5500.0,66.1783,66.2027,66.1783,66.1865,5500.0
2013-01-04 15:20:00,81.34,81.46,81.34,81.44,9500.0,66.1783,66.276,66.1783,66.2597,9500.0
2013-01-04 15:30:00,81.45,81.45,81.41,81.44,21900.0,66.2678,66.2678,66.2353,66.2597,21900.0
2013-01-04 15:40:00,81.44,81.47,81.36,81.36,46900.0,66.2597,66.2841,66.1946,66.1946,46900.0
2013-01-04 15:50:00,81.37,81.44,81.35,81.37,99100.0,66.2027,66.2597,66.1865,66.2027,99100.0
2013-01-07 09:30:00,81.05,81.09,80.96,80.97,11900.0,65.9424,65.9749,65.8692,65.8773,11900.0
2013-01-07 09:40:00,80.97,81.05,80.97,80.99,16000.0,65.8773,65.9424,65.8773,65.8936,16000.0
2013-01-07 09:50:00,81.0,81.03,80.92,81.01,32700.0,65.9017,65.9261,65.8366,65.9098,32700.0
2013-01-07 10:00:00,81.03,81.09,81.01,81.08,19700.0,65.9261,65.9749,65.9098,65.9668,19700.0
2013-01-07 10:10:00,81.1,81.1,81.02,81.03,11000.0,65.9831,65.9831,65.918,65.9261,11000.0
2013-01-07 10:20:00,81.05,81.09,81.01,81.08,9300.0,65.9424,65.9749,65.9098,65.9668,9300.0
2013-01-07 10:30:00,81.08,81.12,81.07,81.1,11000.0,65.9668,65.9993,65.9587,65.9831,11000.0
2013-01-07 10:40:00,81.11,81.13,81.09,81.12,4800.0,65.9912,66.0075,65.9749,65.9993,4800.0
2013-01-07 10:50:00,81.11,81.11,81.04,81.04,6600.0,65.9912,65.9912,65.9342,65.9342,6600.0
2013-01-07 11:00:00,81.04,81.08,81.04,81.08,4400.0,65.9342,65.9668,65.9342,65.9668,4400.0
2013-01-07 11:10:00,81.07,81.08,81.02,81.05,13600.0,65.9587,65.9668,65.918,65.9424,13600.0
2013-01-07 11:20:00,81.05,81.09,81.03,81.05,12100.0,65.9424,65.9749,65.9261,65.9424,12100.0
2013-01-07 11:30:00,81.06,81.09,81.05,81.05,10900.0,65.9505,65.9749,65.9424,65.9424,10900.0
2013-01-07 11:40:00,81.06,81.07,80.94,80.94,11600.0,65.9505,65.9587,65.8529,65.8529,11600.0
2013-01-07 11:50:00,80.95,80.97,80.9,80.92,16000.0,65.861,65.8773,65.8203,65.8366,16000.0
2013-01-07 12:00:00,80.92,80.93,80.88,80.91,16100.0,65.8366,65.8448,65.8041,65.8285,16100.0
2013-01-07 12:10:00,80.9,80.93,80.9,80.92,12900.0,65.8203,65.8448,65.8203,65.8366,12900.0
2013-01-07 12:20:00,80.92,80.92,80.85,80.89,6800.0,65.8366,65.8366,65.7797,65.8122,6800.0
2013-01-07 12:30:00,80.89,80.93,80.88,80.91,5700.0,65.8122,65.8448,65.8041,65.8285,5700.0
2013-01-07 12:40:00,80.91,80.94,80.9,80.94,9700.0,65.8285,65.8529,65.8203,65.8529,9700.0
2013-01-07 12:50:00,80.94,80.94,80.89,80.89,3300.0,65.8529,65.8529,65.8122,65.8122,3300.0
2013-01-07 13:00:00,80.92,80.98,80.92,80.95,4400.0,65.8366,65.8854,65.8366,65.861,4400.0
2013-01-07 13:10:00,80.96,80.98,80.94,80.95,7100.0,65.8692,65.8854,65.8529,65.861,7100.0
2013-01-07 13:20:00,80.96,80.98,80.95,80.98,5400.0,65.8692,65.8854,65.861,65.8854,5400.0
2013-01-07 13:30:00,80.97,80.97,80.92,80.92,8400.0,65.8773,65.8773,65.8366,65.8366,8400.0
2013-01-07 13:40:00,80.92,80.93,80.87,80.91,10700.0,65.8366,65.8448,65.7959,65.8285,10700.0
2013-01-07 13:50:00,80.92,80.94,80.92,80.92,4300.0,65.8366,65.8529,65.8366,65.8366,4300.0
2013-01-07 14:00:00,80.92,80.97,80.92,80.97,7000.0,65.8366,65.8773,65.8366,65.8773,7000.0
2013-01-07 14:10:00,80.95,80.99,80.93,80.96,17200.0,65.861,65.8936,65.8448,65.8692,17200.0
2013-01-07 14:20:00,80.97,81.04,80.97,81.03,4100.0,65.8773,65.9342,65.8773,65.9261,4100.0
2013-01-07 14:30:00,81.03,81.08,81.03,81.04,17000.0,65.9261,65.9668,65.9261,65.9342,17000.0
2013-01-07 14:40:00,81.05,81.06,81.03,81.04,8900.0,65.9424,65.9505,65.9261,65.9342,8900.0
2013-01-07 14:50:00,81.05,81.09,81.03,81.09,62100.0,65.9424,65.9749,65.9261,65.9749,62100.0
2013-01-07 15:00:00,81.07,81.07,81.04,81.05,5000.0,65.9587,65.9587,65.9342,65.9424,5000.0
2013-01-07 15:10:00,81.05,81.11,81.05,81.11,7900.0,65.9424,65.9912,65.9424,65.9912,7900.0
2013-01-07 15:20:00,81.11,81.2,81.11,81.16,13500.0,65.9912,66.0644,65.9912,66.0319,13500.0
2013-01-07 15:30:00,81.16,81.19,81.08,81.08,20400.0,66.0319,66.0563,65.9668,65.9668,20400.0
2013-01-07 15:40:00,81.1,81.14,81.09,81.13,16800.0,65.9831,66.0156,65.9749,66.0075,16800.0
2013-01-07 15:50:00,81.12,81.14,81.1,81.11,16700.0,65.9993,66.0156,65.9831,65.9912,16700.0
2013-01-08 09:30:00,81.0,81.09,80.98,81.09,12200.0,65.9017,65.9749,65.8854,65.9749,12200.0
2013-01-08 09:40:00,81.05,81.07,80.99,80.99,3000.0,65.9424,65.9587,65.8936,65.8936,3000.0
2013-01-08 09:50:00,81.0,81.02,80.9,80.9,5300.0,65.9017,65.918,65.8203,65.8203,5300.0
2013-01-08 10:00:00,80.89,80.92,80.83,80.89,16800.0,65.8122,65.8366,65.7634,65.8122,16800.0
2013-01-08 10:10:00,80.9,80.9,80.73,80.74,46800.0,65.8203,65.8203,65.682,65.6902,46800.0
2013-01-08 10:20:00,80.73,80.82,80.73,80.81,7300.0,65.682,65.7553,65.682,65.7471,7300.0
2013-01-08 10:30:00,80.8,80.8,80.69,80.69,7600.0,65.739,65.739,65.6495,65.6495,7600.0
2013-01-08 10:40:00,80.68,80.73,80.66,80.72,8300.0,65.6414,65.682,65.6251,65.6739,8300.0
2013-01-08 10:50:00,80.7,80.72,80.68,80.69,4000.0,65.6576,65.6739,65.6414,65.6495,4000.0
2013-01-08 11:00:00,80.7,80.72,80.61,80.61,20600.0,65.6576,65.6739,65.5844,65.5844,20600.0
2013-01-08 11:10:00,80.61,80.64,80.61,80.61,3300.0,65.5844,65.6088,65.5844,65.5844,3300.0
2013-01-08 11:20:00,80.62,80.65,80.59,80.64,4200.0,65.5925,65.6169,65.5681,65.6088,4200.0
2013-01-08 11:30:00,80.65,80.74,80.65,80.74,3300.0,65.6169,65.6902,65.6169,65.6902,3300.0
2013-01-08 11:40:00,80.73,80.76,80.73,80.74,5400.0,65.682,65.7064,65.682,65.6902,5400.0
2013-01-08 11:50:00,80.74,80.75,80.71,80.75,4400.0,65.6902,65.6983,65.6658,65.6983,4400.0
2013-01-08 12:00:00,80.76,80.8,80.75,80.77,12700.0,65.7064,65.739,65.6983,65.7146,12700.0
2013-01-08 12:10:00,80.77,80.79,80.77,80.77,2800.0,65.7146,65.7308,65.7146,65.7146,2800.0
2013-01-08 12:20:00,80.78,80.79,80.73,80.74,3800.0,65.7227,65.7308,65.682,65.6902,3800.0
2013-01-08 12:30:00,80.75,80.77,80.68,80.68,4500.0,65.6983,65.7146,65.6414,65.6414,4500.0
2013-01-08 12:40:00,80.69,80.71,80.67,80.7,5800.0,65.6495,65.6658,65.6332,65.6576,5800.0
2013-01-08 12:50:00,80.68,80.7,80.66,80.66,2700.0,65.6414,65.6576,65.6251,65.6251,2700.0
2013-01-08 13:00:00,80.71,80.74,80.7,80.73,5800.0,65.6658,65.6902,65.6576,65.682,5800.0
2013-01-08 13:10:00,80.74,80.78,80.72,80.78,4900.0,65.6902,65.7227,65.6739,65.7227,4900.0
2013-01-08 13:20:00,80.78,80.8,80.78,80.8,3100.0,65.7227,65.739,65.7227,65.739,3100.0
2013-01-08 13:30:00,80.8,80.84,80.79,80.81,8000.0,65.739,65.7715,65.7308,65.7471,8000.0
2013-01-08 13:40:00,80.8,80.8,80.77,80.78,2300.0,65.739,65.739,65.7146,65.7227,2300.0
2013-01-08 13:50:00,80.78,80.82,80.77,80.82,3000.0,65.7227,65.7553,65.7146,65.7553,3000.0
2013-01-08 14:00:00,80.84,80.9,80.83,80.83,44200.0,65.7715,65.8203,65.7634,65.7634,44200.0
2013-01-08 14:10:00,80.83,80.85,80.82,80.82,11900.0,65.7634,65.7797,65.7553,65.7553,11900.0
2013-01-08 14:20:00,80.81,80.84,80.79,80.81,9900.0,65.7471,65.7715,65.7308,65.7471,9900.0
2013-01-08 14:30:00,80.82,80.83,80.76,80.79,8300.0,65.7553,65.7634,65.7064,65.7308,8300.0
2013-01-08 14:40:00,80.78,80.79,80.74,80.79,9900.0,65.7227,65.7308,65.6902,65.7308,9900.0
2013-01-08 14:50:00,80.79,80.81,80.77,80.78,21800.0,65.7308,65.7471,65.7146,65.7227,21800.0
2013-01-08 15:00:00,80.77,80.85,80.77,80.85,5700.0,65.7146,65.7797,65.7146,65.7797,5700.0
2013-01-08 15:10:00,80.85,80.9,80.85,80.86,6500.0,65.7797,65.8203,65.7797,65.7878,6500.0
2013-01-08 15:20:00,80.87,80.94,80.87,80.92,5400.0,65.7959,65.8529,65.7959,65.8366,5400.0
2013-01-08 15:30:00,80.94,80.94,80.88,80.88,6600.0,65.8529,65.8529,65.8041,65.8041,6600.0
2013-01-08 15:40:00,80.81,80.84,80.77,80.8,11700.0,65.7471,65.7715,65.7146,65.739,11700.0
2013-01-08 15:50:00,80.82,80.91,80.82,80.88,52800.0,65.7553,65.8285,65.7553,65.8041,52800.0
2013-01-09 09:30:00,81.11,81.19,81.1,81.12,22500.0,65.9912,66.0563,65.9831,65.9993,22500.0
2013-01-09 09:40:00,81.13,81.16,81.05,81.14,17900.0,66.0075,66.0319,65.9424,66.0156,17900.0
2013-01-09 09:50:00,81.15,81.28,81.14,81.25,7300.0,66.0237,66.1295,66.0156,66.1051,7300.0
2013-01-09 10:00:00,81.26,81.3,81.24,81.24,5700.0,66.1132,66.1458,66.097,66.097,5700.0
2013-01-09 10:10:00,81.27,81.34,81.27,81.34,9200.0,66.1214,66.1783,66.1214,66.1783,9200.0
2013-01-09 10:20:00,81.34,81.34,81.3,81.33,2500.0,66.1783,66.1783,66.1458,66.1702,2500.0
2013-01-09 10:30:00,81.33,81.33,81.26,81.28,2700.0,66.1702,66.1702,66.1132,66.1295,2700.0
2013-01-09 10:40:00,81.27,81.27,81.19,81.22,19000.0,66.1214,66.1214,66.0563,66.0807,19000.0
2013-01-09 10:50:00,81.22,81.25,81.2,81.25,5900.0,66.0807,66.1051,66.0644,66.1051,5900.0
2013-01-09 11:00:00,81.25,81.27,81.22,81.26,3000.0,66.1051,66.1214,66.0807,66.1132,3000.0
2013-01-09 11:10:00,81.27,81.27,81.24,81.25,1500.0,66.1214,66.1214,66.097,66.1051,1500.0
2013-01-09 11:20:00,81.25,81.25,81.21,81.25,7700.0,66.1051,66.1051,66.0726,66.1051,7700.0
2013-01-09 11:30:00,81.26,81.29,81.25,81.26,7700.0,66.1132,66.1376,66.1051,66.1132,7700.0
2013-01-09 11:40:00,81.26,81.3,81.26,81.3,4100.0,66.1132,66.1458,66.1132,66.1458,4100.0
2013-01-09 11:50:00,81.3,81.3,81.19,81.22,12200.0,66.1458,66.1458,66.0563,66.0807,12200.0
2013-01-09 12:00:00,81.24,81.26,81.23,81.26,6500.0,66.097,66.1132,66.0888,66.1132,6500.0
2013-01-09 12:10:00,81.26,81.28,81.21,81.23,13400.0,66.1132,66.1295,66.0726,66.0888,13400.0
2013-01-09 12:20:00,81.26,81.26,81.21,81.22,2300.0,66.1132,66.1132,66.0726,66.0807,2300.0
2013-01-09 12:30:00,81.22,81.24,81.15,81.15,2500.0,66.0807,66.097,66.0237,66.0237,2500.0
2013-01-09 12:40:00,81.16,81.16,81.06,81.12,6000.0,66.0319,66.0319,65.9505,65.9993,6000.0
2013-01-09 12:50:00,81.12,81.14,81.07,81.14,16100.0,65.9993,66.0156,65.9587,66.0156,16100.0
2013-01-09 13:00:00,81.13,81.15,81.11,81.11,2000.0,66.0075,66.0237,65.9912,65.9912,2000.0
2013-01-09 13:10:00,81.12,81.15,81.08,81.14,5400.0,65.9993,66.0237,65.9668,66.0156,5400.0
2013-01-09 13:20:00,81.15,81.16,81.14,81.15,4800.0,66.0237,66.0319,66.0156,66.0237,4800.0
2013-01-09 13:30:00,81.15,81.18,81.12,81.18,7600.0,66.0237,66.0482,65.9993,66.0482,7600.0
2013-01-09 13:40:00,81.19,81.19,81.17,81.17,3700.0,66.0563,66.0563,66.04,66.04,3700.0
2013-01-09 13:50:00,81.17,81.17,81.15,81.17,3400.0,66.04,66.04,66.0237,66.04,3400.0
2013-01-09 14:00:00,81.14,81.17,81.14,81.17,47800.0,66.0156,66.04,66.0156,66.04,47800.0
2013-01-09 14:10:00,81.16,81.2,81.16,81.18,11500.0,66.0319,66.0644,66.0319,66.0482,11500.0
2013-01-09 14:20:00,81.16,81.17,81.15,81.16,8900.0,66.0319,66.04,66.0237,66.0319,8900.0
2013-01-09 14:30:00,81.16,81.19,81.12,81.14,92300.0,66.0319,66.0563,65.9993,66.0156,92300.0
2013-01-09 14:40:00,81.14,81.14,81.09,81.09,10900.0,66.0156,66.0156,65.9749,65.9749,10900.0
2013-01-09 14:50:00,81.1,81.1,81.05,81.06,8400.0,65.9831,65.9831,65.9424,65.9505,8400.0
2013-01-09 15:00:00,81.04,81.07,81.03,81.05,3200.0,65.9342,65.9587,65.9261,65.9424,3200.0
2013-01-09 15:10:00,81.02,81.09,81.01,81.05,19800.0,65.918,65.9749,65.9098,65.9424,19800.0
2013-01-09 15:20:00,81.07,81.14,81.07,81.12,14400.0,65.9587,66.0156,65.9587,65.9993,14400.0
2013-01-09 15:30:00,81.11,81.13,81.06,81.09,6100.0,65.9912,66.0075,65.9505,65.9749,6100.0
2013-01-09 15:40:00,81.09,81.12,81.06,81.1,13300.0,65.9749,65.9993,65.9505,65.9831,13300.0
2013-01-09 15:50:00,81.11,81.18,81.11,81.16,47900.0,65.9912,66.0482,65.9912,66.0319,47900.0
2013-01-10 09:30:00,81.57,81.65,81.48,81.53,19400.0,66.3655,66.4305,66.2922,66.3329,19400.0
2013-01-10 09:40:00,81.5,81.52,81.42,81.46,18500.0,66.3085,66.3248,66.2434,66.276,18500.0
2013-01-10 09:50:00,81.45,81.52,81.42,81.52,10600.0,66.2678,66.3248,66.2434,66.3248,10600.0
2013-01-10 10:00:00,81.53,81.53,81.45,81.53,4100.0,66.3329,66.3329,66.2678,66.3329,4100.0
2013-01-10 10:10:00,81.56,81.56,81.45,81.48,6800.0,66.3573,66.3573,66.2678,66.2922,6800.0
2013-01-10 10:20:00,81.51,81.51,81.44,81.45,4100.0,66.3166,66.3166,66.2597,66.2678,4100.0
2013-01-10 10:30:00,81.44,81.44,81.26,81.29,15400.0,66.2597,66.2597,66.1132,66.1376,15400.0
2013-01-10 10:40:00,81.3,81.34,81.26,81.3,4900.0,66.1458,66.1783,66.1132,66.1458,4900.0
2013-01-10 10:50:00,81.29,81.37,81.26,81.28,8100.0,66.1376,66.2027,66.1132,66.1295,8100.0
2013-01-10 11:00:00,81.24,81.3,81.24,81.28,4800.0,66.097,66.1458,66.097,66.1295,4800.0
2013-01-10 11:10:00,81.29,81.29,81.16,81.19,6800.0,66.1376,66.1376,66.0319,66.0563,6800.0
2013-01-10 11:20:00,81.22,81.27,81.21,81.27,3300.0,66.0807,66.1214,66.0726,66.1214,3300.0
2013-01-10 11:30:00,81.28,81.31,81.27,81.27,9000.0,66.1295,66.1539,66.1214,66.1214,9000.0
2013-01-10 11:40:00,81.28,81.31,81.26,81.29,3100.0,66.1295,66.1539,66.1132,66.1376,3100.0
2013-01-10 11:50:00,81.29,81.33,81.28,81.33,3500.0,66.1376,66.1702,66.1295,66.1702,3500.0
2013-01-10 12:00:00,81.32,81.33,81.29,81.32,3700.0,66.1621,66.1702,66.1376,66.1621,3700.0
2013-01-10 12:10:00,81.31,81.35,81.3,81.34,2500.0,66.1539,66.1865,66.1458,66.1783,2500.0
2013-01-10 12:20:00,81.38,81.38,81.35,81.37,5200.0,66.2109,66.2109,66.1865,66.2027,5200.0
2013-01-10 12:30:00,81.39,81.39,81.37,81.37,2900.0,66.219,66.219,66.2027,66.2027,2900.0
2013-01-10 12:40:00,81.39,81.4,81.36,81.4,2800.0,66.219,66.2271,66.1946,66.2271,2800.0
2013-01-10 12:50:00,81.39,81.47,81.37,81.47,3500.0,66.219,66.2841,66.2027,66.2841,3500.0
2013-01-10 13:00:00,81.5,81.5,81.43,81.43,35300.0,66.3085,66.3085,66.2516,66.2516,35300.0
2013-01-10 13:10:00,81.44,81.44,81.4,81.41,3200.0,66.2597,66.2597,66.2271,66.2353,3200.0
2013-01-10 13:20:00,81.44,81.48,81.43,81.43,169200.0,66.2597,66.2922,66.2516,66.2516,169200.0
2013-01-10 13:30:00,81.42,81.45,81.41,81.41,3200.0,66.2434,66.2678,66.2353,66.2353,3200.0
2013-01-10 13:40:00,81.43,81.45,81.42,81.45,16200.0,66.2516,66.2678,66.2434,66.2678,16200.0
2013-01-10 13:50:00,81.44,81.5,81.43,81.46,3700.0,66.2597,66.3085,66.2516,66.276,3700.0
2013-01-10 14:00:00,81.46,81.49,81.45,81.48,3600.0,66.276,66.3004,66.2678,66.2922,3600.0
2013-01-10 14:10:00,81.47,81.47,81.43,81.44,12300.0,66.2841,66.2841,66.2516,66.2597,12300.0
2013-01-10 14:20:00,81.45,81.46,81.4,81.41,7000.0,66.2678,66.276,66.2271,66.2353,7000.0
2013-01-10 14:30:00,81.42,81.48,81.41,81.46,3100.0,66.2434,66.2922,66.2353,66.276,3100.0
2013-01-10 14:40:00,81.47,81.55,81.46,81.55,8300.0,66.2841,66.3492,66.276,66.3492,8300.0
2013-01-10 14:50:00,81.58,81.64,81.58,81.6,7800.0,66.3736,66.4224,66.3736,66.3899,7800.0
2013-01-10 15:00:00,81.65,81.66,81.63,81.64,6000.0,66.4305,66.4387,66.4143,66.4224,6000.0
2013-01-10 15:10:00,81.66,81.69,81.63,81.65,5400.0,66.4387,66.4631,66.4143,66.4305,5400.0
2013-01-10 15:20:00,81.66,81.71,81.66,81.69,44200.0,66.4387,66.4794,66.4387,66.4631,44200.0
2013-01-10 15:30:00,81.69,81.72,81.67,81.71,10600.0,66.4631,66.4875,66.4468,66.4794,10600.0
2013-01-10 15:40:00,81.69,81.75,81.69,81.74,16000.0,66.4631,66.5119,66.4631,66.5038,16000.0
2013-01-10 15:50:00,81.75,81.75,81.68,81.73,16700.0,66.5119,66.5119,66.455,66.4956,16700.0
2013-01-11 09:30:00,81.72,81.76,81.65,81.65,14600.0,66.4875,66.52,66.4305,66.4305,14600.0
2013-01-11 09:40:00,81.65,81.72,81.61,81.63,8700.0,66.4305,66.4875,66.398,66.4143,8700.0
2013-01-11 09:50:00,81.62,81.63,81.55,81.55,7200.0,66.4061,66.4143,66.3492,66.3492,7200.0
2013-01-11 10:00:00,81.54,81.59,81.5,81.5,7500.0,66.341,66.3817,66.3085,66.3085,7500.0
2013-01-11 10:10:00,81.52,81.56,81.51,81.54,73200.0,66.3248,66.3573,66.3166,66.341,73200.0
2013-01-11 10:20:00,81.5,81.52,81.5,81.51,6500.0,66.3085,66.3248,66.3085,66.3166,6500.0
2013-01-11 10:30:00,81.5,81.54,81.49,81.54,6100.0,66.3085,66.341,66.3004,66.341,6100.0
2013-01-11 10:40:00,81.57,81.6,81.57,81.6,5400.0,66.3655,66.3899,66.3655,66.3899,5400.0
2013-01-11 10:50:00,81.62,81.62,81.56,81.6,8500.0,66.4061,66.4061,66.3573,66.3899,8500.0
2013-01-11 11:00:00,81.6,81.63,81.59,81.6,18000.0,66.3899,66.4143,66.3817,66.3899,18000.0
2013-01-11 11:10:00,81.59,81.63,81.59,81.6,3500.0,66.3817,66.4143,66.3817,66.3899,3500.0
2013-01-11 11:20:00,81.61,81.64,81.54,81.55,7600.0,66.398,66.4224,66.341,66.3492,7600.0
2013-01-11 11:30:00,81.54,81.57,81.52,81.56,7500.0,66.341,66.3655,66.3248,66.3573,7500.0
2013-01-11 11:40:00,81.56,81.59,81.56,81.59,8700.0,66.3573,66.3817,66.3573,66.3817,8700.0
2013-01-11 11:50:00,81.6,81.68,81.6,81.66,8200.0,66.3899,66.455,66.3899,66.4387,8200.0
2013-01-11 12:00:00,81.67,81.67,81.64,81.66,6900.0,66.4468,66.4468,66.4224,66.4387,6900.0
2013-01-11 12:10:00,81.67,81.67,81.63,81.64,5900.0,66.4468,66.4468,66.4143,66.4224,5900.0
2013-01-11 12:20:00,81.66,81.67,81.63,81.65,15900.0,66.4387,66.4468,66.4143,66.4305,15900.0
2013-01-11 12:30:00,81.63,81.63,81.57,81.61,5100.0,66.4143,66.4143,66.3655,66.398,5100.0
2013-01-11 12:40:00,81.61,81.63,81.61,81.62,2800.0,66.398,66.4143,66.398,66.4061,2800.0
2013-01-11 12:50:00,81.63,81.66,81.59,81.61,6900.0,66.4143,66.4387,66.3817,66.398,6900.0
2013-01-11 13:00:00,81.62,81.62,81.59,81.59,4300.0,66.4061,66.4061,66.3817,66.3817,4300.0
2013-01-11 13:10:00,81.58,81.6,81.57,81.58,3300.0,66.3736,66.3899,66.3655,66.3736,3300.0
2013-01-11 13:20:00,81.57,81.58,81.56,81.57,4700.0,66.3655,66.3736,66.3573,66.3655,4700.0
2013-01-11 13:30:00,81.58,81.66,81.58,81.66,4300.0,66.3736,66.4387,66.3736,66.4387,4300.0
2013-01-11 13:40:00,81.65,81.65,81.55,81.58,8100.0,66.4305,66.4305,66.3492,66.3736,8100.0
2013-01-11 13:50:00,81.6,81.6,81.57,81.57,7500.0,66.3899,66.3899,66.3655,66.3655,7500.0
2013-01-11 14:00:00,81.59,81.63,81.57,81.62,16500.0,66.3817,66.4143,66.3655,66.4061,16500.0
2013-01-11 14:10:00,81.62,81.67,81.62,81.67,5800.0,66.4061,66.4468,66.4061,66.4468,5800.0
2013-01-11 14:20:00,81.66,81.69,81.64,81.69,4700.0,66.4387,66.4631,66.4224,66.4631,4700.0
2013-01-11 14:30:00,81.68,81.7,81.67,81.7,2200.0,66.455,66.4712,66.4468,66.4712,2200.0
2013-01-11 14:40:00,81.7,81.7,81.64,81.64,5100.0,66.4712,66.4712,66.4224,66.4224,5100.0
2013-01-11 14:50:00,81.64,81.66,81.64,81.65,1500.0,66.4224,66.4387,66.4224,66.4305,1500.0
2013-01-11 15:00:00,81.64,81.65,81.6,81.62,13700.0,66.4224,66.4305,66.3899,66.4061,13700.0
2013-01-11 15:10:00,81.62,81.69,81.62,81.67,9500.0,66.4061,66.4631,66.4061,66.4468,9500.0
2013-01-11 15:20:00,81.68,81.74,81.68,81.73,11500.0,66.455,66.5038,66.455,66.4956,11500.0
2013-01-11 15:30:00,81.73,81.75,81.7,81.7,4500.0,66.4956,66.5119,66.4712,66.4712,4500.0
2013-01-11 15:40:00,81.7,81.77,81.69,81.75,9800.0,66.4712,66.5282,66.4631,66.5119,9800.0
2013-01-11 15:50:00,81.76,81.79,81.7,81.74,16600.0,66.52,66.5444,66.4712,66.5038,16600.0
2013-01-14 09:30:00,81.66,81.76,81.66,81.72,36800.0,66.4387,66.52,66.4387,66.4875,36800.0
2013-01-14 09:40:00,81.74,81.76,81.65,81.65,29800.0,66.5038,66.52,66.4305,66.4305,29800.0
2013-01-14 09:50:00,81.66,81.67,81.51,81.55,27100.0,66.4387,66.4468,66.3166,66.3492,27100.0
2013-01-14 10:00:00,81.55,81.55,81.48,81.52,13100.0,66.3492,66.3492,66.2922,66.3248,13100.0
2013-01-14 10:10:00,81.52,81.55,81.49,81.49,17400.0,66.3248,66.3492,66.3004,66.3004,17400.0
2013-01-14 10:20:00,81.48,81.5,81.42,81.46,15600.0,66.2922,66.3085,66.2434,66.276,15600.0
2013-01-14 10:30:00,81.47,81.55,81.47,81.53,16300.0,66.2841,66.3492,66.2841,66.3329,16300.0
2013-01-14 10:40:00,81.53,81.6,81.52,81.59,23000.0,66.3329,66.3899,66.3248,66.3817,23000.0
2013-01-14 10:50:00,81.58,81.58,81.55,81.57,7200.0,66.3736,66.3736,66.3492,66.3655,7200.0
2013-01-14 11:00:00,81.6,81.61,81.58,81.6,4800.0,66.3899,66.398,66.3736,66.3899,4800.0
2013-01-14 11:10:00,81.61,81.62,81.6,81.6,7900.0,66.398,66.4061,66.3899,66.3899,7900.0
2013-01-14 11:20:00,81.59,81.6,81.57,81.59,7800.0,66.3817,66.3899,66.3655,66.3817,7800.0
2013-01-14 11:30:00,81.61,81.61,81.55,81.56,17400.0,66.398,66.398,66.3492,66.3573,17400.0
2013-01-14 11:40:00,81.53,81.61,81.51,81.61,4600.0,66.3329,66.398,66.3166,66.398,4600.0
2013-01-14 11:50:00,81.6,81.61,81.58,81.6,4700.0,66.3899,66.398,66.3736,66.3899,4700.0
2013-01-14 12:00:00,81.61,81.63,81.58,81.58,5500.0,66.398,66.4143,66.3736,66.3736,5500.0
2013-01-14 12:10:00,81.58,81.61,81.55,81.55,7600.0,66.3736,66.398,66.3492,66.3492,7600.0
2013-01-14 12:20:00,81.55,81.56,81.52,81.53,10000.0,66.3492,66.3573,66.3248,66.3329,10000.0
2013-01-14 12:30:00,81.54,81.56,81.54,81.56,5700.0,66.341,66.3573,66.341,66.3573,5700.0
2013-01-14 12:40:00,81.55,81.61,81.54,81.58,3900.0,66.3492,66.398,66.341,66.3736,3900.0
2013-01-14 12:50:00,81.58,81.6,81.55,81.56,8800.0,66.3736,66.3899,66.3492,66.3573,8800.0
2013-01-14 13:00:00,81.5,81.54,81.5,81.53,9300.0,66.3085,66.341,66.3085,66.3329,9300.0
2013-01-14 13:10:00,81.52,81.61,81.52,81.61,4400.0,66.3248,66.398,66.3248,66.398,4400.0
2013-01-14 13:20:00,81.62,81.63,81.6,81.61,11200.0,66.4061,66.4143,66.3899,66.398,11200.0
2013-01-14 13:30:00,81.59,81.61,81.59,81.61,2600.0,66.3817,66.398,66.3817,66.398,2600.0
2013-01-14 13:40:00,81.6,81.62,81.55,81.56,7600.0,66.3899,66.4061,66.3492,66.3573,7600.0
2013-01-14 13:50:00,81.56,81.58,81.56,81.57,3900.0,66.3573,66.3736,66.3573,66.3655,3900.0
2013-01-14 14:00:00,81.57,81.68,81.55,81.65,11400.0,66.3655,66.455,66.3492,66.4305,11400.0
2013-01-14 14:10:00,81.65,81.68,81.64,81.66,8600.0,66.4305,66.455,66.4224,66.4387,8600.0
2013-01-14 14:20:00,81.67,81.69,81.64,81.69,10300.0,66.4468,66.4631,66.4224,66.4631,10300.0
2013-01-14 14:30:00,81.71,81.73,81.66,81.67,51400.0,66.4794,66.4956,66.4387,66.4468,51400.0
2013-01-14 14:40:00,81.67,81.68,81.63,81.67,38100.0,66.4468,66.455,66.4143,66.4468,38100.0
2013-01-14 14:50:00,81.67,81.68,81.66,81.67,16000.0,66.4468,66.455,66.4387,66.4468,16000.0
2013-01-14 15:00:00,81.68,81.75,81.68,81.74,21800.0,66.455,66.5119,66.455,66.5038,21800.0
2013-01-14 15:10:00,81.74,81.75,81.72,81.73,9400.0,66.5038,66.5119,66.4875,66.4956,9400.0
2013-01-14 15:20:00,81.73,81.74,81.67,81.69,14500.0,66.4956,66.5038,66.4468,66.4631,14500.0
2013-01-14 15:30:00,81.69,81.7,81.6,81.63,42200.0,66.4631,66.4712,66.3899,66.4143,42200.0
2013-01-14 15:40:00,81.63,81.65,81.62,81.64,33800.0,66.4143,66.4305,66.4061,66.4224,33800.0
2013-01-14 15:50:00,81.63,81.7,81.56,81.7,30600.0,66.4143,66.4712,66.3573,66.4712,30600.0
2013-01-15 09:30:00,81.37,81.44,81.33,81.43,6600.0,66.2027,66.2597,66.1702,66.2516,6600.0
2013-01-15 09:40:00,81.4,81.41,81.31,81.4,27700.0,66.2271,66.2353,66.1539,66.2271,27700.0
2013-01-15 09:50:00,81.4,81.46,81.36,81.45,19100.0,66.2271,66.276,66.1946,66.2678,19100.0
2013-01-15 10:00:00,81.45,81.49,81.43,81.47,1900.0,66.2678,66.3004,66.2516,66.2841,1900.0
2013-01-15 10:10:00,81.47,81.55,81.47,81.47,5500.0,66.2841,66.3492,66.2841,66.2841,5500.0
2013-01-15 10:20:00,81.47,81.47,81.42,81.42,7300.0,66.2841,66.2841,66.2434,66.2434,7300.0
2013-01-15 10:30:00,81.42,81.46,81.42,81.46,8700.0,66.2434,66.276,66.2434,66.276,8700.0
2013-01-15 10:40:00,81.47,81.51,81.47,81.5,3800.0,66.2841,66.3166,66.2841,66.3085,3800.0
2013-01-15 10:50:00,81.51,81.57,81.5,81.54,4200.0,66.3166,66.3655,66.3085,66.341,4200.0
2013-01-15 11:00:00,81.55,81.58,81.54,81.55,1800.0,66.3492,66.3736,66.341,66.3492,1800.0
2013-01-15 11:10:00,81.53,81.53,81.5,81.52,74700.0,66.3329,66.3329,66.3085,66.3248,74700.0
2013-01-15 11:20:00,81.51,81.56,81.51,81.55,4000.0,66.3166,66.3573,66.3166,66.3492,4000.0
2013-01-15 11:30:00,81.56,81.59,81.56,81.59,6600.0,66.3573,66.3817,66.3573,66.3817,6600.0
2013-01-15 11:40:00,81.6,81.63,81.57,81.62,9300.0,66.3899,66.4143,66.3655,66.4061,9300.0
2013-01-15 11:50:00,81.63,81.63,81.57,81.57,19600.0,66.4143,66.4143,66.3655,66.3655,19600.0
2013-01-15 12:00:00,81.6,81.61,81.58,81.61,3900.0,66.3899,66.398,66.3736,66.398,3900.0
2013-01-15 12:10:00,81.61,81.66,81.61,81.65,7600.0,66.398,66.4387,66.398,66.4305,7600.0
2013-01-15 12:20:00,81.65,81.65,81.63,81.64,2200.0,66.4305,66.4305,66.4143,66.4224,2200.0
2013-01-15 12:30:00,81.68,81.72,81.68,81.7,1900.0,66.455,66.4875,66.455,66.4712,1900.0
2013-01-15 12:40:00,81.69,81.73,81.68,81.68,130200.0,66.4631,66.4956,66.455,66.455,130200.0
2013-01-15 12:50:00,81.67,81.69,81.67,81.67,5600.0,66.4468,66.4631,66.4468,66.4468,5600.0
2013-01-15 13:00:00,81.67,81.7,81.66,81.68,5600.0,66.4468,66.4712,66.4387,66.455,5600.0
2013-01-15 13:10:00,81.69,81.72,81.68,81.69,4000.0,66.4631,66.4875,66.455,66.4631,4000.0
2013-01-15 13:20:00,81.68,81.71,81.68,81.71,1100.0,66.455,66.4794,66.455,66.4794,1100.0
2013-01-15 13:30:00,81.69,81.7,81.65,81.7,3700.0,66.4631,66.4712,66.4305,66.4712,3700.0
2013-01-15 13:40:00,81.69,81.69,81.65,81.67,31100.0,66.4631,66.4631,66.4305,66.4468,31100.0
2013-01-15 13:50:00,81.68,81.69,81.56,81.57,46100.0,66.455,66.4631,66.3573,66.3655,46100.0
2013-01-15 14:00:00,81.59,81.61,81.57,81.61,10500.0,66.3817,66.398,66.3655,66.398,10500.0
2013-01-15 14:10:00,81.62,81.63,81.58,81.61,5100.0,66.4061,66.4143,66.3736,66.398,5100.0
2013-01-15 14:20:00,81.59,81.6,81.57,81.58,3900.0,66.3817,66.3899,66.3655,66.3736,3900.0
2013-01-15 14:30:00,81.58,81.61,81.58,81.61,4800.0,66.3736,66.398,66.3736,66.398,4800.0
2013-01-15 14:40:00,81.62,81.71,81.61,81.69,15300.0,66.4061,66.4794,66.398,66.4631,15300.0
2013-01-15 14:50:00,81.69,81.74,81.69,81.72,14100.0,66.4631,66.5038,66.4631,66.4875,14100.0
2013-01-15 15:00:00,81.74,81.8,81.74,81.78,10100.0,66.5038,66.5526,66.5038,66.5363,10100.0
2013-01-15 15:10:00,81.78,81.81,81.75,81.8,16800.0,66.5363,66.5607,66.5119,66.5526,16800.0
2013-01-15 15:20:00,81.8,81.84,81.78,81.78,5600.0,66.5526,66.5851,66.5363,66.5363,5600.0
2013-01-15 15:30:00,81.79,81.84,81.78,81.81,18600.0,66.5444,66.5851,66.5363,66.5607,18600.0
2013-01-15 15:40:00,81.81,81.88,81.8,81.8,22800.0,66.5607,66.6177,66.5526,66.5526,22800.0
2013-01-15 15:50:00,81.81,81.83,81.78,81.8,52100.0,66.5607,66.577,66.5363,66.5526,52100.0
2013-01-16 09:30:00,81.67,81.69,81.56,81.58,22800.0,66.4468,66.4631,66.3573,66.3736,22800.0
2013-01-16 09:40:00,81.59,81.63,81.55,81.6,7900.0,66.3817,66.4143,66.3492,66.3899,7900.0
2013-01-16 09:50:00,81.62,81.65,81.6,81.65,3900.0,66.4061,66.4305,66.3899,66.4305,3900.0
2013-01-16 10:00:00,81.66,81.7,81.66,81.69,6400.0,66.4387,66.4712,66.4387,66.4631,6400.0
2013-01-16 10:10:00,81.69,81.69,81.66,81.69,4200.0,66.4631,66.4631,66.4387,66.4631,4200.0
2013-01-16 10:20:00,81.68,81.74,81.68,81.73,39000.0,66.455,66.5038,66.455,66.4956,39000.0
2013-01-16 10:30:00,81.73,81.74,81.69,81.69,5300.0,66.4956,66.5038,66.4631,66.4631,5300.0
2013-01-16 10:40:00,81.7,81.73,81.69,81.7,4400.0,66.4712,66.4956,66.4631,66.4712,4400.0
2013-01-16 10:50:00,81.7,81.72,81.66,81.66,13400.0,66.4712,66.4875,66.4387,66.4387,13400.0
2013-01-16 11:00:00,81.65,81.74,81.65,81.73,14000.0,66.4305,66.5038,66.4305,66.4956,14000.0
2013-01-16 11:10:00,81.74,81.8,81.74,81.77,24000.0,66.5038,66.5526,66.5038,66.5282,24000.0
2013-01-16 11:20:00,81.76,81.84,81.76,81.8,15100.0,66.52,66.5851,66.52,66.5526,15100.0
2013-01-16 11:30:00,81.81,81.82,81.8,81.8,7100.0,66.5607,66.5689,66.5526,66.5526,7100.0
2013-01-16 11:40:00,81.8,81.84,81.8,81.82,7400.0,66.5526,66.5851,66.5526,66.5689,7400.0
2013-01-16 11:50:00,81.82,81.84,81.76,81.78,9400.0,66.5689,66.5851,66.52,66.5363,9400.0
2013-01-16 12:00:00,81.78,81.8,81.75,81.79,11700.0,66.5363,66.5526,66.5119,66.5444,11700.0
2013-01-16 12:10:00,81.79,81.79,81.76,81.77,3100.0,66.5444,66.5444,66.52,66.5282,3100.0
2013-01-16 12:20:00,81.77,81.78,81.75,81.77,20800.0,66.5282,66.5363,66.5119,66.5282,20800.0
2013-01-16 12:30:00,81.76,81.76,81.72,81.76,9900.0,66.52,66.52,66.4875,66.52,9900.0
2013-01-16 12:40:00,81.77,81.77,81.69,81.71,15200.0,66.5282,66.5282,66.4631,66.4794,15200.0
2013-01-16 12:50:00,81.72,81.74,81.71,81.74,4500.0,66.4875,66.5038,66.4794,66.5038,4500.0
2013-01-16 13:00:00,81.74,81.78,81.71,81.76,6500.0,66.5038,66.5363,66.4794,66.52,6500.0
2013-01-16 13:10:00,81.75,81.78,81.75,81.78,5900.0,66.5119,66.5363,66.5119,66.5363,5900.0
2013-01-16 13:20:00,81.78,81.79,81.75,81.77,5800.0,66.5363,66.5444,66.5119,66.5282,5800.0
2013-01-16 13:30:00,81.79,81.83,81.78,81.83,3700.0,66.5444,66.577,66.5363,66.577,3700.0
2013-01-16 13:40:00,81.84,81.87,81.84,81.85,4200.0,66.5851,66.6095,66.5851,66.5933,4200.0
2013-01-16 13:50:00,81.85,81.86,81.83,81.84,5300.0,66.5933,66.6014,66.577,66.5851,5300.0
2013-01-16 14:00:00,81.85,81.87,81.8,81.81,6500.0,66.5933,66.6095,66.5526,66.5607,6500.0
2013-01-16 14:10:00,81.81,81.84,81.79,81.84,9000.0,66.5607,66.5851,66.5444,66.5851,9000.0
2013-01-16 14:20:00,81.86,81.87,81.84,81.86,7800.0,66.6014,66.6095,66.5851,66.6014,7800.0
2013-01-16 14:30:00,81.86,81.89,81.86,81.87,9300.0,66.6014,66.6258,66.6014,66.6095,9300.0
2013-01-16 14:40:00,81.86,81.87,81.84,81.85,9300.0,66.6014,66.6095,66.5851,66.5933,9300.0
2013-01-16 14:50:00,81.86,81.91,81.86,81.89,15400.0,66.6014,66.6421,66.6014,66.6258,15400.0
2013-01-16 15:00:00,81.88,81.89,81.86,81.89,20100.0,66.6177,66.6258,66.6014,66.6258,20100.0
2013-01-16 15:10:00,81.88,81.9,81.87,81.87,7700.0,66.6177,66.6339,66.6095,66.6095,7700.0
2013-01-16 15:20:00,81.87,81.87,81.79,81.79,12200.0,66.6095,66.6095,66.5444,66.5444,12200.0
2013-01-16 15:30:00,81.78,81.84,81.78,81.83,5700.0,66.5363,66.5851,66.5363,66.577,5700.0
2013-01-16 15:40:00,81.84,81.84,81.78,81.81,16300.0,66.5851,66.5851,66.5363,66.5607,16300.0
2013-01-16 15:50:00,81.82,81.82,81.76,81.77,25200.0,66.5689,66.5689,66.52,66.5282,25200.0
2013-01-17 09:30:00,82.1,82.15,82.04,82.08,30000.0,66.7967,66.8373,66.7478,66.7804,30000.0
2013-01-17 09:40:00,82.06,82.06,81.99,82.01,10000.0,66.7641,66.7641,66.7072,66.7234,10000.0
2013-01-17 09:50:00,82.0,82.12,82.0,82.11,5200.0,66.7153,66.8129,66.7153,66.8048,5200.0
2013-01-17 10:00:00,82.11,82.13,82.01,82.12,85200.0,66.8048,66.8211,66.7234,66.8129,85200.0
2013-01-17 10:10:00,82.15,82.22,82.11,82.2,15400.0,66.8373,66.8943,66.8048,66.878,15400.0
2013-01-17 10:20:00,82.2,82.23,82.19,82.21,11900.0,66.878,66.9024,66.8699,66.8862,11900.0
2013-01-17 10:30:00,82.19,82.2,82.17,82.18,68000.0,66.8699,66.878,66.8536,66.8618,68000.0
2013-01-17 10:40:00,82.17,82.19,82.1,82.12,141100.0,66.8536,66.8699,66.7967,66.8129,141100.0
2013-01-17 10:50:00,82.14,82.15,82.09,82.12,13300.0,66.8292,66.8373,66.7885,66.8129,13300.0
2013-01-17 11:00:00,82.11,82.18,82.11,82.13,101500.0,66.8048,66.8618,66.8048,66.8211,101500.0
2013-01-17 11:10:00,82.13,82.15,82.11,82.14,283400.0,66.8211,66.8373,66.8048,66.8292,283400.0
2013-01-17 11:20:00,82.14,82.2,82.14,82.19,65300.0,66.8292,66.878,66.8292,66.8699,65300.0
2013-01-17 11:30:00,82.21,82.25,82.19,82.23,25800.0,66.8862,66.9187,66.8699,66.9024,25800.0
2013-01-17 11:40:00,82.23,82.25,82.21,82.25,212000.0,66.9024,66.9187,66.8862,66.9187,212000.0
2013-01-17 11:50:00,82.26,82.28,82.2,82.2,13000.0,66.9268,66.9431,66.878,66.878,13000.0
2013-01-17 12:00:00,82.2,82.24,82.2,82.24,15200.0,66.878,66.9106,66.878,66.9106,15200.0
2013-01-17 12:10:00,82.23,82.27,82.22,82.26,9900.0,66.9024,66.935,66.8943,66.9268,9900.0
2013-01-17 12:20:00,82.29,82.35,82.26,82.33,27700.0,66.9512,67.0001,66.9268,66.9838,27700.0
2013-01-17 12:30:00,82.33,82.37,82.32,82.35,12000.0,66.9838,67.0163,66.9757,67.0001,12000.0
2013-01-17 12:40:00,82.35,82.35,82.33,82.33,10400.0,67.0001,67.0001,66.9838,66.9838,10400.0
2013-01-17 12:50:00,82.33,82.34,82.3,82.32,4900.0,66.9838,66.9919,66.9594,66.9757,4900.0
2013-01-17 13:00:00,82.32,82.33,82.28,82.29,14600.0,66.9757,66.9838,66.9431,66.9512,14600.0
2013-01-17 13:10:00,82.29,82.33,82.28,82.32,12000.0,66.9512,66.9838,66.9431,66.9757,12000.0
2013-01-17 13:20:00,82.32,82.32,82.3,82.31,7200.0,66.9757,66.9757,66.9594,66.9675,7200.0
2013-01-17 13:30:00,82.31,82.33,82.29,82.32,8100.0,66.9675,66.9838,66.9512,66.9757,8100.0
2013-01-17 13:40:00,82.34,82.37,82.34,82.34,30200.0,66.9919,67.0163,66.9919,66.9919,30200.0
2013-01-17 13:50:00,82.35,82.45,82.34,82.44,30300.0,67.0001,67.0814,66.9919,67.0733,30300.0
2013-01-17 14:00:00,82.44,82.47,82.43,82.45,25200.0,67.0733,67.0977,67.0652,67.0814,25200.0
2013-01-17 14:10:00,82.45,82.48,82.44,82.48,34300.0,67.0814,67.1058,67.0733,67.1058,34300.0
2013-01-17 14:20:00,82.48,82.51,82.44,82.45,19900.0,67.1058,67.1302,67.0733,67.0814,19900.0
2013-01-17 14:30:00,82.45,82.47,82.44,82.46,28200.0,67.0814,67.0977,67.0733,67.0896,28200.0
2013-01-17 14:40:00,82.47,82.51,82.44,82.44,17300.0,67.0977,67.1302,67.0733,67.0733,17300.0
2013-01-17 14:50:00,82.44,82.45,82.4,82.42,18100.0,67.0733,67.0814,67.0407,67.057,18100.0
2013-01-17 15:00:00,82.42,82.44,82.41,82.44,8900.0,67.057,67.0733,67.0489,67.0733,8900.0
2013-01-17 15:10:00,82.44,82.45,82.43,82.43,13200.0,67.0733,67.0814,67.0652,67.0652,13200.0
2013-01-17 15:20:00,82.43,82.43,82.37,82.39,14000.0,67.0652,67.0652,67.0163,67.0326,14000.0
2013-01-17 15:30:00,82.39,82.43,82.38,82.39,11000.0,67.0326,67.0652,67.0245,67.0326,11000.0
2013-01-17 15:40:00,82.4,82.44,82.39,82.39,20600.0,67.0407,67.0733,67.0326,67.0326,20600.0
2013-01-17 15:50:00,82.39,82.39,82.28,82.28,61800.0,67.0326,67.0326,66.9431,66.9431,61800.0
2013-01-18 09:30:00,82.29,82.34,82.15,82.15,13500.0,66.9512,66.9919,66.8373,66.8373,13500.0
2013-01-18 09:40:00,82.17,82.26,82.17,82.26,8600.0,66.8536,66.9268,66.8536,66.9268,8600.0
2013-01-18 09:50:00,82.22,82.26,82.15,82.23,35800.0,66.8943,66.9268,66.8373,66.9024,35800.0
2013-01-18 10:00:00,82.24,82.25,82.17,82.2,13700.0,66.9106,66.9187,66.8536,66.878,13700.0
2013-01-18 10:10:00,82.22,82.27,82.2,82.26,5600.0,66.8943,66.935,66.878,66.9268,5600.0
2013-01-18 10:20:00,82.25,82.25,82.2,82.21,7500.0,66.9187,66.9187,66.878,66.8862,7500.0
2013-01-18 10:30:00,82.17,82.2,82.16,82.18,6300.0,66.8536,66.878,66.8455,66.8618,6300.0
2013-01-18 10:40:00,82.17,82.18,82.15,82.16,11000.0,66.8536,66.8618,66.8373,66.8455,11000.0
2013-01-18 10:50:00,82.17,82.17,82.13,82.14,25000.0,66.8536,66.8536,66.8211,66.8292,25000.0
2013-01-18 11:00:00,82.13,82.13,82.07,82.07,7000.0,66.8211,66.8211,66.7723,66.7723,7000.0
2013-01-18 11:10:00,82.08,82.15,82.04,82.15,12100.0,66.7804,66.8373,66.7478,66.8373,12100.0
2013-01-18 11:20:00,82.13,82.17,82.12,82.14,16400.0,66.8211,66.8536,66.8129,66.8292,16400.0
2013-01-18 11:30:00,82.13,82.15,82.09,82.12,9400.0,66.8211,66.8373,66.7885,66.8129,9400.0
2013-01-18 11:40:00,82.12,82.12,82.01,82.03,7600.0,66.8129,66.8129,66.7234,66.7397,7600.0
2013-01-18 11:50:00,82.04,82.08,82.04,82.06,7200.0,66.7478,66.7804,66.7478,66.7641,7200.0
2013-01-18 12:00:00,82.06,82.09,82.06,82.09,5100.0,66.7641,66.7885,66.7641,66.7885,5100.0
2013-01-18 12:10:00,82.1,82.1,82.07,82.07,5600.0,66.7967,66.7967,66.7723,66.7723,5600.0
2013-01-18 12:20:00,82.08,82.09,82.08,82.09,3600.0,66.7804,66.7885,66.7804,66.7885,3600.0
2013-01-18 12:30:00,82.09,82.13,82.08,82.11,7700.0,66.7885,66.8211,66.7804,66.8048,7700.0
2013-01-18 12:40:00,82.1,82.12,82.09,82.11,7600.0,66.7967,66.8129,66.7885,66.8048,7600.0
2013-01-18 12:50:00,82.11,82.21,82.1,82.2,8800.0,66.8048,66.8862,66.7967,66.878,8800.0
2013-01-18 13:00:00,82.23,82.27,82.21,82.27,4800.0,66.9024,66.935,66.8862,66.935,4800.0
2013-01-18 13:10:00,82.29,82.33,82.29,82.32,4300.0,66.9512,66.9838,66.9512,66.9757,4300.0
2013-01-18 13:20:00,82.31,82.31,82.28,82.29,1700.0,66.9675,66.9675,66.9431,66.9512,1700.0
2013-01-18 13:30:00,82.28,82.28,82.26,82.27,8200.0,66.9431,66.9431,66.9268,66.935,8200.0
2013-01-18 13:40:00,82.28,82.31,82.28,82.28,10100.0,66.9431,66.9675,66.9431,66.9431,10100.0
2013-01-18 13:50:00,82.29,82.31,82.28,82.28,5900.0,66.9512,66.9675,66.9431,66.9431,5900.0
2013-01-18 14:00:00,82.28,82.3,82.28,82.3,5700.0,66.9431,66.9594,66.9431,66.9594,5700.0
2013-01-18 14:10:00,82.31,82.32,82.29,82.3,3000.0,66.9675,66.9757,66.9512,66.9594,3000.0
2013-01-18 14:20:00,82.29,82.32,82.29,82.31,4700.0,66.9512,66.9757,66.9512,66.9675,4700.0
2013-01-18 14:30:00,82.31,82.34,82.3,82.33,7000.0,66.9675,66.9919,66.9594,66.9838,7000.0
2013-01-18 14:40:00,82.35,82.37,82.31,82.32,13000.0,67.0001,67.0163,66.9675,66.9757,13000.0
2013-01-18 14:50:00,82.32,82.33,82.31,82.33,4200.0,66.9757,66.9838,66.9675,66.9838,4200.0
2013-01-18 15:00:00,82.31,82.33,82.31,82.31,4600.0,66.9675,66.9838,66.9675,66.9675,4600.0
2013-01-18 15:10:00,82.32,82.32,82.3,82.32,5000.0,66.9757,66.9757,66.9594,66.9757,5000.0
2013-01-18 15:20:00,82.32,82.35,82.32,82.35,4600.0,66.9757,67.0001,66.9757,67.0001,4600.0
2013-01-18 15:30:00,82.36,82.47,82.36,82.44,17200.0,67.0082,67.0977,67.0082,67.0733,17200.0
2013-01-18 15:40:00,82.44,82.5,82.41,82.49,12200.0,67.0733,67.1221,67.0489,67.114,12200.0
2013-01-18 15:50:00,82.49,82.55,82.48,82.5,19000.0,67.114,67.1628,67.1058,67.1221,19000.0
2013-01-22 09:30:00,82.49,82.57,82.47,82.52,25200.0,67.114,67.1791,67.0977,67.1384,25200.0
2013-01-22 09:40:00,82.5,82.52,82.47,82.52,5100.0,67.1221,67.1384,67.0977,67.1384,5100.0
2013-01-22 09:50:00,82.49,82.61,82.49,82.53,8000.0,67.114,67.2116,67.114,67.1465,8000.0
2013-01-22 10:00:00,82.48,82.51,82.43,82.47,12100.0,67.1058,67.1302,67.0652,67.0977,12100.0
2013-01-22 10:10:00,82.47,82.48,82.38,82.39,8000.0,67.0977,67.1058,67.0245,67.0326,8000.0
2013-01-22 10:20:00,82.38,82.41,82.33,82.33,12100.0,67.0245,67.0489,66.9838,66.9838,12100.0
2013-01-22 10:30:00,82.34,82.37,82.3,82.37,18700.0,66.9919,67.0163,66.9594,67.0163,18700.0
2013-01-22 10:40:00,82.36,82.43,82.36,82.43,6900.0,67.0082,67.0652,67.0082,67.0652,6900.0
2013-01-22 10:50:00,82.43,82.46,82.43,82.46,5600.0,67.0652,67.0896,67.0652,67.0896,5600.0
2013-01-22 11:00:00,82.46,82.46,82.4,82.43,3900.0,67.0896,67.0896,67.0407,67.0652,3900.0
2013-01-22 11:10:00,82.46,82.51,82.45,82.49,4900.0,67.0896,67.1302,67.0814,67.114,4900.0
2013-01-22 11:20:00,82.5,82.54,82.5,82.52,4800.0,67.1221,67.1546,67.1221,67.1384,4800.0
2013-01-22 11:30:00,82.52,82.52,82.46,82.47,4800.0,67.1384,67.1384,67.0896,67.0977,4800.0
2013-01-22 11:40:00,82.47,82.51,82.46,82.5,4700.0,67.0977,67.1302,67.0896,67.1221,4700.0
2013-01-22 11:50:00,82.51,82.59,82.51,82.57,6300.0,67.1302,67.1953,67.1302,67.1791,6300.0
2013-01-22 12:00:00,82.58,82.6,82.57,82.59,6700.0,67.1872,67.2035,67.1791,67.1953,6700.0
2013-01-22 12:10:00,82.6,82.66,82.58,82.66,3600.0,67.2035,67.2523,67.1872,67.2523,3600.0
2013-01-22 12:20:00,82.68,82.68,82.65,82.67,3600.0,67.2686,67.2686,67.2441,67.2604,3600.0
2013-01-22 12:30:00,82.68,82.72,82.68,82.69,4900.0,67.2686,67.3011,67.2686,67.2767,4900.0
2013-01-22 12:40:00,82.7,82.73,82.67,82.68,4100.0,67.2848,67.3092,67.2604,67.2686,4100.0
2013-01-22 12:50:00,82.68,82.68,82.66,82.67,2400.0,67.2686,67.2686,67.2523,67.2604,2400.0
2013-01-22 13:00:00,82.66,82.7,82.66,82.69,1900.0,67.2523,67.2848,67.2523,67.2767,1900.0
2013-01-22 13:10:00,82.7,82.77,82.7,82.75,6600.0,67.2848,67.3418,67.2848,67.3255,6600.0
2013-01-22 13:20:00,82.75,82.77,82.71,82.73,13600.0,67.3255,67.3418,67.293,67.3092,13600.0
2013-01-22 13:30:00,82.73,82.73,82.72,82.72,3500.0,67.3092,67.3092,67.3011,67.3011,3500.0
2013-01-22 13:40:00,82.72,82.76,82.72,82.75,6500.0,67.3011,67.3336,67.3011,67.3255,6500.0
2013-01-22 13:50:00,82.75,82.76,82.7,82.72,31400.0,67.3255,67.3336,67.2848,67.3011,31400.0
2013-01-22 14:00:00,82.73,82.77,82.7,82.77,9100.0,67.3092,67.3418,67.2848,67.3418,9100.0
2013-01-22 14:10:00,82.77,82.8,82.76,82.79,6500.0,67.3418,67.3662,67.3336,67.358,6500.0
2013-01-22 14:20:00,82.8,82.81,82.79,82.79,3400.0,67.3662,67.3743,67.358,67.358,3400.0
2013-01-22 14:30:00,82.82,82.84,82.81,82.81,2200.0,67.3825,67.3987,67.3743,67.3743,2200.0
2013-01-22 14:40:00,82.8,82.85,82.79,82.85,2600.0,67.3662,67.4069,67.358,67.4069,2600.0
2013-01-22 14:50:00,82.85,82.87,82.83,82.86,7000.0,67.4069,67.4231,67.3906,67.415,7000.0
2013-01-22 15:00:00,82.86,82.86,82.82,82.83,4300.0,67.415,67.415,67.3825,67.3906,4300.0
2013-01-22 15:10:00,82.84,82.84,82.77,82.8,7200.0,67.3987,67.3987,67.3418,67.3662,7200.0
2013-01-22 15:20:00,82.81,82.85,82.77,82.84,7800.0,67.3743,67.4069,67.3418,67.3987,7800.0
2013-01-22 15:30:00,82.85,82.89,82.84,82.87,9700.0,67.4069,67.4394,67.3987,67.4231,9700.0
2013-01-22 15:40:00,82.86,82.87,82.79,82.81,5600.0,67.415,67.4231,67.358,67.3743,5600.0
2013-01-22 15:50:00,82.82,82.93,82.82,82.93,18900.0,67.3825,67.472,67.3825,67.472,18900.0
2013-01-23 09:30:00,82.93,83.0,82.92,82.95,11500.0,67.472,67.5289,67.4638,67.4882,11500.0
2013-01-23 09:40:00,82.97,82.97,82.92,82.92,9900.0,67.5045,67.5045,67.4638,67.4638,9900.0
2013-01-23 09:50:00,82.92,82.93,82.9,82.91,12900.0,67.4638,67.472,67.4475,67.4557,12900.0
2013-01-23 10:00:00,82.94,82.97,82.91,82.97,4400.0,67.4801,67.5045,67.4557,67.5045,4400.0
2013-01-23 10:10:00,82.98,83.03,82.97,82.97,7100.0,67.5126,67.5533,67.5045,67.5045,7100.0
2013-01-23 10:20:00,82.98,82.98,82.88,82.88,33400.0,67.5126,67.5126,67.4313,67.4313,33400.0
2013-01-23 10:30:00,82.88,82.88,82.8,82.83,9800.0,67.4313,67.4313,67.3662,67.3906,9800.0
2013-01-23 10:40:00,82.82,82.83,82.79,82.81,10600.0,67.3825,67.3906,67.358,67.3743,10600.0
2013-01-23 10:50:00,82.82,82.89,82.82,82.87,7200.0,67.3825,67.4394,67.3825,67.4231,7200.0
2013-01-23 11:00:00,82.87,82.88,82.86,82.88,4800.0,67.4231,67.4313,67.415,67.4313,4800.0
2013-01-23 11:10:00,82.89,82.95,82.89,82.93,4100.0,67.4394,67.4882,67.4394,67.472,4100.0
2013-01-23 11:20:00,82.93,82.93,82.85,82.88,5300.0,67.472,67.472,67.4069,67.4313,5300.0
2013-01-23 11:30:00,82.85,82.89,82.85,82.87,3600.0,67.4069,67.4394,67.4069,67.4231,3600.0
2013-01-23 11:40:00,82.89,82.89,82.87,82.88,4500.0,67.4394,67.4394,67.4231,67.4313,4500.0
2013-01-23 11:50:00,82.86,82.95,82.86,82.92,55300.0,67.415,67.4882,67.415,67.4638,55300.0
2013-01-23 12:00:00,82.92,82.97,82.92,82.93,7600.0,67.4638,67.5045,67.4638,67.472,7600.0
2013-01-23 12:10:00,82.93,82.95,82.91,82.91,6700.0,67.472,67.4882,67.4557,67.4557,6700.0
2013-01-23 12:20:00,82.91,82.92,82.9,82.9,13800.0,67.4557,67.4638,67.4475,67.4475,13800.0
2013-01-23 12:30:00,82.92,82.93,82.9,82.93,2300.0,67.4638,67.472,67.4475,67.472,2300.0
2013-01-23 12:40:00,82.9,82.94,82.89,82.92,3300.0,67.4475,67.4801,67.4394,67.4638,3300.0
2013-01-23 12:50:00,82.92,82.98,82.91,82.97,8000.0,67.4638,67.5126,67.4557,67.5045,8000.0
2013-01-23 13:00:00,82.99,82.99,82.98,82.99,5600.0,67.5208,67.5208,67.5126,67.5208,5600.0
2013-01-23 13:10:00,83.0,83.03,82.99,83.02,15300.0,67.5289,67.5533,67.5208,67.5452,15300.0
2013-01-23 13:20:00,83.03,83.05,82.98,82.98,13800.0,67.5533,67.5696,67.5126,67.5126,13800.0
2013-01-23 13:30:00,82.98,83.02,82.98,83.02,6200.0,67.5126,67.5452,67.5126,67.5452,6200.0
2013-01-23 13:40:00,83.01,83.02,83.01,83.02,2200.0,67.537,67.5452,67.537,67.5452,2200.0
2013-01-23 13:50:00,83.02,83.04,83.01,83.04,3300.0,67.5452,67.5614,67.537,67.5614,3300.0
2013-01-23 14:00:00,83.04,83.06,83.01,83.01,5100.0,67.5614,67.5777,67.537,67.537,5100.0
2013-01-23 14:10:00,83.01,83.03,83.0,83.03,5200.0,67.537,67.5533,67.5289,67.5533,5200.0
2013-01-23 14:20:00,83.02,83.04,83.02,83.04,4700.0,67.5452,67.5614,67.5452,67.5614,4700.0
2013-01-23 14:30:00,83.05,83.09,83.03,83.09,13900.0,67.5696,67.6021,67.5533,67.6021,13900.0
2013-01-23 14:40:00,83.09,83.11,83.07,83.09,22800.0,67.6021,67.6184,67.5859,67.6021,22800.0
2013-01-23 14:50:00,83.09,83.12,83.09,83.11,5000.0,67.6021,67.6265,67.6021,67.6184,5000.0
2013-01-23 15:00:00,83.11,83.14,83.1,83.12,11800.0,67.6184,67.6428,67.6103,67.6265,11800.0
2013-01-23 15:10:00,83.14,83.14,83.1,83.1,9600.0,67.6428,67.6428,67.6103,67.6103,9600.0
2013-01-23 15:20:00,83.11,83.11,83.07,83.08,4200.0,67.6184,67.6184,67.5859,67.594,4200.0
2013-01-23 15:30:00,83.06,83.08,83.05,83.07,9600.0,67.5777,67.594,67.5696,67.5859,9600.0
2013-01-23 15:40:00,83.07,83.07,83.01,83.03,16800.0,67.5859,67.5859,67.537,67.5533,16800.0
2013-01-23 15:50:00,83.05,83.06,83.0,83.06,25400.0,67.5696,67.5777,67.5289,67.5777,25400.0
2013-01-24 09:30:00,82.94,83.15,82.94,83.15,11800.0,67.4801,67.6509,67.4801,67.6509,11800.0
2013-01-24 09:40:00,83.17,83.27,83.16,83.22,8400.0,67.6672,67.7486,67.6591,67.7079,8400.0
2013-01-24 09:50:00,83.26,83.3,83.26,83.3,1100.0,67.7404,67.773,67.7404,67.773,1100.0
2013-01-24 10:00:00,83.31,83.46,83.31,83.41,5300.0,67.7811,67.9032,67.7811,67.8625,5300.0
2013-01-24 10:10:00,83.35,83.35,83.31,83.33,5700.0,67.8137,67.8137,67.7811,67.7974,5700.0
2013-01-24 10:20:00,83.33,83.35,83.32,83.34,1800.0,67.7974,67.8137,67.7893,67.8055,1800.0
2013-01-24 10:30:00,83.34,83.36,83.32,83.36,3000.0,67.8055,67.8218,67.7893,67.8218,3000.0
2013-01-24 10:40:00,83.36,83.41,83.34,83.41,1300.0,67.8218,67.8625,67.8055,67.8625,1300.0
2013-01-24 10:50:00,83.42,83.42,83.37,83.37,2900.0,67.8706,67.8706,67.8299,67.8299,2900.0
2013-01-24 11:00:00,83.36,83.44,83.36,83.42,1900.0,67.8218,67.8869,67.8218,67.8706,1900.0
2013-01-24 11:10:00,83.4,83.45,83.4,83.41,3200.0,67.8543,67.895,67.8543,67.8625,3200.0
2013-01-24 11:20:00,83.41,83.5,83.41,83.48,5600.0,67.8625,67.9357,67.8625,67.9194,5600.0
2013-01-24 11:30:00,83.48,83.49,83.46,83.46,2800.0,67.9194,67.9276,67.9032,67.9032,2800.0
2013-01-24 11:40:00,83.46,83.47,83.41,83.42,6900.0,67.9032,67.9113,67.8625,67.8706,6900.0
2013-01-24 11:50:00,83.43,83.45,83.39,83.43,10100.0,67.8788,67.895,67.8462,67.8788,10100.0
2013-01-24 12:00:00,83.42,83.42,83.36,83.37,3200.0,67.8706,67.8706,67.8218,67.8299,3200.0
2013-01-24 12:10:00,83.36,83.36,83.31,83.32,5600.0,67.8218,67.8218,67.7811,67.7893,5600.0
2013-01-24 12:20:00,83.31,83.33,83.31,83.32,5300.0,67.7811,67.7974,67.7811,67.7893,5300.0
2013-01-24 12:30:00,83.3,83.3,83.19,83.19,6700.0,67.773,67.773,67.6835,67.6835,6700.0
2013-01-24 12:40:00,83.16,83.2,83.16,83.17,5200.0,67.6591,67.6916,67.6591,67.6672,5200.0
2013-01-24 12:50:00,83.18,83.18,83.09,83.09,7900.0,67.6754,67.6754,67.6021,67.6021,7900.0
2013-01-24 13:00:00,83.08,83.14,83.07,83.1,5800.0,67.594,67.6428,67.5859,67.6103,5800.0
2013-01-24 13:10:00,83.11,83.12,83.06,83.1,2900.0,67.6184,67.6265,67.5777,67.6103,2900.0
2013-01-24 13:20:00,83.11,83.14,83.11,83.14,2400.0,67.6184,67.6428,67.6184,67.6428,2400.0
2013-01-24 13:30:00,83.14,83.14,83.07,83.07,9700.0,67.6428,67.6428,67.5859,67.5859,9700.0
2013-01-24 13:40:00,83.06,83.06,82.89,82.9,7700.0,67.5777,67.5777,67.4394,67.4475,7700.0
2013-01-24 13:50:00,82.9,82.99,82.9,82.97,14300.0,67.4475,67.5208,67.4475,67.5045,14300.0
2013-01-24 14:00:00,82.97,82.98,82.91,82.98,5900.0,67.5045,67.5126,67.4557,67.5126,5900.0
2013-01-24 14:10:00,83.01,83.04,83.0,83.01,5800.0,67.537,67.5614,67.5289,67.537,5800.0
2013-01-24 14:20:00,82.95,82.99,82.95,82.99,2800.0,67.4882,67.5208,67.4882,67.5208,2800.0
2013-01-24 14:30:00,82.99,83.08,82.99,83.08,1600.0,67.5208,67.594,67.5208,67.594,1600.0
2013-01-24 14:40:00,83.07,83.11,83.05,83.11,13700.0,67.5859,67.6184,67.5696,67.6184,13700.0
2013-01-24 14:50:00,83.11,83.14,83.1,83.1,7200.0,67.6184,67.6428,67.6103,67.6103,7200.0
2013-01-24 15:00:00,83.08,83.16,83.07,83.12,3000.0,67.594,67.6591,67.5859,67.6265,3000.0
2013-01-24 15:10:00,83.14,83.2,83.14,83.18,9600.0,67.6428,67.6916,67.6428,67.6754,9600.0
2013-01-24 15:20:00,83.16,83.21,83.16,83.21,3900.0,67.6591,67.6998,67.6591,67.6998,3900.0
2013-01-24 15:30:00,83.2,83.3,83.2,83.25,16400.0,67.6916,67.773,67.6916,67.7323,16400.0
2013-01-24 15:40:00,83.24,83.26,83.16,83.19,13600.0,67.7242,67.7404,67.6591,67.6835,13600.0
2013-01-24 15:50:00,83.19,83.19,83.08,83.12,29700.0,67.6835,67.6835,67.594,67.6265,29700.0
2013-01-25 09:30:00,83.37,83.44,83.35,83.4,17500.0,67.8299,67.8869,67.8137,67.8543,17500.0
2013-01-25 09:40:00,83.42,83.48,83.38,83.38,13600.0,67.8706,67.9194,67.8381,67.8381,13600.0
2013-01-25 09:50:00,83.43,83.46,83.43,83.46,1700.0,67.8788,67.9032,67.8788,67.9032,1700.0
2013-01-25 10:00:00,83.43,83.43,83.32,83.39,7200.0,67.8788,67.8788,67.7893,67.8462,7200.0
2013-01-25 10:10:00,83.4,83.44,83.36,83.42,3200.0,67.8543,67.8869,67.8218,67.8706,3200.0
2013-01-25 10:20:00,83.42,83.43,83.2,83.2,5100.0,67.8706,67.8788,67.6916,67.6916,5100.0
2013-01-25 10:30:00,83.21,83.25,83.18,83.23,11200.0,67.6998,67.7323,67.6754,67.716,11200.0
2013-01-25 10:40:00,83.21,83.28,83.19,83.23,11200.0,67.6998,67.7567,67.6835,67.716,11200.0
2013-01-25 10:50:00,83.24,83.28,83.22,83.27,11800.0,67.7242,67.7567,67.7079,67.7486,11800.0
2013-01-25 11:00:00,83.27,83.36,83.25,83.33,22000.0,67.7486,67.8218,67.7323,67.7974,22000.0
2013-01-25 11:10:00,83.33,83.34,83.26,83.27,12300.0,67.7974,67.8055,67.7404,67.7486,12300.0
2013-01-25 11:20:00,83.27,83.32,83.27,83.32,3400.0,67.7486,67.7893,67.7486,67.7893,3400.0
2013-01-25 11:30:00,83.33,83.36,83.33,83.36,700.0,67.7974,67.8218,67.7974,67.8218,700.0
2013-01-25 11:40:00,83.37,83.38,83.36,83.38,1600.0,67.8299,67.8381,67.8218,67.8381,1600.0
2013-01-25 11:50:00,83.36,83.36,83.28,83.29,2600.0,67.8218,67.8218,67.7567,67.7649,2600.0
2013-01-25 12:00:00,83.29,83.46,83.29,83.46,6100.0,67.7649,67.9032,67.7649,67.9032,6100.0
2013-01-25 12:10:00,83.45,83.49,83.44,83.49,5100.0,67.895,67.9276,67.8869,67.9276,5100.0
2013-01-25 12:20:00,83.48,83.48,83.41,83.41,3300.0,67.9194,67.9194,67.8625,67.8625,3300.0
2013-01-25 12:30:00,83.42,83.44,83.41,83.42,2600.0,67.8706,67.8869,67.8625,67.8706,2600.0
2013-01-25 12:40:00,83.42,83.46,83.42,83.44,15700.0,67.8706,67.9032,67.8706,67.8869,15700.0
2013-01-25 12:50:00,83.44,83.46,83.4,83.4,6000.0,67.8869,67.9032,67.8543,67.8543,6000.0
2013-01-25 13:00:00,83.41,83.44,83.4,83.42,4100.0,67.8625,67.8869,67.8543,67.8706,4100.0
2013-01-25 13:10:00,83.46,83.49,83.44,83.46,12800.0,67.9032,67.9276,67.8869,67.9032,12800.0
2013-01-25 13:20:00,83.45,83.49,83.43,83.47,7400.0,67.895,67.9276,67.8788,67.9113,7400.0
2013-01-25 13:30:00,83.48,83.48,83.46,83.47,1800.0,67.9194,67.9194,67.9032,67.9113,1800.0
2013-01-25 13:40:00,83.51,83.56,83.51,83.53,4000.0,67.9438,67.9845,67.9438,67.9601,4000.0
2013-01-25 13:50:00,83.51,83.53,83.51,83.53,5900.0,67.9438,67.9601,67.9438,67.9601,5900.0
2013-01-25 14:00:00,83.53,83.57,83.52,83.57,5700.0,67.9601,67.9927,67.952,67.9927,5700.0
2013-01-25 14:10:00,83.6,83.61,83.53,83.53,4000.0,68.0171,68.0252,67.9601,67.9601,4000.0
2013-01-25 14:20:00,83.54,83.57,83.54,83.57,12400.0,67.9683,67.9927,67.9683,67.9927,12400.0
2013-01-25 14:30:00,83.57,83.61,83.57,83.6,2100.0,67.9927,68.0252,67.9927,68.0171,2100.0
2013-01-25 14:40:00,83.58,83.62,83.58,83.61,5300.0,68.0008,68.0333,68.0008,68.0252,5300.0
2013-01-25 14:50:00,83.62,83.62,83.52,83.52,4300.0,68.0333,68.0333,67.952,67.952,4300.0
2013-01-25 15:00:00,83.53,83.55,83.47,83.49,4600.0,67.9601,67.9764,67.9113,67.9276,4600.0
2013-01-25 15:10:00,83.53,83.53,83.46,83.51,29900.0,67.9601,67.9601,67.9032,67.9438,29900.0
2013-01-25 15:20:00,83.49,83.54,83.49,83.54,11300.0,67.9276,67.9683,67.9276,67.9683,11300.0
2013-01-25 15:30:00,83.55,83.57,83.5,83.52,15000.0,67.9764,67.9927,67.9357,67.952,15000.0
2013-01-25 15:40:00,83.51,83.51,83.39,83.43,7700.0,67.9438,67.9438,67.8462,67.8788,7700.0
2013-01-25 15:50:00,83.43,83.61,83.43,83.6,33700.0,67.8788,68.0252,67.8788,68.0171,33700.0
2013-01-28 09:30:00,83.69,83.69,83.55,83.6,13300.0,68.0903,68.0903,67.9764,68.0171,13300.0
2013-01-28 09:40:00,83.61,83.61,83.54,83.57,12500.0,68.0252,68.0252,67.9683,67.9927,12500.0
2013-01-28 09:50:00,83.57,83.58,83.45,83.45,13600.0,67.9927,68.0008,67.895,67.895,13600.0
2013-01-28 10:00:00,83.45,83.47,83.3,83.3,11800.0,67.895,67.9113,67.773,67.773,11800.0
2013-01-28 10:10:00,83.29,83.31,83.22,83.27,13400.0,67.7649,67.7811,67.7079,67.7486,13400.0
2013-01-28 10:20:00,83.27,83.39,83.27,83.38,10900.0,67.7486,67.8462,67.7486,67.8381,10900.0
2013-01-28 10:30:00,83.38,83.4,83.37,83.37,8400.0,67.8381,67.8543,67.8299,67.8299,8400.0
2013-01-28 10:40:00,83.37,83.45,83.34,83.44,8800.0,67.8299,67.895,67.8055,67.8869,8800.0
2013-01-28 10:50:00,83.43,83.44,83.37,83.4,10800.0,67.8788,67.8869,67.8299,67.8543,10800.0
2013-01-28 11:00:00,83.44,83.47,83.43,83.43,8700.0,67.8869,67.9113,67.8788,67.8788,8700.0
2013-01-28 11:10:00,83.42,83.44,83.39,83.39,7200.0,67.8706,67.8869,67.8462,67.8462,7200.0
2013-01-28 11:20:00,83.41,83.49,83.4,83.49,11100.0,67.8625,67.9276,67.8543,67.9276,11100.0
2013-01-28 11:30:00,83.5,83.53,83.5,83.52,7700.0,67.9357,67.9601,67.9357,67.952,7700.0
2013-01-28 11:40:00,83.53,83.55,83.51,83.53,7100.0,67.9601,67.9764,67.9438,67.9601,7100.0
2013-01-28 11:50:00,83.54,83.58,83.53,83.55,8600.0,67.9683,68.0008,67.9601,67.9764,8600.0
2013-01-28 12:00:00,83.55,83.58,83.52,83.56,5800.0,67.9764,68.0008,67.952,67.9845,5800.0
2013-01-28 12:10:00,83.55,83.55,83.52,83.54,2600.0,67.9764,67.9764,67.952,67.9683,2600.0
2013-01-28 12:20:00,83.55,83.55,83.48,83.5,5100.0,67.9764,67.9764,67.9194,67.9357,5100.0
2013-01-28 12:30:00,83.49,83.52,83.46,83.5,4600.0,67.9276,67.952,67.9032,67.9357,4600.0
2013-01-28 12:40:00,83.49,83.5,83.49,83.5,2300.0,67.9276,67.9357,67.9276,67.9357,2300.0
2013-01-28 12:50:00,83.5,83.5,83.47,83.48,2600.0,67.9357,67.9357,67.9113,67.9194,2600.0
2013-01-28 13:00:00,83.47,83.47,83.41,83.41,5900.0,67.9113,67.9113,67.8625,67.8625,5900.0
2013-01-28 13:10:00,83.42,83.44,83.39,83.4,4400.0,67.8706,67.8869,67.8462,67.8543,4400.0
2013-01-28 13:20:00,83.4,83.41,83.37,83.4,3900.0,67.8543,67.8625,67.8299,67.8543,3900.0
2013-01-28 13:30:00,83.4,83.47,83.4,83.46,4300.0,67.8543,67.9113,67.8543,67.9032,4300.0
2013-01-28 13:40:00,83.46,83.46,83.45,83.45,2100.0,67.9032,67.9032,67.895,67.895,2100.0
2013-01-28 13:50:00,83.44,83.51,83.44,83.49,8400.0,67.8869,67.9438,67.8869,67.9276,8400.0
2013-01-28 14:00:00,83.48,83.49,83.47,83.49,11000.0,67.9194,67.9276,67.9113,67.9276,11000.0
2013-01-28 14:10:00,83.51,83.55,83.5,83.53,10100.0,67.9438,67.9764,67.9357,67.9601,10100.0
2013-01-28 14:20:00,83.52,83.54,83.5,83.54,17400.0,67.952,67.9683,67.9357,67.9683,17400.0
2013-01-28 14:30:00,83.54,83.54,83.5,83.51,7200.0,67.9683,67.9683,67.9357,67.9438,7200.0
2013-01-28 14:40:00,83.5,83.56,83.49,83.55,16600.0,67.9357,67.9845,67.9276,67.9764,16600.0
2013-01-28 14:50:00,83.56,83.57,83.54,83.55,7900.0,67.9845,67.9927,67.9683,67.9764,7900.0
2013-01-28 15:00:00,83.55,83.6,83.5,83.52,18200.0,67.9764,68.0171,67.9357,67.952,18200.0
2013-01-28 15:10:00,83.53,83.55,83.52,83.54,6400.0,67.9601,67.9764,67.952,67.9683,6400.0
2013-01-28 15:20:00,83.52,83.52,83.42,83.46,28700.0,67.952,67.952,67.8706,67.9032,28700.0
2013-01-28 15:30:00,83.46,83.51,83.46,83.49,9300.0,67.9032,67.9438,67.9032,67.9276,9300.0
2013-01-28 15:40:00,83.47,83.5,83.46,83.5,8700.0,67.9113,67.9357,67.9032,67.9357,8700.0
2013-01-28 15:50:00,83.52,83.52,83.42,83.47,27400.0,67.952,67.952,67.8706,67.9113,27400.0
2013-01-29 09:30:00,83.34,83.44,83.31,83.38,10000.0,67.8055,67.8869,67.7811,67.8381,10000.0
2013-01-29 09:40:00,83.39,83.43,83.38,83.43,3000.0,67.8462,67.8788,67.8381,67.8788,3000.0
2013-01-29 09:50:00,83.44,83.55,83.44,83.46,5100.0,67.8869,67.9764,67.8869,67.9032,5100.0
2013-01-29 10:00:00,83.47,83.47,83.33,83.34,38500.0,67.9113,67.9113,67.7974,67.8055,38500.0
2013-01-29 10:10:00,83.33,83.42,83.33,83.41,3900.0,67.7974,67.8706,67.7974,67.8625,3900.0
2013-01-29 10:20:00,83.46,83.52,83.45,83.45,10900.0,67.9032,67.952,67.895,67.895,10900.0
2013-01-29 10:30:00,83.45,83.47,83.38,83.4,7500.0,67.895,67.9113,67.8381,67.8543,7500.0
2013-01-29 10:40:00,83.42,83.5,83.42,83.48,3600.0,67.8706,67.9357,67.8706,67.9194,3600.0
2013-01-29 10:50:00,83.49,83.54,83.49,83.51,3700.0,67.9276,67.9683,67.9276,67.9438,3700.0
2013-01-29 11:00:00,83.51,83.52,83.49,83.51,1900.0,67.9438,67.952,67.9276,67.9438,1900.0
2013-01-29 11:10:00,83.51,83.55,83.47,83.53,9600.0,67.9438,67.9764,67.9113,67.9601,9600.0
2013-01-29 11:20:00,83.6,83.7,83.6,83.69,2600.0,68.0171,68.0984,68.0171,68.0903,2600.0
2013-01-29 11:30:00,83.71,83.71,83.66,83.66,6200.0,68.1066,68.1066,68.0659,68.0659,6200.0
2013-01-29 11:40:00,83.66,83.69,83.66,83.68,2500.0,68.0659,68.0903,68.0659,68.0822,2500.0
2013-01-29 11:50:00,83.7,83.71,83.64,83.68,4200.0,68.0984,68.1066,68.0496,68.0822,4200.0
2013-01-29 12:00:00,83.66,83.66,83.62,83.66,5800.0,68.0659,68.0659,68.0333,68.0659,5800.0
2013-01-29 12:10:00,83.65,83.67,83.64,83.66,2600.0,68.0577,68.074,68.0496,68.0659,2600.0
2013-01-29 12:20:00,83.66,83.66,83.62,83.63,3600.0,68.0659,68.0659,68.0333,68.0415,3600.0
2013-01-29 12:30:00,83.65,83.67,83.63,83.67,4400.0,68.0577,68.074,68.0415,68.074,4400.0
2013-01-29 12:40:00,83.68,83.72,83.68,83.68,9000.0,68.0822,68.1147,68.0822,68.0822,9000.0
2013-01-29 12:50:00,83.75,83.75,83.72,83.72,1200.0,68.1391,68.1391,68.1147,68.1147,1200.0
2013-01-29 13:00:00,83.72,83.75,83.72,83.73,6100.0,68.1147,68.1391,68.1147,68.1228,6100.0
2013-01-29 13:10:00,83.71,83.76,83.71,83.76,1700.0,68.1066,68.1472,68.1066,68.1472,1700.0
2013-01-29 13:20:00,83.77,83.77,83.73,83.73,7500.0,68.1554,68.1554,68.1228,68.1228,7500.0
2013-01-29 13:30:00,83.75,83.8,83.75,83.79,10200.0,68.1391,68.1798,68.1391,68.1717,10200.0
2013-01-29 13:40:00,83.78,83.79,83.73,83.73,8100.0,68.1635,68.1717,68.1228,68.1228,8100.0
2013-01-29 13:50:00,83.73,83.78,83.73,83.78,8300.0,68.1228,68.1635,68.1228,68.1635,8300.0
2013-01-29 14:00:00,83.77,83.82,83.77,83.82,7700.0,68.1554,68.1961,68.1554,68.1961,7700.0
2013-01-29 14:10:00,83.79,83.8,83.75,83.75,12800.0,68.1717,68.1798,68.1391,68.1391,12800.0
2013-01-29 14:20:00,83.75,83.77,83.74,83.74,8300.0,68.1391,68.1554,68.131,68.131,8300.0
2013-01-29 14:30:00,83.73,83.77,83.73,83.77,4500.0,68.1228,68.1554,68.1228,68.1554,4500.0
2013-01-29 14:40:00,83.78,83.78,83.74,83.74,7200.0,68.1635,68.1635,68.131,68.131,7200.0
2013-01-29 14:50:00,83.74,83.74,83.72,83.74,19700.0,68.131,68.131,68.1147,68.131,19700.0
2013-01-29 15:00:00,83.74,83.78,83.72,83.75,10100.0,68.131,68.1635,68.1147,68.1391,10100.0
2013-01-29 15:10:00,83.77,83.85,83.77,83.81,10900.0,68.1554,68.2205,68.1554,68.1879,10900.0
2013-01-29 15:20:00,83.81,83.83,83.79,83.82,11000.0,68.1879,68.2042,68.1717,68.1961,11000.0
2013-01-29 15:30:00,83.83,83.88,83.81,83.86,91400.0,68.2042,68.2449,68.1879,68.2286,91400.0
2013-01-29 15:40:00,83.85,83.86,83.82,83.83,19100.0,68.2205,68.2286,68.1961,68.2042,19100.0
2013-01-29 15:50:00,83.81,83.86,83.79,83.8,38400.0,68.1879,68.2286,68.1717,68.1798,38400.0
2013-01-30 09:30:00,83.8,83.88,83.73,83.86,5800.0,68.1798,68.2449,68.1228,68.2286,5800.0
2013-01-30 09:40:00,83.9,83.9,83.88,83.88,400.0,68.2611,68.2611,68.2449,68.2449,400.0
2013-01-30 09:50:00,83.9,83.92,83.82,83.82,5000.0,68.2611,68.2774,68.1961,68.1961,5000.0
2013-01-30 10:00:00,83.79,83.79,83.7,83.7,3600.0,68.1717,68.1717,68.0984,68.0984,3600.0
2013-01-30 10:10:00,83.71,83.73,83.68,83.69,10600.0,68.1066,68.1228,68.0822,68.0903,10600.0
2013-01-30 10:20:00,83.68,83.72,83.59,83.63,21200.0,68.0822,68.1147,68.0089,68.0415,21200.0
2013-01-30 10:30:00,83.64,83.66,83.63,83.63,6200.0,68.0496,68.0659,68.0415,68.0415,6200.0
2013-01-30 10:40:00,83.61,83.66,83.58,83.65,20900.0,68.0252,68.0659,68.0008,68.0577,20900.0
2013-01-30 10:50:00,83.66,83.68,83.64,83.68,6600.0,68.0659,68.0822,68.0496,68.0822,6600.0
2013-01-30 11:00:00,83.68,83.74,83.68,83.74,3500.0,68.0822,68.131,68.0822,68.131,3500.0
2013-01-30 11:10:00,83.75,83.76,83.7,83.7,4700.0,68.1391,68.1472,68.0984,68.0984,4700.0
2013-01-30 11:20:00,83.71,83.73,83.69,83.7,4500.0,68.1066,68.1228,68.0903,68.0984,4500.0
2013-01-30 11:30:00,83.72,83.81,83.71,83.79,8600.0,68.1147,68.1879,68.1066,68.1717,8600.0
2013-01-30 11:40:00,83.79,83.79,83.76,83.77,4600.0,68.1717,68.1717,68.1472,68.1554,4600.0
2013-01-30 11:50:00,83.78,83.79,83.74,83.76,11000.0,68.1635,68.1717,68.131,68.1472,11000.0
2013-01-30 12:00:00,83.76,83.76,83.71,83.72,3300.0,68.1472,68.1472,68.1066,68.1147,3300.0
2013-01-30 12:10:00,83.72,83.73,83.67,83.68,2700.0,68.1147,68.1228,68.074,68.0822,2700.0
2013-01-30 12:20:00,83.68,83.69,83.65,83.65,3200.0,68.0822,68.0903,68.0577,68.0577,3200.0
2013-01-30 12:30:00,83.68,83.68,83.64,83.65,3500.0,68.0822,68.0822,68.0496,68.0577,3500.0
2013-01-30 12:40:00,83.67,83.75,83.67,83.75,1800.0,68.074,68.1391,68.074,68.1391,1800.0
2013-01-30 12:50:00,83.77,83.82,83.75,83.82,11100.0,68.1554,68.1961,68.1391,68.1961,11100.0
2013-01-30 13:00:00,83.8,83.81,83.79,83.8,15500.0,68.1798,68.1879,68.1717,68.1798,15500.0
2013-01-30 13:10:00,83.8,83.8,83.75,83.75,4100.0,68.1798,68.1798,68.1391,68.1391,4100.0
2013-01-30 13:20:00,83.76,83.79,83.76,83.79,1000.0,68.1472,68.1717,68.1472,68.1717,1000.0
2013-01-30 13:30:00,83.79,83.8,83.78,83.79,3300.0,68.1717,68.1798,68.1635,68.1717,3300.0
2013-01-30 13:40:00,83.78,83.79,83.75,83.75,4000.0,68.1635,68.1717,68.1391,68.1391,4000.0
2013-01-30 13:50:00,83.74,83.77,83.73,83.75,6400.0,68.131,68.1554,68.1228,68.1391,6400.0
2013-01-30 14:00:00,83.75,83.77,83.73,83.73,4500.0,68.1391,68.1554,68.1228,68.1228,4500.0
2013-01-30 14:10:00,83.79,83.81,83.7,83.71,11000.0,68.1717,68.1879,68.0984,68.1066,11000.0
2013-01-30 14:20:00,83.71,83.72,83.63,83.69,11800.0,68.1066,68.1147,68.0415,68.0903,11800.0
2013-01-30 14:30:00,83.7,83.73,83.64,83.67,10500.0,68.0984,68.1228,68.0496,68.074,10500.0
2013-01-30 14:40:00,83.68,83.72,83.56,83.56,11000.0,68.0822,68.1147,67.9845,67.9845,11000.0
2013-01-30 14:50:00,83.6,83.64,83.57,83.64,7700.0,68.0171,68.0496,67.9927,68.0496,7700.0
2013-01-30 15:00:00,83.64,83.67,83.59,83.64,30900.0,68.0496,68.074,68.0089,68.0496,30900.0
2013-01-30 15:10:00,83.64,83.64,83.48,83.53,12600.0,68.0496,68.0496,67.9194,67.9601,12600.0
2013-01-30 15:20:00,83.52,83.53,83.46,83.51,12200.0,67.952,67.9601,67.9032,67.9438,12200.0
2013-01-30 15:30:00,83.5,83.51,83.44,83.44,118600.0,67.9357,67.9438,67.8869,67.8869,118600.0
2013-01-30 15:40:00,83.43,83.51,83.43,83.51,15000.0,67.8788,67.9438,67.8788,67.9438,15000.0
2013-01-30 15:50:00,83.48,83.49,83.39,83.48,24500.0,67.9194,67.9276,67.8462,67.9194,24500.0
2013-01-31 09:30:00,83.36,83.37,83.28,83.34,20000.0,67.8218,67.8299,67.7567,67.8055,20000.0
2013-01-31 09:40:00,83.37,83.59,83.37,83.55,4600.0,67.8299,68.0089,67.8299,67.9764,4600.0
2013-01-31 09:50:00,83.56,83.63,83.55,83.58,4000.0,67.9845,68.0415,67.9764,68.0008,4000.0
2013-01-31 10:00:00,83.58,83.58,83.48,83.51,8800.0,68.0008,68.0008,67.9194,67.9438,8800.0
2013-01-31 10:10:00,83.53,83.57,83.43,83.44,3300.0,67.9601,67.9927,67.8788,67.8869,3300.0
2013-01-31 10:20:00,83.44,83.49,83.42,83.43,6100.0,67.8869,67.9276,67.8706,67.8788,6100.0
2013-01-31 10:30:00,83.41,83.54,83.41,83.46,12800.0,67.8625,67.9683,67.8625,67.9032,12800.0
2013-01-31 10:40:00,83.49,83.5,83.43,83.45,5000.0,67.9276,67.9357,67.8788,67.895,5000.0
2013-01-31 10:50:00,83.45,83.47,83.41,83.42,21500.0,67.895,67.9113,67.8625,67.8706,21500.0
2013-01-31 11:00:00,83.36,83.4,83.36,83.39,4800.0,67.8218,67.8543,67.8218,67.8462,4800.0
2013-01-31 11:10:00,83.32,83.33,83.31,83.32,2600.0,67.7893,67.7974,67.7811,67.7893,2600.0
2013-01-31 11:20:00,83.35,83.37,83.33,83.34,11800.0,67.8137,67.8299,67.7974,67.8055,11800.0
2013-01-31 11:30:00,83.26,83.31,83.24,83.3,2100.0,67.7404,67.7811,67.7242,67.773,2100.0
2013-01-31 11:40:00,83.31,83.37,83.28,83.36,9700.0,67.7811,67.8299,67.7567,67.8218,9700.0
2013-01-31 11:50:00,83.36,83.36,83.28,83.29,3700.0,67.8218,67.8218,67.7567,67.7649,3700.0
2013-01-31 12:00:00,83.29,83.35,83.29,83.31,3900.0,67.7649,67.8137,67.7649,67.7811,3900.0
2013-01-31 12:10:00,83.32,83.42,83.32,83.39,2800.0,67.7893,67.8706,67.7893,67.8462,2800.0
2013-01-31 12:20:00,83.4,83.4,83.37,83.37,3700.0,67.8543,67.8543,67.8299,67.8299,3700.0
2013-01-31 12:30:00,83.37,83.41,83.34,83.39,3000.0,67.8299,67.8625,67.8055,67.8462,3000.0
2013-01-31 12:40:00,83.42,83.47,83.4,83.47,13900.0,67.8706,67.9113,67.8543,67.9113,13900.0
2013-01-31 12:50:00,83.5,83.5,83.46,83.46,3200.0,67.9357,67.9357,67.9032,67.9032,3200.0
2013-01-31 13:00:00,83.47,83.48,83.44,83.44,7000.0,67.9113,67.9194,67.8869,67.8869,7000.0
2013-01-31 13:10:00,83.45,83.46,83.43,83.45,3900.0,67.895,67.9032,67.8788,67.895,3900.0
2013-01-31 13:20:00,83.44,83.46,83.42,83.42,600.0,67.8869,67.9032,67.8706,67.8706,600.0
2013-01-31 13:30:00,83.43,83.47,83.43,83.44,9100.0,67.8788,67.9113,67.8788,67.8869,9100.0
2013-01-31 13:40:00,83.45,83.52,83.45,83.5,3700.0,67.895,67.952,67.895,67.9357,3700.0
2013-01-31 13:50:00,83.49,83.51,83.48,83.49,16500.0,67.9276,67.9438,67.9194,67.9276,16500.0
2013-01-31 14:00:00,83.5,83.5,83.44,83.45,6600.0,67.9357,67.9357,67.8869,67.895,6600.0
2013-01-31 14:10:00,83.45,83.47,83.43,83.46,15400.0,67.895,67.9113,67.8788,67.9032,15400.0
2013-01-31 14:20:00,83.47,83.51,83.46,83.51,5000.0,67.9113,67.9438,67.9032,67.9438,5000.0
2013-01-31 14:30:00,83.5,83.58,83.49,83.55,85000.0,67.9357,68.0008,67.9276,67.9764,85000.0
2013-01-31 14:40:00,83.55,83.57,83.54,83.54,24600.0,67.9764,67.9927,67.9683,67.9683,24600.0
2013-01-31 14:50:00,83.54,83.56,83.54,83.54,6800.0,67.9683,67.9845,67.9683,67.9683,6800.0
2013-01-31 15:00:00,83.51,83.51,83.4,83.43,7100.0,67.9438,67.9438,67.8543,67.8788,7100.0
2013-01-31 15:10:00,83.43,83.46,83.4,83.45,5900.0,67.8788,67.9032,67.8543,67.895,5900.0
2013-01-31 15:20:00,83.44,83.44,83.35,83.39,7300.0,67.8869,67.8869,67.8137,67.8462,7300.0
2013-01-31 15:30:00,83.37,83.47,83.36,83.41,23300.0,67.8299,67.9113,67.8218,67.8625,23300.0
2013-01-31 15:40:00,83.41,83.43,83.33,83.33,50500.0,67.8625,67.8788,67.7974,67.7974,50500.0
2013-01-31 15:50:00,83.33,83.48,83.31,83.35,46600.0,67.7974,67.9194,67.7811,67.8137,46600.0
2013-02-01 09:30:00,83.87,83.87,83.75,83.75,9300.0,68.2367,68.2367,68.1391,68.1391,9300.0
2013-02-01 09:40:00,83.79,83.82,83.73,83.73,68600.0,68.1717,68.1961,68.1228,68.1228,68600.0
2013-02-01 09:50:00,83.76,83.83,83.71,83.72,14500.0,68.1472,68.2042,68.1066,68.1147,14500.0
2013-02-01 10:00:00,83.75,84.09,83.75,84.0,71000.0,68.1391,68.4157,68.1391,68.3425,71000.0
2013-02-01 10:10:00,84.01,84.01,83.95,83.98,16500.0,68.3506,68.3506,68.3018,68.3262,16500.0
2013-02-01 10:20:00,83.98,84.02,83.86,83.86,23900.0,68.3262,68.3588,68.2286,68.2286,23900.0
2013-02-01 10:30:00,83.87,83.94,83.86,83.91,10500.0,68.2367,68.2937,68.2286,68.2693,10500.0
2013-02-01 10:40:00,83.91,83.98,83.91,83.97,3600.0,68.2693,68.3262,68.2693,68.3181,3600.0
2013-02-01 10:50:00,83.95,83.98,83.88,83.98,6900.0,68.3018,68.3262,68.2449,68.3262,6900.0
2013-02-01 11:00:00,84.04,84.06,84.02,84.02,4700.0,68.3751,68.3913,68.3588,68.3588,4700.0
2013-02-01 11:10:00,84.02,84.05,84.02,84.04,9000.0,68.3588,68.3832,68.3588,68.3751,9000.0
2013-02-01 11:20:00,84.05,84.05,83.98,83.98,12100.0,68.3832,68.3832,68.3262,68.3262,12100.0
2013-02-01 11:30:00,83.98,84.06,83.98,84.05,46300.0,68.3262,68.3913,68.3262,68.3832,46300.0
2013-02-01 11:40:00,84.06,84.11,84.05,84.1,25100.0,68.3913,68.432,68.3832,68.4239,25100.0
2013-02-01 11:50:00,84.09,84.16,84.09,84.16,53900.0,68.4157,68.4727,68.4157,68.4727,53900.0
2013-02-01 12:00:00,84.15,84.17,84.13,84.17,21100.0,68.4645,68.4808,68.4483,68.4808,21100.0
2013-02-01 12:10:00,84.14,84.15,84.13,84.13,2700.0,68.4564,68.4645,68.4483,68.4483,2700.0
2013-02-01 12:20:00,84.14,84.15,84.12,84.14,22400.0,68.4564,68.4645,68.4401,68.4564,22400.0
2013-02-01 12:30:00,84.14,84.19,84.12,84.12,6400.0,68.4564,68.4971,68.4401,68.4401,6400.0
2013-02-01 12:40:00,84.13,84.16,84.11,84.14,8300.0,68.4483,68.4727,68.432,68.4564,8300.0
2013-02-01 12:50:00,84.14,84.18,84.14,84.17,1000.0,68.4564,68.489,68.4564,68.4808,1000.0
2013-02-01 13:00:00,84.17,84.17,84.12,84.16,10900.0,68.4808,68.4808,68.4401,68.4727,10900.0
2013-02-01 13:10:00,84.15,84.21,84.15,84.19,7000.0,68.4645,68.5134,68.4645,68.4971,7000.0
2013-02-01 13:20:00,84.17,84.2,84.16,84.19,51900.0,68.4808,68.5052,68.4727,68.4971,51900.0
2013-02-01 13:30:00,84.19,84.23,84.19,84.2,16400.0,68.4971,68.5296,68.4971,68.5052,16400.0
2013-02-01 13:40:00,84.2,84.21,84.19,84.2,6300.0,68.5052,68.5134,68.4971,68.5052,6300.0
2013-02-01 13:50:00,84.2,84.25,84.2,84.22,28500.0,68.5052,68.5459,68.5052,68.5215,28500.0
2013-02-01 14:00:00,84.21,84.22,84.19,84.2,5600.0,68.5134,68.5215,68.4971,68.5052,5600.0
2013-02-01 14:10:00,84.19,84.19,84.15,84.17,26100.0,68.4971,68.4971,68.4645,68.4808,26100.0
2013-02-01 14:20:00,84.17,84.2,84.17,84.2,35700.0,68.4808,68.5052,68.4808,68.5052,35700.0
2013-02-01 14:30:00,84.2,84.21,84.14,84.15,9200.0,68.5052,68.5134,68.4564,68.4645,9200.0
2013-02-01 14:40:00,84.16,84.18,84.13,84.14,35100.0,68.4727,68.489,68.4483,68.4564,35100.0
2013-02-01 14:50:00,84.14,84.16,84.09,84.1,19700.0,68.4564,68.4727,68.4157,68.4239,19700.0
2013-02-01 15:00:00,84.11,84.12,84.09,84.1,18000.0,68.432,68.4401,68.4157,68.4239,18000.0
2013-02-01 15:10:00,84.12,84.15,84.12,84.15,2800.0,68.4401,68.4645,68.4401,68.4645,2800.0
2013-02-01 15:20:00,84.12,84.12,84.06,84.08,20900.0,68.4401,68.4401,68.3913,68.4076,20900.0
2013-02-01 15:30:00,84.06,84.12,84.05,84.1,5100.0,68.3913,68.4401,68.3832,68.4239,5100.0
2013-02-01 15:40:00,84.11,84.21,84.11,84.21,14700.0,68.432,68.5134,68.432,68.5134,14700.0
2013-02-01 15:50:00,84.2,84.2,84.11,84.15,11900.0,68.5052,68.5052,68.432,68.4645,11900.0
2013-02-04 09:30:00,83.66,83.69,83.66,83.67,12400.0,68.0659,68.0903,68.0659,68.074,12400.0
2013-02-04 09:40:00,83.7,83.73,83.6,83.65,27100.0,68.0984,68.1228,68.0171,68.0577,27100.0
2013-02-04 09:50:00,83.72,83.77,83.72,83.76,3900.0,68.1147,68.1554,68.1147,68.1472,3900.0
2013-02-04 10:00:00,83.74,83.79,83.66,83.74,10900.0,68.131,68.1717,68.0659,68.131,10900.0
2013-02-04 10:10:00,83.69,83.7,83.66,83.67,1500.0,68.0903,68.0984,68.0659,68.074,1500.0
2013-02-04 10:20:00,83.64,83.66,83.62,83.63,3700.0,68.0496,68.0659,68.0333,68.0415,3700.0
2013-02-04 10:30:00,83.64,83.64,83.56,83.57,8700.0,68.0496,68.0496,67.9845,67.9927,8700.0
2013-02-04 10:40:00,83.58,83.62,83.53,83.58,19700.0,68.0008,68.0333,67.9601,68.0008,19700.0
2013-02-04 10:50:00,83.59,83.59,83.53,83.53,9100.0,68.0089,68.0089,67.9601,67.9601,9100.0
2013-02-04 11:00:00,83.54,83.54,83.48,83.53,53100.0,67.9683,67.9683,67.9194,67.9601,53100.0
2013-02-04 11:10:00,83.53,83.59,83.52,83.53,11000.0,67.9601,68.0089,67.952,67.9601,11000.0
2013-02-04 11:20:00,83.53,83.56,83.46,83.46,4400.0,67.9601,67.9845,67.9032,67.9032,4400.0
2013-02-04 11:30:00,83.45,83.46,83.38,83.38,16200.0,67.895,67.9032,67.8381,67.8381,16200.0
2013-02-04 11:40:00,83.37,83.41,83.33,83.41,5100.0,67.8299,67.8625,67.7974,67.8625,5100.0
2013-02-04 11:50:00,83.43,83.44,83.31,83.35,71500.0,67.8788,67.8869,67.7811,67.8137,71500.0
2013-02-04 12:00:00,83.34,83.34,83.25,83.25,13900.0,67.8055,67.8055,67.7323,67.7323,13900.0
2013-02-04 12:10:00,83.28,83.35,83.28,83.33,7000.0,67.7567,67.8137,67.7567,67.7974,7000.0
2013-02-04 12:20:00,83.33,83.36,83.28,83.35,13600.0,67.7974,67.8218,67.7567,67.8137,13600.0
2013-02-04 12:30:00,83.38,83.41,83.34,83.41,10500.0,67.8381,67.8625,67.8055,67.8625,10500.0
2013-02-04 12:40:00,83.41,83.43,83.41,83.42,4300.0,67.8625,67.8788,67.8625,67.8706,4300.0
2013-02-04 12:50:00,83.42,83.42,83.38,83.38,4500.0,67.8706,67.8706,67.8381,67.8381,4500.0
2013-02-04 13:00:00,83.36,83.43,83.36,83.42,5200.0,67.8218,67.8788,67.8218,67.8706,5200.0
2013-02-04 13:10:00,83.43,83.43,83.36,83.38,9200.0,67.8788,67.8788,67.8218,67.8381,9200.0
2013-02-04 13:20:00,83.4,83.43,83.4,83.41,2300.0,67.8543,67.8788,67.8543,67.8625,2300.0
2013-02-04 13:30:00,83.38,83.38,83.34,83.35,9100.0,67.8381,67.8381,67.8055,67.8137,9100.0
2013-02-04 13:40:00,83.35,83.37,83.28,83.29,8500.0,67.8137,67.8299,67.7567,67.7649,8500.0
2013-02-04 13:50:00,83.3,83.33,83.27,83.32,5100.0,67.773,67.7974,67.7486,67.7893,5100.0
2013-02-04 14:00:00,83.33,83.35,83.29,83.33,25800.0,67.7974,67.8137,67.7649,67.7974,25800.0
2013-02-04 14:10:00,83.34,83.37,83.34,83.34,19700.0,67.8055,67.8299,67.8055,67.8055,19700.0
2013-02-04 14:20:00,83.33,83.38,83.3,83.38,11800.0,67.7974,67.8381,67.773,67.8381,11800.0
2013-02-04 14:30:00,83.4,83.41,83.38,83.41,16900.0,67.8543,67.8625,67.8381,67.8625,16900.0
2013-02-04 14:40:00,83.4,83.46,83.4,83.44,9700.0,67.8543,67.9032,67.8543,67.8869,9700.0
2013-02-04 14:50:00,83.42,83.5,83.39,83.48,7900.0,67.8706,67.9357,67.8462,67.9194,7900.0
2013-02-04 15:00:00,83.48,83.48,83.4,83.4,14500.0,67.9194,67.9194,67.8543,67.8543,14500.0
2013-02-04 15:10:00,83.39,83.41,83.36,83.39,22200.0,67.8462,67.8625,67.8218,67.8462,22200.0
2013-02-04 15:20:00,83.39,83.46,83.35,83.43,52600.0,67.8462,67.9032,67.8137,67.8788,52600.0
2013-02-04 15:30:00,83.43,83.43,83.27,83.28,25900.0,67.8788,67.8788,67.7486,67.7567,25900.0
2013-02-04 15:40:00,83.28,83.31,83.23,83.23,63100.0,67.7567,67.7811,67.716,67.716,63100.0
2013-02-04 15:50:00,83.22,83.22,83.15,83.2,222500.0,67.7079,67.7079,67.6509,67.6916,222500.0
2013-02-05 09:30:00,83.65,83.72,83.63,83.7,18900.0,68.0577,68.1147,68.0415,68.0984,18900.0
2013-02-05 09:40:00,83.66,83.76,83.66,83.76,8400.0,68.0659,68.1472,68.0659,68.1472,8400.0
2013-02-05 09:50:00,83.78,83.9,83.78,83.86,8700.0,68.1635,68.2611,68.1635,68.2286,8700.0
2013-02-05 10:00:00,83.83,83.93,83.81,83.88,16700.0,68.2042,68.2856,68.1879,68.2449,16700.0
2013-02-05 10:10:00,83.89,83.91,83.82,83.83,9400.0,68.253,68.2693,68.1961,68.2042,9400.0
2013-02-05 10:20:00,83.82,83.92,83.81,83.85,7600.0,68.1961,68.2774,68.1879,68.2205,7600.0
2013-02-05 10:30:00,83.86,83.96,83.8,83.96,11700.0,68.2286,68.31,68.1798,68.31,11700.0
2013-02-05 10:40:00,83.98,83.99,83.94,83.95,9100.0,68.3262,68.3344,68.2937,68.3018,9100.0
2013-02-05 10:50:00,83.96,83.98,83.94,83.95,9900.0,68.31,68.3262,68.2937,68.3018,9900.0
2013-02-05 11:00:00,83.96,84.0,83.91,83.93,11900.0,68.31,68.3425,68.2693,68.2856,11900.0
2013-02-05 11:10:00,83.94,83.98,83.93,83.93,9400.0,68.2937,68.3262,68.2856,68.2856,9400.0
2013-02-05 11:20:00,83.92,83.96,83.91,83.94,20200.0,68.2774,68.31,68.2693,68.2937,20200.0
2013-02-05 11:30:00,83.93,84.0,83.93,83.94,7500.0,68.2856,68.3425,68.2856,68.2937,7500.0
2013-02-05 11:40:00,83.93,83.95,83.89,83.92,12300.0,68.2856,68.3018,68.253,68.2774,12300.0
2013-02-05 11:50:00,83.91,83.93,83.91,83.92,10900.0,68.2693,68.2856,68.2693,68.2774,10900.0
2013-02-05 12:00:00,83.93,83.96,83.91,83.92,11300.0,68.2856,68.31,68.2693,68.2774,11300.0
2013-02-05 12:10:00,83.93,83.96,83.93,83.96,19300.0,68.2856,68.31,68.2856,68.31,19300.0
2013-02-05 12:20:00,83.96,83.97,83.88,83.88,19800.0,68.31,68.3181,68.2449,68.2449,19800.0
2013-02-05 12:30:00,83.88,83.93,83.88,83.91,3900.0,68.2449,68.2856,68.2449,68.2693,3900.0
2013-02-05 12:40:00,83.9,83.95,83.89,83.95,9800.0,68.2611,68.3018,68.253,68.3018,9800.0
2013-02-05 12:50:00,83.95,83.96,83.92,83.95,17200.0,68.3018,68.31,68.2774,68.3018,17200.0
2013-02-05 13:00:00,83.96,84.0,83.96,83.99,7200.0,68.31,68.3425,68.31,68.3344,7200.0
2013-02-05 13:10:00,84.01,84.02,83.98,83.98,29800.0,68.3506,68.3588,68.3262,68.3262,29800.0
2013-02-05 13:20:00,83.98,84.06,83.97,84.06,81600.0,68.3262,68.3913,68.3181,68.3913,81600.0
2013-02-05 13:30:00,84.06,84.1,84.05,84.08,10900.0,68.3913,68.4239,68.3832,68.4076,10900.0
2013-02-05 13:40:00,84.09,84.11,84.09,84.1,20200.0,68.4157,68.432,68.4157,68.4239,20200.0
2013-02-05 13:50:00,84.09,84.12,84.07,84.09,27500.0,68.4157,68.4401,68.3995,68.4157,27500.0
2013-02-05 14:00:00,84.09,84.14,84.08,84.13,11400.0,68.4157,68.4564,68.4076,68.4483,11400.0
2013-02-05 14:10:00,84.12,84.17,84.12,84.17,4100.0,68.4401,68.4808,68.4401,68.4808,4100.0
2013-02-05 14:20:00,84.17,84.18,84.14,84.14,4200.0,68.4808,68.489,68.4564,68.4564,4200.0
2013-02-05 14:30:00,84.15,84.18,84.14,84.18,15300.0,68.4645,68.489,68.4564,68.489,15300.0
2013-02-05 14:40:00,84.17,84.25,84.17,84.24,5800.0,68.4808,68.5459,68.4808,68.5378,5800.0
2013-02-05 14:50:00,84.24,84.26,84.19,84.19,7900.0,68.5378,68.554,68.4971,68.4971,7900.0
2013-02-05 15:00:00,84.19,84.21,84.17,84.19,9600.0,68.4971,68.5134,68.4808,68.4971,9600.0
2013-02-05 15:10:00,84.2,84.24,84.19,84.2,14300.0,68.5052,68.5378,68.4971,68.5052,14300.0
2013-02-05 15:20:00,84.2,84.22,84.17,84.18,34300.0,68.5052,68.5215,68.4808,68.489,34300.0
2013-02-05 15:30:00,84.17,84.21,84.16,84.17,16200.0,68.4808,68.5134,68.4727,68.4808,16200.0
2013-02-05 15:40:00,84.17,84.18,84.12,84.13,10300.0,68.4808,68.489,68.4401,68.4483,10300.0
2013-02-05 15:50:00,84.13,84.13,84.02,84.06,26300.0,68.4483,68.4483,68.3588,68.3913,26300.0
2013-02-06 09:30:00,83.77,83.87,83.72,83.85,24200.0,68.1554,68.2367,68.1147,68.2205,24200.0
2013-02-06 09:40:00,83.85,83.92,83.77,83.84,13200.0,68.2205,68.2774,68.1554,68.2123,13200.0
2013-02-06 09:50:00,83.86,83.97,83.86,83.97,7600.0,68.2286,68.3181,68.2286,68.3181,7600.0
2013-02-06 10:00:00,83.93,83.96,83.86,83.89,5900.0,68.2856,68.31,68.2286,68.253,5900.0
2013-02-06 10:10:00,83.94,83.97,83.9,83.93,3100.0,68.2937,68.3181,68.2611,68.2856,3100.0
2013-02-06 10:20:00,83.93,83.99,83.91,83.97,5800.0,68.2856,68.3344,68.2693,68.3181,5800.0
2013-02-06 10:30:00,83.98,83.99,83.86,83.86,8700.0,68.3262,68.3344,68.2286,68.2286,8700.0
2013-02-06 10:40:00,83.9,83.96,83.9,83.95,3900.0,68.2611,68.31,68.2611,68.3018,3900.0
2013-02-06 10:50:00,83.95,84.03,83.94,83.97,10500.0,68.3018,68.3669,68.2937,68.3181,10500.0
2013-02-06 11:00:00,84.01,84.09,84.01,84.04,15700.0,68.3506,68.4157,68.3506,68.3751,15700.0
2013-02-06 11:10:00,84.04,84.11,84.04,84.09,8100.0,68.3751,68.432,68.3751,68.4157,8100.0
2013-02-06 11:20:00,84.09,84.13,84.08,84.1,8300.0,68.4157,68.4483,68.4076,68.4239,8300.0
2013-02-06 11:30:00,84.1,84.1,84.02,84.03,5600.0,68.4239,68.4239,68.3588,68.3669,5600.0
2013-02-06 11:40:00,84.04,84.08,84.03,84.05,26200.0,68.3751,68.4076,68.3669,68.3832,26200.0
2013-02-06 11:50:00,84.06,84.1,84.05,84.09,4000.0,68.3913,68.4239,68.3832,68.4157,4000.0
2013-02-06 12:00:00,84.11,84.12,84.06,84.12,5700.0,68.432,68.4401,68.3913,68.4401,5700.0
2013-02-06 12:10:00,84.12,84.16,84.12,84.15,6400.0,68.4401,68.4727,68.4401,68.4645,6400.0
2013-02-06 12:20:00,84.14,84.16,84.13,84.14,5300.0,68.4564,68.4727,68.4483,68.4564,5300.0
2013-02-06 12:30:00,84.13,84.17,84.13,84.17,2700.0,68.4483,68.4808,68.4483,68.4808,2700.0
2013-02-06 12:40:00,84.14,84.18,84.13,84.15,8600.0,68.4564,68.489,68.4483,68.4645,8600.0
2013-02-06 12:50:00,84.15,84.15,84.04,84.06,9200.0,68.4645,68.4645,68.3751,68.3913,9200.0
2013-02-06 13:00:00,84.03,84.04,83.94,83.97,12000.0,68.3669,68.3751,68.2937,68.3181,12000.0
2013-02-06 13:10:00,83.96,84.01,83.95,84.01,3800.0,68.31,68.3506,68.3018,68.3506,3800.0
2013-02-06 13:20:00,84.0,84.01,83.87,83.88,11500.0,68.3425,68.3506,68.2367,68.2449,11500.0
2013-02-06 13:30:00,83.86,83.88,83.82,83.88,15000.0,68.2286,68.2449,68.1961,68.2449,15000.0
2013-02-06 13:40:00,83.89,83.93,83.86,83.91,14900.0,68.253,68.2856,68.2286,68.2693,14900.0
2013-02-06 13:50:00,83.91,83.91,83.87,83.89,5400.0,68.2693,68.2693,68.2367,68.253,5400.0
2013-02-06 14:00:00,83.88,83.91,83.85,83.91,19400.0,68.2449,68.2693,68.2205,68.2693,19400.0
2013-02-06 14:10:00,83.92,83.94,83.91,83.94,7500.0,68.2774,68.2937,68.2693,68.2937,7500.0
2013-02-06 14:20:00,83.95,83.98,83.92,83.92,11100.0,68.3018,68.3262,68.2774,68.2774,11100.0
2013-02-06 14:30:00,83.92,83.95,83.91,83.93,11300.0,68.2774,68.3018,68.2693,68.2856,11300.0
2013-02-06 14:40:00,83.97,84.0,83.96,83.99,10100.0,68.3181,68.3425,68.31,68.3344,10100.0
2013-02-06 14:50:00,83.98,84.02,83.95,84.02,10700.0,68.3262,68.3588,68.3018,68.3588,10700.0
2013-02-06 15:00:00,84.02,84.06,84.02,84.03,15800.0,68.3588,68.3913,68.3588,68.3669,15800.0
2013-02-06 15:10:00,84.04,84.04,83.99,83.99,22000.0,68.3751,68.3751,68.3344,68.3344,22000.0
2013-02-06 15:20:00,83.99,84.09,83.99,84.09,34300.0,68.3344,68.4157,68.3344,68.4157,34300.0
2013-02-06 15:30:00,84.07,84.08,84.04,84.05,10300.0,68.3995,68.4076,68.3751,68.3832,10300.0
2013-02-06 15:40:00,84.04,84.1,84.04,84.08,16600.0,68.3751,68.4239,68.3751,68.4076,16600.0
2013-02-06 15:50:00,84.08,84.14,84.06,84.14,21800.0,68.4076,68.4564,68.3913,68.4564,21800.0
2013-02-07 09:30:00,84.15,84.24,84.15,84.19,5700.0,68.4645,68.5378,68.4645,68.4971,5700.0
2013-02-07 09:40:00,84.12,84.17,84.05,84.17,12400.0,68.4401,68.4808,68.3832,68.4808,12400.0
2013-02-07 09:50:00,84.17,84.17,84.02,84.08,3100.0,68.4808,68.4808,68.3588,68.4076,3100.0
2013-02-07 10:00:00,84.05,84.1,84.0,84.01,7900.0,68.3832,68.4239,68.3425,68.3506,7900.0
2013-02-07 10:10:00,84.01,84.02,83.82,83.86,11400.0,68.3506,68.3588,68.1961,68.2286,11400.0
2013-02-07 10:20:00,83.87,83.88,83.62,83.67,28600.0,68.2367,68.2449,68.0333,68.074,28600.0
2013-02-07 10:30:00,83.67,83.7,83.54,83.6,48200.0,68.074,68.0984,67.9683,68.0171,48200.0
2013-02-07 10:40:00,83.61,83.63,83.49,83.54,27400.0,68.0252,68.0415,67.9276,67.9683,27400.0
2013-02-07 10:50:00,83.55,83.62,83.46,83.61,18900.0,67.9764,68.0333,67.9032,68.0252,18900.0
2013-02-07 11:00:00,83.65,83.69,83.6,83.68,6900.0,68.0577,68.0903,68.0171,68.0822,6900.0
2013-02-07 11:10:00,83.69,83.69,83.62,83.62,6200.0,68.0903,68.0903,68.0333,68.0333,6200.0
2013-02-07 11:20:00,83.62,83.65,83.59,83.61,9800.0,68.0333,68.0577,68.0089,68.0252,9800.0
2013-02-07 11:30:00,83.62,83.62,83.49,83.5,11100.0,68.0333,68.0333,67.9276,67.9357,11100.0
2013-02-07 11:40:00,83.51,83.53,83.43,83.5,11400.0,67.9438,67.9601,67.8788,67.9357,11400.0
2013-02-07 11:50:00,83.5,83.54,83.5,83.53,24700.0,67.9357,67.9683,67.9357,67.9601,24700.0
2013-02-07 12:00:00,83.53,83.64,83.53,83.64,27700.0,67.9601,68.0496,67.9601,68.0496,27700.0
2013-02-07 12:10:00,83.63,83.65,83.61,83.63,11600.0,68.0415,68.0577,68.0252,68.0415,11600.0
2013-02-07 12:20:00,83.63,83.68,83.61,83.68,7600.0,68.0415,68.0822,68.0252,68.0822,7600.0
2013-02-07 12:30:00,83.68,83.75,83.67,83.75,7900.0,68.0822,68.1391,68.074,68.1391,7900.0
2013-02-07 12:40:00,83.75,83.78,83.73,83.74,5200.0,68.1391,68.1635,68.1228,68.131,5200.0
2013-02-07 12:50:00,83.7,83.75,83.7,83.73,3700.0,68.0984,68.1391,68.0984,68.1228,3700.0
2013-02-07 13:00:00,83.71,83.74,83.67,83.67,3200.0,68.1066,68.131,68.074,68.074,3200.0
2013-02-07 13:10:00,83.66,83.72,83.66,83.71,3900.0,68.0659,68.1147,68.0659,68.1066,3900.0
2013-02-07 13:20:00,83.7,83.82,83.7,83.82,4600.0,68.0984,68.1961,68.0984,68.1961,4600.0
2013-02-07 13:30:00,83.8,83.81,83.76,83.78,3900.0,68.1798,68.1879,68.1472,68.1635,3900.0
2013-02-07 13:40:00,83.75,83.89,83.75,83.87,18300.0,68.1391,68.253,68.1391,68.2367,18300.0
2013-02-07 13:50:00,83.88,83.92,83.87,83.92,8800.0,68.2449,68.2774,68.2367,68.2774,8800.0
2013-02-07 14:00:00,83.92,83.98,83.89,83.89,16500.0,68.2774,68.3262,68.253,68.253,16500.0
2013-02-07 14:10:00,83.89,83.91,83.88,83.89,9300.0,68.253,68.2693,68.2449,68.253,9300.0
2013-02-07 14:20:00,83.88,83.88,83.85,83.85,4400.0,68.2449,68.2449,68.2205,68.2205,4400.0
2013-02-07 14:30:00,83.91,83.91,83.81,83.81,8700.0,68.2693,68.2693,68.1879,68.1879,8700.0
2013-02-07 14:40:00,83.78,83.86,83.78,83.86,15200.0,68.1635,68.2286,68.1635,68.2286,15200.0
2013-02-07 14:50:00,83.89,83.96,83.88,83.95,15500.0,68.253,68.31,68.2449,68.3018,15500.0
2013-02-07 15:00:00,83.96,83.99,83.89,83.95,12000.0,68.31,68.3344,68.253,68.3018,12000.0
2013-02-07 15:10:00,83.91,83.95,83.91,83.95,7600.0,68.2693,68.3018,68.2693,68.3018,7600.0
2013-02-07 15:20:00,83.97,83.97,83.9,83.92,13300.0,68.3181,68.3181,68.2611,68.2774,13300.0
2013-02-07 15:30:00,83.93,83.98,83.86,83.96,27900.0,68.2856,68.3262,68.2286,68.31,27900.0
2013-02-07 15:40:00,83.97,84.03,83.94,83.96,44700.0,68.3181,68.3669,68.2937,68.31,44700.0
2013-02-07 15:50:00,83.97,84.03,83.96,84.03,20300.0,68.3181,68.3669,68.31,68.3669,20300.0
2013-02-08 09:30:00,84.15,84.36,84.15,84.36,27700.0,68.4645,68.6354,68.4645,68.6354,27700.0
2013-02-08 09:40:00,84.34,84.45,84.34,84.39,5300.0,68.6191,68.7086,68.6191,68.6598,5300.0
2013-02-08 09:50:00,84.42,84.52,84.41,84.47,9800.0,68.6842,68.7656,68.6761,68.7249,9800.0
2013-02-08 10:00:00,84.48,84.52,84.44,84.44,7100.0,68.733,68.7656,68.7005,68.7005,7100.0
2013-02-08 10:10:00,84.44,84.48,84.42,84.44,8100.0,68.7005,68.733,68.6842,68.7005,8100.0
2013-02-08 10:20:00,84.43,84.48,84.43,84.43,8300.0,68.6924,68.733,68.6924,68.6924,8300.0
2013-02-08 10:30:00,84.42,84.53,84.41,84.5,14200.0,68.6842,68.7737,68.6761,68.7493,14200.0
2013-02-08 10:40:00,84.5,84.5,84.46,84.49,6000.0,68.7493,68.7493,68.7168,68.7412,6000.0
2013-02-08 10:50:00,84.5,84.51,84.46,84.47,9100.0,68.7493,68.7574,68.7168,68.7249,9100.0
2013-02-08 11:00:00,84.47,84.48,84.43,84.44,11400.0,68.7249,68.733,68.6924,68.7005,11400.0
2013-02-08 11:10:00,84.44,84.44,84.4,84.43,21300.0,68.7005,68.7005,68.6679,68.6924,21300.0
2013-02-08 11:20:00,84.43,84.43,84.4,84.41,12100.0,68.6924,68.6924,68.6679,68.6761,12100.0
2013-02-08 11:30:00,84.41,84.41,84.36,84.41,14900.0,68.6761,68.6761,68.6354,68.6761,14900.0
2013-02-08 11:40:00,84.43,84.45,84.41,84.43,14500.0,68.6924,68.7086,68.6761,68.6924,14500.0
2013-02-08 11:50:00,84.43,84.48,84.43,84.47,6000.0,68.6924,68.733,68.6924,68.7249,6000.0
2013-02-08 12:00:00,84.47,84.49,84.47,84.47,11400.0,68.7249,68.7412,68.7249,68.7249,11400.0
2013-02-08 12:10:00,84.48,84.5,84.46,84.47,7500.0,68.733,68.7493,68.7168,68.7249,7500.0
2013-02-08 12:20:00,84.47,84.48,84.43,84.43,7500.0,68.7249,68.733,68.6924,68.6924,7500.0
2013-02-08 12:30:00,84.44,84.45,84.4,84.4,10200.0,68.7005,68.7086,68.6679,68.6679,10200.0
2013-02-08 12:40:00,84.4,84.43,84.39,84.43,4900.0,68.6679,68.6924,68.6598,68.6924,4900.0
2013-02-08 12:50:00,84.44,84.45,84.42,84.45,17700.0,68.7005,68.7086,68.6842,68.7086,17700.0
2013-02-08 13:00:00,84.45,84.49,84.45,84.48,10800.0,68.7086,68.7412,68.7086,68.733,10800.0
2013-02-08 13:10:00,84.48,84.48,84.47,84.47,3800.0,68.733,68.733,68.7249,68.7249,3800.0
2013-02-08 13:20:00,84.47,84.47,84.41,84.42,4400.0,68.7249,68.7249,68.6761,68.6842,4400.0
2013-02-08 13:30:00,84.42,84.45,84.42,84.45,1700.0,68.6842,68.7086,68.6842,68.7086,1700.0
2013-02-08 13:40:00,84.45,84.49,84.45,84.47,6000.0,68.7086,68.7412,68.7086,68.7249,6000.0
2013-02-08 13:50:00,84.47,84.48,84.45,84.48,2300.0,68.7249,68.733,68.7086,68.733,2300.0
2013-02-08 14:00:00,84.48,84.48,84.47,84.48,5300.0,68.733,68.733,68.7249,68.733,5300.0
2013-02-08 14:10:00,84.48,84.5,84.48,84.48,1000.0,68.733,68.7493,68.733,68.733,1000.0
2013-02-08 14:20:00,84.47,84.49,84.44,84.48,8500.0,68.7249,68.7412,68.7005,68.733,8500.0
2013-02-08 14:30:00,84.47,84.5,84.47,84.5,3800.0,68.7249,68.7493,68.7249,68.7493,3800.0
2013-02-08 14:40:00,84.51,84.52,84.49,84.49,5700.0,68.7574,68.7656,68.7412,68.7412,5700.0
2013-02-08 14:50:00,84.48,84.48,84.46,84.47,13200.0,68.733,68.733,68.7168,68.7249,13200.0
2013-02-08 15:00:00,84.47,84.49,84.45,84.49,4900.0,68.7249,68.7412,68.7086,68.7412,4900.0
2013-02-08 15:10:00,84.49,84.5,84.45,84.45,26300.0,68.7412,68.7493,68.7086,68.7086,26300.0
2013-02-08 15:20:00,84.45,84.45,84.42,84.44,4200.0,68.7086,68.7086,68.6842,68.7005,4200.0
2013-02-08 15:30:00,84.44,84.45,84.36,84.38,108200.0,68.7005,68.7086,68.6354,68.6517,108200.0
2013-02-08 15:40:00,84.39,84.46,84.39,84.46,20700.0,68.6598,68.7168,68.6598,68.7168,20700.0
2013-02-08 15:50:00,84.47,84.51,84.42,84.5,35700.0,68.7249,68.7574,68.6842,68.7493,35700.0
2013-02-11 09:30:00,84.48,84.48,84.36,84.41,14700.0,68.733,68.733,68.6354,68.6761,14700.0
2013-02-11 09:40:00,84.39,84.39,84.35,84.39,2200.0,68.6598,68.6598,68.6273,68.6598,2200.0
2013-02-11 09:50:00,84.39,84.41,84.37,84.41,1300.0,68.6598,68.6761,68.6435,68.6761,1300.0
2013-02-11 10:00:00,84.41,84.45,84.4,84.41,7800.0,68.6761,68.7086,68.6679,68.6761,7800.0
2013-02-11 10:10:00,84.41,84.44,84.28,84.31,11800.0,68.6761,68.7005,68.5703,68.5947,11800.0
2013-02-11 10:20:00,84.32,84.37,84.29,84.37,8200.0,68.6029,68.6435,68.5785,68.6435,8200.0
2013-02-11 10:30:00,84.36,84.38,84.32,84.34,11300.0,68.6354,68.6517,68.6029,68.6191,11300.0
2013-02-11 10:40:00,84.35,84.46,84.35,84.44,11500.0,68.6273,68.7168,68.6273,68.7005,11500.0
2013-02-11 10:50:00,84.44,84.45,84.44,84.45,2600.0,68.7005,68.7086,68.7005,68.7086,2600.0
2013-02-11 11:00:00,84.47,84.51,84.46,84.5,5700.0,68.7249,68.7574,68.7168,68.7493,5700.0
2013-02-11 11:10:00,84.51,84.51,84.48,84.48,7500.0,68.7574,68.7574,68.733,68.733,7500.0
2013-02-11 11:20:00,84.49,84.5,84.43,84.44,22800.0,68.7412,68.7493,68.6924,68.7005,22800.0
2013-02-11 11:30:00,84.44,84.48,84.44,84.48,6800.0,68.7005,68.733,68.7005,68.733,6800.0
2013-02-11 11:40:00,84.47,84.48,84.46,84.46,1200.0,68.7249,68.733,68.7168,68.7168,1200.0
2013-02-11 11:50:00,84.47,84.49,84.47,84.49,3800.0,68.7249,68.7412,68.7249,68.7412,3800.0
2013-02-11 12:00:00,84.47,84.47,84.43,84.43,5300.0,68.7249,68.7249,68.6924,68.6924,5300.0
2013-02-11 12:10:00,84.41,84.41,84.38,84.4,5600.0,68.6761,68.6761,68.6517,68.6679,5600.0
2013-02-11 12:20:00,84.42,84.45,84.42,84.43,19700.0,68.6842,68.7086,68.6842,68.6924,19700.0
2013-02-11 12:30:00,84.42,84.42,84.37,84.39,5300.0,68.6842,68.6842,68.6435,68.6598,5300.0
2013-02-11 12:40:00,84.39,84.39,84.33,84.33,7900.0,68.6598,68.6598,68.611,68.611,7900.0
2013-02-11 12:50:00,84.34,84.4,84.34,84.4,2200.0,68.6191,68.6679,68.6191,68.6679,2200.0
2013-02-11 13:00:00,84.4,84.45,84.4,84.42,4100.0,68.6679,68.7086,68.6679,68.6842,4100.0
2013-02-11 13:10:00,84.43,84.43,84.39,84.39,4800.0,68.6924,68.6924,68.6598,68.6598,4800.0
2013-02-11 13:20:00,84.39,84.4,84.38,84.4,3300.0,68.6598,68.6679,68.6517,68.6679,3300.0
2013-02-11 13:30:00,84.39,84.41,84.38,84.38,5200.0,68.6598,68.6761,68.6517,68.6517,5200.0
2013-02-11 13:40:00,84.37,84.39,84.36,84.36,4300.0,68.6435,68.6598,68.6354,68.6354,4300.0
2013-02-11 13:50:00,84.36,84.4,84.36,84.39,5900.0,68.6354,68.6679,68.6354,68.6598,5900.0
2013-02-11 14:00:00,84.38,84.42,84.38,84.42,4200.0,68.6517,68.6842,68.6517,68.6842,4200.0
2013-02-11 14:10:00,84.41,84.42,84.4,84.41,3500.0,68.6761,68.6842,68.6679,68.6761,3500.0
2013-02-11 14:20:00,84.4,84.44,84.4,84.41,7100.0,68.6679,68.7005,68.6679,68.6761,7100.0
2013-02-11 14:30:00,84.41,84.44,84.41,84.43,8100.0,68.6761,68.7005,68.6761,68.6924,8100.0
2013-02-11 14:40:00,84.43,84.44,84.41,84.42,10700.0,68.6924,68.7005,68.6761,68.6842,10700.0
2013-02-11 14:50:00,84.42,84.42,84.37,84.38,5600.0,68.6842,68.6842,68.6435,68.6517,5600.0
2013-02-11 15:00:00,84.38,84.44,84.37,84.44,13700.0,68.6517,68.7005,68.6435,68.7005,13700.0
2013-02-11 15:10:00,84.42,84.49,84.42,84.46,5900.0,68.6842,68.7412,68.6842,68.7168,5900.0
2013-02-11 15:20:00,84.47,84.48,84.45,84.45,18400.0,68.7249,68.733,68.7086,68.7086,18400.0
2013-02-11 15:30:00,84.45,84.51,84.45,84.5,6200.0,68.7086,68.7574,68.7086,68.7493,6200.0
2013-02-11 15:40:00,84.51,84.53,84.49,84.52,13000.0,68.7574,68.7737,68.7412,68.7656,13000.0
2013-02-11 15:50:00,84.52,84.52,84.46,84.46,15700.0,68.7656,68.7656,68.7168,68.7168,15700.0
2013-02-12 09:30:00,84.46,84.52,84.42,84.44,6900.0,68.7168,68.7656,68.6842,68.7005,6900.0
2013-02-12 09:40:00,84.45,84.46,84.4,84.44,9400.0,68.7086,68.7168,68.6679,68.7005,9400.0
2013-02-12 09:50:00,84.43,84.55,84.43,84.49,2900.0,68.6924,68.79,68.6924,68.7412,2900.0
2013-02-12 10:00:00,84.5,84.59,84.5,84.57,12000.0,68.7493,68.8225,68.7493,68.8063,12000.0
2013-02-12 10:10:00,84.56,84.57,84.53,84.55,4300.0,68.7981,68.8063,68.7737,68.79,4300.0
2013-02-12 10:20:00,84.55,84.62,84.55,84.57,6900.0,68.79,68.8469,68.79,68.8063,6900.0
2013-02-12 10:30:00,84.58,84.58,84.49,84.51,8300.0,68.8144,68.8144,68.7412,68.7574,8300.0
2013-02-12 10:40:00,84.5,84.54,84.48,84.52,7600.0,68.7493,68.7819,68.733,68.7656,7600.0
2013-02-12 10:50:00,84.53,84.56,84.53,84.55,11500.0,68.7737,68.7981,68.7737,68.79,11500.0
2013-02-12 11:00:00,84.56,84.58,84.54,84.58,10300.0,68.7981,68.8144,68.7819,68.8144,10300.0
2013-02-12 11:10:00,84.59,84.6,84.53,84.53,6200.0,68.8225,68.8307,68.7737,68.7737,6200.0
2013-02-12 11:20:00,84.55,84.55,84.52,84.54,2500.0,68.79,68.79,68.7656,68.7819,2500.0
2013-02-12 11:30:00,84.55,84.61,84.54,84.58,6700.0,68.79,68.8388,68.7819,68.8144,6700.0
2013-02-12 11:40:00,84.58,84.59,84.53,84.54,18000.0,68.8144,68.8225,68.7737,68.7819,18000.0
2013-02-12 11:50:00,84.54,84.57,84.53,84.56,28100.0,68.7819,68.8063,68.7737,68.7981,28100.0
2013-02-12 12:00:00,84.57,84.59,84.55,84.57,5000.0,68.8063,68.8225,68.79,68.8063,5000.0
2013-02-12 12:10:00,84.56,84.59,84.55,84.58,4200.0,68.7981,68.8225,68.79,68.8144,4200.0
2013-02-12 12:20:00,84.59,84.63,84.58,84.59,13000.0,68.8225,68.8551,68.8144,68.8225,13000.0
2013-02-12 12:30:00,84.59,84.61,84.58,84.61,3300.0,68.8225,68.8388,68.8144,68.8388,3300.0
2013-02-12 12:40:00,84.62,84.65,84.62,84.64,5800.0,68.8469,68.8713,68.8469,68.8632,5800.0
2013-02-12 12:50:00,84.65,84.69,84.65,84.68,4500.0,68.8713,68.9039,68.8713,68.8958,4500.0
2013-02-12 13:00:00,84.69,84.7,84.68,84.69,5300.0,68.9039,68.912,68.8958,68.9039,5300.0
2013-02-12 13:10:00,84.69,84.71,84.69,84.7,6500.0,68.9039,68.9202,68.9039,68.912,6500.0
2013-02-12 13:20:00,84.71,84.76,84.71,84.76,4100.0,68.9202,68.9608,68.9202,68.9608,4100.0
2013-02-12 13:30:00,84.76,84.76,84.73,84.74,3300.0,68.9608,68.9608,68.9364,68.9446,3300.0
2013-02-12 13:40:00,84.74,84.74,84.72,84.72,900.0,68.9446,68.9446,68.9283,68.9283,900.0
2013-02-12 13:50:00,84.73,84.73,84.67,84.67,3900.0,68.9364,68.9364,68.8876,68.8876,3900.0
2013-02-12 14:00:00,84.68,84.7,84.67,84.67,8300.0,68.8958,68.912,68.8876,68.8876,8300.0
2013-02-12 14:10:00,84.68,84.69,84.66,84.69,8300.0,68.8958,68.9039,68.8795,68.9039,8300.0
2013-02-12 14:20:00,84.68,84.68,84.63,84.65,5500.0,68.8958,68.8958,68.8551,68.8713,5500.0
2013-02-12 14:30:00,84.65,84.67,84.65,84.66,11700.0,68.8713,68.8876,68.8713,68.8795,11700.0
2013-02-12 14:40:00,84.66,84.67,84.64,84.66,9000.0,68.8795,68.8876,68.8632,68.8795,9000.0
2013-02-12 14:50:00,84.66,84.68,84.66,84.66,4800.0,68.8795,68.8958,68.8795,68.8795,4800.0
2013-02-12 15:00:00,84.64,84.65,84.61,84.61,4400.0,68.8632,68.8713,68.8388,68.8388,4400.0
2013-02-12 15:10:00,84.62,84.62,84.61,84.62,3400.0,68.8469,68.8469,68.8388,68.8469,3400.0
2013-02-12 15:20:00,84.63,84.63,84.61,84.63,10700.0,68.8551,68.8551,68.8388,68.8551,10700.0
2013-02-12 15:30:00,84.63,84.66,84.61,84.62,8700.0,68.8551,68.8795,68.8388,68.8469,8700.0
2013-02-12 15:40:00,84.64,84.64,84.56,84.59,14900.0,68.8632,68.8632,68.7981,68.8225,14900.0
2013-02-12 15:50:00,84.59,84.62,84.58,84.61,12100.0,68.8225,68.8469,68.8144,68.8388,12100.0
2013-02-13 09:30:00,84.8,84.86,84.73,84.85,8900.0,68.9934,69.0422,68.9364,69.0341,8900.0
2013-02-13 09:40:00,84.85,84.86,84.77,84.77,34300.0,69.0341,69.0422,68.969,68.969,34300.0
2013-02-13 09:50:00,84.73,84.86,84.7,84.86,8400.0,68.9364,69.0422,68.912,69.0422,8400.0
2013-02-13 10:00:00,84.88,84.91,84.84,84.88,14300.0,69.0585,69.0829,69.0259,69.0585,14300.0
2013-02-13 10:10:00,84.88,84.93,84.86,84.91,10700.0,69.0585,69.0992,69.0422,69.0829,10700.0
2013-02-13 10:20:00,84.91,84.96,84.9,84.9,8300.0,69.0829,69.1236,69.0747,69.0747,8300.0
2013-02-13 10:30:00,84.9,84.9,84.85,84.87,10800.0,69.0747,69.0747,69.0341,69.0503,10800.0
2013-02-13 10:40:00,84.87,84.89,84.81,84.83,13400.0,69.0503,69.0666,69.0015,69.0178,13400.0
2013-02-13 10:50:00,84.82,84.82,84.74,84.8,28100.0,69.0097,69.0097,68.9446,68.9934,28100.0
2013-02-13 11:00:00,84.79,84.81,84.76,84.8,2900.0,68.9853,69.0015,68.9608,68.9934,2900.0
2013-02-13 11:10:00,84.8,84.81,84.65,84.66,39900.0,68.9934,69.0015,68.8713,68.8795,39900.0
2013-02-13 11:20:00,84.65,84.66,84.58,84.63,14100.0,68.8713,68.8795,68.8144,68.8551,14100.0
2013-02-13 11:30:00,84.62,84.64,84.59,84.59,16700.0,68.8469,68.8632,68.8225,68.8225,16700.0
2013-02-13 11:40:00,84.59,84.61,84.55,84.6,11700.0,68.8225,68.8388,68.79,68.8307,11700.0
2013-02-13 11:50:00,84.61,84.63,84.56,84.63,8700.0,68.8388,68.8551,68.7981,68.8551,8700.0
2013-02-13 12:00:00,84.62,84.66,84.61,84.66,3800.0,68.8469,68.8795,68.8388,68.8795,3800.0
2013-02-13 12:10:00,84.66,84.67,84.63,84.66,21800.0,68.8795,68.8876,68.8551,68.8795,21800.0
2013-02-13 12:20:00,84.65,84.65,84.61,84.62,8400.0,68.8713,68.8713,68.8388,68.8469,8400.0
2013-02-13 12:30:00,84.63,84.68,84.61,84.68,4000.0,68.8551,68.8958,68.8388,68.8958,4000.0
2013-02-13 12:40:00,84.68,84.72,84.67,84.71,3500.0,68.8958,68.9283,68.8876,68.9202,3500.0
2013-02-13 12:50:00,84.7,84.72,84.67,84.68,5900.0,68.912,68.9283,68.8876,68.8958,5900.0
2013-02-13 13:00:00,84.66,84.69,84.66,84.68,3600.0,68.8795,68.9039,68.8795,68.8958,3600.0
2013-02-13 13:10:00,84.68,84.7,84.67,84.7,3600.0,68.8958,68.912,68.8876,68.912,3600.0
2013-02-13 13:20:00,84.7,84.7,84.68,84.7,2700.0,68.912,68.912,68.8958,68.912,2700.0
2013-02-13 13:30:00,84.72,84.73,84.71,84.71,1000.0,68.9283,68.9364,68.9202,68.9202,1000.0
2013-02-13 13:40:00,84.71,84.74,84.71,84.74,1000.0,68.9202,68.9446,68.9202,68.9446,1000.0
2013-02-13 13:50:00,84.73,84.73,84.71,84.71,3600.0,68.9364,68.9364,68.9202,68.9202,3600.0
2013-02-13 14:00:00,84.72,84.73,84.68,84.68,3500.0,68.9283,68.9364,68.8958,68.8958,3500.0
2013-02-13 14:10:00,84.68,84.68,84.6,84.6,12600.0,68.8958,68.8958,68.8307,68.8307,12600.0
2013-02-13 14:20:00,84.6,84.62,84.58,84.62,11800.0,68.8307,68.8469,68.8144,68.8469,11800.0
2013-02-13 14:30:00,84.61,84.61,84.51,84.54,7600.0,68.8388,68.8388,68.7574,68.7819,7600.0
2013-02-13 14:40:00,84.52,84.56,84.52,84.52,9200.0,68.7656,68.7981,68.7656,68.7656,9200.0
2013-02-13 14:50:00,84.53,84.53,84.46,84.5,7900.0,68.7737,68.7737,68.7168,68.7493,7900.0
2013-02-13 15:00:00,84.52,84.54,84.51,84.52,6700.0,68.7656,68.7819,68.7574,68.7656,6700.0
2013-02-13 15:10:00,84.54,84.54,84.52,84.54,4800.0,68.7819,68.7819,68.7656,68.7819,4800.0
2013-02-13 15:20:00,84.56,84.61,84.56,84.57,5000.0,68.7981,68.8388,68.7981,68.8063,5000.0
2013-02-13 15:30:00,84.59,84.6,84.55,84.56,13600.0,68.8225,68.8307,68.79,68.7981,13600.0
2013-02-13 15:40:00,84.57,84.61,84.55,84.57,12100.0,68.8063,68.8388,68.79,68.8063,12100.0
2013-02-13 15:50:00,84.57,84.71,84.57,84.71,54400.0,68.8063,68.9202,68.8063,68.9202,54400.0
2013-02-14 09:30:00,84.48,84.52,84.36,84.52,24000.0,68.733,68.7656,68.6354,68.7656,24000.0
2013-02-14 09:40:00,84.51,84.57,84.49,84.54,6000.0,68.7574,68.8063,68.7412,68.7819,6000.0
2013-02-14 09:50:00,84.55,84.62,84.52,84.54,4200.0,68.79,68.8469,68.7656,68.7819,4200.0
2013-02-14 10:00:00,84.55,84.62,84.55,84.58,14500.0,68.79,68.8469,68.79,68.8144,14500.0
2013-02-14 10:10:00,84.58,84.62,84.55,84.62,15100.0,68.8144,68.8469,68.79,68.8469,15100.0
2013-02-14 10:20:00,84.61,84.65,84.58,84.63,9600.0,68.8388,68.8713,68.8144,68.8551,9600.0
2013-02-14 10:30:00,84.63,84.68,84.63,84.67,8000.0,68.8551,68.8958,68.8551,68.8876,8000.0
2013-02-14 10:40:00,84.7,84.78,84.7,84.76,24800.0,68.912,68.9771,68.912,68.9608,24800.0
2013-02-14 10:50:00,84.77,84.78,84.71,84.72,8700.0,68.969,68.9771,68.9202,68.9283,8700.0
2013-02-14 11:00:00,84.73,84.76,84.7,84.7,6100.0,68.9364,68.9608,68.912,68.912,6100.0
2013-02-14 11:10:00,84.68,84.7,84.65,84.67,9100.0,68.8958,68.912,68.8713,68.8876,9100.0
2013-02-14 11:20:00,84.67,84.71,84.67,84.68,15300.0,68.8876,68.9202,68.8876,68.8958,15300.0
2013-02-14 11:30:00,84.68,84.71,84.65,84.66,7100.0,68.8958,68.9202,68.8713,68.8795,7100.0
2013-02-14 11:40:00,84.66,84.66,84.63,84.65,10400.0,68.8795,68.8795,68.8551,68.8713,10400.0
2013-02-14 11:50:00,84.64,84.69,84.64,84.68,8600.0,68.8632,68.9039,68.8632,68.8958,8600.0
2013-02-14 12:00:00,84.68,84.69,84.68,84.69,2000.0,68.8958,68.9039,68.8958,68.9039,2000.0
2013-02-14 12:10:00,84.69,84.74,84.69,84.73,5500.0,68.9039,68.9446,68.9039,68.9364,5500.0
2013-02-14 12:20:00,84.72,84.72,84.7,84.71,4900.0,68.9283,68.9283,68.912,68.9202,4900.0
2013-02-14 12:30:00,84.69,84.69,84.67,84.69,9100.0,68.9039,68.9039,68.8876,68.9039,9100.0
2013-02-14 12:40:00,84.71,84.74,84.71,84.73,13500.0,68.9202,68.9446,68.9202,68.9364,13500.0
2013-02-14 12:50:00,84.71,84.79,84.7,84.78,3500.0,68.9202,68.9853,68.912,68.9771,3500.0
2013-02-14 13:00:00,84.79,84.79,84.77,84.78,3900.0,68.9853,68.9853,68.969,68.9771,3900.0
2013-02-14 13:10:00,84.79,84.82,84.76,84.78,14200.0,68.9853,69.0097,68.9608,68.9771,14200.0
2013-02-14 13:20:00,84.77,84.77,84.7,84.71,8300.0,68.969,68.969,68.912,68.9202,8300.0
2013-02-14 13:30:00,84.72,84.74,84.72,84.73,12300.0,68.9283,68.9446,68.9283,68.9364,12300.0
2013-02-14 13:40:00,84.73,84.76,84.73,84.75,6200.0,68.9364,68.9608,68.9364,68.9527,6200.0
2013-02-14 13:50:00,84.75,84.78,84.75,84.76,4000.0,68.9527,68.9771,68.9527,68.9608,4000.0
2013-02-14 14:00:00,84.75,84.83,84.74,84.82,11800.0,68.9527,69.0178,68.9446,69.0097,11800.0
2013-02-14 14:10:00,84.86,84.86,84.8,84.8,5100.0,69.0422,69.0422,68.9934,68.9934,5100.0
2013-02-14 14:20:00,84.81,84.83,84.81,84.82,1200.0,69.0015,69.0178,69.0015,69.0097,1200.0
2013-02-14 14:30:00,84.8,84.81,84.78,84.8,3200.0,68.9934,69.0015,68.9771,68.9934,3200.0
2013-02-14 14:40:00,84.79,84.8,84.77,84.8,39100.0,68.9853,68.9934,68.969,68.9934,39100.0
2013-02-14 14:50:00,84.81,84.83,84.8,84.82,12800.0,69.0015,69.0178,68.9934,69.0097,12800.0
2013-02-14 15:00:00,84.83,84.83,84.78,84.8,9700.0,69.0178,69.0178,68.9771,68.9934,9700.0
2013-02-14 15:10:00,84.81,84.86,84.81,84.82,10500.0,69.0015,69.0422,69.0015,69.0097,10500.0
2013-02-14 15:20:00,84.83,84.85,84.83,84.85,5900.0,69.0178,69.0341,69.0178,69.0341,5900.0
2013-02-14 15:30:00,84.85,84.87,84.82,84.84,5200.0,69.0341,69.0503,69.0097,69.0259,5200.0
2013-02-14 15:40:00,84.84,84.85,84.76,84.78,9000.0,69.0259,69.0341,68.9608,68.9771,9000.0
2013-02-14 15:50:00,84.78,84.79,84.75,84.77,22200.0,68.9771,68.9853,68.9527,68.969,22200.0
2013-02-15 09:30:00,84.88,84.9,84.82,84.9,10000.0,69.0585,69.0747,69.0097,69.0747,10000.0
2013-02-15 09:40:00,84.88,84.88,84.79,84.79,4000.0,69.0585,69.0585,68.9853,68.9853,4000.0
2013-02-15 09:50:00,84.81,84.93,84.81,84.9,15400.0,69.0015,69.0992,69.0015,69.0747,15400.0
2013-02-15 10:00:00,84.91,84.95,84.9,84.9,8000.0,69.0829,69.1154,69.0747,69.0747,8000.0
2013-02-15 10:10:00,84.93,84.93,84.87,84.89,7300.0,69.0992,69.0992,69.0503,69.0666,7300.0
2013-02-15 10:20:00,84.89,84.89,84.85,84.87,8500.0,69.0666,69.0666,69.0341,69.0503,8500.0
2013-02-15 10:30:00,84.84,84.84,84.78,84.79,7200.0,69.0259,69.0259,68.9771,68.9853,7200.0
2013-02-15 10:40:00,84.77,84.86,84.77,84.83,9500.0,68.969,69.0422,68.969,69.0178,9500.0
2013-02-15 10:50:00,84.84,84.89,84.83,84.89,8500.0,69.0259,69.0666,69.0178,69.0666,8500.0
2013-02-15 11:00:00,84.89,84.91,84.87,84.9,4400.0,69.0666,69.0829,69.0503,69.0747,4400.0
2013-02-15 11:10:00,84.91,84.92,84.86,84.86,5400.0,69.0829,69.091,69.0422,69.0422,5400.0
2013-02-15 11:20:00,84.86,84.86,84.81,84.83,10200.0,69.0422,69.0422,69.0015,69.0178,10200.0
2013-02-15 11:30:00,84.81,84.82,84.78,84.79,16900.0,69.0015,69.0097,68.9771,68.9853,16900.0
2013-02-15 11:40:00,84.77,84.77,84.7,84.75,10400.0,68.969,68.969,68.912,68.9527,10400.0
2013-02-15 11:50:00,84.74,84.77,84.73,84.77,3600.0,68.9446,68.969,68.9364,68.969,3600.0
2013-02-15 12:00:00,84.77,84.77,84.69,84.69,6400.0,68.969,68.969,68.9039,68.9039,6400.0
2013-02-15 12:10:00,84.68,84.68,84.62,84.63,5900.0,68.8958,68.8958,68.8469,68.8551,5900.0
2013-02-15 12:20:00,84.64,84.67,84.61,84.66,13900.0,68.8632,68.8876,68.8388,68.8795,13900.0
2013-02-15 12:30:00,84.67,84.67,84.65,84.67,4500.0,68.8876,68.8876,68.8713,68.8876,4500.0
2013-02-15 12:40:00,84.68,84.74,84.68,84.73,28600.0,68.8958,68.9446,68.8958,68.9364,28600.0
2013-02-15 12:50:00,84.73,84.74,84.72,84.73,800.0,68.9364,68.9446,68.9283,68.9364,800.0
2013-02-15 13:00:00,84.74,84.75,84.74,84.75,4300.0,68.9446,68.9527,68.9446,68.9527,4300.0
2013-02-15 13:10:00,84.74,84.78,84.74,84.78,7100.0,68.9446,68.9771,68.9446,68.9771,7100.0
2013-02-15 13:20:00,84.77,84.77,84.72,84.74,4100.0,68.969,68.969,68.9283,68.9446,4100.0
2013-02-15 13:30:00,84.76,84.79,84.76,84.78,2500.0,68.9608,68.9853,68.9608,68.9771,2500.0
2013-02-15 13:40:00,84.79,84.8,84.77,84.79,3500.0,68.9853,68.9934,68.969,68.9853,3500.0
2013-02-15 13:50:00,84.79,84.82,84.79,84.81,14800.0,68.9853,69.0097,68.9853,69.0015,14800.0
2013-02-15 14:00:00,84.82,84.82,84.71,84.71,9900.0,69.0097,69.0097,68.9202,68.9202,9900.0
2013-02-15 14:10:00,84.69,84.69,84.53,84.53,18300.0,68.9039,68.9039,68.7737,68.7737,18300.0
2013-02-15 14:20:00,84.52,84.56,84.42,84.42,162900.0,68.7656,68.7981,68.6842,68.6842,162900.0
2013-02-15 14:30:00,84.43,84.53,84.43,84.51,187800.0,68.6924,68.7737,68.6924,68.7574,187800.0
2013-02-15 14:40:00,84.51,84.51,84.39,84.44,27600.0,68.7574,68.7574,68.6598,68.7005,27600.0
2013-02-15 14:50:00,84.45,84.48,84.44,84.45,7900.0,68.7086,68.733,68.7005,68.7086,7900.0
2013-02-15 15:00:00,84.44,84.51,84.44,84.48,15900.0,68.7005,68.7574,68.7005,68.733,15900.0
2013-02-15 15:10:00,84.47,84.52,84.45,84.52,29300.0,68.7249,68.7656,68.7086,68.7656,29300.0
2013-02-15 15:20:00,84.52,84.57,84.52,84.55,21700.0,68.7656,68.8063,68.7656,68.79,21700.0
2013-02-15 15:30:00,84.54,84.64,84.54,84.6,26400.0,68.7819,68.8632,68.7819,68.8307,26400.0
2013-02-15 15:40:00,84.6,84.68,84.59,84.63,41900.0,68.8307,68.8958,68.8225,68.8551,41900.0
2013-02-15 15:50:00,84.62,84.68,84.61,84.68,79300.0,68.8469,68.8958,68.8388,68.8958,79300.0
2013-02-19 09:30:00,84.83,84.91,84.79,84.86,13900.0,69.0178,69.0829,68.9853,69.0422,13900.0
2013-02-19 09:40:00,84.86,85.02,84.86,85.02,19200.0,69.0422,69.1724,69.0422,69.1724,19200.0
2013-02-19 09:50:00,85.03,85.09,85.03,85.06,9100.0,69.1805,69.2293,69.1805,69.2049,9100.0
2013-02-19 10:00:00,85.08,85.08,85.01,85.01,20400.0,69.2212,69.2212,69.1642,69.1642,20400.0
2013-02-19 10:10:00,85.02,85.05,84.99,85.02,6000.0,69.1724,69.1968,69.148,69.1724,6000.0
2013-02-19 10:20:00,85.05,85.09,85.04,85.09,5600.0,69.1968,69.2293,69.1887,69.2293,5600.0
2013-02-19 10:30:00,85.1,85.1,85.02,85.06,5600.0,69.2375,69.2375,69.1724,69.2049,5600.0
2013-02-19 10:40:00,85.06,85.11,85.04,85.06,7000.0,69.2049,69.2456,69.1887,69.2049,7000.0
2013-02-19 10:50:00,85.05,85.05,85.0,85.01,5700.0,69.1968,69.1968,69.1561,69.1642,5700.0
2013-02-19 11:00:00,85.01,85.03,84.98,84.99,1600.0,69.1642,69.1805,69.1398,69.148,1600.0
2013-02-19 11:10:00,85.01,85.05,85.0,85.04,476800.0,69.1642,69.1968,69.1561,69.1887,476800.0
2013-02-19 11:20:00,85.04,85.13,85.04,85.13,63800.0,69.1887,69.2619,69.1887,69.2619,63800.0
2013-02-19 11:30:00,85.13,85.13,85.08,85.09,11400.0,69.2619,69.2619,69.2212,69.2293,11400.0
2013-02-19 11:40:00,85.09,85.09,85.06,85.09,10100.0,69.2293,69.2293,69.2049,69.2293,10100.0
2013-02-19 11:50:00,85.09,85.16,85.09,85.15,7800.0,69.2293,69.2863,69.2293,69.2781,7800.0
2013-02-19 12:00:00,85.13,85.14,85.06,85.06,12500.0,69.2619,69.27,69.2049,69.2049,12500.0
2013-02-19 12:10:00,85.06,85.09,85.05,85.08,7400.0,69.2049,69.2293,69.1968,69.2212,7400.0
2013-02-19 12:20:00,85.08,85.1,85.07,85.08,4200.0,69.2212,69.2375,69.2131,69.2212,4200.0
2013-02-19 12:30:00,85.08,85.08,85.06,85.07,31100.0,69.2212,69.2212,69.2049,69.2131,31100.0
2013-02-19 12:40:00,85.07,85.09,85.04,85.07,21500.0,69.2131,69.2293,69.1887,69.2131,21500.0
2013-02-19 12:50:00,85.08,85.11,85.07,85.11,21500.0,69.2212,69.2456,69.2131,69.2456,21500.0
2013-02-19 13:00:00,85.11,85.13,85.11,85.13,8000.0,69.2456,69.2619,69.2456,69.2619,8000.0
2013-02-19 13:10:00,85.13,85.13,85.11,85.13,4600.0,69.2619,69.2619,69.2456,69.2619,4600.0
2013-02-19 13:20:00,85.13,85.13,85.11,85.11,3000.0,69.2619,69.2619,69.2456,69.2456,3000.0
2013-02-19 13:30:00,85.12,85.14,85.11,85.11,4000.0,69.2537,69.27,69.2456,69.2456,4000.0
2013-02-19 13:40:00,85.13,85.13,85.1,85.11,5400.0,69.2619,69.2619,69.2375,69.2456,5400.0
2013-02-19 13:50:00,85.11,85.13,85.1,85.13,9800.0,69.2456,69.2619,69.2375,69.2619,9800.0
2013-02-19 14:00:00,85.14,85.21,85.14,85.21,6900.0,69.27,69.327,69.27,69.327,6900.0
2013-02-19 14:10:00,85.21,85.21,85.19,85.19,10500.0,69.327,69.327,69.3107,69.3107,10500.0
2013-02-19 14:20:00,85.18,85.25,85.18,85.24,31500.0,69.3026,69.3595,69.3026,69.3514,31500.0
2013-02-19 14:30:00,85.23,85.26,85.23,85.26,8900.0,69.3432,69.3676,69.3432,69.3676,8900.0
2013-02-19 14:40:00,85.25,85.28,85.21,85.21,11300.0,69.3595,69.3839,69.327,69.327,11300.0
2013-02-19 14:50:00,85.21,85.23,85.2,85.21,13700.0,69.327,69.3432,69.3188,69.327,13700.0
2013-02-19 15:00:00,85.21,85.25,85.2,85.23,6400.0,69.327,69.3595,69.3188,69.3432,6400.0
2013-02-19 15:10:00,85.22,85.27,85.22,85.22,4500.0,69.3351,69.3758,69.3351,69.3351,4500.0
2013-02-19 15:20:00,85.24,85.25,85.21,85.21,4600.0,69.3514,69.3595,69.327,69.327,4600.0
2013-02-19 15:30:00,85.21,85.24,85.16,85.17,7900.0,69.327,69.3514,69.2863,69.2944,7900.0
2013-02-19 15:40:00,85.17,85.25,85.17,85.24,22700.0,69.2944,69.3595,69.2944,69.3514,22700.0
2013-02-19 15:50:00,85.25,85.31,85.24,85.28,46400.0,69.3595,69.4083,69.3514,69.3839,46400.0
2013-02-20 09:30:00,85.25,85.27,85.21,85.21,11400.0,69.3595,69.3758,69.327,69.327,11400.0
2013-02-20 09:40:00,85.19,85.22,85.16,85.21,3800.0,69.3107,69.3351,69.2863,69.327,3800.0
2013-02-20 09:50:00,85.18,85.22,85.11,85.12,5600.0,69.3026,69.3351,69.2456,69.2537,5600.0
2013-02-20 10:00:00,85.13,85.18,85.13,85.15,6600.0,69.2619,69.3026,69.2619,69.2781,6600.0
2013-02-20 10:10:00,85.15,85.23,85.12,85.22,18100.0,69.2781,69.3432,69.2537,69.3351,18100.0
2013-02-20 10:20:00,85.23,85.25,85.17,85.19,4500.0,69.3432,69.3595,69.2944,69.3107,4500.0
2013-02-20 10:30:00,85.2,85.21,85.13,85.17,6700.0,69.3188,69.327,69.2619,69.2944,6700.0
2013-02-20 10:40:00,85.17,85.19,85.08,85.08,76700.0,69.2944,69.3107,69.2212,69.2212,76700.0
2013-02-20 10:50:00,85.09,85.11,85.08,85.08,10900.0,69.2293,69.2456,69.2212,69.2212,10900.0
2013-02-20 11:00:00,85.07,85.07,84.98,85.0,17200.0,69.2131,69.2131,69.1398,69.1561,17200.0
2013-02-20 11:10:00,84.99,85.0,84.94,84.99,7600.0,69.148,69.1561,69.1073,69.148,7600.0
2013-02-20 11:20:00,85.0,85.03,84.98,84.98,4900.0,69.1561,69.1805,69.1398,69.1398,4900.0
2013-02-20 11:30:00,84.97,84.98,84.86,84.86,9700.0,69.1317,69.1398,69.0422,69.0422,9700.0
2013-02-20 11:40:00,84.87,84.91,84.83,84.91,5800.0,69.0503,69.0829,69.0178,69.0829,5800.0
2013-02-20 11:50:00,84.93,84.93,84.87,84.89,16900.0,69.0992,69.0992,69.0503,69.0666,16900.0
2013-02-20 12:00:00,84.89,84.93,84.87,84.91,7800.0,69.0666,69.0992,69.0503,69.0829,7800.0
2013-02-20 12:10:00,84.92,84.98,84.92,84.97,6900.0,69.091,69.1398,69.091,69.1317,6900.0
2013-02-20 12:20:00,84.98,85.0,84.97,84.97,5000.0,69.1398,69.1561,69.1317,69.1317,5000.0
2013-02-20 12:30:00,84.96,85.0,84.93,85.0,6800.0,69.1236,69.1561,69.0992,69.1561,6800.0
2013-02-20 12:40:00,85.01,85.01,84.97,84.98,2500.0,69.1642,69.1642,69.1317,69.1398,2500.0
2013-02-20 12:50:00,84.95,84.97,84.92,84.97,5900.0,69.1154,69.1317,69.091,69.1317,5900.0
2013-02-20 13:00:00,84.96,84.97,84.91,84.93,8300.0,69.1236,69.1317,69.0829,69.0992,8300.0
2013-02-20 13:10:00,84.92,84.94,84.88,84.94,4300.0,69.091,69.1073,69.0585,69.1073,4300.0
2013-02-20 13:20:00,84.96,84.99,84.93,84.93,3200.0,69.1236,69.148,69.0992,69.0992,3200.0
2013-02-20 13:30:00,84.92,84.92,84.87,84.88,2800.0,69.091,69.091,69.0503,69.0585,2800.0
2013-02-20 13:40:00,84.9,84.92,84.88,84.89,5800.0,69.0747,69.091,69.0585,69.0666,5800.0
2013-02-20 13:50:00,84.89,84.89,84.85,84.87,3700.0,69.0666,69.0666,69.0341,69.0503,3700.0
2013-02-20 14:00:00,84.87,84.97,84.75,84.97,18400.0,69.0503,69.1317,68.9527,69.1317,18400.0
2013-02-20 14:10:00,84.98,84.99,84.84,84.88,13000.0,69.1398,69.148,69.0259,69.0585,13000.0
2013-02-20 14:20:00,84.9,84.9,84.8,84.86,5800.0,69.0747,69.0747,68.9934,69.0422,5800.0
2013-02-20 14:30:00,84.87,84.88,84.78,84.85,7100.0,69.0503,69.0585,68.9771,69.0341,7100.0
2013-02-20 14:40:00,84.85,84.85,84.61,84.63,26300.0,69.0341,69.0341,68.8388,68.8551,26300.0
2013-02-20 14:50:00,84.65,84.66,84.53,84.56,14000.0,68.8713,68.8795,68.7737,68.7981,14000.0
2013-02-20 15:00:00,84.56,84.56,84.38,84.45,18000.0,68.7981,68.7981,68.6517,68.7086,18000.0
2013-02-20 15:10:00,84.44,84.49,84.35,84.4,13600.0,68.7005,68.7412,68.6273,68.6679,13600.0
2013-02-20 15:20:00,84.39,84.41,84.32,84.36,9500.0,68.6598,68.6761,68.6029,68.6354,9500.0
2013-02-20 15:30:00,84.35,84.41,84.26,84.41,17500.0,68.6273,68.6761,68.554,68.6761,17500.0
2013-02-20 15:40:00,84.39,84.4,84.24,84.26,8400.0,68.6598,68.6679,68.5378,68.554,8400.0
2013-02-20 15:50:00,84.3,84.3,84.19,84.21,20900.0,68.5866,68.5866,68.4971,68.5134,20900.0
2013-02-21 09:30:00,84.0,84.0,83.78,83.84,42700.0,68.3425,68.3425,68.1635,68.2123,42700.0
2013-02-21 09:40:00,83.85,83.89,83.73,83.73,41600.0,68.2205,68.253,68.1228,68.1228,41600.0
2013-02-21 09:50:00,83.74,83.74,83.6,83.65,19000.0,68.131,68.131,68.0171,68.0577,19000.0
2013-02-21 10:00:00,83.63,83.68,83.52,83.64,19700.0,68.0415,68.0822,67.952,68.0496,19700.0
2013-02-21 10:10:00,83.62,83.72,83.62,83.67,13500.0,68.0333,68.1147,68.0333,68.074,13500.0
2013-02-21 10:20:00,83.65,83.87,83.65,83.86,21800.0,68.0577,68.2367,68.0577,68.2286,21800.0
2013-02-21 10:30:00,83.85,83.88,83.77,83.77,17200.0,68.2205,68.2449,68.1554,68.1554,17200.0
2013-02-21 10:40:00,83.77,83.87,83.77,83.84,8700.0,68.1554,68.2367,68.1554,68.2123,8700.0
2013-02-21 10:50:00,83.84,83.84,83.74,83.77,15700.0,68.2123,68.2123,68.131,68.1554,15700.0
2013-02-21 11:00:00,83.78,83.81,83.73,83.8,13800.0,68.1635,68.1879,68.1228,68.1798,13800.0
2013-02-21 11:10:00,83.81,83.81,83.67,83.7,7100.0,68.1879,68.1879,68.074,68.0984,7100.0
2013-02-21 11:20:00,83.67,83.72,83.67,83.68,3200.0,68.074,68.1147,68.074,68.0822,3200.0
2013-02-21 11:30:00,83.68,83.72,83.63,83.72,3600.0,68.0822,68.1147,68.0415,68.1147,3600.0
2013-02-21 11:40:00,83.71,83.76,83.71,83.71,4700.0,68.1066,68.1472,68.1066,68.1066,4700.0
2013-02-21 11:50:00,83.74,83.77,83.71,83.73,13400.0,68.131,68.1554,68.1066,68.1228,13400.0
2013-02-21 12:00:00,83.72,83.74,83.66,83.66,7900.0,68.1147,68.131,68.0659,68.0659,7900.0
2013-02-21 12:10:00,83.66,83.66,83.55,83.56,11600.0,68.0659,68.0659,67.9764,67.9845,11600.0
2013-02-21 12:20:00,83.56,83.61,83.55,83.61,5800.0,67.9845,68.0252,67.9764,68.0252,5800.0
2013-02-21 12:30:00,83.61,83.61,83.49,83.5,7700.0,68.0252,68.0252,67.9276,67.9357,7700.0
2013-02-21 12:40:00,83.51,83.53,83.49,83.53,7100.0,67.9438,67.9601,67.9276,67.9601,7100.0
2013-02-21 12:50:00,83.52,83.63,83.52,83.62,20700.0,67.952,68.0415,67.952,68.0333,20700.0
2013-02-21 13:00:00,83.66,83.67,83.63,83.63,5900.0,68.0659,68.074,68.0415,68.0415,5900.0
2013-02-21 13:10:00,83.61,83.62,83.55,83.57,8100.0,68.0252,68.0333,67.9764,67.9927,8100.0
2013-02-21 13:20:00,83.57,83.59,83.54,83.57,11700.0,67.9927,68.0089,67.9683,67.9927,11700.0
2013-02-21 13:30:00,83.59,83.61,83.56,83.59,3000.0,68.0089,68.0252,67.9845,68.0089,3000.0
2013-02-21 13:40:00,83.57,83.57,83.5,83.5,6900.0,67.9927,67.9927,67.9357,67.9357,6900.0
2013-02-21 13:50:00,83.49,83.55,83.49,83.55,5900.0,67.9276,67.9764,67.9276,67.9764,5900.0
2013-02-21 14:00:00,83.54,83.54,83.39,83.4,12500.0,67.9683,67.9683,67.8462,67.8543,12500.0
2013-02-21 14:10:00,83.4,83.44,83.39,83.42,7500.0,67.8543,67.8869,67.8462,67.8706,7500.0
2013-02-21 14:20:00,83.4,83.44,83.37,83.44,8900.0,67.8543,67.8869,67.8299,67.8869,8900.0
2013-02-21 14:30:00,83.47,83.56,83.47,83.52,20300.0,67.9113,67.9845,67.9113,67.952,20300.0
2013-02-21 14:40:00,83.53,83.55,83.48,83.52,17600.0,67.9601,67.9764,67.9194,67.952,17600.0
2013-02-21 14:50:00,83.49,83.64,83.47,83.63,10500.0,67.9276,68.0496,67.9113,68.0415,10500.0
2013-02-21 15:00:00,83.62,83.79,83.59,83.76,9400.0,68.0333,68.1717,68.0089,68.1472,9400.0
2013-02-21 15:10:00,83.74,83.84,83.73,83.73,17000.0,68.131,68.2123,68.1228,68.1228,17000.0
2013-02-21 15:20:00,83.72,83.89,83.72,83.88,12600.0,68.1147,68.253,68.1147,68.2449,12600.0
2013-02-21 15:30:00,83.87,83.9,83.8,83.81,33600.0,68.2367,68.2611,68.1798,68.1879,33600.0
2013-02-21 15:40:00,83.8,83.8,83.7,83.74,7400.0,68.1798,68.1798,68.0984,68.131,7400.0
2013-02-21 15:50:00,83.75,83.75,83.61,83.68,13500.0,68.1391,68.1391,68.0252,68.0822,13500.0
2013-02-22 09:30:00,84.06,84.17,84.02,84.15,25700.0,68.3913,68.4808,68.3588,68.4645,25700.0
2013-02-22 09:40:00,84.14,84.15,83.95,83.95,28900.0,68.4564,68.4645,68.3018,68.3018,28900.0
2013-02-22 09:50:00,84.02,84.03,83.94,83.97,14000.0,68.3588,68.3669,68.2937,68.3181,14000.0
2013-02-22 10:00:00,84.02,84.06,83.93,84.02,10900.0,68.3588,68.3913,68.2856,68.3588,10900.0
2013-02-22 10:10:00,84.0,84.0,83.91,84.0,9000.0,68.3425,68.3425,68.2693,68.3425,9000.0
2013-02-22 10:20:00,84.02,84.04,83.95,83.95,5700.0,68.3588,68.3751,68.3018,68.3018,5700.0
2013-02-22 10:30:00,83.97,84.0,83.91,83.95,12200.0,68.3181,68.3425,68.2693,68.3018,12200.0
2013-02-22 10:40:00,83.96,84.08,83.95,84.02,12600.0,68.31,68.4076,68.3018,68.3588,12600.0
2013-02-22 10:50:00,84.02,84.04,83.99,83.99,1300.0,68.3588,68.3751,68.3344,68.3344,1300.0
2013-02-22 11:00:00,83.96,84.01,83.96,84.01,5400.0,68.31,68.3506,68.31,68.3506,5400.0
2013-02-22 11:10:00,84.0,84.0,83.86,83.91,7800.0,68.3425,68.3425,68.2286,68.2693,7800.0
2013-02-22 11:20:00,83.93,84.03,83.92,84.02,3500.0,68.2856,68.3669,68.2774,68.3588,3500.0
2013-02-22 11:30:00,84.03,84.11,84.01,84.11,7400.0,68.3669,68.432,68.3506,68.432,7400.0
2013-02-22 11:40:00,84.11,84.12,84.07,84.07,5000.0,68.432,68.4401,68.3995,68.3995,5000.0
2013-02-22 11:50:00,84.05,84.14,84.05,84.11,2400.0,68.3832,68.4564,68.3832,68.432,2400.0
2013-02-22 12:00:00,84.12,84.15,84.11,84.15,8400.0,68.4401,68.4645,68.432,68.4645,8400.0
2013-02-22 12:10:00,84.14,84.15,84.12,84.14,3900.0,68.4564,68.4645,68.4401,68.4564,3900.0
2013-02-22 12:20:00,84.13,84.13,84.11,84.13,5300.0,68.4483,68.4483,68.432,68.4483,5300.0
2013-02-22 12:30:00,84.14,84.18,84.14,84.18,1600.0,68.4564,68.489,68.4564,68.489,1600.0
2013-02-22 12:40:00,84.23,84.26,84.23,84.26,2700.0,68.5296,68.554,68.5296,68.554,2700.0
2013-02-22 12:50:00,84.31,84.31,84.28,84.28,3100.0,68.5947,68.5947,68.5703,68.5703,3100.0
2013-02-22 13:00:00,84.32,84.32,84.24,84.24,2200.0,68.6029,68.6029,68.5378,68.5378,2200.0
2013-02-22 13:10:00,84.24,84.27,84.23,84.27,2800.0,68.5378,68.5622,68.5296,68.5622,2800.0
2013-02-22 13:20:00,84.25,84.25,84.19,84.21,6200.0,68.5459,68.5459,68.4971,68.5134,6200.0
2013-02-22 13:30:00,84.2,84.25,84.19,84.25,32800.0,68.5052,68.5459,68.4971,68.5459,32800.0
2013-02-22 13:40:00,84.26,84.29,84.24,84.29,4200.0,68.554,68.5785,68.5378,68.5785,4200.0
2013-02-22 13:50:00,84.29,84.29,84.24,84.27,4100.0,68.5785,68.5785,68.5378,68.5622,4100.0
2013-02-22 14:00:00,84.26,84.26,84.16,84.17,4400.0,68.554,68.554,68.4727,68.4808,4400.0
2013-02-22 14:10:00,84.17,84.2,84.17,84.18,6800.0,68.4808,68.5052,68.4808,68.489,6800.0
2013-02-22 14:20:00,84.19,84.21,84.16,84.19,7200.0,68.4971,68.5134,68.4727,68.4971,7200.0
2013-02-22 14:30:00,84.2,84.22,84.17,84.21,7900.0,68.5052,68.5215,68.4808,68.5134,7900.0
2013-02-22 14:40:00,84.2,84.21,84.18,84.19,12000.0,68.5052,68.5134,68.489,68.4971,12000.0
2013-02-22 14:50:00,84.21,84.26,84.21,84.22,21000.0,68.5134,68.554,68.5134,68.5215,21000.0
2013-02-22 15:00:00,84.24,84.3,84.24,84.26,3400.0,68.5378,68.5866,68.5378,68.554,3400.0
2013-02-22 15:10:00,84.27,84.3,84.27,84.29,7000.0,68.5622,68.5866,68.5622,68.5785,7000.0
2013-02-22 15:20:00,84.26,84.27,84.21,84.27,4300.0,68.554,68.5622,68.5134,68.5622,4300.0
2013-02-22 15:30:00,84.28,84.32,84.26,84.31,5800.0,68.5703,68.6029,68.554,68.5947,5800.0
2013-02-22 15:40:00,84.33,84.35,84.33,84.34,1100.0,68.611,68.6273,68.611,68.6191,1100.0
2013-02-22 15:50:00,84.34,84.43,84.34,84.43,13800.0,68.6191,68.6924,68.6191,68.6924,13800.0
2013-02-25 09:30:00,84.84,84.9,84.78,84.79,19600.0,69.0259,69.0747,68.9771,68.9853,19600.0
2013-02-25 09:40:00,84.79,84.8,84.74,84.77,20500.0,68.9853,68.9934,68.9446,68.969,20500.0
2013-02-25 09:50:00,84.79,84.88,84.79,84.88,5000.0,68.9853,69.0585,68.9853,69.0585,5000.0
2013-02-25 10:00:00,84.94,84.99,84.88,84.88,9100.0,69.1073,69.148,69.0585,69.0585,9100.0
2013-02-25 10:10:00,84.89,84.89,84.77,84.8,36800.0,69.0666,69.0666,68.969,68.9934,36800.0
2013-02-25 10:20:00,84.8,84.8,84.54,84.54,15900.0,68.9934,68.9934,68.7819,68.7819,15900.0
2013-02-25 10:30:00,84.57,84.67,84.53,84.55,15600.0,68.8063,68.8876,68.7737,68.79,15600.0
2013-02-25 10:40:00,84.55,84.63,84.46,84.47,20200.0,68.79,68.8551,68.7168,68.7249,20200.0
2013-02-25 10:50:00,84.48,84.49,84.35,84.46,10000.0,68.733,68.7412,68.6273,68.7168,10000.0
2013-02-25 11:00:00,84.44,84.53,84.33,84.52,42000.0,68.7005,68.7737,68.611,68.7656,42000.0
2013-02-25 11:10:00,84.5,84.61,84.47,84.5,12100.0,68.7493,68.8388,68.7249,68.7493,12100.0
2013-02-25 11:20:00,84.51,84.57,84.46,84.52,10400.0,68.7574,68.8063,68.7168,68.7656,10400.0
2013-02-25 11:30:00,84.51,84.55,84.33,84.33,10900.0,68.7574,68.79,68.611,68.611,10900.0
2013-02-25 11:40:00,84.34,84.37,84.19,84.19,9100.0,68.6191,68.6435,68.4971,68.4971,9100.0
2013-02-25 11:50:00,84.19,84.19,84.03,84.1,44500.0,68.4971,68.4971,68.3669,68.4239,44500.0
2013-02-25 12:00:00,84.07,84.17,84.04,84.14,4600.0,68.3995,68.4808,68.3751,68.4564,4600.0
2013-02-25 12:10:00,84.17,84.17,84.09,84.13,7500.0,68.4808,68.4808,68.4157,68.4483,7500.0
2013-02-25 12:20:00,84.12,84.2,84.11,84.19,11600.0,68.4401,68.5052,68.432,68.4971,11600.0
2013-02-25 12:30:00,84.18,84.21,84.11,84.2,5300.0,68.489,68.5134,68.432,68.5052,5300.0
2013-02-25 12:40:00,84.21,84.31,84.17,84.31,9400.0,68.5134,68.5947,68.4808,68.5947,9400.0
2013-02-25 12:50:00,84.32,84.33,84.28,84.31,5300.0,68.6029,68.611,68.5703,68.5947,5300.0
2013-02-25 13:00:00,84.34,84.34,84.23,84.23,3400.0,68.6191,68.6191,68.5296,68.5296,3400.0
2013-02-25 13:10:00,84.26,84.29,84.21,84.21,5100.0,68.554,68.5785,68.5134,68.5134,5100.0
2013-02-25 13:20:00,84.22,84.23,84.15,84.16,7300.0,68.5215,68.5296,68.4645,68.4727,7300.0
2013-02-25 13:30:00,84.15,84.15,84.01,84.01,6200.0,68.4645,68.4645,68.3506,68.3506,6200.0
2013-02-25 13:40:00,84.01,84.01,83.94,83.98,7100.0,68.3506,68.3506,68.2937,68.3262,7100.0
2013-02-25 13:50:00,83.98,84.0,83.79,83.79,11700.0,68.3262,68.3425,68.1717,68.1717,11700.0
2013-02-25 14:00:00,83.82,83.83,83.67,83.73,14400.0,68.1961,68.2042,68.074,68.1228,14400.0
2013-02-25 14:10:00,83.83,83.91,83.78,83.91,8400.0,68.2042,68.2693,68.1635,68.2693,8400.0
2013-02-25 14:20:00,83.92,83.92,83.83,83.84,7000.0,68.2774,68.2774,68.2042,68.2123,7000.0
2013-02-25 14:30:00,83.88,83.96,83.84,83.85,8200.0,68.2449,68.31,68.2123,68.2205,8200.0
2013-02-25 14:40:00,83.83,83.88,83.76,83.79,7600.0,68.2042,68.2449,68.1472,68.1717,7600.0
2013-02-25 14:50:00,83.8,83.95,83.78,83.86,16000.0,68.1798,68.3018,68.1635,68.2286,16000.0
2013-02-25 15:00:00,83.88,83.91,83.81,83.85,15500.0,68.2449,68.2693,68.1879,68.2205,15500.0
2013-02-25 15:10:00,83.86,83.91,83.64,83.65,17100.0,68.2286,68.2693,68.0496,68.0577,17100.0
2013-02-25 15:20:00,83.63,83.64,83.46,83.5,28000.0,68.0415,68.0496,67.9032,67.9357,28000.0
2013-02-25 15:30:00,83.52,83.52,83.4,83.45,19800.0,67.952,67.952,67.8543,67.895,19800.0
2013-02-25 15:40:00,83.42,83.44,83.29,83.29,23200.0,67.8706,67.8869,67.7649,67.7649,23200.0
2013-02-25 15:50:00,83.26,83.26,82.9,82.9,39700.0,67.7404,67.7404,67.4475,67.4475,39700.0
2013-02-26 09:30:00,83.27,83.36,83.25,83.3,35100.0,67.7486,67.8218,67.7323,67.773,35100.0
2013-02-26 09:40:00,83.31,83.4,83.19,83.22,33900.0,67.7811,67.8543,67.6835,67.7079,33900.0
2013-02-26 09:50:00,83.24,83.36,83.22,83.36,5700.0,67.7242,67.8218,67.7079,67.8218,5700.0
2013-02-26 10:00:00,83.36,83.5,83.27,83.28,37900.0,67.8218,67.9357,67.7486,67.7567,37900.0
2013-02-26 10:10:00,83.27,83.3,83.15,83.2,8900.0,67.7486,67.773,67.6509,67.6916,8900.0
2013-02-26 10:20:00,83.21,83.21,83.06,83.12,12800.0,67.6998,67.6998,67.5777,67.6265,12800.0
2013-02-26 10:30:00,83.01,83.03,82.92,82.98,4100.0,67.537,67.5533,67.4638,67.5126,4100.0
2013-02-26 10:40:00,83.03,83.07,82.99,83.06,13000.0,67.5533,67.5859,67.5208,67.5777,13000.0
2013-02-26 10:50:00,83.09,83.21,83.09,83.09,5500.0,67.6021,67.6998,67.6021,67.6021,5500.0
2013-02-26 11:00:00,83.08,83.09,82.86,82.9,10200.0,67.594,67.6021,67.415,67.4475,10200.0
2013-02-26 11:10:00,82.89,83.0,82.88,82.98,13200.0,67.4394,67.5289,67.4313,67.5126,13200.0
2013-02-26 11:20:00,82.97,83.0,82.83,82.89,38100.0,67.5045,67.5289,67.3906,67.4394,38100.0
2013-02-26 11:30:00,82.92,83.0,82.85,82.86,9100.0,67.4638,67.5289,67.4069,67.415,9100.0
2013-02-26 11:40:00,82.85,82.87,82.73,82.8,59600.0,67.4069,67.4231,67.3092,67.3662,59600.0
2013-02-26 11:50:00,82.82,82.94,82.82,82.89,28700.0,67.3825,67.4801,67.3825,67.4394,28700.0
2013-02-26 12:00:00,82.9,83.03,82.86,83.03,12500.0,67.4475,67.5533,67.415,67.5533,12500.0
2013-02-26 12:10:00,83.03,83.03,82.93,82.94,36600.0,67.5533,67.5533,67.472,67.4801,36600.0
2013-02-26 12:20:00,82.93,83.06,82.92,83.04,8800.0,67.472,67.5777,67.4638,67.5614,8800.0
2013-02-26 12:30:00,83.03,83.24,83.0,83.24,18400.0,67.5533,67.7242,67.5289,67.7242,18400.0
2013-02-26 12:40:00,83.23,83.25,83.12,83.15,10100.0,67.716,67.7323,67.6265,67.6509,10100.0
2013-02-26 12:50:00,83.16,83.23,83.12,83.21,8500.0,67.6591,67.716,67.6265,67.6998,8500.0
2013-02-26 13:00:00,83.21,83.3,83.18,83.2,10900.0,67.6998,67.773,67.6754,67.6916,10900.0
2013-02-26 13:10:00,83.22,83.22,83.09,83.09,5500.0,67.7079,67.7079,67.6021,67.6021,5500.0
2013-02-26 13:20:00,83.1,83.18,83.08,83.11,4100.0,67.6103,67.6754,67.594,67.6184,4100.0
2013-02-26 13:30:00,83.11,83.23,83.11,83.2,16800.0,67.6184,67.716,67.6184,67.6916,16800.0
2013-02-26 13:40:00,83.22,83.3,83.22,83.28,3800.0,67.7079,67.773,67.7079,67.7567,3800.0
2013-02-26 13:50:00,83.3,83.34,83.25,83.28,7200.0,67.773,67.8055,67.7323,67.7567,7200.0
2013-02-26 14:00:00,83.27,83.37,83.27,83.37,6000.0,67.7486,67.8299,67.7486,67.8299,6000.0
2013-02-26 14:10:00,83.34,83.36,83.3,83.33,3400.0,67.8055,67.8218,67.773,67.7974,3400.0
2013-02-26 14:20:00,83.34,83.43,83.33,83.43,12600.0,67.8055,67.8788,67.7974,67.8788,12600.0
2013-02-26 14:30:00,83.44,83.51,83.38,83.43,19900.0,67.8869,67.9438,67.8381,67.8788,19900.0
2013-02-26 14:40:00,83.42,83.42,83.3,83.31,16600.0,67.8706,67.8706,67.773,67.7811,16600.0
2013-02-26 14:50:00,83.31,83.4,83.29,83.36,25900.0,67.7811,67.8543,67.7649,67.8218,25900.0
2013-02-26 15:00:00,83.38,83.45,83.32,83.36,10800.0,67.8381,67.895,67.7893,67.8218,10800.0
2013-02-26 15:10:00,83.37,83.37,83.26,83.32,18100.0,67.8299,67.8299,67.7404,67.7893,18100.0
2013-02-26 15:20:00,83.33,83.39,83.28,83.39,21100.0,67.7974,67.8462,67.7567,67.8462,21100.0
2013-02-26 15:30:00,83.37,83.43,83.29,83.43,13500.0,67.8299,67.8788,67.7649,67.8788,13500.0
2013-02-26 15:40:00,83.43,83.53,83.43,83.49,10500.0,67.8788,67.9601,67.8788,67.9276,10500.0
2013-02-26 15:50:00,83.49,83.53,83.38,83.41,14000.0,67.9276,67.9601,67.8381,67.8625,14000.0
2013-02-27 09:30:00,83.4,83.53,83.33,83.49,16400.0,67.8543,67.9601,67.7974,67.9276,16400.0
2013-02-27 09:40:00,83.51,83.71,83.51,83.58,19100.0,67.9438,68.1066,67.9438,68.0008,19100.0
2013-02-27 09:50:00,83.57,83.72,83.56,83.68,24300.0,67.9927,68.1147,67.9845,68.0822,24300.0
2013-02-27 10:00:00,83.69,83.77,83.66,83.69,23400.0,68.0903,68.1554,68.0659,68.0903,23400.0
2013-02-27 10:10:00,83.77,83.8,83.73,83.79,14900.0,68.1554,68.1798,68.1228,68.1717,14900.0
2013-02-27 10:20:00,83.82,83.95,83.82,83.9,10000.0,68.1961,68.3018,68.1961,68.2611,10000.0
2013-02-27 10:30:00,83.93,84.03,83.92,84.02,8400.0,68.2856,68.3669,68.2774,68.3588,8400.0
2013-02-27 10:40:00,84.04,84.08,83.92,83.92,10900.0,68.3751,68.4076,68.2774,68.2774,10900.0
2013-02-27 10:50:00,83.89,83.96,83.89,83.96,2500.0,68.253,68.31,68.253,68.31,2500.0
2013-02-27 11:00:00,83.98,84.13,83.98,84.07,8900.0,68.3262,68.4483,68.3262,68.3995,8900.0
2013-02-27 11:10:00,84.13,84.17,84.11,84.12,4200.0,68.4483,68.4808,68.432,68.4401,4200.0
2013-02-27 11:20:00,84.16,84.16,84.08,84.13,8100.0,68.4727,68.4727,68.4076,68.4483,8100.0
2013-02-27 11:30:00,84.16,84.16,84.09,84.11,4800.0,68.4727,68.4727,68.4157,68.432,4800.0
2013-02-27 11:40:00,84.16,84.18,84.13,84.13,4200.0,68.4727,68.489,68.4483,68.4483,4200.0
2013-02-27 11:50:00,84.22,84.22,84.17,84.17,3000.0,68.5215,68.5215,68.4808,68.4808,3000.0
2013-02-27 12:00:00,84.16,84.27,84.16,84.26,4900.0,68.4727,68.5622,68.4727,68.554,4900.0
2013-02-27 12:10:00,84.25,84.26,84.21,84.26,2300.0,68.5459,68.554,68.5134,68.554,2300.0
2013-02-27 12:20:00,84.27,84.35,84.27,84.33,9500.0,68.5622,68.6273,68.5622,68.611,9500.0
2013-02-27 12:30:00,84.41,84.43,84.34,84.34,2500.0,68.6761,68.6924,68.6191,68.6191,2500.0
2013-02-27 12:40:00,84.34,84.35,84.31,84.31,4100.0,68.6191,68.6273,68.5947,68.5947,4100.0
2013-02-27 12:50:00,84.31,84.38,84.25,84.33,10800.0,68.5947,68.6517,68.5459,68.611,10800.0
2013-02-27 13:00:00,84.36,84.36,84.27,84.29,4600.0,68.6354,68.6354,68.5622,68.5785,4600.0
2013-02-27 13:10:00,84.28,84.33,84.28,84.3,2600.0,68.5703,68.611,68.5703,68.5866,2600.0
2013-02-27 13:20:00,84.3,84.31,84.28,84.31,6300.0,68.5866,68.5947,68.5703,68.5947,6300.0
2013-02-27 13:30:00,84.32,84.4,84.32,84.4,14800.0,68.6029,68.6679,68.6029,68.6679,14800.0
2013-02-27 13:40:00,84.4,84.4,84.32,84.32,4500.0,68.6679,68.6679,68.6029,68.6029,4500.0
2013-02-27 13:50:00,84.32,84.36,84.32,84.35,3400.0,68.6029,68.6354,68.6029,68.6273,3400.0
2013-02-27 14:00:00,84.36,84.38,84.34,84.38,4100.0,68.6354,68.6517,68.6191,68.6517,4100.0
2013-02-27 14:10:00,84.4,84.49,84.4,84.47,13400.0,68.6679,68.7412,68.6679,68.7249,13400.0
2013-02-27 14:20:00,84.48,84.58,84.48,84.55,3000.0,68.733,68.8144,68.733,68.79,3000.0
2013-02-27 14:30:00,84.54,84.54,84.5,84.54,5200.0,68.7819,68.7819,68.7493,68.7819,5200.0
2013-02-27 14:40:00,84.52,84.62,84.5,84.6,18600.0,68.7656,68.8469,68.7493,68.8307,18600.0
2013-02-27 14:50:00,84.59,84.62,84.55,84.62,4100.0,68.8225,68.8469,68.79,68.8469,4100.0
2013-02-27 15:00:00,84.6,84.6,84.55,84.56,8200.0,68.8307,68.8307,68.79,68.7981,8200.0
2013-02-27 15:10:00,84.57,84.67,84.56,84.67,8600.0,68.8063,68.8876,68.7981,68.8876,8600.0
2013-02-27 15:20:00,84.66,84.72,84.61,84.64,8800.0,68.8795,68.9283,68.8388,68.8632,8800.0
2013-02-27 15:30:00,84.63,84.7,84.63,84.69,12000.0,68.8551,68.912,68.8551,68.9039,12000.0
2013-02-27 15:40:00,84.71,84.71,84.62,84.62,14200.0,68.9202,68.9202,68.8469,68.8469,14200.0
2013-02-27 15:50:00,84.59,84.61,84.49,84.49,52400.0,68.8225,68.8388,68.7412,68.7412,52400.0
2013-02-28 09:30:00,84.53,84.68,84.42,84.67,24500.0,68.7737,68.8958,68.6842,68.8876,24500.0
2013-02-28 09:40:00,84.65,84.81,84.65,84.79,10000.0,68.8713,69.0015,68.8713,68.9853,10000.0
2013-02-28 09:50:00,84.77,84.78,84.6,84.69,10300.0,68.969,68.9771,68.8307,68.9039,10300.0
2013-02-28 10:00:00,84.71,84.71,84.51,84.62,8300.0,68.9202,68.9202,68.7574,68.8469,8300.0
2013-02-28 10:10:00,84.62,84.73,84.59,84.67,11800.0,68.8469,68.9364,68.8225,68.8876,11800.0
2013-02-28 10:20:00,84.73,84.73,84.6,84.66,16600.0,68.9364,68.9364,68.8307,68.8795,16600.0
2013-02-28 10:30:00,84.59,84.63,84.58,84.58,5700.0,68.8225,68.8551,68.8144,68.8144,5700.0
2013-02-28 10:40:00,84.58,84.58,84.48,84.51,5200.0,68.8144,68.8144,68.733,68.7574,5200.0
2013-02-28 10:50:00,84.5,84.54,84.46,84.54,4000.0,68.7493,68.7819,68.7168,68.7819,4000.0
2013-02-28 11:00:00,84.51,84.66,84.48,84.65,12900.0,68.7574,68.8795,68.733,68.8713,12900.0
2013-02-28 11:10:00,84.65,84.68,84.63,84.66,7200.0,68.8713,68.8958,68.8551,68.8795,7200.0
2013-02-28 11:20:00,84.66,84.71,84.65,84.7,10900.0,68.8795,68.9202,68.8713,68.912,10900.0
2013-02-28 11:30:00,84.71,84.71,84.59,84.59,4700.0,68.9202,68.9202,68.8225,68.8225,4700.0
2013-02-28 11:40:00,84.61,84.66,84.58,84.65,4200.0,68.8388,68.8795,68.8144,68.8713,4200.0
2013-02-28 11:50:00,84.66,84.66,84.6,84.65,700.0,68.8795,68.8795,68.8307,68.8713,700.0
2013-02-28 12:00:00,84.66,84.68,84.65,84.65,1500.0,68.8795,68.8958,68.8713,68.8713,1500.0
2013-02-28 12:10:00,84.66,84.66,84.61,84.64,7600.0,68.8795,68.8795,68.8388,68.8632,7600.0
2013-02-28 12:20:00,84.67,84.69,84.65,84.65,800.0,68.8876,68.9039,68.8713,68.8713,800.0
2013-02-28 12:30:00,84.67,84.73,84.66,84.7,5000.0,68.8876,68.9364,68.8795,68.912,5000.0
2013-02-28 12:40:00,84.73,84.77,84.73,84.76,3800.0,68.9364,68.969,68.9364,68.9608,3800.0
2013-02-28 12:50:00,84.73,84.74,84.73,84.73,2400.0,68.9364,68.9446,68.9364,68.9364,2400.0
2013-02-28 13:00:00,84.71,84.77,84.71,84.76,4000.0,68.9202,68.969,68.9202,68.9608,4000.0
2013-02-28 13:10:00,84.76,84.84,84.74,84.83,9200.0,68.9608,69.0259,68.9446,69.0178,9200.0
2013-02-28 13:20:00,84.84,84.95,84.81,84.91,3900.0,69.0259,69.1154,69.0015,69.0829,3900.0
2013-02-28 13:30:00,84.94,84.96,84.89,84.9,22900.0,69.1073,69.1236,69.0666,69.0747,22900.0
2013-02-28 13:40:00,84.87,84.92,84.87,84.92,2400.0,69.0503,69.091,69.0503,69.091,2400.0
2013-02-28 13:50:00,84.93,84.97,84.91,84.91,4000.0,69.0992,69.1317,69.0829,69.0829,4000.0
2013-02-28 14:00:00,84.93,84.96,84.91,84.96,2900.0,69.0992,69.1236,69.0829,69.1236,2900.0
2013-02-28 14:10:00,84.98,85.01,84.97,84.99,7000.0,69.1398,69.1642,69.1317,69.148,7000.0
2013-02-28 14:20:00,85.0,85.03,84.99,85.0,21200.0,69.1561,69.1805,69.148,69.1561,21200.0
2013-02-28 14:30:00,85.01,85.04,84.88,84.92,16300.0,69.1642,69.1887,69.0585,69.091,16300.0
2013-02-28 14:40:00,84.9,84.9,84.85,84.88,14200.0,69.0747,69.0747,69.0341,69.0585,14200.0
2013-02-28 14:50:00,84.86,84.89,84.83,84.87,16400.0,69.0422,69.0666,69.0178,69.0503,16400.0
2013-02-28 15:00:00,84.83,84.83,84.76,84.79,6800.0,69.0178,69.0178,68.9608,68.9853,6800.0
2013-02-28 15:10:00,84.75,84.75,84.68,84.71,23200.0,68.9527,68.9527,68.8958,68.9202,23200.0
2013-02-28 15:20:00,84.73,84.82,84.71,84.82,10300.0,68.9364,69.0097,68.9202,69.0097,10300.0
2013-02-28 15:30:00,84.8,84.81,84.76,84.8,18600.0,68.9934,69.0015,68.9608,68.9934,18600.0
2013-02-28 15:40:00,84.8,84.8,84.69,84.74,15300.0,68.9934,68.9934,68.9039,68.9446,15300.0
2013-02-28 15:50:00,84.73,84.74,84.37,84.37,53000.0,68.9364,68.9446,68.6435,68.6435,53000.0
2013-03-01 09:30:00,84.06,84.08,83.73,83.73,27000.0,68.3913,68.4076,68.1228,68.1228,27000.0
2013-03-01 09:40:00,83.72,83.9,83.68,83.88,24600.0,68.1147,68.2611,68.0822,68.2449,24600.0
2013-03-01 09:50:00,83.86,83.96,83.85,83.94,12500.0,68.2286,68.31,68.2205,68.2937,12500.0
2013-03-01 10:00:00,83.95,84.21,83.95,84.19,15400.0,68.3018,68.5134,68.3018,68.4971,15400.0
2013-03-01 10:10:00,84.17,84.19,84.07,84.11,5400.0,68.4808,68.4971,68.3995,68.432,5400.0
2013-03-01 10:20:00,83.99,84.11,83.99,84.11,17700.0,68.3344,68.432,68.3344,68.432,17700.0
2013-03-01 10:30:00,84.18,84.34,84.17,84.3,15000.0,68.489,68.6191,68.4808,68.5866,15000.0
2013-03-01 10:40:00,84.32,84.42,84.3,84.35,11100.0,68.6029,68.6842,68.5866,68.6273,11100.0
2013-03-01 10:50:00,84.35,84.5,84.34,84.5,20300.0,68.6273,68.7493,68.6191,68.7493,20300.0
2013-03-01 11:00:00,84.53,84.61,84.52,84.52,20100.0,68.7737,68.8388,68.7656,68.7656,20100.0
2013-03-01 11:10:00,84.53,84.53,84.36,84.39,23600.0,68.7737,68.7737,68.6354,68.6598,23600.0
2013-03-01 11:20:00,84.39,84.48,84.34,84.35,37300.0,68.6598,68.733,68.6191,68.6273,37300.0
2013-03-01 11:30:00,84.36,84.41,84.32,84.35,30900.0,68.6354,68.6761,68.6029,68.6273,30900.0
2013-03-01 11:40:00,84.3,84.3,84.18,84.21,34400.0,68.5866,68.5866,68.489,68.5134,34400.0
2013-03-01 11:50:00,84.21,84.34,84.2,84.33,12800.0,68.5134,68.6191,68.5052,68.611,12800.0
2013-03-01 12:00:00,84.33,84.46,84.33,84.45,15300.0,68.611,68.7168,68.611,68.7086,15300.0
2013-03-01 12:10:00,84.49,84.6,84.47,84.6,7400.0,68.7412,68.8307,68.7249,68.8307,7400.0
2013-03-01 12:20:00,84.6,84.64,84.56,84.6,10800.0,68.8307,68.8632,68.7981,68.8307,10800.0
2013-03-01 12:30:00,84.62,84.65,84.56,84.64,8700.0,68.8469,68.8713,68.7981,68.8632,8700.0
2013-03-01 12:40:00,84.62,84.65,84.6,84.6,5800.0,68.8469,68.8713,68.8307,68.8307,5800.0
2013-03-01 12:50:00,84.6,84.71,84.6,84.68,9900.0,68.8307,68.9202,68.8307,68.8958,9900.0
2013-03-01 13:00:00,84.68,84.71,84.59,84.6,13400.0,68.8958,68.9202,68.8225,68.8307,13400.0
2013-03-01 13:10:00,84.58,84.66,84.58,84.59,8200.0,68.8144,68.8795,68.8144,68.8225,8200.0
2013-03-01 13:20:00,84.57,84.65,84.57,84.62,6700.0,68.8063,68.8713,68.8063,68.8469,6700.0
2013-03-01 13:30:00,84.64,84.64,84.53,84.56,9900.0,68.8632,68.8632,68.7737,68.7981,9900.0
2013-03-01 13:40:00,84.59,84.6,84.48,84.49,3700.0,68.8225,68.8307,68.733,68.7412,3700.0
2013-03-01 13:50:00,84.48,84.57,84.46,84.57,7300.0,68.733,68.8063,68.7168,68.8063,7300.0
2013-03-01 14:00:00,84.57,84.65,84.57,84.62,8300.0,68.8063,68.8713,68.8063,68.8469,8300.0
2013-03-01 14:10:00,84.62,84.66,84.6,84.64,9100.0,68.8469,68.8795,68.8307,68.8632,9100.0
2013-03-01 14:20:00,84.64,84.69,84.52,84.55,20400.0,68.8632,68.9039,68.7656,68.79,20400.0
2013-03-01 14:30:00,84.56,84.63,84.56,84.56,6900.0,68.7981,68.8551,68.7981,68.7981,6900.0
2013-03-01 14:40:00,84.55,84.6,84.5,84.51,8700.0,68.79,68.8307,68.7493,68.7574,8700.0
2013-03-01 14:50:00,84.47,84.53,84.46,84.52,9400.0,68.7249,68.7737,68.7168,68.7656,9400.0
2013-03-01 15:00:00,84.54,84.61,84.53,84.59,13800.0,68.7819,68.8388,68.7737,68.8225,13800.0
2013-03-01 15:10:00,84.58,84.62,84.56,84.58,11200.0,68.8144,68.8469,68.7981,68.8144,11200.0
2013-03-01 15:20:00,84.58,84.58,84.54,84.54,7600.0,68.8144,68.8144,68.7819,68.7819,7600.0
2013-03-01 15:30:00,84.54,84.6,84.54,84.59,10200.0,68.7819,68.8307,68.7819,68.8225,10200.0
2013-03-01 15:40:00,84.59,84.59,84.47,84.55,7100.0,68.8225,68.8225,68.7249,68.79,7100.0
2013-03-01 15:50:00,84.64,84.64,84.53,84.62,42100.0,68.8632,68.8632,68.7737,68.8469,42100.0
2013-03-04 09:30:00,84.45,84.45,84.35,84.39,14600.0,68.7086,68.7086,68.6273,68.6598,14600.0
2013-03-04 09:40:00,84.46,84.52,84.45,84.5,5900.0,68.7168,68.7656,68.7086,68.7493,5900.0
2013-03-04 09:50:00,84.51,84.6,84.48,84.51,25700.0,68.7574,68.8307,68.733,68.7574,25700.0
2013-03-04 10:00:00,84.51,84.57,84.51,84.56,7400.0,68.7574,68.8063,68.7574,68.7981,7400.0
2013-03-04 10:10:00,84.54,84.54,84.41,84.47,5300.0,68.7819,68.7819,68.6761,68.7249,5300.0
2013-03-04 10:20:00,84.46,84.46,84.41,84.42,1800.0,68.7168,68.7168,68.6761,68.6842,1800.0
2013-03-04 10:30:00,84.43,84.47,84.4,84.45,4200.0,68.6924,68.7249,68.6679,68.7086,4200.0
2013-03-04 10:40:00,84.49,84.58,84.49,84.57,6200.0,68.7412,68.8144,68.7412,68.8063,6200.0
2013-03-04 10:50:00,84.62,84.62,84.52,84.54,5600.0,68.8469,68.8469,68.7656,68.7819,5600.0
2013-03-04 11:00:00,84.55,84.56,84.48,84.5,5400.0,68.79,68.7981,68.733,68.7493,5400.0
2013-03-04 11:10:00,84.5,84.58,84.49,84.58,12400.0,68.7493,68.8144,68.7412,68.8144,12400.0
2013-03-04 11:20:00,84.63,84.68,84.57,84.63,15300.0,68.8551,68.8958,68.8063,68.8551,15300.0
2013-03-04 11:30:00,84.64,84.64,84.56,84.6,31500.0,68.8632,68.8632,68.7981,68.8307,31500.0
2013-03-04 11:40:00,84.6,84.62,84.56,84.59,2800.0,68.8307,68.8469,68.7981,68.8225,2800.0
2013-03-04 11:50:00,84.61,84.64,84.61,84.61,2900.0,68.8388,68.8632,68.8388,68.8388,2900.0
2013-03-04 12:00:00,84.62,84.63,84.52,84.52,11600.0,68.8469,68.8551,68.7656,68.7656,11600.0
2013-03-04 12:10:00,84.5,84.54,84.46,84.47,7000.0,68.7493,68.7819,68.7168,68.7249,7000.0
2013-03-04 12:20:00,84.45,84.45,84.35,84.35,6300.0,68.7086,68.7086,68.6273,68.6273,6300.0
2013-03-04 12:30:00,84.35,84.35,84.28,84.34,12600.0,68.6273,68.6273,68.5703,68.6191,12600.0
2013-03-04 12:40:00,84.35,84.41,84.34,84.38,3700.0,68.6273,68.6761,68.6191,68.6517,3700.0
2013-03-04 12:50:00,84.41,84.47,84.4,84.47,7500.0,68.6761,68.7249,68.6679,68.7249,7500.0
2013-03-04 13:00:00,84.47,84.47,84.38,84.39,5000.0,68.7249,68.7249,68.6517,68.6598,5000.0
2013-03-04 13:10:00,84.4,84.48,84.4,84.48,900.0,68.6679,68.733,68.6679,68.733,900.0
2013-03-04 13:20:00,84.53,84.6,84.51,84.59,19600.0,68.7737,68.8307,68.7574,68.8225,19600.0
2013-03-04 13:30:00,84.65,84.65,84.62,84.63,1700.0,68.8713,68.8713,68.8469,68.8551,1700.0
2013-03-04 13:40:00,84.61,84.68,84.61,84.67,8500.0,68.8388,68.8958,68.8388,68.8876,8500.0
2013-03-04 13:50:00,84.68,84.69,84.62,84.67,4400.0,68.8958,68.9039,68.8469,68.8876,4400.0
2013-03-04 14:00:00,84.69,84.72,84.65,84.68,2700.0,68.9039,68.9283,68.8713,68.8958,2700.0
2013-03-04 14:10:00,84.69,84.69,84.61,84.65,9400.0,68.9039,68.9039,68.8388,68.8713,9400.0
2013-03-04 14:20:00,84.66,84.86,84.66,84.85,15500.0,68.8795,69.0422,68.8795,69.0341,15500.0
2013-03-04 14:30:00,84.85,84.86,84.8,84.86,10300.0,69.0341,69.0422,68.9934,69.0422,10300.0
2013-03-04 14:40:00,84.86,84.94,84.81,84.9,9400.0,69.0422,69.1073,69.0015,69.0747,9400.0
2013-03-04 14:50:00,84.92,84.98,84.89,84.94,6100.0,69.091,69.1398,69.0666,69.1073,6100.0
2013-03-04 15:00:00,84.95,84.96,84.9,84.91,3100.0,69.1154,69.1236,69.0747,69.0829,3100.0
2013-03-04 15:10:00,84.9,84.9,84.86,84.86,4500.0,69.0747,69.0747,69.0422,69.0422,4500.0
2013-03-04 15:20:00,84.84,84.9,84.84,84.9,8200.0,69.0259,69.0747,69.0259,69.0747,8200.0
2013-03-04 15:30:00,84.91,84.94,84.87,84.89,6900.0,69.0829,69.1073,69.0503,69.0666,6900.0
2013-03-04 15:40:00,84.91,84.95,84.89,84.95,5800.0,69.0829,69.1154,69.0666,69.1154,5800.0
2013-03-04 15:50:00,84.94,85.01,84.91,85.01,32100.0,69.1073,69.1642,69.0829,69.1642,32100.0
2013-03-05 09:30:00,85.47,85.66,85.42,85.65,44500.0,69.5385,69.6931,69.4978,69.6849,44500.0
2013-03-05 09:40:00,85.7,85.7,85.58,85.61,12600.0,69.7256,69.7256,69.628,69.6524,12600.0
2013-03-05 09:50:00,85.64,85.68,85.63,85.65,38800.0,69.6768,69.7094,69.6687,69.6849,38800.0
2013-03-05 10:00:00,85.66,85.78,85.66,85.69,10200.0,69.6931,69.7907,69.6931,69.7175,10200.0
2013-03-05 10:10:00,85.72,85.78,85.63,85.76,9900.0,69.7419,69.7907,69.6687,69.7744,9900.0
2013-03-05 10:20:00,85.75,85.82,85.75,85.82,4500.0,69.7663,69.8233,69.7663,69.8233,4500.0
2013-03-05 10:30:00,85.81,85.9,85.81,85.9,1400.0,69.8151,69.8883,69.8151,69.8883,1400.0
2013-03-05 10:40:00,85.88,85.96,85.87,85.96,6900.0,69.8721,69.9372,69.8639,69.9372,6900.0
2013-03-05 10:50:00,85.95,85.97,85.88,85.88,4700.0,69.929,69.9453,69.8721,69.8721,4700.0
2013-03-05 11:00:00,85.88,85.9,85.81,85.9,3600.0,69.8721,69.8883,69.8151,69.8883,3600.0
2013-03-05 11:10:00,85.92,85.97,85.91,85.95,4300.0,69.9046,69.9453,69.8965,69.929,4300.0
2013-03-05 11:20:00,85.92,85.95,85.89,85.89,4100.0,69.9046,69.929,69.8802,69.8802,4100.0
2013-03-05 11:30:00,85.91,85.93,85.83,85.86,24900.0,69.8965,69.9128,69.8314,69.8558,24900.0
2013-03-05 11:40:00,85.89,85.94,85.86,85.94,3200.0,69.8802,69.9209,69.8558,69.9209,3200.0
2013-03-05 11:50:00,85.95,85.96,85.93,85.94,3200.0,69.929,69.9372,69.9128,69.9209,3200.0
2013-03-05 12:00:00,85.95,85.95,85.92,85.93,2100.0,69.929,69.929,69.9046,69.9128,2100.0
2013-03-05 12:10:00,85.93,85.93,85.86,85.86,3600.0,69.9128,69.9128,69.8558,69.8558,3600.0
2013-03-05 12:20:00,85.86,85.87,85.83,85.87,3900.0,69.8558,69.8639,69.8314,69.8639,3900.0
2013-03-05 12:30:00,85.85,85.87,85.85,85.87,1200.0,69.8477,69.8639,69.8477,69.8639,1200.0
2013-03-05 12:40:00,85.88,85.89,85.85,85.88,3400.0,69.8721,69.8802,69.8477,69.8721,3400.0
2013-03-05 12:50:00,85.9,85.92,85.88,85.88,2600.0,69.8883,69.9046,69.8721,69.8721,2600.0
2013-03-05 13:00:00,85.9,85.91,85.86,85.87,8600.0,69.8883,69.8965,69.8558,69.8639,8600.0
2013-03-05 13:10:00,85.86,85.94,85.86,85.94,2600.0,69.8558,69.9209,69.8558,69.9209,2600.0
2013-03-05 13:20:00,85.95,85.98,85.95,85.95,2400.0,69.929,69.9534,69.929,69.929,2400.0
2013-03-05 13:30:00,85.95,86.02,85.95,85.99,2700.0,69.929,69.986,69.929,69.9616,2700.0
2013-03-05 13:40:00,86.01,86.01,85.92,85.93,10300.0,69.9778,69.9778,69.9046,69.9128,10300.0
2013-03-05 13:50:00,85.9,85.9,85.85,85.85,3700.0,69.8883,69.8883,69.8477,69.8477,3700.0
2013-03-05 14:00:00,85.89,85.89,85.84,85.87,8700.0,69.8802,69.8802,69.8395,69.8639,8700.0
2013-03-05 14:10:00,85.86,85.91,85.85,85.91,6800.0,69.8558,69.8965,69.8477,69.8965,6800.0
2013-03-05 14:20:00,85.91,85.92,85.8,85.8,4200.0,69.8965,69.9046,69.807,69.807,4200.0
2013-03-05 14:30:00,85.79,85.83,85.76,85.83,1900.0,69.7989,69.8314,69.7744,69.8314,1900.0
2013-03-05 14:40:00,85.82,85.89,85.81,85.86,5200.0,69.8233,69.8802,69.8151,69.8558,5200.0
2013-03-05 14:50:00,85.84,85.86,85.8,85.85,7800.0,69.8395,69.8558,69.807,69.8477,7800.0
2013-03-05 15:00:00,85.8,85.88,85.8,85.86,4500.0,69.807,69.8721,69.807,69.8558,4500.0
2013-03-05 15:10:00,85.87,85.89,85.84,85.86,3800.0,69.8639,69.8802,69.8395,69.8558,3800.0
2013-03-05 15:20:00,85.84,85.84,85.78,85.81,4000.0,69.8395,69.8395,69.7907,69.8151,4000.0
2013-03-05 15:30:00,85.78,85.86,85.78,85.86,5000.0,69.7907,69.8558,69.7907,69.8558,5000.0
2013-03-05 15:40:00,85.91,85.93,85.83,85.83,4100.0,69.8965,69.9128,69.8314,69.8314,4100.0
2013-03-05 15:50:00,85.8,85.84,85.74,85.84,50600.0,69.807,69.8395,69.7582,69.8395,50600.0
2013-03-06 09:30:00,86.11,86.15,86.05,86.05,12000.0,70.0592,70.0917,70.0104,70.0104,12000.0
2013-03-06 09:40:00,86.02,86.1,85.96,86.09,13500.0,69.986,70.0511,69.9372,70.0429,13500.0
2013-03-06 09:50:00,86.08,86.17,86.06,86.13,20100.0,70.0348,70.108,70.0185,70.0755,20100.0
2013-03-06 10:00:00,86.06,86.12,86.03,86.03,33000.0,70.0185,70.0673,69.9941,69.9941,33000.0
2013-03-06 10:10:00,86.04,86.13,86.02,86.02,19200.0,70.0023,70.0755,69.986,69.986,19200.0
2013-03-06 10:20:00,85.99,86.08,85.99,86.02,21400.0,69.9616,70.0348,69.9616,69.986,21400.0
2013-03-06 10:30:00,86.03,86.04,85.91,85.98,18900.0,69.9941,70.0023,69.8965,69.9534,18900.0
2013-03-06 10:40:00,85.97,86.05,85.97,85.99,11600.0,69.9453,70.0104,69.9453,69.9616,11600.0
2013-03-06 10:50:00,85.99,85.99,85.89,85.89,10300.0,69.9616,69.9616,69.8802,69.8802,10300.0
2013-03-06 11:00:00,85.89,85.94,85.88,85.89,15900.0,69.8802,69.9209,69.8721,69.8802,15900.0
2013-03-06 11:10:00,85.88,85.97,85.88,85.97,10500.0,69.8721,69.9453,69.8721,69.9453,10500.0
2013-03-06 11:20:00,85.97,85.97,85.91,85.91,11300.0,69.9453,69.9453,69.8965,69.8965,11300.0
2013-03-06 11:30:00,85.89,85.97,85.89,85.95,11700.0,69.8802,69.9453,69.8802,69.929,11700.0
2013-03-06 11:40:00,85.96,85.98,85.92,85.95,6100.0,69.9372,69.9534,69.9046,69.929,6100.0
2013-03-06 11:50:00,85.94,85.98,85.88,85.89,10200.0,69.9209,69.9534,69.8721,69.8802,10200.0
2013-03-06 12:00:00,85.89,85.89,85.79,85.79,6900.0,69.8802,69.8802,69.7989,69.7989,6900.0
2013-03-06 12:10:00,85.78,85.86,85.78,85.86,4400.0,69.7907,69.8558,69.7907,69.8558,4400.0
2013-03-06 12:20:00,85.87,85.88,85.83,85.83,4300.0,69.8639,69.8721,69.8314,69.8314,4300.0
2013-03-06 12:30:00,85.85,85.9,85.83,85.9,5500.0,69.8477,69.8883,69.8314,69.8883,5500.0
2013-03-06 12:40:00,85.91,85.97,85.91,85.94,4700.0,69.8965,69.9453,69.8965,69.9209,4700.0
2013-03-06 12:50:00,85.95,85.96,85.86,85.86,3100.0,69.929,69.9372,69.8558,69.8558,3100.0
2013-03-06 13:00:00,85.85,85.92,85.84,85.91,5300.0,69.8477,69.9046,69.8395,69.8965,5300.0
2013-03-06 13:10:00,85.91,85.96,85.91,85.96,6100.0,69.8965,69.9372,69.8965,69.9372,6100.0
2013-03-06 13:20:00,85.96,85.96,85.91,85.93,5600.0,69.9372,69.9372,69.8965,69.9128,5600.0
2013-03-06 13:30:00,85.93,85.95,85.91,85.94,6600.0,69.9128,69.929,69.8965,69.9209,6600.0
2013-03-06 13:40:00,85.95,86.01,85.95,86.0,13400.0,69.929,69.9778,69.929,69.9697,13400.0
2013-03-06 13:50:00,85.99,85.99,85.94,85.98,6900.0,69.9616,69.9616,69.9209,69.9534,6900.0
2013-03-06 14:00:00,85.98,86.0,85.96,85.98,9900.0,69.9534,69.9697,69.9372,69.9534,9900.0
2013-03-06 14:10:00,85.97,85.98,85.91,85.94,22600.0,69.9453,69.9534,69.8965,69.9209,22600.0
2013-03-06 14:20:00,85.93,86.01,85.93,86.0,15600.0,69.9128,69.9778,69.9128,69.9697,15600.0
2013-03-06 14:30:00,86.0,86.09,85.98,86.09,21700.0,69.9697,70.0429,69.9534,70.0429,21700.0
2013-03-06 14:40:00,86.06,86.15,86.04,86.14,23100.0,70.0185,70.0917,70.0023,70.0836,23100.0
2013-03-06 14:50:00,86.15,86.15,86.1,86.11,9100.0,70.0917,70.0917,70.0511,70.0592,9100.0
2013-03-06 15:00:00,86.09,86.09,86.05,86.05,8200.0,70.0429,70.0429,70.0104,70.0104,8200.0
2013-03-06 15:10:00,86.05,86.08,86.01,86.02,9000.0,70.0104,70.0348,69.9778,69.986,9000.0
2013-03-06 15:20:00,86.02,86.03,85.97,85.99,18100.0,69.986,69.9941,69.9453,69.9616,18100.0
2013-03-06 15:30:00,85.99,85.99,85.92,85.92,8300.0,69.9616,69.9616,69.9046,69.9046,8300.0
2013-03-06 15:40:00,85.92,85.94,85.88,85.91,22000.0,69.9046,69.9209,69.8721,69.8965,22000.0
2013-03-06 15:50:00,85.9,85.98,85.9,85.97,93700.0,69.8883,69.9534,69.8883,69.9453,93700.0
2013-03-07 09:30:00,86.1,86.17,86.07,86.12,7200.0,70.0511,70.108,70.0267,70.0673,7200.0
2013-03-07 09:40:00,86.08,86.14,86.08,86.1,15300.0,70.0348,70.0836,70.0348,70.0511,15300.0
2013-03-07 09:50:00,86.07,86.14,86.01,86.12,12100.0,70.0267,70.0836,69.9778,70.0673,12100.0
2013-03-07 10:00:00,86.17,86.17,86.04,86.11,12500.0,70.108,70.108,70.0023,70.0592,12500.0
2013-03-07 10:10:00,86.09,86.13,86.09,86.11,5500.0,70.0429,70.0755,70.0429,70.0592,5500.0
2013-03-07 10:20:00,86.14,86.14,86.06,86.11,7700.0,70.0836,70.0836,70.0185,70.0592,7700.0
2013-03-07 10:30:00,86.15,86.19,86.12,86.13,12800.0,70.0917,70.1243,70.0673,70.0755,12800.0
2013-03-07 10:40:00,86.12,86.18,86.11,86.17,16800.0,70.0673,70.1162,70.0592,70.108,16800.0
2013-03-07 10:50:00,86.14,86.15,86.09,86.09,7000.0,70.0836,70.0917,70.0429,70.0429,7000.0
2013-03-07 11:00:00,86.11,86.2,86.1,86.2,13100.0,70.0592,70.1324,70.0511,70.1324,13100.0
2013-03-07 11:10:00,86.21,86.21,86.15,86.15,7700.0,70.1406,70.1406,70.0917,70.0917,7700.0
2013-03-07 11:20:00,86.16,86.18,86.13,86.13,7600.0,70.0999,70.1162,70.0755,70.0755,7600.0
2013-03-07 11:30:00,86.15,86.19,86.15,86.19,4100.0,70.0917,70.1243,70.0917,70.1243,4100.0
2013-03-07 11:40:00,86.19,86.19,86.14,86.16,6000.0,70.1243,70.1243,70.0836,70.0999,6000.0
2013-03-07 11:50:00,86.16,86.24,86.16,86.17,4400.0,70.0999,70.165,70.0999,70.108,4400.0
2013-03-07 12:00:00,86.17,86.19,86.15,86.16,1400.0,70.108,70.1243,70.0917,70.0999,1400.0
2013-03-07 12:10:00,86.16,86.16,86.13,86.16,3100.0,70.0999,70.0999,70.0755,70.0999,3100.0
2013-03-07 12:20:00,86.16,86.2,86.14,86.19,3500.0,70.0999,70.1324,70.0836,70.1243,3500.0
2013-03-07 12:30:00,86.2,86.2,86.17,86.17,2000.0,70.1324,70.1324,70.108,70.108,2000.0
2013-03-07 12:40:00,86.15,86.18,86.14,86.18,1600.0,70.0917,70.1162,70.0836,70.1162,1600.0
2013-03-07 12:50:00,86.18,86.2,86.17,86.2,9000.0,70.1162,70.1324,70.108,70.1324,9000.0
2013-03-07 13:00:00,86.2,86.2,86.16,86.16,1500.0,70.1324,70.1324,70.0999,70.0999,1500.0
2013-03-07 13:10:00,86.17,86.21,86.17,86.19,900.0,70.108,70.1406,70.108,70.1243,900.0
2013-03-07 13:20:00,86.18,86.18,86.15,86.17,2900.0,70.1162,70.1162,70.0917,70.108,2900.0
2013-03-07 13:30:00,86.14,86.14,86.08,86.08,4300.0,70.0836,70.0836,70.0348,70.0348,4300.0
2013-03-07 13:40:00,86.07,86.11,86.07,86.11,3400.0,70.0267,70.0592,70.0267,70.0592,3400.0
2013-03-07 13:50:00,86.11,86.14,86.1,86.14,6600.0,70.0592,70.0836,70.0511,70.0836,6600.0
2013-03-07 14:00:00,86.11,86.12,86.04,86.04,4500.0,70.0592,70.0673,70.0023,70.0023,4500.0
2013-03-07 14:10:00,86.02,86.06,86.0,86.05,9700.0,69.986,70.0185,69.9697,70.0104,9700.0
2013-03-07 14:20:00,86.05,86.1,86.05,86.1,10100.0,70.0104,70.0511,70.0104,70.0511,10100.0
2013-03-07 14:30:00,86.09,86.12,86.06,86.09,3400.0,70.0429,70.0673,70.0185,70.0429,3400.0
2013-03-07 14:40:00,86.09,86.12,86.05,86.12,22500.0,70.0429,70.0673,70.0104,70.0673,22500.0
2013-03-07 14:50:00,86.11,86.15,86.09,86.13,3000.0,70.0592,70.0917,70.0429,70.0755,3000.0
2013-03-07 15:00:00,86.16,86.18,86.14,86.16,6300.0,70.0999,70.1162,70.0836,70.0999,6300.0
2013-03-07 15:10:00,86.18,86.2,86.16,86.2,8000.0,70.1162,70.1324,70.0999,70.1324,8000.0
2013-03-07 15:20:00,86.2,86.2,86.13,86.17,5200.0,70.1324,70.1324,70.0755,70.108,5200.0
2013-03-07 15:30:00,86.17,86.21,86.17,86.21,57500.0,70.108,70.1406,70.108,70.1406,57500.0
2013-03-07 15:40:00,86.21,86.24,86.14,86.19,19400.0,70.1406,70.165,70.0836,70.1243,19400.0
2013-03-07 15:50:00,86.19,86.21,86.15,86.15,22800.0,70.1243,70.1406,70.0917,70.0917,22800.0
2013-03-08 09:30:00,86.52,86.59,86.45,86.5,22400.0,70.3928,70.4497,70.3358,70.3765,22400.0
2013-03-08 09:40:00,86.48,86.48,86.26,86.26,16900.0,70.3602,70.3602,70.1812,70.1812,16900.0
2013-03-08 09:50:00,86.25,86.36,86.24,86.27,23300.0,70.1731,70.2626,70.165,70.1894,23300.0
2013-03-08 10:00:00,86.28,86.28,86.13,86.21,65100.0,70.1975,70.1975,70.0755,70.1406,65100.0
2013-03-08 10:10:00,86.2,86.2,86.07,86.14,86400.0,70.1324,70.1324,70.0267,70.0836,86400.0
2013-03-08 10:20:00,86.14,86.25,86.14,86.25,65100.0,70.0836,70.1731,70.0836,70.1731,65100.0
2013-03-08 10:30:00,86.23,86.26,86.2,86.25,12400.0,70.1568,70.1812,70.1324,70.1731,12400.0
2013-03-08 10:40:00,86.31,86.32,86.22,86.22,6200.0,70.2219,70.2301,70.1487,70.1487,6200.0
2013-03-08 10:50:00,86.28,86.28,86.21,86.27,21000.0,70.1975,70.1975,70.1406,70.1894,21000.0
2013-03-08 11:00:00,86.27,86.35,86.2,86.35,13200.0,70.1894,70.2545,70.1324,70.2545,13200.0
2013-03-08 11:10:00,86.36,86.38,86.33,86.34,10100.0,70.2626,70.2789,70.2382,70.2463,10100.0
2013-03-08 11:20:00,86.34,86.38,86.31,86.35,7600.0,70.2463,70.2789,70.2219,70.2545,7600.0
2013-03-08 11:30:00,86.36,86.4,86.35,86.35,11200.0,70.2626,70.2952,70.2545,70.2545,11200.0
2013-03-08 11:40:00,86.37,86.41,86.37,86.4,7000.0,70.2707,70.3033,70.2707,70.2952,7000.0
2013-03-08 11:50:00,86.42,86.42,86.39,86.42,7200.0,70.3114,70.3114,70.287,70.3114,7200.0
2013-03-08 12:00:00,86.42,86.42,86.41,86.41,400.0,70.3114,70.3114,70.3033,70.3033,400.0
2013-03-08 12:10:00,86.44,86.44,86.31,86.32,15700.0,70.3277,70.3277,70.2219,70.2301,15700.0
2013-03-08 12:20:00,86.34,86.34,86.3,86.3,3200.0,70.2463,70.2463,70.2138,70.2138,3200.0
2013-03-08 12:30:00,86.3,86.31,86.24,86.24,22000.0,70.2138,70.2219,70.165,70.165,22000.0
2013-03-08 12:40:00,86.28,86.33,86.28,86.31,17900.0,70.1975,70.2382,70.1975,70.2219,17900.0
2013-03-08 12:50:00,86.33,86.35,86.33,86.35,1000.0,70.2382,70.2545,70.2382,70.2545,1000.0
2013-03-08 13:00:00,86.36,86.36,86.33,86.36,25100.0,70.2626,70.2626,70.2382,70.2626,25100.0
2013-03-08 13:10:00,86.36,86.41,86.36,86.39,5200.0,70.2626,70.3033,70.2626,70.287,5200.0
2013-03-08 13:20:00,86.39,86.4,86.36,86.36,6900.0,70.287,70.2952,70.2626,70.2626,6900.0
2013-03-08 13:30:00,86.37,86.43,86.36,86.43,3900.0,70.2707,70.3196,70.2626,70.3196,3900.0
2013-03-08 13:40:00,86.44,86.44,86.4,86.44,7300.0,70.3277,70.3277,70.2952,70.3277,7300.0
2013-03-08 13:50:00,86.44,86.45,86.44,86.44,2600.0,70.3277,70.3358,70.3277,70.3277,2600.0
2013-03-08 14:00:00,86.44,86.45,86.43,86.43,3200.0,70.3277,70.3358,70.3196,70.3196,3200.0
2013-03-08 14:10:00,86.43,86.44,86.41,86.41,9700.0,70.3196,70.3277,70.3033,70.3033,9700.0
2013-03-08 14:20:00,86.43,86.45,86.43,86.45,1000.0,70.3196,70.3358,70.3196,70.3358,1000.0
2013-03-08 14:30:00,86.46,86.47,86.44,86.47,5400.0,70.344,70.3521,70.3277,70.3521,5400.0
2013-03-08 14:40:00,86.48,86.49,86.42,86.42,12500.0,70.3602,70.3684,70.3114,70.3114,12500.0
2013-03-08 14:50:00,86.42,86.48,86.42,86.47,26700.0,70.3114,70.3602,70.3114,70.3521,26700.0
2013-03-08 15:00:00,86.48,86.53,86.48,86.49,11900.0,70.3602,70.4009,70.3602,70.3684,11900.0
2013-03-08 15:10:00,86.5,86.56,86.5,86.56,11900.0,70.3765,70.4253,70.3765,70.4253,11900.0
2013-03-08 15:20:00,86.56,86.57,86.54,86.54,7200.0,70.4253,70.4335,70.4091,70.4091,7200.0
2013-03-08 15:30:00,86.54,86.57,86.53,86.57,50500.0,70.4091,70.4335,70.4009,70.4335,50500.0
2013-03-08 15:40:00,86.57,86.62,86.56,86.61,35700.0,70.4335,70.4741,70.4253,70.466,35700.0
2013-03-08 15:50:00,86.62,86.62,86.51,86.55,36500.0,70.4741,70.4741,70.3846,70.4172,36500.0
2013-03-11 09:30:00,86.5,86.5,86.4,86.41,3100.0,70.3765,70.3765,70.2952,70.3033,3100.0
2013-03-11 09:40:00,86.4,86.44,86.38,86.41,8100.0,70.2952,70.3277,70.2789,70.3033,8100.0
2013-03-11 09:50:00,86.46,86.5,86.45,86.48,5600.0,70.344,70.3765,70.3358,70.3602,5600.0
2013-03-11 10:00:00,86.47,86.5,86.43,86.49,2900.0,70.3521,70.3765,70.3196,70.3684,2900.0
2013-03-11 10:10:00,86.48,86.5,86.43,86.45,17000.0,70.3602,70.3765,70.3196,70.3358,17000.0
2013-03-11 10:20:00,86.44,86.44,86.4,86.41,7500.0,70.3277,70.3277,70.2952,70.3033,7500.0
2013-03-11 10:30:00,86.41,86.5,86.41,86.5,12600.0,70.3033,70.3765,70.3033,70.3765,12600.0
2013-03-11 10:40:00,86.5,86.52,86.47,86.52,4300.0,70.3765,70.3928,70.3521,70.3928,4300.0
2013-03-11 10:50:00,86.51,86.51,86.44,86.49,4100.0,70.3846,70.3846,70.3277,70.3684,4100.0
2013-03-11 11:00:00,86.48,86.54,86.47,86.52,6800.0,70.3602,70.4091,70.3521,70.3928,6800.0
2013-03-11 11:10:00,86.52,86.58,86.52,86.57,5100.0,70.3928,70.4416,70.3928,70.4335,5100.0
2013-03-11 11:20:00,86.56,86.56,86.52,86.54,7500.0,70.4253,70.4253,70.3928,70.4091,7500.0
2013-03-11 11:30:00,86.54,86.58,86.54,86.58,8500.0,70.4091,70.4416,70.4091,70.4416,8500.0
2013-03-11 11:40:00,86.55,86.62,86.55,86.61,5500.0,70.4172,70.4741,70.4172,70.466,5500.0
2013-03-11 11:50:00,86.61,86.63,86.6,86.61,26000.0,70.466,70.4823,70.4579,70.466,26000.0
2013-03-11 12:00:00,86.63,86.7,86.61,86.68,13600.0,70.4823,70.5392,70.466,70.523,13600.0
2013-03-11 12:10:00,86.67,86.7,86.67,86.68,4800.0,70.5148,70.5392,70.5148,70.523,4800.0
2013-03-11 12:20:00,86.67,86.67,86.65,86.66,5600.0,70.5148,70.5148,70.4986,70.5067,5600.0
2013-03-11 12:30:00,86.63,86.64,86.62,86.64,5100.0,70.4823,70.4904,70.4741,70.4904,5100.0
2013-03-11 12:40:00,86.63,86.65,86.62,86.65,14700.0,70.4823,70.4986,70.4741,70.4986,14700.0
2013-03-11 12:50:00,86.64,86.69,86.63,86.69,6500.0,70.4904,70.5311,70.4823,70.5311,6500.0
2013-03-11 13:00:00,86.73,86.74,86.71,86.74,9400.0,70.5636,70.5718,70.5474,70.5718,9400.0
2013-03-11 13:10:00,86.74,86.76,86.72,86.72,47200.0,70.5718,70.588,70.5555,70.5555,47200.0
2013-03-11 13:20:00,86.74,86.77,86.73,86.76,9900.0,70.5718,70.5962,70.5636,70.588,9900.0
2013-03-11 13:30:00,86.76,86.79,86.76,86.77,6100.0,70.588,70.6125,70.588,70.5962,6100.0
2013-03-11 13:40:00,86.76,86.76,86.74,86.74,6000.0,70.588,70.588,70.5718,70.5718,6000.0
2013-03-11 13:50:00,86.75,86.75,86.72,86.73,13400.0,70.5799,70.5799,70.5555,70.5636,13400.0
2013-03-11 14:00:00,86.73,86.76,86.72,86.76,21900.0,70.5636,70.588,70.5555,70.588,21900.0
2013-03-11 14:10:00,86.76,86.78,86.74,86.74,13900.0,70.588,70.6043,70.5718,70.5718,13900.0
2013-03-11 14:20:00,86.75,86.79,86.74,86.75,27600.0,70.5799,70.6125,70.5718,70.5799,27600.0
2013-03-11 14:30:00,86.75,86.75,86.69,86.75,28500.0,70.5799,70.5799,70.5311,70.5799,28500.0
2013-03-11 14:40:00,86.74,86.83,86.74,86.8,27700.0,70.5718,70.645,70.5718,70.6206,27700.0
2013-03-11 14:50:00,86.79,86.8,86.77,86.79,21100.0,70.6125,70.6206,70.5962,70.6125,21100.0
2013-03-11 15:00:00,86.77,86.79,86.75,86.78,17200.0,70.5962,70.6125,70.5799,70.6043,17200.0
2013-03-11 15:10:00,86.77,86.77,86.73,86.76,26900.0,70.5962,70.5962,70.5636,70.588,26900.0
2013-03-11 15:20:00,86.75,86.78,86.72,86.72,28800.0,70.5799,70.6043,70.5555,70.5555,28800.0
2013-03-11 15:30:00,86.72,86.73,86.66,86.66,25100.0,70.5555,70.5636,70.5067,70.5067,25100.0
2013-03-11 15:40:00,86.66,86.75,86.66,86.74,34300.0,70.5067,70.5799,70.5067,70.5718,34300.0
2013-03-11 15:50:00,86.73,86.83,86.73,86.81,88300.0,70.5636,70.645,70.5636,70.6287,88300.0
2013-03-12 09:30:00,86.74,86.77,86.68,86.71,32400.0,70.5718,70.5962,70.523,70.5474,32400.0
2013-03-12 09:40:00,86.69,86.77,86.67,86.72,34000.0,70.5311,70.5962,70.5148,70.5555,34000.0
2013-03-12 09:50:00,86.73,86.78,86.72,86.75,20700.0,70.5636,70.6043,70.5555,70.5799,20700.0
2013-03-12 10:00:00,86.76,86.85,86.76,86.84,28500.0,70.588,70.6613,70.588,70.6531,28500.0
2013-03-12 10:10:00,86.84,86.86,86.79,86.8,39400.0,70.6531,70.6694,70.6125,70.6206,39400.0
2013-03-12 10:20:00,86.8,86.86,86.78,86.85,28400.0,70.6206,70.6694,70.6043,70.6613,28400.0
2013-03-12 10:30:00,86.86,86.86,86.73,86.75,24800.0,70.6694,70.6694,70.5636,70.5799,24800.0
2013-03-12 10:40:00,86.74,86.75,86.72,86.73,25200.0,70.5718,70.5799,70.5555,70.5636,25200.0
2013-03-12 10:50:00,86.73,86.78,86.73,86.74,24000.0,70.5636,70.6043,70.5636,70.5718,24000.0
2013-03-12 11:00:00,86.74,86.74,86.57,86.59,27600.0,70.5718,70.5718,70.4335,70.4497,27600.0
2013-03-12 11:10:00,86.59,86.62,86.57,86.58,13300.0,70.4497,70.4741,70.4335,70.4416,13300.0
2013-03-12 11:20:00,86.58,86.58,86.48,86.5,17700.0,70.4416,70.4416,70.3602,70.3765,17700.0
2013-03-12 11:30:00,86.45,86.55,86.44,86.52,26300.0,70.3358,70.4172,70.3277,70.3928,26300.0
2013-03-12 11:40:00,86.51,86.54,86.46,86.54,16000.0,70.3846,70.4091,70.344,70.4091,16000.0
2013-03-12 11:50:00,86.54,86.68,86.54,86.65,18400.0,70.4091,70.523,70.4091,70.4986,18400.0
2013-03-12 12:00:00,86.64,86.66,86.58,86.64,8500.0,70.4904,70.5067,70.4416,70.4904,8500.0
2013-03-12 12:10:00,86.64,86.65,86.61,86.64,14400.0,70.4904,70.4986,70.466,70.4904,14400.0
2013-03-12 12:20:00,86.63,86.63,86.5,86.51,42100.0,70.4823,70.4823,70.3765,70.3846,42100.0
2013-03-12 12:30:00,86.54,86.58,86.54,86.57,15900.0,70.4091,70.4416,70.4091,70.4335,15900.0
2013-03-12 12:40:00,86.56,86.59,86.51,86.59,17100.0,70.4253,70.4497,70.3846,70.4497,17100.0
2013-03-12 12:50:00,86.59,86.65,86.58,86.63,10400.0,70.4497,70.4986,70.4416,70.4823,10400.0
2013-03-12 13:00:00,86.63,86.63,86.58,86.6,8900.0,70.4823,70.4823,70.4416,70.4579,8900.0
2013-03-12 13:10:00,86.56,86.62,86.56,86.62,11400.0,70.4253,70.4741,70.4253,70.4741,11400.0
2013-03-12 13:20:00,86.62,86.63,86.57,86.58,17600.0,70.4741,70.4823,70.4335,70.4416,17600.0
2013-03-12 13:30:00,86.58,86.61,86.56,86.58,12100.0,70.4416,70.466,70.4253,70.4416,12100.0
2013-03-12 13:40:00,86.58,86.63,86.54,86.54,17600.0,70.4416,70.4823,70.4091,70.4091,17600.0
2013-03-12 13:50:00,86.54,86.56,86.48,86.5,17900.0,70.4091,70.4253,70.3602,70.3765,17900.0
2013-03-12 14:00:00,86.51,86.52,86.45,86.46,14600.0,70.3846,70.3928,70.3358,70.344,14600.0
2013-03-12 14:10:00,86.43,86.46,86.39,86.45,14700.0,70.3196,70.344,70.287,70.3358,14700.0
2013-03-12 14:20:00,86.46,86.48,86.42,86.44,28200.0,70.344,70.3602,70.3114,70.3277,28200.0
2013-03-12 14:30:00,86.45,86.48,86.43,86.46,18900.0,70.3358,70.3602,70.3196,70.344,18900.0
2013-03-12 14:40:00,86.46,86.55,86.45,86.53,15400.0,70.344,70.4172,70.3358,70.4009,15400.0
2013-03-12 14:50:00,86.54,86.55,86.49,86.49,16100.0,70.4091,70.4172,70.3684,70.3684,16100.0
2013-03-12 15:00:00,86.5,86.55,86.5,86.51,22100.0,70.3765,70.4172,70.3765,70.3846,22100.0
2013-03-12 15:10:00,86.52,86.63,86.52,86.63,22600.0,70.3928,70.4823,70.3928,70.4823,22600.0
2013-03-12 15:20:00,86.64,86.68,86.59,86.63,32500.0,70.4904,70.523,70.4497,70.4823,32500.0
2013-03-12 15:30:00,86.64,86.66,86.6,86.66,22100.0,70.4904,70.5067,70.4579,70.5067,22100.0
2013-03-12 15:40:00,86.67,86.68,86.6,86.61,18200.0,70.5148,70.523,70.4579,70.466,18200.0
2013-03-12 15:50:00,86.6,86.65,86.58,86.62,52500.0,70.4579,70.4986,70.4416,70.4741,52500.0
2013-03-13 09:30:00,86.69,86.72,86.61,86.65,6800.0,70.5311,70.5555,70.466,70.4986,6800.0
2013-03-13 09:40:00,86.62,86.62,86.43,86.5,25600.0,70.4741,70.4741,70.3196,70.3765,25600.0
2013-03-13 09:50:00,86.48,86.57,86.48,86.57,12400.0,70.3602,70.4335,70.3602,70.4335,12400.0
2013-03-13 10:00:00,86.57,86.57,86.46,86.46,20200.0,70.4335,70.4335,70.344,70.344,20200.0
2013-03-13 10:10:00,86.47,86.56,86.47,86.55,8000.0,70.3521,70.4253,70.3521,70.4172,8000.0
2013-03-13 10:20:00,86.57,86.6,86.55,86.56,3400.0,70.4335,70.4579,70.4172,70.4253,3400.0
2013-03-13 10:30:00,86.56,86.65,86.55,86.65,7800.0,70.4253,70.4986,70.4172,70.4986,7800.0
2013-03-13 10:40:00,86.65,86.69,86.65,86.67,3100.0,70.4986,70.5311,70.4986,70.5148,3100.0
2013-03-13 10:50:00,86.65,86.68,86.65,86.68,2700.0,70.4986,70.523,70.4986,70.523,2700.0
2013-03-13 11:00:00,86.7,86.71,86.68,86.69,2700.0,70.5392,70.5474,70.523,70.5311,2700.0
2013-03-13 11:10:00,86.7,86.73,86.7,86.72,3000.0,70.5392,70.5636,70.5392,70.5555,3000.0
2013-03-13 11:20:00,86.67,86.7,86.67,86.68,5100.0,70.5148,70.5392,70.5148,70.523,5100.0
2013-03-13 11:30:00,86.68,86.69,86.65,86.68,5000.0,70.523,70.5311,70.4986,70.523,5000.0
2013-03-13 11:40:00,86.69,86.69,86.63,86.64,4800.0,70.5311,70.5311,70.4823,70.4904,4800.0
2013-03-13 11:50:00,86.62,86.66,86.6,86.6,1700.0,70.4741,70.5067,70.4579,70.4579,1700.0
2013-03-13 12:00:00,86.62,86.67,86.62,86.67,1400.0,70.4741,70.5148,70.4741,70.5148,1400.0
2013-03-13 12:10:00,86.67,86.72,86.67,86.72,3700.0,70.5148,70.5555,70.5148,70.5555,3700.0
2013-03-13 12:20:00,86.75,86.77,86.72,86.77,2500.0,70.5799,70.5962,70.5555,70.5962,2500.0
2013-03-13 12:30:00,86.77,86.84,86.77,86.84,3500.0,70.5962,70.6531,70.5962,70.6531,3500.0
2013-03-13 12:40:00,86.85,86.85,86.8,86.81,7300.0,70.6613,70.6613,70.6206,70.6287,7300.0
2013-03-13 12:50:00,86.82,86.82,86.82,86.82,17900.0,70.6369,70.6369,70.6369,70.6369,17900.0
2013-03-13 13:00:00,86.82,86.83,86.78,86.81,1000.0,70.6369,70.645,70.6043,70.6287,1000.0
2013-03-13 13:10:00,86.78,86.82,86.78,86.8,2500.0,70.6043,70.6369,70.6043,70.6206,2500.0
2013-03-13 13:20:00,86.82,86.82,86.8,86.82,3100.0,70.6369,70.6369,70.6206,70.6369,3100.0
2013-03-13 13:30:00,86.81,86.82,86.81,86.81,27300.0,70.6287,70.6369,70.6287,70.6287,27300.0
2013-03-13 13:40:00,86.82,86.9,86.81,86.9,27900.0,70.6369,70.702,70.6287,70.702,27900.0
2013-03-13 13:50:00,86.89,86.91,86.87,86.89,13600.0,70.6938,70.7101,70.6775,70.6938,13600.0
2013-03-13 14:00:00,86.86,86.88,86.85,86.88,14500.0,70.6694,70.6857,70.6613,70.6857,14500.0
2013-03-13 14:10:00,86.88,86.88,86.85,86.88,6200.0,70.6857,70.6857,70.6613,70.6857,6200.0
2013-03-13 14:20:00,86.85,86.87,86.8,86.85,9000.0,70.6613,70.6775,70.6206,70.6613,9000.0
2013-03-13 14:30:00,86.84,86.85,86.81,86.82,60100.0,70.6531,70.6613,70.6287,70.6369,60100.0
2013-03-13 14:40:00,86.81,86.82,86.79,86.79,7100.0,70.6287,70.6369,70.6125,70.6125,7100.0
2013-03-13 14:50:00,86.79,86.82,86.77,86.79,4800.0,70.6125,70.6369,70.5962,70.6125,4800.0
2013-03-13 15:00:00,86.79,86.83,86.73,86.73,4500.0,70.6125,70.645,70.5636,70.5636,4500.0
2013-03-13 15:10:00,86.71,86.74,86.7,86.72,6000.0,70.5474,70.5718,70.5392,70.5555,6000.0
2013-03-13 15:20:00,86.74,86.78,86.74,86.78,4800.0,70.5718,70.6043,70.5718,70.6043,4800.0
2013-03-13 15:30:00,86.79,86.83,86.79,86.81,2800.0,70.6125,70.645,70.6125,70.6287,2800.0
2013-03-13 15:40:00,86.8,86.82,86.78,86.82,4900.0,70.6206,70.6369,70.6043,70.6369,4900.0
2013-03-13 15:50:00,86.84,86.85,86.78,86.79,20900.0,70.6531,70.6613,70.6043,70.6125,20900.0
2013-03-14 09:30:00,87.02,87.12,86.98,87.12,9200.0,70.7996,70.8809,70.767,70.8809,9200.0
2013-03-14 09:40:00,87.14,87.14,87.06,87.12,1400.0,70.8972,70.8972,70.8321,70.8809,1400.0
2013-03-14 09:50:00,87.15,87.17,87.15,87.17,2800.0,70.9054,70.9216,70.9054,70.9216,2800.0
2013-03-14 10:00:00,87.18,87.18,87.09,87.12,4000.0,70.9298,70.9298,70.8565,70.8809,4000.0
2013-03-14 10:10:00,87.11,87.11,87.01,87.02,4300.0,70.8728,70.8728,70.7914,70.7996,4300.0
2013-03-14 10:20:00,87.02,87.09,87.0,87.09,8700.0,70.7996,70.8565,70.7833,70.8565,8700.0
2013-03-14 10:30:00,87.09,87.11,87.06,87.08,1700.0,70.8565,70.8728,70.8321,70.8484,1700.0
2013-03-14 10:40:00,87.1,87.14,87.1,87.12,2700.0,70.8647,70.8972,70.8647,70.8809,2700.0
2013-03-14 10:50:00,87.12,87.13,87.1,87.1,2600.0,70.8809,70.8891,70.8647,70.8647,2600.0
2013-03-14 11:00:00,87.12,87.13,87.09,87.09,6100.0,70.8809,70.8891,70.8565,70.8565,6100.0
2013-03-14 11:10:00,87.11,87.11,87.07,87.08,14800.0,70.8728,70.8728,70.8403,70.8484,14800.0
2013-03-14 11:20:00,87.09,87.09,87.06,87.06,10400.0,70.8565,70.8565,70.8321,70.8321,10400.0
2013-03-14 11:30:00,87.06,87.1,87.06,87.1,3800.0,70.8321,70.8647,70.8321,70.8647,3800.0
2013-03-14 11:40:00,87.11,87.17,87.1,87.16,6500.0,70.8728,70.9216,70.8647,70.9135,6500.0
2013-03-14 11:50:00,87.14,87.17,87.14,87.14,7400.0,70.8972,70.9216,70.8972,70.8972,7400.0
2013-03-14 12:00:00,87.16,87.18,87.15,87.18,1100.0,70.9135,70.9298,70.9054,70.9298,1100.0
2013-03-14 12:10:00,87.19,87.19,87.19,87.19,400.0,70.9379,70.9379,70.9379,70.9379,400.0
2013-03-14 12:20:00,87.18,87.18,87.18,87.18,1400.0,70.9298,70.9298,70.9298,70.9298,1400.0
2013-03-14 12:30:00,87.2,87.24,87.2,87.24,3300.0,70.946,70.9786,70.946,70.9786,3300.0
2013-03-14 12:40:00,87.22,87.22,87.18,87.18,4600.0,70.9623,70.9623,70.9298,70.9298,4600.0
2013-03-14 12:50:00,87.17,87.18,87.17,87.17,3000.0,70.9216,70.9298,70.9216,70.9216,3000.0
2013-03-14 13:00:00,87.17,87.21,87.17,87.19,9200.0,70.9216,70.9542,70.9216,70.9379,9200.0
2013-03-14 13:10:00,87.17,87.18,87.16,87.17,4000.0,70.9216,70.9298,70.9135,70.9216,4000.0
2013-03-14 13:20:00,87.15,87.16,87.13,87.13,7200.0,70.9054,70.9135,70.8891,70.8891,7200.0
2013-03-14 13:30:00,87.13,87.13,87.1,87.11,1300.0,70.8891,70.8891,70.8647,70.8728,1300.0
2013-03-14 13:40:00,87.1,87.13,87.1,87.12,3300.0,70.8647,70.8891,70.8647,70.8809,3300.0
2013-03-14 13:50:00,87.15,87.15,87.08,87.08,3300.0,70.9054,70.9054,70.8484,70.8484,3300.0
2013-03-14 14:00:00,87.1,87.13,87.1,87.13,6400.0,70.8647,70.8891,70.8647,70.8891,6400.0
2013-03-14 14:10:00,87.12,87.13,87.1,87.11,2500.0,70.8809,70.8891,70.8647,70.8728,2500.0
2013-03-14 14:20:00,87.12,87.14,87.12,87.13,7500.0,70.8809,70.8972,70.8809,70.8891,7500.0
2013-03-14 14:30:00,87.12,87.15,87.11,87.15,3900.0,70.8809,70.9054,70.8728,70.9054,3900.0
2013-03-14 14:40:00,87.13,87.17,87.13,87.15,2300.0,70.8891,70.9216,70.8891,70.9054,2300.0
2013-03-14 14:50:00,87.18,87.18,87.17,87.18,2700.0,70.9298,70.9298,70.9216,70.9298,2700.0
2013-03-14 15:00:00,87.18,87.2,87.17,87.19,11100.0,70.9298,70.946,70.9216,70.9379,11100.0
2013-03-14 15:10:00,87.2,87.21,87.18,87.2,14300.0,70.946,70.9542,70.9298,70.946,14300.0
2013-03-14 15:20:00,87.2,87.2,87.18,87.18,4500.0,70.946,70.946,70.9298,70.9298,4500.0
2013-03-14 15:30:00,87.17,87.25,87.17,87.25,2000.0,70.9216,70.9867,70.9216,70.9867,2000.0
2013-03-14 15:40:00,87.23,87.3,87.23,87.29,3600.0,70.9704,71.0274,70.9704,71.0193,3600.0
2013-03-14 15:50:00,87.29,87.29,87.23,87.28,30000.0,71.0193,71.0193,70.9704,71.0111,30000.0
2013-03-15 09:30:00,87.19,87.19,87.07,87.07,7000.0,70.9379,70.9379,70.8403,70.8403,7000.0
2013-03-15 09:40:00,87.05,87.15,87.05,87.12,11400.0,70.824,70.9054,70.824,70.8809,11400.0
2013-03-15 09:50:00,87.16,87.17,86.96,86.96,48600.0,70.9135,70.9216,70.7508,70.7508,48600.0
2013-03-15 10:00:00,86.9,86.97,86.89,86.93,6200.0,70.702,70.7589,70.6938,70.7264,6200.0
2013-03-15 10:10:00,86.96,86.99,86.92,86.99,17500.0,70.7508,70.7752,70.7182,70.7752,17500.0
2013-03-15 10:20:00,87.0,87.06,87.0,87.04,5400.0,70.7833,70.8321,70.7833,70.8159,5400.0
2013-03-15 10:30:00,87.02,87.07,87.02,87.07,3300.0,70.7996,70.8403,70.7996,70.8403,3300.0
2013-03-15 10:40:00,87.08,87.12,87.05,87.07,3900.0,70.8484,70.8809,70.824,70.8403,3900.0
2013-03-15 10:50:00,87.08,87.08,87.06,87.07,8400.0,70.8484,70.8484,70.8321,70.8403,8400.0
2013-03-15 11:00:00,87.09,87.12,87.08,87.1,1500.0,70.8565,70.8809,70.8484,70.8647,1500.0
2013-03-15 11:10:00,87.11,87.16,87.09,87.16,5200.0,70.8728,70.9135,70.8565,70.9135,5200.0
2013-03-15 11:20:00,87.16,87.22,87.15,87.22,4100.0,70.9135,70.9623,70.9054,70.9623,4100.0
2013-03-15 11:30:00,87.19,87.23,87.19,87.21,3700.0,70.9379,70.9704,70.9379,70.9542,3700.0
2013-03-15 11:40:00,87.2,87.2,87.2,87.2,100.0,70.946,70.946,70.946,70.946,100.0
2013-03-15 11:50:00,87.19,87.19,87.17,87.17,900.0,70.9379,70.9379,70.9216,70.9216,900.0
2013-03-15 12:00:00,87.17,87.18,87.16,87.18,6800.0,70.9216,70.9298,70.9135,70.9298,6800.0
2013-03-15 12:10:00,87.2,87.2,87.2,87.2,500.0,70.946,70.946,70.946,70.946,500.0
2013-03-15 12:20:00,87.22,87.22,87.2,87.21,2000.0,70.9623,70.9623,70.946,70.9542,2000.0
2013-03-15 12:30:00,87.2,87.24,87.19,87.23,13900.0,70.946,70.9786,70.9379,70.9704,13900.0
2013-03-15 12:40:00,87.22,87.26,87.22,87.26,9100.0,70.9623,70.9948,70.9623,70.9948,9100.0
2013-03-15 12:50:00,87.24,87.24,87.18,87.18,11500.0,70.9786,70.9786,70.9298,70.9298,11500.0
2013-03-15 13:00:00,87.19,87.21,87.18,87.18,16200.0,70.9379,70.9542,70.9298,70.9298,16200.0
2013-03-15 13:10:00,87.17,87.19,87.17,87.18,5000.0,70.9216,70.9379,70.9216,70.9298,5000.0
2013-03-15 13:20:00,87.16,87.16,87.15,87.15,7900.0,70.9135,70.9135,70.9054,70.9054,7900.0
2013-03-15 13:30:00,87.16,87.18,87.16,87.18,6500.0,70.9135,70.9298,70.9135,70.9298,6500.0
2013-03-15 13:40:00,87.18,87.19,87.14,87.16,12500.0,70.9298,70.9379,70.8972,70.9135,12500.0
2013-03-15 13:50:00,87.16,87.17,87.14,87.15,25100.0,70.9135,70.9216,70.8972,70.9054,25100.0
2013-03-15 14:00:00,87.16,87.16,87.11,87.11,3600.0,70.9135,70.9135,70.8728,70.8728,3600.0
2013-03-15 14:10:00,87.1,87.12,87.06,87.06,15000.0,70.8647,70.8809,70.8321,70.8321,15000.0
2013-03-15 14:20:00,87.07,87.07,87.03,87.03,14700.0,70.8403,70.8403,70.8077,70.8077,14700.0
2013-03-15 14:30:00,87.03,87.06,87.0,87.02,30200.0,70.8077,70.8321,70.7833,70.7996,30200.0
2013-03-15 14:40:00,87.03,87.04,87.01,87.02,5100.0,70.8077,70.8159,70.7914,70.7996,5100.0
2013-03-15 14:50:00,87.01,87.02,86.96,87.01,5500.0,70.7914,70.7996,70.7508,70.7914,5500.0
2013-03-15 15:00:00,87.02,87.06,87.02,87.06,5000.0,70.7996,70.8321,70.7996,70.8321,5000.0
2013-03-15 15:10:00,87.07,87.08,87.03,87.04,13100.0,70.8403,70.8484,70.8077,70.8159,13100.0
2013-03-15 15:20:00,87.04,87.05,86.99,87.04,8200.0,70.8159,70.824,70.7752,70.8159,8200.0
2013-03-15 15:30:00,87.04,87.13,87.03,87.1,19100.0,70.8159,70.8891,70.8077,70.8647,19100.0
2013-03-15 15:40:00,87.11,87.13,87.11,87.12,6400.0,70.8728,70.8891,70.8728,70.8809,6400.0
2013-03-15 15:50:00,87.12,87.14,87.09,87.13,78300.0,70.8809,70.8972,70.8565,70.8891,78300.0
2013-03-18 09:30:00,86.32,86.44,86.23,86.42,42300.0,70.2301,70.3277,70.1568,70.3114,42300.0
2013-03-18 09:40:00,86.46,86.55,86.43,86.53,12900.0,70.344,70.4172,70.3196,70.4009,12900.0
2013-03-18 09:50:00,86.51,86.62,86.46,86.61,16000.0,70.3846,70.4741,70.344,70.466,16000.0
2013-03-18 10:00:00,86.57,86.67,86.55,86.55,19700.0,70.4335,70.5148,70.4172,70.4172,19700.0
2013-03-18 10:10:00,86.55,86.69,86.54,86.66,12000.0,70.4172,70.5311,70.4091,70.5067,12000.0
2013-03-18 10:20:00,86.65,86.73,86.6,86.72,5800.0,70.4986,70.5636,70.4579,70.5555,5800.0
2013-03-18 10:30:00,86.73,86.76,86.66,86.69,10000.0,70.5636,70.588,70.5067,70.5311,10000.0
2013-03-18 10:40:00,86.7,86.75,86.66,86.75,3600.0,70.5392,70.5799,70.5067,70.5799,3600.0
2013-03-18 10:50:00,86.75,86.75,86.68,86.68,10400.0,70.5799,70.5799,70.523,70.523,10400.0
2013-03-18 11:00:00,86.66,86.72,86.65,86.71,12000.0,70.5067,70.5555,70.4986,70.5474,12000.0
2013-03-18 11:10:00,86.73,86.77,86.73,86.73,4700.0,70.5636,70.5962,70.5636,70.5636,4700.0
2013-03-18 11:20:00,86.75,86.81,86.74,86.78,4500.0,70.5799,70.6287,70.5718,70.6043,4500.0
2013-03-18 11:30:00,86.76,86.77,86.72,86.76,4500.0,70.588,70.5962,70.5555,70.588,4500.0
2013-03-18 11:40:00,86.77,86.8,86.74,86.79,5500.0,70.5962,70.6206,70.5718,70.6125,5500.0
2013-03-18 11:50:00,86.81,86.86,86.81,86.86,3900.0,70.6287,70.6694,70.6287,70.6694,3900.0
2013-03-18 12:00:00,86.88,86.98,86.88,86.95,5800.0,70.6857,70.767,70.6857,70.7426,5800.0
2013-03-18 12:10:00,86.96,87.02,86.95,86.96,7100.0,70.7508,70.7996,70.7426,70.7508,7100.0
2013-03-18 12:20:00,86.95,86.97,86.92,86.94,8500.0,70.7426,70.7589,70.7182,70.7345,8500.0
2013-03-18 12:30:00,86.92,86.93,86.9,86.91,6600.0,70.7182,70.7264,70.702,70.7101,6600.0
2013-03-18 12:40:00,86.91,86.92,86.86,86.86,2400.0,70.7101,70.7182,70.6694,70.6694,2400.0
2013-03-18 12:50:00,86.86,86.93,86.86,86.93,3400.0,70.6694,70.7264,70.6694,70.7264,3400.0
2013-03-18 13:00:00,86.93,86.93,86.88,86.92,4600.0,70.7264,70.7264,70.6857,70.7182,4600.0
2013-03-18 13:10:00,86.93,86.96,86.91,86.93,11900.0,70.7264,70.7508,70.7101,70.7264,11900.0
2013-03-18 13:20:00,86.94,86.95,86.85,86.85,4600.0,70.7345,70.7426,70.6613,70.6613,4600.0
2013-03-18 13:30:00,86.87,86.87,86.8,86.84,3700.0,70.6775,70.6775,70.6206,70.6531,3700.0
2013-03-18 13:40:00,86.83,86.87,86.83,86.87,4900.0,70.645,70.6775,70.645,70.6775,4900.0
2013-03-18 13:50:00,86.85,86.86,86.79,86.8,14300.0,70.6613,70.6694,70.6125,70.6206,14300.0
2013-03-18 14:00:00,86.79,86.88,86.79,86.88,13500.0,70.6125,70.6857,70.6125,70.6857,13500.0
2013-03-18 14:10:00,86.87,86.98,86.87,86.95,28100.0,70.6775,70.767,70.6775,70.7426,28100.0
2013-03-18 14:20:00,86.96,87.03,86.96,87.03,23700.0,70.7508,70.8077,70.7508,70.8077,23700.0
2013-03-18 14:30:00,87.04,87.04,86.96,86.97,11300.0,70.8159,70.8159,70.7508,70.7589,11300.0
2013-03-18 14:40:00,86.98,87.04,86.96,86.98,12100.0,70.767,70.8159,70.7508,70.767,12100.0
2013-03-18 14:50:00,86.98,86.98,86.84,86.85,8100.0,70.767,70.767,70.6531,70.6613,8100.0
2013-03-18 15:00:00,86.85,86.9,86.84,86.88,17200.0,70.6613,70.702,70.6531,70.6857,17200.0
2013-03-18 15:10:00,86.89,86.95,86.77,86.78,22800.0,70.6938,70.7426,70.5962,70.6043,22800.0
2013-03-18 15:20:00,86.82,86.83,86.68,86.69,10900.0,70.6369,70.645,70.523,70.5311,10900.0
2013-03-18 15:30:00,86.68,86.69,86.58,86.62,9700.0,70.523,70.5311,70.4416,70.4741,9700.0
2013-03-18 15:40:00,86.62,86.67,86.57,86.64,11600.0,70.4741,70.5148,70.4335,70.4904,11600.0
2013-03-18 15:50:00,86.63,86.7,86.59,86.69,26900.0,70.4823,70.5392,70.4497,70.5311,26900.0
2013-03-19 09:30:00,86.83,86.95,86.83,86.86,21600.0,70.645,70.7426,70.645,70.6694,21600.0
2013-03-19 09:40:00,86.84,86.91,86.84,86.87,1400.0,70.6531,70.7101,70.6531,70.6775,1400.0
2013-03-19 09:50:00,86.96,86.97,86.92,86.94,2200.0,70.7508,70.7589,70.7182,70.7345,2200.0
2013-03-19 10:00:00,86.95,86.98,86.88,86.88,5300.0,70.7426,70.767,70.6857,70.6857,5300.0
2013-03-19 10:10:00,86.88,86.9,86.86,86.89,4600.0,70.6857,70.702,70.6694,70.6938,4600.0
2013-03-19 10:20:00,86.88,86.91,86.7,86.71,10200.0,70.6857,70.7101,70.5392,70.5474,10200.0
2013-03-19 10:30:00,86.71,86.71,86.64,86.68,8500.0,70.5474,70.5474,70.4904,70.523,8500.0
2013-03-19 10:40:00,86.69,86.73,86.59,86.59,5000.0,70.5311,70.5636,70.4497,70.4497,5000.0
2013-03-19 10:50:00,86.64,86.7,86.62,86.7,3900.0,70.4904,70.5392,70.4741,70.5392,3900.0
2013-03-19 11:00:00,86.69,86.69,86.59,86.68,10400.0,70.5311,70.5311,70.4497,70.523,10400.0
2013-03-19 11:10:00,86.68,86.78,86.68,86.77,4000.0,70.523,70.6043,70.523,70.5962,4000.0
2013-03-19 11:20:00,86.77,86.77,86.74,86.75,2600.0,70.5962,70.5962,70.5718,70.5799,2600.0
2013-03-19 11:30:00,86.77,86.81,86.67,86.68,1300.0,70.5962,70.6287,70.5148,70.523,1300.0
2013-03-19 11:40:00,86.64,86.69,86.49,86.49,7100.0,70.4904,70.5311,70.3684,70.3684,7100.0
2013-03-19 11:50:00,86.46,86.46,86.2,86.2,5500.0,70.344,70.344,70.1324,70.1324,5500.0
2013-03-19 12:00:00,86.22,86.29,86.21,86.24,17400.0,70.1487,70.2057,70.1406,70.165,17400.0
2013-03-19 12:10:00,86.21,86.21,86.1,86.17,20600.0,70.1406,70.1406,70.0511,70.108,20600.0
2013-03-19 12:20:00,86.2,86.34,86.19,86.34,15100.0,70.1324,70.2463,70.1243,70.2463,15100.0
2013-03-19 12:30:00,86.34,86.34,86.25,86.3,3300.0,70.2463,70.2463,70.1731,70.2138,3300.0
2013-03-19 12:40:00,86.33,86.38,86.27,86.27,2600.0,70.2382,70.2789,70.1894,70.1894,2600.0
2013-03-19 12:50:00,86.26,86.28,86.19,86.21,5700.0,70.1812,70.1975,70.1243,70.1406,5700.0
2013-03-19 13:00:00,86.2,86.24,86.18,86.19,9300.0,70.1324,70.165,70.1162,70.1243,9300.0
2013-03-19 13:10:00,86.2,86.21,86.0,86.01,19100.0,70.1324,70.1406,69.9697,69.9778,19100.0
2013-03-19 13:20:00,86.0,86.01,85.92,86.0,12400.0,69.9697,69.9778,69.9046,69.9697,12400.0
2013-03-19 13:30:00,85.97,86.1,85.94,85.96,22200.0,69.9453,70.0511,69.9209,69.9372,22200.0
2013-03-19 13:40:00,85.95,86.04,85.94,86.04,4400.0,69.929,70.0023,69.9209,70.0023,4400.0
2013-03-19 13:50:00,86.04,86.12,86.01,86.12,700.0,70.0023,70.0673,69.9778,70.0673,700.0
2013-03-19 14:00:00,86.12,86.24,86.12,86.23,6900.0,70.0673,70.165,70.0673,70.1568,6900.0
2013-03-19 14:10:00,86.23,86.25,86.06,86.06,10100.0,70.1568,70.1731,70.0185,70.0185,10100.0
2013-03-19 14:20:00,86.05,86.25,86.05,86.22,38200.0,70.0104,70.1731,70.0104,70.1487,38200.0
2013-03-19 14:30:00,86.24,86.38,86.22,86.3,47900.0,70.165,70.2789,70.1487,70.2138,47900.0
2013-03-19 14:40:00,86.32,86.33,86.24,86.24,10900.0,70.2301,70.2382,70.165,70.165,10900.0
2013-03-19 14:50:00,86.25,86.25,86.2,86.22,3800.0,70.1731,70.1731,70.1324,70.1487,3800.0
2013-03-19 15:00:00,86.22,86.29,86.13,86.2,6800.0,70.1487,70.2057,70.0755,70.1324,6800.0
2013-03-19 15:10:00,86.2,86.57,86.18,86.38,33900.0,70.1324,70.4335,70.1162,70.2789,33900.0
2013-03-19 15:20:00,86.37,86.37,86.25,86.3,26800.0,70.2707,70.2707,70.1731,70.2138,26800.0
2013-03-19 15:30:00,86.27,86.35,86.2,86.33,10800.0,70.1894,70.2545,70.1324,70.2382,10800.0
2013-03-19 15:40:00,86.35,86.37,86.26,86.34,16300.0,70.2545,70.2707,70.1812,70.2463,16300.0
2013-03-19 15:50:00,86.34,86.49,86.34,86.48,8300.0,70.2463,70.3684,70.2463,70.3602,8300.0
2013-03-20 09:30:00,86.98,87.04,86.97,87.03,11900.0,70.767,70.8159,70.7589,70.8077,11900.0
2013-03-20 09:40:00,87.05,87.06,86.91,86.91,7000.0,70.824,70.8321,70.7101,70.7101,7000.0
2013-03-20 09:50:00,86.96,87.0,86.91,86.92,8700.0,70.7508,70.7833,70.7101,70.7182,8700.0
2013-03-20 10:00:00,86.91,86.97,86.89,86.93,5600.0,70.7101,70.7589,70.6938,70.7264,5600.0
2013-03-20 10:10:00,86.95,87.02,86.95,86.98,5200.0,70.7426,70.7996,70.7426,70.767,5200.0
2013-03-20 10:20:00,86.96,86.98,86.92,86.97,3600.0,70.7508,70.767,70.7182,70.7589,3600.0
2013-03-20 10:30:00,86.98,87.0,86.88,86.88,4800.0,70.767,70.7833,70.6857,70.6857,4800.0
2013-03-20 10:40:00,86.86,86.95,86.86,86.94,4700.0,70.6694,70.7426,70.6694,70.7345,4700.0
2013-03-20 10:50:00,86.95,87.0,86.91,87.0,5300.0,70.7426,70.7833,70.7101,70.7833,5300.0
2013-03-20 11:00:00,87.0,87.0,86.96,86.97,9400.0,70.7833,70.7833,70.7508,70.7589,9400.0
2013-03-20 11:10:00,87.0,87.01,86.95,86.95,2700.0,70.7833,70.7914,70.7426,70.7426,2700.0
2013-03-20 11:20:00,86.91,86.97,86.9,86.97,3300.0,70.7101,70.7589,70.702,70.7589,3300.0
2013-03-20 11:30:00,86.97,86.99,86.95,86.98,2100.0,70.7589,70.7752,70.7426,70.767,2100.0
2013-03-20 11:40:00,86.98,86.98,86.9,86.9,3000.0,70.767,70.767,70.702,70.702,3000.0
2013-03-20 11:50:00,86.9,86.93,86.9,86.92,3400.0,70.702,70.7264,70.702,70.7182,3400.0
2013-03-20 12:00:00,86.89,86.93,86.88,86.92,2700.0,70.6938,70.7264,70.6857,70.7182,2700.0
2013-03-20 12:10:00,86.92,86.93,86.9,86.9,6600.0,70.7182,70.7264,70.702,70.702,6600.0
2013-03-20 12:20:00,86.91,86.96,86.91,86.96,2000.0,70.7101,70.7508,70.7101,70.7508,2000.0
2013-03-20 12:30:00,86.94,86.94,86.92,86.93,2800.0,70.7345,70.7345,70.7182,70.7264,2800.0
2013-03-20 12:40:00,86.93,86.99,86.93,86.97,10500.0,70.7264,70.7752,70.7264,70.7589,10500.0
2013-03-20 12:50:00,86.96,86.96,86.92,86.96,3000.0,70.7508,70.7508,70.7182,70.7508,3000.0
2013-03-20 13:00:00,86.94,86.96,86.94,86.95,6100.0,70.7345,70.7508,70.7345,70.7426,6100.0
2013-03-20 13:10:00,86.96,86.96,86.96,86.96,1800.0,70.7508,70.7508,70.7508,70.7508,1800.0
2013-03-20 13:20:00,86.97,87.0,86.95,86.95,5000.0,70.7589,70.7833,70.7426,70.7426,5000.0
2013-03-20 13:30:00,86.95,86.95,86.93,86.94,1000.0,70.7426,70.7426,70.7264,70.7345,1000.0
2013-03-20 13:40:00,86.94,86.97,86.93,86.94,5100.0,70.7345,70.7589,70.7264,70.7345,5100.0
2013-03-20 13:50:00,86.92,86.94,86.9,86.92,3400.0,70.7182,70.7345,70.702,70.7182,3400.0
2013-03-20 14:00:00,86.94,87.01,86.89,86.95,3700.0,70.7345,70.7914,70.6938,70.7426,3700.0
2013-03-20 14:10:00,86.93,87.06,86.93,87.03,24300.0,70.7264,70.8321,70.7264,70.8077,24300.0
2013-03-20 14:20:00,87.05,87.21,87.02,87.17,20600.0,70.824,70.9542,70.7996,70.9216,20600.0
2013-03-20 14:30:00,87.18,87.18,87.09,87.16,15300.0,70.9298,70.9298,70.8565,70.9135,15300.0
2013-03-20 14:40:00,87.18,87.2,87.13,87.14,18200.0,70.9298,70.946,70.8891,70.8972,18200.0
2013-03-20 14:50:00,87.13,87.15,87.08,87.09,4900.0,70.8891,70.9054,70.8484,70.8565,4900.0
2013-03-20 15:00:00,87.09,87.09,87.03,87.09,17100.0,70.8565,70.8565,70.8077,70.8565,17100.0
2013-03-20 15:10:00,87.1,87.12,87.09,87.12,118200.0,70.8647,70.8809,70.8565,70.8809,118200.0
2013-03-20 15:20:00,87.12,87.12,87.05,87.08,11900.0,70.8809,70.8809,70.824,70.8484,11900.0
2013-03-20 15:30:00,87.05,87.11,87.02,87.11,17900.0,70.824,70.8728,70.7996,70.8728,17900.0
2013-03-20 15:40:00,87.11,87.22,87.11,87.2,49500.0,70.8728,70.9623,70.8728,70.946,49500.0
2013-03-20 15:50:00,87.19,87.19,86.99,87.08,56000.0,70.9379,70.9379,70.7752,70.8484,56000.0
2013-03-21 09:30:00,86.58,86.7,86.56,86.7,11500.0,70.4416,70.5392,70.4253,70.5392,11500.0
2013-03-21 09:40:00,86.71,86.76,86.65,86.75,3900.0,70.5474,70.588,70.4986,70.5799,3900.0
2013-03-21 09:50:00,86.77,86.86,86.72,86.85,9900.0,70.5962,70.6694,70.5555,70.6613,9900.0
2013-03-21 10:00:00,86.85,86.85,86.64,86.7,25200.0,70.6613,70.6613,70.4904,70.5392,25200.0
2013-03-21 10:10:00,86.69,86.69,86.57,86.59,15500.0,70.5311,70.5311,70.4335,70.4497,15500.0
2013-03-21 10:20:00,86.55,86.61,86.53,86.61,13300.0,70.4172,70.466,70.4009,70.466,13300.0
2013-03-21 10:30:00,86.58,86.63,86.51,86.53,19100.0,70.4416,70.4823,70.3846,70.4009,19100.0
2013-03-21 10:40:00,86.53,86.65,86.53,86.63,20700.0,70.4009,70.4986,70.4009,70.4823,20700.0
2013-03-21 10:50:00,86.63,86.64,86.59,86.63,6200.0,70.4823,70.4904,70.4497,70.4823,6200.0
2013-03-21 11:00:00,86.64,86.67,86.57,86.64,6100.0,70.4904,70.5148,70.4335,70.4904,6100.0
2013-03-21 11:10:00,86.64,86.69,86.58,86.68,4100.0,70.4904,70.5311,70.4416,70.523,4100.0
2013-03-21 11:20:00,86.71,86.78,86.69,86.74,5700.0,70.5474,70.6043,70.5311,70.5718,5700.0
2013-03-21 11:30:00,86.77,86.82,86.73,86.8,7400.0,70.5962,70.6369,70.5636,70.6206,7400.0
2013-03-21 11:40:00,86.82,86.88,86.82,86.85,13700.0,70.6369,70.6857,70.6369,70.6613,13700.0
2013-03-21 11:50:00,86.86,86.86,86.81,86.83,2700.0,70.6694,70.6694,70.6287,70.645,2700.0
2013-03-21 12:00:00,86.81,86.85,86.8,86.8,10000.0,70.6287,70.6613,70.6206,70.6206,10000.0
2013-03-21 12:10:00,86.79,86.8,86.76,86.76,3500.0,70.6125,70.6206,70.588,70.588,3500.0
2013-03-21 12:20:00,86.77,86.79,86.73,86.73,3700.0,70.5962,70.6125,70.5636,70.5636,3700.0
2013-03-21 12:30:00,86.73,86.75,86.71,86.75,3400.0,70.5636,70.5799,70.5474,70.5799,3400.0
2013-03-21 12:40:00,86.78,86.78,86.73,86.73,2300.0,70.6043,70.6043,70.5636,70.5636,2300.0
2013-03-21 12:50:00,86.75,86.78,86.75,86.77,1300.0,70.5799,70.6043,70.5799,70.5962,1300.0
2013-03-21 13:00:00,86.72,86.77,86.69,86.75,2600.0,70.5555,70.5962,70.5311,70.5799,2600.0
2013-03-21 13:10:00,86.73,86.74,86.59,86.59,5500.0,70.5636,70.5718,70.4497,70.4497,5500.0
2013-03-21 13:20:00,86.59,86.62,86.52,86.55,6500.0,70.4497,70.4741,70.3928,70.4172,6500.0
2013-03-21 13:30:00,86.53,86.53,86.42,86.46,4600.0,70.4009,70.4009,70.3114,70.344,4600.0
2013-03-21 13:40:00,86.45,86.51,86.4,86.5,25800.0,70.3358,70.3846,70.2952,70.3765,25800.0
2013-03-21 13:50:00,86.49,86.5,86.44,86.47,7800.0,70.3684,70.3765,70.3277,70.3521,7800.0
2013-03-21 14:00:00,86.46,86.46,86.23,86.33,8400.0,70.344,70.344,70.1568,70.2382,8400.0
2013-03-21 14:10:00,86.35,86.55,86.35,86.5,12800.0,70.2545,70.4172,70.2545,70.3765,12800.0
2013-03-21 14:20:00,86.5,86.58,86.48,86.49,2700.0,70.3765,70.4416,70.3602,70.3684,2700.0
2013-03-21 14:30:00,86.49,86.52,86.44,86.48,7400.0,70.3684,70.3928,70.3277,70.3602,7400.0
2013-03-21 14:40:00,86.47,86.56,86.47,86.52,11200.0,70.3521,70.4253,70.3521,70.3928,11200.0
2013-03-21 14:50:00,86.53,86.55,86.49,86.54,6700.0,70.4009,70.4172,70.3684,70.4091,6700.0
2013-03-21 15:00:00,86.54,86.63,86.54,86.55,3800.0,70.4091,70.4823,70.4091,70.4172,3800.0
2013-03-21 15:10:00,86.55,86.58,86.45,86.45,12000.0,70.4172,70.4416,70.3358,70.3358,12000.0
2013-03-21 15:20:00,86.46,86.57,86.46,86.56,8500.0,70.344,70.4335,70.344,70.4253,8500.0
2013-03-21 15:30:00,86.54,86.56,86.51,86.53,4500.0,70.4091,70.4253,70.3846,70.4009,4500.0
2013-03-21 15:40:00,86.52,86.52,86.39,86.45,8000.0,70.3928,70.3928,70.287,70.3358,8000.0
2013-03-21 15:50:00,86.45,86.49,86.34,86.34,59200.0,70.3358,70.3684,70.2463,70.2463,59200.0
2013-03-22 09:30:00,86.64,86.74,86.63,86.74,49400.0,70.4904,70.5718,70.4823,70.5718,49400.0
2013-03-22 09:40:00,86.74,86.74,86.57,86.57,4000.0,70.5718,70.5718,70.4335,70.4335,4000.0
2013-03-22 09:50:00,86.63,86.72,86.62,86.69,2100.0,70.4823,70.5555,70.4741,70.5311,2100.0
2013-03-22 10:00:00,86.69,86.83,86.69,86.83,6400.0,70.5311,70.645,70.5311,70.645,6400.0
2013-03-22 10:10:00,86.83,86.87,86.81,86.85,6900.0,70.645,70.6775,70.6287,70.6613,6900.0
2013-03-22 10:20:00,86.89,86.89,86.82,86.87,6300.0,70.6938,70.6938,70.6369,70.6775,6300.0
2013-03-22 10:30:00,86.86,86.86,86.81,86.83,5200.0,70.6694,70.6694,70.6287,70.645,5200.0
2013-03-22 10:40:00,86.83,86.89,86.73,86.77,11600.0,70.645,70.6938,70.5636,70.5962,11600.0
2013-03-22 10:50:00,86.77,86.79,86.72,86.79,12000.0,70.5962,70.6125,70.5555,70.6125,12000.0
2013-03-22 11:00:00,86.79,86.87,86.79,86.83,7900.0,70.6125,70.6775,70.6125,70.645,7900.0
2013-03-22 11:10:00,86.84,86.88,86.79,86.87,8300.0,70.6531,70.6857,70.6125,70.6775,8300.0
2013-03-22 11:20:00,86.86,86.93,86.84,86.91,9900.0,70.6694,70.7264,70.6531,70.7101,9900.0
2013-03-22 11:30:00,86.91,86.94,86.86,86.87,8800.0,70.7101,70.7345,70.6694,70.6775,8800.0
2013-03-22 11:40:00,86.87,86.87,86.81,86.83,5000.0,70.6775,70.6775,70.6287,70.645,5000.0
2013-03-22 11:50:00,86.83,86.87,86.79,86.81,16200.0,70.645,70.6775,70.6125,70.6287,16200.0
2013-03-22 12:00:00,86.81,86.84,86.8,86.8,2600.0,70.6287,70.6531,70.6206,70.6206,2600.0
2013-03-22 12:10:00,86.79,86.83,86.73,86.81,12700.0,70.6125,70.645,70.5636,70.6287,12700.0
2013-03-22 12:20:00,86.8,86.8,86.76,86.79,4400.0,70.6206,70.6206,70.588,70.6125,4400.0
2013-03-22 12:30:00,86.8,86.82,86.77,86.82,5200.0,70.6206,70.6369,70.5962,70.6369,5200.0
2013-03-22 12:40:00,86.81,86.81,86.76,86.77,4800.0,70.6287,70.6287,70.588,70.5962,4800.0
2013-03-22 12:50:00,86.77,86.83,86.75,86.83,6200.0,70.5962,70.645,70.5799,70.645,6200.0
2013-03-22 13:00:00,86.84,86.86,86.79,86.86,10000.0,70.6531,70.6694,70.6125,70.6694,10000.0
2013-03-22 13:10:00,86.87,86.89,86.87,86.88,11000.0,70.6775,70.6938,70.6775,70.6857,11000.0
2013-03-22 13:20:00,86.89,86.97,86.87,86.96,9500.0,70.6938,70.7589,70.6775,70.7508,9500.0
2013-03-22 13:30:00,86.96,86.99,86.87,86.87,6800.0,70.7508,70.7752,70.6775,70.6775,6800.0
2013-03-22 13:40:00,86.88,86.91,86.85,86.87,11400.0,70.6857,70.7101,70.6613,70.6775,11400.0
2013-03-22 13:50:00,86.89,86.9,86.83,86.85,7400.0,70.6938,70.702,70.645,70.6613,7400.0
2013-03-22 14:00:00,86.86,86.86,86.81,86.81,21300.0,70.6694,70.6694,70.6287,70.6287,21300.0
2013-03-22 14:10:00,86.82,86.87,86.82,86.85,13900.0,70.6369,70.6775,70.6369,70.6613,13900.0
2013-03-22 14:20:00,86.85,86.89,86.84,86.87,7900.0,70.6613,70.6938,70.6531,70.6775,7900.0
2013-03-22 14:30:00,86.86,86.88,86.82,86.88,9200.0,70.6694,70.6857,70.6369,70.6857,9200.0
2013-03-22 14:40:00,86.9,86.9,86.87,86.89,3000.0,70.702,70.702,70.6775,70.6938,3000.0
2013-03-22 14:50:00,86.89,86.89,86.84,86.86,20300.0,70.6938,70.6938,70.6531,70.6694,20300.0
2013-03-22 15:00:00,86.86,86.86,86.79,86.8,4800.0,70.6694,70.6694,70.6125,70.6206,4800.0
2013-03-22 15:10:00,86.81,86.83,86.8,86.8,6600.0,70.6287,70.645,70.6206,70.6206,6600.0
2013-03-22 15:20:00,86.77,86.77,86.72,86.75,17800.0,70.5962,70.5962,70.5555,70.5799,17800.0
2013-03-22 15:30:00,86.75,86.83,86.75,86.82,16900.0,70.5799,70.645,70.5799,70.6369,16900.0
2013-03-22 15:40:00,86.83,86.85,86.79,86.79,20800.0,70.645,70.6613,70.6125,70.6125,20800.0
2013-03-22 15:50:00,86.78,86.94,86.75,86.93,35400.0,70.6043,70.7345,70.5799,70.7264,35400.0
2013-03-25 09:30:00,86.85,86.85,86.75,86.84,13500.0,70.9817,70.9817,70.8999,70.9735,13500.0
2013-03-25 09:40:00,86.85,86.94,86.85,86.94,3800.0,70.9817,71.0552,70.9817,71.0552,3800.0
2013-03-25 09:50:00,86.95,86.96,86.92,86.92,3700.0,71.0634,71.0716,71.0389,71.0389,3700.0
2013-03-25 10:00:00,86.96,86.98,86.95,86.98,5200.0,71.0716,71.0879,71.0634,71.0879,5200.0
2013-03-25 10:10:00,86.99,87.0,86.95,86.95,5600.0,71.0961,71.1043,71.0634,71.0634,5600.0
2013-03-25 10:20:00,86.93,86.93,86.75,86.77,3200.0,71.0471,71.0471,70.8999,70.9163,3200.0
2013-03-25 10:30:00,86.75,86.79,86.69,86.71,6400.0,70.8999,70.9326,70.8509,70.8672,6400.0
2013-03-25 10:40:00,86.71,86.71,86.5,86.56,5600.0,70.8672,70.8672,70.6956,70.7447,5600.0
2013-03-25 10:50:00,86.55,86.56,86.45,86.45,10800.0,70.7365,70.7447,70.6548,70.6548,10800.0
2013-03-25 11:00:00,86.42,86.47,86.35,86.44,5800.0,70.6302,70.6711,70.573,70.6466,5800.0
2013-03-25 11:10:00,86.48,86.48,86.24,86.24,11800.0,70.6793,70.6793,70.4831,70.4831,11800.0
2013-03-25 11:20:00,86.21,86.3,86.21,86.25,10100.0,70.4586,70.5322,70.4586,70.4913,10100.0
2013-03-25 11:30:00,86.26,86.38,86.26,86.38,3700.0,70.4995,70.5975,70.4995,70.5975,3700.0
2013-03-25 11:40:00,86.37,86.46,86.35,86.46,2800.0,70.5894,70.6629,70.573,70.6629,2800.0
2013-03-25 11:50:00,86.42,86.46,86.38,86.38,6900.0,70.6302,70.6629,70.5975,70.5975,6900.0
2013-03-25 12:00:00,86.41,86.43,86.33,86.33,3000.0,70.6221,70.6384,70.5567,70.5567,3000.0
2013-03-25 12:10:00,86.31,86.38,86.28,86.34,14200.0,70.5403,70.5975,70.5158,70.5648,14200.0
2013-03-25 12:20:00,86.27,86.31,86.22,86.22,9900.0,70.5076,70.5403,70.4668,70.4668,9900.0
2013-03-25 12:30:00,86.21,86.27,86.21,86.25,6400.0,70.4586,70.5076,70.4586,70.4913,6400.0
2013-03-25 12:40:00,86.26,86.28,86.25,86.26,1500.0,70.4995,70.5158,70.4913,70.4995,1500.0
2013-03-25 12:50:00,86.26,86.26,86.11,86.11,3900.0,70.4995,70.4995,70.3769,70.3769,3900.0
2013-03-25 13:00:00,86.08,86.1,85.97,85.98,13800.0,70.3524,70.3687,70.2625,70.2706,13800.0
2013-03-25 13:10:00,85.98,86.04,85.95,86.01,9400.0,70.2706,70.3197,70.2461,70.2951,9400.0
2013-03-25 13:20:00,86.02,86.19,86.02,86.18,3800.0,70.3033,70.4423,70.3033,70.4341,3800.0
2013-03-25 13:30:00,86.18,86.18,86.09,86.11,4300.0,70.4341,70.4341,70.3605,70.3769,4300.0
2013-03-25 13:40:00,86.1,86.33,86.08,86.3,10500.0,70.3687,70.5567,70.3524,70.5322,10500.0
2013-03-25 13:50:00,86.32,86.51,86.3,86.42,14300.0,70.5485,70.7038,70.5322,70.6302,14300.0
2013-03-25 14:00:00,86.42,86.43,86.38,86.43,12800.0,70.6302,70.6384,70.5975,70.6384,12800.0
2013-03-25 14:10:00,86.43,86.44,86.33,86.39,26400.0,70.6384,70.6466,70.5567,70.6057,26400.0
2013-03-25 14:20:00,86.43,86.47,86.36,86.36,12100.0,70.6384,70.6711,70.5812,70.5812,12100.0
2013-03-25 14:30:00,86.34,86.34,86.25,86.29,7200.0,70.5648,70.5648,70.4913,70.524,7200.0
2013-03-25 14:40:00,86.29,86.34,86.28,86.29,6600.0,70.524,70.5648,70.5158,70.524,6600.0
2013-03-25 14:50:00,86.3,86.33,86.29,86.31,9800.0,70.5322,70.5567,70.524,70.5403,9800.0
2013-03-25 15:00:00,86.3,86.3,86.19,86.19,4700.0,70.5322,70.5322,70.4423,70.4423,4700.0
2013-03-25 15:10:00,86.19,86.26,86.15,86.15,7800.0,70.4423,70.4995,70.4096,70.4096,7800.0
2013-03-25 15:20:00,86.13,86.2,86.08,86.09,12300.0,70.3932,70.4504,70.3524,70.3605,12300.0
2013-03-25 15:30:00,86.17,86.23,86.13,86.22,7500.0,70.4259,70.4749,70.3932,70.4668,7500.0
2013-03-25 15:40:00,86.21,86.23,86.12,86.12,17100.0,70.4586,70.4749,70.385,70.385,17100.0
2013-03-25 15:50:00,86.13,86.37,86.12,86.29,28700.0,70.3932,70.5894,70.385,70.524,28700.0
2013-03-26 09:30:00,86.61,86.69,86.61,86.67,9500.0,70.7855,70.8509,70.7855,70.8346,9500.0
2013-03-26 09:40:00,86.69,86.8,86.69,86.75,7000.0,70.8509,70.9408,70.8509,70.8999,7000.0
2013-03-26 09:50:00,86.74,86.79,86.71,86.75,4300.0,70.8918,70.9326,70.8672,70.8999,4300.0
2013-03-26 10:00:00,86.73,86.77,86.63,86.77,41900.0,70.8836,70.9163,70.8019,70.9163,41900.0
2013-03-26 10:10:00,86.81,86.83,86.71,86.71,16500.0,70.949,70.9653,70.8672,70.8672,16500.0
2013-03-26 10:20:00,86.71,86.74,86.69,86.74,2300.0,70.8672,70.8918,70.8509,70.8918,2300.0
2013-03-26 10:30:00,86.77,86.83,86.71,86.72,29300.0,70.9163,70.9653,70.8672,70.8754,29300.0
2013-03-26 10:40:00,86.7,86.71,86.53,86.62,23800.0,70.8591,70.8672,70.7201,70.7937,23800.0
2013-03-26 10:50:00,86.63,86.74,86.63,86.68,11000.0,70.8019,70.8918,70.8019,70.8427,11000.0
2013-03-26 11:00:00,86.68,86.73,86.66,86.7,5700.0,70.8427,70.8836,70.8264,70.8591,5700.0
2013-03-26 11:10:00,86.7,86.72,86.59,86.62,6900.0,70.8591,70.8754,70.7692,70.7937,6900.0
2013-03-26 11:20:00,86.64,86.69,86.62,86.65,4900.0,70.81,70.8509,70.7937,70.8182,4900.0
2013-03-26 11:30:00,86.66,86.71,86.65,86.71,12100.0,70.8264,70.8672,70.8182,70.8672,12100.0
2013-03-26 11:40:00,86.7,86.76,86.7,86.75,7700.0,70.8591,70.9081,70.8591,70.8999,7700.0
2013-03-26 11:50:00,86.76,86.77,86.68,86.68,4100.0,70.9081,70.9163,70.8427,70.8427,4100.0
2013-03-26 12:00:00,86.68,86.73,86.68,86.72,4100.0,70.8427,70.8836,70.8427,70.8754,4100.0
2013-03-26 12:10:00,86.71,86.71,86.66,86.66,6300.0,70.8672,70.8672,70.8264,70.8264,6300.0
2013-03-26 12:20:00,86.66,86.66,86.6,86.64,4300.0,70.8264,70.8264,70.7773,70.81,4300.0
2013-03-26 12:30:00,86.65,86.67,86.64,86.64,1300.0,70.8182,70.8346,70.81,70.81,1300.0
2013-03-26 12:40:00,86.64,86.68,86.64,86.68,6700.0,70.81,70.8427,70.81,70.8427,6700.0
2013-03-26 12:50:00,86.66,86.67,86.65,86.66,700.0,70.8264,70.8346,70.8182,70.8264,700.0
2013-03-26 13:00:00,86.64,86.68,86.64,86.66,6800.0,70.81,70.8427,70.81,70.8264,6800.0
2013-03-26 13:10:00,86.7,86.71,86.68,86.7,2300.0,70.8591,70.8672,70.8427,70.8591,2300.0
2013-03-26 13:20:00,86.7,86.76,86.7,86.76,4000.0,70.8591,70.9081,70.8591,70.9081,4000.0
2013-03-26 13:30:00,86.76,86.77,86.74,86.75,6000.0,70.9081,70.9163,70.8918,70.8999,6000.0
2013-03-26 13:40:00,86.75,86.78,86.73,86.77,3300.0,70.8999,70.9245,70.8836,70.9163,3300.0
2013-03-26 13:50:00,86.78,86.79,86.76,86.76,3000.0,70.9245,70.9326,70.9081,70.9081,3000.0
2013-03-26 14:00:00,86.79,86.79,86.77,86.77,2800.0,70.9326,70.9326,70.9163,70.9163,2800.0
2013-03-26 14:10:00,86.76,86.82,86.75,86.82,10100.0,70.9081,70.9571,70.8999,70.9571,10100.0
2013-03-26 14:20:00,86.81,86.84,86.81,86.81,2900.0,70.949,70.9735,70.949,70.949,2900.0
2013-03-26 14:30:00,86.82,86.83,86.76,86.76,12500.0,70.9571,70.9653,70.9081,70.9081,12500.0
2013-03-26 14:40:00,86.76,86.77,86.75,86.76,5400.0,70.9081,70.9163,70.8999,70.9081,5400.0
2013-03-26 14:50:00,86.77,86.79,86.77,86.78,9700.0,70.9163,70.9326,70.9163,70.9245,9700.0
2013-03-26 15:00:00,86.8,86.84,86.8,86.82,6100.0,70.9408,70.9735,70.9408,70.9571,6100.0
2013-03-26 15:10:00,86.83,86.88,86.82,86.83,21300.0,70.9653,71.0062,70.9571,70.9653,21300.0
2013-03-26 15:20:00,86.84,86.9,86.83,86.86,14000.0,70.9735,71.0225,70.9653,70.9898,14000.0
2013-03-26 15:30:00,86.87,86.95,86.87,86.93,10100.0,70.998,71.0634,70.998,71.0471,10100.0
2013-03-26 15:40:00,86.92,86.95,86.92,86.94,26000.0,71.0389,71.0634,71.0389,71.0552,26000.0
2013-03-26 15:50:00,86.93,86.96,86.85,86.95,44100.0,71.0471,71.0716,70.9817,71.0634,44100.0
2013-03-27 09:30:00,86.42,86.47,86.31,86.37,32900.0,70.6302,70.6711,70.5403,70.5894,32900.0
2013-03-27 09:40:00,86.38,86.44,86.37,86.42,9600.0,70.5975,70.6466,70.5894,70.6302,9600.0
2013-03-27 09:50:00,86.36,86.47,86.36,86.44,9100.0,70.5812,70.6711,70.5812,70.6466,9100.0
2013-03-27 10:00:00,86.45,86.49,86.42,86.42,3400.0,70.6548,70.6874,70.6302,70.6302,3400.0
2013-03-27 10:10:00,86.44,86.44,86.33,86.35,6800.0,70.6466,70.6466,70.5567,70.573,6800.0
2013-03-27 10:20:00,86.35,86.55,86.35,86.54,8800.0,70.573,70.7365,70.573,70.7283,8800.0
2013-03-27 10:30:00,86.52,86.57,86.52,86.56,5900.0,70.712,70.7528,70.712,70.7447,5900.0
2013-03-27 10:40:00,86.6,86.67,86.6,86.64,9000.0,70.7773,70.8346,70.7773,70.81,9000.0
2013-03-27 10:50:00,86.64,86.66,86.61,86.62,11300.0,70.81,70.8264,70.7855,70.7937,11300.0
2013-03-27 11:00:00,86.65,86.65,86.58,86.61,4900.0,70.8182,70.8182,70.761,70.7855,4900.0
2013-03-27 11:10:00,86.59,86.73,86.59,86.7,5100.0,70.7692,70.8836,70.7692,70.8591,5100.0
2013-03-27 11:20:00,86.69,86.7,86.65,86.68,8000.0,70.8509,70.8591,70.8182,70.8427,8000.0
2013-03-27 11:30:00,86.69,86.77,86.68,86.77,8200.0,70.8509,70.9163,70.8427,70.9163,8200.0
2013-03-27 11:40:00,86.76,86.79,86.75,86.78,5100.0,70.9081,70.9326,70.8999,70.9245,5100.0
2013-03-27 11:50:00,86.79,86.83,86.74,86.74,11800.0,70.9326,70.9653,70.8918,70.8918,11800.0
2013-03-27 12:00:00,86.76,86.79,86.75,86.75,4100.0,70.9081,70.9326,70.8999,70.8999,4100.0
2013-03-27 12:10:00,86.74,86.77,86.74,86.76,6600.0,70.8918,70.9163,70.8918,70.9081,6600.0
2013-03-27 12:20:00,86.74,86.81,86.73,86.74,17100.0,70.8918,70.949,70.8836,70.8918,17100.0
2013-03-27 12:30:00,86.75,86.78,86.72,86.78,4000.0,70.8999,70.9245,70.8754,70.9245,4000.0
2013-03-27 12:40:00,86.78,86.79,86.72,86.72,5000.0,70.9245,70.9326,70.8754,70.8754,5000.0
2013-03-27 12:50:00,86.72,86.77,86.71,86.76,4300.0,70.8754,70.9163,70.8672,70.9081,4300.0
2013-03-27 13:00:00,86.75,86.75,86.69,86.69,10200.0,70.8999,70.8999,70.8509,70.8509,10200.0
2013-03-27 13:10:00,86.67,86.7,86.64,86.69,11100.0,70.8346,70.8591,70.81,70.8509,11100.0
2013-03-27 13:20:00,86.69,86.72,86.66,86.71,3700.0,70.8509,70.8754,70.8264,70.8672,3700.0
2013-03-27 13:30:00,86.71,86.76,86.69,86.74,11000.0,70.8672,70.9081,70.8509,70.8918,11000.0
2013-03-27 13:40:00,86.76,86.82,86.76,86.82,7000.0,70.9081,70.9571,70.9081,70.9571,7000.0
2013-03-27 13:50:00,86.81,86.83,86.78,86.81,9900.0,70.949,70.9653,70.9245,70.949,9900.0
2013-03-27 14:00:00,86.83,86.9,86.81,86.87,17200.0,70.9653,71.0225,70.949,70.998,17200.0
2013-03-27 14:10:00,86.86,86.87,86.81,86.82,9700.0,70.9898,70.998,70.949,70.9571,9700.0
2013-03-27 14:20:00,86.83,86.89,86.83,86.89,9900.0,70.9653,71.0144,70.9653,71.0144,9900.0
2013-03-27 14:30:00,86.9,86.9,86.84,86.9,16600.0,71.0225,71.0225,70.9735,71.0225,16600.0
2013-03-27 14:40:00,86.89,86.93,86.88,86.9,16700.0,71.0144,71.0471,71.0062,71.0225,16700.0
2013-03-27 14:50:00,86.89,86.92,86.88,86.91,10000.0,71.0144,71.0389,71.0062,71.0307,10000.0
2013-03-27 15:00:00,86.91,86.92,86.84,86.88,11300.0,71.0307,71.0389,70.9735,71.0062,11300.0
2013-03-27 15:10:00,86.88,86.91,86.85,86.89,14600.0,71.0062,71.0307,70.9817,71.0144,14600.0
2013-03-27 15:20:00,86.88,86.98,86.87,86.97,15100.0,71.0062,71.0879,70.998,71.0797,15100.0
2013-03-27 15:30:00,86.98,87.0,86.93,86.95,9700.0,71.0879,71.1043,71.0471,71.0634,9700.0
2013-03-27 15:40:00,86.96,86.99,86.91,86.93,8200.0,71.0716,71.0961,71.0307,71.0471,8200.0
2013-03-27 15:50:00,86.92,86.96,86.89,86.94,23200.0,71.0389,71.0716,71.0144,71.0552,23200.0
2013-03-28 09:30:00,86.95,87.05,86.91,86.99,18400.0,71.0634,71.1451,71.0307,71.0961,18400.0
2013-03-28 09:40:00,86.99,86.99,86.85,86.87,12600.0,71.0961,71.0961,70.9817,70.998,12600.0
2013-03-28 09:50:00,86.92,87.0,86.92,86.99,6700.0,71.0389,71.1043,71.0389,71.0961,6700.0
2013-03-28 10:00:00,86.98,87.0,86.93,86.93,9300.0,71.0879,71.1043,71.0471,71.0471,9300.0
2013-03-28 10:10:00,86.94,86.99,86.93,86.95,2900.0,71.0552,71.0961,71.0471,71.0634,2900.0
2013-03-28 10:20:00,86.96,87.07,86.95,87.01,58200.0,71.0716,71.1615,71.0634,71.1124,58200.0
2013-03-28 10:30:00,87.03,87.11,87.02,87.08,118900.0,71.1288,71.1942,71.1206,71.1696,118900.0
2013-03-28 10:40:00,87.08,87.11,87.06,87.06,22000.0,71.1696,71.1942,71.1533,71.1533,22000.0
2013-03-28 10:50:00,87.07,87.23,87.06,87.18,13400.0,71.1615,71.2922,71.1533,71.2514,13400.0
2013-03-28 11:00:00,87.19,87.22,87.13,87.13,12700.0,71.2595,71.2841,71.2105,71.2105,12700.0
2013-03-28 11:10:00,87.12,87.16,87.12,87.16,6300.0,71.2023,71.235,71.2023,71.235,6300.0
2013-03-28 11:20:00,87.17,87.21,87.16,87.21,19500.0,71.2432,71.2759,71.235,71.2759,19500.0
2013-03-28 11:30:00,87.23,87.24,87.16,87.17,10600.0,71.2922,71.3004,71.235,71.2432,10600.0
2013-03-28 11:40:00,87.16,87.17,87.14,87.16,22400.0,71.235,71.2432,71.2187,71.235,22400.0
2013-03-28 11:50:00,87.16,87.21,87.15,87.2,18400.0,71.235,71.2759,71.2269,71.2677,18400.0
2013-03-28 12:00:00,87.17,87.18,87.13,87.16,11100.0,71.2432,71.2514,71.2105,71.235,11100.0
2013-03-28 12:10:00,87.14,87.14,87.07,87.09,14000.0,71.2187,71.2187,71.1615,71.1778,14000.0
2013-03-28 12:20:00,87.08,87.09,87.03,87.05,6200.0,71.1696,71.1778,71.1288,71.1451,6200.0
2013-03-28 12:30:00,87.05,87.1,87.04,87.09,5300.0,71.1451,71.186,71.137,71.1778,5300.0
2013-03-28 12:40:00,87.08,87.15,87.08,87.14,5600.0,71.1696,71.2269,71.1696,71.2187,5600.0
2013-03-28 12:50:00,87.13,87.14,87.12,87.13,9800.0,71.2105,71.2187,71.2023,71.2105,9800.0
2013-03-28 13:00:00,87.13,87.13,87.07,87.09,7700.0,71.2105,71.2105,71.1615,71.1778,7700.0
2013-03-28 13:10:00,87.08,87.1,87.08,87.1,3600.0,71.1696,71.186,71.1696,71.186,3600.0
2013-03-28 13:20:00,87.12,87.14,87.12,87.12,1100.0,71.2023,71.2187,71.2023,71.2023,1100.0
2013-03-28 13:30:00,87.13,87.14,87.11,87.12,4900.0,71.2105,71.2187,71.1942,71.2023,4900.0
2013-03-28 13:40:00,87.12,87.13,87.11,87.12,5900.0,71.2023,71.2105,71.1942,71.2023,5900.0
2013-03-28 13:50:00,87.11,87.13,87.1,87.13,9600.0,71.1942,71.2105,71.186,71.2105,9600.0
2013-03-28 14:00:00,87.14,87.18,87.14,87.16,11600.0,71.2187,71.2514,71.2187,71.235,11600.0
2013-03-28 14:10:00,87.15,87.18,87.14,87.15,10900.0,71.2269,71.2514,71.2187,71.2269,10900.0
2013-03-28 14:20:00,87.16,87.2,87.16,87.19,14500.0,71.235,71.2677,71.235,71.2595,14500.0
2013-03-28 14:30:00,87.19,87.2,87.17,87.18,23800.0,71.2595,71.2677,71.2432,71.2514,23800.0
2013-03-28 14:40:00,87.17,87.22,87.17,87.22,17600.0,71.2432,71.2841,71.2432,71.2841,17600.0
2013-03-28 14:50:00,87.23,87.23,87.21,87.23,10100.0,71.2922,71.2922,71.2759,71.2922,10100.0
2013-03-28 15:00:00,87.22,87.22,87.14,87.19,15300.0,71.2841,71.2841,71.2187,71.2595,15300.0
2013-03-28 15:10:00,87.18,87.22,87.18,87.2,6500.0,71.2514,71.2841,71.2514,71.2677,6500.0
2013-03-28 15:20:00,87.2,87.29,87.2,87.25,10200.0,71.2677,71.3413,71.2677,71.3086,10200.0
2013-03-28 15:30:00,87.25,87.29,87.23,87.26,19700.0,71.3086,71.3413,71.2922,71.3168,19700.0
2013-03-28 15:40:00,87.26,87.27,87.23,87.26,29500.0,71.3168,71.3249,71.2922,71.3168,29500.0
2013-03-28 15:50:00,87.27,87.35,87.25,87.25,137400.0,71.3249,71.3903,71.3086,71.3086,137400.0
2013-04-01 09:30:00,87.23,87.35,87.19,87.35,21400.0,71.2922,71.3903,71.2595,71.3903,21400.0
2013-04-01 09:40:00,87.34,87.35,87.32,87.33,5900.0,71.3821,71.3903,71.3658,71.374,5900.0
2013-04-01 09:50:00,87.27,87.27,87.24,87.25,2200.0,71.3249,71.3249,71.3004,71.3086,2200.0
2013-04-01 10:00:00,87.26,87.26,86.97,87.13,51300.0,71.3168,71.3168,71.0797,71.2105,51300.0
2013-04-01 10:10:00,87.1,87.15,87.08,87.08,13300.0,71.186,71.2269,71.1696,71.1696,13300.0
2013-04-01 10:20:00,87.07,87.13,87.07,87.11,18600.0,71.1615,71.2105,71.1615,71.1942,18600.0
2013-04-01 10:30:00,87.11,87.11,86.96,86.98,33500.0,71.1942,71.1942,71.0716,71.0879,33500.0
2013-04-01 10:40:00,86.92,86.92,86.81,86.85,16500.0,71.0389,71.0389,70.949,70.9817,16500.0
2013-04-01 10:50:00,86.84,86.85,86.79,86.81,8200.0,70.9735,70.9817,70.9326,70.949,8200.0
2013-04-01 11:00:00,86.77,86.81,86.72,86.81,2000.0,70.9163,70.949,70.8754,70.949,2000.0
2013-04-01 11:10:00,86.81,86.82,86.78,86.78,4100.0,70.949,70.9571,70.9245,70.9245,4100.0
2013-04-01 11:20:00,86.78,86.8,86.72,86.8,7900.0,70.9245,70.9408,70.8754,70.9408,7900.0
2013-04-01 11:30:00,86.81,86.87,86.81,86.83,3600.0,70.949,70.998,70.949,70.9653,3600.0
2013-04-01 11:40:00,86.82,86.9,86.79,86.9,4700.0,70.9571,71.0225,70.9326,71.0225,4700.0
2013-04-01 11:50:00,86.88,86.89,86.83,86.83,3700.0,71.0062,71.0144,70.9653,70.9653,3700.0
2013-04-01 12:00:00,86.82,86.83,86.79,86.83,1400.0,70.9571,70.9653,70.9326,70.9653,1400.0
2013-04-01 12:10:00,86.83,86.83,86.83,86.83,200.0,70.9653,70.9653,70.9653,70.9653,200.0
2013-04-01 12:20:00,86.82,86.82,86.73,86.79,1900.0,70.9571,70.9571,70.8836,70.9326,1900.0
2013-04-01 12:30:00,86.79,86.79,86.75,86.77,36800.0,70.9326,70.9326,70.8999,70.9163,36800.0
2013-04-01 12:40:00,86.78,86.8,86.77,86.8,1900.0,70.9245,70.9408,70.9163,70.9408,1900.0
2013-04-01 12:50:00,86.83,86.87,86.83,86.87,4700.0,70.9653,70.998,70.9653,70.998,4700.0
2013-04-01 13:00:00,86.85,86.9,86.85,86.9,500.0,70.9817,71.0225,70.9817,71.0225,500.0
2013-04-01 13:10:00,86.91,86.91,86.88,86.88,1600.0,71.0307,71.0307,71.0062,71.0062,1600.0
2013-04-01 13:20:00,86.89,86.97,86.89,86.96,4700.0,71.0144,71.0797,71.0144,71.0716,4700.0
2013-04-01 13:30:00,86.96,86.96,86.94,86.96,2300.0,71.0716,71.0716,71.0552,71.0716,2300.0
2013-04-01 13:40:00,86.97,86.97,86.86,86.87,4200.0,71.0797,71.0797,70.9898,70.998,4200.0
2013-04-01 13:50:00,86.88,86.91,86.85,86.87,5600.0,71.0062,71.0307,70.9817,70.998,5600.0
2013-04-01 14:00:00,86.94,86.95,86.89,86.95,6000.0,71.0552,71.0634,71.0144,71.0634,6000.0
2013-04-01 14:10:00,86.95,86.95,86.87,86.87,9400.0,71.0634,71.0634,70.998,70.998,9400.0
2013-04-01 14:20:00,86.86,86.89,86.84,86.87,7200.0,70.9898,71.0144,70.9735,70.998,7200.0
2013-04-01 14:30:00,86.88,86.88,86.78,86.78,5500.0,71.0062,71.0062,70.9245,70.9245,5500.0
2013-04-01 14:40:00,86.78,86.86,86.78,86.84,17000.0,70.9245,70.9898,70.9245,70.9735,17000.0
2013-04-01 14:50:00,86.84,86.86,86.81,86.81,6100.0,70.9735,70.9898,70.949,70.949,6100.0
2013-04-01 15:00:00,86.8,86.85,86.77,86.81,9700.0,70.9408,70.9817,70.9163,70.949,9700.0
2013-04-01 15:10:00,86.81,86.81,86.7,86.7,11600.0,70.949,70.949,70.8591,70.8591,11600.0
2013-04-01 15:20:00,86.71,86.76,86.67,86.73,12200.0,70.8672,70.9081,70.8346,70.8836,12200.0
2013-04-01 15:30:00,86.73,86.76,86.66,86.72,25700.0,70.8836,70.9081,70.8264,70.8754,25700.0
2013-04-01 15:40:00,86.72,86.83,86.66,86.81,18900.0,70.8754,70.9653,70.8264,70.949,18900.0
2013-04-01 15:50:00,86.81,86.89,86.77,86.89,63600.0,70.949,71.0144,70.9163,71.0144,63600.0
2013-04-02 09:30:00,87.19,87.31,87.13,87.24,26400.0,71.2595,71.3576,71.2105,71.3004,26400.0
2013-04-02 09:40:00,87.28,87.29,87.23,87.29,10600.0,71.3331,71.3413,71.2922,71.3413,10600.0
2013-04-02 09:50:00,87.34,87.34,87.29,87.3,600.0,71.3821,71.3821,71.3413,71.3494,600.0
2013-04-02 10:00:00,87.36,87.45,87.36,87.45,19000.0,71.3985,71.472,71.3985,71.472,19000.0
2013-04-02 10:10:00,87.44,87.44,87.28,87.31,12900.0,71.4639,71.4639,71.3331,71.3576,12900.0
2013-04-02 10:20:00,87.29,87.37,87.29,87.35,4900.0,71.3413,71.4067,71.3413,71.3903,4900.0
2013-04-02 10:30:00,87.33,87.36,87.25,87.36,2500.0,71.374,71.3985,71.3086,71.3985,2500.0
2013-04-02 10:40:00,87.36,87.44,87.33,87.41,5600.0,71.3985,71.4639,71.374,71.4393,5600.0
2013-04-02 10:50:00,87.43,87.44,87.41,87.43,2200.0,71.4557,71.4639,71.4393,71.4557,2200.0
2013-04-02 11:00:00,87.44,87.47,87.43,87.44,1000.0,71.4639,71.4884,71.4557,71.4639,1000.0
2013-04-02 11:10:00,87.41,87.44,87.4,87.44,2500.0,71.4393,71.4639,71.4312,71.4639,2500.0
2013-04-02 11:20:00,87.43,87.44,87.4,87.41,1300.0,71.4557,71.4639,71.4312,71.4393,1300.0
2013-04-02 11:30:00,87.41,87.43,87.39,87.39,2400.0,71.4393,71.4557,71.423,71.423,2400.0
2013-04-02 11:40:00,87.39,87.39,87.35,87.35,2000.0,71.423,71.423,71.3903,71.3903,2000.0
2013-04-02 11:50:00,87.35,87.38,87.35,87.36,1800.0,71.3903,71.4148,71.3903,71.3985,1800.0
2013-04-02 12:00:00,87.36,87.39,87.36,87.39,400.0,71.3985,71.423,71.3985,71.423,400.0
2013-04-02 12:10:00,87.39,87.43,87.39,87.42,6500.0,71.423,71.4557,71.423,71.4475,6500.0
2013-04-02 12:20:00,87.4,87.4,87.39,87.4,5700.0,71.4312,71.4312,71.423,71.4312,5700.0
2013-04-02 12:30:00,87.39,87.39,87.37,87.37,21000.0,71.423,71.423,71.4067,71.4067,21000.0
2013-04-02 12:40:00,87.38,87.39,87.37,87.39,1500.0,71.4148,71.423,71.4067,71.423,1500.0
2013-04-02 12:50:00,87.39,87.42,87.38,87.4,23300.0,71.423,71.4475,71.4148,71.4312,23300.0
2013-04-02 13:00:00,87.39,87.41,87.38,87.38,10300.0,71.423,71.4393,71.4148,71.4148,10300.0
2013-04-02 13:10:00,87.37,87.38,87.33,87.33,4000.0,71.4067,71.4148,71.374,71.374,4000.0
2013-04-02 13:20:00,87.33,87.34,87.29,87.29,3400.0,71.374,71.3821,71.3413,71.3413,3400.0
2013-04-02 13:30:00,87.3,87.37,87.3,87.37,1200.0,71.3494,71.4067,71.3494,71.4067,1200.0
2013-04-02 13:40:00,87.37,87.39,87.35,87.36,2400.0,71.4067,71.423,71.3903,71.3985,2400.0
2013-04-02 13:50:00,87.35,87.39,87.35,87.37,7100.0,71.3903,71.423,71.3903,71.4067,7100.0
2013-04-02 14:00:00,87.36,87.37,87.34,87.37,8100.0,71.3985,71.4067,71.3821,71.4067,8100.0
2013-04-02 14:10:00,87.38,87.38,87.32,87.33,6800.0,71.4148,71.4148,71.3658,71.374,6800.0
2013-04-02 14:20:00,87.33,87.35,87.26,87.27,10300.0,71.374,71.3903,71.3168,71.3249,10300.0
2013-04-02 14:30:00,87.26,87.26,87.19,87.24,12500.0,71.3168,71.3168,71.2595,71.3004,12500.0
2013-04-02 14:40:00,87.23,87.23,87.15,87.16,14100.0,71.2922,71.2922,71.2269,71.235,14100.0
2013-04-02 14:50:00,87.14,87.21,87.13,87.21,9100.0,71.2187,71.2759,71.2105,71.2759,9100.0
2013-04-02 15:00:00,87.2,87.23,87.15,87.21,6600.0,71.2677,71.2922,71.2269,71.2759,6600.0
2013-04-02 15:10:00,87.21,87.21,87.14,87.15,6400.0,71.2759,71.2759,71.2187,71.2269,6400.0
2013-04-02 15:20:00,87.15,87.15,87.11,87.13,2400.0,71.2269,71.2269,71.1942,71.2105,2400.0
2013-04-02 15:30:00,87.13,87.19,87.11,87.11,7500.0,71.2105,71.2595,71.1942,71.1942,7500.0
2013-04-02 15:40:00,87.08,87.08,87.0,87.07,7200.0,71.1696,71.1696,71.1043,71.1615,7200.0
2013-04-02 15:50:00,87.1,87.23,87.1,87.2,14100.0,71.186,71.2922,71.186,71.2677,14100.0
2013-04-03 09:30:00,87.3,87.31,87.25,87.29,9200.0,71.3494,71.3576,71.3086,71.3413,9200.0
2013-04-03 09:40:00,87.23,87.23,87.03,87.06,6800.0,71.2922,71.2922,71.1288,71.1533,6800.0
2013-04-03 09:50:00,87.05,87.05,87.02,87.02,2600.0,71.1451,71.1451,71.1206,71.1206,2600.0
2013-04-03 10:00:00,87.01,87.07,86.8,86.8,27000.0,71.1124,71.1615,70.9408,70.9408,27000.0
2013-04-03 10:10:00,86.88,86.88,86.83,86.85,14500.0,71.0062,71.0062,70.9653,70.9817,14500.0
2013-04-03 10:20:00,86.87,86.91,86.81,86.91,7600.0,70.998,71.0307,70.949,71.0307,7600.0
2013-04-03 10:30:00,86.86,86.87,86.8,86.84,6000.0,70.9898,70.998,70.9408,70.9735,6000.0
2013-04-03 10:40:00,86.86,86.88,86.84,86.87,13200.0,70.9898,71.0062,70.9735,70.998,13200.0
2013-04-03 10:50:00,86.87,86.9,86.77,86.77,7300.0,70.998,71.0225,70.9163,70.9163,7300.0
2013-04-03 11:00:00,86.73,86.75,86.64,86.64,6700.0,70.8836,70.8999,70.81,70.81,6700.0
2013-04-03 11:10:00,86.63,86.65,86.58,86.63,4000.0,70.8019,70.8182,70.761,70.8019,4000.0
2013-04-03 11:20:00,86.64,86.7,86.62,86.69,2500.0,70.81,70.8591,70.7937,70.8509,2500.0
2013-04-03 11:30:00,86.7,86.71,86.64,86.66,4700.0,70.8591,70.8672,70.81,70.8264,4700.0
2013-04-03 11:40:00,86.64,86.68,86.6,86.68,3900.0,70.81,70.8427,70.7773,70.8427,3900.0
2013-04-03 11:50:00,86.7,86.75,86.7,86.72,2600.0,70.8591,70.8999,70.8591,70.8754,2600.0
2013-04-03 12:00:00,86.72,86.72,86.64,86.64,2400.0,70.8754,70.8754,70.81,70.81,2400.0
2013-04-03 12:10:00,86.64,86.69,86.64,86.68,3400.0,70.81,70.8509,70.81,70.8427,3400.0
2013-04-03 12:20:00,86.62,86.64,86.55,86.55,2300.0,70.7937,70.81,70.7365,70.7365,2300.0
2013-04-03 12:30:00,86.55,86.61,86.55,86.6,6800.0,70.7365,70.7855,70.7365,70.7773,6800.0
2013-04-03 12:40:00,86.55,86.55,86.48,86.48,6600.0,70.7365,70.7365,70.6793,70.6793,6600.0
2013-04-03 12:50:00,86.45,86.52,86.45,86.52,2900.0,70.6548,70.712,70.6548,70.712,2900.0
2013-04-03 13:00:00,86.5,86.56,86.5,86.53,8100.0,70.6956,70.7447,70.6956,70.7201,8100.0
2013-04-03 13:10:00,86.54,86.56,86.47,86.54,26300.0,70.7283,70.7447,70.6711,70.7283,26300.0
2013-04-03 13:20:00,86.54,86.54,86.43,86.44,6700.0,70.7283,70.7283,70.6384,70.6466,6700.0
2013-04-03 13:30:00,86.41,86.41,86.24,86.25,14100.0,70.6221,70.6221,70.4831,70.4913,14100.0
2013-04-03 13:40:00,86.27,86.31,86.22,86.29,8600.0,70.5076,70.5403,70.4668,70.524,8600.0
2013-04-03 13:50:00,86.29,86.29,86.2,86.2,5800.0,70.524,70.524,70.4504,70.4504,5800.0
2013-04-03 14:00:00,86.18,86.29,86.16,86.29,10800.0,70.4341,70.524,70.4177,70.524,10800.0
2013-04-03 14:10:00,86.31,86.35,86.28,86.34,14400.0,70.5403,70.573,70.5158,70.5648,14400.0
2013-04-03 14:20:00,86.37,86.37,86.26,86.26,4900.0,70.5894,70.5894,70.4995,70.4995,4900.0
2013-04-03 14:30:00,86.27,86.34,86.27,86.33,11200.0,70.5076,70.5648,70.5076,70.5567,11200.0
2013-04-03 14:40:00,86.37,86.47,86.36,86.45,109100.0,70.5894,70.6711,70.5812,70.6548,109100.0
2013-04-03 14:50:00,86.47,86.49,86.44,86.46,10500.0,70.6711,70.6874,70.6466,70.6629,10500.0
2013-04-03 15:00:00,86.46,86.47,86.36,86.36,4100.0,70.6629,70.6711,70.5812,70.5812,4100.0
2013-04-03 15:10:00,86.37,86.37,86.31,86.33,4800.0,70.5894,70.5894,70.5403,70.5567,4800.0
2013-04-03 15:20:00,86.32,86.33,86.29,86.32,12200.0,70.5485,70.5567,70.524,70.5485,12200.0
2013-04-03 15:30:00,86.29,86.29,86.09,86.12,12300.0,70.524,70.524,70.3605,70.385,12300.0
2013-04-03 15:40:00,86.11,86.38,86.07,86.36,16000.0,70.3769,70.5975,70.3442,70.5812,16000.0
2013-04-03 15:50:00,86.37,86.42,86.28,86.3,35600.0,70.5894,70.6302,70.5158,70.5322,35600.0
2013-04-04 09:30:00,86.44,86.44,86.33,86.35,37200.0,70.6466,70.6466,70.5567,70.573,37200.0
2013-04-04 09:40:00,86.38,86.64,86.38,86.61,10300.0,70.5975,70.81,70.5975,70.7855,10300.0
2013-04-04 09:50:00,86.59,86.68,86.59,86.64,8100.0,70.7692,70.8427,70.7692,70.81,8100.0
2013-04-04 10:00:00,86.7,86.78,86.7,86.71,9200.0,70.8591,70.9245,70.8591,70.8672,9200.0
2013-04-04 10:10:00,86.69,86.69,86.6,86.6,6800.0,70.8509,70.8509,70.7773,70.7773,6800.0
2013-04-04 10:20:00,86.59,86.62,86.34,86.34,30400.0,70.7692,70.7937,70.5648,70.5648,30400.0
2013-04-04 10:30:00,86.35,86.46,86.35,86.43,12500.0,70.573,70.6629,70.573,70.6384,12500.0
2013-04-04 10:40:00,86.44,86.61,86.44,86.54,6900.0,70.6466,70.7855,70.6466,70.7283,6900.0
2013-04-04 10:50:00,86.57,86.66,86.52,86.52,9600.0,70.7528,70.8264,70.712,70.712,9600.0
2013-04-04 11:00:00,86.52,86.58,86.48,86.49,3300.0,70.712,70.761,70.6793,70.6874,3300.0
2013-04-04 11:10:00,86.55,86.56,86.51,86.54,3800.0,70.7365,70.7447,70.7038,70.7283,3800.0
2013-04-04 11:20:00,86.57,86.64,86.55,86.63,2600.0,70.7528,70.81,70.7365,70.8019,2600.0
2013-04-04 11:30:00,86.61,86.61,86.45,86.45,10600.0,70.7855,70.7855,70.6548,70.6548,10600.0
2013-04-04 11:40:00,86.44,86.51,86.44,86.51,5300.0,70.6466,70.7038,70.6466,70.7038,5300.0
2013-04-04 11:50:00,86.47,86.48,86.43,86.45,5600.0,70.6711,70.6793,70.6384,70.6548,5600.0
2013-04-04 12:00:00,86.41,86.42,86.3,86.33,7700.0,70.6221,70.6302,70.5322,70.5567,7700.0
2013-04-04 12:10:00,86.32,86.36,86.29,86.36,1700.0,70.5485,70.5812,70.524,70.5812,1700.0
2013-04-04 12:20:00,86.37,86.37,86.32,86.35,4100.0,70.5894,70.5894,70.5485,70.573,4100.0
2013-04-04 12:30:00,86.34,86.44,86.34,86.39,4300.0,70.5648,70.6466,70.5648,70.6057,4300.0
2013-04-04 12:40:00,86.38,86.43,86.35,86.43,5700.0,70.5975,70.6384,70.573,70.6384,5700.0
2013-04-04 12:50:00,86.43,86.43,86.36,86.4,2800.0,70.6384,70.6384,70.5812,70.6139,2800.0
2013-04-04 13:00:00,86.36,86.36,86.3,86.31,4600.0,70.5812,70.5812,70.5322,70.5403,4600.0
2013-04-04 13:10:00,86.29,86.3,86.23,86.29,6500.0,70.524,70.5322,70.4749,70.524,6500.0
2013-04-04 13:20:00,86.3,86.37,86.28,86.35,5000.0,70.5322,70.5894,70.5158,70.573,5000.0
2013-04-04 13:30:00,86.3,86.39,86.3,86.37,18700.0,70.5322,70.6057,70.5322,70.5894,18700.0
2013-04-04 13:40:00,86.38,86.53,86.38,86.51,4300.0,70.5975,70.7201,70.5975,70.7038,4300.0
2013-04-04 13:50:00,86.51,86.51,86.47,86.49,8200.0,70.7038,70.7038,70.6711,70.6874,8200.0
2013-04-04 14:00:00,86.48,86.48,86.44,86.46,16500.0,70.6793,70.6793,70.6466,70.6629,16500.0
2013-04-04 14:10:00,86.47,86.55,86.43,86.54,7500.0,70.6711,70.7365,70.6384,70.7283,7500.0
2013-04-04 14:20:00,86.55,86.6,86.51,86.59,6300.0,70.7365,70.7773,70.7038,70.7692,6300.0
2013-04-04 14:30:00,86.61,86.61,86.58,86.59,2600.0,70.7855,70.7855,70.761,70.7692,2600.0
2013-04-04 14:40:00,86.57,86.58,86.55,86.57,24300.0,70.7528,70.761,70.7365,70.7528,24300.0
2013-04-04 14:50:00,86.56,86.57,86.49,86.5,22600.0,70.7447,70.7528,70.6874,70.6956,22600.0
2013-04-04 15:00:00,86.51,86.57,86.5,86.54,5000.0,70.7038,70.7528,70.6956,70.7283,5000.0
2013-04-04 15:10:00,86.53,86.56,86.46,86.46,5300.0,70.7201,70.7447,70.6629,70.6629,5300.0
2013-04-04 15:20:00,86.47,86.52,86.47,86.48,9000.0,70.6711,70.712,70.6711,70.6793,9000.0
2013-04-04 15:30:00,86.48,86.56,86.48,86.51,7800.0,70.6793,70.7447,70.6793,70.7038,7800.0
2013-04-04 15:40:00,86.54,86.57,86.53,86.54,2300.0,70.7283,70.7528,70.7201,70.7283,2300.0
2013-04-04 15:50:00,86.54,86.66,86.54,86.64,20800.0,70.7283,70.8264,70.7283,70.81,20800.0
2013-04-05 09:30:00,85.6,85.68,85.47,85.68,16600.0,69.9601,70.0254,69.8538,70.0254,16600.0
2013-04-05 09:40:00,85.66,85.76,85.64,85.73,3700.0,70.0091,70.0908,69.9927,70.0663,3700.0
2013-04-05 09:50:00,85.64,85.65,85.54,85.58,8800.0,69.9927,70.0009,69.911,69.9437,8800.0
2013-04-05 10:00:00,85.56,85.65,85.5,85.65,3500.0,69.9274,70.0009,69.8783,70.0009,3500.0
2013-04-05 10:10:00,85.63,85.66,85.55,85.57,8500.0,69.9846,70.0091,69.9192,69.9355,8500.0
2013-04-05 10:20:00,85.56,85.76,85.56,85.72,3900.0,69.9274,70.0908,69.9274,70.0581,3900.0
2013-04-05 10:30:00,85.74,85.81,85.71,85.78,9400.0,70.0745,70.1317,70.05,70.1072,9400.0
2013-04-05 10:40:00,85.78,85.78,85.68,85.72,6000.0,70.1072,70.1072,70.0254,70.0581,6000.0
2013-04-05 10:50:00,85.74,85.88,85.74,85.83,8000.0,70.0745,70.1889,70.0745,70.148,8000.0
2013-04-05 11:00:00,85.84,85.93,85.84,85.89,2000.0,70.1562,70.2298,70.1562,70.1971,2000.0
2013-04-05 11:10:00,85.9,85.99,85.89,85.98,3900.0,70.2052,70.2788,70.1971,70.2706,3900.0
2013-04-05 11:20:00,85.97,85.97,85.9,85.93,7000.0,70.2625,70.2625,70.2052,70.2298,7000.0
2013-04-05 11:30:00,85.91,85.93,85.87,85.88,5100.0,70.2134,70.2298,70.1807,70.1889,5100.0
2013-04-05 11:40:00,85.88,85.97,85.88,85.96,14800.0,70.1889,70.2625,70.1889,70.2543,14800.0
2013-04-05 11:50:00,85.94,85.94,85.85,85.86,7800.0,70.2379,70.2379,70.1644,70.1725,7800.0
2013-04-05 12:00:00,85.83,85.87,85.8,85.85,2700.0,70.148,70.1807,70.1235,70.1644,2700.0
2013-04-05 12:10:00,85.86,85.86,85.84,85.86,1400.0,70.1725,70.1725,70.1562,70.1725,1400.0
2013-04-05 12:20:00,85.82,85.86,85.79,85.82,3100.0,70.1399,70.1725,70.1153,70.1399,3100.0
2013-04-05 12:30:00,85.86,85.9,85.86,85.9,2400.0,70.1725,70.2052,70.1725,70.2052,2400.0
2013-04-05 12:40:00,85.92,85.95,85.89,85.94,700.0,70.2216,70.2461,70.1971,70.2379,700.0
2013-04-05 12:50:00,85.92,85.92,85.83,85.83,3800.0,70.2216,70.2216,70.148,70.148,3800.0
2013-04-05 13:00:00,85.83,85.92,85.83,85.92,900.0,70.148,70.2216,70.148,70.2216,900.0
2013-04-05 13:10:00,85.96,86.0,85.95,85.99,2000.0,70.2543,70.287,70.2461,70.2788,2000.0
2013-04-05 13:20:00,85.99,86.03,85.99,86.01,20000.0,70.2788,70.3115,70.2788,70.2951,20000.0
2013-04-05 13:30:00,86.07,86.08,85.96,85.99,7200.0,70.3442,70.3524,70.2543,70.2788,7200.0
2013-04-05 13:40:00,85.99,86.04,85.99,86.04,16300.0,70.2788,70.3197,70.2788,70.3197,16300.0
2013-04-05 13:50:00,86.0,86.04,85.97,85.97,5000.0,70.287,70.3197,70.2625,70.2625,5000.0
2013-04-05 14:00:00,85.96,86.0,85.94,85.99,6000.0,70.2543,70.287,70.2379,70.2788,6000.0
2013-04-05 14:10:00,85.95,85.95,85.92,85.93,2700.0,70.2461,70.2461,70.2216,70.2298,2700.0
2013-04-05 14:20:00,85.95,86.04,85.95,86.04,2300.0,70.2461,70.3197,70.2461,70.3197,2300.0
2013-04-05 14:30:00,86.02,86.1,86.01,86.09,22300.0,70.3033,70.3687,70.2951,70.3605,22300.0
2013-04-05 14:40:00,86.08,86.1,86.04,86.09,15900.0,70.3524,70.3687,70.3197,70.3605,15900.0
2013-04-05 14:50:00,86.07,86.12,86.07,86.11,2400.0,70.3442,70.385,70.3442,70.3769,2400.0
2013-04-05 15:00:00,86.07,86.07,86.0,86.05,7500.0,70.3442,70.3442,70.287,70.3278,7500.0
2013-04-05 15:10:00,86.08,86.09,86.05,86.05,3800.0,70.3524,70.3605,70.3278,70.3278,3800.0
2013-04-05 15:20:00,86.04,86.06,85.99,86.03,7400.0,70.3197,70.336,70.2788,70.3115,7400.0
2013-04-05 15:30:00,86.03,86.2,86.0,86.18,7200.0,70.3115,70.4504,70.287,70.4341,7200.0
2013-04-05 15:40:00,86.19,86.34,86.19,86.33,11800.0,70.4423,70.5648,70.4423,70.5567,11800.0
2013-04-05 15:50:00,86.32,86.37,86.28,86.3,14900.0,70.5485,70.5894,70.5158,70.5322,14900.0
2013-04-08 09:30:00,86.36,86.36,86.28,86.3,10600.0,70.5812,70.5812,70.5158,70.5322,10600.0
2013-04-08 09:40:00,86.31,86.33,86.22,86.22,8300.0,70.5403,70.5567,70.4668,70.4668,8300.0
2013-04-08 09:50:00,86.15,86.18,86.14,86.18,4300.0,70.4096,70.4341,70.4014,70.4341,4300.0
2013-04-08 10:00:00,86.13,86.23,86.11,86.23,1900.0,70.3932,70.4749,70.3769,70.4749,1900.0
2013-04-08 10:10:00,86.26,86.26,86.06,86.06,5900.0,70.4995,70.4995,70.336,70.336,5900.0
2013-04-08 10:20:00,86.08,86.15,86.08,86.13,4000.0,70.3524,70.4096,70.3524,70.3932,4000.0
2013-04-08 10:30:00,86.16,86.23,86.16,86.22,4900.0,70.4177,70.4749,70.4177,70.4668,4900.0
2013-04-08 10:40:00,86.18,86.32,86.18,86.32,3100.0,70.4341,70.5485,70.4341,70.5485,3100.0
2013-04-08 10:50:00,86.29,86.33,86.27,86.32,4600.0,70.524,70.5567,70.5076,70.5485,4600.0
2013-04-08 11:00:00,86.31,86.31,86.21,86.24,3800.0,70.5403,70.5403,70.4586,70.4831,3800.0
2013-04-08 11:10:00,86.28,86.32,86.28,86.28,700.0,70.5158,70.5485,70.5158,70.5158,700.0
2013-04-08 11:20:00,86.29,86.32,86.25,86.26,900.0,70.524,70.5485,70.4913,70.4995,900.0
2013-04-08 11:30:00,86.28,86.3,86.24,86.29,8300.0,70.5158,70.5322,70.4831,70.524,8300.0
2013-04-08 11:40:00,86.29,86.32,86.27,86.28,2800.0,70.524,70.5485,70.5076,70.5158,2800.0
2013-04-08 11:50:00,86.28,86.32,86.24,86.3,2900.0,70.5158,70.5485,70.4831,70.5322,2900.0
2013-04-08 12:00:00,86.26,86.29,86.25,86.27,2700.0,70.4995,70.524,70.4913,70.5076,2700.0
2013-04-08 12:10:00,86.28,86.28,86.22,86.22,700.0,70.5158,70.5158,70.4668,70.4668,700.0
2013-04-08 12:20:00,86.2,86.23,86.2,86.22,1800.0,70.4504,70.4749,70.4504,70.4668,1800.0
2013-04-08 12:30:00,86.25,86.3,86.25,86.3,2600.0,70.4913,70.5322,70.4913,70.5322,2600.0
2013-04-08 12:40:00,86.3,86.32,86.3,86.31,1300.0,70.5322,70.5485,70.5322,70.5403,1300.0
2013-04-08 12:50:00,86.28,86.28,86.27,86.28,700.0,70.5158,70.5158,70.5076,70.5158,700.0
2013-04-08 13:00:00,86.29,86.29,86.29,86.29,200.0,70.524,70.524,70.524,70.524,200.0
2013-04-08 13:10:00,86.3,86.34,86.3,86.34,500.0,70.5322,70.5648,70.5322,70.5648,500.0
2013-04-08 13:20:00,86.33,86.36,86.33,86.34,5000.0,70.5567,70.5812,70.5567,70.5648,5000.0
2013-04-08 13:30:00,86.36,86.37,86.36,86.37,1900.0,70.5812,70.5894,70.5812,70.5894,1900.0
2013-04-08 13:40:00,86.34,86.5,86.34,86.49,1700.0,70.5648,70.6956,70.5648,70.6874,1700.0
2013-04-08 13:50:00,86.47,86.55,86.47,86.55,3900.0,70.6711,70.7365,70.6711,70.7365,3900.0
2013-04-08 14:00:00,86.54,86.57,86.53,86.57,1300.0,70.7283,70.7528,70.7201,70.7528,1300.0
2013-04-08 14:10:00,86.58,86.65,86.56,86.62,3800.0,70.761,70.8182,70.7447,70.7937,3800.0
2013-04-08 14:20:00,86.61,86.61,86.57,86.58,4900.0,70.7855,70.7855,70.7528,70.761,4900.0
2013-04-08 14:30:00,86.6,86.61,86.58,86.61,3300.0,70.7773,70.7855,70.761,70.7855,3300.0
2013-04-08 14:40:00,86.62,86.64,86.61,86.63,3700.0,70.7937,70.81,70.7855,70.8019,3700.0
2013-04-08 14:50:00,86.63,86.63,86.58,86.59,57800.0,70.8019,70.8019,70.761,70.7692,57800.0
2013-04-08 15:00:00,86.61,86.62,86.61,86.62,1100.0,70.7855,70.7937,70.7855,70.7937,1100.0
2013-04-08 15:10:00,86.61,86.68,86.61,86.61,20600.0,70.7855,70.8427,70.7855,70.7855,20600.0
2013-04-08 15:20:00,86.61,86.65,86.61,86.64,600.0,70.7855,70.8182,70.7855,70.81,600.0
2013-04-08 15:30:00,86.67,86.73,86.67,86.72,4900.0,70.8346,70.8836,70.8346,70.8754,4900.0
2013-04-08 15:40:00,86.73,86.77,86.73,86.77,4400.0,70.8836,70.9163,70.8836,70.9163,4400.0
2013-04-08 15:50:00,86.78,86.9,86.75,86.9,24600.0,70.9245,71.0225,70.8999,71.0225,24600.0
2013-04-09 09:30:00,87.01,87.08,87.0,87.0,10400.0,71.1124,71.1696,71.1043,71.1043,10400.0
2013-04-09 09:40:00,87.01,87.01,86.9,86.9,2000.0,71.1124,71.1124,71.0225,71.0225,2000.0
2013-04-09 09:50:00,86.92,86.92,86.77,86.79,5400.0,71.0389,71.0389,70.9163,70.9326,5400.0
2013-04-09 10:00:00,86.84,86.85,86.81,86.85,2600.0,70.9735,70.9817,70.949,70.9817,2600.0
2013-04-09 10:10:00,86.89,86.89,86.89,86.89,500.0,71.0144,71.0144,71.0144,71.0144,500.0
2013-04-09 10:20:00,86.97,87.04,86.97,87.04,2200.0,71.0797,71.137,71.0797,71.137,2200.0
2013-04-09 10:30:00,87.0,87.01,86.96,86.96,80000.0,71.1043,71.1124,71.0716,71.0716,80000.0
2013-04-09 10:40:00,86.94,86.94,86.89,86.92,3200.0,71.0552,71.0552,71.0144,71.0389,3200.0
2013-04-09 10:50:00,86.89,86.89,86.82,86.87,10700.0,71.0144,71.0144,70.9571,70.998,10700.0
2013-04-09 11:00:00,86.89,86.91,86.82,86.87,10400.0,71.0144,71.0307,70.9571,70.998,10400.0
2013-04-09 11:10:00,86.88,86.92,86.79,86.79,82500.0,71.0062,71.0389,70.9326,70.9326,82500.0
2013-04-09 11:20:00,86.76,86.86,86.76,86.85,5700.0,70.9081,70.9898,70.9081,70.9817,5700.0
2013-04-09 11:30:00,86.89,86.92,86.89,86.9,5200.0,71.0144,71.0389,71.0144,71.0225,5200.0
2013-04-09 11:40:00,86.91,87.0,86.91,86.95,15500.0,71.0307,71.1043,71.0307,71.0634,15500.0
2013-04-09 11:50:00,86.94,87.01,86.94,87.0,7700.0,71.0552,71.1124,71.0552,71.1043,7700.0
2013-04-09 12:00:00,87.04,87.04,86.99,86.99,10800.0,71.137,71.137,71.0961,71.0961,10800.0
2013-04-09 12:10:00,86.97,87.04,86.97,87.02,14000.0,71.0797,71.137,71.0797,71.1206,14000.0
2013-04-09 12:20:00,87.03,87.08,87.02,87.07,13400.0,71.1288,71.1696,71.1206,71.1615,13400.0
2013-04-09 12:30:00,87.07,87.16,87.07,87.14,10100.0,71.1615,71.235,71.1615,71.2187,10100.0
2013-04-09 12:40:00,87.11,87.11,87.09,87.1,1100.0,71.1942,71.1942,71.1778,71.186,1100.0
2013-04-09 12:50:00,87.1,87.11,87.09,87.09,5900.0,71.186,71.1942,71.1778,71.1778,5900.0
2013-04-09 13:00:00,87.11,87.16,87.11,87.12,3500.0,71.1942,71.235,71.1942,71.2023,3500.0
2013-04-09 13:10:00,87.12,87.3,87.12,87.28,16900.0,71.2023,71.3494,71.2023,71.3331,16900.0
2013-04-09 13:20:00,87.27,87.35,87.24,87.35,23500.0,71.3249,71.3903,71.3004,71.3903,23500.0
2013-04-09 13:30:00,87.33,87.35,87.31,87.31,5100.0,71.374,71.3903,71.3576,71.3576,5100.0
2013-04-09 13:40:00,87.33,87.38,87.32,87.38,5600.0,71.374,71.4148,71.3658,71.4148,5600.0
2013-04-09 13:50:00,87.38,87.38,87.3,87.3,4900.0,71.4148,71.4148,71.3494,71.3494,4900.0
2013-04-09 14:00:00,87.33,87.37,87.33,87.36,3400.0,71.374,71.4067,71.374,71.3985,3400.0
2013-04-09 14:10:00,87.33,87.34,87.32,87.32,1800.0,71.374,71.3821,71.3658,71.3658,1800.0
2013-04-09 14:20:00,87.29,87.39,87.29,87.39,1800.0,71.3413,71.423,71.3413,71.423,1800.0
2013-04-09 14:30:00,87.39,87.4,87.38,87.4,2000.0,71.423,71.4312,71.4148,71.4312,2000.0
2013-04-09 14:40:00,87.4,87.47,87.4,87.46,7800.0,71.4312,71.4884,71.4312,71.4802,7800.0
2013-04-09 14:50:00,87.46,87.47,87.42,87.42,13800.0,71.4802,71.4884,71.4475,71.4475,13800.0
2013-04-09 15:00:00,87.43,87.43,87.33,87.33,1600.0,71.4557,71.4557,71.374,71.374,1600.0
2013-04-09 15:10:00,87.33,87.39,87.32,87.36,5600.0,71.374,71.423,71.3658,71.3985,5600.0
2013-04-09 15:20:00,87.36,87.38,87.32,87.32,2800.0,71.3985,71.4148,71.3658,71.3658,2800.0
2013-04-09 15:30:00,87.33,87.34,87.21,87.25,29200.0,71.374,71.3821,71.2759,71.3086,29200.0
2013-04-09 15:40:00,87.26,87.28,87.22,87.23,3800.0,71.3168,71.3331,71.2841,71.2922,3800.0
2013-04-09 15:50:00,87.21,87.25,87.14,87.16,48500.0,71.2759,71.3086,71.2187,71.235,48500.0
2013-04-10 09:30:00,87.39,87.56,87.36,87.56,9300.0,71.423,71.5619,71.3985,71.5619,9300.0
2013-04-10 09:40:00,87.57,87.58,87.46,87.58,34000.0,71.5701,71.5783,71.4802,71.5783,34000.0
2013-04-10 09:50:00,87.63,87.66,87.54,87.65,8500.0,71.6192,71.6437,71.5456,71.6355,8500.0
2013-04-10 10:00:00,87.71,87.79,87.68,87.79,5000.0,71.6845,71.7499,71.66,71.7499,5000.0
2013-04-10 10:10:00,87.79,87.79,87.74,87.74,9000.0,71.7499,71.7499,71.7091,71.7091,9000.0
2013-04-10 10:20:00,87.72,87.79,87.72,87.79,3400.0,71.6927,71.7499,71.6927,71.7499,3400.0
2013-04-10 10:30:00,87.82,87.82,87.78,87.78,400.0,71.7744,71.7744,71.7417,71.7417,400.0
2013-04-10 10:40:00,87.79,87.91,87.78,87.89,8300.0,71.7499,71.848,71.7417,71.8316,8300.0
2013-04-10 10:50:00,87.89,88.04,87.88,88.03,10600.0,71.8316,71.9542,71.8235,71.9461,10600.0
2013-04-10 11:00:00,88.05,88.12,87.98,88.11,11900.0,71.9624,72.0196,71.9052,72.0115,11900.0
2013-04-10 11:10:00,88.1,88.14,88.04,88.05,8400.0,72.0033,72.036,71.9542,71.9624,8400.0
2013-04-10 11:20:00,88.04,88.08,88.03,88.08,14600.0,71.9542,71.9869,71.9461,71.9869,14600.0
2013-04-10 11:30:00,88.08,88.09,88.05,88.07,10000.0,71.9869,71.9951,71.9624,71.9788,10000.0
2013-04-10 11:40:00,88.13,88.14,88.11,88.13,33600.0,72.0278,72.036,72.0115,72.0278,33600.0
2013-04-10 11:50:00,88.13,88.18,88.12,88.13,13100.0,72.0278,72.0687,72.0196,72.0278,13100.0
2013-04-10 12:00:00,88.13,88.13,88.07,88.12,28400.0,72.0278,72.0278,71.9788,72.0196,28400.0
2013-04-10 12:10:00,88.12,88.18,88.12,88.16,9500.0,72.0196,72.0687,72.0196,72.0523,9500.0
2013-04-10 12:20:00,88.17,88.17,88.11,88.13,11600.0,72.0605,72.0605,72.0115,72.0278,11600.0
2013-04-10 12:30:00,88.17,88.25,88.15,88.25,14100.0,72.0605,72.1259,72.0441,72.1259,14100.0
2013-04-10 12:40:00,88.24,88.29,88.23,88.27,11400.0,72.1177,72.1586,72.1095,72.1422,11400.0
2013-04-10 12:50:00,88.27,88.28,88.24,88.27,4600.0,72.1422,72.1504,72.1177,72.1422,4600.0
2013-04-10 13:00:00,88.27,88.29,88.24,88.24,2200.0,72.1422,72.1586,72.1177,72.1177,2200.0
2013-04-10 13:10:00,88.24,88.24,88.21,88.22,4900.0,72.1177,72.1177,72.0932,72.1014,4900.0
2013-04-10 13:20:00,88.22,88.29,88.21,88.27,6300.0,72.1014,72.1586,72.0932,72.1422,6300.0
2013-04-10 13:30:00,88.28,88.3,88.2,88.21,12300.0,72.1504,72.1667,72.085,72.0932,12300.0
2013-04-10 13:40:00,88.24,88.26,88.23,88.24,6200.0,72.1177,72.134,72.1095,72.1177,6200.0
2013-04-10 13:50:00,88.23,88.24,88.21,88.23,2000.0,72.1095,72.1177,72.0932,72.1095,2000.0
2013-04-10 14:00:00,88.24,88.27,88.24,88.27,5400.0,72.1177,72.1422,72.1177,72.1422,5400.0
2013-04-10 14:10:00,88.28,88.3,88.25,88.28,11300.0,72.1504,72.1667,72.1259,72.1504,11300.0
2013-04-10 14:20:00,88.29,88.31,88.2,88.2,5300.0,72.1586,72.1749,72.085,72.085,5300.0
2013-04-10 14:30:00,88.18,88.19,88.14,88.19,5200.0,72.0687,72.0768,72.036,72.0768,5200.0
2013-04-10 14:40:00,88.2,88.23,88.18,88.23,3500.0,72.085,72.1095,72.0687,72.1095,3500.0
2013-04-10 14:50:00,88.19,88.23,88.19,88.22,2800.0,72.0768,72.1095,72.0768,72.1014,2800.0
2013-04-10 15:00:00,88.2,88.21,88.13,88.13,3400.0,72.085,72.0932,72.0278,72.0278,3400.0
2013-04-10 15:10:00,88.15,88.17,88.11,88.11,2900.0,72.0441,72.0605,72.0115,72.0115,2900.0
2013-04-10 15:20:00,88.12,88.24,88.12,88.24,3900.0,72.0196,72.1177,72.0196,72.1177,3900.0
2013-04-10 15:30:00,88.21,88.27,88.16,88.26,11500.0,72.0932,72.1422,72.0523,72.134,11500.0
2013-04-10 15:40:00,88.28,88.31,88.27,88.27,6900.0,72.1504,72.1749,72.1422,72.1422,6900.0
2013-04-10 15:50:00,88.28,88.28,88.21,88.24,32900.0,72.1504,72.1504,72.0932,72.1177,32900.0
2013-04-11 09:30:00,88.23,88.29,88.2,88.21,13100.0,72.1095,72.1586,72.085,72.0932,13100.0
2013-04-11 09:40:00,88.23,88.36,88.17,88.36,40100.0,72.1095,72.2158,72.0605,72.2158,40100.0
2013-04-11 09:50:00,88.39,88.4,88.33,88.33,4800.0,72.2403,72.2485,72.1913,72.1913,4800.0
2013-04-11 10:00:00,88.34,88.49,88.34,88.49,17600.0,72.1994,72.322,72.1994,72.322,17600.0
2013-04-11 10:10:00,88.48,88.48,88.37,88.39,12300.0,72.3139,72.3139,72.2239,72.2403,12300.0
2013-04-11 10:20:00,88.43,88.53,88.43,88.53,6500.0,72.273,72.3547,72.273,72.3547,6500.0
2013-04-11 10:30:00,88.51,88.51,88.43,88.49,7200.0,72.3384,72.3384,72.273,72.322,7200.0
2013-04-11 10:40:00,88.51,88.59,88.48,88.57,2300.0,72.3384,72.4038,72.3139,72.3874,2300.0
2013-04-11 10:50:00,88.58,88.67,88.58,88.66,10900.0,72.3956,72.4691,72.3956,72.461,10900.0
2013-04-11 11:00:00,88.71,88.73,88.65,88.73,6600.0,72.5018,72.5182,72.4528,72.5182,6600.0
2013-04-11 11:10:00,88.67,88.77,88.67,88.76,5500.0,72.4691,72.5509,72.4691,72.5427,5500.0
2013-04-11 11:20:00,88.78,88.81,88.76,88.79,4900.0,72.559,72.5836,72.5427,72.5672,4900.0
2013-04-11 11:30:00,88.76,88.76,88.65,88.65,3500.0,72.5427,72.5427,72.4528,72.4528,3500.0
2013-04-11 11:40:00,88.64,88.66,88.58,88.59,7600.0,72.4446,72.461,72.3956,72.4038,7600.0
2013-04-11 11:50:00,88.61,88.65,88.58,88.64,10500.0,72.4201,72.4528,72.3956,72.4446,10500.0
2013-04-11 12:00:00,88.64,88.64,88.58,88.6,5800.0,72.4446,72.4446,72.3956,72.4119,5800.0
2013-04-11 12:10:00,88.59,88.6,88.55,88.58,10000.0,72.4038,72.4119,72.3711,72.3956,10000.0
2013-04-11 12:20:00,88.58,88.6,88.54,88.55,2400.0,72.3956,72.4119,72.3629,72.3711,2400.0
2013-04-11 12:30:00,88.54,88.62,88.54,88.62,2600.0,72.3629,72.4283,72.3629,72.4283,2600.0
2013-04-11 12:40:00,88.63,88.64,88.62,88.64,4400.0,72.4364,72.4446,72.4283,72.4446,4400.0
2013-04-11 12:50:00,88.62,88.69,88.62,88.69,7200.0,72.4283,72.4855,72.4283,72.4855,7200.0
2013-04-11 13:00:00,88.69,88.74,88.69,88.73,2500.0,72.4855,72.5263,72.4855,72.5182,2500.0
2013-04-11 13:10:00,88.71,88.71,88.69,88.71,1700.0,72.5018,72.5018,72.4855,72.5018,1700.0
2013-04-11 13:20:00,88.72,88.73,88.69,88.69,6600.0,72.51,72.5182,72.4855,72.4855,6600.0
2013-04-11 13:30:00,88.7,88.76,88.68,88.76,12400.0,72.4937,72.5427,72.4773,72.5427,12400.0
2013-04-11 13:40:00,88.75,88.75,88.68,88.69,3900.0,72.5345,72.5345,72.4773,72.4855,3900.0
2013-04-11 13:50:00,88.68,88.68,88.57,88.57,6000.0,72.4773,72.4773,72.3874,72.3874,6000.0
2013-04-11 14:00:00,88.56,88.58,88.51,88.54,20700.0,72.3792,72.3956,72.3384,72.3629,20700.0
2013-04-11 14:10:00,88.5,88.52,88.47,88.5,5300.0,72.3302,72.3465,72.3057,72.3302,5300.0
2013-04-11 14:20:00,88.52,88.59,88.51,88.59,5200.0,72.3465,72.4038,72.3384,72.4038,5200.0
2013-04-11 14:30:00,88.57,88.61,88.56,88.61,1100.0,72.3874,72.4201,72.3792,72.4201,1100.0
2013-04-11 14:40:00,88.58,88.64,88.57,88.57,3600.0,72.3956,72.4446,72.3874,72.3874,3600.0
2013-04-11 14:50:00,88.56,88.67,88.56,88.66,4900.0,72.3792,72.4691,72.3792,72.461,4900.0
2013-04-11 15:00:00,88.64,88.66,88.62,88.65,3100.0,72.4446,72.461,72.4283,72.4528,3100.0
2013-04-11 15:10:00,88.66,88.67,88.58,88.58,5200.0,72.461,72.4691,72.3956,72.3956,5200.0
2013-04-11 15:20:00,88.59,88.59,88.54,88.56,2400.0,72.4038,72.4038,72.3629,72.3792,2400.0
2013-04-11 15:30:00,88.57,88.64,88.53,88.53,13600.0,72.3874,72.4446,72.3547,72.3547,13600.0
2013-04-11 15:40:00,88.53,88.57,88.45,88.53,5600.0,72.3547,72.3874,72.2893,72.3547,5600.0
2013-04-11 15:50:00,88.53,88.59,88.52,88.56,28100.0,72.3547,72.4038,72.3465,72.3792,28100.0
2013-04-12 09:30:00,88.27,88.35,88.23,88.32,13700.0,72.1422,72.2076,72.1095,72.1831,13700.0
2013-04-12 09:40:00,88.36,88.41,88.3,88.41,10900.0,72.2158,72.2566,72.1667,72.2566,10900.0
2013-04-12 09:50:00,88.4,88.4,88.2,88.2,54300.0,72.2485,72.2485,72.085,72.085,54300.0
2013-04-12 10:00:00,88.19,88.24,88.16,88.22,4000.0,72.0768,72.1177,72.0523,72.1014,4000.0
2013-04-12 10:10:00,88.25,88.34,88.18,88.18,7000.0,72.1259,72.1994,72.0687,72.0687,7000.0
2013-04-12 10:20:00,88.2,88.2,88.17,88.2,1700.0,72.085,72.085,72.0605,72.085,1700.0
2013-04-12 10:30:00,88.24,88.24,88.13,88.14,2700.0,72.1177,72.1177,72.0278,72.036,2700.0
2013-04-12 10:40:00,88.08,88.1,87.88,87.9,9300.0,71.9869,72.0033,71.8235,71.8398,9300.0
2013-04-12 10:50:00,87.95,88.02,87.95,87.95,4800.0,71.8807,71.9379,71.8807,71.8807,4800.0
2013-04-12 11:00:00,87.94,87.95,87.83,87.89,7000.0,71.8725,71.8807,71.7826,71.8316,7000.0
2013-04-12 11:10:00,87.9,88.03,87.9,88.03,9800.0,71.8398,71.9461,71.8398,71.9461,9800.0
2013-04-12 11:20:00,88.01,88.04,87.96,88.03,23300.0,71.9297,71.9542,71.8889,71.9461,23300.0
2013-04-12 11:30:00,88.02,88.04,88.01,88.01,7800.0,71.9379,71.9542,71.9297,71.9297,7800.0
2013-04-12 11:40:00,87.98,88.03,87.96,88.0,7800.0,71.9052,71.9461,71.8889,71.9216,7800.0
2013-04-12 11:50:00,88.03,88.14,88.03,88.12,10200.0,71.9461,72.036,71.9461,72.0196,10200.0
2013-04-12 12:00:00,88.14,88.14,88.08,88.14,20000.0,72.036,72.036,71.9869,72.036,20000.0
2013-04-12 12:10:00,88.13,88.13,88.07,88.08,2500.0,72.0278,72.0278,71.9788,71.9869,2500.0
2013-04-12 12:20:00,88.08,88.08,88.03,88.03,1200.0,71.9869,71.9869,71.9461,71.9461,1200.0
2013-04-12 12:30:00,88.04,88.13,88.04,88.12,8000.0,71.9542,72.0278,71.9542,72.0196,8000.0
2013-04-12 12:40:00,88.14,88.18,88.11,88.11,9300.0,72.036,72.0687,72.0115,72.0115,9300.0
2013-04-12 12:50:00,88.11,88.19,88.1,88.19,2300.0,72.0115,72.0768,72.0033,72.0768,2300.0
2013-04-12 13:00:00,88.2,88.24,88.2,88.22,4900.0,72.085,72.1177,72.085,72.1014,4900.0
2013-04-12 13:10:00,88.28,88.28,88.17,88.17,2200.0,72.1504,72.1504,72.0605,72.0605,2200.0
2013-04-12 13:20:00,88.18,88.19,88.14,88.15,2500.0,72.0687,72.0768,72.036,72.0441,2500.0
2013-04-12 13:30:00,88.16,88.18,88.13,88.17,2800.0,72.0523,72.0687,72.0278,72.0605,2800.0
2013-04-12 13:40:00,88.14,88.21,88.13,88.21,2900.0,72.036,72.0932,72.0278,72.0932,2900.0
2013-04-12 13:50:00,88.21,88.22,88.13,88.17,5000.0,72.0932,72.1014,72.0278,72.0605,5000.0
2013-04-12 14:00:00,88.19,88.19,88.15,88.19,5800.0,72.0768,72.0768,72.0441,72.0768,5800.0
2013-04-12 14:10:00,88.19,88.19,88.17,88.18,3100.0,72.0768,72.0768,72.0605,72.0687,3100.0
2013-04-12 14:20:00,88.16,88.17,88.11,88.11,900.0,72.0523,72.0605,72.0115,72.0115,900.0
2013-04-12 14:30:00,88.1,88.14,88.08,88.13,87100.0,72.0033,72.036,71.9869,72.0278,87100.0
2013-04-12 14:40:00,88.16,88.18,88.13,88.14,7400.0,72.0523,72.0687,72.0278,72.036,7400.0
2013-04-12 14:50:00,88.14,88.16,88.12,88.16,14000.0,72.036,72.0523,72.0196,72.0523,14000.0
2013-04-12 15:00:00,88.15,88.18,88.14,88.17,13200.0,72.0441,72.0687,72.036,72.0605,13200.0
2013-04-12 15:10:00,88.17,88.28,88.17,88.26,11100.0,72.0605,72.1504,72.0605,72.134,11100.0
2013-04-12 15:20:00,88.26,88.26,88.22,88.23,21900.0,72.134,72.134,72.1014,72.1095,21900.0
2013-04-12 15:30:00,88.24,88.26,88.23,88.25,11600.0,72.1177,72.134,72.1095,72.1259,11600.0
2013-04-12 15:40:00,88.24,88.3,88.24,88.26,30000.0,72.1177,72.1667,72.1177,72.134,30000.0
2013-04-12 15:50:00,88.28,88.34,88.25,88.34,30600.0,72.1504,72.1994,72.1259,72.1994,30600.0
2013-04-15 09:30:00,87.9,87.94,87.82,87.93,8900.0,71.8398,71.8725,71.7744,71.8643,8900.0
2013-04-15 09:40:00,87.93,87.93,87.66,87.66,7600.0,71.8643,71.8643,71.6437,71.6437,7600.0
2013-04-15 09:50:00,87.65,87.78,87.65,87.78,16600.0,71.6355,71.7417,71.6355,71.7417,16600.0
2013-04-15 10:00:00,87.8,87.8,87.53,87.58,19100.0,71.7581,71.7581,71.5374,71.5783,19100.0
2013-04-15 10:10:00,87.61,87.72,87.61,87.7,5100.0,71.6028,71.6927,71.6028,71.6764,5100.0
2013-04-15 10:20:00,87.72,87.72,87.58,87.58,6100.0,71.6927,71.6927,71.5783,71.5783,6100.0
2013-04-15 10:30:00,87.66,87.73,87.61,87.7,8300.0,71.6437,71.7009,71.6028,71.6764,8300.0
2013-04-15 10:40:00,87.72,87.81,87.65,87.8,14400.0,71.6927,71.7663,71.6355,71.7581,14400.0
2013-04-15 10:50:00,87.78,87.79,87.69,87.78,21700.0,71.7417,71.7499,71.6682,71.7417,21700.0
2013-04-15 11:00:00,87.76,87.77,87.66,87.68,13100.0,71.7254,71.7336,71.6437,71.66,13100.0
2013-04-15 11:10:00,87.65,87.65,87.56,87.57,14200.0,71.6355,71.6355,71.5619,71.5701,14200.0
2013-04-15 11:20:00,87.57,87.63,87.56,87.59,4600.0,71.5701,71.6192,71.5619,71.5865,4600.0
2013-04-15 11:30:00,87.61,87.73,87.56,87.73,10500.0,71.6028,71.7009,71.5619,71.7009,10500.0
2013-04-15 11:40:00,87.71,87.71,87.57,87.57,6000.0,71.6845,71.6845,71.5701,71.5701,6000.0
2013-04-15 11:50:00,87.53,87.55,87.28,87.28,14000.0,71.5374,71.5538,71.3331,71.3331,14000.0
2013-04-15 12:00:00,87.26,87.32,87.22,87.3,10700.0,71.3168,71.3658,71.2841,71.3494,10700.0
2013-04-15 12:10:00,87.3,87.36,87.3,87.34,6800.0,71.3494,71.3985,71.3494,71.3821,6800.0
2013-04-15 12:20:00,87.36,87.36,87.23,87.27,12300.0,71.3985,71.3985,71.2922,71.3249,12300.0
2013-04-15 12:30:00,87.26,87.27,87.09,87.1,14700.0,71.3168,71.3249,71.1778,71.186,14700.0
2013-04-15 12:40:00,87.09,87.15,87.02,87.06,7800.0,71.1778,71.2269,71.1206,71.1533,7800.0
2013-04-15 12:50:00,87.08,87.08,86.86,86.96,17200.0,71.1696,71.1696,70.9898,71.0716,17200.0
2013-04-15 13:00:00,86.99,87.05,86.94,87.05,11200.0,71.0961,71.1451,71.0552,71.1451,11200.0
2013-04-15 13:10:00,87.07,87.08,86.99,87.04,10900.0,71.1615,71.1696,71.0961,71.137,10900.0
2013-04-15 13:20:00,87.03,87.04,86.97,87.04,4900.0,71.1288,71.137,71.0797,71.137,4900.0
2013-04-15 13:30:00,87.01,87.06,87.01,87.04,6300.0,71.1124,71.1533,71.1124,71.137,6300.0
2013-04-15 13:40:00,87.03,87.04,86.95,87.04,6200.0,71.1288,71.137,71.0634,71.137,6200.0
2013-04-15 13:50:00,87.04,87.04,86.94,86.95,7800.0,71.137,71.137,71.0552,71.0634,7800.0
2013-04-15 14:00:00,86.94,86.95,86.75,86.82,15900.0,71.0552,71.0634,70.8999,70.9571,15900.0
2013-04-15 14:10:00,86.84,86.84,86.72,86.72,4500.0,70.9735,70.9735,70.8754,70.8754,4500.0
2013-04-15 14:20:00,86.75,86.86,86.72,86.76,30600.0,70.8999,70.9898,70.8754,70.9081,30600.0
2013-04-15 14:30:00,86.78,86.86,86.76,86.83,11600.0,70.9245,70.9898,70.9081,70.9653,11600.0
2013-04-15 14:40:00,86.83,87.08,86.82,87.05,13900.0,70.9653,71.1696,70.9571,71.1451,13900.0
2013-04-15 14:50:00,87.02,87.04,86.66,86.68,11500.0,71.1206,71.137,70.8264,70.8427,11500.0
2013-04-15 15:00:00,86.68,86.78,86.51,86.58,36200.0,70.8427,70.9245,70.7038,70.761,36200.0
2013-04-15 15:10:00,86.59,86.79,86.49,86.73,67100.0,70.7692,70.9326,70.6874,70.8836,67100.0
2013-04-15 15:20:00,86.72,86.76,86.56,86.56,27400.0,70.8754,70.9081,70.7447,70.7447,27400.0
2013-04-15 15:30:00,86.6,86.6,86.28,86.37,33300.0,70.7773,70.7773,70.5158,70.5894,33300.0
2013-04-15 15:40:00,86.39,86.58,86.39,86.43,36200.0,70.6057,70.761,70.6057,70.6384,36200.0
2013-04-15 15:50:00,86.41,86.58,86.21,86.21,51200.0,70.6221,70.761,70.4586,70.4586,51200.0
2013-04-16 09:30:00,86.86,86.98,86.8,86.98,18700.0,70.9898,71.0879,70.9408,71.0879,18700.0
2013-04-16 09:40:00,86.93,86.97,86.85,86.87,15400.0,71.0471,71.0797,70.9817,70.998,15400.0
2013-04-16 09:50:00,86.9,86.9,86.81,86.89,27600.0,71.0225,71.0225,70.949,71.0144,27600.0
2013-04-16 10:00:00,86.89,86.97,86.83,86.96,9700.0,71.0144,71.0797,70.9653,71.0716,9700.0
2013-04-16 10:10:00,86.96,86.99,86.79,86.79,27700.0,71.0716,71.0961,70.9326,70.9326,27700.0
2013-04-16 10:20:00,86.78,86.88,86.77,86.83,12600.0,70.9245,71.0062,70.9163,70.9653,12600.0
2013-04-16 10:30:00,86.84,86.89,86.78,86.8,6200.0,70.9735,71.0144,70.9245,70.9408,6200.0
2013-04-16 10:40:00,86.76,86.77,86.68,86.7,7400.0,70.9081,70.9163,70.8427,70.8591,7400.0
2013-04-16 10:50:00,86.72,86.74,86.68,86.74,8300.0,70.8754,70.8918,70.8427,70.8918,8300.0
2013-04-16 11:00:00,86.79,86.84,86.75,86.8,4900.0,70.9326,70.9735,70.8999,70.9408,4900.0
2013-04-16 11:10:00,86.84,87.04,86.82,86.99,9600.0,70.9735,71.137,70.9571,71.0961,9600.0
2013-04-16 11:20:00,87.0,87.03,86.95,86.97,9700.0,71.1043,71.1288,71.0634,71.0797,9700.0
2013-04-16 11:30:00,87.02,87.05,87.0,87.02,2000.0,71.1206,71.1451,71.1043,71.1206,2000.0
2013-04-16 11:40:00,87.0,87.14,86.99,87.14,3200.0,71.1043,71.2187,71.0961,71.2187,3200.0
2013-04-16 11:50:00,87.11,87.19,87.1,87.16,5100.0,71.1942,71.2595,71.186,71.235,5100.0
2013-04-16 12:00:00,87.18,87.22,87.13,87.17,14000.0,71.2514,71.2841,71.2105,71.2432,14000.0
2013-04-16 12:10:00,87.17,87.18,87.11,87.13,2200.0,71.2432,71.2514,71.1942,71.2105,2200.0
2013-04-16 12:20:00,87.12,87.16,87.1,87.14,1000.0,71.2023,71.235,71.186,71.2187,1000.0
2013-04-16 12:30:00,87.15,87.21,87.15,87.16,2100.0,71.2269,71.2759,71.2269,71.235,2100.0
2013-04-16 12:40:00,87.17,87.2,87.15,87.16,3300.0,71.2432,71.2677,71.2269,71.235,3300.0
2013-04-16 12:50:00,87.16,87.35,87.16,87.34,6200.0,71.235,71.3903,71.235,71.3821,6200.0
2013-04-16 13:00:00,87.34,87.34,87.3,87.32,2400.0,71.3821,71.3821,71.3494,71.3658,2400.0
2013-04-16 13:10:00,87.3,87.33,87.28,87.29,3700.0,71.3494,71.374,71.3331,71.3413,3700.0
2013-04-16 13:20:00,87.3,87.33,87.29,87.31,3300.0,71.3494,71.374,71.3413,71.3576,3300.0
2013-04-16 13:30:00,87.32,87.37,87.31,87.33,2200.0,71.3658,71.4067,71.3576,71.374,2200.0
2013-04-16 13:40:00,87.3,87.31,87.24,87.26,6000.0,71.3494,71.3576,71.3004,71.3168,6000.0
2013-04-16 13:50:00,87.27,87.28,87.24,87.28,4000.0,71.3249,71.3331,71.3004,71.3331,4000.0
2013-04-16 14:00:00,87.26,87.3,87.26,87.3,4700.0,71.3168,71.3494,71.3168,71.3494,4700.0
2013-04-16 14:10:00,87.3,87.3,87.18,87.19,4800.0,71.3494,71.3494,71.2514,71.2595,4800.0
2013-04-16 14:20:00,87.2,87.23,87.13,87.2,9900.0,71.2677,71.2922,71.2105,71.2677,9900.0
2013-04-16 14:30:00,87.2,87.2,87.14,87.17,14900.0,71.2677,71.2677,71.2187,71.2432,14900.0
2013-04-16 14:40:00,87.17,87.25,87.17,87.24,4900.0,71.2432,71.3086,71.2432,71.3004,4900.0
2013-04-16 14:50:00,87.23,87.25,87.09,87.1,9800.0,71.2922,71.3086,71.1778,71.186,9800.0
2013-04-16 15:00:00,87.11,87.18,87.1,87.17,15400.0,71.1942,71.2514,71.186,71.2432,15400.0
2013-04-16 15:10:00,87.17,87.29,87.16,87.24,11900.0,71.2432,71.3413,71.235,71.3004,11900.0
2013-04-16 15:20:00,87.22,87.31,87.22,87.31,69800.0,71.2841,71.3576,71.2841,71.3576,69800.0
2013-04-16 15:30:00,87.31,87.38,87.31,87.38,28400.0,71.3576,71.4148,71.3576,71.4148,28400.0
2013-04-16 15:40:00,87.38,87.46,87.38,87.43,23800.0,71.4148,71.4802,71.4148,71.4557,23800.0
2013-04-16 15:50:00,87.43,87.52,87.37,87.48,19200.0,71.4557,71.5293,71.4067,71.4966,19200.0
2013-04-17 09:30:00,86.87,86.88,86.59,86.59,29000.0,70.998,71.0062,70.7692,70.7692,29000.0
2013-04-17 09:40:00,86.56,86.76,86.51,86.76,21700.0,70.7447,70.9081,70.7038,70.9081,21700.0
2013-04-17 09:50:00,86.76,86.82,86.61,86.61,16200.0,70.9081,70.9571,70.7855,70.7855,16200.0
2013-04-17 10:00:00,86.73,86.73,86.52,86.54,17900.0,70.8836,70.8836,70.712,70.7283,17900.0
2013-04-17 10:10:00,86.56,86.62,86.42,86.44,15000.0,70.7447,70.7937,70.6302,70.6466,15000.0
2013-04-17 10:20:00,86.36,86.52,86.35,86.52,4400.0,70.5812,70.712,70.573,70.712,4400.0
2013-04-17 10:30:00,86.41,86.41,86.37,86.4,1100.0,70.6221,70.6221,70.5894,70.6139,1100.0
2013-04-17 10:40:00,86.33,86.33,86.12,86.25,15900.0,70.5567,70.5567,70.385,70.4913,15900.0
2013-04-17 10:50:00,86.2,86.22,85.97,85.97,11800.0,70.4504,70.4668,70.2625,70.2625,11800.0
2013-04-17 11:00:00,85.98,86.06,85.87,85.96,11400.0,70.2706,70.336,70.1807,70.2543,11400.0
2013-04-17 11:10:00,85.92,86.07,85.92,86.07,13300.0,70.2216,70.3442,70.2216,70.3442,13300.0
2013-04-17 11:20:00,86.08,86.19,86.08,86.13,13700.0,70.3524,70.4423,70.3524,70.3932,13700.0
2013-04-17 11:30:00,86.13,86.14,86.03,86.12,12400.0,70.3932,70.4014,70.3115,70.385,12400.0
2013-04-17 11:40:00,86.19,86.21,86.1,86.1,17900.0,70.4423,70.4586,70.3687,70.3687,17900.0
2013-04-17 11:50:00,86.13,86.19,86.09,86.11,5400.0,70.3932,70.4423,70.3605,70.3769,5400.0
2013-04-17 12:00:00,86.15,86.15,85.99,86.0,2300.0,70.4096,70.4096,70.2788,70.287,2300.0
2013-04-17 12:10:00,86.0,86.03,85.87,85.94,7000.0,70.287,70.3115,70.1807,70.2379,7000.0
2013-04-17 12:20:00,85.88,85.94,85.78,85.78,2600.0,70.1889,70.2379,70.1072,70.1072,2600.0
2013-04-17 12:30:00,85.81,85.93,85.81,85.93,2700.0,70.1317,70.2298,70.1317,70.2298,2700.0
2013-04-17 12:40:00,85.86,85.94,85.81,85.81,20200.0,70.1725,70.2379,70.1317,70.1317,20200.0
2013-04-17 12:50:00,85.83,86.0,85.74,86.0,8900.0,70.148,70.287,70.0745,70.287,8900.0
2013-04-17 13:00:00,85.99,86.07,85.96,85.97,5100.0,70.2788,70.3442,70.2543,70.2625,5100.0
2013-04-17 13:10:00,85.93,86.01,85.93,85.95,6500.0,70.2298,70.2951,70.2298,70.2461,6500.0
2013-04-17 13:20:00,85.96,86.1,85.94,86.07,3400.0,70.2543,70.3687,70.2379,70.3442,3400.0
2013-04-17 13:30:00,86.07,86.2,86.06,86.2,7600.0,70.3442,70.4504,70.336,70.4504,7600.0
2013-04-17 13:40:00,86.2,86.32,86.2,86.25,4600.0,70.4504,70.5485,70.4504,70.4913,4600.0
2013-04-17 13:50:00,86.25,86.25,86.16,86.16,5700.0,70.4913,70.4913,70.4177,70.4177,5700.0
2013-04-17 14:00:00,86.21,86.27,86.11,86.21,5700.0,70.4586,70.5076,70.3769,70.4586,5700.0
2013-04-17 14:10:00,86.2,86.22,86.14,86.17,4100.0,70.4504,70.4668,70.4014,70.4259,4100.0
2013-04-17 14:20:00,86.11,86.31,86.11,86.27,5200.0,70.3769,70.5403,70.3769,70.5076,5200.0
2013-04-17 14:30:00,86.27,86.29,86.18,86.18,8900.0,70.5076,70.524,70.4341,70.4341,8900.0
2013-04-17 14:40:00,86.16,86.18,86.01,86.05,11200.0,70.4177,70.4341,70.2951,70.3278,11200.0
2013-04-17 14:50:00,86.01,86.2,86.0,86.17,11700.0,70.2951,70.4504,70.287,70.4259,11700.0
2013-04-17 15:00:00,86.16,86.26,86.15,86.2,6000.0,70.4177,70.4995,70.4096,70.4504,6000.0
2013-04-17 15:10:00,86.22,86.38,86.16,86.31,11200.0,70.4668,70.5975,70.4177,70.5403,11200.0
2013-04-17 15:20:00,86.31,86.34,86.24,86.29,16100.0,70.5403,70.5648,70.4831,70.524,16100.0
2013-04-17 15:30:00,86.28,86.28,86.1,86.15,9200.0,70.5158,70.5158,70.3687,70.4096,9200.0
2013-04-17 15:40:00,86.12,86.26,86.12,86.26,12500.0,70.385,70.4995,70.385,70.4995,12500.0
2013-04-17 15:50:00,86.3,86.37,86.19,86.19,11200.0,70.5322,70.5894,70.4423,70.4423,11200.0
2013-04-18 09:30:00,86.33,86.36,85.99,86.03,7800.0,70.5567,70.5812,70.2788,70.3115,7800.0
2013-04-18 09:40:00,86.04,86.24,86.04,86.12,19500.0,70.3197,70.4831,70.3197,70.385,19500.0
2013-04-18 09:50:00,86.14,86.14,85.84,85.92,16500.0,70.4014,70.4014,70.1562,70.2216,16500.0
2013-04-18 10:00:00,85.88,85.89,85.61,85.65,32400.0,70.1889,70.1971,69.9682,70.0009,32400.0
2013-04-18 10:10:00,85.65,85.82,85.65,85.67,11800.0,70.0009,70.1399,70.0009,70.0173,11800.0
2013-04-18 10:20:00,85.68,85.84,85.63,85.84,18700.0,70.0254,70.1562,69.9846,70.1562,18700.0
2013-04-18 10:30:00,85.87,86.01,85.87,85.92,17000.0,70.1807,70.2951,70.1807,70.2216,17000.0
2013-04-18 10:40:00,85.93,86.07,85.88,86.07,10100.0,70.2298,70.3442,70.1889,70.3442,10100.0
2013-04-18 10:50:00,86.06,86.24,86.06,86.15,15100.0,70.336,70.4831,70.336,70.4096,15100.0
2013-04-18 11:00:00,86.15,86.15,85.97,86.04,11900.0,70.4096,70.4096,70.2625,70.3197,11900.0
2013-04-18 11:10:00,86.04,86.14,86.02,86.1,7000.0,70.3197,70.4014,70.3033,70.3687,7000.0
2013-04-18 11:20:00,86.07,86.11,85.94,85.94,3800.0,70.3442,70.3769,70.2379,70.2379,3800.0
2013-04-18 11:30:00,85.94,86.03,85.89,85.9,5300.0,70.2379,70.3115,70.1971,70.2052,5300.0
2013-04-18 11:40:00,85.9,85.92,85.72,85.79,13700.0,70.2052,70.2216,70.0581,70.1153,13700.0
2013-04-18 11:50:00,85.8,85.85,85.71,85.85,10100.0,70.1235,70.1644,70.05,70.1644,10100.0
2013-04-18 12:00:00,85.85,85.85,85.78,85.78,2900.0,70.1644,70.1644,70.1072,70.1072,2900.0
2013-04-18 12:10:00,85.81,85.85,85.76,85.78,11200.0,70.1317,70.1644,70.0908,70.1072,11200.0
2013-04-18 12:20:00,85.74,85.86,85.74,85.81,6900.0,70.0745,70.1725,70.0745,70.1317,6900.0
2013-04-18 12:30:00,85.77,85.85,85.76,85.81,5200.0,70.099,70.1644,70.0908,70.1317,5200.0
2013-04-18 12:40:00,85.82,85.85,85.82,85.85,1600.0,70.1399,70.1644,70.1399,70.1644,1600.0
2013-04-18 12:50:00,85.91,85.96,85.91,85.96,4200.0,70.2134,70.2543,70.2134,70.2543,4200.0
2013-04-18 13:00:00,85.94,86.02,85.94,85.98,6300.0,70.2379,70.3033,70.2379,70.2706,6300.0
2013-04-18 13:10:00,86.01,86.04,85.92,85.92,3900.0,70.2951,70.3197,70.2216,70.2216,3900.0
2013-04-18 13:20:00,85.95,85.95,85.93,85.95,800.0,70.2461,70.2461,70.2298,70.2461,800.0
2013-04-18 13:30:00,85.96,85.96,85.88,85.91,2400.0,70.2543,70.2543,70.1889,70.2134,2400.0
2013-04-18 13:40:00,85.93,85.93,85.8,85.81,13200.0,70.2298,70.2298,70.1235,70.1317,13200.0
2013-04-18 13:50:00,85.79,85.85,85.78,85.85,4300.0,70.1153,70.1644,70.1072,70.1644,4300.0
2013-04-18 14:00:00,85.83,85.83,85.7,85.7,5000.0,70.148,70.148,70.0418,70.0418,5000.0
2013-04-18 14:10:00,85.67,85.68,85.57,85.6,12300.0,70.0173,70.0254,69.9355,69.9601,12300.0
2013-04-18 14:20:00,85.55,85.64,85.52,85.64,12200.0,69.9192,69.9927,69.8947,69.9927,12200.0
2013-04-18 14:30:00,85.66,85.67,85.62,85.67,1100.0,70.0091,70.0173,69.9764,70.0173,1100.0
2013-04-18 14:40:00,85.66,85.67,85.49,85.51,10300.0,70.0091,70.0173,69.8702,69.8865,10300.0
2013-04-18 14:50:00,85.52,85.53,85.35,85.42,9000.0,69.8947,69.9028,69.7557,69.8129,9000.0
2013-04-18 15:00:00,85.46,85.55,85.43,85.5,10300.0,69.8456,69.9192,69.8211,69.8783,10300.0
2013-04-18 15:10:00,85.5,85.65,85.5,85.63,3600.0,69.8783,70.0009,69.8783,69.9846,3600.0
2013-04-18 15:20:00,85.57,85.63,85.54,85.62,25000.0,69.9355,69.9846,69.911,69.9764,25000.0
2013-04-18 15:30:00,85.74,85.75,85.62,85.66,8000.0,70.0745,70.0826,69.9764,70.0091,8000.0
2013-04-18 15:40:00,85.64,85.78,85.64,85.73,15200.0,69.9927,70.1072,69.9927,70.0663,15200.0
2013-04-18 15:50:00,85.71,85.74,85.63,85.65,14400.0,70.05,70.0745,69.9846,70.0009,14400.0
2013-04-19 09:30:00,85.91,86.0,85.78,86.0,13700.0,70.2134,70.287,70.1072,70.287,13700.0
2013-04-19 09:40:00,86.0,86.0,85.72,85.72,16000.0,70.287,70.287,70.0581,70.0581,16000.0
2013-04-19 09:50:00,85.74,85.85,85.67,85.85,9600.0,70.0745,70.1644,70.0173,70.1644,9600.0
2013-04-19 10:00:00,85.99,86.07,85.95,86.07,4100.0,70.2788,70.3442,70.2461,70.3442,4100.0
2013-04-19 10:10:00,86.1,86.12,86.0,86.09,2900.0,70.3687,70.385,70.287,70.3605,2900.0
2013-04-19 10:20:00,86.06,86.06,85.9,85.9,3200.0,70.336,70.336,70.2052,70.2052,3200.0
2013-04-19 10:30:00,85.99,86.09,85.98,86.02,4300.0,70.2788,70.3605,70.2706,70.3033,4300.0
2013-04-19 10:40:00,86.04,86.12,86.0,86.03,4600.0,70.3197,70.385,70.287,70.3115,4600.0
2013-04-19 10:50:00,86.03,86.12,85.96,86.1,1800.0,70.3115,70.385,70.2543,70.3687,1800.0
2013-04-19 11:00:00,86.12,86.25,86.07,86.25,5500.0,70.385,70.4913,70.3442,70.4913,5500.0
2013-04-19 11:10:00,86.22,86.35,86.22,86.33,1200.0,70.4668,70.573,70.4668,70.5567,1200.0
2013-04-19 11:20:00,86.34,86.36,86.29,86.29,4800.0,70.5648,70.5812,70.524,70.524,4800.0
2013-04-19 11:30:00,86.3,86.43,86.3,86.42,1900.0,70.5322,70.6384,70.5322,70.6302,1900.0
2013-04-19 11:40:00,86.39,86.41,86.36,86.38,3300.0,70.6057,70.6221,70.5812,70.5975,3300.0
2013-04-19 11:50:00,86.36,86.41,86.33,86.34,4300.0,70.5812,70.6221,70.5567,70.5648,4300.0
2013-04-19 12:00:00,86.38,86.4,86.34,86.34,7000.0,70.5975,70.6139,70.5648,70.5648,7000.0
2013-04-19 12:10:00,86.32,86.37,86.29,86.29,3100.0,70.5485,70.5894,70.524,70.524,3100.0
2013-04-19 12:20:00,86.28,86.28,86.24,86.24,300.0,70.5158,70.5158,70.4831,70.4831,300.0
2013-04-19 12:30:00,86.28,86.28,86.28,86.28,400.0,70.5158,70.5158,70.5158,70.5158,400.0
2013-04-19 12:40:00,86.27,86.27,86.2,86.2,3900.0,70.5076,70.5076,70.4504,70.4504,3900.0
2013-04-19 12:50:00,86.17,86.18,86.15,86.17,3900.0,70.4259,70.4341,70.4096,70.4259,3900.0
2013-04-19 13:00:00,86.2,86.2,86.15,86.15,1500.0,70.4504,70.4504,70.4096,70.4096,1500.0
2013-04-19 13:10:00,86.15,86.17,86.15,86.16,2800.0,70.4096,70.4259,70.4096,70.4177,2800.0
2013-04-19 13:20:00,86.16,86.27,86.16,86.27,2300.0,70.4177,70.5076,70.4177,70.5076,2300.0
2013-04-19 13:30:00,86.25,86.27,86.23,86.26,9500.0,70.4913,70.5076,70.4749,70.4995,9500.0
2013-04-19 13:40:00,86.27,86.27,86.23,86.23,1300.0,70.5076,70.5076,70.4749,70.4749,1300.0
2013-04-19 13:50:00,86.25,86.28,86.25,86.26,1100.0,70.4913,70.5158,70.4913,70.4995,1100.0
2013-04-19 14:00:00,86.26,86.32,86.22,86.32,7400.0,70.4995,70.5485,70.4668,70.5485,7400.0
2013-04-19 14:10:00,86.34,86.37,86.32,86.32,3600.0,70.5648,70.5894,70.5485,70.5485,3600.0
2013-04-19 14:20:00,86.35,86.36,86.33,86.35,1600.0,70.573,70.5812,70.5567,70.573,1600.0
2013-04-19 14:30:00,86.38,86.38,86.3,86.3,800.0,70.5975,70.5975,70.5322,70.5322,800.0
2013-04-19 14:40:00,86.31,86.32,86.2,86.23,1500.0,70.5403,70.5485,70.4504,70.4749,1500.0
2013-04-19 14:50:00,86.24,86.29,86.23,86.26,4200.0,70.4831,70.524,70.4749,70.4995,4200.0
2013-04-19 15:00:00,86.25,86.29,86.22,86.28,5000.0,70.4913,70.524,70.4668,70.5158,5000.0
2013-04-19 15:10:00,86.26,86.28,86.24,86.27,4300.0,70.4995,70.5158,70.4831,70.5076,4300.0
2013-04-19 15:20:00,86.25,86.36,86.25,86.36,3400.0,70.4913,70.5812,70.4913,70.5812,3400.0
2013-04-19 15:30:00,86.39,86.43,86.35,86.39,4000.0,70.6057,70.6384,70.573,70.6057,4000.0
2013-04-19 15:40:00,86.42,86.46,86.4,86.43,3200.0,70.6302,70.6629,70.6139,70.6384,3200.0
2013-04-19 15:50:00,86.45,86.48,86.41,86.44,10400.0,70.6548,70.6793,70.6221,70.6466,10400.0
2013-04-22 09:30:00,86.6,86.7,86.43,86.43,34300.0,70.7773,70.8591,70.6384,70.6384,34300.0
2013-04-22 09:40:00,86.36,86.45,86.27,86.27,10300.0,70.5812,70.6548,70.5076,70.5076,10300.0
2013-04-22 09:50:00,86.29,86.47,86.25,86.42,16600.0,70.524,70.6711,70.4913,70.6302,16600.0
2013-04-22 10:00:00,86.42,86.42,86.15,86.15,12500.0,70.6302,70.6302,70.4096,70.4096,12500.0
2013-04-22 10:10:00,86.15,86.22,86.11,86.21,8200.0,70.4096,70.4668,70.3769,70.4586,8200.0
2013-04-22 10:20:00,86.16,86.21,86.06,86.17,13100.0,70.4177,70.4586,70.336,70.4259,13100.0
2013-04-22 10:30:00,86.15,86.16,86.01,86.12,14600.0,70.4096,70.4177,70.2951,70.385,14600.0
2013-04-22 10:40:00,86.11,86.3,86.1,86.29,8400.0,70.3769,70.5322,70.3687,70.524,8400.0
2013-04-22 10:50:00,86.3,86.31,86.23,86.27,15600.0,70.5322,70.5403,70.4749,70.5076,15600.0
2013-04-22 11:00:00,86.3,86.32,86.24,86.27,4400.0,70.5322,70.5485,70.4831,70.5076,4400.0
2013-04-22 11:10:00,86.29,86.29,86.2,86.23,5800.0,70.524,70.524,70.4504,70.4749,5800.0
2013-04-22 11:20:00,86.25,86.28,86.22,86.26,3700.0,70.4913,70.5158,70.4668,70.4995,3700.0
2013-04-22 11:30:00,86.27,86.4,86.27,86.39,2300.0,70.5076,70.6139,70.5076,70.6057,2300.0
2013-04-22 11:40:00,86.41,86.43,86.38,86.38,1500.0,70.6221,70.6384,70.5975,70.5975,1500.0
2013-04-22 11:50:00,86.38,86.49,86.36,86.49,4100.0,70.5975,70.6874,70.5812,70.6874,4100.0
2013-04-22 12:00:00,86.5,86.6,86.48,86.6,4300.0,70.6956,70.7773,70.6793,70.7773,4300.0
2013-04-22 12:10:00,86.61,86.61,86.55,86.59,3100.0,70.7855,70.7855,70.7365,70.7692,3100.0
2013-04-22 12:20:00,86.59,86.6,86.54,86.58,4000.0,70.7692,70.7773,70.7283,70.761,4000.0
2013-04-22 12:30:00,86.57,86.66,86.55,86.65,7400.0,70.7528,70.8264,70.7365,70.8182,7400.0
2013-04-22 12:40:00,86.69,86.72,86.65,86.66,4000.0,70.8509,70.8754,70.8182,70.8264,4000.0
2013-04-22 12:50:00,86.63,86.66,86.62,86.62,2100.0,70.8019,70.8264,70.7937,70.7937,2100.0
2013-04-22 13:00:00,86.61,86.62,86.57,86.6,3100.0,70.7855,70.7937,70.7528,70.7773,3100.0
2013-04-22 13:10:00,86.58,86.6,86.55,86.56,24100.0,70.761,70.7773,70.7365,70.7447,24100.0
2013-04-22 13:20:00,86.56,86.6,86.56,86.6,3100.0,70.7447,70.7773,70.7447,70.7773,3100.0
2013-04-22 13:30:00,86.59,86.64,86.59,86.64,4400.0,70.7692,70.81,70.7692,70.81,4400.0
2013-04-22 13:40:00,86.64,86.7,86.62,86.67,2200.0,70.81,70.8591,70.7937,70.8346,2200.0
2013-04-22 13:50:00,86.66,86.68,86.62,86.63,2800.0,70.8264,70.8427,70.7937,70.8019,2800.0
2013-04-22 14:00:00,86.63,86.7,86.63,86.7,5600.0,70.8019,70.8591,70.8019,70.8591,5600.0
2013-04-22 14:10:00,86.68,86.83,86.67,86.81,8100.0,70.8427,70.9653,70.8346,70.949,8100.0
2013-04-22 14:20:00,86.82,86.93,86.81,86.89,7300.0,70.9571,71.0471,70.949,71.0144,7300.0
2013-04-22 14:30:00,86.92,86.97,86.9,86.97,3900.0,71.0389,71.0797,71.0225,71.0797,3900.0
2013-04-22 14:40:00,86.97,87.01,86.89,86.89,14400.0,71.0797,71.1124,71.0144,71.0144,14400.0
2013-04-22 14:50:00,86.89,86.93,86.88,86.9,4100.0,71.0144,71.0471,71.0062,71.0225,4100.0
2013-04-22 15:00:00,86.89,86.91,86.87,86.88,10000.0,71.0144,71.0307,70.998,71.0062,10000.0
2013-04-22 15:10:00,86.88,86.91,86.85,86.86,4200.0,71.0062,71.0307,70.9817,70.9898,4200.0
2013-04-22 15:20:00,86.86,86.92,86.86,86.88,6700.0,70.9898,71.0389,70.9898,71.0062,6700.0
2013-04-22 15:30:00,86.89,86.95,86.87,86.94,12000.0,71.0144,71.0634,70.998,71.0552,12000.0
2013-04-22 15:40:00,86.94,86.94,86.85,86.87,15000.0,71.0552,71.0552,70.9817,70.998,15000.0
2013-04-22 15:50:00,86.86,86.87,86.78,86.84,26400.0,70.9898,70.998,70.9245,70.9735,26400.0
2013-04-23 09:30:00,87.25,87.43,87.21,87.43,18500.0,71.3086,71.4557,71.2759,71.4557,18500.0
2013-04-23 09:40:00,87.43,87.52,87.43,87.52,24800.0,71.4557,71.5293,71.4557,71.5293,24800.0
2013-04-23 09:50:00,87.51,87.54,87.42,87.42,13000.0,71.5211,71.5456,71.4475,71.4475,13000.0
2013-04-23 10:00:00,87.42,87.52,87.38,87.38,25600.0,71.4475,71.5293,71.4148,71.4148,25600.0
2013-04-23 10:10:00,87.41,87.56,87.41,87.54,12600.0,71.4393,71.5619,71.4393,71.5456,12600.0
2013-04-23 10:20:00,87.58,87.61,87.54,87.58,17900.0,71.5783,71.6028,71.5456,71.5783,17900.0
2013-04-23 10:30:00,87.6,87.63,87.55,87.59,11100.0,71.5946,71.6192,71.5538,71.5865,11100.0
2013-04-23 10:40:00,87.6,87.66,87.59,87.6,2500.0,71.5946,71.6437,71.5865,71.5946,2500.0
2013-04-23 10:50:00,87.58,87.62,87.57,87.57,10200.0,71.5783,71.611,71.5701,71.5701,10200.0
2013-04-23 11:00:00,87.58,87.66,87.58,87.65,9500.0,71.5783,71.6437,71.5783,71.6355,9500.0
2013-04-23 11:10:00,87.65,87.69,87.59,87.66,12900.0,71.6355,71.6682,71.5865,71.6437,12900.0
2013-04-23 11:20:00,87.66,87.72,87.65,87.69,6800.0,71.6437,71.6927,71.6355,71.6682,6800.0
2013-04-23 11:30:00,87.67,87.74,87.67,87.71,5400.0,71.6518,71.7091,71.6518,71.6845,5400.0
2013-04-23 11:40:00,87.71,87.74,87.68,87.74,7200.0,71.6845,71.7091,71.66,71.7091,7200.0
2013-04-23 11:50:00,87.7,87.76,87.7,87.76,7900.0,71.6764,71.7254,71.6764,71.7254,7900.0
2013-04-23 12:00:00,87.76,87.76,87.71,87.71,2800.0,71.7254,71.7254,71.6845,71.6845,2800.0
2013-04-23 12:10:00,87.72,87.72,87.69,87.72,2400.0,71.6927,71.6927,71.6682,71.6927,2400.0
2013-04-23 12:20:00,87.74,87.77,87.74,87.77,7400.0,71.7091,71.7336,71.7091,71.7336,7400.0
2013-04-23 12:30:00,87.77,87.79,87.75,87.77,3900.0,71.7336,71.7499,71.7172,71.7336,3900.0
2013-04-23 12:40:00,87.77,87.77,87.71,87.71,4700.0,71.7336,71.7336,71.6845,71.6845,4700.0
2013-04-23 12:50:00,87.66,87.71,87.65,87.71,2100.0,71.6437,71.6845,71.6355,71.6845,2100.0
2013-04-23 13:00:00,87.7,87.7,86.96,86.96,82300.0,71.6764,71.6764,71.0716,71.0716,82300.0
2013-04-23 13:10:00,86.84,87.71,86.84,87.67,252200.0,70.9735,71.6845,70.9735,71.6518,252200.0
2013-04-23 13:20:00,87.71,87.73,87.6,87.62,7000.0,71.6845,71.7009,71.5946,71.611,7000.0
2013-04-23 13:30:00,87.59,87.64,87.59,87.6,8600.0,71.5865,71.6273,71.5865,71.5946,8600.0
2013-04-23 13:40:00,87.6,87.64,87.58,87.64,2600.0,71.5946,71.6273,71.5783,71.6273,2600.0
2013-04-23 13:50:00,87.63,87.68,87.63,87.65,1800.0,71.6192,71.66,71.6192,71.6355,1800.0
2013-04-23 14:00:00,87.67,87.67,87.65,87.66,9700.0,71.6518,71.6518,71.6355,71.6437,9700.0
2013-04-23 14:10:00,87.65,87.65,87.56,87.56,10700.0,71.6355,71.6355,71.5619,71.5619,10700.0
2013-04-23 14:20:00,87.56,87.57,87.46,87.46,14500.0,71.5619,71.5701,71.4802,71.4802,14500.0
2013-04-23 14:30:00,87.46,87.51,87.42,87.5,4100.0,71.4802,71.5211,71.4475,71.5129,4100.0
2013-04-23 14:40:00,87.51,87.53,87.48,87.52,2600.0,71.5211,71.5374,71.4966,71.5293,2600.0
2013-04-23 14:50:00,87.51,87.58,87.51,87.58,17200.0,71.5211,71.5783,71.5211,71.5783,17200.0
2013-04-23 15:00:00,87.56,87.62,87.56,87.57,7400.0,71.5619,71.611,71.5619,71.5701,7400.0
2013-04-23 15:10:00,87.61,87.63,87.57,87.6,13400.0,71.6028,71.6192,71.5701,71.5946,13400.0
2013-04-23 15:20:00,87.58,87.69,87.58,87.69,9700.0,71.5783,71.6682,71.5783,71.6682,9700.0
2013-04-23 15:30:00,87.69,87.7,87.67,87.68,5500.0,71.6682,71.6764,71.6518,71.66,5500.0
2013-04-23 15:40:00,87.68,87.72,87.62,87.72,11400.0,71.66,71.6927,71.611,71.6927,11400.0
2013-04-23 15:50:00,87.71,87.77,87.68,87.73,33800.0,71.6845,71.7336,71.66,71.7009,33800.0
2013-04-24 09:30:00,87.73,87.91,87.69,87.87,23300.0,71.7009,71.848,71.6682,71.8153,23300.0
2013-04-24 09:40:00,87.85,87.89,87.74,87.89,13700.0,71.799,71.8316,71.7091,71.8316,13700.0
2013-04-24 09:50:00,87.83,87.88,87.78,87.82,20000.0,71.7826,71.8235,71.7417,71.7744,20000.0
2013-04-24 10:00:00,87.82,87.9,87.67,87.69,22900.0,71.7744,71.8398,71.6518,71.6682,22900.0
2013-04-24 10:10:00,87.68,87.71,87.62,87.66,18800.0,71.66,71.6845,71.611,71.6437,18800.0
2013-04-24 10:20:00,87.65,87.71,87.57,87.7,14000.0,71.6355,71.6845,71.5701,71.6764,14000.0
2013-04-24 10:30:00,87.71,87.8,87.69,87.75,11700.0,71.6845,71.7581,71.6682,71.7172,11700.0
2013-04-24 10:40:00,87.74,87.86,87.73,87.85,9800.0,71.7091,71.8071,71.7009,71.799,9800.0
2013-04-24 10:50:00,87.86,87.87,87.78,87.83,10800.0,71.8071,71.8153,71.7417,71.7826,10800.0
2013-04-24 11:00:00,87.85,87.85,87.69,87.69,14300.0,71.799,71.799,71.6682,71.6682,14300.0
2013-04-24 11:10:00,87.69,87.75,87.65,87.75,17800.0,71.6682,71.7172,71.6355,71.7172,17800.0
2013-04-24 11:20:00,87.75,87.77,87.71,87.77,10300.0,71.7172,71.7336,71.6845,71.7336,10300.0
2013-04-24 11:30:00,87.8,87.81,87.73,87.75,9100.0,71.7581,71.7663,71.7009,71.7172,9100.0
2013-04-24 11:40:00,87.74,87.84,87.74,87.84,2600.0,71.7091,71.7908,71.7091,71.7908,2600.0
2013-04-24 11:50:00,87.83,87.84,87.8,87.8,7000.0,71.7826,71.7908,71.7581,71.7581,7000.0
2013-04-24 12:00:00,87.8,87.84,87.79,87.84,7300.0,71.7581,71.7908,71.7499,71.7908,7300.0
2013-04-24 12:10:00,87.82,87.82,87.75,87.75,4000.0,71.7744,71.7744,71.7172,71.7172,4000.0
2013-04-24 12:20:00,87.78,87.79,87.74,87.75,1400.0,71.7417,71.7499,71.7091,71.7172,1400.0
2013-04-24 12:30:00,87.79,87.79,87.7,87.7,5200.0,71.7499,71.7499,71.6764,71.6764,5200.0
2013-04-24 12:40:00,87.7,87.74,87.65,87.71,5200.0,71.6764,71.7091,71.6355,71.6845,5200.0
2013-04-24 12:50:00,87.71,87.74,87.71,87.74,2400.0,71.6845,71.7091,71.6845,71.7091,2400.0
2013-04-24 13:00:00,87.73,87.78,87.72,87.76,3200.0,71.7009,71.7417,71.6927,71.7254,3200.0
2013-04-24 13:10:00,87.77,87.83,87.77,87.83,3600.0,71.7336,71.7826,71.7336,71.7826,3600.0
2013-04-24 13:20:00,87.81,87.84,87.81,87.81,2000.0,71.7663,71.7908,71.7663,71.7663,2000.0
2013-04-24 13:30:00,87.81,87.86,87.79,87.84,10500.0,71.7663,71.8071,71.7499,71.7908,10500.0
2013-04-24 13:40:00,87.85,87.85,87.81,87.84,4000.0,71.799,71.799,71.7663,71.7908,4000.0
2013-04-24 13:50:00,87.83,87.85,87.83,87.83,2800.0,71.7826,71.799,71.7826,71.7826,2800.0
2013-04-24 14:00:00,87.81,87.9,87.81,87.86,7600.0,71.7663,71.8398,71.7663,71.8071,7600.0
2013-04-24 14:10:00,87.87,87.93,87.87,87.93,6900.0,71.8153,71.8643,71.8153,71.8643,6900.0
2013-04-24 14:20:00,87.93,87.94,87.9,87.93,13700.0,71.8643,71.8725,71.8398,71.8643,13700.0
2013-04-24 14:30:00,87.93,87.96,87.91,87.95,12800.0,71.8643,71.8889,71.848,71.8807,12800.0
2013-04-24 14:40:00,87.96,87.96,87.91,87.92,21900.0,71.8889,71.8889,71.848,71.8562,21900.0
2013-04-24 14:50:00,87.94,88.0,87.9,87.98,5300.0,71.8725,71.9216,71.8398,71.9052,5300.0
2013-04-24 15:00:00,88.0,88.0,87.96,87.96,3000.0,71.9216,71.9216,71.8889,71.8889,3000.0
2013-04-24 15:10:00,87.96,87.96,87.89,87.91,3200.0,71.8889,71.8889,71.8316,71.848,3200.0
2013-04-24 15:20:00,87.91,87.91,87.87,87.88,14000.0,71.848,71.848,71.8153,71.8235,14000.0
2013-04-24 15:30:00,87.87,87.9,87.81,87.84,5200.0,71.8153,71.8398,71.7663,71.7908,5200.0
2013-04-24 15:40:00,87.87,87.87,87.78,87.82,14400.0,71.8153,71.8153,71.7417,71.7744,14400.0
2013-04-24 15:50:00,87.83,87.84,87.71,87.77,27400.0,71.7826,71.7908,71.6845,71.7336,27400.0
2013-04-25 09:30:00,88.02,88.1,88.0,88.1,5200.0,71.9379,72.0033,71.9216,72.0033,5200.0
2013-04-25 09:40:00,88.09,88.1,87.95,87.96,3100.0,71.9951,72.0033,71.8807,71.8889,3100.0
2013-04-25 09:50:00,88.04,88.12,88.04,88.1,20900.0,71.9542,72.0196,71.9542,72.0033,20900.0
2013-04-25 10:00:00,88.1,88.21,88.08,88.2,20000.0,72.0033,72.0932,71.9869,72.085,20000.0
2013-04-25 10:10:00,88.2,88.21,88.16,88.21,6700.0,72.085,72.0932,72.0523,72.0932,6700.0
2013-04-25 10:20:00,88.23,88.36,88.2,88.31,21200.0,72.1095,72.2158,72.085,72.1749,21200.0
2013-04-25 10:30:00,88.33,88.33,88.29,88.31,11000.0,72.1913,72.1913,72.1586,72.1749,11000.0
2013-04-25 10:40:00,88.32,88.39,88.31,88.37,5800.0,72.1831,72.2403,72.1749,72.2239,5800.0
2013-04-25 10:50:00,88.36,88.42,88.36,88.4,10800.0,72.2158,72.2648,72.2158,72.2485,10800.0
2013-04-25 11:00:00,88.41,88.44,88.37,88.39,60700.0,72.2566,72.2812,72.2239,72.2403,60700.0
2013-04-25 11:10:00,88.39,88.39,88.34,88.39,10700.0,72.2403,72.2403,72.1994,72.2403,10700.0
2013-04-25 11:20:00,88.37,88.38,88.36,88.37,2700.0,72.2239,72.2321,72.2158,72.2239,2700.0
2013-04-25 11:30:00,88.38,88.43,88.38,88.41,3400.0,72.2321,72.273,72.2321,72.2566,3400.0
2013-04-25 11:40:00,88.41,88.41,88.36,88.36,2100.0,72.2566,72.2566,72.2158,72.2158,2100.0
2013-04-25 11:50:00,88.35,88.35,88.3,88.32,9700.0,72.2076,72.2076,72.1667,72.1831,9700.0
2013-04-25 12:00:00,88.33,88.33,88.32,88.33,7200.0,72.1913,72.1913,72.1831,72.1913,7200.0
2013-04-25 12:10:00,88.36,88.37,88.33,88.33,3600.0,72.2158,72.2239,72.1913,72.1913,3600.0
2013-04-25 12:20:00,88.34,88.34,88.29,88.31,6400.0,72.1994,72.1994,72.1586,72.1749,6400.0
2013-04-25 12:30:00,88.32,88.38,88.31,88.36,10500.0,72.1831,72.2321,72.1749,72.2158,10500.0
2013-04-25 12:40:00,88.36,88.41,88.35,88.4,6400.0,72.2158,72.2566,72.2076,72.2485,6400.0
2013-04-25 12:50:00,88.39,88.42,88.38,88.41,6600.0,72.2403,72.2648,72.2321,72.2566,6600.0
2013-04-25 13:00:00,88.4,88.42,88.37,88.37,15200.0,72.2485,72.2648,72.2239,72.2239,15200.0
2013-04-25 13:10:00,88.39,88.5,88.39,88.49,12700.0,72.2403,72.3302,72.2403,72.322,12700.0
2013-04-25 13:20:00,88.48,88.51,88.48,88.5,3600.0,72.3139,72.3384,72.3139,72.3302,3600.0
2013-04-25 13:30:00,88.5,88.51,88.48,88.48,2600.0,72.3302,72.3384,72.3139,72.3139,2600.0
2013-04-25 13:40:00,88.47,88.48,88.46,88.48,7400.0,72.3057,72.3139,72.2975,72.3139,7400.0
2013-04-25 13:50:00,88.47,88.54,88.47,88.51,8800.0,72.3057,72.3629,72.3057,72.3384,8800.0
2013-04-25 14:00:00,88.5,88.55,88.5,88.54,12900.0,72.3302,72.3711,72.3302,72.3629,12900.0
2013-04-25 14:10:00,88.53,88.54,88.47,88.49,13300.0,72.3547,72.3629,72.3057,72.322,13300.0
2013-04-25 14:20:00,88.48,88.48,88.46,88.46,1400.0,72.3139,72.3139,72.2975,72.2975,1400.0
2013-04-25 14:30:00,88.43,88.43,88.41,88.43,7900.0,72.273,72.273,72.2566,72.273,7900.0
2013-04-25 14:40:00,88.43,88.47,88.38,88.38,6900.0,72.273,72.3057,72.2321,72.2321,6900.0
2013-04-25 14:50:00,88.35,88.35,88.23,88.28,17600.0,72.2076,72.2076,72.1095,72.1504,17600.0
2013-04-25 15:00:00,88.28,88.28,88.09,88.16,16000.0,72.1504,72.1504,71.9951,72.0523,16000.0
2013-04-25 15:10:00,88.14,88.2,88.07,88.11,14800.0,72.036,72.085,71.9788,72.0115,14800.0
2013-04-25 15:20:00,88.13,88.13,88.04,88.11,36400.0,72.0278,72.0278,71.9542,72.0115,36400.0
2013-04-25 15:30:00,88.1,88.23,88.1,88.21,8100.0,72.0033,72.1095,72.0033,72.0932,8100.0
2013-04-25 15:40:00,88.22,88.25,88.19,88.25,7600.0,72.1014,72.1259,72.0768,72.1259,7600.0
2013-04-25 15:50:00,88.24,88.24,88.06,88.16,15900.0,72.1177,72.1177,71.9706,72.0523,15900.0
2013-04-26 09:30:00,88.07,88.12,87.98,87.98,3000.0,71.9788,72.0196,71.9052,71.9052,3000.0
2013-04-26 09:40:00,87.94,88.03,87.93,88.0,4100.0,71.8725,71.9461,71.8643,71.9216,4100.0
2013-04-26 09:50:00,88.03,88.18,88.02,88.16,24600.0,71.9461,72.0687,71.9379,72.0523,24600.0
2013-04-26 10:00:00,88.2,88.21,88.04,88.05,5100.0,72.085,72.0932,71.9542,71.9624,5100.0
2013-04-26 10:10:00,88.05,88.05,87.87,87.92,17800.0,71.9624,71.9624,71.8153,71.8562,17800.0
2013-04-26 10:20:00,87.91,87.97,87.86,87.97,13900.0,71.848,71.897,71.8071,71.897,13900.0
2013-04-26 10:30:00,87.99,87.99,87.89,87.94,5200.0,71.9134,71.9134,71.8316,71.8725,5200.0
2013-04-26 10:40:00,87.99,87.99,87.92,87.94,14400.0,71.9134,71.9134,71.8562,71.8725,14400.0
2013-04-26 10:50:00,87.95,87.95,87.83,87.89,24200.0,71.8807,71.8807,71.7826,71.8316,24200.0
2013-04-26 11:00:00,87.89,87.95,87.87,87.9,12400.0,71.8316,71.8807,71.8153,71.8398,12400.0
2013-04-26 11:10:00,87.9,87.98,87.89,87.95,19200.0,71.8398,71.9052,71.8316,71.8807,19200.0
2013-04-26 11:20:00,87.93,87.98,87.9,87.93,4700.0,71.8643,71.9052,71.8398,71.8643,4700.0
2013-04-26 11:30:00,87.93,87.94,87.83,87.83,13400.0,71.8643,71.8725,71.7826,71.7826,13400.0
2013-04-26 11:40:00,87.84,87.85,87.78,87.78,6500.0,71.7908,71.799,71.7417,71.7417,6500.0
2013-04-26 11:50:00,87.76,87.8,87.76,87.77,4700.0,71.7254,71.7581,71.7254,71.7336,4700.0
2013-04-26 12:00:00,87.77,87.84,87.72,87.82,7400.0,71.7336,71.7908,71.6927,71.7744,7400.0
2013-04-26 12:10:00,87.8,87.83,87.75,87.81,15800.0,71.7581,71.7826,71.7172,71.7663,15800.0
2013-04-26 12:20:00,87.81,87.81,87.76,87.76,6500.0,71.7663,71.7663,71.7254,71.7254,6500.0
2013-04-26 12:30:00,87.76,87.79,87.75,87.76,5100.0,71.7254,71.7499,71.7172,71.7254,5100.0
2013-04-26 12:40:00,87.75,87.79,87.73,87.79,35800.0,71.7172,71.7499,71.7009,71.7499,35800.0
2013-04-26 12:50:00,87.8,87.87,87.8,87.85,17300.0,71.7581,71.8153,71.7581,71.799,17300.0
2013-04-26 13:00:00,87.85,87.87,87.82,87.87,12700.0,71.799,71.8153,71.7744,71.8153,12700.0
2013-04-26 13:10:00,87.89,87.89,87.87,87.88,4900.0,71.8316,71.8316,71.8153,71.8235,4900.0
2013-04-26 13:20:00,87.88,87.97,87.88,87.97,3200.0,71.8235,71.897,71.8235,71.897,3200.0
2013-04-26 13:30:00,87.95,87.98,87.94,87.94,2700.0,71.8807,71.9052,71.8725,71.8725,2700.0
2013-04-26 13:40:00,87.94,88.04,87.93,88.01,6000.0,71.8725,71.9542,71.8643,71.9297,6000.0
2013-04-26 13:50:00,88.0,88.01,87.99,87.99,2600.0,71.9216,71.9297,71.9134,71.9134,2600.0
2013-04-26 14:00:00,87.99,88.02,87.97,88.0,5900.0,71.9134,71.9379,71.897,71.9216,5900.0
2013-04-26 14:10:00,87.99,87.99,87.95,87.95,3700.0,71.9134,71.9134,71.8807,71.8807,3700.0
2013-04-26 14:20:00,87.95,87.99,87.93,87.96,6700.0,71.8807,71.9134,71.8643,71.8889,6700.0
2013-04-26 14:30:00,87.96,87.98,87.93,87.97,13600.0,71.8889,71.9052,71.8643,71.897,13600.0
2013-04-26 14:40:00,87.99,88.04,87.97,88.03,33300.0,71.9134,71.9542,71.897,71.9461,33300.0
2013-04-26 14:50:00,88.04,88.04,87.99,88.0,17300.0,71.9542,71.9542,71.9134,71.9216,17300.0
2013-04-26 15:00:00,88.0,88.13,88.0,88.13,12000.0,71.9216,72.0278,71.9216,72.0278,12000.0
2013-04-26 15:10:00,88.12,88.12,88.1,88.1,4500.0,72.0196,72.0196,72.0033,72.0033,4500.0
2013-04-26 15:20:00,88.12,88.17,88.09,88.15,5300.0,72.0196,72.0605,71.9951,72.0441,5300.0
2013-04-26 15:30:00,88.14,88.16,88.12,88.12,8100.0,72.036,72.0523,72.0196,72.0196,8100.0
2013-04-26 15:40:00,88.13,88.15,88.05,88.09,12800.0,72.0278,72.0441,71.9624,71.9951,12800.0
2013-04-26 15:50:00,88.08,88.08,87.99,88.0,31800.0,71.9869,71.9869,71.9134,71.9216,31800.0
2013-04-29 09:30:00,88.25,88.28,88.14,88.14,13200.0,72.1259,72.1504,72.036,72.036,13200.0
2013-04-29 09:40:00,88.15,88.2,88.12,88.2,6000.0,72.0441,72.085,72.0196,72.085,6000.0
2013-04-29 09:50:00,88.2,88.26,88.19,88.25,7700.0,72.085,72.134,72.0768,72.1259,7700.0
2013-04-29 10:00:00,88.27,88.47,88.24,88.41,13400.0,72.1422,72.3057,72.1177,72.2566,13400.0
2013-04-29 10:10:00,88.44,88.44,88.39,88.42,10200.0,72.2812,72.2812,72.2403,72.2648,10200.0
2013-04-29 10:20:00,88.45,88.51,88.43,88.47,10400.0,72.2893,72.3384,72.273,72.3057,10400.0
2013-04-29 10:30:00,88.48,88.51,88.42,88.48,33600.0,72.3139,72.3384,72.2648,72.3139,33600.0
2013-04-29 10:40:00,88.48,88.53,88.47,88.52,7600.0,72.3139,72.3547,72.3057,72.3465,7600.0
2013-04-29 10:50:00,88.52,88.55,88.51,88.52,10200.0,72.3465,72.3711,72.3384,72.3465,10200.0
2013-04-29 11:00:00,88.52,88.52,88.47,88.47,5800.0,72.3465,72.3465,72.3057,72.3057,5800.0
2013-04-29 11:10:00,88.46,88.48,88.44,88.46,6400.0,72.2975,72.3139,72.2812,72.2975,6400.0
2013-04-29 11:20:00,88.46,88.5,88.46,88.49,4900.0,72.2975,72.3302,72.2975,72.322,4900.0
2013-04-29 11:30:00,88.5,88.51,88.47,88.47,7900.0,72.3302,72.3384,72.3057,72.3057,7900.0
2013-04-29 11:40:00,88.46,88.5,88.44,88.47,4000.0,72.2975,72.3302,72.2812,72.3057,4000.0
2013-04-29 11:50:00,88.48,88.51,88.47,88.51,2900.0,72.3139,72.3384,72.3057,72.3384,2900.0
2013-04-29 12:00:00,88.51,88.62,88.51,88.59,9200.0,72.3384,72.4283,72.3384,72.4038,9200.0
2013-04-29 12:10:00,88.59,88.63,88.58,88.62,2900.0,72.4038,72.4364,72.3956,72.4283,2900.0
2013-04-29 12:20:00,88.63,88.67,88.62,88.65,3700.0,72.4364,72.4691,72.4283,72.4528,3700.0
2013-04-29 12:30:00,88.65,88.7,88.64,88.68,8800.0,72.4528,72.4937,72.4446,72.4773,8800.0
2013-04-29 12:40:00,88.7,88.71,88.67,88.68,2400.0,72.4937,72.5018,72.4691,72.4773,2400.0
2013-04-29 12:50:00,88.68,88.69,88.62,88.63,5300.0,72.4773,72.4855,72.4283,72.4364,5300.0
2013-04-29 13:00:00,88.61,88.64,88.6,88.62,3700.0,72.4201,72.4446,72.4119,72.4283,3700.0
2013-04-29 13:10:00,88.63,88.63,88.6,88.62,3300.0,72.4364,72.4364,72.4119,72.4283,3300.0
2013-04-29 13:20:00,88.62,88.64,88.61,88.64,3000.0,72.4283,72.4446,72.4201,72.4446,3000.0
2013-04-29 13:30:00,88.63,88.67,88.63,88.66,6700.0,72.4364,72.4691,72.4364,72.461,6700.0
2013-04-29 13:40:00,88.66,88.74,88.66,88.74,4500.0,72.461,72.5263,72.461,72.5263,4500.0
2013-04-29 13:50:00,88.73,88.75,88.71,88.73,3900.0,72.5182,72.5345,72.5018,72.5182,3900.0
2013-04-29 14:00:00,88.75,88.76,88.72,88.75,9000.0,72.5345,72.5427,72.51,72.5345,9000.0
2013-04-29 14:10:00,88.76,88.78,88.71,88.71,8400.0,72.5427,72.559,72.5018,72.5018,8400.0
2013-04-29 14:20:00,88.72,88.74,88.7,88.74,3700.0,72.51,72.5263,72.4937,72.5263,3700.0
2013-04-29 14:30:00,88.75,88.75,88.71,88.73,12000.0,72.5345,72.5345,72.5018,72.5182,12000.0
2013-04-29 14:40:00,88.72,88.75,88.72,88.72,6600.0,72.51,72.5345,72.51,72.51,6600.0
2013-04-29 14:50:00,88.73,88.74,88.71,88.71,28900.0,72.5182,72.5263,72.5018,72.5018,28900.0
2013-04-29 15:00:00,88.72,88.73,88.59,88.61,22700.0,72.51,72.5182,72.4038,72.4201,22700.0
2013-04-29 15:10:00,88.6,88.62,88.58,88.61,24000.0,72.4119,72.4283,72.3956,72.4201,24000.0
2013-04-29 15:20:00,88.62,88.63,88.56,88.62,12400.0,72.4283,72.4364,72.3792,72.4283,12400.0
2013-04-29 15:30:00,88.6,88.69,88.6,88.66,10600.0,72.4119,72.4855,72.4119,72.461,10600.0
2013-04-29 15:40:00,88.68,88.68,88.58,88.58,9900.0,72.4773,72.4773,72.3956,72.3956,9900.0
2013-04-29 15:50:00,88.58,88.6,88.53,88.6,22800.0,72.3956,72.4119,72.3547,72.4119,22800.0
2013-04-30 09:30:00,88.56,88.63,88.51,88.63,20400.0,72.3792,72.4364,72.3384,72.4364,20400.0
2013-04-30 09:40:00,88.63,88.63,88.39,88.46,21800.0,72.4364,72.4364,72.2403,72.2975,21800.0
2013-04-30 09:50:00,88.43,88.44,88.28,88.28,17300.0,72.273,72.2812,72.1504,72.1504,17300.0
2013-04-30 10:00:00,88.32,88.41,88.22,88.3,27100.0,72.1831,72.2566,72.1014,72.1667,27100.0
2013-04-30 10:10:00,88.3,88.37,88.29,88.32,5300.0,72.1667,72.2239,72.1586,72.1831,5300.0
2013-04-30 10:20:00,88.32,88.37,88.28,88.29,3900.0,72.1831,72.2239,72.1504,72.1586,3900.0
2013-04-30 10:30:00,88.27,88.41,88.24,88.41,12900.0,72.1422,72.2566,72.1177,72.2566,12900.0
2013-04-30 10:40:00,88.41,88.54,88.41,88.52,4200.0,72.2566,72.3629,72.2566,72.3465,4200.0
2013-04-30 10:50:00,88.51,88.55,88.5,88.52,5600.0,72.3384,72.3711,72.3302,72.3465,5600.0
2013-04-30 11:00:00,88.52,88.56,88.52,88.56,5700.0,72.3465,72.3792,72.3465,72.3792,5700.0
2013-04-30 11:10:00,88.58,88.58,88.5,88.51,2700.0,72.3956,72.3956,72.3302,72.3384,2700.0
2013-04-30 11:20:00,88.53,88.58,88.53,88.57,2000.0,72.3547,72.3956,72.3547,72.3874,2000.0
2013-04-30 11:30:00,88.57,88.65,88.57,88.63,17000.0,72.3874,72.4528,72.3874,72.4364,17000.0
2013-04-30 11:40:00,88.64,88.69,88.64,88.66,1900.0,72.4446,72.4855,72.4446,72.461,1900.0
2013-04-30 11:50:00,88.7,88.73,88.69,88.7,1800.0,72.4937,72.5182,72.4855,72.4937,1800.0
2013-04-30 12:00:00,88.7,88.71,88.66,88.69,20400.0,72.4937,72.5018,72.461,72.4855,20400.0
2013-04-30 12:10:00,88.69,88.7,88.62,88.63,7200.0,72.4855,72.4937,72.4283,72.4364,7200.0
2013-04-30 12:20:00,88.63,88.66,88.62,88.62,2900.0,72.4364,72.461,72.4283,72.4283,2900.0
2013-04-30 12:30:00,88.63,88.67,88.61,88.62,27600.0,72.4364,72.4691,72.4201,72.4283,27600.0
2013-04-30 12:40:00,88.65,88.72,88.64,88.72,22400.0,72.4528,72.51,72.4446,72.51,22400.0
2013-04-30 12:50:00,88.74,88.78,88.74,88.78,9800.0,72.5263,72.559,72.5263,72.559,9800.0
2013-04-30 13:00:00,88.79,88.79,88.75,88.76,1400.0,72.5672,72.5672,72.5345,72.5427,1400.0
2013-04-30 13:10:00,88.75,88.77,88.74,88.77,3000.0,72.5345,72.5509,72.5263,72.5509,3000.0
2013-04-30 13:20:00,88.76,88.77,88.74,88.74,6800.0,72.5427,72.5509,72.5263,72.5263,6800.0
2013-04-30 13:30:00,88.74,88.75,88.72,88.74,4400.0,72.5263,72.5345,72.51,72.5263,4400.0
2013-04-30 13:40:00,88.73,88.78,88.72,88.78,7900.0,72.5182,72.559,72.51,72.559,7900.0
2013-04-30 13:50:00,88.79,88.8,88.77,88.79,4800.0,72.5672,72.5754,72.5509,72.5672,4800.0
2013-04-30 14:00:00,88.78,88.78,88.63,88.63,11500.0,72.559,72.559,72.4364,72.4364,11500.0
2013-04-30 14:10:00,88.63,88.68,88.63,88.66,12300.0,72.4364,72.4773,72.4364,72.461,12300.0
2013-04-30 14:20:00,88.65,88.72,88.65,88.7,20200.0,72.4528,72.51,72.4528,72.4937,20200.0
2013-04-30 14:30:00,88.71,88.72,88.62,88.7,15600.0,72.5018,72.51,72.4283,72.4937,15600.0
2013-04-30 14:40:00,88.72,88.76,88.71,88.74,4800.0,72.51,72.5427,72.5018,72.5263,4800.0
2013-04-30 14:50:00,88.74,88.76,88.72,88.76,10600.0,72.5263,72.5427,72.51,72.5427,10600.0
2013-04-30 15:00:00,88.76,88.76,88.65,88.68,22100.0,72.5427,72.5427,72.4528,72.4773,22100.0
2013-04-30 15:10:00,88.67,88.7,88.65,88.66,8100.0,72.4691,72.4937,72.4528,72.461,8100.0
2013-04-30 15:20:00,88.67,88.72,88.67,88.71,13400.0,72.4691,72.51,72.4691,72.5018,13400.0
2013-04-30 15:30:00,88.71,88.77,88.69,88.77,21100.0,72.5018,72.5509,72.4855,72.5509,21100.0
2013-04-30 15:40:00,88.76,88.81,88.73,88.79,31000.0,72.5427,72.5836,72.5182,72.5672,31000.0
2013-04-30 15:50:00,88.8,88.84,88.74,88.83,122100.0,72.5754,72.6081,72.5263,72.5999,122100.0
2013-05-01 09:30:00,88.65,88.65,88.52,88.6,13100.0,72.4528,72.4528,72.3465,72.4119,13100.0
2013-05-01 09:40:00,88.57,88.66,88.53,88.57,18500.0,72.3874,72.461,72.3547,72.3874,18500.0
2013-05-01 09:50:00,88.54,88.58,88.49,88.52,31000.0,72.3629,72.3956,72.322,72.3465,31000.0
2013-05-01 10:00:00,88.57,88.64,88.43,88.44,16800.0,72.3874,72.4446,72.273,72.2812,16800.0
2013-05-01 10:10:00,88.45,88.48,88.31,88.34,16000.0,72.2893,72.3139,72.1749,72.1994,16000.0
2013-05-01 10:20:00,88.37,88.42,88.37,88.39,3700.0,72.2239,72.2648,72.2239,72.2403,3700.0
2013-05-01 10:30:00,88.39,88.46,88.35,88.45,14400.0,72.2403,72.2975,72.2076,72.2893,14400.0
2013-05-01 10:40:00,88.43,88.5,88.43,88.47,11600.0,72.273,72.3302,72.273,72.3057,11600.0
2013-05-01 10:50:00,88.48,88.55,88.48,88.54,3600.0,72.3139,72.3711,72.3139,72.3629,3600.0
2013-05-01 11:00:00,88.54,88.55,88.5,88.55,14800.0,72.3629,72.3711,72.3302,72.3711,14800.0
2013-05-01 11:10:00,88.53,88.59,88.51,88.54,4800.0,72.3547,72.4038,72.3384,72.3629,4800.0
2013-05-01 11:20:00,88.54,88.57,88.5,88.53,11200.0,72.3629,72.3874,72.3302,72.3547,11200.0
2013-05-01 11:30:00,88.54,88.56,88.47,88.47,12500.0,72.3629,72.3792,72.3057,72.3057,12500.0
2013-05-01 11:40:00,88.47,88.48,88.39,88.45,36400.0,72.3057,72.3139,72.2403,72.2893,36400.0
2013-05-01 11:50:00,88.45,88.53,88.45,88.53,22800.0,72.2893,72.3547,72.2893,72.3547,22800.0
2013-05-01 12:00:00,88.53,88.53,88.48,88.49,6900.0,72.3547,72.3547,72.3139,72.322,6900.0
2013-05-01 12:10:00,88.47,88.48,88.43,88.48,6000.0,72.3057,72.3139,72.273,72.3139,6000.0
2013-05-01 12:20:00,88.48,88.5,88.46,88.5,6900.0,72.3139,72.3302,72.2975,72.3302,6900.0
2013-05-01 12:30:00,88.48,88.48,88.45,88.45,9400.0,72.3139,72.3139,72.2893,72.2893,9400.0
2013-05-01 12:40:00,88.46,88.47,88.45,88.47,5900.0,72.2975,72.3057,72.2893,72.3057,5900.0
2013-05-01 12:50:00,88.47,88.47,88.32,88.34,20600.0,72.3057,72.3057,72.1831,72.1994,20600.0
2013-05-01 13:00:00,88.33,88.34,88.21,88.21,9900.0,72.1913,72.1994,72.0932,72.0932,9900.0
2013-05-01 13:10:00,88.22,88.28,88.22,88.24,4500.0,72.1014,72.1504,72.1014,72.1177,4500.0
2013-05-01 13:20:00,88.25,88.32,88.22,88.32,5500.0,72.1259,72.1831,72.1014,72.1831,5500.0
2013-05-01 13:30:00,88.32,88.32,88.23,88.25,7500.0,72.1831,72.1831,72.1095,72.1259,7500.0
2013-05-01 13:40:00,88.24,88.24,88.13,88.17,11700.0,72.1177,72.1177,72.0278,72.0605,11700.0
2013-05-01 13:50:00,88.15,88.22,88.13,88.21,7000.0,72.0441,72.1014,72.0278,72.0932,7000.0
2013-05-01 14:00:00,88.26,88.39,88.23,88.35,23300.0,72.134,72.2403,72.1095,72.2076,23300.0
2013-05-01 14:10:00,88.32,88.33,88.21,88.3,19600.0,72.1831,72.1913,72.0932,72.1667,19600.0
2013-05-01 14:20:00,88.31,88.46,88.31,88.38,21700.0,72.1749,72.2975,72.1749,72.2321,21700.0
2013-05-01 14:30:00,88.39,88.39,88.27,88.28,23200.0,72.2403,72.2403,72.1422,72.1504,23200.0
2013-05-01 14:40:00,88.28,88.32,88.24,88.3,15900.0,72.1504,72.1831,72.1177,72.1667,15900.0
2013-05-01 14:50:00,88.29,88.39,88.29,88.34,10300.0,72.1586,72.2403,72.1586,72.1994,10300.0
2013-05-01 15:00:00,88.34,88.35,88.23,88.23,21100.0,72.1994,72.2076,72.1095,72.1095,21100.0
2013-05-01 15:10:00,88.21,88.21,88.09,88.16,15500.0,72.0932,72.0932,71.9951,72.0523,15500.0
2013-05-01 15:20:00,88.13,88.13,88.01,88.02,21200.0,72.0278,72.0278,71.9297,71.9379,21200.0
2013-05-01 15:30:00,88.03,88.1,88.02,88.02,13200.0,71.9461,72.0033,71.9379,71.9379,13200.0
2013-05-01 15:40:00,88.0,88.03,87.95,88.0,25400.0,71.9216,71.9461,71.8807,71.9216,25400.0
2013-05-01 15:50:00,87.99,88.03,87.93,88.03,51000.0,71.9134,71.9461,71.8643,71.9461,51000.0
2013-05-02 09:30:00,88.23,88.4,88.2,88.31,18800.0,72.1095,72.2485,72.085,72.1749,18800.0
2013-05-02 09:40:00,88.29,88.33,88.28,88.3,7800.0,72.1586,72.1913,72.1504,72.1667,7800.0
2013-05-02 09:50:00,88.29,88.31,88.26,88.27,1400.0,72.1586,72.1749,72.134,72.1422,1400.0
2013-05-02 10:00:00,88.37,88.4,88.29,88.3,4400.0,72.2239,72.2485,72.1586,72.1667,4400.0
2013-05-02 10:10:00,88.44,88.53,88.43,88.49,10000.0,72.2812,72.3547,72.273,72.322,10000.0
2013-05-02 10:20:00,88.51,88.54,88.48,88.53,5100.0,72.3384,72.3629,72.3139,72.3547,5100.0
2013-05-02 10:30:00,88.52,88.56,88.48,88.51,11300.0,72.3465,72.3792,72.3139,72.3384,11300.0
2013-05-02 10:40:00,88.51,88.54,88.46,88.46,13400.0,72.3384,72.3629,72.2975,72.2975,13400.0
2013-05-02 10:50:00,88.48,88.53,88.48,88.52,10000.0,72.3139,72.3547,72.3139,72.3465,10000.0
2013-05-02 11:00:00,88.52,88.55,88.5,88.54,14100.0,72.3465,72.3711,72.3302,72.3629,14100.0
2013-05-02 11:10:00,88.55,88.75,88.55,88.73,19700.0,72.3711,72.5345,72.3711,72.5182,19700.0
2013-05-02 11:20:00,88.73,88.8,88.73,88.79,44000.0,72.5182,72.5754,72.5182,72.5672,44000.0
2013-05-02 11:30:00,88.78,88.78,88.71,88.71,4600.0,72.559,72.559,72.5018,72.5018,4600.0
2013-05-02 11:40:00,88.72,88.79,88.71,88.77,5400.0,72.51,72.5672,72.5018,72.5509,5400.0
2013-05-02 11:50:00,88.76,88.82,88.76,88.78,2700.0,72.5427,72.5917,72.5427,72.559,2700.0
2013-05-02 12:00:00,88.78,88.83,88.75,88.76,2700.0,72.559,72.5999,72.5345,72.5427,2700.0
2013-05-02 12:10:00,88.75,88.75,88.73,88.74,1900.0,72.5345,72.5345,72.5182,72.5263,1900.0
2013-05-02 12:20:00,88.74,88.75,88.69,88.69,5900.0,72.5263,72.5345,72.4855,72.4855,5900.0
2013-05-02 12:30:00,88.71,88.73,88.68,88.7,7900.0,72.5018,72.5182,72.4773,72.4937,7900.0
2013-05-02 12:40:00,88.71,88.75,88.71,88.73,4200.0,72.5018,72.5345,72.5018,72.5182,4200.0
2013-05-02 12:50:00,88.75,88.78,88.75,88.76,3300.0,72.5345,72.559,72.5345,72.5427,3300.0
2013-05-02 13:00:00,88.76,88.8,88.76,88.79,11000.0,72.5427,72.5754,72.5427,72.5672,11000.0
2013-05-02 13:10:00,88.78,88.81,88.75,88.81,16700.0,72.559,72.5836,72.5345,72.5836,16700.0
2013-05-02 13:20:00,88.8,88.86,88.78,88.83,6800.0,72.5754,72.6244,72.559,72.5999,6800.0
2013-05-02 13:30:00,88.81,88.88,88.8,88.8,4300.0,72.5836,72.6408,72.5754,72.5754,4300.0
2013-05-02 13:40:00,88.81,88.84,88.81,88.82,7300.0,72.5836,72.6081,72.5836,72.5917,7300.0
2013-05-02 13:50:00,88.82,88.85,88.8,88.83,4400.0,72.5917,72.6162,72.5754,72.5999,4400.0
2013-05-02 14:00:00,88.85,88.85,88.8,88.8,3600.0,72.6162,72.6162,72.5754,72.5754,3600.0
2013-05-02 14:10:00,88.8,88.83,88.77,88.83,4500.0,72.5754,72.5999,72.5509,72.5999,4500.0
2013-05-02 14:20:00,88.82,88.82,88.77,88.8,5300.0,72.5917,72.5917,72.5509,72.5754,5300.0
2013-05-02 14:30:00,88.8,88.87,88.79,88.87,3900.0,72.5754,72.6326,72.5672,72.6326,3900.0
2013-05-02 14:40:00,88.88,88.88,88.83,88.84,2500.0,72.6408,72.6408,72.5999,72.6081,2500.0
2013-05-02 14:50:00,88.84,88.86,88.81,88.84,11200.0,72.6081,72.6244,72.5836,72.6081,11200.0
2013-05-02 15:00:00,88.83,88.84,88.78,88.78,5200.0,72.5999,72.6081,72.559,72.559,5200.0
2013-05-02 15:10:00,88.78,88.85,88.76,88.82,5100.0,72.559,72.6162,72.5427,72.5917,5100.0
2013-05-02 15:20:00,88.81,88.85,88.8,88.81,33700.0,72.5836,72.6162,72.5754,72.5836,33700.0
2013-05-02 15:30:00,88.83,88.85,88.81,88.83,7600.0,72.5999,72.6162,72.5836,72.5999,7600.0
2013-05-02 15:40:00,88.82,88.82,88.79,88.79,10500.0,72.5917,72.5917,72.5672,72.5672,10500.0
2013-05-02 15:50:00,88.79,88.81,88.74,88.8,21300.0,72.5672,72.5836,72.5263,72.5754,21300.0
2013-05-03 09:30:00,89.57,89.82,89.53,89.81,31200.0,73.2047,73.409,73.172,73.4008,31200.0
2013-05-03 09:40:00,89.85,89.85,89.79,89.82,8200.0,73.4335,73.4335,73.3845,73.409,8200.0
2013-05-03 09:50:00,89.82,89.85,89.75,89.75,40500.0,73.409,73.4335,73.3518,73.3518,40500.0
2013-05-03 10:00:00,89.8,89.82,89.7,89.79,15500.0,73.3927,73.409,73.3109,73.3845,15500.0
2013-05-03 10:10:00,89.82,89.85,89.8,89.81,5900.0,73.409,73.4335,73.3927,73.4008,5900.0
2013-05-03 10:20:00,89.82,89.97,89.82,89.97,7300.0,73.409,73.5316,73.409,73.5316,7300.0
2013-05-03 10:30:00,89.98,90.0,89.94,89.96,16900.0,73.5398,73.5561,73.5071,73.5234,16900.0
2013-05-03 10:40:00,89.96,89.99,89.91,89.93,11200.0,73.5234,73.548,73.4826,73.4989,11200.0
2013-05-03 10:50:00,89.92,89.94,89.92,89.93,6600.0,73.4907,73.5071,73.4907,73.4989,6600.0
2013-05-03 11:00:00,89.94,89.97,89.93,89.97,3600.0,73.5071,73.5316,73.4989,73.5316,3600.0
2013-05-03 11:10:00,89.98,89.98,89.91,89.91,6900.0,73.5398,73.5398,73.4826,73.4826,6900.0
2013-05-03 11:20:00,89.9,89.9,89.85,89.85,3000.0,73.4744,73.4744,73.4335,73.4335,3000.0
2013-05-03 11:30:00,89.87,89.9,89.86,89.87,8400.0,73.4499,73.4744,73.4417,73.4499,8400.0
2013-05-03 11:40:00,89.87,89.89,89.85,89.87,3500.0,73.4499,73.4662,73.4335,73.4499,3500.0
2013-05-03 11:50:00,89.88,89.9,89.83,89.83,6100.0,73.4581,73.4744,73.4172,73.4172,6100.0
2013-05-03 12:00:00,89.83,89.87,89.83,89.86,1400.0,73.4172,73.4499,73.4172,73.4417,1400.0
2013-05-03 12:10:00,89.84,89.87,89.84,89.86,2300.0,73.4254,73.4499,73.4254,73.4417,2300.0
2013-05-03 12:20:00,89.88,89.9,89.88,89.89,12800.0,73.4581,73.4744,73.4581,73.4662,12800.0
2013-05-03 12:30:00,89.88,89.88,89.86,89.86,2100.0,73.4581,73.4581,73.4417,73.4417,2100.0
2013-05-03 12:40:00,89.86,89.89,89.86,89.88,3800.0,73.4417,73.4662,73.4417,73.4581,3800.0
2013-05-03 12:50:00,89.89,89.93,89.88,89.92,4100.0,73.4662,73.4989,73.4581,73.4907,4100.0
2013-05-03 13:00:00,89.92,89.94,89.9,89.9,5800.0,73.4907,73.5071,73.4744,73.4744,5800.0
2013-05-03 13:10:00,89.91,89.93,89.88,89.88,6400.0,73.4826,73.4989,73.4581,73.4581,6400.0
2013-05-03 13:20:00,89.88,89.9,89.82,89.82,13200.0,73.4581,73.4744,73.409,73.409,13200.0
2013-05-03 13:30:00,89.82,89.86,89.82,89.85,7700.0,73.409,73.4417,73.409,73.4335,7700.0
2013-05-03 13:40:00,89.84,89.87,89.82,89.83,12400.0,73.4254,73.4499,73.409,73.4172,12400.0
2013-05-03 13:50:00,89.83,89.83,89.78,89.79,3200.0,73.4172,73.4172,73.3763,73.3845,3200.0
2013-05-03 14:00:00,89.8,89.8,89.77,89.79,9500.0,73.3927,73.3927,73.3682,73.3845,9500.0
2013-05-03 14:10:00,89.81,89.82,89.81,89.81,1000.0,73.4008,73.409,73.4008,73.4008,1000.0
2013-05-03 14:20:00,89.82,89.84,89.81,89.82,4400.0,73.409,73.4254,73.4008,73.409,4400.0
2013-05-03 14:30:00,89.81,89.82,89.75,89.75,1700.0,73.4008,73.409,73.3518,73.3518,1700.0
2013-05-03 14:40:00,89.74,89.75,89.68,89.75,6100.0,73.3436,73.3518,73.2946,73.3518,6100.0
2013-05-03 14:50:00,89.76,89.76,89.72,89.72,7000.0,73.36,73.36,73.3273,73.3273,7000.0
2013-05-03 15:00:00,89.72,89.72,89.69,89.7,9500.0,73.3273,73.3273,73.3028,73.3109,9500.0
2013-05-03 15:10:00,89.68,89.72,89.65,89.69,8100.0,73.2946,73.3273,73.2701,73.3028,8100.0
2013-05-03 15:20:00,89.68,89.74,89.66,89.74,14600.0,73.2946,73.3436,73.2783,73.3436,14600.0
2013-05-03 15:30:00,89.74,89.8,89.73,89.78,8600.0,73.3436,73.3927,73.3355,73.3763,8600.0
2013-05-03 15:40:00,89.78,89.84,89.77,89.81,5500.0,73.3763,73.4254,73.3682,73.4008,5500.0
2013-05-03 15:50:00,89.82,89.83,89.69,89.71,12400.0,73.409,73.4172,73.3028,73.3191,12400.0
2013-05-06 09:30:00,89.78,89.88,89.78,89.85,8400.0,73.3763,73.4581,73.3763,73.4335,8400.0
2013-05-06 09:40:00,89.86,89.86,89.74,89.77,2800.0,73.4417,73.4417,73.3436,73.3682,2800.0
2013-05-06 09:50:00,89.76,89.76,89.73,89.73,1200.0,73.36,73.36,73.3355,73.3355,1200.0
2013-05-06 10:00:00,89.8,89.83,89.8,89.83,1700.0,73.3927,73.4172,73.3927,73.4172,1700.0
2013-05-06 10:10:00,89.84,89.9,89.84,89.88,3900.0,73.4254,73.4744,73.4254,73.4581,3900.0
2013-05-06 10:20:00,89.9,89.92,89.87,89.92,4300.0,73.4744,73.4907,73.4499,73.4907,4300.0
2013-05-06 10:30:00,89.94,89.97,89.92,89.95,9500.0,73.5071,73.5316,73.4907,73.5153,9500.0
2013-05-06 10:40:00,89.93,89.94,89.87,89.87,4100.0,73.4989,73.5071,73.4499,73.4499,4100.0
2013-05-06 10:50:00,89.84,89.84,89.76,89.77,7100.0,73.4254,73.4254,73.36,73.3682,7100.0
2013-05-06 11:00:00,89.78,89.8,89.77,89.78,2400.0,73.3763,73.3927,73.3682,73.3763,2400.0
2013-05-06 11:10:00,89.84,89.84,89.82,89.83,2400.0,73.4254,73.4254,73.409,73.4172,2400.0
2013-05-06 11:20:00,89.85,89.86,89.84,89.84,2600.0,73.4335,73.4417,73.4254,73.4254,2600.0
2013-05-06 11:30:00,89.83,89.83,89.77,89.8,2100.0,73.4172,73.4172,73.3682,73.3927,2100.0
2013-05-06 11:40:00,89.82,89.9,89.81,89.89,4300.0,73.409,73.4744,73.4008,73.4662,4300.0
2013-05-06 11:50:00,89.89,89.93,89.89,89.92,1800.0,73.4662,73.4989,73.4662,73.4907,1800.0
2013-05-06 12:00:00,89.93,89.94,89.91,89.94,6600.0,73.4989,73.5071,73.4826,73.5071,6600.0
2013-05-06 12:10:00,89.95,89.99,89.95,89.97,1200.0,73.5153,73.548,73.5153,73.5316,1200.0
2013-05-06 12:20:00,89.98,89.98,89.94,89.94,4400.0,73.5398,73.5398,73.5071,73.5071,4400.0
2013-05-06 12:30:00,89.94,89.94,89.91,89.94,3600.0,73.5071,73.5071,73.4826,73.5071,3600.0
2013-05-06 12:40:00,89.92,89.94,89.91,89.94,2400.0,73.4907,73.5071,73.4826,73.5071,2400.0
2013-05-06 12:50:00,89.95,89.99,89.93,89.93,9400.0,73.5153,73.548,73.4989,73.4989,9400.0
2013-05-06 13:00:00,89.93,89.94,89.93,89.94,1500.0,73.4989,73.5071,73.4989,73.5071,1500.0
2013-05-06 13:10:00,89.94,89.95,89.94,89.94,500.0,73.5071,73.5153,73.5071,73.5071,500.0
2013-05-06 13:20:00,89.96,89.97,89.95,89.96,4800.0,73.5234,73.5316,73.5153,73.5234,4800.0
2013-05-06 13:30:00,89.97,90.03,89.97,89.98,5800.0,73.5316,73.5807,73.5316,73.5398,5800.0
2013-05-06 13:40:00,89.99,90.0,89.98,90.0,3000.0,73.548,73.5561,73.5398,73.5561,3000.0
2013-05-06 13:50:00,90.03,90.04,90.01,90.04,1200.0,73.5807,73.5888,73.5643,73.5888,1200.0
2013-05-06 14:00:00,90.03,90.04,90.01,90.03,1300.0,73.5807,73.5888,73.5643,73.5807,1300.0
2013-05-06 14:10:00,90.04,90.05,90.03,90.05,3700.0,73.5888,73.597,73.5807,73.597,3700.0
2013-05-06 14:20:00,90.05,90.05,90.03,90.03,2400.0,73.597,73.597,73.5807,73.5807,2400.0
2013-05-06 14:30:00,90.03,90.05,90.02,90.03,3300.0,73.5807,73.597,73.5725,73.5807,3300.0
2013-05-06 14:40:00,90.04,90.04,89.99,89.99,8400.0,73.5888,73.5888,73.548,73.548,8400.0
2013-05-06 14:50:00,90.03,90.03,90.0,90.0,2600.0,73.5807,73.5807,73.5561,73.5561,2600.0
2013-05-06 15:00:00,90.01,90.02,89.98,90.01,6900.0,73.5643,73.5725,73.5398,73.5643,6900.0
2013-05-06 15:10:00,90.01,90.02,89.98,89.98,5400.0,73.5643,73.5725,73.5398,73.5398,5400.0
2013-05-06 15:20:00,89.97,89.98,89.93,89.94,2900.0,73.5316,73.5398,73.4989,73.5071,2900.0
2013-05-06 15:30:00,89.94,89.98,89.94,89.97,2000.0,73.5071,73.5398,73.5071,73.5316,2000.0
2013-05-06 15:40:00,89.99,90.0,89.96,89.97,8400.0,73.548,73.5561,73.5234,73.5316,8400.0
2013-05-06 15:50:00,89.98,89.98,89.9,89.94,22300.0,73.5398,73.5398,73.4744,73.5071,22300.0
2013-05-07 09:30:00,90.16,90.19,90.1,90.19,2900.0,73.6869,73.7114,73.6379,73.7114,2900.0
2013-05-07 09:40:00,90.24,90.26,90.2,90.23,6600.0,73.7523,73.7686,73.7196,73.7441,6600.0
2013-05-07 09:50:00,90.27,90.27,90.27,90.27,100.0,73.7768,73.7768,73.7768,73.7768,100.0
2013-05-07 10:00:00,90.29,90.29,90.14,90.14,2100.0,73.7931,73.7931,73.6706,73.6706,2100.0
2013-05-07 10:10:00,90.12,90.12,89.91,89.92,9800.0,73.6542,73.6542,73.4826,73.4907,9800.0
2013-05-07 10:20:00,89.91,90.08,89.91,90.07,2900.0,73.4826,73.6215,73.4826,73.6133,2900.0
2013-05-07 10:30:00,90.03,90.12,90.03,90.12,3000.0,73.5807,73.6542,73.5807,73.6542,3000.0
2013-05-07 10:40:00,90.13,90.18,90.13,90.18,4100.0,73.6624,73.7032,73.6624,73.7032,4100.0
2013-05-07 10:50:00,90.17,90.17,90.09,90.11,9000.0,73.6951,73.6951,73.6297,73.646,9000.0
2013-05-07 11:00:00,90.12,90.18,90.12,90.16,6400.0,73.6542,73.7032,73.6542,73.6869,6400.0
2013-05-07 11:10:00,90.2,90.21,90.14,90.14,17700.0,73.7196,73.7278,73.6706,73.6706,17700.0
2013-05-07 11:20:00,90.18,90.2,90.16,90.17,6400.0,73.7032,73.7196,73.6869,73.6951,6400.0
2013-05-07 11:30:00,90.17,90.2,90.15,90.18,3600.0,73.6951,73.7196,73.6787,73.7032,3600.0
2013-05-07 11:40:00,90.18,90.19,90.14,90.15,5000.0,73.7032,73.7114,73.6706,73.6787,5000.0
2013-05-07 11:50:00,90.14,90.14,90.08,90.13,5200.0,73.6706,73.6706,73.6215,73.6624,5200.0
2013-05-07 12:00:00,90.14,90.2,90.14,90.2,2300.0,73.6706,73.7196,73.6706,73.7196,2300.0
2013-05-07 12:10:00,90.21,90.22,90.2,90.2,1900.0,73.7278,73.7359,73.7196,73.7196,1900.0
2013-05-07 12:20:00,90.21,90.22,90.2,90.21,2600.0,73.7278,73.7359,73.7196,73.7278,2600.0
2013-05-07 12:30:00,90.21,90.24,90.2,90.24,1900.0,73.7278,73.7523,73.7196,73.7523,1900.0
2013-05-07 12:40:00,90.25,90.29,90.25,90.26,900.0,73.7605,73.7931,73.7605,73.7686,900.0
2013-05-07 12:50:00,90.3,90.33,90.29,90.33,2500.0,73.8013,73.8258,73.7931,73.8258,2500.0
2013-05-07 13:00:00,90.33,90.33,90.29,90.32,3500.0,73.8258,73.8258,73.7931,73.8177,3500.0
2013-05-07 13:10:00,90.33,90.33,90.28,90.33,2100.0,73.8258,73.8258,73.785,73.8258,2100.0
2013-05-07 13:20:00,90.35,90.36,90.3,90.35,16300.0,73.8422,73.8504,73.8013,73.8422,16300.0
2013-05-07 13:30:00,90.34,90.4,90.34,90.38,26000.0,73.834,73.883,73.834,73.8667,26000.0
2013-05-07 13:40:00,90.38,90.43,90.38,90.41,54300.0,73.8667,73.9076,73.8667,73.8912,54300.0
2013-05-07 13:50:00,90.41,90.43,90.4,90.41,16000.0,73.8912,73.9076,73.883,73.8912,16000.0
2013-05-07 14:00:00,90.4,90.4,90.39,90.4,2200.0,73.883,73.883,73.8749,73.883,2200.0
2013-05-07 14:10:00,90.42,90.43,90.41,90.41,3700.0,73.8994,73.9076,73.8912,73.8912,3700.0
2013-05-07 14:20:00,90.39,90.4,90.37,90.37,13400.0,73.8749,73.883,73.8585,73.8585,13400.0
2013-05-07 14:30:00,90.38,90.38,90.35,90.35,2700.0,73.8667,73.8667,73.8422,73.8422,2700.0
2013-05-07 14:40:00,90.35,90.36,90.35,90.36,800.0,73.8422,73.8504,73.8422,73.8504,800.0
2013-05-07 14:50:00,90.4,90.42,90.39,90.42,12300.0,73.883,73.8994,73.8749,73.8994,12300.0
2013-05-07 15:00:00,90.43,90.44,90.41,90.41,5600.0,73.9076,73.9157,73.8912,73.8912,5600.0
2013-05-07 15:10:00,90.42,90.44,90.42,90.42,5800.0,73.8994,73.9157,73.8994,73.8994,5800.0
2013-05-07 15:20:00,90.42,90.42,90.4,90.41,18200.0,73.8994,73.8994,73.883,73.8912,18200.0
2013-05-07 15:30:00,90.4,90.43,90.39,90.39,5100.0,73.883,73.9076,73.8749,73.8749,5100.0
2013-05-07 15:40:00,90.41,90.42,90.37,90.37,54100.0,73.8912,73.8994,73.8585,73.8585,54100.0
2013-05-07 15:50:00,90.38,90.43,90.37,90.43,49400.0,73.8667,73.9076,73.8585,73.9076,49400.0
2013-05-08 09:30:00,90.31,90.39,90.29,90.29,3400.0,73.8095,73.8749,73.7931,73.7931,3400.0
2013-05-08 09:40:00,90.42,90.43,90.38,90.42,900.0,73.8994,73.9076,73.8667,73.8994,900.0
2013-05-08 09:50:00,90.41,90.49,90.4,90.49,800.0,73.8912,73.9566,73.883,73.9566,800.0
2013-05-08 10:00:00,90.54,90.56,90.51,90.52,1400.0,73.9975,74.0138,73.9729,73.9811,1400.0
2013-05-08 10:10:00,90.54,90.61,90.54,90.55,6700.0,73.9975,74.0547,73.9975,74.0056,6700.0
2013-05-08 10:20:00,90.56,90.58,90.54,90.58,4600.0,74.0138,74.0302,73.9975,74.0302,4600.0
2013-05-08 10:30:00,90.59,90.65,90.57,90.62,5300.0,74.0383,74.0874,74.022,74.0629,5300.0
2013-05-08 10:40:00,90.63,90.68,90.62,90.67,5800.0,74.071,74.1119,74.0629,74.1037,5800.0
2013-05-08 10:50:00,90.65,90.69,90.63,90.63,9500.0,74.0874,74.1201,74.071,74.071,9500.0
2013-05-08 11:00:00,90.63,90.68,90.63,90.68,5700.0,74.071,74.1119,74.071,74.1119,5700.0
2013-05-08 11:10:00,90.71,90.72,90.7,90.72,6000.0,74.1364,74.1446,74.1282,74.1446,6000.0
2013-05-08 11:20:00,90.72,90.73,90.71,90.72,4300.0,74.1446,74.1528,74.1364,74.1446,4300.0
2013-05-08 11:30:00,90.72,90.73,90.71,90.73,6300.0,74.1446,74.1528,74.1364,74.1528,6300.0
2013-05-08 11:40:00,90.73,90.74,90.71,90.72,5500.0,74.1528,74.1609,74.1364,74.1446,5500.0
2013-05-08 11:50:00,90.71,90.76,90.71,90.76,7800.0,74.1364,74.1773,74.1364,74.1773,7800.0
2013-05-08 12:00:00,90.76,90.78,90.76,90.77,7800.0,74.1773,74.1936,74.1773,74.1854,7800.0
2013-05-08 12:10:00,90.77,90.77,90.75,90.75,13300.0,74.1854,74.1854,74.1691,74.1691,13300.0
2013-05-08 12:20:00,90.75,90.78,90.71,90.71,17900.0,74.1691,74.1936,74.1364,74.1364,17900.0
2013-05-08 12:30:00,90.7,90.7,90.66,90.68,18300.0,74.1282,74.1282,74.0955,74.1119,18300.0
2013-05-08 12:40:00,90.7,90.73,90.69,90.72,14000.0,74.1282,74.1528,74.1201,74.1446,14000.0
2013-05-08 12:50:00,90.71,90.72,90.69,90.72,14100.0,74.1364,74.1446,74.1201,74.1446,14100.0
2013-05-08 13:00:00,90.73,90.78,90.72,90.75,13000.0,74.1528,74.1936,74.1446,74.1691,13000.0
2013-05-08 13:10:00,90.74,90.76,90.73,90.75,12200.0,74.1609,74.1773,74.1528,74.1691,12200.0
2013-05-08 13:20:00,90.76,90.79,90.73,90.74,10800.0,74.1773,74.2018,74.1528,74.1609,10800.0
2013-05-08 13:30:00,90.74,90.78,90.73,90.74,13600.0,74.1609,74.1936,74.1528,74.1609,13600.0
2013-05-08 13:40:00,90.74,90.74,90.69,90.7,9700.0,74.1609,74.1609,74.1201,74.1282,9700.0
2013-05-08 13:50:00,90.69,90.7,90.67,90.68,10700.0,74.1201,74.1282,74.1037,74.1119,10700.0
2013-05-08 14:00:00,90.68,90.71,90.68,90.7,7600.0,74.1119,74.1364,74.1119,74.1282,7600.0
2013-05-08 14:10:00,90.7,90.71,90.68,90.7,8600.0,74.1282,74.1364,74.1119,74.1282,8600.0
2013-05-08 14:20:00,90.71,90.72,90.7,90.7,4000.0,74.1364,74.1446,74.1282,74.1282,4000.0
2013-05-08 14:30:00,90.68,90.68,90.55,90.59,7700.0,74.1119,74.1119,74.0056,74.0383,7700.0
2013-05-08 14:40:00,90.6,90.6,90.49,90.55,7600.0,74.0465,74.0465,73.9566,74.0056,7600.0
2013-05-08 14:50:00,90.56,90.6,90.54,90.6,4800.0,74.0138,74.0465,73.9975,74.0465,4800.0
2013-05-08 15:00:00,90.6,90.64,90.6,90.64,1800.0,74.0465,74.0792,74.0465,74.0792,1800.0
2013-05-08 15:10:00,90.65,90.73,90.65,90.73,2500.0,74.0874,74.1528,74.0874,74.1528,2500.0
2013-05-08 15:20:00,90.75,90.81,90.73,90.8,5300.0,74.1691,74.2181,74.1528,74.21,5300.0
2013-05-08 15:30:00,90.8,90.83,90.76,90.77,7700.0,74.21,74.2345,74.1773,74.1854,7700.0
2013-05-08 15:40:00,90.78,90.84,90.78,90.83,19000.0,74.1936,74.2427,74.1936,74.2345,19000.0
2013-05-08 15:50:00,90.84,90.87,90.8,90.87,17300.0,74.2427,74.2672,74.21,74.2672,17300.0
2013-05-09 09:30:00,90.79,90.87,90.79,90.86,14600.0,74.2018,74.2672,74.2018,74.259,14600.0
2013-05-09 09:40:00,90.87,90.89,90.81,90.82,4100.0,74.2672,74.2835,74.2181,74.2263,4100.0
2013-05-09 09:50:00,90.81,90.9,90.81,90.9,900.0,74.2181,74.2917,74.2181,74.2917,900.0
2013-05-09 10:00:00,90.82,90.85,90.68,90.69,2400.0,74.2263,74.2508,74.1119,74.1201,2400.0
2013-05-09 10:10:00,90.73,90.73,90.65,90.65,1500.0,74.1528,74.1528,74.0874,74.0874,1500.0
2013-05-09 10:20:00,90.66,90.66,90.55,90.6,2700.0,74.0955,74.0955,74.0056,74.0465,2700.0
2013-05-09 10:30:00,90.61,90.69,90.61,90.69,900.0,74.0547,74.1201,74.0547,74.1201,900.0
2013-05-09 10:40:00,90.67,90.73,90.66,90.71,2800.0,74.1037,74.1528,74.0955,74.1364,2800.0
2013-05-09 10:50:00,90.72,90.72,90.64,90.66,3400.0,74.1446,74.1446,74.0792,74.0955,3400.0
2013-05-09 11:00:00,90.63,90.73,90.63,90.72,3400.0,74.071,74.1528,74.071,74.1446,3400.0
2013-05-09 11:10:00,90.72,90.72,90.65,90.65,3900.0,74.1446,74.1446,74.0874,74.0874,3900.0
2013-05-09 11:20:00,90.68,90.76,90.68,90.76,22000.0,74.1119,74.1773,74.1119,74.1773,22000.0
2013-05-09 11:30:00,90.77,90.77,90.71,90.71,1500.0,74.1854,74.1854,74.1364,74.1364,1500.0
2013-05-09 11:40:00,90.74,90.76,90.73,90.76,4600.0,74.1609,74.1773,74.1528,74.1773,4600.0
2013-05-09 11:50:00,90.74,90.74,90.7,90.72,2200.0,74.1609,74.1609,74.1282,74.1446,2200.0
2013-05-09 12:00:00,90.72,90.76,90.71,90.74,1000.0,74.1446,74.1773,74.1364,74.1609,1000.0
2013-05-09 12:10:00,90.74,90.74,90.72,90.72,1300.0,74.1609,74.1609,74.1446,74.1446,1300.0
2013-05-09 12:20:00,90.69,90.69,90.65,90.68,10200.0,74.1201,74.1201,74.0874,74.1119,10200.0
2013-05-09 12:30:00,90.68,90.72,90.68,90.72,2300.0,74.1119,74.1446,74.1119,74.1446,2300.0
2013-05-09 12:40:00,90.74,90.75,90.72,90.74,1800.0,74.1609,74.1691,74.1446,74.1609,1800.0
2013-05-09 12:50:00,90.74,90.78,90.74,90.78,2100.0,74.1609,74.1936,74.1609,74.1936,2100.0
2013-05-09 13:00:00,90.83,90.87,90.81,90.86,1400.0,74.2345,74.2672,74.2181,74.259,1400.0
2013-05-09 13:10:00,90.87,90.89,90.86,90.89,2500.0,74.2672,74.2835,74.259,74.2835,2500.0
2013-05-09 13:20:00,90.89,90.89,90.87,90.88,1400.0,74.2835,74.2835,74.2672,74.2753,1400.0
2013-05-09 13:30:00,90.91,90.97,90.91,90.97,1400.0,74.2999,74.3489,74.2999,74.3489,1400.0
2013-05-09 13:40:00,90.95,91.03,90.95,91.02,5600.0,74.3326,74.3979,74.3326,74.3898,5600.0
2013-05-09 13:50:00,91.0,91.01,90.95,90.99,2300.0,74.3734,74.3816,74.3326,74.3652,2300.0
2013-05-09 14:00:00,90.98,90.98,90.94,90.95,1700.0,74.3571,74.3571,74.3244,74.3326,1700.0
2013-05-09 14:10:00,90.91,90.91,90.89,90.91,9900.0,74.2999,74.2999,74.2835,74.2999,9900.0
2013-05-09 14:20:00,90.91,90.97,90.89,90.94,3200.0,74.2999,74.3489,74.2835,74.3244,3200.0
2013-05-09 14:30:00,90.94,90.96,90.79,90.79,9700.0,74.3244,74.3407,74.2018,74.2018,9700.0
2013-05-09 14:40:00,90.77,90.79,90.7,90.7,6500.0,74.1854,74.2018,74.1282,74.1282,6500.0
2013-05-09 14:50:00,90.68,90.68,90.53,90.53,5000.0,74.1119,74.1119,73.9893,73.9893,5000.0
2013-05-09 15:00:00,90.5,90.61,90.39,90.61,4400.0,73.9648,74.0547,73.8749,74.0547,4400.0
2013-05-09 15:10:00,90.6,90.6,90.51,90.54,2600.0,74.0465,74.0465,73.9729,73.9975,2600.0
2013-05-09 15:20:00,90.59,90.7,90.59,90.67,21000.0,74.0383,74.1282,74.0383,74.1037,21000.0
2013-05-09 15:30:00,90.66,90.72,90.59,90.59,6400.0,74.0955,74.1446,74.0383,74.0383,6400.0
2013-05-09 15:40:00,90.59,90.61,90.49,90.54,269800.0,74.0383,74.0547,73.9566,73.9975,269800.0
2013-05-09 15:50:00,90.54,90.57,90.4,90.57,10300.0,73.9975,74.022,73.883,74.022,10300.0
2013-05-10 09:30:00,90.65,90.78,90.6,90.71,12200.0,74.0874,74.1936,74.0465,74.1364,12200.0
2013-05-10 09:40:00,90.72,90.73,90.57,90.65,4900.0,74.1446,74.1528,74.022,74.0874,4900.0
2013-05-10 09:50:00,90.62,90.82,90.6,90.82,10300.0,74.0629,74.2263,74.0465,74.2263,10300.0
2013-05-10 10:00:00,90.81,90.86,90.76,90.76,7300.0,74.2181,74.259,74.1773,74.1773,7300.0
2013-05-10 10:10:00,90.79,90.85,90.79,90.82,1500.0,74.2018,74.2508,74.2018,74.2263,1500.0
2013-05-10 10:20:00,90.8,90.8,90.74,90.74,3200.0,74.21,74.21,74.1609,74.1609,3200.0
2013-05-10 10:30:00,90.68,90.68,90.47,90.52,17700.0,74.1119,74.1119,73.9403,73.9811,17700.0
2013-05-10 10:40:00,90.49,90.62,90.49,90.58,2200.0,73.9566,74.0629,73.9566,74.0302,2200.0
2013-05-10 10:50:00,90.59,90.66,90.53,90.62,3500.0,74.0383,74.0955,73.9893,74.0629,3500.0
2013-05-10 11:00:00,90.66,90.71,90.61,90.71,2800.0,74.0955,74.1364,74.0547,74.1364,2800.0
2013-05-10 11:10:00,90.69,90.71,90.65,90.65,4000.0,74.1201,74.1364,74.0874,74.0874,4000.0
2013-05-10 11:20:00,90.64,90.72,90.59,90.69,3300.0,74.0792,74.1446,74.0383,74.1201,3300.0
2013-05-10 11:30:00,90.73,90.78,90.71,90.74,4700.0,74.1528,74.1936,74.1364,74.1609,4700.0
2013-05-10 11:40:00,90.73,90.73,90.61,90.61,12500.0,74.1528,74.1528,74.0547,74.0547,12500.0
2013-05-10 11:50:00,90.58,90.58,90.49,90.49,4300.0,74.0302,74.0302,73.9566,73.9566,4300.0
2013-05-10 12:00:00,90.48,90.53,90.43,90.43,2600.0,73.9484,73.9893,73.9076,73.9076,2600.0
2013-05-10 12:10:00,90.51,90.54,90.49,90.51,2000.0,73.9729,73.9975,73.9566,73.9729,2000.0
2013-05-10 12:20:00,90.54,90.58,90.53,90.57,700.0,73.9975,74.0302,73.9893,74.022,700.0
2013-05-10 12:30:00,90.59,90.6,90.54,90.54,6000.0,74.0383,74.0465,73.9975,73.9975,6000.0
2013-05-10 12:40:00,90.54,90.65,90.54,90.59,6900.0,73.9975,74.0874,73.9975,74.0383,6900.0
2013-05-10 12:50:00,90.59,90.61,90.58,90.58,1100.0,74.0383,74.0547,74.0302,74.0302,1100.0
2013-05-10 13:00:00,90.61,90.7,90.6,90.65,8200.0,74.0547,74.1282,74.0465,74.0874,8200.0
2013-05-10 13:10:00,90.67,90.69,90.64,90.67,3100.0,74.1037,74.1201,74.0792,74.1037,3100.0
2013-05-10 13:20:00,90.66,90.72,90.64,90.72,2100.0,74.0955,74.1446,74.0792,74.1446,2100.0
2013-05-10 13:30:00,90.72,90.72,90.7,90.7,400.0,74.1446,74.1446,74.1282,74.1282,400.0
2013-05-10 13:40:00,90.67,90.7,90.66,90.69,7100.0,74.1037,74.1282,74.0955,74.1201,7100.0
2013-05-10 13:50:00,90.69,90.71,90.68,90.68,7900.0,74.1201,74.1364,74.1119,74.1119,7900.0
2013-05-10 14:00:00,90.67,90.76,90.66,90.74,1900.0,74.1037,74.1773,74.0955,74.1609,1900.0
2013-05-10 14:10:00,90.78,90.78,90.71,90.71,2100.0,74.1936,74.1936,74.1364,74.1364,2100.0
2013-05-10 14:20:00,90.71,90.75,90.69,90.75,6100.0,74.1364,74.1691,74.1201,74.1691,6100.0
2013-05-10 14:30:00,90.75,90.78,90.71,90.71,1300.0,74.1691,74.1936,74.1364,74.1364,1300.0
2013-05-10 14:40:00,90.73,90.76,90.73,90.75,5900.0,74.1528,74.1773,74.1528,74.1691,5900.0
2013-05-10 14:50:00,90.76,90.77,90.71,90.72,3400.0,74.1773,74.1854,74.1364,74.1446,3400.0
2013-05-10 15:00:00,90.73,90.75,90.73,90.75,1100.0,74.1528,74.1691,74.1528,74.1691,1100.0
2013-05-10 15:10:00,90.76,90.8,90.76,90.76,14300.0,74.1773,74.21,74.1773,74.1773,14300.0
2013-05-10 15:20:00,90.77,90.8,90.74,90.75,3300.0,74.1854,74.21,74.1609,74.1691,3300.0
2013-05-10 15:30:00,90.77,90.79,90.74,90.76,5000.0,74.1854,74.2018,74.1609,74.1773,5000.0
2013-05-10 15:40:00,90.75,90.9,90.74,90.9,5700.0,74.1691,74.2917,74.1609,74.2917,5700.0
2013-05-10 15:50:00,90.91,90.95,90.88,90.94,10700.0,74.2999,74.3326,74.2753,74.3244,10700.0
2013-05-13 09:30:00,90.79,90.84,90.75,90.84,4200.0,74.2018,74.2427,74.1691,74.2427,4200.0
2013-05-13 09:40:00,90.8,90.81,90.75,90.77,3100.0,74.21,74.2181,74.1691,74.1854,3100.0
2013-05-13 09:50:00,90.71,90.71,90.59,90.64,7600.0,74.1364,74.1364,74.0383,74.0792,7600.0
2013-05-13 10:00:00,90.64,90.8,90.62,90.8,28000.0,74.0792,74.21,74.0629,74.21,28000.0
2013-05-13 10:10:00,90.8,90.86,90.8,90.83,2000.0,74.21,74.259,74.21,74.2345,2000.0
2013-05-13 10:20:00,90.83,90.83,90.75,90.83,1200.0,74.2345,74.2345,74.1691,74.2345,1200.0
2013-05-13 10:30:00,90.81,90.88,90.81,90.88,800.0,74.2181,74.2753,74.2181,74.2753,800.0
2013-05-13 10:40:00,90.87,90.9,90.84,90.89,13500.0,74.2672,74.2917,74.2427,74.2835,13500.0
2013-05-13 10:50:00,90.89,90.9,90.84,90.85,11100.0,74.2835,74.2917,74.2427,74.2508,11100.0
2013-05-13 11:00:00,90.83,90.84,90.8,90.84,3700.0,74.2345,74.2427,74.21,74.2427,3700.0
2013-05-13 11:10:00,90.88,90.92,90.85,90.85,5600.0,74.2753,74.308,74.2508,74.2508,5600.0
2013-05-13 11:20:00,90.85,90.86,90.8,90.86,1200.0,74.2508,74.259,74.21,74.259,1200.0
2013-05-13 11:30:00,90.86,90.94,90.86,90.92,8400.0,74.259,74.3244,74.259,74.308,8400.0
2013-05-13 11:40:00,90.91,90.99,90.91,90.99,5600.0,74.2999,74.3652,74.2999,74.3652,5600.0
2013-05-13 11:50:00,90.99,91.01,90.99,90.99,6000.0,74.3652,74.3816,74.3652,74.3652,6000.0
2013-05-13 12:00:00,91.02,91.02,91.01,91.01,300.0,74.3898,74.3898,74.3816,74.3816,300.0
2013-05-13 12:10:00,91.08,91.08,91.06,91.06,2400.0,74.4388,74.4388,74.4225,74.4225,2400.0
2013-05-13 12:20:00,91.07,91.07,91.03,91.04,700.0,74.4306,74.4306,74.3979,74.4061,700.0
2013-05-13 12:30:00,91.05,91.06,91.04,91.04,800.0,74.4143,74.4225,74.4061,74.4061,800.0
2013-05-13 12:40:00,91.0,91.02,91.0,91.02,1100.0,74.3734,74.3898,74.3734,74.3898,1100.0
2013-05-13 12:50:00,91.02,91.02,90.98,91.0,2700.0,74.3898,74.3898,74.3571,74.3734,2700.0
2013-05-13 13:00:00,91.0,91.02,90.99,91.02,800.0,74.3734,74.3898,74.3652,74.3898,800.0
2013-05-13 13:10:00,91.02,91.03,91.0,91.03,2200.0,74.3898,74.3979,74.3734,74.3979,2200.0
2013-05-13 13:20:00,91.04,91.04,90.98,90.98,300.0,74.4061,74.4061,74.3571,74.3571,300.0
2013-05-13 13:30:00,90.97,90.97,90.91,90.91,3400.0,74.3489,74.3489,74.2999,74.2999,3400.0
2013-05-13 13:40:00,90.9,90.9,90.85,90.85,3700.0,74.2917,74.2917,74.2508,74.2508,3700.0
2013-05-13 13:50:00,90.87,90.9,90.87,90.9,700.0,74.2672,74.2917,74.2672,74.2917,700.0
2013-05-13 14:00:00,90.88,90.91,90.87,90.89,700.0,74.2753,74.2999,74.2672,74.2835,700.0
2013-05-13 14:10:00,90.88,90.9,90.88,90.88,9300.0,74.2753,74.2917,74.2753,74.2753,9300.0
2013-05-13 14:20:00,90.87,90.92,90.87,90.9,5300.0,74.2672,74.308,74.2672,74.2917,5300.0
2013-05-13 14:30:00,90.92,90.98,90.92,90.98,2900.0,74.308,74.3571,74.308,74.3571,2900.0
2013-05-13 14:40:00,90.97,90.99,90.95,90.95,3700.0,74.3489,74.3652,74.3326,74.3326,3700.0
2013-05-13 14:50:00,90.96,91.0,90.96,91.0,5300.0,74.3407,74.3734,74.3407,74.3734,5300.0
2013-05-13 15:00:00,91.02,91.02,90.95,90.95,3800.0,74.3898,74.3898,74.3326,74.3326,3800.0
2013-05-13 15:10:00,90.92,90.92,90.83,90.9,11200.0,74.308,74.308,74.2345,74.2917,11200.0
2013-05-13 15:20:00,90.9,90.91,90.86,90.89,7600.0,74.2917,74.2999,74.259,74.2835,7600.0
2013-05-13 15:30:00,90.89,90.97,90.88,90.97,49400.0,74.2835,74.3489,74.2753,74.3489,49400.0
2013-05-13 15:40:00,90.97,90.98,90.93,90.93,9100.0,74.3489,74.3571,74.3162,74.3162,9100.0
2013-05-13 15:50:00,90.92,90.99,90.9,90.99,11300.0,74.308,74.3652,74.2917,74.3652,11300.0
2013-05-14 09:30:00,91.01,91.3,91.01,91.27,23000.0,74.3816,74.6186,74.3816,74.5941,23000.0
2013-05-14 09:40:00,91.33,91.33,91.27,91.28,5700.0,74.6431,74.6431,74.5941,74.6023,5700.0
2013-05-14 09:50:00,91.32,91.38,91.32,91.36,2000.0,74.635,74.684,74.635,74.6676,2000.0
2013-05-14 10:00:00,91.37,91.43,91.37,91.43,2700.0,74.6758,74.7249,74.6758,74.7249,2700.0
2013-05-14 10:10:00,91.43,91.53,91.43,91.51,3000.0,74.7249,74.8066,74.7249,74.7902,3000.0
2013-05-14 10:20:00,91.52,91.59,91.46,91.59,3600.0,74.7984,74.8556,74.7494,74.8556,3600.0
2013-05-14 10:30:00,91.59,91.65,91.57,91.65,2000.0,74.8556,74.9047,74.8393,74.9047,2000.0
2013-05-14 10:40:00,91.64,91.71,91.64,91.69,2900.0,74.8965,74.9537,74.8965,74.9374,2900.0
2013-05-14 10:50:00,91.66,91.76,91.66,91.76,18600.0,74.9128,74.9946,74.9128,74.9946,18600.0
2013-05-14 11:00:00,91.77,91.78,91.72,91.74,3700.0,75.0027,75.0109,74.9619,74.9782,3700.0
2013-05-14 11:10:00,91.71,91.71,91.67,91.68,3400.0,74.9537,74.9537,74.921,74.9292,3400.0
2013-05-14 11:20:00,91.71,91.72,91.68,91.72,7800.0,74.9537,74.9619,74.9292,74.9619,7800.0
2013-05-14 11:30:00,91.73,91.77,91.71,91.75,4600.0,74.97,75.0027,74.9537,74.9864,4600.0
2013-05-14 11:40:00,91.77,91.83,91.75,91.78,7400.0,75.0027,75.0518,74.9864,75.0109,7400.0
2013-05-14 11:50:00,91.78,91.78,91.75,91.78,3800.0,75.0109,75.0109,74.9864,75.0109,3800.0
2013-05-14 12:00:00,91.81,91.81,91.77,91.79,4700.0,75.0354,75.0354,75.0027,75.0191,4700.0
2013-05-14 12:10:00,91.78,91.88,91.78,91.87,4500.0,75.0109,75.0926,75.0109,75.0845,4500.0
2013-05-14 12:20:00,91.87,91.87,91.79,91.81,1800.0,75.0845,75.0845,75.0191,75.0354,1800.0
2013-05-14 12:30:00,91.78,91.81,91.77,91.81,1500.0,75.0109,75.0354,75.0027,75.0354,1500.0
2013-05-14 12:40:00,91.82,91.82,91.76,91.76,4200.0,75.0436,75.0436,74.9946,74.9946,4200.0
2013-05-14 12:50:00,91.75,91.75,91.75,91.75,300.0,74.9864,74.9864,74.9864,74.9864,300.0
2013-05-14 13:00:00,91.76,91.81,91.75,91.79,3800.0,74.9946,75.0354,74.9864,75.0191,3800.0
2013-05-14 13:10:00,91.8,91.8,91.76,91.78,1900.0,75.0273,75.0273,74.9946,75.0109,1900.0
2013-05-14 13:20:00,91.79,91.82,91.79,91.8,3900.0,75.0191,75.0436,75.0191,75.0273,3900.0
2013-05-14 13:30:00,91.82,91.84,91.81,91.83,7500.0,75.0436,75.0599,75.0354,75.0518,7500.0
2013-05-14 13:40:00,91.83,91.84,91.8,91.8,4100.0,75.0518,75.0599,75.0273,75.0273,4100.0
2013-05-14 13:50:00,91.78,91.78,91.69,91.71,1500.0,75.0109,75.0109,74.9374,74.9537,1500.0
2013-05-14 14:00:00,91.71,91.74,91.65,91.73,4900.0,74.9537,74.9782,74.9047,74.97,4900.0
2013-05-14 14:10:00,91.7,91.76,91.7,91.72,7700.0,74.9455,74.9946,74.9455,74.9619,7700.0
2013-05-14 14:20:00,91.7,91.71,91.66,91.71,7500.0,74.9455,74.9537,74.9128,74.9537,7500.0
2013-05-14 14:30:00,91.71,91.81,91.71,91.81,5000.0,74.9537,75.0354,74.9537,75.0354,5000.0
2013-05-14 14:40:00,91.8,91.8,91.71,91.71,3600.0,75.0273,75.0273,74.9537,74.9537,3600.0
2013-05-14 14:50:00,91.71,91.71,91.66,91.67,1800.0,74.9537,74.9537,74.9128,74.921,1800.0
2013-05-14 15:00:00,91.65,91.74,91.62,91.74,11100.0,74.9047,74.9782,74.8801,74.9782,11100.0
2013-05-14 15:10:00,91.74,91.8,91.73,91.76,3700.0,74.9782,75.0273,74.97,74.9946,3700.0
2013-05-14 15:20:00,91.78,91.79,91.74,91.75,3800.0,75.0109,75.0191,74.9782,74.9864,3800.0
2013-05-14 15:30:00,91.76,91.88,91.76,91.88,12600.0,74.9946,75.0926,74.9946,75.0926,12600.0
2013-05-14 15:40:00,91.89,91.95,91.86,91.95,12100.0,75.1008,75.1498,75.0763,75.1498,12100.0
2013-05-14 15:50:00,91.95,91.95,91.88,91.89,14700.0,75.1498,75.1498,75.0926,75.1008,14700.0
2013-05-15 09:30:00,91.78,91.85,91.71,91.82,6300.0,75.0109,75.0681,74.9537,75.0436,6300.0
2013-05-15 09:40:00,91.81,91.81,91.74,91.79,4700.0,75.0354,75.0354,74.9782,75.0191,4700.0
2013-05-15 09:50:00,91.77,91.82,91.74,91.82,9900.0,75.0027,75.0436,74.9782,75.0436,9900.0
2013-05-15 10:00:00,91.93,91.94,91.91,91.91,1000.0,75.1335,75.1417,75.1172,75.1172,1000.0
2013-05-15 10:10:00,91.89,91.89,91.81,91.86,2700.0,75.1008,75.1008,75.0354,75.0763,2700.0
2013-05-15 10:20:00,91.92,91.92,91.83,91.83,18500.0,75.1253,75.1253,75.0518,75.0518,18500.0
2013-05-15 10:30:00,91.85,91.93,91.85,91.93,2200.0,75.0681,75.1335,75.0681,75.1335,2200.0
2013-05-15 10:40:00,91.94,91.94,91.82,91.84,3900.0,75.1417,75.1417,75.0436,75.0599,3900.0
2013-05-15 10:50:00,91.85,91.98,91.85,91.98,10000.0,75.0681,75.1744,75.0681,75.1744,10000.0
2013-05-15 11:00:00,91.99,92.13,91.99,92.11,21900.0,75.1825,75.297,75.1825,75.2806,21900.0
2013-05-15 11:10:00,92.13,92.18,92.13,92.17,6600.0,75.297,75.3378,75.297,75.3297,6600.0
2013-05-15 11:20:00,92.19,92.19,92.15,92.15,1200.0,75.346,75.346,75.3133,75.3133,1200.0
2013-05-15 11:30:00,92.14,92.25,92.12,92.25,8100.0,75.3051,75.395,75.2888,75.395,8100.0
2013-05-15 11:40:00,92.23,92.23,92.21,92.22,2500.0,75.3787,75.3787,75.3623,75.3705,2500.0
2013-05-15 11:50:00,92.25,92.32,92.25,92.32,11400.0,75.395,75.4522,75.395,75.4522,11400.0
2013-05-15 12:00:00,92.3,92.4,92.28,92.4,1700.0,75.4359,75.5176,75.4196,75.5176,1700.0
2013-05-15 12:10:00,92.4,92.46,92.4,92.42,11100.0,75.5176,75.5667,75.5176,75.534,11100.0
2013-05-15 12:20:00,92.39,92.43,92.39,92.42,2300.0,75.5095,75.5421,75.5095,75.534,2300.0
2013-05-15 12:30:00,92.47,92.5,92.46,92.5,3000.0,75.5748,75.5994,75.5667,75.5994,3000.0
2013-05-15 12:40:00,92.53,92.54,92.52,92.54,1900.0,75.6239,75.632,75.6157,75.632,1900.0
2013-05-15 12:50:00,92.53,92.54,92.48,92.48,4300.0,75.6239,75.632,75.583,75.583,4300.0
2013-05-15 13:00:00,92.47,92.47,92.43,92.43,1400.0,75.5748,75.5748,75.5421,75.5421,1400.0
2013-05-15 13:10:00,92.44,92.47,92.38,92.38,196400.0,75.5503,75.5748,75.5013,75.5013,196400.0
2013-05-15 13:20:00,92.39,92.39,92.31,92.34,7200.0,75.5095,75.5095,75.4441,75.4686,7200.0
2013-05-15 13:30:00,92.35,92.4,92.33,92.35,2700.0,75.4768,75.5176,75.4604,75.4768,2700.0
2013-05-15 13:40:00,92.34,92.35,92.29,92.32,2500.0,75.4686,75.4768,75.4277,75.4522,2500.0
2013-05-15 13:50:00,92.33,92.33,92.21,92.21,1500.0,75.4604,75.4604,75.3623,75.3623,1500.0
2013-05-15 14:00:00,92.18,92.25,92.18,92.22,2300.0,75.3378,75.395,75.3378,75.3705,2300.0
2013-05-15 14:10:00,92.21,92.21,92.13,92.13,3000.0,75.3623,75.3623,75.297,75.297,3000.0
2013-05-15 14:20:00,92.14,92.14,92.06,92.13,7900.0,75.3051,75.3051,75.2397,75.297,7900.0
2013-05-15 14:30:00,92.18,92.2,92.12,92.12,6600.0,75.3378,75.3542,75.2888,75.2888,6600.0
2013-05-15 14:40:00,92.1,92.1,91.97,91.98,2300.0,75.2724,75.2724,75.1662,75.1744,2300.0
2013-05-15 14:50:00,92.05,92.1,91.99,92.07,10500.0,75.2316,75.2724,75.1825,75.2479,10500.0
2013-05-15 15:00:00,92.02,92.12,92.0,92.08,2200.0,75.2071,75.2888,75.1907,75.2561,2200.0
2013-05-15 15:10:00,92.16,92.25,92.15,92.16,4400.0,75.3215,75.395,75.3133,75.3215,4400.0
2013-05-15 15:20:00,92.14,92.2,92.11,92.18,2800.0,75.3051,75.3542,75.2806,75.3378,2800.0
2013-05-15 15:30:00,92.18,92.33,92.18,92.33,7400.0,75.3378,75.4604,75.3378,75.4604,7400.0
2013-05-15 15:40:00,92.34,92.38,92.3,92.38,50800.0,75.4686,75.5013,75.4359,75.5013,50800.0
2013-05-15 15:50:00,92.34,92.42,92.34,92.37,10800.0,75.4686,75.534,75.4686,75.4931,10800.0
2013-05-16 09:30:00,92.22,92.35,92.22,92.34,9200.0,75.3705,75.4768,75.3705,75.4686,9200.0
2013-05-16 09:40:00,92.35,92.37,92.28,92.33,1400.0,75.4768,75.4931,75.4196,75.4604,1400.0
2013-05-16 09:50:00,92.33,92.48,92.33,92.41,3700.0,75.4604,75.583,75.4604,75.5258,3700.0
2013-05-16 10:00:00,92.37,92.4,92.1,92.15,50100.0,75.4931,75.5176,75.2724,75.3133,50100.0
2013-05-16 10:10:00,92.16,92.3,92.16,92.28,21700.0,75.3215,75.4359,75.3215,75.4196,21700.0
2013-05-16 10:20:00,92.26,92.34,92.22,92.25,8000.0,75.4032,75.4686,75.3705,75.395,8000.0
2013-05-16 10:30:00,92.23,92.39,92.2,92.39,5100.0,75.3787,75.5095,75.3542,75.5095,5100.0
2013-05-16 10:40:00,92.33,92.35,92.25,92.31,5000.0,75.4604,75.4768,75.395,75.4441,5000.0
2013-05-16 10:50:00,92.31,92.4,92.28,92.32,7900.0,75.4441,75.5176,75.4196,75.4522,7900.0
2013-05-16 11:00:00,92.35,92.37,92.34,92.35,4600.0,75.4768,75.4931,75.4686,75.4768,4600.0
2013-05-16 11:10:00,92.36,92.51,92.36,92.44,5400.0,75.4849,75.6075,75.4849,75.5503,5400.0
2013-05-16 11:20:00,92.43,92.43,92.38,92.41,3800.0,75.5421,75.5421,75.5013,75.5258,3800.0
2013-05-16 11:30:00,92.43,92.49,92.43,92.48,2800.0,75.5421,75.5912,75.5421,75.583,2800.0
2013-05-16 11:40:00,92.51,92.51,92.43,92.46,4800.0,75.6075,75.6075,75.5421,75.5667,4800.0
2013-05-16 11:50:00,92.48,92.5,92.43,92.43,3000.0,75.583,75.5994,75.5421,75.5421,3000.0
2013-05-16 12:00:00,92.41,92.42,92.38,92.42,5600.0,75.5258,75.534,75.5013,75.534,5600.0
2013-05-16 12:10:00,92.42,92.43,92.4,92.41,5300.0,75.534,75.5421,75.5176,75.5258,5300.0
2013-05-16 12:20:00,92.41,92.41,92.36,92.36,3600.0,75.5258,75.5258,75.4849,75.4849,3600.0
2013-05-16 12:30:00,92.36,92.36,92.32,92.34,3000.0,75.4849,75.4849,75.4522,75.4686,3000.0
2013-05-16 12:40:00,92.32,92.34,92.3,92.33,13500.0,75.4522,75.4686,75.4359,75.4604,13500.0
2013-05-16 12:50:00,92.32,92.38,92.31,92.37,7800.0,75.4522,75.5013,75.4441,75.4931,7800.0
2013-05-16 13:00:00,92.36,92.36,92.32,92.32,8500.0,75.4849,75.4849,75.4522,75.4522,8500.0
2013-05-16 13:10:00,92.33,92.36,92.31,92.33,5400.0,75.4604,75.4849,75.4441,75.4604,5400.0
2013-05-16 13:20:00,92.32,92.32,92.29,92.31,3400.0,75.4522,75.4522,75.4277,75.4441,3400.0
2013-05-16 13:30:00,92.32,92.34,92.32,92.34,3300.0,75.4522,75.4686,75.4522,75.4686,3300.0
2013-05-16 13:40:00,92.33,92.36,92.33,92.35,4300.0,75.4604,75.4849,75.4604,75.4768,4300.0
2013-05-16 13:50:00,92.35,92.36,92.3,92.3,3500.0,75.4768,75.4849,75.4359,75.4359,3500.0
2013-05-16 14:00:00,92.3,92.41,92.3,92.41,9100.0,75.4359,75.5258,75.4359,75.5258,9100.0
2013-05-16 14:10:00,92.41,92.46,92.39,92.43,9500.0,75.5258,75.5667,75.5095,75.5421,9500.0
2013-05-16 14:20:00,92.43,92.43,92.39,92.39,10400.0,75.5421,75.5421,75.5095,75.5095,10400.0
2013-05-16 14:30:00,92.4,92.41,92.39,92.4,10400.0,75.5176,75.5258,75.5095,75.5176,10400.0
2013-05-16 14:40:00,92.39,92.39,92.27,92.32,10500.0,75.5095,75.5095,75.4114,75.4522,10500.0
2013-05-16 14:50:00,92.34,92.34,92.18,92.19,11200.0,75.4686,75.4686,75.3378,75.346,11200.0
2013-05-16 15:00:00,92.19,92.24,92.19,92.23,7700.0,75.346,75.3869,75.346,75.3787,7700.0
2013-05-16 15:10:00,92.21,92.22,92.07,92.07,12700.0,75.3623,75.3705,75.2479,75.2479,12700.0
2013-05-16 15:20:00,92.07,92.08,91.97,92.04,25800.0,75.2479,75.2561,75.1662,75.2234,25800.0
2013-05-16 15:30:00,92.03,92.04,91.88,91.88,14900.0,75.2152,75.2234,75.0926,75.0926,14900.0
2013-05-16 15:40:00,91.87,91.94,91.83,91.85,7800.0,75.0845,75.1417,75.0518,75.0681,7800.0
2013-05-16 15:50:00,91.86,91.99,91.86,91.92,12600.0,75.0763,75.1825,75.0763,75.1253,12600.0
2013-05-17 09:30:00,92.26,92.37,92.26,92.3,9800.0,75.4032,75.4931,75.4032,75.4359,9800.0
2013-05-17 09:40:00,92.31,92.31,92.17,92.24,6700.0,75.4441,75.4441,75.3297,75.3869,6700.0
2013-05-17 09:50:00,92.24,92.38,92.22,92.38,19500.0,75.3869,75.5013,75.3705,75.5013,19500.0
2013-05-17 10:00:00,92.46,92.48,92.43,92.43,1200.0,75.5667,75.583,75.5421,75.5421,1200.0
2013-05-17 10:10:00,92.43,92.46,92.39,92.46,5500.0,75.5421,75.5667,75.5095,75.5667,5500.0
2013-05-17 10:20:00,92.48,92.5,92.42,92.46,4900.0,75.583,75.5994,75.534,75.5667,4900.0
2013-05-17 10:30:00,92.48,92.5,92.44,92.44,900.0,75.583,75.5994,75.5503,75.5503,900.0
2013-05-17 10:40:00,92.48,92.48,92.44,92.44,1100.0,75.583,75.583,75.5503,75.5503,1100.0
2013-05-17 10:50:00,92.42,92.42,92.34,92.36,4200.0,75.534,75.534,75.4686,75.4849,4200.0
2013-05-17 11:00:00,92.34,92.38,92.29,92.29,5800.0,75.4686,75.5013,75.4277,75.4277,5800.0
2013-05-17 11:10:00,92.28,92.36,92.27,92.34,2600.0,75.4196,75.4849,75.4114,75.4686,2600.0
2013-05-17 11:20:00,92.36,92.39,92.36,92.37,1200.0,75.4849,75.5095,75.4849,75.4931,1200.0
2013-05-17 11:30:00,92.36,92.44,92.36,92.42,3300.0,75.4849,75.5503,75.4849,75.534,3300.0
2013-05-17 11:40:00,92.42,92.42,92.38,92.39,10700.0,75.534,75.534,75.5013,75.5095,10700.0
2013-05-17 11:50:00,92.4,92.42,92.36,92.37,7600.0,75.5176,75.534,75.4849,75.4931,7600.0
2013-05-17 12:00:00,92.38,92.38,92.33,92.35,5000.0,75.5013,75.5013,75.4604,75.4768,5000.0
2013-05-17 12:10:00,92.35,92.37,92.35,92.37,1300.0,75.4768,75.4931,75.4768,75.4931,1300.0
2013-05-17 12:20:00,92.38,92.39,92.36,92.38,2200.0,75.5013,75.5095,75.4849,75.5013,2200.0
2013-05-17 12:30:00,92.38,92.41,92.37,92.38,2800.0,75.5013,75.5258,75.4931,75.5013,2800.0
2013-05-17 12:40:00,92.37,92.38,92.35,92.37,1400.0,75.4931,75.5013,75.4768,75.4931,1400.0
2013-05-17 12:50:00,92.36,92.36,92.3,92.34,3800.0,75.4849,75.4849,75.4359,75.4686,3800.0
2013-05-17 13:00:00,92.37,92.38,92.35,92.35,8400.0,75.4931,75.5013,75.4768,75.4768,8400.0
2013-05-17 13:10:00,92.37,92.39,92.37,92.38,800.0,75.4931,75.5095,75.4931,75.5013,800.0
2013-05-17 13:20:00,92.36,92.42,92.36,92.39,1500.0,75.4849,75.534,75.4849,75.5095,1500.0
2013-05-17 13:30:00,92.4,92.43,92.4,92.42,3000.0,75.5176,75.5421,75.5176,75.534,3000.0
2013-05-17 13:40:00,92.42,92.43,92.38,92.38,2700.0,75.534,75.5421,75.5013,75.5013,2700.0
2013-05-17 13:50:00,92.39,92.41,92.38,92.39,1300.0,75.5095,75.5258,75.5013,75.5095,1300.0
2013-05-17 14:00:00,92.39,92.42,92.39,92.41,4400.0,75.5095,75.534,75.5095,75.5258,4400.0
2013-05-17 14:10:00,92.45,92.49,92.45,92.49,2500.0,75.5585,75.5912,75.5585,75.5912,2500.0
2013-05-17 14:20:00,92.5,92.53,92.46,92.52,4000.0,75.5994,75.6239,75.5667,75.6157,4000.0
2013-05-17 14:30:00,92.55,92.58,92.53,92.57,12000.0,75.6402,75.6647,75.6239,75.6566,12000.0
2013-05-17 14:40:00,92.55,92.63,92.51,92.62,198200.0,75.6402,75.7056,75.6075,75.6974,198200.0
2013-05-17 14:50:00,92.62,92.67,92.62,92.67,12500.0,75.6974,75.7383,75.6974,75.7383,12500.0
2013-05-17 15:00:00,92.72,92.76,92.72,92.72,6600.0,75.7792,75.8119,75.7792,75.7792,6600.0
2013-05-17 15:10:00,92.72,92.74,92.69,92.73,4500.0,75.7792,75.7955,75.7546,75.7873,4500.0
2013-05-17 15:20:00,92.73,92.81,92.7,92.8,2800.0,75.7873,75.8527,75.7628,75.8445,2800.0
2013-05-17 15:30:00,92.8,92.86,92.8,92.84,3700.0,75.8445,75.8936,75.8445,75.8772,3700.0
2013-05-17 15:40:00,92.81,92.86,92.79,92.83,10300.0,75.8527,75.8936,75.8364,75.8691,10300.0
2013-05-17 15:50:00,92.83,92.88,92.77,92.86,82000.0,75.8691,75.9099,75.82,75.8936,82000.0
2013-05-20 09:30:00,92.75,92.86,92.67,92.86,3000.0,75.8037,75.8936,75.7383,75.8936,3000.0
2013-05-20 09:40:00,92.88,92.88,92.74,92.76,1900.0,75.9099,75.9099,75.7955,75.8119,1900.0
2013-05-20 09:50:00,92.76,92.82,92.71,92.82,1800.0,75.8119,75.8609,75.771,75.8609,1800.0
2013-05-20 10:00:00,92.85,92.93,92.83,92.9,2900.0,75.8854,75.9508,75.8691,75.9263,2900.0
2013-05-20 10:10:00,92.88,92.9,92.87,92.89,3500.0,75.9099,75.9263,75.9018,75.9181,3500.0
2013-05-20 10:20:00,92.86,92.87,92.86,92.87,200.0,75.8936,75.9018,75.8936,75.9018,200.0
2013-05-20 10:30:00,92.86,92.9,92.85,92.86,6200.0,75.8936,75.9263,75.8854,75.8936,6200.0
2013-05-20 10:40:00,92.88,92.94,92.88,92.9,1400.0,75.9099,75.959,75.9099,75.9263,1400.0
2013-05-20 10:50:00,92.91,92.91,92.85,92.86,3600.0,75.9344,75.9344,75.8854,75.8936,3600.0
2013-05-20 11:00:00,92.91,92.99,92.91,92.97,2800.0,75.9344,75.9998,75.9344,75.9835,2800.0
2013-05-20 11:10:00,92.97,93.01,92.95,92.99,7300.0,75.9835,76.0162,75.9671,75.9998,7300.0
2013-05-20 11:20:00,93.0,93.02,92.96,92.99,18100.0,76.008,76.0243,75.9753,75.9998,18100.0
2013-05-20 11:30:00,93.01,93.05,93.0,93.03,5300.0,76.0162,76.0489,76.008,76.0325,5300.0
2013-05-20 11:40:00,93.06,93.1,93.06,93.09,4200.0,76.057,76.0897,76.057,76.0816,4200.0
2013-05-20 11:50:00,93.1,93.12,93.09,93.09,4700.0,76.0897,76.1061,76.0816,76.0816,4700.0
2013-05-20 12:00:00,93.11,93.15,93.11,93.15,2100.0,76.0979,76.1306,76.0979,76.1306,2100.0
2013-05-20 12:10:00,93.14,93.14,93.06,93.06,900.0,76.1224,76.1224,76.057,76.057,900.0
2013-05-20 12:20:00,93.03,93.07,93.03,93.04,2400.0,76.0325,76.0652,76.0325,76.0407,2400.0
2013-05-20 12:30:00,93.06,93.06,92.96,92.96,4200.0,76.057,76.057,75.9753,75.9753,4200.0
2013-05-20 12:40:00,92.96,93.0,92.96,93.0,4700.0,75.9753,76.008,75.9753,76.008,4700.0
2013-05-20 12:50:00,93.02,93.02,92.97,92.97,2200.0,76.0243,76.0243,75.9835,75.9835,2200.0
2013-05-20 13:00:00,92.97,93.0,92.97,93.0,1100.0,75.9835,76.008,75.9835,76.008,1100.0
2013-05-20 13:10:00,93.01,93.01,92.86,92.87,5500.0,76.0162,76.0162,75.8936,75.9018,5500.0
2013-05-20 13:20:00,92.87,92.87,92.8,92.8,7700.0,75.9018,75.9018,75.8445,75.8445,7700.0
2013-05-20 13:30:00,92.82,92.87,92.82,92.87,1300.0,75.8609,75.9018,75.8609,75.9018,1300.0
2013-05-20 13:40:00,92.84,92.84,92.7,92.78,17500.0,75.8772,75.8772,75.7628,75.8282,17500.0
2013-05-20 13:50:00,92.78,92.84,92.76,92.79,8600.0,75.8282,75.8772,75.8119,75.8364,8600.0
2013-05-20 14:00:00,92.79,92.79,92.65,92.73,8000.0,75.8364,75.8364,75.722,75.7873,8000.0
2013-05-20 14:10:00,92.74,92.76,92.74,92.74,4200.0,75.7955,75.8119,75.7955,75.7955,4200.0
2013-05-20 14:20:00,92.74,92.87,92.74,92.85,4800.0,75.7955,75.9018,75.7955,75.8854,4800.0
2013-05-20 14:30:00,92.87,92.9,92.8,92.8,5800.0,75.9018,75.9263,75.8445,75.8445,5800.0
2013-05-20 14:40:00,92.81,92.81,92.77,92.81,10400.0,75.8527,75.8527,75.82,75.8527,10400.0
2013-05-20 14:50:00,92.85,92.89,92.79,92.8,8900.0,75.8854,75.9181,75.8364,75.8445,8900.0
2013-05-20 15:00:00,92.85,92.86,92.8,92.85,16200.0,75.8854,75.8936,75.8445,75.8854,16200.0
2013-05-20 15:10:00,92.85,92.9,92.83,92.88,5300.0,75.8854,75.9263,75.8691,75.9099,5300.0
2013-05-20 15:20:00,92.86,92.86,92.78,92.82,5000.0,75.8936,75.8936,75.8282,75.8609,5000.0
2013-05-20 15:30:00,92.87,92.87,92.76,92.76,8900.0,75.9018,75.9018,75.8119,75.8119,8900.0
2013-05-20 15:40:00,92.77,92.84,92.75,92.8,89700.0,75.82,75.8772,75.8037,75.8445,89700.0
2013-05-20 15:50:00,92.78,92.81,92.72,92.8,19500.0,75.8282,75.8527,75.7792,75.8445,19500.0
2013-05-21 09:30:00,92.93,93.08,92.89,93.02,43500.0,75.9508,76.0734,75.9181,76.0243,43500.0
2013-05-21 09:40:00,93.01,93.05,92.97,93.04,5200.0,76.0162,76.0489,75.9835,76.0407,5200.0
2013-05-21 09:50:00,93.07,93.13,93.07,93.09,4700.0,76.0652,76.1143,76.0652,76.0816,4700.0
2013-05-21 10:00:00,93.06,93.08,92.95,92.95,2800.0,76.057,76.0734,75.9671,75.9671,2800.0
2013-05-21 10:10:00,92.9,92.91,92.78,92.84,4600.0,75.9263,75.9344,75.8282,75.8772,4600.0
2013-05-21 10:20:00,92.8,92.8,92.66,92.75,4700.0,75.8445,75.8445,75.7301,75.8037,4700.0
2013-05-21 10:30:00,92.72,92.74,92.64,92.7,3000.0,75.7792,75.7955,75.7138,75.7628,3000.0
2013-05-21 10:40:00,92.71,92.73,92.64,92.71,26000.0,75.771,75.7873,75.7138,75.771,26000.0
2013-05-21 10:50:00,92.72,92.72,92.67,92.72,3200.0,75.7792,75.7792,75.7383,75.7792,3200.0
2013-05-21 11:00:00,92.71,92.82,92.71,92.8,5200.0,75.771,75.8609,75.771,75.8445,5200.0
2013-05-21 11:10:00,92.79,92.81,92.74,92.8,4000.0,75.8364,75.8527,75.7955,75.8445,4000.0
2013-05-21 11:20:00,92.79,92.81,92.71,92.75,4700.0,75.8364,75.8527,75.771,75.8037,4700.0
2013-05-21 11:30:00,92.74,92.94,92.74,92.9,5800.0,75.7955,75.959,75.7955,75.9263,5800.0
2013-05-21 11:40:00,92.9,92.91,92.87,92.9,2500.0,75.9263,75.9344,75.9018,75.9263,2500.0
2013-05-21 11:50:00,92.9,92.94,92.89,92.9,3300.0,75.9263,75.959,75.9181,75.9263,3300.0
2013-05-21 12:00:00,92.9,92.98,92.9,92.97,2500.0,75.9263,75.9917,75.9263,75.9835,2500.0
2013-05-21 12:10:00,92.97,93.01,92.97,92.99,5600.0,75.9835,76.0162,75.9835,75.9998,5600.0
2013-05-21 12:20:00,93.0,93.05,93.0,93.03,3600.0,76.008,76.0489,76.008,76.0325,3600.0
2013-05-21 12:30:00,93.03,93.04,92.97,92.97,1900.0,76.0325,76.0407,75.9835,75.9835,1900.0
2013-05-21 12:40:00,92.97,93.03,92.97,92.98,4800.0,75.9835,76.0325,75.9835,75.9917,4800.0
2013-05-21 12:50:00,92.98,93.03,92.98,93.03,2600.0,75.9917,76.0325,75.9917,76.0325,2600.0
2013-05-21 13:00:00,93.02,93.24,93.02,93.19,11800.0,76.0243,76.2042,76.0243,76.1633,11800.0
2013-05-21 13:10:00,93.18,93.18,93.11,93.18,3700.0,76.1551,76.1551,76.0979,76.1551,3700.0
2013-05-21 13:20:00,93.16,93.16,93.11,93.13,2300.0,76.1388,76.1388,76.0979,76.1143,2300.0
2013-05-21 13:30:00,93.15,93.15,93.12,93.12,1500.0,76.1306,76.1306,76.1061,76.1061,1500.0
2013-05-21 13:40:00,93.12,93.14,93.09,93.11,2300.0,76.1061,76.1224,76.0816,76.0979,2300.0
2013-05-21 13:50:00,93.11,93.16,93.09,93.13,2900.0,76.0979,76.1388,76.0816,76.1143,2900.0
2013-05-21 14:00:00,93.12,93.15,93.11,93.14,2900.0,76.1061,76.1306,76.0979,76.1224,2900.0
2013-05-21 14:10:00,93.15,93.28,93.14,93.25,5700.0,76.1306,76.2368,76.1224,76.2123,5700.0
2013-05-21 14:20:00,93.21,93.25,93.14,93.14,5000.0,76.1796,76.2123,76.1224,76.1224,5000.0
2013-05-21 14:30:00,93.14,93.15,93.11,93.14,6000.0,76.1224,76.1306,76.0979,76.1224,6000.0
2013-05-21 14:40:00,93.15,93.15,93.04,93.07,12000.0,76.1306,76.1306,76.0407,76.0652,12000.0
2013-05-21 14:50:00,93.08,93.13,93.08,93.13,5600.0,76.0734,76.1143,76.0734,76.1143,5600.0
2013-05-21 15:00:00,93.12,93.13,93.05,93.1,3200.0,76.1061,76.1143,76.0489,76.0897,3200.0
2013-05-21 15:10:00,93.11,93.16,93.07,93.07,7700.0,76.0979,76.1388,76.0652,76.0652,7700.0
2013-05-21 15:20:00,93.09,93.11,93.04,93.04,4800.0,76.0816,76.0979,76.0407,76.0407,4800.0
2013-05-21 15:30:00,93.05,93.1,93.04,93.08,6100.0,76.0489,76.0897,76.0407,76.0734,6100.0
2013-05-21 15:40:00,93.08,93.1,92.95,92.98,10500.0,76.0734,76.0897,75.9671,75.9917,10500.0
2013-05-21 15:50:00,92.96,92.99,92.93,92.98,31900.0,75.9753,75.9998,75.9508,75.9917,31900.0
2013-05-22 09:30:00,93.04,93.17,93.0,93.17,11100.0,76.0407,76.1469,76.008,76.1469,11100.0
2013-05-22 09:40:00,93.17,93.22,93.15,93.16,9800.0,76.1469,76.1878,76.1306,76.1388,9800.0
2013-05-22 09:50:00,93.2,93.24,93.2,93.24,2300.0,76.1715,76.2042,76.1715,76.2042,2300.0
2013-05-22 10:00:00,93.27,93.55,93.27,93.55,15700.0,76.2287,76.4575,76.2287,76.4575,15700.0
2013-05-22 10:10:00,93.56,93.78,93.56,93.76,6700.0,76.4657,76.6455,76.4657,76.6291,6700.0
2013-05-22 10:20:00,93.72,93.93,93.71,93.92,3500.0,76.5965,76.7681,76.5883,76.7599,3500.0
2013-05-22 10:30:00,93.83,93.83,93.26,93.27,25300.0,76.6864,76.6864,76.2205,76.2287,25300.0
2013-05-22 10:40:00,93.35,93.54,93.29,93.36,16800.0,76.2941,76.4493,76.245,76.3022,16800.0
2013-05-22 10:50:00,93.37,93.4,93.17,93.24,56200.0,76.3104,76.3349,76.1469,76.2042,56200.0
2013-05-22 11:00:00,93.23,93.4,93.2,93.39,9300.0,76.196,76.3349,76.1715,76.3267,9300.0
2013-05-22 11:10:00,93.37,93.53,93.35,93.4,7200.0,76.3104,76.4412,76.2941,76.3349,7200.0
2013-05-22 11:20:00,93.47,93.53,93.41,93.53,4800.0,76.3921,76.4412,76.3431,76.4412,4800.0
2013-05-22 11:30:00,93.55,93.6,93.48,93.5,14200.0,76.4575,76.4984,76.4003,76.4166,14200.0
2013-05-22 11:40:00,93.51,93.72,93.5,93.68,10900.0,76.4248,76.5965,76.4166,76.5638,10900.0
2013-05-22 11:50:00,93.67,93.68,93.57,93.57,35300.0,76.5556,76.5638,76.4739,76.4739,35300.0
2013-05-22 12:00:00,93.58,93.62,93.56,93.6,26500.0,76.482,76.5147,76.4657,76.4984,26500.0
2013-05-22 12:10:00,93.58,93.58,93.49,93.51,8200.0,76.482,76.482,76.4085,76.4248,8200.0
2013-05-22 12:20:00,93.5,93.54,93.41,93.41,4500.0,76.4166,76.4493,76.3431,76.3431,4500.0
2013-05-22 12:30:00,93.43,93.43,93.3,93.35,4000.0,76.3594,76.3594,76.2532,76.2941,4000.0
2013-05-22 12:40:00,93.35,93.44,93.35,93.39,1800.0,76.2941,76.3676,76.2941,76.3267,1800.0
2013-05-22 12:50:00,93.41,93.48,93.4,93.47,1300.0,76.3431,76.4003,76.3349,76.3921,1300.0
2013-05-22 13:00:00,93.51,93.51,93.33,93.36,6200.0,76.4248,76.4248,76.2777,76.3022,6200.0
2013-05-22 13:10:00,93.36,93.36,93.21,93.22,5300.0,76.3022,76.3022,76.1796,76.1878,5300.0
2013-05-22 13:20:00,93.2,93.2,93.07,93.08,21500.0,76.1715,76.1715,76.0652,76.0734,21500.0
2013-05-22 13:30:00,93.02,93.06,92.98,92.98,10400.0,76.0243,76.057,75.9917,75.9917,10400.0
2013-05-22 13:40:00,92.98,92.98,92.7,92.82,44300.0,75.9917,75.9917,75.7628,75.8609,44300.0
2013-05-22 13:50:00,92.82,92.89,92.82,92.83,30800.0,75.8609,75.9181,75.8609,75.8691,30800.0
2013-05-22 14:00:00,92.86,92.98,92.4,92.55,39700.0,75.8936,75.9917,75.5176,75.6402,39700.0
2013-05-22 14:10:00,92.5,92.5,92.26,92.39,36900.0,75.5994,75.5994,75.4032,75.5095,36900.0
2013-05-22 14:20:00,92.45,92.52,92.32,92.37,24400.0,75.5585,75.6157,75.4522,75.4931,24400.0
2013-05-22 14:30:00,92.35,92.44,92.18,92.25,36700.0,75.4768,75.5503,75.3378,75.395,36700.0
2013-05-22 14:40:00,92.26,92.38,92.14,92.38,13900.0,75.4032,75.5013,75.3051,75.5013,13900.0
2013-05-22 14:50:00,92.35,92.44,92.32,92.42,9900.0,75.4768,75.5503,75.4522,75.534,9900.0
2013-05-22 15:00:00,92.43,92.43,92.21,92.27,12800.0,75.5421,75.5421,75.3623,75.4114,12800.0
2013-05-22 15:10:00,92.27,92.31,92.11,92.14,14800.0,75.4114,75.4441,75.2806,75.3051,14800.0
2013-05-22 15:20:00,92.1,92.1,91.84,91.84,17500.0,75.2724,75.2724,75.0599,75.0599,17500.0
2013-05-22 15:30:00,91.83,91.93,91.76,91.87,18000.0,75.0518,75.1335,74.9946,75.0845,18000.0
2013-05-22 15:40:00,91.85,92.02,91.83,91.95,11900.0,75.0681,75.2071,75.0518,75.1498,11900.0
2013-05-22 15:50:00,91.96,92.15,91.96,92.15,20600.0,75.158,75.3133,75.158,75.3133,20600.0
2013-05-23 09:30:00,91.22,91.39,91.18,91.27,23300.0,74.5532,74.6922,74.5205,74.5941,23300.0
2013-05-23 09:40:00,91.34,91.41,91.15,91.15,9100.0,74.6513,74.7085,74.496,74.496,9100.0
2013-05-23 09:50:00,91.14,91.22,91.12,91.17,4500.0,74.4878,74.5532,74.4715,74.5124,4500.0
2013-05-23 10:00:00,91.19,91.42,91.08,91.42,16300.0,74.5287,74.7167,74.4388,74.7167,16300.0
2013-05-23 10:10:00,91.45,91.62,91.45,91.58,10000.0,74.7412,74.8801,74.7412,74.8475,10000.0
2013-05-23 10:20:00,91.56,91.66,91.51,91.58,5200.0,74.8311,74.9128,74.7902,74.8475,5200.0
2013-05-23 10:30:00,91.57,91.62,91.45,91.47,12900.0,74.8393,74.8801,74.7412,74.7575,12900.0
2013-05-23 10:40:00,91.48,91.48,91.32,91.34,20100.0,74.7657,74.7657,74.635,74.6513,20100.0
2013-05-23 10:50:00,91.35,91.52,91.35,91.38,14200.0,74.6595,74.7984,74.6595,74.684,14200.0
2013-05-23 11:00:00,91.39,91.65,91.39,91.65,10300.0,74.6922,74.9047,74.6922,74.9047,10300.0
2013-05-23 11:10:00,91.65,91.79,91.65,91.76,14200.0,74.9047,75.0191,74.9047,74.9946,14200.0
2013-05-23 11:20:00,91.77,91.86,91.77,91.77,4000.0,75.0027,75.0763,75.0027,75.0027,4000.0
2013-05-23 11:30:00,91.72,91.82,91.7,91.82,6600.0,74.9619,75.0436,74.9455,75.0436,6600.0
2013-05-23 11:40:00,91.71,91.77,91.7,91.77,1100.0,74.9537,75.0027,74.9455,75.0027,1100.0
2013-05-23 11:50:00,91.79,91.81,91.75,91.81,3400.0,75.0191,75.0354,74.9864,75.0354,3400.0
2013-05-23 12:00:00,91.83,91.97,91.82,91.97,11200.0,75.0518,75.1662,75.0436,75.1662,11200.0
2013-05-23 12:10:00,91.96,92.04,91.96,92.0,7500.0,75.158,75.2234,75.158,75.1907,7500.0
2013-05-23 12:20:00,92.0,92.02,91.92,91.92,4300.0,75.1907,75.2071,75.1253,75.1253,4300.0
2013-05-23 12:30:00,91.91,91.91,91.78,91.78,1800.0,75.1172,75.1172,75.0109,75.0109,1800.0
2013-05-23 12:40:00,91.75,91.81,91.73,91.81,1300.0,74.9864,75.0354,74.97,75.0354,1300.0
2013-05-23 12:50:00,91.81,91.89,91.8,91.85,3700.0,75.0354,75.1008,75.0273,75.0681,3700.0
2013-05-23 13:00:00,91.77,91.77,91.77,91.77,1200.0,75.0027,75.0027,75.0027,75.0027,1200.0
2013-05-23 13:10:00,91.78,91.8,91.76,91.78,400.0,75.0109,75.0273,74.9946,75.0109,400.0
2013-05-23 13:20:00,91.73,91.74,91.64,91.64,9800.0,74.97,74.9782,74.8965,74.8965,9800.0
2013-05-23 13:30:00,91.69,91.76,91.64,91.76,4200.0,74.9374,74.9946,74.8965,74.9946,4200.0
2013-05-23 13:40:00,91.74,91.74,91.59,91.65,5800.0,74.9782,74.9782,74.8556,74.9047,5800.0
2013-05-23 13:50:00,91.7,91.88,91.66,91.88,10200.0,74.9455,75.0926,74.9128,75.0926,10200.0
2013-05-23 14:00:00,91.82,91.96,91.81,91.95,3000.0,75.0436,75.158,75.0354,75.1498,3000.0
2013-05-23 14:10:00,91.97,92.0,91.89,91.96,7400.0,75.1662,75.1907,75.1008,75.158,7400.0
2013-05-23 14:20:00,91.98,91.99,91.95,91.95,2300.0,75.1744,75.1825,75.1498,75.1498,2300.0
2013-05-23 14:30:00,91.89,91.9,91.79,91.88,3300.0,75.1008,75.109,75.0191,75.0926,3300.0
2013-05-23 14:40:00,91.91,92.13,91.91,92.13,2700.0,75.1172,75.297,75.1172,75.297,2700.0
2013-05-23 14:50:00,92.13,92.14,92.05,92.05,2900.0,75.297,75.3051,75.2316,75.2316,2900.0
2013-05-23 15:00:00,92.03,92.04,91.91,91.99,4000.0,75.2152,75.2234,75.1172,75.1825,4000.0
2013-05-23 15:10:00,92.01,92.08,91.87,91.87,35500.0,75.1989,75.2561,75.0845,75.0845,35500.0
2013-05-23 15:20:00,91.88,91.94,91.81,91.93,4200.0,75.0926,75.1417,75.0354,75.1335,4200.0
2013-05-23 15:30:00,91.92,92.0,91.84,91.84,11700.0,75.1253,75.1907,75.0599,75.0599,11700.0
2013-05-23 15:40:00,91.88,91.92,91.77,91.78,31600.0,75.0926,75.1253,75.0027,75.0109,31600.0
2013-05-23 15:50:00,91.82,91.95,91.81,91.92,7700.0,75.0436,75.1498,75.0354,75.1253,7700.0
2013-05-24 09:30:00,91.37,91.5,91.3,91.49,10800.0,74.6758,74.7821,74.6186,74.7739,10800.0
2013-05-24 09:40:00,91.48,91.48,91.32,91.32,5000.0,74.7657,74.7657,74.635,74.635,5000.0
2013-05-24 09:50:00,91.24,91.34,91.24,91.3,8500.0,74.5696,74.6513,74.5696,74.6186,8500.0
2013-05-24 10:00:00,91.15,91.21,91.08,91.2,1100.0,74.496,74.5451,74.4388,74.5369,1100.0
2013-05-24 10:10:00,91.21,91.25,91.18,91.23,1200.0,74.5451,74.5777,74.5205,74.5614,1200.0
2013-05-24 10:20:00,91.13,91.22,91.12,91.22,3000.0,74.4797,74.5532,74.4715,74.5532,3000.0
2013-05-24 10:30:00,91.25,91.35,91.2,91.35,18100.0,74.5777,74.6595,74.5369,74.6595,18100.0
2013-05-24 10:40:00,91.33,91.34,91.23,91.23,3400.0,74.6431,74.6513,74.5614,74.5614,3400.0
2013-05-24 10:50:00,91.25,91.36,91.25,91.34,1500.0,74.5777,74.6676,74.5777,74.6513,1500.0
2013-05-24 11:00:00,91.37,91.44,91.28,91.44,3200.0,74.6758,74.733,74.6023,74.733,3200.0
2013-05-24 11:10:00,91.42,91.44,91.4,91.43,1000.0,74.7167,74.733,74.7003,74.7249,1000.0
2013-05-24 11:20:00,91.41,91.41,91.34,91.4,900.0,74.7085,74.7085,74.6513,74.7003,900.0
2013-05-24 11:30:00,91.31,91.45,91.31,91.44,12800.0,74.6268,74.7412,74.6268,74.733,12800.0
2013-05-24 11:40:00,91.48,91.54,91.48,91.5,9500.0,74.7657,74.8148,74.7657,74.7821,9500.0
2013-05-24 11:50:00,91.43,91.5,91.43,91.48,13800.0,74.7249,74.7821,74.7249,74.7657,13800.0
2013-05-24 12:00:00,91.51,91.55,91.49,91.53,1700.0,74.7902,74.8229,74.7739,74.8066,1700.0
2013-05-24 12:10:00,91.56,91.56,91.5,91.56,5600.0,74.8311,74.8311,74.7821,74.8311,5600.0
2013-05-24 12:20:00,91.56,91.56,91.5,91.51,1400.0,74.8311,74.8311,74.7821,74.7902,1400.0
2013-05-24 12:30:00,91.59,91.59,91.41,91.41,2500.0,74.8556,74.8556,74.7085,74.7085,2500.0
2013-05-24 12:40:00,91.46,91.48,91.46,91.48,2400.0,74.7494,74.7657,74.7494,74.7657,2400.0
2013-05-24 12:50:00,91.49,91.54,91.49,91.54,700.0,74.7739,74.8148,74.7739,74.8148,700.0
2013-05-24 13:00:00,91.51,91.56,91.51,91.55,500.0,74.7902,74.8311,74.7902,74.8229,500.0
2013-05-24 13:10:00,91.56,91.7,91.56,91.69,7700.0,74.8311,74.9455,74.8311,74.9374,7700.0
2013-05-24 13:20:00,91.66,91.69,91.66,91.68,5100.0,74.9128,74.9374,74.9128,74.9292,5100.0
2013-05-24 13:30:00,91.69,91.7,91.64,91.64,4900.0,74.9374,74.9455,74.8965,74.8965,4900.0
2013-05-24 13:40:00,91.64,91.65,91.6,91.64,9700.0,74.8965,74.9047,74.8638,74.8965,9700.0
2013-05-24 13:50:00,91.63,91.68,91.6,91.65,15000.0,74.8883,74.9292,74.8638,74.9047,15000.0
2013-05-24 14:00:00,91.66,91.66,91.62,91.64,31600.0,74.9128,74.9128,74.8801,74.8965,31600.0
2013-05-24 14:10:00,91.66,91.79,91.63,91.79,13200.0,74.9128,75.0191,74.8883,75.0191,13200.0
2013-05-24 14:20:00,91.79,91.79,91.72,91.76,18500.0,75.0191,75.0191,74.9619,74.9946,18500.0
2013-05-24 14:30:00,91.74,91.76,91.65,91.67,24900.0,74.9782,74.9946,74.9047,74.921,24900.0
2013-05-24 14:40:00,91.66,91.75,91.65,91.73,19300.0,74.9128,74.9864,74.9047,74.97,19300.0
2013-05-24 14:50:00,91.72,91.77,91.69,91.7,2400.0,74.9619,75.0027,74.9374,74.9455,2400.0
2013-05-24 15:00:00,91.71,91.8,91.71,91.8,1300.0,74.9537,75.0273,74.9537,75.0273,1300.0
2013-05-24 15:10:00,91.77,91.8,91.71,91.71,8100.0,75.0027,75.0273,74.9537,74.9537,8100.0
2013-05-24 15:20:00,91.69,91.74,91.68,91.68,5300.0,74.9374,74.9782,74.9292,74.9292,5300.0
2013-05-24 15:30:00,91.62,91.65,91.55,91.57,10900.0,74.8801,74.9047,74.8229,74.8393,10900.0
2013-05-24 15:40:00,91.56,91.65,91.56,91.64,7800.0,74.8311,74.9047,74.8311,74.8965,7800.0
2013-05-24 15:50:00,91.63,91.8,91.58,91.8,63900.0,74.8883,75.0273,74.8475,75.0273,63900.0
2013-05-28 09:30:00,92.81,92.9,92.76,92.76,14200.0,75.8527,75.9263,75.8119,75.8119,14200.0
2013-05-28 09:40:00,92.77,92.98,92.73,92.97,20900.0,75.82,75.9917,75.7873,75.9835,20900.0
2013-05-28 09:50:00,93.0,93.06,92.9,93.04,16100.0,76.008,76.057,75.9263,76.0407,16100.0
2013-05-28 10:00:00,93.02,93.14,93.0,93.12,6200.0,76.0243,76.1224,76.008,76.1061,6200.0
2013-05-28 10:10:00,93.11,93.11,93.06,93.11,4500.0,76.0979,76.0979,76.057,76.0979,4500.0
2013-05-28 10:20:00,93.16,93.2,93.14,93.18,175200.0,76.1388,76.1715,76.1224,76.1551,175200.0
2013-05-28 10:30:00,93.17,93.17,93.06,93.06,64200.0,76.1469,76.1469,76.057,76.057,64200.0
2013-05-28 10:40:00,93.01,93.05,92.96,93.03,8400.0,76.0162,76.0489,75.9753,76.0325,8400.0
2013-05-28 10:50:00,93.03,93.04,92.9,92.93,19000.0,76.0325,76.0407,75.9263,75.9508,19000.0
2013-05-28 11:00:00,92.91,92.91,92.78,92.81,11500.0,75.9344,75.9344,75.8282,75.8527,11500.0
2013-05-28 11:10:00,92.81,92.9,92.78,92.89,5200.0,75.8527,75.9263,75.8282,75.9181,5200.0
2013-05-28 11:20:00,92.87,92.92,92.83,92.89,9300.0,75.9018,75.9426,75.8691,75.9181,9300.0
2013-05-28 11:30:00,92.89,92.89,92.7,92.75,7400.0,75.9181,75.9181,75.7628,75.8037,7400.0
2013-05-28 11:40:00,92.74,92.78,92.69,92.73,3700.0,75.7955,75.8282,75.7546,75.7873,3700.0
2013-05-28 11:50:00,92.76,92.8,92.6,92.6,4200.0,75.8119,75.8445,75.6811,75.6811,4200.0
2013-05-28 12:00:00,92.59,92.7,92.59,92.7,2300.0,75.6729,75.7628,75.6729,75.7628,2300.0
2013-05-28 12:10:00,92.71,92.73,92.66,92.67,3100.0,75.771,75.7873,75.7301,75.7383,3100.0
2013-05-28 12:20:00,92.71,92.72,92.65,92.68,2300.0,75.771,75.7792,75.722,75.7465,2300.0
2013-05-28 12:30:00,92.65,92.65,92.6,92.64,5200.0,75.722,75.722,75.6811,75.7138,5200.0
2013-05-28 12:40:00,92.7,92.7,92.68,92.68,400.0,75.7628,75.7628,75.7465,75.7465,400.0
2013-05-28 12:50:00,92.64,92.66,92.6,92.66,3300.0,75.7138,75.7301,75.6811,75.7301,3300.0
2013-05-28 13:00:00,92.69,92.73,92.65,92.69,8800.0,75.7546,75.7873,75.722,75.7546,8800.0
2013-05-28 13:10:00,92.65,92.65,92.62,92.64,1000.0,75.722,75.722,75.6974,75.7138,1000.0
2013-05-28 13:20:00,92.57,92.57,92.5,92.52,4400.0,75.6566,75.6566,75.5994,75.6157,4400.0
2013-05-28 13:30:00,92.55,92.55,92.45,92.49,2700.0,75.6402,75.6402,75.5585,75.5912,2700.0
2013-05-28 13:40:00,92.43,92.45,92.3,92.34,3600.0,75.5421,75.5585,75.4359,75.4686,3600.0
2013-05-28 13:50:00,92.34,92.34,92.22,92.25,2500.0,75.4686,75.4686,75.3705,75.395,2500.0
2013-05-28 14:00:00,92.26,92.26,92.13,92.24,2900.0,75.4032,75.4032,75.297,75.3869,2900.0
2013-05-28 14:10:00,92.19,92.24,92.14,92.24,8100.0,75.346,75.3869,75.3051,75.3869,8100.0
2013-05-28 14:20:00,92.24,92.27,92.19,92.24,5300.0,75.3869,75.4114,75.346,75.3869,5300.0
2013-05-28 14:30:00,92.2,92.23,92.1,92.1,6600.0,75.3542,75.3787,75.2724,75.2724,6600.0
2013-05-28 14:40:00,92.09,92.26,92.09,92.26,4500.0,75.2643,75.4032,75.2643,75.4032,4500.0
2013-05-28 14:50:00,92.29,92.35,92.29,92.3,4800.0,75.4277,75.4768,75.4277,75.4359,4800.0
2013-05-28 15:00:00,92.28,92.39,92.24,92.35,5700.0,75.4196,75.5095,75.3869,75.4768,5700.0
2013-05-28 15:10:00,92.3,92.4,92.26,92.34,7300.0,75.4359,75.5176,75.4032,75.4686,7300.0
2013-05-28 15:20:00,92.39,92.39,92.3,92.34,3600.0,75.5095,75.5095,75.4359,75.4686,3600.0
2013-05-28 15:30:00,92.34,92.5,92.34,92.47,2900.0,75.4686,75.5994,75.4686,75.5748,2900.0
2013-05-28 15:40:00,92.49,92.56,92.43,92.45,11600.0,75.5912,75.6484,75.5421,75.5585,11600.0
2013-05-28 15:50:00,92.43,92.47,92.37,92.39,19200.0,75.5421,75.5748,75.4931,75.5095,19200.0
2013-05-29 09:30:00,91.88,91.97,91.75,91.9,7400.0,75.0926,75.1662,74.9864,75.109,7400.0
2013-05-29 09:40:00,91.88,91.88,91.61,91.77,3700.0,75.0926,75.0926,74.872,75.0027,3700.0
2013-05-29 09:50:00,91.79,91.87,91.75,91.83,26300.0,75.0191,75.0845,74.9864,75.0518,26300.0
2013-05-29 10:00:00,91.81,92.0,91.78,91.88,26000.0,75.0354,75.1907,75.0109,75.0926,26000.0
2013-05-29 10:10:00,91.86,91.96,91.84,91.95,8100.0,75.0763,75.158,75.0599,75.1498,8100.0
2013-05-29 10:20:00,91.94,91.94,91.64,91.65,6500.0,75.1417,75.1417,74.8965,74.9047,6500.0
2013-05-29 10:30:00,91.64,91.71,91.6,91.68,11300.0,74.8965,74.9537,74.8638,74.9292,11300.0
2013-05-29 10:40:00,91.66,91.67,91.41,91.41,7500.0,74.9128,74.921,74.7085,74.7085,7500.0
2013-05-29 10:50:00,91.36,91.48,91.34,91.34,15000.0,74.6676,74.7657,74.6513,74.6513,15000.0
2013-05-29 11:00:00,91.37,91.37,91.24,91.29,12000.0,74.6758,74.6758,74.5696,74.6104,12000.0
2013-05-29 11:10:00,91.32,91.42,91.32,91.38,6200.0,74.635,74.7167,74.635,74.684,6200.0
2013-05-29 11:20:00,91.42,91.54,91.39,91.5,7200.0,74.7167,74.8148,74.6922,74.7821,7200.0
2013-05-29 11:30:00,91.51,91.61,91.5,91.53,8300.0,74.7902,74.872,74.7821,74.8066,8300.0
2013-05-29 11:40:00,91.52,91.65,91.47,91.64,6200.0,74.7984,74.9047,74.7575,74.8965,6200.0
2013-05-29 11:50:00,91.67,91.68,91.59,91.68,6100.0,74.921,74.9292,74.8556,74.9292,6100.0
2013-05-29 12:00:00,91.67,91.72,91.57,91.57,5100.0,74.921,74.9619,74.8393,74.8393,5100.0
2013-05-29 12:10:00,91.55,91.71,91.55,91.71,8800.0,74.8229,74.9537,74.8229,74.9537,8800.0
2013-05-29 12:20:00,91.68,91.69,91.54,91.55,10800.0,74.9292,74.9374,74.8148,74.8229,10800.0
2013-05-29 12:30:00,91.62,91.62,91.5,91.54,2800.0,74.8801,74.8801,74.7821,74.8148,2800.0
2013-05-29 12:40:00,91.56,91.61,91.44,91.44,39300.0,74.8311,74.872,74.733,74.733,39300.0
2013-05-29 12:50:00,91.44,91.46,91.39,91.42,9300.0,74.733,74.7494,74.6922,74.7167,9300.0
2013-05-29 13:00:00,91.42,91.52,91.42,91.48,35100.0,74.7167,74.7984,74.7167,74.7657,35100.0
2013-05-29 13:10:00,91.46,91.5,91.37,91.5,4700.0,74.7494,74.7821,74.6758,74.7821,4700.0
2013-05-29 13:20:00,91.5,91.66,91.49,91.66,57300.0,74.7821,74.9128,74.7739,74.9128,57300.0
2013-05-29 13:30:00,91.69,91.78,91.59,91.78,12800.0,74.9374,75.0109,74.8556,75.0109,12800.0
2013-05-29 13:40:00,91.8,91.89,91.79,91.82,14800.0,75.0273,75.1008,75.0191,75.0436,14800.0
2013-05-29 13:50:00,91.85,91.97,91.83,91.95,48200.0,75.0681,75.1662,75.0518,75.1498,48200.0
2013-05-29 14:00:00,91.95,92.02,91.88,92.01,11000.0,75.1498,75.2071,75.0926,75.1989,11000.0
2013-05-29 14:10:00,91.99,92.04,91.97,91.97,7600.0,75.1825,75.2234,75.1662,75.1662,7600.0
2013-05-29 14:20:00,92.0,92.01,91.9,91.9,9500.0,75.1907,75.1989,75.109,75.109,9500.0
2013-05-29 14:30:00,91.9,91.91,91.84,91.86,6300.0,75.109,75.1172,75.0599,75.0763,6300.0
2013-05-29 14:40:00,91.88,91.99,91.85,91.91,9300.0,75.0926,75.1825,75.0681,75.1172,9300.0
2013-05-29 14:50:00,91.9,91.94,91.86,91.86,19700.0,75.109,75.1417,75.0763,75.0763,19700.0
2013-05-29 15:00:00,91.8,91.84,91.74,91.82,15900.0,75.0273,75.0599,74.9782,75.0436,15900.0
2013-05-29 15:10:00,91.82,91.92,91.81,91.85,8000.0,75.0436,75.1253,75.0354,75.0681,8000.0
2013-05-29 15:20:00,91.86,91.97,91.86,91.97,10400.0,75.0763,75.1662,75.0763,75.1662,10400.0
2013-05-29 15:30:00,91.98,92.0,91.91,91.91,11500.0,75.1744,75.1907,75.1172,75.1172,11500.0
2013-05-29 15:40:00,91.92,91.92,91.78,91.81,11300.0,75.1253,75.1253,75.0109,75.0354,11300.0
2013-05-29 15:50:00,91.81,91.83,91.7,91.78,26000.0,75.0354,75.0518,74.9455,75.0109,26000.0
2013-05-30 09:30:00,91.84,91.95,91.78,91.91,9000.0,75.0599,75.1498,75.0109,75.1172,9000.0
2013-05-30 09:40:00,91.97,92.33,91.95,92.3,20000.0,75.1662,75.4604,75.1498,75.4359,20000.0
2013-05-30 09:50:00,92.32,92.38,92.3,92.33,27400.0,75.4522,75.5013,75.4359,75.4604,27400.0
2013-05-30 10:00:00,92.3,92.39,92.18,92.18,18200.0,75.4359,75.5095,75.3378,75.3378,18200.0
2013-05-30 10:10:00,92.2,92.25,92.09,92.14,12400.0,75.3542,75.395,75.2643,75.3051,12400.0
2013-05-30 10:20:00,92.14,92.2,92.11,92.16,10900.0,75.3051,75.3542,75.2806,75.3215,10900.0
2013-05-30 10:30:00,92.15,92.24,92.15,92.23,11800.0,75.3133,75.3869,75.3133,75.3787,11800.0
2013-05-30 10:40:00,92.23,92.29,92.22,92.25,12400.0,75.3787,75.4277,75.3705,75.395,12400.0
2013-05-30 10:50:00,92.23,92.28,92.18,92.28,6700.0,75.3787,75.4196,75.3378,75.4196,6700.0
2013-05-30 11:00:00,92.29,92.3,92.16,92.16,6600.0,75.4277,75.4359,75.3215,75.3215,6600.0
2013-05-30 11:10:00,92.18,92.23,92.06,92.08,11800.0,75.3378,75.3787,75.2397,75.2561,11800.0
2013-05-30 11:20:00,92.09,92.17,92.09,92.16,4100.0,75.2643,75.3297,75.2643,75.3215,4100.0
2013-05-30 11:30:00,92.22,92.25,92.21,92.23,5000.0,75.3705,75.395,75.3623,75.3787,5000.0
2013-05-30 11:40:00,92.24,92.29,92.23,92.24,3900.0,75.3869,75.4277,75.3787,75.3869,3900.0
2013-05-30 11:50:00,92.25,92.32,92.25,92.32,3900.0,75.395,75.4522,75.395,75.4522,3900.0
2013-05-30 12:00:00,92.33,92.42,92.29,92.29,8000.0,75.4604,75.534,75.4277,75.4277,8000.0
2013-05-30 12:10:00,92.26,92.3,92.26,92.27,1400.0,75.4032,75.4359,75.4032,75.4114,1400.0
2013-05-30 12:20:00,92.27,92.29,92.27,92.29,900.0,75.4114,75.4277,75.4114,75.4277,900.0
2013-05-30 12:30:00,92.26,92.27,92.23,92.23,1500.0,75.4032,75.4114,75.3787,75.3787,1500.0
2013-05-30 12:40:00,92.2,92.21,92.19,92.2,1200.0,75.3542,75.3623,75.346,75.3542,1200.0
2013-05-30 12:50:00,92.18,92.22,92.17,92.21,2300.0,75.3378,75.3705,75.3297,75.3623,2300.0
2013-05-30 13:00:00,92.28,92.29,92.24,92.24,2700.0,75.4196,75.4277,75.3869,75.3869,2700.0
2013-05-30 13:10:00,92.21,92.27,92.19,92.25,10200.0,75.3623,75.4114,75.346,75.395,10200.0
2013-05-30 13:20:00,92.26,92.34,92.25,92.34,700.0,75.4032,75.4686,75.395,75.4686,700.0
2013-05-30 13:30:00,92.34,92.39,92.31,92.39,3100.0,75.4686,75.5095,75.4441,75.5095,3100.0
2013-05-30 13:40:00,92.38,92.39,92.35,92.39,1900.0,75.5013,75.5095,75.4768,75.5095,1900.0
2013-05-30 13:50:00,92.38,92.44,92.35,92.4,91600.0,75.5013,75.5503,75.4768,75.5176,91600.0
2013-05-30 14:00:00,92.42,92.46,92.34,92.34,12700.0,75.534,75.5667,75.4686,75.4686,12700.0
2013-05-30 14:10:00,92.36,92.38,92.34,92.34,1300.0,75.4849,75.5013,75.4686,75.4686,1300.0
2013-05-30 14:20:00,92.37,92.46,92.37,92.46,8600.0,75.4931,75.5667,75.4931,75.5667,8600.0
2013-05-30 14:30:00,92.47,92.47,92.4,92.4,5100.0,75.5748,75.5748,75.5176,75.5176,5100.0
2013-05-30 14:40:00,92.43,92.44,92.4,92.44,2200.0,75.5421,75.5503,75.5176,75.5503,2200.0
2013-05-30 14:50:00,92.46,92.51,92.46,92.47,2600.0,75.5667,75.6075,75.5667,75.5748,2600.0
2013-05-30 15:00:00,92.46,92.46,92.41,92.45,4400.0,75.5667,75.5667,75.5258,75.5585,4400.0
2013-05-30 15:10:00,92.45,92.46,92.41,92.43,12500.0,75.5585,75.5667,75.5258,75.5421,12500.0
2013-05-30 15:20:00,92.44,92.45,92.29,92.29,7600.0,75.5503,75.5585,75.4277,75.4277,7600.0
2013-05-30 15:30:00,92.29,92.31,92.22,92.26,25500.0,75.4277,75.4441,75.3705,75.4032,25500.0
2013-05-30 15:40:00,92.29,92.33,92.19,92.2,10700.0,75.4277,75.4604,75.346,75.3542,10700.0
2013-05-30 15:50:00,92.19,92.2,92.09,92.12,25000.0,75.346,75.3542,75.2643,75.2888,25000.0
2013-05-31 09:30:00,91.88,91.93,91.71,91.93,12300.0,75.0926,75.1335,74.9537,75.1335,12300.0
2013-05-31 09:40:00,91.99,92.15,91.99,92.11,26800.0,75.1825,75.3133,75.1825,75.2806,26800.0
2013-05-31 09:50:00,92.17,92.17,91.96,92.0,4000.0,75.3297,75.3297,75.158,75.1907,4000.0
2013-05-31 10:00:00,92.01,92.06,91.83,91.83,12500.0,75.1989,75.2397,75.0518,75.0518,12500.0
2013-05-31 10:10:00,91.8,91.89,91.8,91.89,15700.0,75.0273,75.1008,75.0273,75.1008,15700.0
2013-05-31 10:20:00,91.89,91.92,91.85,91.88,7600.0,75.1008,75.1253,75.0681,75.0926,7600.0
2013-05-31 10:30:00,91.87,92.09,91.87,92.07,11000.0,75.0845,75.2643,75.0845,75.2479,11000.0
2013-05-31 10:40:00,92.05,92.06,91.97,91.99,8000.0,75.2316,75.2397,75.1662,75.1825,8000.0
2013-05-31 10:50:00,92.02,92.04,91.91,91.94,6400.0,75.2071,75.2234,75.1172,75.1417,6400.0
2013-05-31 11:00:00,91.95,92.24,91.95,92.23,18400.0,75.1498,75.3869,75.1498,75.3787,18400.0
2013-05-31 11:10:00,92.25,92.39,92.25,92.33,28900.0,75.395,75.5095,75.395,75.4604,28900.0
2013-05-31 11:20:00,92.35,92.36,92.22,92.22,8100.0,75.4768,75.4849,75.3705,75.3705,8100.0
2013-05-31 11:30:00,92.24,92.26,92.2,92.23,6500.0,75.3869,75.4032,75.3542,75.3787,6500.0
2013-05-31 11:40:00,92.22,92.23,92.17,92.2,4600.0,75.3705,75.3787,75.3297,75.3542,4600.0
2013-05-31 11:50:00,92.2,92.22,92.15,92.15,3600.0,75.3542,75.3705,75.3133,75.3133,3600.0
2013-05-31 12:00:00,92.15,92.15,92.02,92.08,4000.0,75.3133,75.3133,75.2071,75.2561,4000.0
2013-05-31 12:10:00,92.05,92.05,91.95,91.97,6000.0,75.2316,75.2316,75.1498,75.1662,6000.0
2013-05-31 12:20:00,91.99,92.05,91.97,92.05,2400.0,75.1825,75.2316,75.1662,75.2316,2400.0
2013-05-31 12:30:00,92.06,92.07,92.0,92.05,6600.0,75.2397,75.2479,75.1907,75.2316,6600.0
2013-05-31 12:40:00,92.05,92.09,92.02,92.08,2600.0,75.2316,75.2643,75.2071,75.2561,2600.0
2013-05-31 12:50:00,92.08,92.08,92.01,92.01,2500.0,75.2561,75.2561,75.1989,75.1989,2500.0
2013-05-31 13:00:00,92.01,92.13,92.01,92.13,5200.0,75.1989,75.297,75.1989,75.297,5200.0
2013-05-31 13:10:00,92.13,92.13,92.06,92.06,5500.0,75.297,75.297,75.2397,75.2397,5500.0
2013-05-31 13:20:00,92.07,92.09,92.06,92.08,2800.0,75.2479,75.2643,75.2397,75.2561,2800.0
2013-05-31 13:30:00,92.08,92.08,91.98,91.99,2300.0,75.2561,75.2561,75.1744,75.1825,2300.0
2013-05-31 13:40:00,91.98,92.0,91.96,91.98,2700.0,75.1744,75.1907,75.158,75.1744,2700.0
2013-05-31 13:50:00,91.97,92.01,91.92,91.99,13800.0,75.1662,75.1989,75.1253,75.1825,13800.0
2013-05-31 14:00:00,91.99,91.99,91.93,91.96,7900.0,75.1825,75.1825,75.1335,75.158,7900.0
2013-05-31 14:10:00,91.94,91.94,91.78,91.85,4600.0,75.1417,75.1417,75.0109,75.0681,4600.0
2013-05-31 14:20:00,91.85,91.86,91.8,91.81,13500.0,75.0681,75.0763,75.0273,75.0354,13500.0
2013-05-31 14:30:00,91.81,91.81,91.61,91.66,33500.0,75.0354,75.0354,74.872,74.9128,33500.0
2013-05-31 14:40:00,91.62,91.67,91.59,91.59,24300.0,74.8801,74.921,74.8556,74.8556,24300.0
2013-05-31 14:50:00,91.56,91.6,91.48,91.48,11800.0,74.8311,74.8638,74.7657,74.7657,11800.0
2013-05-31 15:00:00,91.48,91.61,91.44,91.59,27900.0,74.7657,74.872,74.733,74.8556,27900.0
2013-05-31 15:10:00,91.56,91.64,91.54,91.64,3200.0,74.8311,74.8965,74.8148,74.8965,3200.0
2013-05-31 15:20:00,91.6,91.67,91.5,91.51,24700.0,74.8638,74.921,74.7821,74.7902,24700.0
2013-05-31 15:30:00,91.49,91.53,91.33,91.41,26500.0,74.7739,74.8066,74.6431,74.7085,26500.0
2013-05-31 15:40:00,91.4,91.46,91.31,91.31,36300.0,74.7003,74.7494,74.6268,74.6268,36300.0
2013-05-31 15:50:00,91.3,91.3,90.84,90.85,276400.0,74.6186,74.6186,74.2427,74.2508,276400.0
2013-06-03 09:30:00,91.08,91.08,90.89,90.89,36400.0,74.4388,74.4388,74.2835,74.2835,36400.0
2013-06-03 09:40:00,90.87,90.96,90.68,90.8,20700.0,74.2672,74.3407,74.1119,74.21,20700.0
2013-06-03 09:50:00,90.78,90.97,90.77,90.77,17600.0,74.1936,74.3489,74.1854,74.1854,17600.0
2013-06-03 10:00:00,90.76,91.03,90.6,91.01,56400.0,74.1773,74.3979,74.0465,74.3816,56400.0
2013-06-03 10:10:00,91.01,91.19,90.96,91.1,41300.0,74.3816,74.5287,74.3407,74.4552,41300.0
2013-06-03 10:20:00,91.09,91.17,90.91,90.94,51900.0,74.447,74.5124,74.2999,74.3244,51900.0
2013-06-03 10:30:00,90.94,90.94,90.66,90.72,40100.0,74.3244,74.3244,74.0955,74.1446,40100.0
2013-06-03 10:40:00,90.69,90.71,90.5,90.64,33800.0,74.1201,74.1364,73.9648,74.0792,33800.0
2013-06-03 10:50:00,90.67,90.8,90.67,90.69,7100.0,74.1037,74.21,74.1037,74.1201,7100.0
2013-06-03 11:00:00,90.75,90.75,90.57,90.69,8600.0,74.1691,74.1691,74.022,74.1201,8600.0
2013-06-03 11:10:00,90.69,90.69,90.46,90.54,7700.0,74.1201,74.1201,73.9321,73.9975,7700.0
2013-06-03 11:20:00,90.57,90.57,90.35,90.36,32800.0,74.022,74.022,73.8422,73.8504,32800.0
2013-06-03 11:30:00,90.39,90.48,90.34,90.41,3900.0,73.8749,73.9484,73.834,73.8912,3900.0
2013-06-03 11:40:00,90.37,90.58,90.36,90.55,8400.0,73.8585,74.0302,73.8504,74.0056,8400.0
2013-06-03 11:50:00,90.59,90.62,90.5,90.59,3900.0,74.0383,74.0629,73.9648,74.0383,3900.0
2013-06-03 12:00:00,90.66,90.66,90.45,90.6,5400.0,74.0955,74.0955,73.9239,74.0465,5400.0
2013-06-03 12:10:00,90.61,90.66,90.52,90.54,8200.0,74.0547,74.0955,73.9811,73.9975,8200.0
2013-06-03 12:20:00,90.53,90.61,90.5,90.55,6000.0,73.9893,74.0547,73.9648,74.0056,6000.0
2013-06-03 12:30:00,90.6,90.61,90.46,90.5,8100.0,74.0465,74.0547,73.9321,73.9648,8100.0
2013-06-03 12:40:00,90.51,90.7,90.5,90.68,9700.0,73.9729,74.1282,73.9648,74.1119,9700.0
2013-06-03 12:50:00,90.66,90.68,90.57,90.63,3800.0,74.0955,74.1119,74.022,74.071,3800.0
2013-06-03 13:00:00,90.67,90.76,90.58,90.74,8600.0,74.1037,74.1773,74.0302,74.1609,8600.0
2013-06-03 13:10:00,90.75,90.75,90.67,90.71,5800.0,74.1691,74.1691,74.1037,74.1364,5800.0
2013-06-03 13:20:00,90.69,90.69,90.58,90.58,2900.0,74.1201,74.1201,74.0302,74.0302,2900.0
2013-06-03 13:30:00,90.62,90.64,90.56,90.59,3300.0,74.0629,74.0792,74.0138,74.0383,3300.0
2013-06-03 13:40:00,90.56,90.61,90.54,90.61,36800.0,74.0138,74.0547,73.9975,74.0547,36800.0
2013-06-03 13:50:00,90.63,90.75,90.63,90.73,20600.0,74.071,74.1691,74.071,74.1528,20600.0
2013-06-03 14:00:00,90.71,90.9,90.66,90.87,5700.0,74.1364,74.2917,74.0955,74.2672,5700.0
2013-06-03 14:10:00,90.86,90.87,90.76,90.78,13100.0,74.259,74.2672,74.1773,74.1936,13100.0
2013-06-03 14:20:00,90.77,90.85,90.77,90.79,9700.0,74.1854,74.2508,74.1854,74.2018,9700.0
2013-06-03 14:30:00,90.78,90.82,90.71,90.8,8200.0,74.1936,74.2263,74.1364,74.21,8200.0
2013-06-03 14:40:00,90.79,90.99,90.79,90.86,25500.0,74.2018,74.3652,74.2018,74.259,25500.0
2013-06-03 14:50:00,90.88,91.01,90.86,90.89,33400.0,74.2753,74.3816,74.259,74.2835,33400.0
2013-06-03 15:00:00,90.91,90.97,90.89,90.9,5000.0,74.2999,74.3489,74.2835,74.2917,5000.0
2013-06-03 15:10:00,90.89,90.94,90.86,90.87,23200.0,74.2835,74.3244,74.259,74.2672,23200.0
2013-06-03 15:20:00,90.93,91.02,90.93,91.0,7000.0,74.3162,74.3898,74.3162,74.3734,7000.0
2013-06-03 15:30:00,90.95,91.05,90.93,91.05,20000.0,74.3326,74.4143,74.3162,74.4143,20000.0
2013-06-03 15:40:00,91.04,91.22,91.04,91.16,21100.0,74.4061,74.5532,74.4061,74.5042,21100.0
2013-06-03 15:50:00,91.14,91.31,91.11,91.31,29500.0,74.4878,74.6268,74.4633,74.6268,29500.0
2013-06-04 09:30:00,91.26,91.6,91.18,91.51,8100.0,74.5859,74.8638,74.5205,74.7902,8100.0
2013-06-04 09:40:00,91.53,91.62,91.51,91.62,2800.0,74.8066,74.8801,74.7902,74.8801,2800.0
2013-06-04 09:50:00,91.51,91.55,91.51,91.52,1300.0,74.7902,74.8229,74.7902,74.7984,1300.0
2013-06-04 10:00:00,91.52,91.52,91.5,91.5,2500.0,74.7984,74.7984,74.7821,74.7821,2500.0
2013-06-04 10:10:00,91.44,91.48,91.37,91.42,1600.0,74.733,74.7657,74.6758,74.7167,1600.0
2013-06-04 10:20:00,91.37,91.53,91.37,91.52,2200.0,74.6758,74.8066,74.6758,74.7984,2200.0
2013-06-04 10:30:00,91.56,91.6,91.49,91.59,1500.0,74.8311,74.8638,74.7739,74.8556,1500.0
2013-06-04 10:40:00,91.56,91.57,91.52,91.53,1100.0,74.8311,74.8393,74.7984,74.8066,1100.0
2013-06-04 10:50:00,91.49,91.49,91.27,91.27,2900.0,74.7739,74.7739,74.5941,74.5941,2900.0
2013-06-04 11:00:00,91.21,91.26,91.17,91.21,8300.0,74.5451,74.5859,74.5124,74.5451,8300.0
2013-06-04 11:10:00,91.23,91.3,91.18,91.22,67900.0,74.5614,74.6186,74.5205,74.5532,67900.0
2013-06-04 11:20:00,91.25,91.33,91.25,91.33,900.0,74.5777,74.6431,74.5777,74.6431,900.0
2013-06-04 11:30:00,91.31,91.31,91.17,91.24,2300.0,74.6268,74.6268,74.5124,74.5696,2300.0
2013-06-04 11:40:00,91.25,91.36,91.25,91.34,800.0,74.5777,74.6676,74.5777,74.6513,800.0
2013-06-04 11:50:00,91.31,91.37,91.28,91.36,1900.0,74.6268,74.6758,74.6023,74.6676,1900.0
2013-06-04 12:00:00,91.32,91.32,91.1,91.17,13500.0,74.635,74.635,74.4552,74.5124,13500.0
2013-06-04 12:10:00,91.15,91.24,91.04,91.04,10300.0,74.496,74.5696,74.4061,74.4061,10300.0
2013-06-04 12:20:00,91.07,91.07,90.97,90.97,4000.0,74.4306,74.4306,74.3489,74.3489,4000.0
2013-06-04 12:30:00,90.95,91.07,90.95,91.07,2400.0,74.3326,74.4306,74.3326,74.4306,2400.0
2013-06-04 12:40:00,91.05,91.05,90.99,90.99,1400.0,74.4143,74.4143,74.3652,74.3652,1400.0
2013-06-04 12:50:00,91.01,91.08,91.0,91.04,6200.0,74.3816,74.4388,74.3734,74.4061,6200.0
2013-06-04 13:00:00,91.06,91.13,91.0,91.12,90100.0,74.4225,74.4797,74.3734,74.4715,90100.0
2013-06-04 13:10:00,91.11,91.16,91.1,91.16,9800.0,74.4633,74.5042,74.4552,74.5042,9800.0
2013-06-04 13:20:00,91.1,91.1,90.71,90.75,11100.0,74.4552,74.4552,74.1364,74.1691,11100.0
2013-06-04 13:30:00,90.7,90.79,90.63,90.67,19700.0,74.1282,74.2018,74.071,74.1037,19700.0
2013-06-04 13:40:00,90.66,90.72,90.55,90.56,9800.0,74.0955,74.1446,74.0056,74.0138,9800.0
2013-06-04 13:50:00,90.57,90.64,90.52,90.63,14400.0,74.022,74.0792,73.9811,74.071,14400.0
2013-06-04 14:00:00,90.62,90.63,90.41,90.42,20000.0,74.0629,74.071,73.8912,73.8994,20000.0
2013-06-04 14:10:00,90.37,90.54,90.35,90.51,7100.0,73.8585,73.9975,73.8422,73.9729,7100.0
2013-06-04 14:20:00,90.53,90.57,90.47,90.54,8200.0,73.9893,74.022,73.9403,73.9975,8200.0
2013-06-04 14:30:00,90.58,90.66,90.58,90.66,5600.0,74.0302,74.0955,74.0302,74.0955,5600.0
2013-06-04 14:40:00,90.67,90.75,90.67,90.69,23400.0,74.1037,74.1691,74.1037,74.1201,23400.0
2013-06-04 14:50:00,90.77,90.79,90.62,90.66,18400.0,74.1854,74.2018,74.0629,74.0955,18400.0
2013-06-04 15:00:00,90.64,90.84,90.63,90.75,11300.0,74.0792,74.2427,74.071,74.1691,11300.0
2013-06-04 15:10:00,90.78,90.78,90.62,90.65,19700.0,74.1936,74.1936,74.0629,74.0874,19700.0
2013-06-04 15:20:00,90.67,90.77,90.63,90.77,12000.0,74.1037,74.1854,74.071,74.1854,12000.0
2013-06-04 15:30:00,90.75,91.01,90.75,90.97,17400.0,74.1691,74.3816,74.1691,74.3489,17400.0
2013-06-04 15:40:00,91.01,91.08,90.95,90.96,29900.0,74.3816,74.4388,74.3326,74.3407,29900.0
2013-06-04 15:50:00,90.97,90.98,90.76,90.76,29300.0,74.3489,74.3571,74.1773,74.1773,29300.0
2013-06-05 09:30:00,90.52,90.56,90.44,90.53,11200.0,73.9811,74.0138,73.9157,73.9893,11200.0
2013-06-05 09:40:00,90.5,90.67,90.44,90.61,4900.0,73.9648,74.1037,73.9157,74.0547,4900.0
2013-06-05 09:50:00,90.57,90.63,90.46,90.46,7400.0,74.022,74.071,73.9321,73.9321,7400.0
2013-06-05 10:00:00,90.52,90.66,90.45,90.45,8400.0,73.9811,74.0955,73.9239,73.9239,8400.0
2013-06-05 10:10:00,90.37,90.44,90.15,90.16,4900.0,73.8585,73.9157,73.6787,73.6869,4900.0
2013-06-05 10:20:00,90.23,90.39,90.23,90.39,2300.0,73.7441,73.8749,73.7441,73.8749,2300.0
2013-06-05 10:30:00,90.37,90.44,90.28,90.29,9200.0,73.8585,73.9157,73.785,73.7931,9200.0
2013-06-05 10:40:00,90.33,90.36,90.2,90.21,5100.0,73.8258,73.8504,73.7196,73.7278,5100.0
2013-06-05 10:50:00,90.16,90.19,90.08,90.17,2400.0,73.6869,73.7114,73.6215,73.6951,2400.0
2013-06-05 11:00:00,90.16,90.16,89.92,89.97,11100.0,73.6869,73.6869,73.4907,73.5316,11100.0
2013-06-05 11:10:00,89.93,90.06,89.93,90.03,2300.0,73.4989,73.6052,73.4989,73.5807,2300.0
2013-06-05 11:20:00,90.0,90.09,89.96,90.03,6100.0,73.5561,73.6297,73.5234,73.5807,6100.0
2013-06-05 11:30:00,90.01,90.07,89.95,90.07,6600.0,73.5643,73.6133,73.5153,73.6133,6600.0
2013-06-05 11:40:00,90.12,90.12,90.05,90.05,4800.0,73.6542,73.6542,73.597,73.597,4800.0
2013-06-05 11:50:00,90.05,90.05,89.82,89.87,5700.0,73.597,73.597,73.409,73.4499,5700.0
2013-06-05 12:00:00,89.86,89.9,89.73,89.79,9100.0,73.4417,73.4744,73.3355,73.3845,9100.0
2013-06-05 12:10:00,89.85,89.85,89.72,89.78,2700.0,73.4335,73.4335,73.3273,73.3763,2700.0
2013-06-05 12:20:00,89.74,89.84,89.73,89.84,2900.0,73.3436,73.4254,73.3355,73.4254,2900.0
2013-06-05 12:30:00,89.81,89.81,89.69,89.69,12000.0,73.4008,73.4008,73.3028,73.3028,12000.0
2013-06-05 12:40:00,89.67,89.69,89.59,89.63,11100.0,73.2864,73.3028,73.221,73.2537,11100.0
2013-06-05 12:50:00,89.61,89.64,89.56,89.62,5700.0,73.2374,73.2619,73.1965,73.2456,5700.0
2013-06-05 13:00:00,89.58,89.79,89.58,89.78,2600.0,73.2129,73.3845,73.2129,73.3763,2600.0
2013-06-05 13:10:00,89.79,89.89,89.79,89.87,4100.0,73.3845,73.4662,73.3845,73.4499,4100.0
2013-06-05 13:20:00,89.87,89.93,89.83,89.9,4000.0,73.4499,73.4989,73.4172,73.4744,4000.0
2013-06-05 13:30:00,89.89,89.89,89.83,89.87,1800.0,73.4662,73.4662,73.4172,73.4499,1800.0
2013-06-05 13:40:00,89.89,89.96,89.89,89.91,1500.0,73.4662,73.5234,73.4662,73.4826,1500.0
2013-06-05 13:50:00,89.9,89.9,89.78,89.78,2600.0,73.4744,73.4744,73.3763,73.3763,2600.0
2013-06-05 14:00:00,89.81,89.85,89.74,89.83,6900.0,73.4008,73.4335,73.3436,73.4172,6900.0
2013-06-05 14:10:00,89.8,89.8,89.73,89.75,4400.0,73.3927,73.3927,73.3355,73.3518,4400.0
2013-06-05 14:20:00,89.75,89.75,89.52,89.52,6500.0,73.3518,73.3518,73.1638,73.1638,6500.0
2013-06-05 14:30:00,89.51,89.64,89.45,89.61,7300.0,73.1557,73.2619,73.1066,73.2374,7300.0
2013-06-05 14:40:00,89.63,89.76,89.62,89.73,18400.0,73.2537,73.36,73.2456,73.3355,18400.0
2013-06-05 14:50:00,89.75,89.8,89.63,89.74,7100.0,73.3518,73.3927,73.2537,73.3436,7100.0
2013-06-05 15:00:00,89.74,89.75,89.59,89.62,4800.0,73.3436,73.3518,73.221,73.2456,4800.0
2013-06-05 15:10:00,89.51,89.75,89.51,89.66,8200.0,73.1557,73.3518,73.1557,73.2783,8200.0
2013-06-05 15:20:00,89.69,89.81,89.55,89.81,15900.0,73.3028,73.4008,73.1884,73.4008,15900.0
2013-06-05 15:30:00,89.79,89.88,89.69,89.83,11900.0,73.3845,73.4581,73.3028,73.4172,11900.0
2013-06-05 15:40:00,89.81,89.85,89.71,89.79,11700.0,73.4008,73.4335,73.3191,73.3845,11700.0
2013-06-05 15:50:00,89.73,89.73,89.53,89.53,181200.0,73.3355,73.3355,73.172,73.172,181200.0
2013-06-06 09:30:00,89.45,89.74,89.33,89.73,18700.0,73.1066,73.3436,73.0085,73.3355,18700.0
2013-06-06 09:40:00,89.73,89.84,89.71,89.75,5600.0,73.3355,73.4254,73.3191,73.3518,5600.0
2013-06-06 09:50:00,89.79,89.79,89.61,89.74,17700.0,73.3845,73.3845,73.2374,73.3436,17700.0
2013-06-06 10:00:00,89.8,89.89,89.72,89.76,95100.0,73.3927,73.4662,73.3273,73.36,95100.0
2013-06-06 10:10:00,89.74,89.74,89.53,89.59,11500.0,73.3436,73.3436,73.172,73.221,11500.0
2013-06-06 10:20:00,89.69,89.72,89.49,89.61,17400.0,73.3028,73.3273,73.1393,73.2374,17400.0
2013-06-06 10:30:00,89.63,89.68,89.54,89.54,14400.0,73.2537,73.2946,73.1802,73.1802,14400.0
2013-06-06 10:40:00,89.54,89.72,89.49,89.69,20400.0,73.1802,73.3273,73.1393,73.3028,20400.0
2013-06-06 10:50:00,89.71,89.75,89.56,89.74,6400.0,73.3191,73.3518,73.1965,73.3436,6400.0
2013-06-06 11:00:00,89.76,89.76,89.69,89.73,11900.0,73.36,73.36,73.3028,73.3355,11900.0
2013-06-06 11:10:00,89.72,89.81,89.72,89.76,12000.0,73.3273,73.4008,73.3273,73.36,12000.0
2013-06-06 11:20:00,89.76,89.77,89.63,89.69,9400.0,73.36,73.3682,73.2537,73.3028,9400.0
2013-06-06 11:30:00,89.69,89.83,89.65,89.83,9200.0,73.3028,73.4172,73.2701,73.4172,9200.0
2013-06-06 11:40:00,89.84,89.85,89.78,89.78,9700.0,73.4254,73.4335,73.3763,73.3763,9700.0
2013-06-06 11:50:00,89.77,89.77,89.49,89.52,10500.0,73.3682,73.3682,73.1393,73.1638,10500.0
2013-06-06 12:00:00,89.51,89.55,89.38,89.38,10200.0,73.1557,73.1884,73.0494,73.0494,10200.0
2013-06-06 12:10:00,89.38,89.42,89.34,89.4,8100.0,73.0494,73.0821,73.0167,73.0658,8100.0
2013-06-06 12:20:00,89.35,89.36,88.98,89.15,24300.0,73.0249,73.0331,72.7225,72.8614,24300.0
2013-06-06 12:30:00,89.19,89.3,89.12,89.27,16400.0,72.8941,72.984,72.8369,72.9595,16400.0
2013-06-06 12:40:00,89.31,89.34,89.2,89.26,12500.0,72.9922,73.0167,72.9023,72.9513,12500.0
2013-06-06 12:50:00,89.23,89.23,89.09,89.17,9400.0,72.9268,72.9268,72.8124,72.8778,9400.0
2013-06-06 13:00:00,89.22,89.42,89.22,89.41,8800.0,72.9186,73.0821,72.9186,73.0739,8800.0
2013-06-06 13:10:00,89.41,89.56,89.39,89.55,25400.0,73.0739,73.1965,73.0576,73.1884,25400.0
2013-06-06 13:20:00,89.48,89.5,89.31,89.37,22300.0,73.1311,73.1475,72.9922,73.0412,22300.0
2013-06-06 13:30:00,89.38,89.54,89.36,89.52,5900.0,73.0494,73.1802,73.0331,73.1638,5900.0
2013-06-06 13:40:00,89.5,89.67,89.48,89.67,17400.0,73.1475,73.2864,73.1311,73.2864,17400.0
2013-06-06 13:50:00,89.68,89.68,89.58,89.6,13000.0,73.2946,73.2946,73.2129,73.2292,13000.0
2013-06-06 14:00:00,89.64,89.66,89.49,89.61,9800.0,73.2619,73.2783,73.1393,73.2374,9800.0
2013-06-06 14:10:00,89.62,89.71,89.57,89.63,23500.0,73.2456,73.3191,73.2047,73.2537,23500.0
2013-06-06 14:20:00,89.63,89.89,89.63,89.89,28500.0,73.2537,73.4662,73.2537,73.4662,28500.0
2013-06-06 14:30:00,89.89,89.89,89.75,89.77,15300.0,73.4662,73.4662,73.3518,73.3682,15300.0
2013-06-06 14:40:00,89.77,89.98,89.77,89.97,24800.0,73.3682,73.5398,73.3682,73.5316,24800.0
2013-06-06 14:50:00,90.0,90.07,89.9,89.91,14500.0,73.5561,73.6133,73.4744,73.4826,14500.0
2013-06-06 15:00:00,89.97,89.99,89.89,89.89,17300.0,73.5316,73.548,73.4662,73.4662,17300.0
2013-06-06 15:10:00,89.9,89.92,89.81,89.87,28900.0,73.4744,73.4907,73.4008,73.4499,28900.0
2013-06-06 15:20:00,89.86,90.08,89.86,90.06,33000.0,73.4417,73.6215,73.4417,73.6052,33000.0
2013-06-06 15:30:00,90.05,90.17,90.05,90.11,89100.0,73.597,73.6951,73.597,73.646,89100.0
2013-06-06 15:40:00,90.14,90.14,90.06,90.11,24000.0,73.6706,73.6706,73.6052,73.646,24000.0
2013-06-06 15:50:00,90.14,90.35,90.11,90.35,53900.0,73.6706,73.8422,73.646,73.8422,53900.0
2013-06-07 09:30:00,90.98,91.02,90.73,90.81,10900.0,74.3571,74.3898,74.1528,74.2181,10900.0
2013-06-07 09:40:00,90.82,90.82,90.56,90.68,11200.0,74.2263,74.2263,74.0138,74.1119,11200.0
2013-06-07 09:50:00,90.64,90.87,90.62,90.87,6700.0,74.0792,74.2672,74.0629,74.2672,6700.0
2013-06-07 10:00:00,90.96,91.21,90.92,91.15,13600.0,74.3407,74.5451,74.308,74.496,13600.0
2013-06-07 10:10:00,91.19,91.29,91.14,91.16,7000.0,74.5287,74.6104,74.4878,74.5042,7000.0
2013-06-07 10:20:00,91.16,91.24,91.13,91.2,2000.0,74.5042,74.5696,74.4797,74.5369,2000.0
2013-06-07 10:30:00,91.22,91.27,91.14,91.25,12500.0,74.5532,74.5941,74.4878,74.5777,12500.0
2013-06-07 10:40:00,91.26,91.31,91.22,91.28,14900.0,74.5859,74.6268,74.5532,74.6023,14900.0
2013-06-07 10:50:00,91.28,91.28,91.14,91.16,3700.0,74.6023,74.6023,74.4878,74.5042,3700.0
2013-06-07 11:00:00,91.18,91.29,91.18,91.24,4400.0,74.5205,74.6104,74.5205,74.5696,4400.0
2013-06-07 11:10:00,91.24,91.31,91.21,91.31,3800.0,74.5696,74.6268,74.5451,74.6268,3800.0
2013-06-07 11:20:00,91.3,91.44,91.3,91.39,5100.0,74.6186,74.733,74.6186,74.6922,5100.0
2013-06-07 11:30:00,91.4,91.47,91.29,91.32,21200.0,74.7003,74.7575,74.6104,74.635,21200.0
2013-06-07 11:40:00,91.3,91.35,91.24,91.28,12000.0,74.6186,74.6595,74.5696,74.6023,12000.0
2013-06-07 11:50:00,91.28,91.35,91.26,91.26,3400.0,74.6023,74.6595,74.5859,74.5859,3400.0
2013-06-07 12:00:00,91.28,91.28,91.18,91.19,8600.0,74.6023,74.6023,74.5205,74.5287,8600.0
2013-06-07 12:10:00,91.2,91.26,91.2,91.26,2300.0,74.5369,74.5859,74.5369,74.5859,2300.0
2013-06-07 12:20:00,91.27,91.27,91.21,91.27,2400.0,74.5941,74.5941,74.5451,74.5941,2400.0
2013-06-07 12:30:00,91.27,91.27,91.21,91.24,1200.0,74.5941,74.5941,74.5451,74.5696,1200.0
2013-06-07 12:40:00,91.23,91.23,91.08,91.1,3300.0,74.5614,74.5614,74.4388,74.4552,3300.0
2013-06-07 12:50:00,91.15,91.24,91.15,91.24,2000.0,74.496,74.5696,74.496,74.5696,2000.0
2013-06-07 13:00:00,91.2,91.26,91.2,91.24,2900.0,74.5369,74.5859,74.5369,74.5696,2900.0
2013-06-07 13:10:00,91.25,91.27,91.24,91.27,4200.0,74.5777,74.5941,74.5696,74.5941,4200.0
2013-06-07 13:20:00,91.25,91.28,91.17,91.18,6000.0,74.5777,74.6023,74.5124,74.5205,6000.0
2013-06-07 13:30:00,91.23,91.26,91.18,91.23,2100.0,74.5614,74.5859,74.5205,74.5614,2100.0
2013-06-07 13:40:00,91.23,91.23,91.13,91.15,1400.0,74.5614,74.5614,74.4797,74.496,1400.0
2013-06-07 13:50:00,91.16,91.22,91.16,91.16,1800.0,74.5042,74.5532,74.5042,74.5042,1800.0
2013-06-07 14:00:00,91.11,91.18,91.09,91.15,2000.0,74.4633,74.5205,74.447,74.496,2000.0
2013-06-07 14:10:00,91.09,91.14,91.08,91.14,13000.0,74.447,74.4878,74.4388,74.4878,13000.0
2013-06-07 14:20:00,91.12,91.14,90.91,91.0,7500.0,74.4715,74.4878,74.2999,74.3734,7500.0
2013-06-07 14:30:00,90.94,91.09,90.94,91.07,3200.0,74.3244,74.447,74.3244,74.4306,3200.0
2013-06-07 14:40:00,91.05,91.08,91.01,91.03,24000.0,74.4143,74.4388,74.3816,74.3979,24000.0
2013-06-07 14:50:00,91.14,91.25,91.14,91.25,6400.0,74.4878,74.5777,74.4878,74.5777,6400.0
2013-06-07 15:00:00,91.24,91.29,91.21,91.21,1500.0,74.5696,74.6104,74.5451,74.5451,1500.0
2013-06-07 15:10:00,91.21,91.32,91.17,91.32,7300.0,74.5451,74.635,74.5124,74.635,7300.0
2013-06-07 15:20:00,91.27,91.27,91.21,91.23,6000.0,74.5941,74.5941,74.5451,74.5614,6000.0
2013-06-07 15:30:00,91.26,91.35,91.26,91.27,2600.0,74.5859,74.6595,74.5859,74.5941,2600.0
2013-06-07 15:40:00,91.27,91.41,91.27,91.41,3000.0,74.5941,74.7085,74.5941,74.7085,3000.0
2013-06-07 15:50:00,91.46,91.54,91.42,91.48,17100.0,74.7494,74.8148,74.7167,74.7657,17100.0
2013-06-10 09:30:00,91.74,91.81,91.61,91.61,6000.0,74.9782,75.0354,74.872,74.872,6000.0
2013-06-10 09:40:00,91.52,91.55,91.39,91.43,8300.0,74.7984,74.8229,74.6922,74.7249,8300.0
2013-06-10 09:50:00,91.52,91.52,91.44,91.47,5000.0,74.7984,74.7984,74.733,74.7575,5000.0
2013-06-10 10:00:00,91.33,91.37,91.28,91.33,15700.0,74.6431,74.6758,74.6023,74.6431,15700.0
2013-06-10 10:10:00,91.33,91.37,91.27,91.37,10100.0,74.6431,74.6758,74.5941,74.6758,10100.0
2013-06-10 10:20:00,91.35,91.5,91.35,91.5,11400.0,74.6595,74.7821,74.6595,74.7821,11400.0
2013-06-10 10:30:00,91.5,91.63,91.5,91.63,1800.0,74.7821,74.8883,74.7821,74.8883,1800.0
2013-06-10 10:40:00,91.61,91.69,91.6,91.6,3600.0,74.872,74.9374,74.8638,74.8638,3600.0
2013-06-10 10:50:00,91.62,91.66,91.5,91.55,12400.0,74.8801,74.9128,74.7821,74.8229,12400.0
2013-06-10 11:00:00,91.62,91.69,91.61,91.67,6700.0,74.8801,74.9374,74.872,74.921,6700.0
2013-06-10 11:10:00,91.67,91.69,91.6,91.61,7500.0,74.921,74.9374,74.8638,74.872,7500.0
2013-06-10 11:20:00,91.65,91.68,91.57,91.57,4400.0,74.9047,74.9292,74.8393,74.8393,4400.0
2013-06-10 11:30:00,91.6,91.64,91.51,91.57,21300.0,74.8638,74.8965,74.7902,74.8393,21300.0
2013-06-10 11:40:00,91.56,91.69,91.56,91.69,10000.0,74.8311,74.9374,74.8311,74.9374,10000.0
2013-06-10 11:50:00,91.65,91.7,91.59,91.61,7400.0,74.9047,74.9455,74.8556,74.872,7400.0
2013-06-10 12:00:00,91.62,91.73,91.62,91.63,15900.0,74.8801,74.97,74.8801,74.8883,15900.0
2013-06-10 12:10:00,91.64,91.71,91.64,91.67,8000.0,74.8965,74.9537,74.8965,74.921,8000.0
2013-06-10 12:20:00,91.7,91.72,91.62,91.62,18200.0,74.9455,74.9619,74.8801,74.8801,18200.0
2013-06-10 12:30:00,91.62,91.63,91.59,91.6,30600.0,74.8801,74.8883,74.8556,74.8638,30600.0
2013-06-10 12:40:00,91.59,91.59,91.53,91.56,21200.0,74.8556,74.8556,74.8066,74.8311,21200.0
2013-06-10 12:50:00,91.54,91.54,91.44,91.46,41400.0,74.8148,74.8148,74.733,74.7494,41400.0
2013-06-10 13:00:00,91.46,91.53,91.41,91.53,21700.0,74.7494,74.8066,74.7085,74.8066,21700.0
2013-06-10 13:10:00,91.51,91.51,91.44,91.5,17600.0,74.7902,74.7902,74.733,74.7821,17600.0
2013-06-10 13:20:00,91.55,91.55,91.49,91.49,8000.0,74.8229,74.8229,74.7739,74.7739,8000.0
2013-06-10 13:30:00,91.49,91.5,91.37,91.38,12700.0,74.7739,74.7821,74.6758,74.684,12700.0
2013-06-10 13:40:00,91.44,91.49,91.4,91.45,9800.0,74.733,74.7739,74.7003,74.7412,9800.0
2013-06-10 13:50:00,91.45,91.5,91.43,91.47,9100.0,74.7412,74.7821,74.7249,74.7575,9100.0
2013-06-10 14:00:00,91.46,91.48,91.42,91.45,9600.0,74.7494,74.7657,74.7167,74.7412,9600.0
2013-06-10 14:10:00,91.4,91.4,91.3,91.35,12900.0,74.7003,74.7003,74.6186,74.6595,12900.0
2013-06-10 14:20:00,91.34,91.46,91.34,91.43,9200.0,74.6513,74.7494,74.6513,74.7249,9200.0
2013-06-10 14:30:00,91.44,91.5,91.44,91.45,8100.0,74.733,74.7821,74.733,74.7412,8100.0
2013-06-10 14:40:00,91.43,91.52,91.37,91.52,31100.0,74.7249,74.7984,74.6758,74.7984,31100.0
2013-06-10 14:50:00,91.55,91.57,91.52,91.57,6300.0,74.8229,74.8393,74.7984,74.8393,6300.0
2013-06-10 15:00:00,91.56,91.56,91.48,91.54,28200.0,74.8311,74.8311,74.7657,74.8148,28200.0
2013-06-10 15:10:00,91.55,91.56,91.47,91.47,40900.0,74.8229,74.8311,74.7575,74.7575,40900.0
2013-06-10 15:20:00,91.49,91.52,91.43,91.5,22600.0,74.7739,74.7984,74.7249,74.7821,22600.0
2013-06-10 15:30:00,91.48,91.54,91.47,91.52,11800.0,74.7657,74.8148,74.7575,74.7984,11800.0
2013-06-10 15:40:00,91.52,91.53,91.44,91.44,11300.0,74.7984,74.8066,74.733,74.733,11300.0
2013-06-10 15:50:00,91.44,91.47,91.36,91.44,73300.0,74.733,74.7575,74.6676,74.733,73300.0
2013-06-11 09:30:00,90.72,90.72,90.41,90.41,7900.0,74.1446,74.1446,73.8912,73.8912,7900.0
2013-06-11 09:40:00,90.37,90.62,90.37,90.61,3300.0,73.8585,74.0629,73.8585,74.0547,3300.0
2013-06-11 09:50:00,90.66,90.66,90.64,90.64,1400.0,74.0955,74.0955,74.0792,74.0792,1400.0
2013-06-11 10:00:00,90.7,90.73,90.69,90.72,3900.0,74.1282,74.1528,74.1201,74.1446,3900.0
2013-06-11 10:10:00,90.53,90.58,90.5,90.57,2500.0,73.9893,74.0302,73.9648,74.022,2500.0
2013-06-11 10:20:00,90.54,90.78,90.54,90.75,2500.0,73.9975,74.1936,73.9975,74.1691,2500.0
2013-06-11 10:30:00,90.76,90.9,90.76,90.84,4600.0,74.1773,74.2917,74.1773,74.2427,4600.0
2013-06-11 10:40:00,90.84,90.96,90.84,90.92,4600.0,74.2427,74.3407,74.2427,74.308,4600.0
2013-06-11 10:50:00,90.96,90.99,90.86,90.94,2900.0,74.3407,74.3652,74.259,74.3244,2900.0
2013-06-11 11:00:00,90.95,90.99,90.87,90.88,9100.0,74.3326,74.3652,74.2672,74.2753,9100.0
2013-06-11 11:10:00,90.9,91.04,90.9,91.02,12400.0,74.2917,74.4061,74.2917,74.3898,12400.0
2013-06-11 11:20:00,91.02,91.12,90.99,91.12,15200.0,74.3898,74.4715,74.3652,74.4715,15200.0
2013-06-11 11:30:00,91.23,91.33,91.2,91.2,10400.0,74.5614,74.6431,74.5369,74.5369,10400.0
2013-06-11 11:40:00,91.22,91.28,91.2,91.27,16700.0,74.5532,74.6023,74.5369,74.5941,16700.0
2013-06-11 11:50:00,91.29,91.3,91.16,91.19,8200.0,74.6104,74.6186,74.5042,74.5287,8200.0
2013-06-11 12:00:00,91.17,91.23,91.15,91.21,4800.0,74.5124,74.5614,74.496,74.5451,4800.0
2013-06-11 12:10:00,91.22,91.27,91.12,91.12,11800.0,74.5532,74.5941,74.4715,74.4715,11800.0
2013-06-11 12:20:00,91.12,91.15,91.11,91.14,5800.0,74.4715,74.496,74.4633,74.4878,5800.0
2013-06-11 12:30:00,91.17,91.18,91.09,91.13,10200.0,74.5124,74.5205,74.447,74.4797,10200.0
2013-06-11 12:40:00,91.15,91.21,91.12,91.18,11900.0,74.496,74.5451,74.4715,74.5205,11900.0
2013-06-11 12:50:00,91.17,91.17,91.07,91.11,18400.0,74.5124,74.5124,74.4306,74.4633,18400.0
2013-06-11 13:00:00,91.13,91.18,91.11,91.15,12300.0,74.4797,74.5205,74.4633,74.496,12300.0
2013-06-11 13:10:00,91.13,91.16,90.96,90.96,19900.0,74.4797,74.5042,74.3407,74.3407,19900.0
2013-06-11 13:20:00,90.96,90.99,90.9,90.9,11900.0,74.3407,74.3652,74.2917,74.2917,11900.0
2013-06-11 13:30:00,90.9,90.9,90.71,90.8,16000.0,74.2917,74.2917,74.1364,74.21,16000.0
2013-06-11 13:40:00,90.78,90.79,90.7,90.77,10500.0,74.1936,74.2018,74.1282,74.1854,10500.0
2013-06-11 13:50:00,90.77,90.84,90.63,90.63,18100.0,74.1854,74.2427,74.071,74.071,18100.0
2013-06-11 14:00:00,90.63,90.71,90.58,90.6,23400.0,74.071,74.1364,74.0302,74.0465,23400.0
2013-06-11 14:10:00,90.67,90.78,90.59,90.75,11300.0,74.1037,74.1936,74.0383,74.1691,11300.0
2013-06-11 14:20:00,90.8,90.82,90.75,90.81,7600.0,74.21,74.2263,74.1691,74.2181,7600.0
2013-06-11 14:30:00,90.85,90.89,90.8,90.84,10700.0,74.2508,74.2835,74.21,74.2427,10700.0
2013-06-11 14:40:00,90.89,90.89,90.75,90.75,15500.0,74.2835,74.2835,74.1691,74.1691,15500.0
2013-06-11 14:50:00,90.79,90.92,90.71,90.9,25100.0,74.2018,74.308,74.1364,74.2917,25100.0
2013-06-11 15:00:00,90.98,91.0,90.9,90.91,15400.0,74.3571,74.3734,74.2917,74.2999,15400.0
2013-06-11 15:10:00,90.91,90.96,90.88,90.93,54200.0,74.2999,74.3407,74.2753,74.3162,54200.0
2013-06-11 15:20:00,90.94,90.95,90.79,90.79,30000.0,74.3244,74.3326,74.2018,74.2018,30000.0
2013-06-11 15:30:00,90.79,90.8,90.69,90.71,131500.0,74.2018,74.21,74.1201,74.1364,131500.0
2013-06-11 15:40:00,90.71,90.72,90.53,90.62,249500.0,74.1364,74.1446,73.9893,74.0629,249500.0
2013-06-11 15:50:00,90.61,90.63,90.54,90.57,170500.0,74.0547,74.071,73.9975,74.022,170500.0
2013-06-12 09:30:00,91.13,91.23,91.05,91.05,9600.0,74.4797,74.5614,74.4143,74.4143,9600.0
2013-06-12 09:40:00,91.01,91.05,90.9,90.91,14200.0,74.3816,74.4143,74.2917,74.2999,14200.0
2013-06-12 09:50:00,90.9,91.01,90.89,90.95,12100.0,74.2917,74.3816,74.2835,74.3326,12100.0
2013-06-12 10:00:00,90.8,90.8,90.66,90.7,7800.0,74.21,74.21,74.0955,74.1282,7800.0
2013-06-12 10:10:00,90.65,90.73,90.61,90.66,12400.0,74.0874,74.1528,74.0547,74.0955,12400.0
2013-06-12 10:20:00,90.73,90.83,90.72,90.79,2500.0,74.1528,74.2345,74.1446,74.2018,2500.0
2013-06-12 10:30:00,90.85,90.87,90.73,90.74,11800.0,74.2508,74.2672,74.1528,74.1609,11800.0
2013-06-12 10:40:00,90.74,90.78,90.58,90.63,23300.0,74.1609,74.1936,74.0302,74.071,23300.0
2013-06-12 10:50:00,90.59,90.64,90.47,90.48,10000.0,74.0383,74.0792,73.9403,73.9484,10000.0
2013-06-12 11:00:00,90.48,90.57,90.45,90.54,31500.0,73.9484,74.022,73.9239,73.9975,31500.0
2013-06-12 11:10:00,90.56,90.56,90.39,90.43,10800.0,74.0138,74.0138,73.8749,73.9076,10800.0
2013-06-12 11:20:00,90.56,90.59,90.51,90.54,6800.0,74.0138,74.0383,73.9729,73.9975,6800.0
2013-06-12 11:30:00,90.5,90.6,90.42,90.44,24000.0,73.9648,74.0465,73.8994,73.9157,24000.0
2013-06-12 11:40:00,90.46,90.48,90.23,90.24,18000.0,73.9321,73.9484,73.7441,73.7523,18000.0
2013-06-12 11:50:00,90.31,90.31,90.06,90.12,12600.0,73.8095,73.8095,73.6052,73.6542,12600.0
2013-06-12 12:00:00,90.12,90.22,90.1,90.18,9000.0,73.6542,73.7359,73.6379,73.7032,9000.0
2013-06-12 12:10:00,90.17,90.17,89.98,90.05,11000.0,73.6951,73.6951,73.5398,73.597,11000.0
2013-06-12 12:20:00,90.04,90.13,90.01,90.09,7900.0,73.5888,73.6624,73.5643,73.6297,7900.0
2013-06-12 12:30:00,90.07,90.13,90.01,90.01,31700.0,73.6133,73.6624,73.5643,73.5643,31700.0
2013-06-12 12:40:00,90.0,90.15,89.94,90.13,7000.0,73.5561,73.6787,73.5071,73.6624,7000.0
2013-06-12 12:50:00,90.15,90.2,90.14,90.18,2400.0,73.6787,73.7196,73.6706,73.7032,2400.0
2013-06-12 13:00:00,90.17,90.32,90.15,90.32,3600.0,73.6951,73.8177,73.6787,73.8177,3600.0
2013-06-12 13:10:00,90.31,90.31,90.27,90.28,3900.0,73.8095,73.8095,73.7768,73.785,3900.0
2013-06-12 13:20:00,90.28,90.28,90.17,90.25,8400.0,73.785,73.785,73.6951,73.7605,8400.0
2013-06-12 13:30:00,90.23,90.31,90.12,90.12,5500.0,73.7441,73.8095,73.6542,73.6542,5500.0
2013-06-12 13:40:00,90.08,90.21,90.07,90.19,12600.0,73.6215,73.7278,73.6133,73.7114,12600.0
2013-06-12 13:50:00,90.19,90.31,90.15,90.26,9100.0,73.7114,73.8095,73.6787,73.7686,9100.0
2013-06-12 14:00:00,90.26,90.26,90.11,90.17,8600.0,73.7686,73.7686,73.646,73.6951,8600.0
2013-06-12 14:10:00,90.16,90.16,89.91,89.95,17200.0,73.6869,73.6869,73.4826,73.5153,17200.0
2013-06-12 14:20:00,89.93,90.06,89.93,89.97,11200.0,73.4989,73.6052,73.4989,73.5316,11200.0
2013-06-12 14:30:00,89.97,89.99,89.86,89.88,10100.0,73.5316,73.548,73.4417,73.4581,10100.0
2013-06-12 14:40:00,89.94,90.0,89.86,89.86,11900.0,73.5071,73.5561,73.4417,73.4417,11900.0
2013-06-12 14:50:00,89.86,89.91,89.83,89.91,12600.0,73.4417,73.4826,73.4172,73.4826,12600.0
2013-06-12 15:00:00,89.93,89.93,89.79,89.84,13700.0,73.4989,73.4989,73.3845,73.4254,13700.0
2013-06-12 15:10:00,89.86,89.87,89.7,89.7,9500.0,73.4417,73.4499,73.3109,73.3109,9500.0
2013-06-12 15:20:00,89.72,89.86,89.7,89.86,6500.0,73.3273,73.4417,73.3109,73.4417,6500.0
2013-06-12 15:30:00,89.87,89.87,89.74,89.81,23400.0,73.4499,73.4499,73.3436,73.4008,23400.0
2013-06-12 15:40:00,89.79,89.94,89.76,89.9,5800.0,73.3845,73.5071,73.36,73.4744,5800.0
2013-06-12 15:50:00,89.93,89.94,89.79,89.81,37400.0,73.4989,73.5071,73.3845,73.4008,37400.0
2013-06-13 09:30:00,89.77,89.8,89.56,89.59,2500.0,73.3682,73.3927,73.1965,73.221,2500.0
2013-06-13 09:40:00,89.7,89.8,89.7,89.74,16800.0,73.3109,73.3927,73.3109,73.3436,16800.0
2013-06-13 09:50:00,89.71,89.92,89.65,89.92,13700.0,73.3191,73.4907,73.2701,73.4907,13700.0
2013-06-13 10:00:00,89.93,90.03,89.92,89.92,1900.0,73.4989,73.5807,73.4907,73.4907,1900.0
2013-06-13 10:10:00,89.9,89.94,89.79,89.93,9100.0,73.4744,73.5071,73.3845,73.4989,9100.0
2013-06-13 10:20:00,89.96,89.96,89.85,89.93,3700.0,73.5234,73.5234,73.4335,73.4989,3700.0
2013-06-13 10:30:00,89.94,90.11,89.94,90.11,67400.0,73.5071,73.646,73.5071,73.646,67400.0
2013-06-13 10:40:00,90.09,90.15,90.04,90.1,7500.0,73.6297,73.6787,73.5888,73.6379,7500.0
2013-06-13 10:50:00,90.14,90.15,90.01,90.01,16300.0,73.6706,73.6787,73.5643,73.5643,16300.0
2013-06-13 11:00:00,90.02,90.1,89.96,90.02,10800.0,73.5725,73.6379,73.5234,73.5725,10800.0
2013-06-13 11:10:00,89.99,90.07,89.98,90.06,6600.0,73.548,73.6133,73.5398,73.6052,6600.0
2013-06-13 11:20:00,90.06,90.18,90.04,90.14,8400.0,73.6052,73.7032,73.5888,73.6706,8400.0
2013-06-13 11:30:00,90.14,90.14,90.03,90.08,17900.0,73.6706,73.6706,73.5807,73.6215,17900.0
2013-06-13 11:40:00,90.15,90.22,90.13,90.17,6000.0,73.6787,73.7359,73.6624,73.6951,6000.0
2013-06-13 11:50:00,90.2,90.22,90.15,90.21,15000.0,73.7196,73.7359,73.6787,73.7278,15000.0
2013-06-13 12:00:00,90.22,90.26,90.2,90.21,18700.0,73.7359,73.7686,73.7196,73.7278,18700.0
2013-06-13 12:10:00,90.2,90.2,90.16,90.17,7300.0,73.7196,73.7196,73.6869,73.6951,7300.0
2013-06-13 12:20:00,90.19,90.23,90.16,90.18,4300.0,73.7114,73.7441,73.6869,73.7032,4300.0
2013-06-13 12:30:00,90.2,90.33,90.2,90.33,8500.0,73.7196,73.8258,73.7196,73.8258,8500.0
2013-06-13 12:40:00,90.34,90.38,90.32,90.36,8200.0,73.834,73.8667,73.8177,73.8504,8200.0
2013-06-13 12:50:00,90.37,90.52,90.34,90.52,17900.0,73.8585,73.9811,73.834,73.9811,17900.0
2013-06-13 13:00:00,90.52,90.52,90.4,90.43,17800.0,73.9811,73.9811,73.883,73.9076,17800.0
2013-06-13 13:10:00,90.4,90.49,90.4,90.46,3800.0,73.883,73.9566,73.883,73.9321,3800.0
2013-06-13 13:20:00,90.45,90.45,90.41,90.45,3800.0,73.9239,73.9239,73.8912,73.9239,3800.0
2013-06-13 13:30:00,90.47,90.48,90.36,90.38,6300.0,73.9403,73.9484,73.8504,73.8667,6300.0
2013-06-13 13:40:00,90.37,90.41,90.35,90.41,4700.0,73.8585,73.8912,73.8422,73.8912,4700.0
2013-06-13 13:50:00,90.42,90.47,90.42,90.47,1200.0,73.8994,73.9403,73.8994,73.9403,1200.0
2013-06-13 14:00:00,90.51,90.65,90.51,90.64,12300.0,73.9729,74.0874,73.9729,74.0792,12300.0
2013-06-13 14:10:00,90.63,90.73,90.6,90.72,5800.0,74.071,74.1528,74.0465,74.1446,5800.0
2013-06-13 14:20:00,90.74,90.78,90.72,90.72,7300.0,74.1609,74.1936,74.1446,74.1446,7300.0
2013-06-13 14:30:00,90.72,90.76,90.71,90.74,13400.0,74.1446,74.1773,74.1364,74.1609,13400.0
2013-06-13 14:40:00,90.74,90.74,90.67,90.67,13300.0,74.1609,74.1609,74.1037,74.1037,13300.0
2013-06-13 14:50:00,90.66,90.79,90.66,90.79,4700.0,74.0955,74.2018,74.0955,74.2018,4700.0
2013-06-13 15:00:00,90.8,90.93,90.78,90.91,8800.0,74.21,74.3162,74.1936,74.2999,8800.0
2013-06-13 15:10:00,90.9,91.01,90.9,90.93,42400.0,74.2917,74.3816,74.2917,74.3162,42400.0
2013-06-13 15:20:00,90.91,91.01,90.9,90.99,18800.0,74.2999,74.3816,74.2917,74.3652,18800.0
2013-06-13 15:30:00,90.97,91.02,90.89,91.02,51100.0,74.3489,74.3898,74.2835,74.3898,51100.0
2013-06-13 15:40:00,91.03,91.29,91.03,91.23,25600.0,74.3979,74.6104,74.3979,74.5614,25600.0
2013-06-13 15:50:00,91.23,91.23,91.12,91.14,27400.0,74.5614,74.5614,74.4715,74.4878,27400.0
2013-06-14 09:30:00,91.01,91.13,90.98,91.08,20800.0,74.3816,74.4797,74.3571,74.4388,20800.0
2013-06-14 09:40:00,91.04,91.25,91.0,91.25,12900.0,74.4061,74.5777,74.3734,74.5777,12900.0
2013-06-14 09:50:00,91.26,91.3,91.12,91.3,10100.0,74.5859,74.6186,74.4715,74.6186,10100.0
2013-06-14 10:00:00,91.34,91.44,91.3,91.38,9000.0,74.6513,74.733,74.6186,74.684,9000.0
2013-06-14 10:10:00,91.36,91.36,91.29,91.29,7400.0,74.6676,74.6676,74.6104,74.6104,7400.0
2013-06-14 10:20:00,91.29,91.29,91.14,91.16,5300.0,74.6104,74.6104,74.4878,74.5042,5300.0
2013-06-14 10:30:00,91.16,91.18,91.07,91.07,11600.0,74.5042,74.5205,74.4306,74.4306,11600.0
2013-06-14 10:40:00,91.1,91.16,90.98,90.99,22000.0,74.4552,74.5042,74.3571,74.3652,22000.0
2013-06-14 10:50:00,90.98,90.98,90.79,90.81,7300.0,74.3571,74.3571,74.2018,74.2181,7300.0
2013-06-14 11:00:00,90.75,90.89,90.75,90.86,19200.0,74.1691,74.2835,74.1691,74.259,19200.0
2013-06-14 11:10:00,90.88,90.95,90.85,90.9,11500.0,74.2753,74.3326,74.2508,74.2917,11500.0
2013-06-14 11:20:00,90.92,90.98,90.88,90.96,5300.0,74.308,74.3571,74.2753,74.3407,5300.0
2013-06-14 11:30:00,90.96,90.98,90.83,90.97,18500.0,74.3407,74.3571,74.2345,74.3489,18500.0
2013-06-14 11:40:00,90.98,91.0,90.73,90.76,8200.0,74.3571,74.3734,74.1528,74.1773,8200.0
2013-06-14 11:50:00,90.74,90.9,90.73,90.9,13000.0,74.1609,74.2917,74.1528,74.2917,13000.0
2013-06-14 12:00:00,90.89,90.9,90.77,90.88,12200.0,74.2835,74.2917,74.1854,74.2753,12200.0
2013-06-14 12:10:00,90.89,90.92,90.83,90.91,5500.0,74.2835,74.308,74.2345,74.2999,5500.0
2013-06-14 12:20:00,90.91,90.93,90.88,90.88,14900.0,74.2999,74.3162,74.2753,74.2753,14900.0
2013-06-14 12:30:00,90.9,90.92,90.83,90.88,11000.0,74.2917,74.308,74.2345,74.2753,11000.0
2013-06-14 12:40:00,90.96,90.97,90.9,90.93,8200.0,74.3407,74.3489,74.2917,74.3162,8200.0
2013-06-14 12:50:00,90.93,90.93,90.75,90.77,12500.0,74.3162,74.3162,74.1691,74.1854,12500.0
2013-06-14 13:00:00,90.76,90.76,90.65,90.74,14300.0,74.1773,74.1773,74.0874,74.1609,14300.0
2013-06-14 13:10:00,90.73,90.76,90.64,90.65,12300.0,74.1528,74.1773,74.0792,74.0874,12300.0
2013-06-14 13:20:00,90.63,90.64,90.52,90.55,6400.0,74.071,74.0792,73.9811,74.0056,6400.0
2013-06-14 13:30:00,90.54,90.59,90.5,90.55,22800.0,73.9975,74.0383,73.9648,74.0056,22800.0
2013-06-14 13:40:00,90.61,90.63,90.57,90.63,5100.0,74.0547,74.071,74.022,74.071,5100.0
2013-06-14 13:50:00,90.62,90.62,90.52,90.6,7300.0,74.0629,74.0629,73.9811,74.0465,7300.0
2013-06-14 14:00:00,90.59,90.71,90.5,90.71,13600.0,74.0383,74.1364,73.9648,74.1364,13600.0
2013-06-14 14:10:00,90.71,90.72,90.63,90.72,17700.0,74.1364,74.1446,74.071,74.1446,17700.0
2013-06-14 14:20:00,90.73,90.85,90.73,90.82,15500.0,74.1528,74.2508,74.1528,74.2263,15500.0
2013-06-14 14:30:00,90.8,90.86,90.76,90.84,4300.0,74.21,74.259,74.1773,74.2427,4300.0
2013-06-14 14:40:00,90.84,90.84,90.77,90.77,2700.0,74.2427,74.2427,74.1854,74.1854,2700.0
2013-06-14 14:50:00,90.77,90.8,90.62,90.64,5300.0,74.1854,74.21,74.0629,74.0792,5300.0
2013-06-14 15:00:00,90.65,90.8,90.65,90.78,6300.0,74.0874,74.21,74.0874,74.1936,6300.0
2013-06-14 15:10:00,90.77,90.9,90.76,90.86,13500.0,74.1854,74.2917,74.1773,74.259,13500.0
2013-06-14 15:20:00,90.88,90.92,90.78,90.78,16700.0,74.2753,74.308,74.1936,74.1936,16700.0
2013-06-14 15:30:00,90.78,90.86,90.73,90.78,14700.0,74.1936,74.259,74.1528,74.1936,14700.0
2013-06-14 15:40:00,90.78,90.78,90.58,90.71,29700.0,74.1936,74.1936,74.0302,74.1364,29700.0
2013-06-14 15:50:00,90.69,90.72,90.64,90.66,16200.0,74.1201,74.1446,74.0792,74.0955,16200.0
2013-06-17 09:30:00,91.23,91.49,91.23,91.4,5500.0,74.5614,74.7739,74.5614,74.7003,5500.0
2013-06-17 09:40:00,91.45,91.56,91.45,91.56,900.0,74.7412,74.8311,74.7412,74.8311,900.0
2013-06-17 09:50:00,91.59,91.59,91.53,91.53,2800.0,74.8556,74.8556,74.8066,74.8066,2800.0
2013-06-17 10:00:00,91.53,91.59,91.43,91.43,16300.0,74.8066,74.8556,74.7249,74.7249,16300.0
2013-06-17 10:10:00,91.52,91.57,91.52,91.54,700.0,74.7984,74.8393,74.7984,74.8148,700.0
2013-06-17 10:20:00,91.53,91.54,91.48,91.54,15200.0,74.8066,74.8148,74.7657,74.8148,15200.0
2013-06-17 10:30:00,91.54,91.58,91.51,91.51,45200.0,74.8148,74.8475,74.7902,74.7902,45200.0
2013-06-17 10:40:00,91.48,91.57,91.46,91.57,25700.0,74.7657,74.8393,74.7494,74.8393,25700.0
2013-06-17 10:50:00,91.53,91.62,91.53,91.62,2600.0,74.8066,74.8801,74.8066,74.8801,2600.0
2013-06-17 11:00:00,91.62,91.65,91.59,91.6,5200.0,74.8801,74.9047,74.8556,74.8638,5200.0
2013-06-17 11:10:00,91.7,91.7,91.61,91.61,2400.0,74.9455,74.9455,74.872,74.872,2400.0
2013-06-17 11:20:00,91.61,91.61,91.54,91.54,2100.0,74.872,74.872,74.8148,74.8148,2100.0
2013-06-17 11:30:00,91.58,91.6,91.52,91.52,9100.0,74.8475,74.8638,74.7984,74.7984,9100.0
2013-06-17 11:40:00,91.56,91.57,91.48,91.51,13500.0,74.8311,74.8393,74.7657,74.7902,13500.0
2013-06-17 11:50:00,91.5,91.55,91.49,91.49,5000.0,74.7821,74.8229,74.7739,74.7739,5000.0
2013-06-17 12:00:00,91.51,91.54,91.49,91.51,1100.0,74.7902,74.8148,74.7739,74.7902,1100.0
2013-06-17 12:10:00,91.53,91.53,91.48,91.48,2200.0,74.8066,74.8066,74.7657,74.7657,2200.0
2013-06-17 12:20:00,91.5,91.52,91.47,91.48,5100.0,74.7821,74.7984,74.7575,74.7657,5100.0
2013-06-17 12:30:00,91.48,91.52,91.48,91.52,800.0,74.7657,74.7984,74.7657,74.7984,800.0
2013-06-17 12:40:00,91.51,91.59,91.51,91.55,5100.0,74.7902,74.8556,74.7902,74.8229,5100.0
2013-06-17 12:50:00,91.55,91.56,91.49,91.5,1900.0,74.8229,74.8311,74.7739,74.7821,1900.0
2013-06-17 13:00:00,91.53,91.56,91.52,91.52,4300.0,74.8066,74.8311,74.7984,74.7984,4300.0
2013-06-17 13:10:00,91.51,91.51,91.47,91.48,1500.0,74.7902,74.7902,74.7575,74.7657,1500.0
2013-06-17 13:20:00,91.54,91.62,91.54,91.61,9400.0,74.8148,74.8801,74.8148,74.872,9400.0
2013-06-17 13:30:00,91.6,91.66,91.58,91.63,1700.0,74.8638,74.9128,74.8475,74.8883,1700.0
2013-06-17 13:40:00,91.61,91.64,91.6,91.6,1500.0,74.872,74.8965,74.8638,74.8638,1500.0
2013-06-17 13:50:00,91.63,91.63,91.57,91.6,1100.0,74.8883,74.8883,74.8393,74.8638,1100.0
2013-06-17 14:00:00,91.6,91.61,91.4,91.43,11900.0,74.8638,74.872,74.7003,74.7249,11900.0
2013-06-17 14:10:00,91.39,91.46,91.32,91.35,8400.0,74.6922,74.7494,74.635,74.6595,8400.0
2013-06-17 14:20:00,91.39,91.39,91.11,91.18,27200.0,74.6922,74.6922,74.4633,74.5205,27200.0
2013-06-17 14:30:00,91.18,91.25,91.1,91.22,10000.0,74.5205,74.5777,74.4552,74.5532,10000.0
2013-06-17 14:40:00,91.25,91.25,90.95,90.95,7700.0,74.5777,74.5777,74.3326,74.3326,7700.0
2013-06-17 14:50:00,90.95,90.99,90.84,90.91,28400.0,74.3326,74.3652,74.2427,74.2999,28400.0
2013-06-17 15:00:00,90.89,91.05,90.89,91.02,12500.0,74.2835,74.4143,74.2835,74.3898,12500.0
2013-06-17 15:10:00,91.06,91.06,90.94,91.0,17000.0,74.4225,74.4225,74.3244,74.3734,17000.0
2013-06-17 15:20:00,91.0,91.09,90.92,91.07,17100.0,74.3734,74.447,74.308,74.4306,17100.0
2013-06-17 15:30:00,91.08,91.39,91.08,91.39,23500.0,74.4388,74.6922,74.4388,74.6922,23500.0
2013-06-17 15:40:00,91.39,91.39,91.27,91.34,10100.0,74.6922,74.6922,74.5941,74.6513,10100.0
2013-06-17 15:50:00,91.33,91.33,91.19,91.32,73500.0,74.6431,74.6431,74.5287,74.635,73500.0
2013-06-18 09:30:00,91.42,91.58,91.42,91.54,7700.0,74.7167,74.8475,74.7167,74.8148,7700.0
2013-06-18 09:40:00,91.56,91.56,91.42,91.48,2800.0,74.8311,74.8311,74.7167,74.7657,2800.0
2013-06-18 09:50:00,91.58,91.58,91.52,91.53,2100.0,74.8475,74.8475,74.7984,74.8066,2100.0
2013-06-18 10:00:00,91.58,91.58,91.52,91.52,1200.0,74.8475,74.8475,74.7984,74.7984,1200.0
2013-06-18 10:10:00,91.57,91.64,91.56,91.64,4200.0,74.8393,74.8965,74.8311,74.8965,4200.0
2013-06-18 10:20:00,91.61,91.62,91.6,91.6,800.0,74.872,74.8801,74.8638,74.8638,800.0
2013-06-18 10:30:00,91.69,91.78,91.69,91.78,11800.0,74.9374,75.0109,74.9374,75.0109,11800.0
2013-06-18 10:40:00,91.79,91.79,91.72,91.75,4100.0,75.0191,75.0191,74.9619,74.9864,4100.0
2013-06-18 10:50:00,91.76,91.82,91.76,91.81,5800.0,74.9946,75.0436,74.9946,75.0354,5800.0
2013-06-18 11:00:00,91.8,91.8,91.75,91.77,16600.0,75.0273,75.0273,74.9864,75.0027,16600.0
2013-06-18 11:10:00,91.76,91.8,91.75,91.77,2400.0,74.9946,75.0273,74.9864,75.0027,2400.0
2013-06-18 11:20:00,91.79,91.89,91.74,91.89,6500.0,75.0191,75.1008,74.9782,75.1008,6500.0
2013-06-18 11:30:00,91.94,91.98,91.93,91.93,5700.0,75.1417,75.1744,75.1335,75.1335,5700.0
2013-06-18 11:40:00,91.93,91.97,91.88,91.88,3000.0,75.1335,75.1662,75.0926,75.0926,3000.0
2013-06-18 11:50:00,91.87,91.89,91.84,91.84,16800.0,75.0845,75.1008,75.0599,75.0599,16800.0
2013-06-18 12:00:00,91.86,91.86,91.79,91.82,6600.0,75.0763,75.0763,75.0191,75.0436,6600.0
2013-06-18 12:10:00,91.82,91.87,91.81,91.86,9600.0,75.0436,75.0845,75.0354,75.0763,9600.0
2013-06-18 12:20:00,91.85,91.87,91.82,91.87,5500.0,75.0681,75.0845,75.0436,75.0845,5500.0
2013-06-18 12:30:00,91.89,91.91,91.89,91.91,5600.0,75.1008,75.1172,75.1008,75.1172,5600.0
2013-06-18 12:40:00,91.95,91.98,91.92,91.94,4100.0,75.1498,75.1744,75.1253,75.1417,4100.0
2013-06-18 12:50:00,91.96,92.05,91.96,92.04,20900.0,75.158,75.2316,75.158,75.2234,20900.0
2013-06-18 13:00:00,92.05,92.05,91.94,91.95,11100.0,75.2316,75.2316,75.1417,75.1498,11100.0
2013-06-18 13:10:00,91.98,91.98,91.91,91.93,1300.0,75.1744,75.1744,75.1172,75.1335,1300.0
2013-06-18 13:20:00,91.97,91.97,91.93,91.95,3800.0,75.1662,75.1662,75.1335,75.1498,3800.0
2013-06-18 13:30:00,91.94,91.97,91.88,91.92,13400.0,75.1417,75.1662,75.0926,75.1253,13400.0
2013-06-18 13:40:00,91.92,92.02,91.92,91.99,19200.0,75.1253,75.2071,75.1253,75.1825,19200.0
2013-06-18 13:50:00,91.99,92.05,91.99,92.01,2000.0,75.1825,75.2316,75.1825,75.1989,2000.0
2013-06-18 14:00:00,92.02,92.1,91.96,92.09,4400.0,75.2071,75.2724,75.158,75.2643,4400.0
2013-06-18 14:10:00,92.09,92.13,92.09,92.09,8400.0,75.2643,75.297,75.2643,75.2643,8400.0
2013-06-18 14:20:00,92.1,92.13,92.01,92.06,14200.0,75.2724,75.297,75.1989,75.2397,14200.0
2013-06-18 14:30:00,92.07,92.11,92.06,92.08,1500.0,75.2479,75.2806,75.2397,75.2561,1500.0
2013-06-18 14:40:00,92.1,92.16,92.05,92.14,13300.0,75.2724,75.3215,75.2316,75.3051,13300.0
2013-06-18 14:50:00,92.15,92.15,92.11,92.11,8000.0,75.3133,75.3133,75.2806,75.2806,8000.0
2013-06-18 15:00:00,92.12,92.12,92.04,92.04,4600.0,75.2888,75.2888,75.2234,75.2234,4600.0
2013-06-18 15:10:00,92.06,92.06,91.99,92.05,6300.0,75.2397,75.2397,75.1825,75.2316,6300.0
2013-06-18 15:20:00,92.05,92.14,92.05,92.12,86400.0,75.2316,75.3051,75.2316,75.2888,86400.0
2013-06-18 15:30:00,92.13,92.13,92.01,92.03,8800.0,75.297,75.297,75.1989,75.2152,8800.0
2013-06-18 15:40:00,92.05,92.09,91.96,91.96,10200.0,75.2316,75.2643,75.158,75.158,10200.0
2013-06-18 15:50:00,91.98,92.03,91.91,92.03,22100.0,75.1744,75.2152,75.1172,75.2152,22100.0
2013-06-19 09:30:00,92.0,92.04,91.88,91.95,3200.0,75.1907,75.2234,75.0926,75.1498,3200.0
2013-06-19 09:40:00,91.85,91.9,91.83,91.84,12700.0,75.0681,75.109,75.0518,75.0599,12700.0
2013-06-19 09:50:00,91.84,91.84,91.77,91.84,5000.0,75.0599,75.0599,75.0027,75.0599,5000.0
2013-06-19 10:00:00,91.79,91.93,91.79,91.9,7100.0,75.0191,75.1335,75.0191,75.109,7100.0
2013-06-19 10:10:00,91.89,91.94,91.88,91.93,4500.0,75.1008,75.1417,75.0926,75.1335,4500.0
2013-06-19 10:20:00,91.94,92.02,91.94,92.0,7900.0,75.1417,75.2071,75.1417,75.1907,7900.0
2013-06-19 10:30:00,91.95,91.98,91.95,91.96,1800.0,75.1498,75.1744,75.1498,75.158,1800.0
2013-06-19 10:40:00,91.98,92.03,91.95,91.95,14000.0,75.1744,75.2152,75.1498,75.1498,14000.0
2013-06-19 10:50:00,91.95,91.96,91.87,91.93,1500.0,75.1498,75.158,75.0845,75.1335,1500.0
2013-06-19 11:00:00,91.91,91.93,91.88,91.89,5000.0,75.1172,75.1335,75.0926,75.1008,5000.0
2013-06-19 11:10:00,91.91,92.0,91.91,92.0,7600.0,75.1172,75.1907,75.1172,75.1907,7600.0
2013-06-19 11:20:00,91.97,91.97,91.9,91.95,9100.0,75.1662,75.1662,75.109,75.1498,9100.0
2013-06-19 11:30:00,91.89,92.01,91.88,91.96,41700.0,75.1008,75.1989,75.0926,75.158,41700.0
2013-06-19 11:40:00,91.94,91.97,91.9,91.94,3300.0,75.1417,75.1662,75.109,75.1417,3300.0
2013-06-19 11:50:00,91.91,91.96,91.9,91.9,2100.0,75.1172,75.158,75.109,75.109,2100.0
2013-06-19 12:00:00,91.85,91.86,91.84,91.85,1700.0,75.0681,75.0763,75.0599,75.0681,1700.0
2013-06-19 12:10:00,91.84,91.89,91.81,91.81,1100.0,75.0599,75.1008,75.0354,75.0354,1100.0
2013-06-19 12:20:00,91.82,91.85,91.81,91.84,3000.0,75.0436,75.0681,75.0354,75.0599,3000.0
2013-06-19 12:30:00,91.86,91.87,91.81,91.87,1400.0,75.0763,75.0845,75.0354,75.0845,1400.0
2013-06-19 12:40:00,91.94,91.94,91.92,91.92,700.0,75.1417,75.1417,75.1253,75.1253,700.0
2013-06-19 12:50:00,91.88,91.91,91.87,91.87,2000.0,75.0926,75.1172,75.0845,75.0845,2000.0
2013-06-19 13:00:00,91.87,91.88,91.85,91.88,3900.0,75.0845,75.0926,75.0681,75.0926,3900.0
2013-06-19 13:10:00,91.89,91.93,91.87,91.9,9700.0,75.1008,75.1335,75.0845,75.109,9700.0
2013-06-19 13:20:00,91.93,91.93,91.89,91.9,1900.0,75.1335,75.1335,75.1008,75.109,1900.0
2013-06-19 13:30:00,91.85,91.92,91.85,91.92,5800.0,75.0681,75.1253,75.0681,75.1253,5800.0
2013-06-19 13:40:00,91.89,91.92,91.89,91.92,4600.0,75.1008,75.1253,75.1008,75.1253,4600.0
2013-06-19 13:50:00,91.91,91.98,91.91,91.98,1400.0,75.1172,75.1744,75.1172,75.1744,1400.0
2013-06-19 14:00:00,92.02,92.09,91.5,91.65,40900.0,75.2071,75.2643,74.7821,74.9047,40900.0
2013-06-19 14:10:00,91.62,91.94,91.59,91.88,11200.0,74.8801,75.1417,74.8556,75.0926,11200.0
2013-06-19 14:20:00,91.84,91.84,91.59,91.76,4300.0,75.0599,75.0599,74.8556,74.9946,4300.0
2013-06-19 14:30:00,91.7,91.97,91.56,91.65,30000.0,74.9455,75.1662,74.8311,74.9047,30000.0
2013-06-19 14:40:00,91.76,91.87,91.55,91.59,3000.0,74.9946,75.0845,74.8229,74.8556,3000.0
2013-06-19 14:50:00,91.57,91.57,90.99,90.99,17500.0,74.8393,74.8393,74.3652,74.3652,17500.0
2013-06-19 15:00:00,91.0,91.24,90.97,91.13,130800.0,74.3734,74.5696,74.3489,74.4797,130800.0
2013-06-19 15:10:00,91.19,91.23,91.04,91.04,23000.0,74.5287,74.5614,74.4061,74.4061,23000.0
2013-06-19 15:20:00,91.04,91.41,91.04,91.4,21200.0,74.4061,74.7085,74.4061,74.7003,21200.0
2013-06-19 15:30:00,91.39,91.4,91.24,91.27,13600.0,74.6922,74.7003,74.5696,74.5941,13600.0
2013-06-19 15:40:00,91.26,91.28,90.89,90.93,12200.0,74.5859,74.6023,74.2835,74.3162,12200.0
2013-06-19 15:50:00,90.9,90.97,90.74,90.74,76900.0,74.2917,74.3489,74.1609,74.1609,76900.0
2013-06-20 09:30:00,89.89,89.89,89.56,89.65,44800.0,73.4662,73.4662,73.1965,73.2701,44800.0
2013-06-20 09:40:00,89.64,89.91,89.55,89.91,10800.0,73.2619,73.4826,73.1884,73.4826,10800.0
2013-06-20 09:50:00,89.88,89.9,89.71,89.73,18000.0,73.4581,73.4744,73.3191,73.3355,18000.0
2013-06-20 10:00:00,89.74,89.85,89.64,89.71,46300.0,73.3436,73.4335,73.2619,73.3191,46300.0
2013-06-20 10:10:00,89.54,89.59,89.3,89.41,23200.0,73.1802,73.221,72.984,73.0739,23200.0
2013-06-20 10:20:00,89.42,89.54,89.32,89.36,4400.0,73.0821,73.1802,73.0004,73.0331,4400.0
2013-06-20 10:30:00,89.28,89.31,89.21,89.3,5100.0,72.9677,72.9922,72.9105,72.984,5100.0
2013-06-20 10:40:00,89.29,89.44,89.23,89.44,17600.0,72.9759,73.0984,72.9268,73.0984,17600.0
2013-06-20 10:50:00,89.43,89.49,89.4,89.4,3900.0,73.0903,73.1393,73.0658,73.0658,3900.0
2013-06-20 11:00:00,89.37,89.41,89.19,89.19,5500.0,73.0412,73.0739,72.8941,72.8941,5500.0
2013-06-20 11:10:00,89.12,89.27,89.1,89.11,8100.0,72.8369,72.9595,72.8206,72.8287,8100.0
2013-06-20 11:20:00,89.13,89.25,89.13,89.2,4300.0,72.8451,72.9432,72.8451,72.9023,4300.0
2013-06-20 11:30:00,89.24,89.31,89.18,89.3,6800.0,72.935,72.9922,72.886,72.984,6800.0
2013-06-20 11:40:00,89.29,89.36,89.23,89.29,3600.0,72.9759,73.0331,72.9268,72.9759,3600.0
2013-06-20 11:50:00,89.36,89.43,89.34,89.38,6500.0,73.0331,73.0903,73.0167,73.0494,6500.0
2013-06-20 12:00:00,89.4,89.49,89.4,89.47,1800.0,73.0658,73.1393,73.0658,73.123,1800.0
2013-06-20 12:10:00,89.5,89.53,89.45,89.46,5000.0,73.1475,73.172,73.1066,73.1148,5000.0
2013-06-20 12:20:00,89.48,89.52,89.44,89.45,1900.0,73.1311,73.1638,73.0984,73.1066,1900.0
2013-06-20 12:30:00,89.47,89.6,89.44,89.44,4400.0,73.123,73.2292,73.0984,73.0984,4400.0
2013-06-20 12:40:00,89.41,89.42,89.36,89.36,6200.0,73.0739,73.0821,73.0331,73.0331,6200.0
2013-06-20 12:50:00,89.4,89.4,89.29,89.31,2500.0,73.0658,73.0658,72.9759,72.9922,2500.0
2013-06-20 13:00:00,89.28,89.37,89.24,89.37,3800.0,72.9677,73.0412,72.935,73.0412,3800.0
2013-06-20 13:10:00,89.37,89.38,89.1,89.14,3100.0,73.0412,73.0494,72.8206,72.8533,3100.0
2013-06-20 13:20:00,89.12,89.19,89.12,89.19,8900.0,72.8369,72.8941,72.8369,72.8941,8900.0
2013-06-20 13:30:00,89.19,89.24,89.16,89.16,7100.0,72.8941,72.935,72.8696,72.8696,7100.0
2013-06-20 13:40:00,89.26,89.32,89.22,89.31,6200.0,72.9513,73.0004,72.9186,72.9922,6200.0
2013-06-20 13:50:00,89.32,89.32,89.2,89.26,4600.0,73.0004,73.0004,72.9023,72.9513,4600.0
2013-06-20 14:00:00,89.28,89.31,89.14,89.17,24500.0,72.9677,72.9922,72.8533,72.8778,24500.0
2013-06-20 14:10:00,89.16,89.16,89.02,89.07,13100.0,72.8696,72.8696,72.7552,72.7961,13100.0
2013-06-20 14:20:00,89.06,89.06,88.74,88.74,43400.0,72.7879,72.7879,72.5263,72.5263,43400.0
2013-06-20 14:30:00,88.76,88.82,88.72,88.76,46000.0,72.5427,72.5917,72.51,72.5427,46000.0
2013-06-20 14:40:00,88.75,88.87,88.75,88.78,5900.0,72.5345,72.6326,72.5345,72.559,5900.0
2013-06-20 14:50:00,88.76,88.76,88.47,88.5,18200.0,72.5427,72.5427,72.3057,72.3302,18200.0
2013-06-20 15:00:00,88.47,88.73,88.44,88.72,16800.0,72.3057,72.5182,72.2812,72.51,16800.0
2013-06-20 15:10:00,88.77,88.77,88.53,88.53,7800.0,72.5509,72.5509,72.3547,72.3547,7800.0
2013-06-20 15:20:00,88.5,88.55,88.4,88.5,38700.0,72.3302,72.3711,72.2485,72.3302,38700.0
2013-06-20 15:30:00,88.5,88.53,88.37,88.38,54500.0,72.3302,72.3547,72.2239,72.2321,54500.0
2013-06-20 15:40:00,88.36,88.4,88.26,88.37,24800.0,72.2158,72.2485,72.134,72.2239,24800.0
2013-06-20 15:50:00,88.39,88.72,88.37,88.47,27200.0,72.2403,72.51,72.2239,72.3057,27200.0
2013-06-21 09:30:00,89.07,89.15,88.9,88.9,33500.0,72.7961,72.8614,72.6571,72.6571,33500.0
2013-06-21 09:40:00,88.86,89.07,88.8,89.04,27100.0,72.6244,72.7961,72.5754,72.7715,27100.0
2013-06-21 09:50:00,89.01,89.03,88.76,88.76,24600.0,72.747,72.7634,72.5427,72.5427,24600.0
2013-06-21 10:00:00,88.77,88.94,88.77,88.87,34400.0,72.5509,72.6898,72.5509,72.6326,34400.0
2013-06-21 10:10:00,88.8,88.82,88.62,88.64,39000.0,72.5754,72.5917,72.4283,72.4446,39000.0
2013-06-21 10:20:00,88.63,88.7,88.56,88.58,21600.0,72.4364,72.4937,72.3792,72.3956,21600.0
2013-06-21 10:30:00,88.57,88.57,88.33,88.37,6800.0,72.3874,72.3874,72.1913,72.2239,6800.0
2013-06-21 10:40:00,88.37,88.57,88.28,88.53,12100.0,72.2239,72.3874,72.1504,72.3547,12100.0
2013-06-21 10:50:00,88.53,88.66,88.53,88.55,6800.0,72.3547,72.461,72.3547,72.3711,6800.0
2013-06-21 11:00:00,88.57,88.58,88.34,88.48,19800.0,72.3874,72.3956,72.1994,72.3139,19800.0
2013-06-21 11:10:00,88.48,88.48,88.27,88.39,2100.0,72.3139,72.3139,72.1422,72.2403,2100.0
2013-06-21 11:20:00,88.24,88.27,88.02,88.07,10500.0,72.1177,72.1422,71.9379,71.9788,10500.0
2013-06-21 11:30:00,88.0,88.04,87.87,87.93,13800.0,71.9216,71.9542,71.8153,71.8643,13800.0
2013-06-21 11:40:00,87.95,88.03,87.92,87.94,2300.0,71.8807,71.9461,71.8562,71.8725,2300.0
2013-06-21 11:50:00,87.95,88.0,87.84,87.99,4900.0,71.8807,71.9216,71.7908,71.9134,4900.0
2013-06-21 12:00:00,87.97,88.21,87.97,88.16,30900.0,71.897,72.0932,71.897,72.0523,30900.0
2013-06-21 12:10:00,88.16,88.17,88.0,88.07,5500.0,72.0523,72.0605,71.9216,71.9788,5500.0
2013-06-21 12:20:00,88.09,88.09,87.93,88.0,3000.0,71.9951,71.9951,71.8643,71.9216,3000.0
2013-06-21 12:30:00,88.01,88.1,88.01,88.07,5200.0,71.9297,72.0033,71.9297,71.9788,5200.0
2013-06-21 12:40:00,88.04,88.45,88.02,88.42,142600.0,71.9542,72.2893,71.9379,72.2648,142600.0
2013-06-21 12:50:00,88.42,88.58,88.31,88.58,566200.0,72.2648,72.3956,72.1749,72.3956,566200.0
2013-06-21 13:00:00,88.61,88.62,88.44,88.52,16600.0,72.4201,72.4283,72.2812,72.3465,16600.0
2013-06-21 13:10:00,88.64,88.76,88.63,88.7,6500.0,72.4446,72.5427,72.4364,72.4937,6500.0
2013-06-21 13:20:00,88.67,88.67,88.52,88.57,4600.0,72.4691,72.4691,72.3465,72.3874,4600.0
2013-06-21 13:30:00,88.57,88.69,88.55,88.63,15700.0,72.3874,72.4855,72.3711,72.4364,15700.0
2013-06-21 13:40:00,88.61,88.63,88.52,88.52,7700.0,72.4201,72.4364,72.3465,72.3465,7700.0
2013-06-21 13:50:00,88.54,88.54,88.29,88.37,13200.0,72.3629,72.3629,72.1586,72.2239,13200.0
2013-06-21 14:00:00,88.31,88.42,88.25,88.26,7400.0,72.1749,72.2648,72.1259,72.134,7400.0
2013-06-21 14:10:00,88.3,88.51,88.3,88.51,17900.0,72.1667,72.3384,72.1667,72.3384,17900.0
2013-06-21 14:20:00,88.5,88.59,88.46,88.59,9800.0,72.3302,72.4038,72.2975,72.4038,9800.0
2013-06-21 14:30:00,88.57,88.64,88.5,88.58,7500.0,72.3874,72.4446,72.3302,72.3956,7500.0
2013-06-21 14:40:00,88.62,88.62,88.47,88.57,25700.0,72.4283,72.4283,72.3057,72.3874,25700.0
2013-06-21 14:50:00,88.57,88.62,88.53,88.62,6200.0,72.3874,72.4283,72.3547,72.4283,6200.0
2013-06-21 15:00:00,88.69,88.89,88.66,88.88,48700.0,72.4855,72.6489,72.461,72.6408,48700.0
2013-06-21 15:10:00,88.88,88.97,88.83,88.83,11000.0,72.6408,72.7143,72.5999,72.5999,11000.0
2013-06-21 15:20:00,88.84,88.92,88.83,88.92,58000.0,72.6081,72.6735,72.5999,72.6735,58000.0
2013-06-21 15:30:00,88.95,88.97,88.84,88.85,13500.0,72.698,72.7143,72.6081,72.6162,13500.0
2013-06-21 15:40:00,88.84,88.84,88.58,88.73,19600.0,72.6081,72.6081,72.3956,72.5182,19600.0
2013-06-21 15:50:00,88.7,88.74,88.59,88.66,82800.0,72.4937,72.5263,72.4038,72.461,82800.0
2013-06-24 09:30:00,87.78,87.84,87.23,87.28,67300.0,71.7417,71.7908,71.2922,71.3331,67300.0
2013-06-24 09:40:00,87.26,87.59,87.26,87.59,19400.0,71.3168,71.5865,71.3168,71.5865,19400.0
2013-06-24 09:50:00,87.54,87.54,87.16,87.25,12400.0,71.5456,71.5456,71.235,71.3086,12400.0
2013-06-24 10:00:00,87.14,87.21,87.03,87.21,33500.0,71.2187,71.2759,71.1288,71.2759,33500.0
2013-06-24 10:10:00,87.19,87.28,87.17,87.26,12400.0,71.2595,71.3331,71.2432,71.3168,12400.0
2013-06-24 10:20:00,87.22,87.22,87.02,87.14,12800.0,71.2841,71.2841,71.1206,71.2187,12800.0
2013-06-24 10:30:00,87.15,87.3,87.03,87.3,11900.0,71.2269,71.3494,71.1288,71.3494,11900.0
2013-06-24 10:40:00,87.29,87.39,87.25,87.38,9800.0,71.3413,71.423,71.3086,71.4148,9800.0
2013-06-24 10:50:00,87.34,87.47,87.34,87.36,2500.0,71.3821,71.4884,71.3821,71.3985,2500.0
2013-06-24 11:00:00,87.31,87.36,87.26,87.31,8100.0,71.3576,71.3985,71.3168,71.3576,8100.0
2013-06-24 11:10:00,87.32,87.35,87.07,87.08,18500.0,71.3658,71.3903,71.1615,71.1696,18500.0
2013-06-24 11:20:00,87.07,87.07,86.86,86.86,8500.0,71.1615,71.1615,70.9898,70.9898,8500.0
2013-06-24 11:30:00,86.9,87.08,86.9,87.03,10700.0,71.0225,71.1696,71.0225,71.1288,10700.0
2013-06-24 11:40:00,87.04,87.15,86.98,87.04,6500.0,71.137,71.2269,71.0879,71.137,6500.0
2013-06-24 11:50:00,87.11,87.15,87.03,87.15,2900.0,71.1942,71.2269,71.1288,71.2269,2900.0
2013-06-24 12:00:00,87.17,87.23,86.91,86.91,14600.0,71.2432,71.2922,71.0307,71.0307,14600.0
2013-06-24 12:10:00,86.93,86.99,86.89,86.95,23800.0,71.0471,71.0961,71.0144,71.0634,23800.0
2013-06-24 12:20:00,86.86,87.11,86.84,87.06,15500.0,70.9898,71.1942,70.9735,71.1533,15500.0
2013-06-24 12:30:00,87.07,87.22,87.07,87.13,13600.0,71.1615,71.2841,71.1615,71.2105,13600.0
2013-06-24 12:40:00,87.1,87.21,87.1,87.21,12000.0,71.186,71.2759,71.186,71.2759,12000.0
2013-06-24 12:50:00,87.11,87.3,87.09,87.29,10800.0,71.1942,71.3494,71.1778,71.3413,10800.0
2013-06-24 13:00:00,87.29,87.29,87.16,87.19,9300.0,71.3413,71.3413,71.235,71.2595,9300.0
2013-06-24 13:10:00,87.18,87.48,87.18,87.45,18000.0,71.2514,71.4966,71.2514,71.472,18000.0
2013-06-24 13:20:00,87.52,87.53,87.38,87.42,16300.0,71.5293,71.5374,71.4148,71.4475,16300.0
2013-06-24 13:30:00,87.46,87.55,87.45,87.52,22500.0,71.4802,71.5538,71.472,71.5293,22500.0
2013-06-24 13:40:00,87.57,87.68,87.54,87.56,4600.0,71.5701,71.66,71.5456,71.5619,4600.0
2013-06-24 13:50:00,87.52,87.7,87.48,87.7,19100.0,71.5293,71.6764,71.4966,71.6764,19100.0
2013-06-24 14:00:00,87.71,87.98,87.61,87.98,14700.0,71.6845,71.9052,71.6028,71.9052,14700.0
2013-06-24 14:10:00,88.03,88.05,87.91,87.98,27900.0,71.9461,71.9624,71.848,71.9052,27900.0
2013-06-24 14:20:00,88.0,88.14,87.99,88.12,28300.0,71.9216,72.036,71.9134,72.0196,28300.0
2013-06-24 14:30:00,88.15,88.33,88.12,88.33,19700.0,72.0441,72.1913,72.0196,72.1913,19700.0
2013-06-24 14:40:00,88.29,88.31,88.13,88.25,118800.0,72.1586,72.1749,72.0278,72.1259,118800.0
2013-06-24 14:50:00,88.24,88.31,88.01,88.09,27900.0,72.1177,72.1749,71.9297,71.9951,27900.0
2013-06-24 15:00:00,88.06,88.2,88.01,88.13,25000.0,71.9706,72.085,71.9297,72.0278,25000.0
2013-06-24 15:10:00,88.12,88.2,87.86,87.91,16200.0,72.0196,72.085,71.8071,71.848,16200.0
2013-06-24 15:20:00,87.9,88.02,87.85,87.88,49300.0,71.8398,71.9379,71.799,71.8235,49300.0
2013-06-24 15:30:00,87.89,88.09,87.88,88.09,20600.0,71.8316,71.9951,71.8235,71.9951,20600.0
2013-06-24 15:40:00,88.07,88.07,87.7,87.78,38200.0,71.9788,71.9788,71.6764,71.7417,38200.0
2013-06-24 15:50:00,87.75,87.87,87.56,87.57,20000.0,71.7172,71.8153,71.5619,71.5701,20000.0
2013-06-25 09:30:00,88.4,88.42,88.2,88.3,35000.0,72.2485,72.2648,72.085,72.1667,35000.0
2013-06-25 09:40:00,88.3,88.44,88.23,88.23,10500.0,72.1667,72.2812,72.1095,72.1095,10500.0
2013-06-25 09:50:00,88.23,88.26,87.98,87.98,4700.0,72.1095,72.134,71.9052,71.9052,4700.0
2013-06-25 10:00:00,88.16,88.18,87.9,88.11,16500.0,72.0523,72.0687,71.8398,72.0115,16500.0
2013-06-25 10:10:00,88.11,88.14,87.81,87.81,11200.0,72.0115,72.036,71.7663,71.7663,11200.0
2013-06-25 10:20:00,87.93,88.07,87.9,88.01,10500.0,71.8643,71.9788,71.8398,71.9297,10500.0
2013-06-25 10:30:00,87.98,88.16,87.92,88.11,58300.0,71.9052,72.0523,71.8562,72.0115,58300.0
2013-06-25 10:40:00,88.12,88.26,88.09,88.26,13000.0,72.0196,72.134,71.9951,72.134,13000.0
2013-06-25 10:50:00,88.27,88.37,88.24,88.32,10700.0,72.1422,72.2239,72.1177,72.1831,10700.0
2013-06-25 11:00:00,88.31,88.43,88.23,88.43,31600.0,72.1749,72.273,72.1095,72.273,31600.0
2013-06-25 11:10:00,88.43,88.43,88.29,88.3,17600.0,72.273,72.273,72.1586,72.1667,17600.0
2013-06-25 11:20:00,88.29,88.3,88.17,88.22,23700.0,72.1586,72.1667,72.0605,72.1014,23700.0
2013-06-25 11:30:00,88.21,88.34,88.2,88.28,10500.0,72.0932,72.1994,72.085,72.1504,10500.0
2013-06-25 11:40:00,88.3,88.34,88.12,88.22,10300.0,72.1667,72.1994,72.0196,72.1014,10300.0
2013-06-25 11:50:00,88.25,88.36,88.25,88.33,9900.0,72.1259,72.2158,72.1259,72.1913,9900.0
2013-06-25 12:00:00,88.33,88.4,88.29,88.39,21300.0,72.1913,72.2485,72.1586,72.2403,21300.0
2013-06-25 12:10:00,88.39,88.43,88.38,88.43,11600.0,72.2403,72.273,72.2321,72.273,11600.0
2013-06-25 12:20:00,88.42,88.42,88.34,88.35,10000.0,72.2648,72.2648,72.1994,72.2076,10000.0
2013-06-25 12:30:00,88.39,88.49,88.39,88.44,16700.0,72.2403,72.322,72.2403,72.2812,16700.0
2013-06-25 12:40:00,88.47,88.47,88.38,88.43,5500.0,72.3057,72.3057,72.2321,72.273,5500.0
2013-06-25 12:50:00,88.42,88.44,88.36,88.36,5400.0,72.2648,72.2812,72.2158,72.2158,5400.0
2013-06-25 13:00:00,88.37,88.43,88.28,88.28,11600.0,72.2239,72.273,72.1504,72.1504,11600.0
2013-06-25 13:10:00,88.3,88.38,88.23,88.24,9300.0,72.1667,72.2321,72.1095,72.1177,9300.0
2013-06-25 13:20:00,88.23,88.23,88.16,88.23,9500.0,72.1095,72.1095,72.0523,72.1095,9500.0
2013-06-25 13:30:00,88.21,88.29,88.15,88.27,21500.0,72.0932,72.1586,72.0441,72.1422,21500.0
2013-06-25 13:40:00,88.29,88.42,88.23,88.4,17300.0,72.1586,72.2648,72.1095,72.2485,17300.0
2013-06-25 13:50:00,88.39,88.39,88.26,88.26,7500.0,72.2403,72.2403,72.134,72.134,7500.0
2013-06-25 14:00:00,88.27,88.35,88.2,88.29,16000.0,72.1422,72.2076,72.085,72.1586,16000.0
2013-06-25 14:10:00,88.32,88.45,88.31,88.41,13200.0,72.1831,72.2893,72.1749,72.2566,13200.0
2013-06-25 14:20:00,88.41,88.41,88.3,88.39,12000.0,72.2566,72.2566,72.1667,72.2403,12000.0
2013-06-25 14:30:00,88.39,88.54,88.35,88.47,13100.0,72.2403,72.3629,72.2076,72.3057,13100.0
2013-06-25 14:40:00,88.48,88.49,88.39,88.43,11900.0,72.3139,72.322,72.2403,72.273,11900.0
2013-06-25 14:50:00,88.43,88.49,88.33,88.39,46800.0,72.273,72.322,72.1913,72.2403,46800.0
2013-06-25 15:00:00,88.39,88.46,88.37,88.46,28300.0,72.2403,72.2975,72.2239,72.2975,28300.0
2013-06-25 15:10:00,88.51,88.52,88.45,88.45,9400.0,72.3384,72.3465,72.2893,72.2893,9400.0
2013-06-25 15:20:00,88.45,88.62,88.45,88.62,10600.0,72.2893,72.4283,72.2893,72.4283,10600.0
2013-06-25 15:30:00,88.62,88.72,88.6,88.69,7100.0,72.4283,72.51,72.4119,72.4855,7100.0
2013-06-25 15:40:00,88.7,88.74,88.53,88.57,17300.0,72.4937,72.5263,72.3547,72.3874,17300.0
2013-06-25 15:50:00,88.52,88.6,88.46,88.46,20400.0,72.3465,72.4119,72.2975,72.2975,20400.0
2013-06-26 09:30:00,89.13,89.36,89.11,89.31,4500.0,72.8451,73.0331,72.8287,72.9922,4500.0
2013-06-26 09:40:00,89.25,89.25,89.18,89.18,7200.0,72.9432,72.9432,72.886,72.886,7200.0
2013-06-26 09:50:00,89.25,89.26,89.22,89.22,1200.0,72.9432,72.9513,72.9186,72.9186,1200.0
2013-06-26 10:00:00,89.28,89.31,89.14,89.14,29000.0,72.9677,72.9922,72.8533,72.8533,29000.0
2013-06-26 10:10:00,89.15,89.15,89.07,89.07,2500.0,72.8614,72.8614,72.7961,72.7961,2500.0
2013-06-26 10:20:00,89.05,89.16,89.05,89.06,19200.0,72.7797,72.8696,72.7797,72.7879,19200.0
2013-06-26 10:30:00,89.05,89.07,88.99,89.04,3300.0,72.7797,72.7961,72.7307,72.7715,3300.0
2013-06-26 10:40:00,89.12,89.17,89.09,89.15,700.0,72.8369,72.8778,72.8124,72.8614,700.0
2013-06-26 10:50:00,89.14,89.14,89.02,89.02,3800.0,72.8533,72.8533,72.7552,72.7552,3800.0
2013-06-26 11:00:00,89.0,89.0,88.85,88.9,4000.0,72.7388,72.7388,72.6162,72.6571,4000.0
2013-06-26 11:10:00,88.91,89.06,88.89,89.03,5900.0,72.6653,72.7879,72.6489,72.7634,5900.0
2013-06-26 11:20:00,89.01,89.01,88.93,88.95,2300.0,72.747,72.747,72.6816,72.698,2300.0
2013-06-26 11:30:00,88.97,89.01,88.92,88.92,4100.0,72.7143,72.747,72.6735,72.6735,4100.0
2013-06-26 11:40:00,88.94,88.99,88.94,88.96,4500.0,72.6898,72.7307,72.6898,72.7061,4500.0
2013-06-26 11:50:00,89.01,89.02,88.98,88.98,500.0,72.747,72.7552,72.7225,72.7225,500.0
2013-06-26 12:00:00,88.93,89.13,88.92,89.08,3800.0,72.6816,72.8451,72.6735,72.8042,3800.0
2013-06-26 12:10:00,89.09,89.18,89.06,89.17,3500.0,72.8124,72.886,72.7879,72.8778,3500.0
2013-06-26 12:20:00,89.19,89.19,89.13,89.18,1400.0,72.8941,72.8941,72.8451,72.886,1400.0
2013-06-26 12:30:00,89.12,89.13,89.11,89.13,1000.0,72.8369,72.8451,72.8287,72.8451,1000.0
2013-06-26 12:40:00,89.18,89.2,89.13,89.16,4200.0,72.886,72.9023,72.8451,72.8696,4200.0
2013-06-26 12:50:00,89.16,89.16,89.08,89.1,900.0,72.8696,72.8696,72.8042,72.8206,900.0
2013-06-26 13:00:00,89.14,89.15,89.08,89.1,1500.0,72.8533,72.8614,72.8042,72.8206,1500.0
2013-06-26 13:10:00,89.16,89.26,89.16,89.26,7800.0,72.8696,72.9513,72.8696,72.9513,7800.0
2013-06-26 13:20:00,89.23,89.33,89.23,89.33,3500.0,72.9268,73.0085,72.9268,73.0085,3500.0
2013-06-26 13:30:00,89.35,89.35,89.28,89.31,2400.0,73.0249,73.0249,72.9677,72.9922,2400.0
2013-06-26 13:40:00,89.29,89.32,89.25,89.32,800.0,72.9759,73.0004,72.9432,73.0004,800.0
2013-06-26 13:50:00,89.28,89.3,89.26,89.27,9700.0,72.9677,72.984,72.9513,72.9595,9700.0
2013-06-26 14:00:00,89.28,89.28,89.24,89.25,2800.0,72.9677,72.9677,72.935,72.9432,2800.0
2013-06-26 14:10:00,89.28,89.31,89.26,89.3,4400.0,72.9677,72.9922,72.9513,72.984,4400.0
2013-06-26 14:20:00,89.31,89.39,89.31,89.39,1600.0,72.9922,73.0576,72.9922,73.0576,1600.0
2013-06-26 14:30:00,89.37,89.37,89.3,89.34,8000.0,73.0412,73.0412,72.984,73.0167,8000.0
2013-06-26 14:40:00,89.33,89.37,89.32,89.36,6000.0,73.0085,73.0412,73.0004,73.0331,6000.0
2013-06-26 14:50:00,89.37,89.45,89.36,89.42,3600.0,73.0412,73.1066,73.0331,73.0821,3600.0
2013-06-26 15:00:00,89.42,89.53,89.42,89.44,1500.0,73.0821,73.172,73.0821,73.0984,1500.0
2013-06-26 15:10:00,89.46,89.48,89.45,89.47,1900.0,73.1148,73.1311,73.1066,73.123,1900.0
2013-06-26 15:20:00,89.49,89.49,89.41,89.41,4300.0,73.1393,73.1393,73.0739,73.0739,4300.0
2013-06-26 15:30:00,89.47,89.47,89.43,89.45,1300.0,73.123,73.123,73.0903,73.1066,1300.0
2013-06-26 15:40:00,89.47,89.47,89.32,89.39,9000.0,73.123,73.123,73.0004,73.0576,9000.0
2013-06-26 15:50:00,89.39,89.42,89.31,89.31,27000.0,73.0576,73.0821,72.9922,72.9922,27000.0
2013-06-27 09:30:00,89.85,89.95,89.82,89.93,22700.0,73.4335,73.5153,73.409,73.4989,22700.0
2013-06-27 09:40:00,89.98,90.03,89.96,90.0,8800.0,73.5398,73.5807,73.5234,73.5561,8800.0
2013-06-27 09:50:00,90.01,90.12,89.99,90.06,7700.0,73.5643,73.6542,73.548,73.6052,7700.0
2013-06-27 10:00:00,90.11,90.13,89.9,89.98,7400.0,73.646,73.6624,73.4744,73.5398,7400.0
2013-06-27 10:10:00,89.99,90.03,89.96,90.01,3300.0,73.548,73.5807,73.5234,73.5643,3300.0
2013-06-27 10:20:00,90.03,90.14,90.03,90.13,3200.0,73.5807,73.6706,73.5807,73.6624,3200.0
2013-06-27 10:30:00,90.16,90.29,90.16,90.22,2600.0,73.6869,73.7931,73.6869,73.7359,2600.0
2013-06-27 10:40:00,90.23,90.27,90.13,90.13,4400.0,73.7441,73.7768,73.6624,73.6624,4400.0
2013-06-27 10:50:00,90.14,90.24,90.14,90.14,5500.0,73.6706,73.7523,73.6706,73.6706,5500.0
2013-06-27 11:00:00,90.14,90.26,90.12,90.12,6500.0,73.6706,73.7686,73.6542,73.6542,6500.0
2013-06-27 11:10:00,90.12,90.12,90.03,90.07,4400.0,73.6542,73.6542,73.5807,73.6133,4400.0
2013-06-27 11:20:00,90.05,90.09,90.0,90.03,8600.0,73.597,73.6297,73.5561,73.5807,8600.0
2013-06-27 11:30:00,90.01,90.07,90.01,90.04,10100.0,73.5643,73.6133,73.5643,73.5888,10100.0
2013-06-27 11:40:00,90.06,90.12,90.06,90.1,4400.0,73.6052,73.6542,73.6052,73.6379,4400.0
2013-06-27 11:50:00,90.12,90.14,90.08,90.08,1800.0,73.6542,73.6706,73.6215,73.6215,1800.0
2013-06-27 12:00:00,90.13,90.13,89.9,89.94,9900.0,73.6624,73.6624,73.4744,73.5071,9900.0
2013-06-27 12:10:00,89.95,89.98,89.95,89.96,1400.0,73.5153,73.5398,73.5153,73.5234,1400.0
2013-06-27 12:20:00,89.97,89.98,89.87,89.87,2400.0,73.5316,73.5398,73.4499,73.4499,2400.0
2013-06-27 12:30:00,89.91,89.97,89.91,89.97,5800.0,73.4826,73.5316,73.4826,73.5316,5800.0
2013-06-27 12:40:00,90.02,90.05,90.0,90.0,2900.0,73.5725,73.597,73.5561,73.5561,2900.0
2013-06-27 12:50:00,89.97,90.01,89.95,90.01,500.0,73.5316,73.5643,73.5153,73.5643,500.0
2013-06-27 13:00:00,89.99,90.14,89.97,90.08,20000.0,73.548,73.6706,73.5316,73.6215,20000.0
2013-06-27 13:10:00,90.08,90.14,90.07,90.1,9600.0,73.6215,73.6706,73.6133,73.6379,9600.0
2013-06-27 13:20:00,90.12,90.14,90.08,90.12,2200.0,73.6542,73.6706,73.6215,73.6542,2200.0
2013-06-27 13:30:00,90.1,90.21,90.1,90.18,10300.0,73.6379,73.7278,73.6379,73.7032,10300.0
2013-06-27 13:40:00,90.17,90.2,90.15,90.2,3200.0,73.6951,73.7196,73.6787,73.7196,3200.0
2013-06-27 13:50:00,90.2,90.2,90.02,90.02,6400.0,73.7196,73.7196,73.5725,73.5725,6400.0
2013-06-27 14:00:00,89.99,90.04,89.95,89.97,12700.0,73.548,73.5888,73.5153,73.5316,12700.0
2013-06-27 14:10:00,89.98,90.02,89.95,89.99,8000.0,73.5398,73.5725,73.5153,73.548,8000.0
2013-06-27 14:20:00,90.02,90.06,89.96,90.06,2300.0,73.5725,73.6052,73.5234,73.6052,2300.0
2013-06-27 14:30:00,90.06,90.12,90.05,90.05,5500.0,73.6052,73.6542,73.597,73.597,5500.0
2013-06-27 14:40:00,90.05,90.08,89.94,90.01,8100.0,73.597,73.6215,73.5071,73.5643,8100.0
2013-06-27 14:50:00,90.01,90.03,89.99,89.99,4900.0,73.5643,73.5807,73.548,73.548,4900.0
2013-06-27 15:00:00,90.01,90.02,89.92,89.94,4800.0,73.5643,73.5725,73.4907,73.5071,4800.0
2013-06-27 15:10:00,89.96,90.05,89.95,90.03,2900.0,73.5234,73.597,73.5153,73.5807,2900.0
2013-06-27 15:20:00,90.03,90.08,89.99,90.07,12800.0,73.5807,73.6215,73.548,73.6133,12800.0
2013-06-27 15:30:00,90.07,90.09,89.96,90.01,13600.0,73.6133,73.6297,73.5234,73.5643,13600.0
2013-06-27 15:40:00,90.0,90.03,89.94,89.97,44700.0,73.5561,73.5807,73.5071,73.5316,44700.0
2013-06-27 15:50:00,89.95,90.0,89.89,89.91,125100.0,73.5153,73.5561,73.4662,73.4826,125100.0
2013-06-28 09:30:00,89.72,89.72,89.61,89.67,7000.0,73.3273,73.3273,73.2374,73.2864,7000.0
2013-06-28 09:40:00,89.72,89.72,89.52,89.54,15900.0,73.3273,73.3273,73.1638,73.1802,15900.0
2013-06-28 09:50:00,89.54,89.54,89.35,89.36,88400.0,73.1802,73.1802,73.0249,73.0331,88400.0
2013-06-28 10:00:00,89.37,89.48,89.27,89.44,31800.0,73.0412,73.1311,72.9595,73.0984,31800.0
2013-06-28 10:10:00,89.41,89.52,89.39,89.49,7600.0,73.0739,73.1638,73.0576,73.1393,7600.0
2013-06-28 10:20:00,89.52,89.6,89.51,89.6,2100.0,73.1638,73.2292,73.1557,73.2292,2100.0
2013-06-28 10:30:00,89.59,89.8,89.59,89.79,3800.0,73.221,73.3927,73.221,73.3845,3800.0
2013-06-28 10:40:00,89.78,89.78,89.67,89.68,1400.0,73.3763,73.3763,73.2864,73.2946,1400.0
2013-06-28 10:50:00,89.69,89.9,89.69,89.89,4000.0,73.3028,73.4744,73.3028,73.4662,4000.0
2013-06-28 11:00:00,89.89,90.05,89.86,90.03,4100.0,73.4662,73.597,73.4417,73.5807,4100.0
2013-06-28 11:10:00,90.05,90.08,89.99,89.99,16700.0,73.597,73.6215,73.548,73.548,16700.0
2013-06-28 11:20:00,90.0,90.01,89.89,89.9,3900.0,73.5561,73.5643,73.4662,73.4744,3900.0
2013-06-28 11:30:00,89.88,89.96,89.86,89.89,2500.0,73.4581,73.5234,73.4417,73.4662,2500.0
2013-06-28 11:40:00,89.82,90.02,89.82,90.02,4000.0,73.409,73.5725,73.409,73.5725,4000.0
2013-06-28 11:50:00,89.98,89.98,89.94,89.95,13600.0,73.5398,73.5398,73.5071,73.5153,13600.0
2013-06-28 12:00:00,89.96,89.98,89.73,89.76,19700.0,73.5234,73.5398,73.3355,73.36,19700.0
2013-06-28 12:10:00,89.76,89.76,89.69,89.7,3600.0,73.36,73.36,73.3028,73.3109,3600.0
2013-06-28 12:20:00,89.7,89.76,89.61,89.76,5700.0,73.3109,73.36,73.2374,73.36,5700.0
2013-06-28 12:30:00,89.76,89.82,89.71,89.82,10300.0,73.36,73.409,73.3191,73.409,10300.0
2013-06-28 12:40:00,89.83,89.84,89.77,89.84,7900.0,73.4172,73.4254,73.3682,73.4254,7900.0
2013-06-28 12:50:00,89.83,89.9,89.8,89.81,9200.0,73.4172,73.4744,73.3927,73.4008,9200.0
2013-06-28 13:00:00,89.81,89.82,89.75,89.81,1294100.0,73.4008,73.409,73.3518,73.4008,1294100.0
2013-06-28 13:10:00,89.8,89.92,89.79,89.9,53500.0,73.3927,73.4907,73.3845,73.4744,53500.0
2013-06-28 13:20:00,89.91,89.91,89.82,89.84,45100.0,73.4826,73.4826,73.409,73.4254,45100.0
2013-06-28 13:30:00,89.87,89.92,89.84,89.88,51900.0,73.4499,73.4907,73.4254,73.4581,51900.0
2013-06-28 13:40:00,89.87,89.92,89.82,89.92,52000.0,73.4499,73.4907,73.409,73.4907,52000.0
2013-06-28 13:50:00,89.91,90.0,89.88,89.97,38500.0,73.4826,73.5561,73.4581,73.5316,38500.0
2013-06-28 14:00:00,89.97,90.05,89.97,90.05,28700.0,73.5316,73.597,73.5316,73.597,28700.0
2013-06-28 14:10:00,90.05,90.08,89.98,89.99,33200.0,73.597,73.6215,73.5398,73.548,33200.0
2013-06-28 14:20:00,89.98,89.99,89.89,89.94,39900.0,73.5398,73.548,73.4662,73.5071,39900.0
2013-06-28 14:30:00,89.96,89.99,89.94,89.98,47800.0,73.5234,73.548,73.5071,73.5398,47800.0
2013-06-28 14:40:00,89.98,89.99,89.85,89.93,54500.0,73.5398,73.548,73.4335,73.4989,54500.0
2013-06-28 14:50:00,89.94,89.96,89.86,89.94,54700.0,73.5071,73.5234,73.4417,73.5071,54700.0
2013-06-28 15:00:00,89.92,89.92,89.75,89.78,25200.0,73.4907,73.4907,73.3518,73.3763,25200.0
2013-06-28 15:10:00,89.78,89.9,89.75,89.9,7400.0,73.3763,73.4744,73.3518,73.4744,7400.0
2013-06-28 15:20:00,89.91,89.97,89.86,89.96,10200.0,73.4826,73.5316,73.4417,73.5234,10200.0
2013-06-28 15:30:00,89.99,90.07,89.97,90.04,8000.0,73.548,73.6133,73.5316,73.5888,8000.0
2013-06-28 15:40:00,90.02,90.07,89.84,89.84,76900.0,73.5725,73.6133,73.4254,73.4254,76900.0
2013-06-28 15:50:00,89.86,89.9,89.44,89.47,863700.0,73.4417,73.4744,73.0984,73.123,863700.0
2013-07-01 09:30:00,89.99,90.34,89.96,90.29,9100.0,73.548,73.834,73.5234,73.7931,9100.0
2013-07-01 09:40:00,90.27,90.37,90.19,90.37,15000.0,73.7768,73.8585,73.7114,73.8585,15000.0
2013-07-01 09:50:00,90.42,90.47,90.36,90.47,13700.0,73.8994,73.9403,73.8504,73.9403,13700.0
2013-07-01 10:00:00,90.42,90.72,90.42,90.68,4200.0,73.8994,74.1446,73.8994,74.1119,4200.0
2013-07-01 10:10:00,90.68,90.75,90.67,90.7,25500.0,74.1119,74.1691,74.1037,74.1282,25500.0
2013-07-01 10:20:00,90.68,90.68,90.61,90.61,500.0,74.1119,74.1119,74.0547,74.0547,500.0
2013-07-01 10:30:00,90.63,90.66,90.56,90.57,166800.0,74.071,74.0955,74.0138,74.022,166800.0
2013-07-01 10:40:00,90.53,90.63,90.53,90.63,8400.0,73.9893,74.071,73.9893,74.071,8400.0
2013-07-01 10:50:00,90.64,90.67,90.58,90.58,13300.0,74.0792,74.1037,74.0302,74.0302,13300.0
2013-07-01 11:00:00,90.6,90.68,90.57,90.68,2900.0,74.0465,74.1119,74.022,74.1119,2900.0
2013-07-01 11:10:00,90.71,90.71,90.65,90.69,4100.0,74.1364,74.1364,74.0874,74.1201,4100.0
2013-07-01 11:20:00,90.69,90.72,90.66,90.69,3600.0,74.1201,74.1446,74.0955,74.1201,3600.0
2013-07-01 11:30:00,90.67,90.73,90.6,90.6,11100.0,74.1037,74.1528,74.0465,74.0465,11100.0
2013-07-01 11:40:00,90.61,90.69,90.6,90.69,1600.0,74.0547,74.1201,74.0465,74.1201,1600.0
2013-07-01 11:50:00,90.69,90.71,90.66,90.7,5100.0,74.1201,74.1364,74.0955,74.1282,5100.0
2013-07-01 12:00:00,90.74,90.74,90.72,90.73,3400.0,74.1609,74.1609,74.1446,74.1528,3400.0
2013-07-01 12:10:00,90.73,90.76,90.7,90.71,4800.0,74.1528,74.1773,74.1282,74.1364,4800.0
2013-07-01 12:20:00,90.68,90.7,90.56,90.58,3800.0,74.1119,74.1282,74.0138,74.0302,3800.0
2013-07-01 12:30:00,90.58,90.63,90.56,90.62,22700.0,74.0302,74.071,74.0138,74.0629,22700.0
2013-07-01 12:40:00,90.63,90.65,90.61,90.65,1400.0,74.071,74.0874,74.0547,74.0874,1400.0
2013-07-01 12:50:00,90.65,90.67,90.59,90.59,4400.0,74.0874,74.1037,74.0383,74.0383,4400.0
2013-07-01 13:00:00,90.61,90.63,90.57,90.6,1500.0,74.0547,74.071,74.022,74.0465,1500.0
2013-07-01 13:10:00,90.6,90.6,90.55,90.59,2600.0,74.0465,74.0465,74.0056,74.0383,2600.0
2013-07-01 13:20:00,90.6,90.65,90.56,90.61,3000.0,74.0465,74.0874,74.0138,74.0547,3000.0
2013-07-01 13:30:00,90.63,90.63,90.58,90.58,14800.0,74.071,74.071,74.0302,74.0302,14800.0
2013-07-01 13:40:00,90.58,90.59,90.48,90.49,1800.0,74.0302,74.0383,73.9484,73.9566,1800.0
2013-07-01 13:50:00,90.43,90.47,90.37,90.37,2900.0,73.9076,73.9403,73.8585,73.8585,2900.0
2013-07-01 14:00:00,90.36,90.43,90.36,90.39,9500.0,73.8504,73.9076,73.8504,73.8749,9500.0
2013-07-01 14:10:00,90.45,90.45,90.33,90.33,6400.0,73.9239,73.9239,73.8258,73.8258,6400.0
2013-07-01 14:20:00,90.28,90.35,90.26,90.35,2400.0,73.785,73.8422,73.7686,73.8422,2400.0
2013-07-01 14:30:00,90.34,90.37,90.29,90.32,4900.0,73.834,73.8585,73.7931,73.8177,4900.0
2013-07-01 14:40:00,90.3,90.4,90.3,90.35,4100.0,73.8013,73.883,73.8013,73.8422,4100.0
2013-07-01 14:50:00,90.34,90.47,90.34,90.42,4800.0,73.834,73.9403,73.834,73.8994,4800.0
2013-07-01 15:00:00,90.44,90.47,90.44,90.47,600.0,73.9157,73.9403,73.9157,73.9403,600.0
2013-07-01 15:10:00,90.44,90.44,90.36,90.36,2600.0,73.9157,73.9157,73.8504,73.8504,2600.0
2013-07-01 15:20:00,90.33,90.36,90.25,90.25,13400.0,73.8258,73.8504,73.7605,73.7605,13400.0
2013-07-01 15:30:00,90.23,90.23,90.09,90.1,20400.0,73.7441,73.7441,73.6297,73.6379,20400.0
2013-07-01 15:40:00,90.1,90.12,90.03,90.1,4600.0,73.6379,73.6542,73.5807,73.6379,4600.0
2013-07-01 15:50:00,90.04,90.18,90.03,90.16,6200.0,73.5888,73.7032,73.5807,73.6869,6200.0
2013-07-02 09:30:00,89.61,89.85,89.6,89.85,6300.0,73.5901,73.7872,73.5819,73.7872,6300.0
2013-07-02 09:40:00,89.86,90.13,89.83,90.13,86000.0,73.7954,74.0171,73.7708,74.0171,86000.0
2013-07-02 09:50:00,90.13,90.13,90.01,90.05,72700.0,74.0171,74.0171,73.9186,73.9514,72700.0
2013-07-02 10:00:00,90.01,90.08,89.92,90.03,3900.0,73.9186,73.9761,73.8447,73.935,3900.0
2013-07-02 10:10:00,90.03,90.09,89.99,90.07,4700.0,73.935,73.9843,73.9022,73.9679,4700.0
2013-07-02 10:20:00,90.15,90.18,90.14,90.15,6100.0,74.0336,74.0582,74.0254,74.0336,6100.0
2013-07-02 10:30:00,90.11,90.11,90.02,90.11,3200.0,74.0007,74.0007,73.9268,74.0007,3200.0
2013-07-02 10:40:00,90.12,90.2,90.1,90.1,4700.0,74.0089,74.0746,73.9925,73.9925,4700.0
2013-07-02 10:50:00,90.14,90.18,90.11,90.17,1300.0,74.0254,74.0582,74.0007,74.05,1300.0
2013-07-02 11:00:00,90.18,90.18,90.1,90.12,1200.0,74.0582,74.0582,73.9925,74.0089,1200.0
2013-07-02 11:10:00,90.13,90.18,90.1,90.17,17400.0,74.0171,74.0582,73.9925,74.05,17400.0
2013-07-02 11:20:00,90.16,90.16,90.02,90.1,7900.0,74.0418,74.0418,73.9268,73.9925,7900.0
2013-07-02 11:30:00,90.12,90.15,90.09,90.12,5000.0,74.0089,74.0336,73.9843,74.0089,5000.0
2013-07-02 11:40:00,90.13,90.23,90.11,90.19,4300.0,74.0171,74.0993,74.0007,74.0664,4300.0
2013-07-02 11:50:00,90.19,90.22,90.18,90.18,10000.0,74.0664,74.0911,74.0582,74.0582,10000.0
2013-07-02 12:00:00,90.17,90.18,90.09,90.09,1300.0,74.05,74.0582,73.9843,73.9843,1300.0
2013-07-02 12:10:00,90.07,90.07,90.03,90.05,1900.0,73.9679,73.9679,73.935,73.9514,1900.0
2013-07-02 12:20:00,90.04,90.05,89.98,90.02,2300.0,73.9432,73.9514,73.894,73.9268,2300.0
2013-07-02 12:30:00,90.0,90.09,89.98,90.06,1700.0,73.9104,73.9843,73.894,73.9597,1700.0
2013-07-02 12:40:00,90.06,90.07,89.91,89.99,5000.0,73.9597,73.9679,73.8365,73.9022,5000.0
2013-07-02 12:50:00,89.98,90.06,89.98,90.06,2100.0,73.894,73.9597,73.894,73.9597,2100.0
2013-07-02 13:00:00,90.04,90.04,89.99,90.02,2800.0,73.9432,73.9432,73.9022,73.9268,2800.0
2013-07-02 13:10:00,90.02,90.03,89.88,89.93,5300.0,73.9268,73.935,73.8118,73.8529,5300.0
2013-07-02 13:20:00,89.93,89.95,89.87,89.87,3200.0,73.8529,73.8693,73.8036,73.8036,3200.0
2013-07-02 13:30:00,89.86,89.91,89.73,89.73,3900.0,73.7954,73.8365,73.6887,73.6887,3900.0
2013-07-02 13:40:00,89.7,89.7,89.65,89.68,4500.0,73.664,73.664,73.623,73.6476,4500.0
2013-07-02 13:50:00,89.67,89.75,89.67,89.74,5300.0,73.6394,73.7051,73.6394,73.6969,5300.0
2013-07-02 14:00:00,89.71,89.72,89.66,89.68,3300.0,73.6722,73.6804,73.6312,73.6476,3300.0
2013-07-02 14:10:00,89.59,89.59,89.44,89.47,9800.0,73.5737,73.5737,73.4505,73.4751,9800.0
2013-07-02 14:20:00,89.41,89.42,89.3,89.33,8200.0,73.4259,73.4341,73.3355,73.3602,8200.0
2013-07-02 14:30:00,89.34,89.44,89.27,89.27,6000.0,73.3684,73.4505,73.3109,73.3109,6000.0
2013-07-02 14:40:00,89.29,89.37,89.27,89.36,5700.0,73.3273,73.393,73.3109,73.3848,5700.0
2013-07-02 14:50:00,89.37,89.52,89.36,89.51,13800.0,73.393,73.5162,73.3848,73.508,13800.0
2013-07-02 15:00:00,89.5,89.52,89.45,89.49,4900.0,73.4998,73.5162,73.4587,73.4916,4900.0
2013-07-02 15:10:00,89.49,89.57,89.49,89.56,7400.0,73.4916,73.5573,73.4916,73.549,7400.0
2013-07-02 15:20:00,89.56,89.59,89.42,89.44,10600.0,73.549,73.5737,73.4341,73.4505,10600.0
2013-07-02 15:30:00,89.46,89.52,89.36,89.52,8800.0,73.4669,73.5162,73.3848,73.5162,8800.0
2013-07-02 15:40:00,89.54,89.62,89.48,89.58,23400.0,73.5326,73.5983,73.4833,73.5655,23400.0
2013-07-02 15:50:00,89.6,89.71,89.58,89.65,30100.0,73.5819,73.6722,73.5655,73.623,30100.0
2013-07-03 09:30:00,89.28,89.31,89.08,89.31,7700.0,73.3191,73.3437,73.1549,73.3437,7700.0
2013-07-03 09:40:00,89.45,89.45,89.36,89.37,5600.0,73.4587,73.4587,73.3848,73.393,5600.0
2013-07-03 09:50:00,89.46,89.47,89.4,89.4,4400.0,73.4669,73.4751,73.4176,73.4176,4400.0
2013-07-03 10:00:00,89.32,89.41,89.2,89.2,6100.0,73.3519,73.4259,73.2534,73.2534,6100.0
2013-07-03 10:10:00,89.3,89.35,89.21,89.3,5700.0,73.3355,73.3766,73.2616,73.3355,5700.0
2013-07-03 10:20:00,89.34,89.45,89.34,89.45,2400.0,73.3684,73.4587,73.3684,73.4587,2400.0
2013-07-03 10:30:00,89.46,89.47,89.32,89.32,28000.0,73.4669,73.4751,73.3519,73.3519,28000.0
2013-07-03 10:40:00,89.35,89.45,89.34,89.35,2300.0,73.3766,73.4587,73.3684,73.3766,2300.0
2013-07-03 10:50:00,89.44,89.44,89.34,89.38,2200.0,73.4505,73.4505,73.3684,73.4012,2200.0
2013-07-03 11:00:00,89.4,89.48,89.4,89.42,2500.0,73.4176,73.4833,73.4176,73.4341,2500.0
2013-07-03 11:10:00,89.42,89.54,89.42,89.53,2400.0,73.4341,73.5326,73.4341,73.5244,2400.0
2013-07-03 11:20:00,89.59,89.59,89.53,89.53,2400.0,73.5737,73.5737,73.5244,73.5244,2400.0
2013-07-03 11:30:00,89.56,89.6,89.54,89.56,1700.0,73.549,73.5819,73.5326,73.549,1700.0
2013-07-03 11:40:00,89.56,89.62,89.53,89.56,5000.0,73.549,73.5983,73.5244,73.549,5000.0
2013-07-03 11:50:00,89.61,89.82,89.61,89.82,10200.0,73.5901,73.7626,73.5901,73.7626,10200.0
2013-07-03 12:00:00,89.83,89.83,89.79,89.82,4000.0,73.7708,73.7708,73.7379,73.7626,4000.0
2013-07-03 12:10:00,89.85,89.87,89.82,89.87,17500.0,73.7872,73.8036,73.7626,73.8036,17500.0
2013-07-03 12:20:00,89.94,89.94,89.89,89.89,5300.0,73.8611,73.8611,73.82,73.82,5300.0
2013-07-03 12:30:00,89.89,89.91,89.8,89.8,5400.0,73.82,73.8365,73.7461,73.7461,5400.0
2013-07-03 12:40:00,89.78,89.8,89.74,89.74,1600.0,73.7297,73.7461,73.6969,73.6969,1600.0
2013-07-03 12:50:00,89.73,89.75,89.7,89.75,59500.0,73.6887,73.7051,73.664,73.7051,59500.0
2013-07-05 09:30:00,90.37,90.39,90.14,90.22,23000.0,74.2142,74.2307,74.0254,74.0911,23000.0
2013-07-05 09:40:00,90.13,90.27,90.13,90.27,600.0,74.0171,74.1321,74.0171,74.1321,600.0
2013-07-05 09:50:00,90.34,90.34,90.13,90.14,4700.0,74.1896,74.1896,74.0171,74.0254,4700.0
2013-07-05 10:00:00,90.13,90.16,90.01,90.08,5700.0,74.0171,74.0418,73.9186,73.9761,5700.0
2013-07-05 10:10:00,90.0,90.0,89.78,89.82,12100.0,73.9104,73.9104,73.7297,73.7626,12100.0
2013-07-05 10:20:00,89.79,89.81,89.67,89.77,31100.0,73.7379,73.7543,73.6394,73.7215,31100.0
2013-07-05 10:30:00,89.81,89.92,89.74,89.75,4900.0,73.7543,73.8447,73.6969,73.7051,4900.0
2013-07-05 10:40:00,89.8,89.94,89.8,89.87,8600.0,73.7461,73.8611,73.7461,73.8036,8600.0
2013-07-05 10:50:00,89.9,89.99,89.87,89.99,35600.0,73.8283,73.9022,73.8036,73.9022,35600.0
2013-07-05 11:00:00,90.0,90.05,89.94,89.98,2700.0,73.9104,73.9514,73.8611,73.894,2700.0
2013-07-05 11:10:00,90.0,90.04,89.92,90.01,3100.0,73.9104,73.9432,73.8447,73.9186,3100.0
2013-07-05 11:20:00,90.03,90.04,89.96,89.96,2700.0,73.935,73.9432,73.8775,73.8775,2700.0
2013-07-05 11:30:00,89.95,89.95,89.83,89.94,4700.0,73.8693,73.8693,73.7708,73.8611,4700.0
2013-07-05 11:40:00,89.97,89.97,89.92,89.97,6000.0,73.8857,73.8857,73.8447,73.8857,6000.0
2013-07-05 11:50:00,90.0,90.19,89.95,90.19,2800.0,73.9104,74.0664,73.8693,74.0664,2800.0
2013-07-05 12:00:00,90.21,90.26,90.21,90.23,1400.0,74.0828,74.1239,74.0828,74.0993,1400.0
2013-07-05 12:10:00,90.22,90.34,90.22,90.34,2100.0,74.0911,74.1896,74.0911,74.1896,2100.0
2013-07-05 12:20:00,90.3,90.3,90.25,90.25,9000.0,74.1567,74.1567,74.1157,74.1157,9000.0
2013-07-05 12:30:00,90.25,90.31,90.22,90.22,12700.0,74.1157,74.165,74.0911,74.0911,12700.0
2013-07-05 12:40:00,90.22,90.27,90.21,90.25,2400.0,74.0911,74.1321,74.0828,74.1157,2400.0
2013-07-05 12:50:00,90.24,90.28,90.24,90.26,2300.0,74.1075,74.1403,74.1075,74.1239,2300.0
2013-07-05 13:00:00,90.25,90.26,90.17,90.24,3500.0,74.1157,74.1239,74.05,74.1075,3500.0
2013-07-05 13:10:00,90.24,90.35,90.24,90.28,3000.0,74.1075,74.1978,74.1075,74.1403,3000.0
2013-07-05 13:20:00,90.26,90.27,90.24,90.26,4500.0,74.1239,74.1321,74.1075,74.1239,4500.0
2013-07-05 13:30:00,90.25,90.3,90.25,90.26,7000.0,74.1157,74.1567,74.1157,74.1239,7000.0
2013-07-05 13:40:00,90.23,90.27,90.23,90.27,1300.0,74.0993,74.1321,74.0993,74.1321,1300.0
2013-07-05 13:50:00,90.26,90.3,90.26,90.3,2600.0,74.1239,74.1567,74.1239,74.1567,2600.0
2013-07-05 14:00:00,90.31,90.33,90.29,90.32,5300.0,74.165,74.1814,74.1485,74.1732,5300.0
2013-07-05 14:10:00,90.38,90.48,90.38,90.42,3300.0,74.2224,74.3046,74.2224,74.2553,3300.0
2013-07-05 14:20:00,90.43,90.51,90.43,90.48,7900.0,74.2635,74.3292,74.2635,74.3046,7900.0
2013-07-05 14:30:00,90.52,90.53,90.49,90.53,14000.0,74.3374,74.3456,74.3128,74.3456,14000.0
2013-07-05 14:40:00,90.47,90.5,90.38,90.41,3900.0,74.2964,74.321,74.2224,74.2471,3900.0
2013-07-05 14:50:00,90.46,90.48,90.44,90.44,3200.0,74.2881,74.3046,74.2717,74.2717,3200.0
2013-07-05 15:00:00,90.43,90.45,90.42,90.42,8700.0,74.2635,74.2799,74.2553,74.2553,8700.0
2013-07-05 15:10:00,90.41,90.43,90.37,90.38,4300.0,74.2471,74.2635,74.2142,74.2224,4300.0
2013-07-05 15:20:00,90.36,90.36,90.2,90.24,10000.0,74.206,74.206,74.0746,74.1075,10000.0
2013-07-05 15:30:00,90.27,90.36,90.27,90.36,5800.0,74.1321,74.206,74.1321,74.206,5800.0
2013-07-05 15:40:00,90.4,90.44,90.39,90.43,3000.0,74.2389,74.2717,74.2307,74.2635,3000.0
2013-07-05 15:50:00,90.43,90.67,90.43,90.67,21400.0,74.2635,74.4606,74.2635,74.4606,21400.0
2013-07-08 09:30:00,91.13,91.18,91.03,91.08,65900.0,74.8384,74.8794,74.7562,74.7973,65900.0
2013-07-08 09:40:00,91.05,91.23,91.02,91.23,41500.0,74.7727,74.9205,74.748,74.9205,41500.0
2013-07-08 09:50:00,91.24,91.26,91.16,91.24,19600.0,74.9287,74.9451,74.863,74.9287,19600.0
2013-07-08 10:00:00,91.24,91.36,91.24,91.29,17900.0,74.9287,75.0273,74.9287,74.9698,17900.0
2013-07-08 10:10:00,91.29,91.36,91.23,91.25,34700.0,74.9698,75.0273,74.9205,74.9369,34700.0
2013-07-08 10:20:00,91.27,91.27,91.19,91.19,13000.0,74.9533,74.9533,74.8876,74.8876,13000.0
2013-07-08 10:30:00,91.25,91.27,91.22,91.22,5900.0,74.9369,74.9533,74.9123,74.9123,5900.0
2013-07-08 10:40:00,91.22,91.31,91.22,91.3,1800.0,74.9123,74.9862,74.9123,74.978,1800.0
2013-07-08 10:50:00,91.3,91.3,91.18,91.21,5400.0,74.978,74.978,74.8794,74.9041,5400.0
2013-07-08 11:00:00,91.21,91.3,91.21,91.27,800.0,74.9041,74.978,74.9041,74.9533,800.0
2013-07-08 11:10:00,91.27,91.27,91.19,91.22,2800.0,74.9533,74.9533,74.8876,74.9123,2800.0
2013-07-08 11:20:00,91.2,91.2,91.13,91.16,2800.0,74.8959,74.8959,74.8384,74.863,2800.0
2013-07-08 11:30:00,91.15,91.15,91.12,91.14,7100.0,74.8548,74.8548,74.8302,74.8466,7100.0
2013-07-08 11:40:00,91.14,91.16,91.11,91.12,8700.0,74.8466,74.863,74.8219,74.8302,8700.0
2013-07-08 11:50:00,91.13,91.13,91.0,91.04,2500.0,74.8384,74.8384,74.7316,74.7645,2500.0
2013-07-08 12:00:00,91.04,91.08,90.92,90.92,4400.0,74.7645,74.7973,74.6659,74.6659,4400.0
2013-07-08 12:10:00,90.97,91.02,90.96,90.99,1200.0,74.707,74.748,74.6988,74.7234,1200.0
2013-07-08 12:20:00,91.07,91.07,91.01,91.01,9500.0,74.7891,74.7891,74.7398,74.7398,9500.0
2013-07-08 12:30:00,90.99,91.13,90.99,91.1,6600.0,74.7234,74.8384,74.7234,74.8137,6600.0
2013-07-08 12:40:00,91.09,91.1,91.0,91.0,4800.0,74.8055,74.8137,74.7316,74.7316,4800.0
2013-07-08 12:50:00,91.03,91.09,91.0,91.01,1000.0,74.7562,74.8055,74.7316,74.7398,1000.0
2013-07-08 13:00:00,91.03,91.12,91.02,91.12,5000.0,74.7562,74.8302,74.748,74.8302,5000.0
2013-07-08 13:10:00,91.08,91.09,90.97,91.02,2600.0,74.7973,74.8055,74.707,74.748,2600.0
2013-07-08 13:20:00,91.03,91.05,90.97,91.01,3500.0,74.7562,74.7727,74.707,74.7398,3500.0
2013-07-08 13:30:00,90.99,91.09,90.99,91.06,31500.0,74.7234,74.8055,74.7234,74.7809,31500.0
2013-07-08 13:40:00,91.14,91.17,91.12,91.12,600.0,74.8466,74.8712,74.8302,74.8302,600.0
2013-07-08 13:50:00,91.19,91.19,91.14,91.18,1700.0,74.8876,74.8876,74.8466,74.8794,1700.0
2013-07-08 14:00:00,91.17,91.19,91.16,91.16,5800.0,74.8712,74.8876,74.863,74.863,5800.0
2013-07-08 14:10:00,91.14,91.16,91.11,91.14,2900.0,74.8466,74.863,74.8219,74.8466,2900.0
2013-07-08 14:20:00,91.16,91.16,91.08,91.08,21500.0,74.863,74.863,74.7973,74.7973,21500.0
2013-07-08 14:30:00,91.09,91.15,91.09,91.1,11600.0,74.8055,74.8548,74.8055,74.8137,11600.0
2013-07-08 14:40:00,91.14,91.16,91.14,91.15,1000.0,74.8466,74.863,74.8466,74.8548,1000.0
2013-07-08 14:50:00,91.12,91.2,91.12,91.19,1400.0,74.8302,74.8959,74.8302,74.8876,1400.0
2013-07-08 15:00:00,91.18,91.18,91.12,91.15,1400.0,74.8794,74.8794,74.8302,74.8548,1400.0
2013-07-08 15:10:00,91.14,91.14,91.1,91.11,12300.0,74.8466,74.8466,74.8137,74.8219,12300.0
2013-07-08 15:20:00,91.1,91.12,91.05,91.05,44600.0,74.8137,74.8302,74.7727,74.7727,44600.0
2013-07-08 15:30:00,91.06,91.15,91.02,91.09,29200.0,74.7809,74.8548,74.748,74.8055,29200.0
2013-07-08 15:40:00,91.09,91.12,91.08,91.12,30500.0,74.8055,74.8302,74.7973,74.8302,30500.0
2013-07-08 15:50:00,91.12,91.15,91.02,91.12,87800.0,74.8302,74.8548,74.748,74.8302,87800.0
2013-07-09 09:30:00,91.73,91.74,91.59,91.59,60800.0,75.3311,75.3393,75.2161,75.2161,60800.0
2013-07-09 09:40:00,91.63,91.63,91.56,91.61,6800.0,75.249,75.249,75.1915,75.2326,6800.0
2013-07-09 09:50:00,91.64,91.64,91.55,91.58,9000.0,75.2572,75.2572,75.1833,75.2079,9000.0
2013-07-09 10:00:00,91.55,91.56,91.37,91.43,15000.0,75.1833,75.1915,75.0355,75.0847,15000.0
2013-07-09 10:10:00,91.42,91.48,91.39,91.4,6400.0,75.0765,75.1258,75.0519,75.0601,6400.0
2013-07-09 10:20:00,91.41,91.45,91.34,91.34,5000.0,75.0683,75.1012,75.0108,75.0108,5000.0
2013-07-09 10:30:00,91.35,91.47,91.33,91.47,11300.0,75.019,75.1176,75.0026,75.1176,11300.0
2013-07-09 10:40:00,91.46,91.56,91.46,91.56,5000.0,75.1094,75.1915,75.1094,75.1915,5000.0
2013-07-09 10:50:00,91.53,91.58,91.53,91.54,5100.0,75.1669,75.2079,75.1669,75.1751,5100.0
2013-07-09 11:00:00,91.6,91.68,91.6,91.68,5500.0,75.2243,75.29,75.2243,75.29,5500.0
2013-07-09 11:10:00,91.68,91.7,91.67,91.67,6900.0,75.29,75.3065,75.2818,75.2818,6900.0
2013-07-09 11:20:00,91.69,91.69,91.63,91.67,3100.0,75.2983,75.2983,75.249,75.2818,3100.0
2013-07-09 11:30:00,91.67,91.73,91.67,91.7,9100.0,75.2818,75.3311,75.2818,75.3065,9100.0
2013-07-09 11:40:00,91.72,91.77,91.71,91.75,5000.0,75.3229,75.364,75.3147,75.3475,5000.0
2013-07-09 11:50:00,91.75,91.76,91.66,91.67,5000.0,75.3475,75.3557,75.2736,75.2818,5000.0
2013-07-09 12:00:00,91.68,91.69,91.68,91.69,700.0,75.29,75.2983,75.29,75.2983,700.0
2013-07-09 12:10:00,91.7,91.76,91.68,91.71,14200.0,75.3065,75.3557,75.29,75.3147,14200.0
2013-07-09 12:20:00,91.71,91.76,91.7,91.73,9800.0,75.3147,75.3557,75.3065,75.3311,9800.0
2013-07-09 12:30:00,91.75,91.82,91.73,91.79,2600.0,75.3475,75.405,75.3311,75.3804,2600.0
2013-07-09 12:40:00,91.81,91.85,91.78,91.8,6600.0,75.3968,75.4297,75.3722,75.3886,6600.0
2013-07-09 12:50:00,91.8,91.84,91.79,91.83,4200.0,75.3886,75.4214,75.3804,75.4132,4200.0
2013-07-09 13:00:00,91.84,91.88,91.84,91.86,7900.0,75.4214,75.4543,75.4214,75.4379,7900.0
2013-07-09 13:10:00,91.86,91.86,91.83,91.83,4700.0,75.4379,75.4379,75.4132,75.4132,4700.0
2013-07-09 13:20:00,91.83,91.84,91.78,91.8,3200.0,75.4132,75.4214,75.3722,75.3886,3200.0
2013-07-09 13:30:00,91.79,91.79,91.73,91.76,22200.0,75.3804,75.3804,75.3311,75.3557,22200.0
2013-07-09 13:40:00,91.75,91.82,91.71,91.8,4200.0,75.3475,75.405,75.3147,75.3886,4200.0
2013-07-09 13:50:00,91.8,91.84,91.8,91.82,11100.0,75.3886,75.4214,75.3886,75.405,11100.0
2013-07-09 14:00:00,91.83,91.85,91.8,91.85,1700.0,75.4132,75.4297,75.3886,75.4297,1700.0
2013-07-09 14:10:00,91.87,91.88,91.85,91.86,800.0,75.4461,75.4543,75.4297,75.4379,800.0
2013-07-09 14:20:00,91.88,91.9,91.85,91.9,2700.0,75.4543,75.4707,75.4297,75.4707,2700.0
2013-07-09 14:30:00,91.91,91.91,91.81,91.84,24200.0,75.4789,75.4789,75.3968,75.4214,24200.0
2013-07-09 14:40:00,91.84,91.88,91.83,91.85,15400.0,75.4214,75.4543,75.4132,75.4297,15400.0
2013-07-09 14:50:00,91.85,91.85,91.78,91.82,18100.0,75.4297,75.4297,75.3722,75.405,18100.0
2013-07-09 15:00:00,91.78,91.85,91.78,91.83,17600.0,75.3722,75.4297,75.3722,75.4132,17600.0
2013-07-09 15:10:00,91.84,91.88,91.83,91.88,21100.0,75.4214,75.4543,75.4132,75.4543,21100.0
2013-07-09 15:20:00,91.87,91.9,91.84,91.89,9000.0,75.4461,75.4707,75.4214,75.4625,9000.0
2013-07-09 15:30:00,91.85,91.92,91.83,91.88,13500.0,75.4297,75.4871,75.4132,75.4543,13500.0
2013-07-09 15:40:00,91.88,91.89,91.79,91.81,7100.0,75.4543,75.4625,75.3804,75.3968,7100.0
2013-07-09 15:50:00,91.8,91.87,91.75,91.81,84000.0,75.3886,75.4461,75.3475,75.3968,84000.0
2013-07-10 09:30:00,91.79,91.87,91.76,91.76,9400.0,75.3804,75.4461,75.3557,75.3557,9400.0
2013-07-10 09:40:00,91.81,91.89,91.78,91.86,7300.0,75.3968,75.4625,75.3722,75.4379,7300.0
2013-07-10 09:50:00,91.85,91.9,91.85,91.86,1100.0,75.4297,75.4707,75.4297,75.4379,1100.0
2013-07-10 10:00:00,91.9,91.92,91.85,91.87,19200.0,75.4707,75.4871,75.4297,75.4461,19200.0
2013-07-10 10:10:00,91.84,91.84,91.76,91.76,4200.0,75.4214,75.4214,75.3557,75.3557,4200.0
2013-07-10 10:20:00,91.71,91.76,91.69,91.7,1700.0,75.3147,75.3557,75.2983,75.3065,1700.0
2013-07-10 10:30:00,91.74,91.74,91.63,91.68,7600.0,75.3393,75.3393,75.249,75.29,7600.0
2013-07-10 10:40:00,91.7,91.7,91.65,91.7,6500.0,75.3065,75.3065,75.2654,75.3065,6500.0
2013-07-10 10:50:00,91.71,91.73,91.67,91.71,4600.0,75.3147,75.3311,75.2818,75.3147,4600.0
2013-07-10 11:00:00,91.71,91.71,91.6,91.6,1300.0,75.3147,75.3147,75.2243,75.2243,1300.0
2013-07-10 11:10:00,91.62,91.63,91.6,91.6,1100.0,75.2408,75.249,75.2243,75.2243,1100.0
2013-07-10 11:20:00,91.65,91.65,91.6,91.6,1900.0,75.2654,75.2654,75.2243,75.2243,1900.0
2013-07-10 11:30:00,91.62,91.72,91.62,91.72,3200.0,75.2408,75.3229,75.2408,75.3229,3200.0
2013-07-10 11:40:00,91.72,91.76,91.69,91.7,2900.0,75.3229,75.3557,75.2983,75.3065,2900.0
2013-07-10 11:50:00,91.69,91.71,91.67,91.67,2800.0,75.2983,75.3147,75.2818,75.2818,2800.0
2013-07-10 12:00:00,91.65,91.68,91.63,91.67,3000.0,75.2654,75.29,75.249,75.2818,3000.0
2013-07-10 12:10:00,91.69,91.71,91.66,91.66,2500.0,75.2983,75.3147,75.2736,75.2736,2500.0
2013-07-10 12:20:00,91.68,91.69,91.65,91.65,12300.0,75.29,75.2983,75.2654,75.2654,12300.0
2013-07-10 12:30:00,91.7,91.71,91.7,91.71,200.0,75.3065,75.3147,75.3065,75.3147,200.0
2013-07-10 12:40:00,91.71,91.74,91.69,91.74,1700.0,75.3147,75.3393,75.2983,75.3393,1700.0
2013-07-10 12:50:00,91.75,91.75,91.69,91.72,4900.0,75.3475,75.3475,75.2983,75.3229,4900.0
2013-07-10 13:00:00,91.7,91.74,91.7,91.71,1900.0,75.3065,75.3393,75.3065,75.3147,1900.0
2013-07-10 13:10:00,91.71,91.71,91.68,91.7,1500.0,75.3147,75.3147,75.29,75.3065,1500.0
2013-07-10 13:20:00,91.71,91.71,91.7,91.7,300.0,75.3147,75.3147,75.3065,75.3065,300.0
2013-07-10 13:30:00,91.73,91.75,91.69,91.73,5300.0,75.3311,75.3475,75.2983,75.3311,5300.0
2013-07-10 13:40:00,91.72,91.79,91.72,91.76,4000.0,75.3229,75.3804,75.3229,75.3557,4000.0
2013-07-10 13:50:00,91.79,91.79,91.73,91.73,2100.0,75.3804,75.3804,75.3311,75.3311,2100.0
2013-07-10 14:00:00,91.7,92.11,91.69,91.86,29400.0,75.3065,75.6432,75.2983,75.4379,29400.0
2013-07-10 14:10:00,91.86,92.06,91.86,92.06,21300.0,75.4379,75.6021,75.4379,75.6021,21300.0
2013-07-10 14:20:00,92.04,92.06,91.85,91.85,5500.0,75.5857,75.6021,75.4297,75.4297,5500.0
2013-07-10 14:30:00,91.91,91.91,91.72,91.72,12000.0,75.4789,75.4789,75.3229,75.3229,12000.0
2013-07-10 14:40:00,91.78,91.83,91.57,91.6,6800.0,75.3722,75.4132,75.1997,75.2243,6800.0
2013-07-10 14:50:00,91.58,91.72,91.56,91.63,9200.0,75.2079,75.3229,75.1915,75.249,9200.0
2013-07-10 15:00:00,91.68,91.73,91.61,91.61,2700.0,75.29,75.3311,75.2326,75.2326,2700.0
2013-07-10 15:10:00,91.6,91.71,91.6,91.61,2100.0,75.2243,75.3147,75.2243,75.2326,2100.0
2013-07-10 15:20:00,91.65,91.87,91.65,91.82,11300.0,75.2654,75.4461,75.2654,75.405,11300.0
2013-07-10 15:30:00,91.8,91.82,91.72,91.76,5800.0,75.3886,75.405,75.3229,75.3557,5800.0
2013-07-10 15:40:00,91.77,91.87,91.76,91.82,2900.0,75.364,75.4461,75.3557,75.405,2900.0
2013-07-10 15:50:00,91.83,91.88,91.8,91.88,13700.0,75.4132,75.4543,75.3886,75.4543,13700.0
2013-07-11 09:30:00,92.96,92.98,92.87,92.89,3900.0,76.3412,76.3576,76.2673,76.2837,3900.0
2013-07-11 09:40:00,92.91,92.92,92.71,92.73,10600.0,76.3002,76.3084,76.1359,76.1523,10600.0
2013-07-11 09:50:00,92.74,92.81,92.74,92.8,7600.0,76.1605,76.218,76.1605,76.2098,7600.0
2013-07-11 10:00:00,92.77,92.78,92.69,92.72,1100.0,76.1852,76.1934,76.1195,76.1441,1100.0
2013-07-11 10:10:00,92.72,92.83,92.72,92.81,1600.0,76.1441,76.2345,76.1441,76.218,1600.0
2013-07-11 10:20:00,92.79,92.79,92.72,92.77,5900.0,76.2016,76.2016,76.1441,76.1852,5900.0
2013-07-11 10:30:00,92.77,92.77,92.66,92.67,3200.0,76.1852,76.1852,76.0948,76.1031,3200.0
2013-07-11 10:40:00,92.63,92.7,92.63,92.66,6400.0,76.0702,76.1277,76.0702,76.0948,6400.0
2013-07-11 10:50:00,92.77,92.8,92.76,92.77,3700.0,76.1852,76.2098,76.177,76.1852,3700.0
2013-07-11 11:00:00,92.79,92.85,92.76,92.85,6100.0,76.2016,76.2509,76.177,76.2509,6100.0
2013-07-11 11:10:00,92.83,92.87,92.78,92.8,4600.0,76.2345,76.2673,76.1934,76.2098,4600.0
2013-07-11 11:20:00,92.8,92.86,92.79,92.85,6900.0,76.2098,76.2591,76.2016,76.2509,6900.0
2013-07-11 11:30:00,92.9,92.9,92.8,92.8,1700.0,76.2919,76.2919,76.2098,76.2098,1700.0
2013-07-11 11:40:00,92.8,92.84,92.8,92.83,800.0,76.2098,76.2427,76.2098,76.2345,800.0
2013-07-11 11:50:00,92.84,92.86,92.83,92.86,1700.0,76.2427,76.2591,76.2345,76.2591,1700.0
2013-07-11 12:00:00,92.82,92.82,92.75,92.77,1800.0,76.2262,76.2262,76.1688,76.1852,1800.0
2013-07-11 12:10:00,92.77,92.77,92.71,92.76,2700.0,76.1852,76.1852,76.1359,76.177,2700.0
2013-07-11 12:20:00,92.79,92.79,92.79,92.79,300.0,76.2016,76.2016,76.2016,76.2016,300.0
2013-07-11 12:30:00,92.78,92.78,92.78,92.78,400.0,76.1934,76.1934,76.1934,76.1934,400.0
2013-07-11 12:40:00,92.75,92.79,92.75,92.79,5700.0,76.1688,76.2016,76.1688,76.2016,5700.0
2013-07-11 12:50:00,92.78,92.81,92.78,92.79,4000.0,76.1934,76.218,76.1934,76.2016,4000.0
2013-07-11 13:00:00,92.78,92.81,92.77,92.8,19500.0,76.1934,76.218,76.1852,76.2098,19500.0
2013-07-11 13:10:00,92.81,92.82,92.78,92.79,12100.0,76.218,76.2262,76.1934,76.2016,12100.0
2013-07-11 13:20:00,92.77,92.81,92.76,92.81,10300.0,76.1852,76.218,76.177,76.218,10300.0
2013-07-11 13:30:00,92.78,92.79,92.74,92.78,4800.0,76.1934,76.2016,76.1605,76.1934,4800.0
2013-07-11 13:40:00,92.79,92.81,92.76,92.81,1700.0,76.2016,76.218,76.177,76.218,1700.0
2013-07-11 13:50:00,92.78,92.82,92.78,92.82,1500.0,76.1934,76.2262,76.1934,76.2262,1500.0
2013-07-11 14:00:00,92.81,92.82,92.79,92.82,1200.0,76.218,76.2262,76.2016,76.2262,1200.0
2013-07-11 14:10:00,92.85,92.88,92.84,92.87,700.0,76.2509,76.2755,76.2427,76.2673,700.0
2013-07-11 14:20:00,92.92,93.02,92.9,93.0,4700.0,76.3084,76.3905,76.2919,76.3741,4700.0
2013-07-11 14:30:00,92.99,93.09,92.99,93.05,9200.0,76.3658,76.448,76.3658,76.4151,9200.0
2013-07-11 14:40:00,93.03,93.04,93.0,93.04,2300.0,76.3987,76.4069,76.3741,76.4069,2300.0
2013-07-11 14:50:00,93.03,93.06,92.96,93.0,13400.0,76.3987,76.4233,76.3412,76.3741,13400.0
2013-07-11 15:00:00,93.02,93.06,92.99,92.99,27300.0,76.3905,76.4233,76.3658,76.3658,27300.0
2013-07-11 15:10:00,92.98,93.03,92.98,93.03,7700.0,76.3576,76.3987,76.3576,76.3987,7700.0
2013-07-11 15:20:00,93.01,93.12,93.01,93.12,21800.0,76.3823,76.4726,76.3823,76.4726,21800.0
2013-07-11 15:30:00,93.08,93.08,92.99,93.08,9300.0,76.4398,76.4398,76.3658,76.4398,9300.0
2013-07-11 15:40:00,93.1,93.19,93.08,93.16,6800.0,76.4562,76.5301,76.4398,76.5055,6800.0
2013-07-11 15:50:00,93.14,93.2,93.11,93.11,18900.0,76.489,76.5383,76.4644,76.4644,18900.0
2013-07-12 09:30:00,93.07,93.17,93.07,93.14,8200.0,76.4315,76.5137,76.4315,76.489,8200.0
2013-07-12 09:40:00,93.15,93.16,93.06,93.09,3300.0,76.4972,76.5055,76.4233,76.448,3300.0
2013-07-12 09:50:00,93.13,93.15,93.1,93.1,3300.0,76.4808,76.4972,76.4562,76.4562,3300.0
2013-07-12 10:00:00,93.09,93.1,93.04,93.04,600.0,76.448,76.4562,76.4069,76.4069,600.0
2013-07-12 10:10:00,93.11,93.17,93.09,93.15,6600.0,76.4644,76.5137,76.448,76.4972,6600.0
2013-07-12 10:20:00,93.19,93.19,93.13,93.13,1800.0,76.5301,76.5301,76.4808,76.4808,1800.0
2013-07-12 10:30:00,93.15,93.21,93.13,93.17,1900.0,76.4972,76.5465,76.4808,76.5137,1900.0
2013-07-12 10:40:00,93.21,93.26,93.2,93.2,6200.0,76.5465,76.5876,76.5383,76.5383,6200.0
2013-07-12 10:50:00,93.16,93.18,93.14,93.14,3300.0,76.5055,76.5219,76.489,76.489,3300.0
2013-07-12 11:00:00,93.12,93.14,93.12,93.12,1600.0,76.4726,76.489,76.4726,76.4726,1600.0
2013-07-12 11:10:00,93.13,93.16,93.13,93.15,4000.0,76.4808,76.5055,76.4808,76.4972,4000.0
2013-07-12 11:20:00,93.15,93.16,93.08,93.08,5700.0,76.4972,76.5055,76.4398,76.4398,5700.0
2013-07-12 11:30:00,93.11,93.11,93.07,93.07,2700.0,76.4644,76.4644,76.4315,76.4315,2700.0
2013-07-12 11:40:00,93.07,93.08,93.05,93.07,3700.0,76.4315,76.4398,76.4151,76.4315,3700.0
2013-07-12 11:50:00,93.06,93.06,92.98,92.99,4700.0,76.4233,76.4233,76.3576,76.3658,4700.0
2013-07-12 12:00:00,93.01,93.03,93.01,93.03,2200.0,76.3823,76.3987,76.3823,76.3987,2200.0
2013-07-12 12:10:00,93.0,93.03,92.99,92.99,900.0,76.3741,76.3987,76.3658,76.3658,900.0
2013-07-12 12:20:00,93.01,93.03,93.0,93.03,1500.0,76.3823,76.3987,76.3741,76.3987,1500.0
2013-07-12 12:30:00,93.01,93.01,92.98,92.98,2200.0,76.3823,76.3823,76.3576,76.3576,2200.0
2013-07-12 12:40:00,93.06,93.06,93.03,93.03,1100.0,76.4233,76.4233,76.3987,76.3987,1100.0
2013-07-12 12:50:00,93.04,93.06,93.03,93.06,3600.0,76.4069,76.4233,76.3987,76.4233,3600.0
2013-07-12 13:00:00,93.06,93.08,92.99,93.01,12600.0,76.4233,76.4398,76.3658,76.3823,12600.0
2013-07-12 13:10:00,93.0,93.09,92.98,93.07,5800.0,76.3741,76.448,76.3576,76.4315,5800.0
2013-07-12 13:20:00,93.09,93.12,93.08,93.09,3900.0,76.448,76.4726,76.4398,76.448,3900.0
2013-07-12 13:30:00,93.1,93.11,93.06,93.08,18100.0,76.4562,76.4644,76.4233,76.4398,18100.0
2013-07-12 13:40:00,93.11,93.15,93.1,93.15,1700.0,76.4644,76.4972,76.4562,76.4972,1700.0
2013-07-12 13:50:00,93.13,93.16,93.1,93.12,15600.0,76.4808,76.5055,76.4562,76.4726,15600.0
2013-07-12 14:00:00,93.12,93.15,93.08,93.08,4200.0,76.4726,76.4972,76.4398,76.4398,4200.0
2013-07-12 14:10:00,93.07,93.08,93.04,93.07,3500.0,76.4315,76.4398,76.4069,76.4315,3500.0
2013-07-12 14:20:00,93.06,93.11,93.06,93.09,5900.0,76.4233,76.4644,76.4233,76.448,5900.0
2013-07-12 14:30:00,93.1,93.13,93.06,93.1,2300.0,76.4562,76.4808,76.4233,76.4562,2300.0
2013-07-12 14:40:00,93.09,93.14,93.09,93.12,7800.0,76.448,76.489,76.448,76.4726,7800.0
2013-07-12 14:50:00,93.13,93.16,93.12,93.14,5000.0,76.4808,76.5055,76.4726,76.489,5000.0
2013-07-12 15:00:00,93.12,93.12,93.09,93.12,7500.0,76.4726,76.4726,76.448,76.4726,7500.0
2013-07-12 15:10:00,93.13,93.15,93.12,93.15,2000.0,76.4808,76.4972,76.4726,76.4972,2000.0
2013-07-12 15:20:00,93.15,93.16,93.13,93.16,11700.0,76.4972,76.5055,76.4808,76.5055,11700.0
2013-07-12 15:30:00,93.17,93.22,93.15,93.2,9500.0,76.5137,76.5547,76.4972,76.5383,9500.0
2013-07-12 15:40:00,93.22,93.35,93.22,93.31,17500.0,76.5547,76.6615,76.5547,76.6286,17500.0
2013-07-12 15:50:00,93.33,93.41,93.32,93.33,53900.0,76.6451,76.7108,76.6369,76.6451,53900.0
2013-07-15 09:30:00,93.49,93.49,93.38,93.38,2500.0,76.7765,76.7765,76.6861,76.6861,2500.0
2013-07-15 09:40:00,93.37,93.37,93.29,93.36,25800.0,76.6779,76.6779,76.6122,76.6697,25800.0
2013-07-15 09:50:00,93.4,93.4,93.34,93.35,1300.0,76.7026,76.7026,76.6533,76.6615,1300.0
2013-07-15 10:00:00,93.35,93.44,93.35,93.42,6500.0,76.6615,76.7354,76.6615,76.719,6500.0
2013-07-15 10:10:00,93.43,93.43,93.4,93.43,6100.0,76.7272,76.7272,76.7026,76.7272,6100.0
2013-07-15 10:20:00,93.42,93.44,93.38,93.39,1700.0,76.719,76.7354,76.6861,76.6943,1700.0
2013-07-15 10:30:00,93.41,93.41,93.36,93.4,3000.0,76.7108,76.7108,76.6697,76.7026,3000.0
2013-07-15 10:40:00,93.43,93.43,93.38,93.4,2600.0,76.7272,76.7272,76.6861,76.7026,2600.0
2013-07-15 10:50:00,93.41,93.47,93.41,93.47,2500.0,76.7108,76.76,76.7108,76.76,2500.0
2013-07-15 11:00:00,93.44,93.46,93.42,93.42,5200.0,76.7354,76.7518,76.719,76.719,5200.0
2013-07-15 11:10:00,93.45,93.46,93.43,93.46,900.0,76.7436,76.7518,76.7272,76.7518,900.0
2013-07-15 11:20:00,93.46,93.52,93.45,93.52,9400.0,76.7518,76.8011,76.7436,76.8011,9400.0
2013-07-15 11:30:00,93.53,93.56,93.5,93.55,4600.0,76.8093,76.8339,76.7847,76.8257,4600.0
2013-07-15 11:40:00,93.55,93.55,93.52,93.52,700.0,76.8257,76.8257,76.8011,76.8011,700.0
2013-07-15 11:50:00,93.51,93.54,93.51,93.54,1300.0,76.7929,76.8175,76.7929,76.8175,1300.0
2013-07-15 12:00:00,93.52,93.58,93.52,93.57,5400.0,76.8011,76.8504,76.8011,76.8422,5400.0
2013-07-15 12:10:00,93.57,93.57,93.52,93.52,1700.0,76.8422,76.8422,76.8011,76.8011,1700.0
2013-07-15 12:20:00,93.54,93.59,93.54,93.59,1300.0,76.8175,76.8586,76.8175,76.8586,1300.0
2013-07-15 12:30:00,93.59,93.59,93.57,93.58,3100.0,76.8586,76.8586,76.8422,76.8504,3100.0
2013-07-15 12:40:00,93.58,93.58,93.55,93.55,2600.0,76.8504,76.8504,76.8257,76.8257,2600.0
2013-07-15 12:50:00,93.52,93.52,93.52,93.52,300.0,76.8011,76.8011,76.8011,76.8011,300.0
2013-07-15 13:00:00,93.51,93.51,93.49,93.5,2900.0,76.7929,76.7929,76.7765,76.7847,2900.0
2013-07-15 13:10:00,93.5,93.5,93.5,93.5,0.0,76.7847,76.7847,76.7847,76.7847,0.0
2013-07-15 13:20:00,93.54,93.55,93.52,93.53,1700.0,76.8175,76.8257,76.8011,76.8093,1700.0
2013-07-15 13:30:00,93.54,93.54,93.51,93.51,1000.0,76.8175,76.8175,76.7929,76.7929,1000.0
2013-07-15 13:40:00,93.5,93.56,93.5,93.56,2500.0,76.7847,76.8339,76.7847,76.8339,2500.0
2013-07-15 13:50:00,93.57,93.57,93.55,93.56,2100.0,76.8422,76.8422,76.8257,76.8339,2100.0
2013-07-15 14:00:00,93.57,93.58,93.55,93.56,1000.0,76.8422,76.8504,76.8257,76.8339,1000.0
2013-07-15 14:10:00,93.55,93.61,93.55,93.6,1000.0,76.8257,76.875,76.8257,76.8668,1000.0
2013-07-15 14:20:00,93.63,93.64,93.59,93.62,6300.0,76.8914,76.8996,76.8586,76.8832,6300.0
2013-07-15 14:30:00,93.61,93.62,93.58,93.59,8100.0,76.875,76.8832,76.8504,76.8586,8100.0
2013-07-15 14:40:00,93.58,93.65,93.58,93.63,4700.0,76.8504,76.9079,76.8504,76.8914,4700.0
2013-07-15 14:50:00,93.63,93.63,93.59,93.63,2000.0,76.8914,76.8914,76.8586,76.8914,2000.0
2013-07-15 15:00:00,93.63,93.63,93.6,93.62,2500.0,76.8914,76.8914,76.8668,76.8832,2500.0
2013-07-15 15:10:00,93.6,93.64,93.6,93.6,3300.0,76.8668,76.8996,76.8668,76.8668,3300.0
2013-07-15 15:20:00,93.6,93.62,93.58,93.59,23200.0,76.8668,76.8832,76.8504,76.8586,23200.0
2013-07-15 15:30:00,93.57,93.6,93.56,93.56,12800.0,76.8422,76.8668,76.8339,76.8339,12800.0
2013-07-15 15:40:00,93.56,93.58,93.55,93.56,8300.0,76.8339,76.8504,76.8257,76.8339,8300.0
2013-07-15 15:50:00,93.58,93.59,93.54,93.57,9100.0,76.8504,76.8586,76.8175,76.8422,9100.0
2013-07-16 09:30:00,93.64,93.66,93.5,93.5,13500.0,76.8996,76.9161,76.7847,76.7847,13500.0
2013-07-16 09:40:00,93.47,93.47,93.42,93.42,3800.0,76.76,76.76,76.719,76.719,3800.0
2013-07-16 09:50:00,93.43,93.47,93.41,93.43,1500.0,76.7272,76.76,76.7108,76.7272,1500.0
2013-07-16 10:00:00,93.44,93.53,93.44,93.53,3300.0,76.7354,76.8093,76.7354,76.8093,3300.0
2013-07-16 10:10:00,93.53,93.58,93.47,93.48,4500.0,76.8093,76.8504,76.76,76.7683,4500.0
2013-07-16 10:20:00,93.53,93.53,93.44,93.47,3100.0,76.8093,76.8093,76.7354,76.76,3100.0
2013-07-16 10:30:00,93.44,93.46,93.42,93.46,5600.0,76.7354,76.7518,76.719,76.7518,5600.0
2013-07-16 10:40:00,93.46,93.47,93.44,93.47,1500.0,76.7518,76.76,76.7354,76.76,1500.0
2013-07-16 10:50:00,93.48,93.48,93.31,93.31,2500.0,76.7683,76.7683,76.6286,76.6286,2500.0
2013-07-16 11:00:00,93.31,93.32,93.26,93.26,2800.0,76.6286,76.6369,76.5876,76.5876,2800.0
2013-07-16 11:10:00,93.2,93.22,93.19,93.2,2500.0,76.5383,76.5547,76.5301,76.5383,2500.0
2013-07-16 11:20:00,93.22,93.22,93.17,93.19,2300.0,76.5547,76.5547,76.5137,76.5301,2300.0
2013-07-16 11:30:00,93.18,93.18,93.11,93.14,2900.0,76.5219,76.5219,76.4644,76.489,2900.0
2013-07-16 11:40:00,93.09,93.11,93.04,93.04,3300.0,76.448,76.4644,76.4069,76.4069,3300.0
2013-07-16 11:50:00,93.01,93.11,93.01,93.09,3500.0,76.3823,76.4644,76.3823,76.448,3500.0
2013-07-16 12:00:00,93.1,93.16,93.08,93.14,4700.0,76.4562,76.5055,76.4398,76.489,4700.0
2013-07-16 12:10:00,93.14,93.18,93.13,93.18,4000.0,76.489,76.5219,76.4808,76.5219,4000.0
2013-07-16 12:20:00,93.19,93.2,93.16,93.2,3600.0,76.5301,76.5383,76.5055,76.5383,3600.0
2013-07-16 12:30:00,93.19,93.19,93.15,93.16,4100.0,76.5301,76.5301,76.4972,76.5055,4100.0
2013-07-16 12:40:00,93.16,93.16,93.08,93.1,3200.0,76.5055,76.5055,76.4398,76.4562,3200.0
2013-07-16 12:50:00,93.11,93.13,93.09,93.11,3400.0,76.4644,76.4808,76.448,76.4644,3400.0
2013-07-16 13:00:00,93.07,93.07,93.06,93.06,800.0,76.4315,76.4315,76.4233,76.4233,800.0
2013-07-16 13:10:00,93.05,93.05,92.94,92.97,4100.0,76.4151,76.4151,76.3248,76.3494,4100.0
2013-07-16 13:20:00,92.99,92.99,92.97,92.98,1000.0,76.3658,76.3658,76.3494,76.3576,1000.0
2013-07-16 13:30:00,92.95,93.05,92.95,93.03,3900.0,76.333,76.4151,76.333,76.3987,3900.0
2013-07-16 13:40:00,93.06,93.1,93.05,93.06,15600.0,76.4233,76.4562,76.4151,76.4233,15600.0
2013-07-16 13:50:00,93.06,93.09,93.05,93.09,3800.0,76.4233,76.448,76.4151,76.448,3800.0
2013-07-16 14:00:00,93.11,93.15,93.11,93.13,18600.0,76.4644,76.4972,76.4644,76.4808,18600.0
2013-07-16 14:10:00,93.12,93.22,93.06,93.18,102000.0,76.4726,76.5547,76.4233,76.5219,102000.0
2013-07-16 14:20:00,93.2,93.2,93.14,93.14,5700.0,76.5383,76.5383,76.489,76.489,5700.0
2013-07-16 14:30:00,93.15,93.17,93.1,93.12,7800.0,76.4972,76.5137,76.4562,76.4726,7800.0
2013-07-16 14:40:00,93.13,93.17,93.12,93.17,1200.0,76.4808,76.5137,76.4726,76.5137,1200.0
2013-07-16 14:50:00,93.17,93.18,93.15,93.15,6500.0,76.5137,76.5219,76.4972,76.4972,6500.0
2013-07-16 15:00:00,93.1,93.1,93.04,93.04,8400.0,76.4562,76.4562,76.4069,76.4069,8400.0
2013-07-16 15:10:00,93.06,93.06,92.99,93.01,2700.0,76.4233,76.4233,76.3658,76.3823,2700.0
2013-07-16 15:20:00,93.01,93.09,92.99,93.09,6400.0,76.3823,76.448,76.3658,76.448,6400.0
2013-07-16 15:30:00,93.12,93.14,93.09,93.14,5600.0,76.4726,76.489,76.448,76.489,5600.0
2013-07-16 15:40:00,93.11,93.17,93.09,93.15,3200.0,76.4644,76.5137,76.448,76.4972,3200.0
2013-07-16 15:50:00,93.15,93.18,93.12,93.16,15200.0,76.4972,76.5219,76.4726,76.5055,15200.0
2013-07-17 09:30:00,93.52,93.55,93.46,93.52,5700.0,76.8011,76.8257,76.7518,76.8011,5700.0
2013-07-17 09:40:00,93.54,93.58,93.41,93.41,1700.0,76.8175,76.8504,76.7108,76.7108,1700.0
2013-07-17 09:50:00,93.39,93.42,93.32,93.42,2100.0,76.6943,76.719,76.6369,76.719,2100.0
2013-07-17 10:00:00,93.43,93.5,93.41,93.44,3700.0,76.7272,76.7847,76.7108,76.7354,3700.0
2013-07-17 10:10:00,93.47,93.57,93.47,93.57,3400.0,76.76,76.8422,76.76,76.8422,3400.0
2013-07-17 10:20:00,93.56,93.57,93.52,93.55,1000.0,76.8339,76.8422,76.8011,76.8257,1000.0
2013-07-17 10:30:00,93.57,93.67,93.52,93.58,6700.0,76.8422,76.9243,76.8011,76.8504,6700.0
2013-07-17 10:40:00,93.55,93.55,93.37,93.43,2800.0,76.8257,76.8257,76.6779,76.7272,2800.0
2013-07-17 10:50:00,93.4,93.47,93.39,93.47,5400.0,76.7026,76.76,76.6943,76.76,5400.0
2013-07-17 11:00:00,93.51,93.56,93.48,93.5,6900.0,76.7929,76.8339,76.7683,76.7847,6900.0
2013-07-17 11:10:00,93.54,93.59,93.5,93.57,1600.0,76.8175,76.8586,76.7847,76.8422,1600.0
2013-07-17 11:20:00,93.46,93.46,93.43,93.43,600.0,76.7518,76.7518,76.7272,76.7272,600.0
2013-07-17 11:30:00,93.42,93.45,93.39,93.41,4800.0,76.719,76.7436,76.6943,76.7108,4800.0
2013-07-17 11:40:00,93.4,93.43,93.4,93.43,2300.0,76.7026,76.7272,76.7026,76.7272,2300.0
2013-07-17 11:50:00,93.42,93.42,93.3,93.37,5800.0,76.719,76.719,76.6204,76.6779,5800.0
2013-07-17 12:00:00,93.38,93.43,93.37,93.41,3000.0,76.6861,76.7272,76.6779,76.7108,3000.0
2013-07-17 12:10:00,93.44,93.56,93.43,93.53,3900.0,76.7354,76.8339,76.7272,76.8093,3900.0
2013-07-17 12:20:00,93.54,93.54,93.47,93.48,2100.0,76.8175,76.8175,76.76,76.7683,2100.0
2013-07-17 12:30:00,93.48,93.52,93.48,93.49,2100.0,76.7683,76.8011,76.7683,76.7765,2100.0
2013-07-17 12:40:00,93.49,93.55,93.49,93.55,15000.0,76.7765,76.8257,76.7765,76.8257,15000.0
2013-07-17 12:50:00,93.5,93.5,93.5,93.5,300.0,76.7847,76.7847,76.7847,76.7847,300.0
2013-07-17 13:00:00,93.51,93.55,93.51,93.55,800.0,76.7929,76.8257,76.7929,76.8257,800.0
2013-07-17 13:10:00,93.56,93.56,93.52,93.56,7400.0,76.8339,76.8339,76.8011,76.8339,7400.0
2013-07-17 13:20:00,93.58,93.58,93.47,93.47,3100.0,76.8504,76.8504,76.76,76.76,3100.0
2013-07-17 13:30:00,93.45,93.5,93.43,93.5,3800.0,76.7436,76.7847,76.7272,76.7847,3800.0
2013-07-17 13:40:00,93.51,93.51,93.47,93.5,4000.0,76.7929,76.7929,76.76,76.7847,4000.0
2013-07-17 13:50:00,93.51,93.52,93.5,93.5,400.0,76.7929,76.8011,76.7847,76.7847,400.0
2013-07-17 14:00:00,93.53,93.57,93.49,93.52,57600.0,76.8093,76.8422,76.7765,76.8011,57600.0
2013-07-17 14:10:00,93.53,93.54,93.51,93.52,3400.0,76.8093,76.8175,76.7929,76.8011,3400.0
2013-07-17 14:20:00,93.51,93.53,93.49,93.52,20700.0,76.7929,76.8093,76.7765,76.8011,20700.0
2013-07-17 14:30:00,93.5,93.5,93.43,93.45,11200.0,76.7847,76.7847,76.7272,76.7436,11200.0
2013-07-17 14:40:00,93.45,93.45,93.33,93.33,5000.0,76.7436,76.7436,76.6451,76.6451,5000.0
2013-07-17 14:50:00,93.32,93.39,93.32,93.35,3300.0,76.6369,76.6943,76.6369,76.6615,3300.0
2013-07-17 15:00:00,93.36,93.41,93.35,93.41,9800.0,76.6697,76.7108,76.6615,76.7108,9800.0
2013-07-17 15:10:00,93.4,93.42,93.34,93.42,32400.0,76.7026,76.719,76.6533,76.719,32400.0
2013-07-17 15:20:00,93.44,93.44,93.4,93.41,6000.0,76.7354,76.7354,76.7026,76.7108,6000.0
2013-07-17 15:30:00,93.4,93.44,93.3,93.37,16000.0,76.7026,76.7354,76.6204,76.6779,16000.0
2013-07-17 15:40:00,93.35,93.43,93.35,93.41,7200.0,76.6615,76.7272,76.6615,76.7108,7200.0
2013-07-17 15:50:00,93.43,93.49,93.4,93.45,16100.0,76.7272,76.7765,76.7026,76.7436,16100.0
2013-07-18 09:30:00,93.66,93.69,93.55,93.69,2600.0,76.9161,76.9407,76.8257,76.9407,2600.0
2013-07-18 09:40:00,93.7,93.8,93.68,93.8,32100.0,76.9489,77.031,76.9325,77.031,32100.0
2013-07-18 09:50:00,93.77,93.81,93.72,93.74,14600.0,77.0064,77.0393,76.9653,76.9818,14600.0
2013-07-18 10:00:00,93.79,93.89,93.71,93.89,2400.0,77.0228,77.105,76.9571,77.105,2400.0
2013-07-18 10:10:00,93.9,93.97,93.88,93.97,9000.0,77.1132,77.1707,77.0967,77.1707,9000.0
2013-07-18 10:20:00,93.97,94.07,93.97,94.07,4400.0,77.1707,77.2528,77.1707,77.2528,4400.0
2013-07-18 10:30:00,94.07,94.1,94.02,94.02,3800.0,77.2528,77.2774,77.2117,77.2117,3800.0
2013-07-18 10:40:00,94.02,94.07,94.02,94.07,2100.0,77.2117,77.2528,77.2117,77.2528,2100.0
2013-07-18 10:50:00,94.1,94.15,94.1,94.12,5100.0,77.2774,77.3185,77.2774,77.2938,5100.0
2013-07-18 11:00:00,94.14,94.14,94.1,94.13,3200.0,77.3103,77.3103,77.2774,77.302,3200.0
2013-07-18 11:10:00,94.15,94.15,94.1,94.1,3400.0,77.3185,77.3185,77.2774,77.2774,3400.0
2013-07-18 11:20:00,94.08,94.09,94.06,94.08,2000.0,77.261,77.2692,77.2446,77.261,2000.0
2013-07-18 11:30:00,94.08,94.14,94.08,94.12,8600.0,77.261,77.3103,77.261,77.2938,8600.0
2013-07-18 11:40:00,94.1,94.11,94.06,94.06,6600.0,77.2774,77.2856,77.2446,77.2446,6600.0
2013-07-18 11:50:00,94.06,94.07,94.01,94.03,3900.0,77.2446,77.2528,77.2035,77.2199,3900.0
2013-07-18 12:00:00,94.03,94.12,94.0,94.09,6700.0,77.2199,77.2938,77.1953,77.2692,6700.0
2013-07-18 12:10:00,94.05,94.05,94.02,94.04,2000.0,77.2363,77.2363,77.2117,77.2281,2000.0
2013-07-18 12:20:00,94.04,94.06,94.03,94.03,1700.0,77.2281,77.2446,77.2199,77.2199,1700.0
2013-07-18 12:30:00,94.02,94.03,93.96,93.99,3700.0,77.2117,77.2199,77.1624,77.1871,3700.0
2013-07-18 12:40:00,93.97,93.97,93.89,93.91,1500.0,77.1707,77.1707,77.105,77.1214,1500.0
2013-07-18 12:50:00,93.94,93.94,93.91,93.93,1600.0,77.146,77.146,77.1214,77.1378,1600.0
2013-07-18 13:00:00,93.92,93.95,93.9,93.94,6300.0,77.1296,77.1542,77.1132,77.146,6300.0
2013-07-18 13:10:00,93.94,93.95,93.85,93.85,322300.0,77.146,77.1542,77.0721,77.0721,322300.0
2013-07-18 13:20:00,93.85,93.87,93.82,93.85,223800.0,77.0721,77.0885,77.0475,77.0721,223800.0
2013-07-18 13:30:00,93.85,93.94,93.84,93.94,6200.0,77.0721,77.146,77.0639,77.146,6200.0
2013-07-18 13:40:00,93.95,93.95,93.9,93.93,12400.0,77.1542,77.1542,77.1132,77.1378,12400.0
2013-07-18 13:50:00,93.85,93.94,93.85,93.93,5300.0,77.0721,77.146,77.0721,77.1378,5300.0
2013-07-18 14:00:00,93.97,93.98,93.93,93.97,2500.0,77.1707,77.1789,77.1378,77.1707,2500.0
2013-07-18 14:10:00,93.96,93.97,93.93,93.96,2200.0,77.1624,77.1707,77.1378,77.1624,2200.0
2013-07-18 14:20:00,93.96,94.02,93.96,93.99,3600.0,77.1624,77.2117,77.1624,77.1871,3600.0
2013-07-18 14:30:00,94.02,94.04,94.01,94.02,5800.0,77.2117,77.2281,77.2035,77.2117,5800.0
2013-07-18 14:40:00,94.04,94.08,94.04,94.06,3000.0,77.2281,77.261,77.2281,77.2446,3000.0
2013-07-18 14:50:00,94.05,94.05,94.01,94.03,2400.0,77.2363,77.2363,77.2035,77.2199,2400.0
2013-07-18 15:00:00,94.01,94.02,93.96,93.97,2600.0,77.2035,77.2117,77.1624,77.1707,2600.0
2013-07-18 15:10:00,93.97,93.97,93.89,93.89,1000.0,77.1707,77.1707,77.105,77.105,1000.0
2013-07-18 15:20:00,93.91,93.96,93.91,93.93,1300.0,77.1214,77.1624,77.1214,77.1378,1300.0
2013-07-18 15:30:00,93.95,93.95,93.88,93.91,7000.0,77.1542,77.1542,77.0967,77.1214,7000.0
2013-07-18 15:40:00,93.9,93.94,93.86,93.94,8900.0,77.1132,77.146,77.0803,77.146,8900.0
2013-07-18 15:50:00,93.95,93.95,93.91,93.92,8900.0,77.1542,77.1542,77.1214,77.1296,8900.0
2013-07-19 09:30:00,93.72,93.88,93.69,93.69,24500.0,76.9653,77.0967,76.9407,76.9407,24500.0
2013-07-19 09:40:00,93.62,93.75,93.62,93.68,2700.0,76.8832,76.99,76.8832,76.9325,2700.0
2013-07-19 09:50:00,93.66,93.73,93.64,93.68,800.0,76.9161,76.9736,76.8996,76.9325,800.0
2013-07-19 10:00:00,93.78,93.8,93.74,93.78,3100.0,77.0146,77.031,76.9818,77.0146,3100.0
2013-07-19 10:10:00,93.82,93.82,93.71,93.73,2400.0,77.0475,77.0475,76.9571,76.9736,2400.0
2013-07-19 10:20:00,93.68,93.76,93.68,93.76,8700.0,76.9325,76.9982,76.9325,76.9982,8700.0
2013-07-19 10:30:00,93.75,93.89,93.75,93.88,7300.0,76.99,77.105,76.99,77.0967,7300.0
2013-07-19 10:40:00,93.88,93.88,93.81,93.84,2200.0,77.0967,77.0967,77.0393,77.0639,2200.0
2013-07-19 10:50:00,93.89,93.89,93.85,93.85,4800.0,77.105,77.105,77.0721,77.0721,4800.0
2013-07-19 11:00:00,93.87,93.91,93.84,93.87,3900.0,77.0885,77.1214,77.0639,77.0885,3900.0
2013-07-19 11:10:00,93.91,93.95,93.88,93.9,2900.0,77.1214,77.1542,77.0967,77.1132,2900.0
2013-07-19 11:20:00,93.89,93.92,93.89,93.92,5200.0,77.105,77.1296,77.105,77.1296,5200.0
2013-07-19 11:30:00,93.94,93.94,93.89,93.89,6200.0,77.146,77.146,77.105,77.105,6200.0
2013-07-19 11:40:00,93.87,93.87,93.84,93.85,2200.0,77.0885,77.0885,77.0639,77.0721,2200.0
2013-07-19 11:50:00,93.81,93.84,93.8,93.83,600.0,77.0393,77.0639,77.031,77.0557,600.0
2013-07-19 12:00:00,93.8,93.86,93.8,93.86,1600.0,77.031,77.0803,77.031,77.0803,1600.0
2013-07-19 12:10:00,93.85,93.87,93.81,93.82,1500.0,77.0721,77.0885,77.0393,77.0475,1500.0
2013-07-19 12:20:00,93.85,93.87,93.83,93.86,1600.0,77.0721,77.0885,77.0557,77.0803,1600.0
2013-07-19 12:30:00,93.83,93.84,93.83,93.84,300.0,77.0557,77.0639,77.0557,77.0639,300.0
2013-07-19 12:40:00,93.84,93.84,93.83,93.83,1600.0,77.0639,77.0639,77.0557,77.0557,1600.0
2013-07-19 12:50:00,93.83,93.85,93.82,93.83,1700.0,77.0557,77.0721,77.0475,77.0557,1700.0
2013-07-19 13:00:00,93.87,93.87,93.85,93.86,3300.0,77.0885,77.0885,77.0721,77.0803,3300.0
2013-07-19 13:10:00,93.85,93.89,93.85,93.88,1500.0,77.0721,77.105,77.0721,77.0967,1500.0
2013-07-19 13:20:00,93.9,93.9,93.84,93.84,1100.0,77.1132,77.1132,77.0639,77.0639,1100.0
2013-07-19 13:30:00,93.84,93.89,93.84,93.88,2600.0,77.0639,77.105,77.0639,77.0967,2600.0
2013-07-19 13:40:00,93.87,93.91,93.87,93.89,900.0,77.0885,77.1214,77.0885,77.105,900.0
2013-07-19 13:50:00,93.9,93.92,93.89,93.9,3600.0,77.1132,77.1296,77.105,77.1132,3600.0
2013-07-19 14:00:00,93.91,93.96,93.9,93.96,5400.0,77.1214,77.1624,77.1132,77.1624,5400.0
2013-07-19 14:10:00,93.97,94.01,93.97,94.01,1300.0,77.1707,77.2035,77.1707,77.2035,1300.0
2013-07-19 14:20:00,94.01,94.02,93.98,94.0,3700.0,77.2035,77.2117,77.1789,77.1953,3700.0
2013-07-19 14:30:00,94.01,94.01,93.95,93.98,3500.0,77.2035,77.2035,77.1542,77.1789,3500.0
2013-07-19 14:40:00,93.97,93.99,93.96,93.99,14800.0,77.1707,77.1871,77.1624,77.1871,14800.0
2013-07-19 14:50:00,93.98,93.99,93.96,93.96,44200.0,77.1789,77.1871,77.1624,77.1624,44200.0
2013-07-19 15:00:00,93.95,94.0,93.95,94.0,20900.0,77.1542,77.1953,77.1542,77.1953,20900.0
2013-07-19 15:10:00,93.99,94.0,93.97,93.97,5600.0,77.1871,77.1953,77.1707,77.1707,5600.0
2013-07-19 15:20:00,93.98,93.98,93.95,93.98,5900.0,77.1789,77.1789,77.1542,77.1789,5900.0
2013-07-19 15:30:00,93.98,94.01,93.98,93.99,5300.0,77.1789,77.2035,77.1789,77.1871,5300.0
2013-07-19 15:40:00,93.99,94.06,93.99,94.02,11900.0,77.1871,77.2446,77.1871,77.2117,11900.0
2013-07-19 15:50:00,94.02,94.08,94.02,94.04,12800.0,77.2117,77.261,77.2117,77.2281,12800.0
2013-07-22 09:30:00,94.23,94.29,94.12,94.17,23000.0,77.3842,77.4334,77.2938,77.3349,23000.0
2013-07-22 09:40:00,94.16,94.16,94.02,94.02,13600.0,77.3267,77.3267,77.2117,77.2117,13600.0
2013-07-22 09:50:00,94.07,94.13,94.05,94.05,3000.0,77.2528,77.302,77.2363,77.2363,3000.0
2013-07-22 10:00:00,94.07,94.1,94.03,94.09,3200.0,77.2528,77.2774,77.2199,77.2692,3200.0
2013-07-22 10:10:00,94.16,94.17,94.16,94.17,500.0,77.3267,77.3349,77.3267,77.3349,500.0
2013-07-22 10:20:00,94.13,94.14,94.12,94.12,1900.0,77.302,77.3103,77.2938,77.2938,1900.0
2013-07-22 10:30:00,94.14,94.15,94.1,94.15,1800.0,77.3103,77.3185,77.2774,77.3185,1800.0
2013-07-22 10:40:00,94.16,94.23,94.16,94.22,800.0,77.3267,77.3842,77.3267,77.376,800.0
2013-07-22 10:50:00,94.19,94.2,94.19,94.19,1200.0,77.3513,77.3595,77.3513,77.3513,1200.0
2013-07-22 11:00:00,94.23,94.3,94.23,94.3,2200.0,77.3842,77.4417,77.3842,77.4417,2200.0
2013-07-22 11:10:00,94.32,94.32,94.29,94.3,1900.0,77.4581,77.4581,77.4334,77.4417,1900.0
2013-07-22 11:20:00,94.29,94.35,94.28,94.35,3800.0,77.4334,77.4827,77.4252,77.4827,3800.0
2013-07-22 11:30:00,94.33,94.4,94.33,94.39,2500.0,77.4663,77.5238,77.4663,77.5156,2500.0
2013-07-22 11:40:00,94.4,94.4,94.37,94.37,2300.0,77.5238,77.5238,77.4991,77.4991,2300.0
2013-07-22 11:50:00,94.36,94.36,94.26,94.26,4200.0,77.4909,77.4909,77.4088,77.4088,4200.0
2013-07-22 12:00:00,94.29,94.31,94.28,94.31,3500.0,77.4334,77.4499,77.4252,77.4499,3500.0
2013-07-22 12:10:00,94.31,94.31,94.27,94.27,3200.0,77.4499,77.4499,77.417,77.417,3200.0
2013-07-22 12:20:00,94.3,94.3,94.27,94.29,2000.0,77.4417,77.4417,77.417,77.4334,2000.0
2013-07-22 12:30:00,94.3,94.3,94.27,94.3,1800.0,77.4417,77.4417,77.417,77.4417,1800.0
2013-07-22 12:40:00,94.32,94.33,94.31,94.31,600.0,77.4581,77.4663,77.4499,77.4499,600.0
2013-07-22 12:50:00,94.32,94.34,94.3,94.31,1900.0,77.4581,77.4745,77.4417,77.4499,1900.0
2013-07-22 13:00:00,94.31,94.33,94.3,94.31,11900.0,77.4499,77.4663,77.4417,77.4499,11900.0
2013-07-22 13:10:00,94.3,94.3,94.21,94.21,2200.0,77.4417,77.4417,77.3677,77.3677,2200.0
2013-07-22 13:20:00,94.21,94.23,94.2,94.23,5700.0,77.3677,77.3842,77.3595,77.3842,5700.0
2013-07-22 13:30:00,94.21,94.22,94.18,94.18,3600.0,77.3677,77.376,77.3431,77.3431,3600.0
2013-07-22 13:40:00,94.18,94.19,94.15,94.15,1600.0,77.3431,77.3513,77.3185,77.3185,1600.0
2013-07-22 13:50:00,94.14,94.21,94.14,94.2,6100.0,77.3103,77.3677,77.3103,77.3595,6100.0
2013-07-22 14:00:00,94.22,94.22,94.18,94.21,7100.0,77.376,77.376,77.3431,77.3677,7100.0
2013-07-22 14:10:00,94.21,94.28,94.21,94.23,3600.0,77.3677,77.4252,77.3677,77.3842,3600.0
2013-07-22 14:20:00,94.22,94.24,94.21,94.24,5700.0,77.376,77.3924,77.3677,77.3924,5700.0
2013-07-22 14:30:00,94.24,94.26,94.22,94.25,6400.0,77.3924,77.4088,77.376,77.4006,6400.0
2013-07-22 14:40:00,94.24,94.32,94.24,94.31,14500.0,77.3924,77.4581,77.3924,77.4499,14500.0
2013-07-22 14:50:00,94.3,94.34,94.3,94.34,5200.0,77.4417,77.4745,77.4417,77.4745,5200.0
2013-07-22 15:00:00,94.33,94.34,94.29,94.29,8800.0,77.4663,77.4745,77.4334,77.4334,8800.0
2013-07-22 15:10:00,94.3,94.31,94.28,94.3,7000.0,77.4417,77.4499,77.4252,77.4417,7000.0
2013-07-22 15:20:00,94.3,94.3,94.28,94.29,3200.0,77.4417,77.4417,77.4252,77.4334,3200.0
2013-07-22 15:30:00,94.3,94.31,94.18,94.19,4300.0,77.4417,77.4499,77.3431,77.3513,4300.0
2013-07-22 15:40:00,94.22,94.25,94.21,94.23,9500.0,77.376,77.4006,77.3677,77.3842,9500.0
2013-07-22 15:50:00,94.22,94.29,94.21,94.29,11000.0,77.376,77.4334,77.3677,77.4334,11000.0
2013-07-23 09:30:00,94.48,94.51,94.41,94.46,10000.0,77.5895,77.6141,77.532,77.5731,10000.0
2013-07-23 09:40:00,94.44,94.46,94.44,94.45,500.0,77.5566,77.5731,77.5566,77.5648,500.0
2013-07-23 09:50:00,94.46,94.46,94.35,94.35,600.0,77.5731,77.5731,77.4827,77.4827,600.0
2013-07-23 10:00:00,94.37,94.37,94.25,94.25,1300.0,77.4991,77.4991,77.4006,77.4006,1300.0
2013-07-23 10:10:00,94.22,94.27,94.21,94.27,2100.0,77.376,77.417,77.3677,77.417,2100.0
2013-07-23 10:20:00,94.27,94.27,94.2,94.22,1600.0,77.417,77.417,77.3595,77.376,1600.0
2013-07-23 10:30:00,94.19,94.19,94.12,94.12,3200.0,77.3513,77.3513,77.2938,77.2938,3200.0
2013-07-23 10:40:00,94.11,94.15,94.08,94.11,2300.0,77.2856,77.3185,77.261,77.2856,2300.0
2013-07-23 10:50:00,94.1,94.15,94.09,94.11,3700.0,77.2774,77.3185,77.2692,77.2856,3700.0
2013-07-23 11:00:00,94.1,94.11,94.06,94.11,3300.0,77.2774,77.2856,77.2446,77.2856,3300.0
2013-07-23 11:10:00,94.11,94.15,94.11,94.15,1100.0,77.2856,77.3185,77.2856,77.3185,1100.0
2013-07-23 11:20:00,94.15,94.17,94.14,94.17,81000.0,77.3185,77.3349,77.3103,77.3349,81000.0
2013-07-23 11:30:00,94.17,94.18,94.13,94.15,4200.0,77.3349,77.3431,77.302,77.3185,4200.0
2013-07-23 11:40:00,94.16,94.23,94.16,94.21,2700.0,77.3267,77.3842,77.3267,77.3677,2700.0
2013-07-23 11:50:00,94.22,94.22,94.16,94.17,4900.0,77.376,77.376,77.3267,77.3349,4900.0
2013-07-23 12:00:00,94.17,94.19,94.11,94.19,4900.0,77.3349,77.3513,77.2856,77.3513,4900.0
2013-07-23 12:10:00,94.2,94.2,94.14,94.18,4900.0,77.3595,77.3595,77.3103,77.3431,4900.0
2013-07-23 12:20:00,94.18,94.22,94.17,94.19,6100.0,77.3431,77.376,77.3349,77.3513,6100.0
2013-07-23 12:30:00,94.19,94.19,94.14,94.18,8000.0,77.3513,77.3513,77.3103,77.3431,8000.0
2013-07-23 12:40:00,94.18,94.19,94.15,94.18,4500.0,77.3431,77.3513,77.3185,77.3431,4500.0
2013-07-23 12:50:00,94.17,94.19,94.13,94.14,4800.0,77.3349,77.3513,77.302,77.3103,4800.0
2013-07-23 13:00:00,94.16,94.26,94.15,94.24,9200.0,77.3267,77.4088,77.3185,77.3924,9200.0
2013-07-23 13:10:00,94.24,94.28,94.21,94.25,8400.0,77.3924,77.4252,77.3677,77.4006,8400.0
2013-07-23 13:20:00,94.25,94.28,94.23,94.24,5600.0,77.4006,77.4252,77.3842,77.3924,5600.0
2013-07-23 13:30:00,94.27,94.27,94.25,94.27,1800.0,77.417,77.417,77.4006,77.417,1800.0
2013-07-23 13:40:00,94.27,94.3,94.26,94.26,5000.0,77.417,77.4417,77.4088,77.4088,5000.0
2013-07-23 13:50:00,94.27,94.28,94.21,94.21,6900.0,77.417,77.4252,77.3677,77.3677,6900.0
2013-07-23 14:00:00,94.24,94.26,94.24,94.24,3900.0,77.3924,77.4088,77.3924,77.3924,3900.0
2013-07-23 14:10:00,94.24,94.25,94.22,94.24,1700.0,77.3924,77.4006,77.376,77.3924,1700.0
2013-07-23 14:20:00,94.26,94.26,94.22,94.24,3400.0,77.4088,77.4088,77.376,77.3924,3400.0
2013-07-23 14:30:00,94.24,94.28,94.23,94.28,6500.0,77.3924,77.4252,77.3842,77.4252,6500.0
2013-07-23 14:40:00,94.27,94.33,94.27,94.32,1600.0,77.417,77.4663,77.417,77.4581,1600.0
2013-07-23 14:50:00,94.33,94.33,94.3,94.32,3600.0,77.4663,77.4663,77.4417,77.4581,3600.0
2013-07-23 15:00:00,94.3,94.31,94.29,94.31,5100.0,77.4417,77.4499,77.4334,77.4499,5100.0
2013-07-23 15:10:00,94.31,94.31,94.26,94.27,2600.0,77.4499,77.4499,77.4088,77.417,2600.0
2013-07-23 15:20:00,94.27,94.27,94.24,94.27,16300.0,77.417,77.417,77.3924,77.417,16300.0
2013-07-23 15:30:00,94.28,94.29,94.23,94.23,8900.0,77.4252,77.4334,77.3842,77.3842,8900.0
2013-07-23 15:40:00,94.21,94.21,94.08,94.09,8200.0,77.3677,77.3677,77.261,77.2692,8200.0
2013-07-23 15:50:00,94.09,94.17,94.08,94.14,9500.0,77.2692,77.3349,77.261,77.3103,9500.0
2013-07-24 09:30:00,94.5,94.52,94.29,94.29,4400.0,77.6059,77.6223,77.4334,77.4334,4400.0
2013-07-24 09:40:00,94.3,94.3,94.23,94.24,2900.0,77.4417,77.4417,77.3842,77.3924,2900.0
2013-07-24 09:50:00,94.16,94.16,94.1,94.1,2000.0,77.3267,77.3267,77.2774,77.2774,2000.0
2013-07-24 10:00:00,94.08,94.18,93.97,93.99,6200.0,77.261,77.3431,77.1707,77.1871,6200.0
2013-07-24 10:10:00,93.96,93.99,93.89,93.99,4100.0,77.1624,77.1871,77.105,77.1871,4100.0
2013-07-24 10:20:00,93.99,93.99,93.85,93.9,4800.0,77.1871,77.1871,77.0721,77.1132,4800.0
2013-07-24 10:30:00,93.88,93.97,93.88,93.97,8900.0,77.0967,77.1707,77.0967,77.1707,8900.0
2013-07-24 10:40:00,93.96,93.97,93.95,93.95,300.0,77.1624,77.1707,77.1542,77.1542,300.0
2013-07-24 10:50:00,94.02,94.05,94.02,94.05,2300.0,77.2117,77.2363,77.2117,77.2363,2300.0
2013-07-24 11:00:00,93.98,94.0,93.97,93.97,2900.0,77.1789,77.1953,77.1707,77.1707,2900.0
2013-07-24 11:10:00,93.95,93.97,93.93,93.96,2500.0,77.1542,77.1707,77.1378,77.1624,2500.0
2013-07-24 11:20:00,93.99,94.03,93.99,94.03,1000.0,77.1871,77.2199,77.1871,77.2199,1000.0
2013-07-24 11:30:00,94.06,94.09,94.02,94.02,8400.0,77.2446,77.2692,77.2117,77.2117,8400.0
2013-07-24 11:40:00,94.04,94.05,94.01,94.02,7200.0,77.2281,77.2363,77.2035,77.2117,7200.0
2013-07-24 11:50:00,94.03,94.04,93.99,93.99,2500.0,77.2199,77.2281,77.1871,77.1871,2500.0
2013-07-24 12:00:00,93.94,93.97,93.9,93.9,2200.0,77.146,77.1707,77.1132,77.1132,2200.0
2013-07-24 12:10:00,93.89,93.89,93.76,93.79,3100.0,77.105,77.105,76.9982,77.0228,3100.0
2013-07-24 12:20:00,93.78,93.83,93.77,93.8,5100.0,77.0146,77.0557,77.0064,77.031,5100.0
2013-07-24 12:30:00,93.78,93.81,93.74,93.81,496100.0,77.0146,77.0393,76.9818,77.0393,496100.0
2013-07-24 12:40:00,93.78,93.82,93.76,93.81,1000.0,77.0146,77.0475,76.9982,77.0393,1000.0
2013-07-24 12:50:00,93.79,93.79,93.71,93.73,3800.0,77.0228,77.0228,76.9571,76.9736,3800.0
2013-07-24 13:00:00,93.76,93.81,93.68,93.73,8200.0,76.9982,77.0393,76.9325,76.9736,8200.0
2013-07-24 13:10:00,93.7,93.72,93.65,93.67,2100.0,76.9489,76.9653,76.9079,76.9243,2100.0
2013-07-24 13:20:00,93.67,93.68,93.64,93.68,5700.0,76.9243,76.9325,76.8996,76.9325,5700.0
2013-07-24 13:30:00,93.63,93.63,93.55,93.59,8600.0,76.8914,76.8914,76.8257,76.8586,8600.0
2013-07-24 13:40:00,93.59,93.62,93.56,93.62,1900.0,76.8586,76.8832,76.8339,76.8832,1900.0
2013-07-24 13:50:00,93.62,93.64,93.59,93.64,1600.0,76.8832,76.8996,76.8586,76.8996,1600.0
2013-07-24 14:00:00,93.64,93.73,93.64,93.73,18500.0,76.8996,76.9736,76.8996,76.9736,18500.0
2013-07-24 14:10:00,93.75,93.77,93.72,93.72,4300.0,76.99,77.0064,76.9653,76.9653,4300.0
2013-07-24 14:20:00,93.72,93.74,93.7,93.73,1700.0,76.9653,76.9818,76.9489,76.9736,1700.0
2013-07-24 14:30:00,93.73,93.74,93.64,93.68,5400.0,76.9736,76.9818,76.8996,76.9325,5400.0
2013-07-24 14:40:00,93.67,93.7,93.66,93.7,5600.0,76.9243,76.9489,76.9161,76.9489,5600.0
2013-07-24 14:50:00,93.72,93.75,93.7,93.75,1800.0,76.9653,76.99,76.9489,76.99,1800.0
2013-07-24 15:00:00,93.72,93.72,93.58,93.63,19000.0,76.9653,76.9653,76.8504,76.8914,19000.0
2013-07-24 15:10:00,93.62,93.63,93.59,93.6,4800.0,76.8832,76.8914,76.8586,76.8668,4800.0
2013-07-24 15:20:00,93.6,93.72,93.6,93.71,4400.0,76.8668,76.9653,76.8668,76.9571,4400.0
2013-07-24 15:30:00,93.68,93.68,93.62,93.63,6600.0,76.9325,76.9325,76.8832,76.8914,6600.0
2013-07-24 15:40:00,93.61,93.73,93.61,93.68,13000.0,76.875,76.9736,76.875,76.9325,13000.0
2013-07-24 15:50:00,93.67,93.74,93.62,93.71,85400.0,76.9243,76.9818,76.8832,76.9571,85400.0
2013-07-25 09:30:00,93.6,93.63,93.51,93.57,28600.0,76.8668,76.8914,76.7929,76.8422,28600.0
2013-07-25 09:40:00,93.56,93.76,93.56,93.75,9900.0,76.8339,76.9982,76.8339,76.99,9900.0
2013-07-25 09:50:00,93.76,93.82,93.75,93.77,3100.0,76.9982,77.0475,76.99,77.0064,3100.0
2013-07-25 10:00:00,93.8,93.88,93.8,93.86,6500.0,77.031,77.0967,77.031,77.0803,6500.0
2013-07-25 10:10:00,93.86,93.86,93.83,93.83,2200.0,77.0803,77.0803,77.0557,77.0557,2200.0
2013-07-25 10:20:00,93.83,93.84,93.76,93.78,1200.0,77.0557,77.0639,76.9982,77.0146,1200.0
2013-07-25 10:30:00,93.78,93.82,93.68,93.68,3100.0,77.0146,77.0475,76.9325,76.9325,3100.0
2013-07-25 10:40:00,93.72,93.77,93.72,93.76,2800.0,76.9653,77.0064,76.9653,76.9982,2800.0
2013-07-25 10:50:00,93.75,93.77,93.73,93.73,8200.0,76.99,77.0064,76.9736,76.9736,8200.0
2013-07-25 11:00:00,93.7,93.71,93.58,93.63,8300.0,76.9489,76.9571,76.8504,76.8914,8300.0
2013-07-25 11:10:00,93.63,93.63,93.54,93.58,5800.0,76.8914,76.8914,76.8175,76.8504,5800.0
2013-07-25 11:20:00,93.57,93.57,93.49,93.51,2200.0,76.8422,76.8422,76.7765,76.7929,2200.0
2013-07-25 11:30:00,93.5,93.56,93.47,93.47,7600.0,76.7847,76.8339,76.76,76.76,7600.0
2013-07-25 11:40:00,93.49,93.58,93.49,93.58,4100.0,76.7765,76.8504,76.7765,76.8504,4100.0
2013-07-25 11:50:00,93.57,93.58,93.55,93.56,1200.0,76.8422,76.8504,76.8257,76.8339,1200.0
2013-07-25 12:00:00,93.55,93.58,93.53,93.58,1600.0,76.8257,76.8504,76.8093,76.8504,1600.0
2013-07-25 12:10:00,93.6,93.62,93.59,93.62,2900.0,76.8668,76.8832,76.8586,76.8832,2900.0
2013-07-25 12:20:00,93.74,93.76,93.73,93.76,2900.0,76.9818,76.9982,76.9736,76.9982,2900.0
2013-07-25 12:30:00,93.75,93.83,93.75,93.83,8700.0,76.99,77.0557,76.99,77.0557,8700.0
2013-07-25 12:40:00,93.83,93.94,93.82,93.93,4200.0,77.0557,77.146,77.0475,77.1378,4200.0
2013-07-25 12:50:00,93.94,93.95,93.91,93.95,1700.0,77.146,77.1542,77.1214,77.1542,1700.0
2013-07-25 13:00:00,93.94,93.96,93.9,93.9,8500.0,77.146,77.1624,77.1132,77.1132,8500.0
2013-07-25 13:10:00,93.91,93.91,93.87,93.87,2100.0,77.1214,77.1214,77.0885,77.0885,2100.0
2013-07-25 13:20:00,93.87,93.91,93.87,93.91,800.0,77.0885,77.1214,77.0885,77.1214,800.0
2013-07-25 13:30:00,93.92,93.96,93.89,93.89,5000.0,77.1296,77.1624,77.105,77.105,5000.0
2013-07-25 13:40:00,93.9,93.92,93.88,93.92,3200.0,77.1132,77.1296,77.0967,77.1296,3200.0
2013-07-25 13:50:00,93.92,93.92,93.88,93.88,2700.0,77.1296,77.1296,77.0967,77.0967,2700.0
2013-07-25 14:00:00,93.91,94.01,93.91,93.99,6100.0,77.1214,77.2035,77.1214,77.1871,6100.0
2013-07-25 14:10:00,93.99,93.99,93.88,93.9,16400.0,77.1871,77.1871,77.0967,77.1132,16400.0
2013-07-25 14:20:00,93.9,93.9,93.8,93.8,10300.0,77.1132,77.1132,77.031,77.031,10300.0
2013-07-25 14:30:00,93.82,93.85,93.82,93.82,11600.0,77.0475,77.0721,77.0475,77.0475,11600.0
2013-07-25 14:40:00,93.84,93.87,93.83,93.87,6400.0,77.0639,77.0885,77.0557,77.0885,6400.0
2013-07-25 14:50:00,93.89,93.9,93.77,93.77,6200.0,77.105,77.1132,77.0064,77.0064,6200.0
2013-07-25 15:00:00,93.76,93.9,93.76,93.9,10600.0,76.9982,77.1132,76.9982,77.1132,10600.0
2013-07-25 15:10:00,93.97,93.98,93.89,93.94,15000.0,77.1707,77.1789,77.105,77.146,15000.0
2013-07-25 15:20:00,93.94,94.07,93.91,94.02,24000.0,77.146,77.2528,77.1214,77.2117,24000.0
2013-07-25 15:30:00,94.02,94.1,94.0,94.06,10500.0,77.2117,77.2774,77.1953,77.2446,10500.0
2013-07-25 15:40:00,94.05,94.08,93.97,94.04,16300.0,77.2363,77.261,77.1707,77.2281,16300.0
2013-07-25 15:50:00,94.02,94.07,94.0,94.06,24800.0,77.2117,77.2528,77.1953,77.2446,24800.0
2013-07-26 09:30:00,93.62,93.73,93.57,93.72,19200.0,76.8832,76.9736,76.8422,76.9653,19200.0
2013-07-26 09:40:00,93.71,93.75,93.67,93.67,10900.0,76.9571,76.99,76.9243,76.9243,10900.0
2013-07-26 09:50:00,93.69,93.75,93.67,93.74,20200.0,76.9407,76.99,76.9243,76.9818,20200.0
2013-07-26 10:00:00,93.79,93.81,93.7,93.72,8300.0,77.0228,77.0393,76.9489,76.9653,8300.0
2013-07-26 10:10:00,93.69,93.72,93.66,93.67,28500.0,76.9407,76.9653,76.9161,76.9243,28500.0
2013-07-26 10:20:00,93.73,93.73,93.63,93.64,30900.0,76.9736,76.9736,76.8914,76.8996,30900.0
2013-07-26 10:30:00,93.61,93.61,93.57,93.57,2200.0,76.875,76.875,76.8422,76.8422,2200.0
2013-07-26 10:40:00,93.61,93.62,93.39,93.4,5000.0,76.875,76.8832,76.6943,76.7026,5000.0
2013-07-26 10:50:00,93.39,93.4,93.31,93.35,3400.0,76.6943,76.7026,76.6286,76.6615,3400.0
2013-07-26 11:00:00,93.35,93.43,93.31,93.39,5900.0,76.6615,76.7272,76.6286,76.6943,5900.0
2013-07-26 11:10:00,93.41,93.45,93.39,93.45,4200.0,76.7108,76.7436,76.6943,76.7436,4200.0
2013-07-26 11:20:00,93.45,93.45,93.43,93.43,2600.0,76.7436,76.7436,76.7272,76.7272,2600.0
2013-07-26 11:30:00,93.47,93.51,93.43,93.5,15000.0,76.76,76.7929,76.7272,76.7847,15000.0
2013-07-26 11:40:00,93.53,93.59,93.51,93.57,5300.0,76.8093,76.8586,76.7929,76.8422,5300.0
2013-07-26 11:50:00,93.55,93.57,93.51,93.55,10300.0,76.8257,76.8422,76.7929,76.8257,10300.0
2013-07-26 12:00:00,93.59,93.66,93.59,93.66,7900.0,76.8586,76.9161,76.8586,76.9161,7900.0
2013-07-26 12:10:00,93.65,93.69,93.65,93.65,9500.0,76.9079,76.9407,76.9079,76.9079,9500.0
2013-07-26 12:20:00,93.65,93.68,93.62,93.68,12300.0,76.9079,76.9325,76.8832,76.9325,12300.0
2013-07-26 12:30:00,93.68,93.75,93.67,93.73,13000.0,76.9325,76.99,76.9243,76.9736,13000.0
2013-07-26 12:40:00,93.72,93.73,93.7,93.72,2000.0,76.9653,76.9736,76.9489,76.9653,2000.0
2013-07-26 12:50:00,93.74,93.76,93.68,93.68,6700.0,76.9818,76.9982,76.9325,76.9325,6700.0
2013-07-26 13:00:00,93.68,93.74,93.67,93.74,14300.0,76.9325,76.9818,76.9243,76.9818,14300.0
2013-07-26 13:10:00,93.75,93.77,93.72,93.76,2300.0,76.99,77.0064,76.9653,76.9982,2300.0
2013-07-26 13:20:00,93.77,93.88,93.75,93.85,5500.0,77.0064,77.0967,76.99,77.0721,5500.0
2013-07-26 13:30:00,93.86,93.87,93.8,93.81,17500.0,77.0803,77.0885,77.031,77.0393,17500.0
2013-07-26 13:40:00,93.81,93.83,93.78,93.83,4600.0,77.0393,77.0557,77.0146,77.0557,4600.0
2013-07-26 13:50:00,93.82,93.86,93.8,93.82,6400.0,77.0475,77.0803,77.031,77.0475,6400.0
2013-07-26 14:00:00,93.82,93.84,93.8,93.83,6400.0,77.0475,77.0639,77.031,77.0557,6400.0
2013-07-26 14:10:00,93.84,93.94,93.83,93.84,11300.0,77.0639,77.146,77.0557,77.0639,11300.0
2013-07-26 14:20:00,93.84,93.84,93.73,93.74,7800.0,77.0639,77.0639,76.9736,76.9818,7800.0
2013-07-26 14:30:00,93.74,93.8,93.74,93.76,5800.0,76.9818,77.031,76.9818,76.9982,5800.0
2013-07-26 14:40:00,93.79,93.88,93.79,93.84,5900.0,77.0228,77.0967,77.0228,77.0639,5900.0
2013-07-26 14:50:00,93.86,93.94,93.86,93.91,2500.0,77.0803,77.146,77.0803,77.1214,2500.0
2013-07-26 15:00:00,93.91,93.93,93.87,93.93,8200.0,77.1214,77.1378,77.0885,77.1378,8200.0
2013-07-26 15:10:00,93.98,93.99,93.93,93.94,1700.0,77.1789,77.1871,77.1378,77.146,1700.0
2013-07-26 15:20:00,93.95,94.01,93.94,93.99,3100.0,77.1542,77.2035,77.146,77.1871,3100.0
2013-07-26 15:30:00,93.97,94.02,93.94,94.0,4900.0,77.1707,77.2117,77.146,77.1953,4900.0
2013-07-26 15:40:00,94.02,94.08,94.02,94.04,8100.0,77.2117,77.261,77.2117,77.2281,8100.0
2013-07-26 15:50:00,94.04,94.13,94.01,94.1,22100.0,77.2281,77.302,77.2035,77.2774,22100.0
2013-07-29 09:30:00,93.88,93.97,93.88,93.93,7800.0,77.0967,77.1707,77.0967,77.1378,7800.0
2013-07-29 09:40:00,93.94,94.09,93.94,94.09,5800.0,77.146,77.2692,77.146,77.2692,5800.0
2013-07-29 09:50:00,94.05,94.05,93.95,93.97,1800.0,77.2363,77.2363,77.1542,77.1707,1800.0
2013-07-29 10:00:00,93.99,94.02,93.89,93.92,7600.0,77.1871,77.2117,77.105,77.1296,7600.0
2013-07-29 10:10:00,93.9,93.9,93.83,93.85,900.0,77.1132,77.1132,77.0557,77.0721,900.0
2013-07-29 10:20:00,93.87,93.91,93.87,93.88,700.0,77.0885,77.1214,77.0885,77.0967,700.0
2013-07-29 10:30:00,93.93,93.93,93.79,93.85,5600.0,77.1378,77.1378,77.0228,77.0721,5600.0
2013-07-29 10:40:00,93.85,93.91,93.82,93.89,36600.0,77.0721,77.1214,77.0475,77.105,36600.0
2013-07-29 10:50:00,93.9,93.93,93.85,93.91,2600.0,77.1132,77.1378,77.0721,77.1214,2600.0
2013-07-29 11:00:00,93.9,93.93,93.75,93.75,2500.0,77.1132,77.1378,76.99,76.99,2500.0
2013-07-29 11:10:00,93.78,93.78,93.64,93.64,3700.0,77.0146,77.0146,76.8996,76.8996,3700.0
2013-07-29 11:20:00,93.63,93.66,93.6,93.6,2300.0,76.8914,76.9161,76.8668,76.8668,2300.0
2013-07-29 11:30:00,93.64,93.66,93.57,93.61,5600.0,76.8996,76.9161,76.8422,76.875,5600.0
2013-07-29 11:40:00,93.61,93.62,93.6,93.62,500.0,76.875,76.8832,76.8668,76.8832,500.0
2013-07-29 11:50:00,93.66,93.68,93.64,93.67,800.0,76.9161,76.9325,76.8996,76.9243,800.0
2013-07-29 12:00:00,93.67,93.72,93.67,93.69,3900.0,76.9243,76.9653,76.9243,76.9407,3900.0
2013-07-29 12:10:00,93.7,93.7,93.65,93.68,6400.0,76.9489,76.9489,76.9079,76.9325,6400.0
2013-07-29 12:20:00,93.68,93.72,93.66,93.71,2200.0,76.9325,76.9653,76.9161,76.9571,2200.0
2013-07-29 12:30:00,93.71,93.71,93.69,93.71,1000.0,76.9571,76.9571,76.9407,76.9571,1000.0
2013-07-29 12:40:00,93.71,93.79,93.7,93.78,3800.0,76.9571,77.0228,76.9489,77.0146,3800.0
2013-07-29 12:50:00,93.8,93.8,93.76,93.76,1700.0,77.031,77.031,76.9982,76.9982,1700.0
2013-07-29 13:00:00,93.76,93.8,93.75,93.78,3900.0,76.9982,77.031,76.99,77.0146,3900.0
2013-07-29 13:10:00,93.76,93.81,93.75,93.79,5000.0,76.9982,77.0393,76.99,77.0228,5000.0
2013-07-29 13:20:00,93.79,93.8,93.75,93.76,6900.0,77.0228,77.031,76.99,76.9982,6900.0
2013-07-29 13:30:00,93.75,93.76,93.7,93.7,1800.0,76.99,76.9982,76.9489,76.9489,1800.0
2013-07-29 13:40:00,93.71,93.73,93.7,93.71,2700.0,76.9571,76.9736,76.9489,76.9571,2700.0
2013-07-29 13:50:00,93.71,93.77,93.71,93.75,1900.0,76.9571,77.0064,76.9571,76.99,1900.0
2013-07-29 14:00:00,93.77,93.86,93.77,93.85,6800.0,77.0064,77.0803,77.0064,77.0721,6800.0
2013-07-29 14:10:00,93.88,93.94,93.87,93.89,3100.0,77.0967,77.146,77.0885,77.105,3100.0
2013-07-29 14:20:00,93.9,93.92,93.9,93.91,1600.0,77.1132,77.1296,77.1132,77.1214,1600.0
2013-07-29 14:30:00,93.92,93.96,93.87,93.88,5100.0,77.1296,77.1624,77.0885,77.0967,5100.0
2013-07-29 14:40:00,93.89,93.95,93.89,93.91,9800.0,77.105,77.1542,77.105,77.1214,9800.0
2013-07-29 14:50:00,93.91,93.91,93.89,93.91,5200.0,77.1214,77.1214,77.105,77.1214,5200.0
2013-07-29 15:00:00,93.89,93.91,93.86,93.87,6200.0,77.105,77.1214,77.0803,77.0885,6200.0
2013-07-29 15:10:00,93.87,93.87,93.82,93.85,2700.0,77.0885,77.0885,77.0475,77.0721,2700.0
2013-07-29 15:20:00,93.82,93.88,93.81,93.88,4500.0,77.0475,77.0967,77.0393,77.0967,4500.0
2013-07-29 15:30:00,93.88,93.89,93.87,93.89,3100.0,77.0967,77.105,77.0885,77.105,3100.0
2013-07-29 15:40:00,93.88,93.89,93.83,93.87,106800.0,77.0967,77.105,77.0557,77.0885,106800.0
2013-07-29 15:50:00,93.87,93.87,93.73,93.81,23800.0,77.0885,77.0885,76.9736,77.0393,23800.0
2013-07-30 09:30:00,94.11,94.23,94.08,94.1,13600.0,77.2856,77.3842,77.261,77.2774,13600.0
2013-07-30 09:40:00,94.03,94.07,94.03,94.06,6700.0,77.2199,77.2528,77.2199,77.2446,6700.0
2013-07-30 09:50:00,94.02,94.09,94.01,94.05,2000.0,77.2117,77.2692,77.2035,77.2363,2000.0
2013-07-30 10:00:00,94.06,94.15,94.06,94.14,10300.0,77.2446,77.3185,77.2446,77.3103,10300.0
2013-07-30 10:10:00,94.14,94.14,94.07,94.12,5800.0,77.3103,77.3103,77.2528,77.2938,5800.0
2013-07-30 10:20:00,94.11,94.18,94.11,94.16,1000.0,77.2856,77.3431,77.2856,77.3267,1000.0
2013-07-30 10:30:00,94.17,94.18,94.11,94.11,1100.0,77.3349,77.3431,77.2856,77.2856,1100.0
2013-07-30 10:40:00,94.11,94.12,94.09,94.1,3600.0,77.2856,77.2938,77.2692,77.2774,3600.0
2013-07-30 10:50:00,94.13,94.13,93.97,94.01,9000.0,77.302,77.302,77.1707,77.2035,9000.0
2013-07-30 11:00:00,93.99,94.0,93.96,93.96,2300.0,77.1871,77.1953,77.1624,77.1624,2300.0
2013-07-30 11:10:00,94.01,94.04,93.99,94.04,1500.0,77.2035,77.2281,77.1871,77.2281,1500.0
2013-07-30 11:20:00,94.05,94.09,94.05,94.07,3700.0,77.2363,77.2692,77.2363,77.2528,3700.0
2013-07-30 11:30:00,94.05,94.11,94.05,94.09,4100.0,77.2363,77.2856,77.2363,77.2692,4100.0
2013-07-30 11:40:00,94.1,94.1,94.08,94.09,3400.0,77.2774,77.2774,77.261,77.2692,3400.0
2013-07-30 11:50:00,94.13,94.14,94.08,94.08,1400.0,77.302,77.3103,77.261,77.261,1400.0
2013-07-30 12:00:00,94.09,94.09,94.05,94.07,12000.0,77.2692,77.2692,77.2363,77.2528,12000.0
2013-07-30 12:10:00,94.08,94.08,93.97,93.97,5100.0,77.261,77.261,77.1707,77.1707,5100.0
2013-07-30 12:20:00,93.99,94.04,93.97,94.0,14300.0,77.1871,77.2281,77.1707,77.1953,14300.0
2013-07-30 12:30:00,94.01,94.03,93.99,94.0,30800.0,77.2035,77.2199,77.1871,77.1953,30800.0
2013-07-30 12:40:00,94.02,94.07,94.02,94.04,1500.0,77.2117,77.2528,77.2117,77.2281,1500.0
2013-07-30 12:50:00,94.01,94.05,93.99,94.03,4300.0,77.2035,77.2363,77.1871,77.2199,4300.0
2013-07-30 13:00:00,94.03,94.03,94.0,94.02,3200.0,77.2199,77.2199,77.1953,77.2117,3200.0
2013-07-30 13:10:00,94.02,94.02,93.87,93.88,8000.0,77.2117,77.2117,77.0885,77.0967,8000.0
2013-07-30 13:20:00,93.88,93.88,93.76,93.76,2700.0,77.0967,77.0967,76.9982,76.9982,2700.0
2013-07-30 13:30:00,93.76,93.77,93.7,93.77,7600.0,76.9982,77.0064,76.9489,77.0064,7600.0
2013-07-30 13:40:00,93.75,93.76,93.69,93.73,2100.0,76.99,76.9982,76.9407,76.9736,2100.0
2013-07-30 13:50:00,93.74,93.78,93.72,93.78,3300.0,76.9818,77.0146,76.9653,77.0146,3300.0
2013-07-30 14:00:00,93.78,93.79,93.75,93.77,6500.0,77.0146,77.0228,76.99,77.0064,6500.0
2013-07-30 14:10:00,93.76,93.78,93.73,93.78,13900.0,76.9982,77.0146,76.9736,77.0146,13900.0
2013-07-30 14:20:00,93.79,93.82,93.76,93.82,3600.0,77.0228,77.0475,76.9982,77.0475,3600.0
2013-07-30 14:30:00,93.82,93.87,93.82,93.86,10700.0,77.0475,77.0885,77.0475,77.0803,10700.0
2013-07-30 14:40:00,93.86,93.87,93.81,93.82,73900.0,77.0803,77.0885,77.0393,77.0475,73900.0
2013-07-30 14:50:00,93.83,93.88,93.81,93.82,8600.0,77.0557,77.0967,77.0393,77.0475,8600.0
2013-07-30 15:00:00,93.82,93.95,93.78,93.94,8300.0,77.0475,77.1542,77.0146,77.146,8300.0
2013-07-30 15:10:00,93.95,93.97,93.94,93.94,4200.0,77.1542,77.1707,77.146,77.146,4200.0
2013-07-30 15:20:00,93.94,94.0,93.94,93.99,2300.0,77.146,77.1953,77.146,77.1871,2300.0
2013-07-30 15:30:00,94.0,94.0,93.97,93.97,7200.0,77.1953,77.1953,77.1707,77.1707,7200.0
2013-07-30 15:40:00,93.97,94.03,93.94,93.94,3800.0,77.1707,77.2199,77.146,77.146,3800.0
2013-07-30 15:50:00,93.93,93.98,93.9,93.91,23400.0,77.1378,77.1789,77.1132,77.1214,23400.0
2013-07-31 09:30:00,94.07,94.29,94.05,94.24,7100.0,77.2528,77.4334,77.2363,77.3924,7100.0
2013-07-31 09:40:00,94.21,94.24,94.15,94.24,3500.0,77.3677,77.3924,77.3185,77.3924,3500.0
2013-07-31 09:50:00,94.23,94.23,94.18,94.23,7400.0,77.3842,77.3842,77.3431,77.3842,7400.0
2013-07-31 10:00:00,94.25,94.25,94.14,94.14,1900.0,77.4006,77.4006,77.3103,77.3103,1900.0
2013-07-31 10:10:00,94.14,94.23,94.14,94.21,2100.0,77.3103,77.3842,77.3103,77.3677,2100.0
2013-07-31 10:20:00,94.19,94.39,94.19,94.38,7100.0,77.3513,77.5156,77.3513,77.5074,7100.0
2013-07-31 10:30:00,94.38,94.47,94.35,94.44,11800.0,77.5074,77.5813,77.4827,77.5566,11800.0
2013-07-31 10:40:00,94.46,94.47,94.42,94.45,20700.0,77.5731,77.5813,77.5402,77.5648,20700.0
2013-07-31 10:50:00,94.47,94.48,94.43,94.46,4500.0,77.5813,77.5895,77.5484,77.5731,4500.0
2013-07-31 11:00:00,94.46,94.48,94.42,94.43,2700.0,77.5731,77.5895,77.5402,77.5484,2700.0
2013-07-31 11:10:00,94.41,94.42,94.37,94.39,6200.0,77.532,77.5402,77.4991,77.5156,6200.0
2013-07-31 11:20:00,94.4,94.41,94.32,94.32,5900.0,77.5238,77.532,77.4581,77.4581,5900.0
2013-07-31 11:30:00,94.32,94.39,94.3,94.3,4900.0,77.4581,77.5156,77.4417,77.4417,4900.0
2013-07-31 11:40:00,94.31,94.34,94.31,94.33,4700.0,77.4499,77.4745,77.4499,77.4663,4700.0
2013-07-31 11:50:00,94.31,94.32,94.28,94.31,2600.0,77.4499,77.4581,77.4252,77.4499,2600.0
2013-07-31 12:00:00,94.28,94.28,94.25,94.25,2400.0,77.4252,77.4252,77.4006,77.4006,2400.0
2013-07-31 12:10:00,94.26,94.28,94.26,94.27,600.0,77.4088,77.4252,77.4088,77.417,600.0
2013-07-31 12:20:00,94.28,94.28,94.25,94.27,1200.0,77.4252,77.4252,77.4006,77.417,1200.0
2013-07-31 12:30:00,94.22,94.22,94.14,94.14,1500.0,77.376,77.376,77.3103,77.3103,1500.0
2013-07-31 12:40:00,94.13,94.13,94.08,94.1,1100.0,77.302,77.302,77.261,77.2774,1100.0
2013-07-31 12:50:00,94.11,94.11,94.08,94.09,5200.0,77.2856,77.2856,77.261,77.2692,5200.0
2013-07-31 13:00:00,94.1,94.11,94.03,94.05,4500.0,77.2774,77.2856,77.2199,77.2363,4500.0
2013-07-31 13:10:00,94.06,94.09,94.06,94.07,9900.0,77.2446,77.2692,77.2446,77.2528,9900.0
2013-07-31 13:20:00,94.07,94.1,94.07,94.08,500.0,77.2528,77.2774,77.2528,77.261,500.0
2013-07-31 13:30:00,94.09,94.1,94.08,94.09,15100.0,77.2692,77.2774,77.261,77.2692,15100.0
2013-07-31 13:40:00,94.1,94.14,94.1,94.14,2500.0,77.2774,77.3103,77.2774,77.3103,2500.0
2013-07-31 13:50:00,94.11,94.12,94.09,94.09,2400.0,77.2856,77.2938,77.2692,77.2692,2400.0
2013-07-31 14:00:00,94.11,94.37,94.1,94.24,14100.0,77.2856,77.4991,77.2774,77.3924,14100.0
2013-07-31 14:10:00,94.21,94.24,93.9,94.04,11600.0,77.3677,77.3924,77.1132,77.2281,11600.0
2013-07-31 14:20:00,94.05,94.32,94.05,94.22,33200.0,77.2363,77.4581,77.2363,77.376,33200.0
2013-07-31 14:30:00,94.32,94.49,94.29,94.43,16700.0,77.4581,77.5977,77.4334,77.5484,16700.0
2013-07-31 14:40:00,94.46,94.5,94.45,94.5,6900.0,77.5731,77.6059,77.5648,77.6059,6900.0
2013-07-31 14:50:00,94.52,94.61,94.52,94.61,6600.0,77.6223,77.6962,77.6223,77.6962,6600.0
2013-07-31 15:00:00,94.6,94.6,94.45,94.46,8100.0,77.688,77.688,77.5648,77.5731,8100.0
2013-07-31 15:10:00,94.48,94.48,94.34,94.37,5900.0,77.5895,77.5895,77.4745,77.4991,5900.0
2013-07-31 15:20:00,94.31,94.41,94.31,94.41,3400.0,77.4499,77.532,77.4499,77.532,3400.0
2013-07-31 15:30:00,94.41,94.41,94.19,94.24,32900.0,77.532,77.532,77.3513,77.3924,32900.0
2013-07-31 15:40:00,94.24,94.24,93.99,93.99,27700.0,77.3924,77.3924,77.1871,77.1871,27700.0
2013-07-31 15:50:00,93.97,94.08,93.85,93.92,81100.0,77.1707,77.261,77.0721,77.1296,81100.0
2013-08-01 09:30:00,94.69,94.88,94.69,94.83,4400.0,77.7619,77.918,77.7619,77.8769,4400.0
2013-08-01 09:40:00,94.83,94.88,94.8,94.88,7900.0,77.8769,77.918,77.8523,77.918,7900.0
2013-08-01 09:50:00,94.87,94.92,94.87,94.88,4400.0,77.9098,77.9508,77.9098,77.918,4400.0
2013-08-01 10:00:00,94.86,95.05,94.84,95.02,9700.0,77.9015,78.0576,77.8851,78.0329,9700.0
2013-08-01 10:10:00,95.03,95.07,95.02,95.02,1200.0,78.0412,78.074,78.0329,78.0329,1200.0
2013-08-01 10:20:00,95.03,95.09,95.02,95.05,170600.0,78.0412,78.0904,78.0329,78.0576,170600.0
2013-08-01 10:30:00,95.07,95.07,94.99,94.99,3100.0,78.074,78.074,78.0083,78.0083,3100.0
2013-08-01 10:40:00,95.03,95.04,94.96,94.96,11600.0,78.0412,78.0494,77.9837,77.9837,11600.0
2013-08-01 10:50:00,94.95,94.95,94.9,94.94,3500.0,77.9755,77.9755,77.9344,77.9672,3500.0
2013-08-01 11:00:00,94.94,94.95,94.89,94.93,4300.0,77.9672,77.9755,77.9262,77.959,4300.0
2013-08-01 11:10:00,94.96,94.96,94.87,94.92,13400.0,77.9837,77.9837,77.9098,77.9508,13400.0
2013-08-01 11:20:00,94.91,94.95,94.91,94.93,8200.0,77.9426,77.9755,77.9426,77.959,8200.0
2013-08-01 11:30:00,94.95,95.0,94.95,95.0,1900.0,77.9755,78.0165,77.9755,78.0165,1900.0
2013-08-01 11:40:00,94.99,95.01,94.95,94.98,11900.0,78.0083,78.0247,77.9755,78.0001,11900.0
2013-08-01 11:50:00,94.99,95.02,94.93,94.98,16900.0,78.0083,78.0329,77.959,78.0001,16900.0
2013-08-01 12:00:00,94.99,94.99,94.92,94.93,3300.0,78.0083,78.0083,77.9508,77.959,3300.0
2013-08-01 12:10:00,94.94,95.04,94.94,95.04,800.0,77.9672,78.0494,77.9672,78.0494,800.0
2013-08-01 12:20:00,95.07,95.07,95.03,95.04,3400.0,78.074,78.074,78.0412,78.0494,3400.0
2013-08-01 12:30:00,95.04,95.07,95.0,95.0,1700.0,78.0494,78.074,78.0165,78.0165,1700.0
2013-08-01 12:40:00,95.0,95.03,94.97,95.0,11500.0,78.0165,78.0412,77.9919,78.0165,11500.0
2013-08-01 12:50:00,95.0,95.0,94.97,95.0,1400.0,78.0165,78.0165,77.9919,78.0165,1400.0
2013-08-01 13:00:00,94.99,95.0,94.94,94.95,11800.0,78.0083,78.0165,77.9672,77.9755,11800.0
2013-08-01 13:10:00,94.99,95.01,94.98,95.0,2700.0,78.0083,78.0247,78.0001,78.0165,2700.0
2013-08-01 13:20:00,94.97,94.98,94.95,94.96,8700.0,77.9919,78.0001,77.9755,77.9837,8700.0
2013-08-01 13:30:00,94.96,94.97,94.95,94.97,5000.0,77.9837,77.9919,77.9755,77.9919,5000.0
2013-08-01 13:40:00,94.95,95.0,94.94,94.98,1300.0,77.9755,78.0165,77.9672,78.0001,1300.0
2013-08-01 13:50:00,94.98,95.03,94.97,95.03,1700.0,78.0001,78.0412,77.9919,78.0412,1700.0
2013-08-01 14:00:00,95.04,95.12,95.04,95.12,14800.0,78.0494,78.1151,78.0494,78.1151,14800.0
2013-08-01 14:10:00,95.15,95.15,95.08,95.1,2600.0,78.1397,78.1397,78.0822,78.0986,2600.0
2013-08-01 14:20:00,95.13,95.15,95.12,95.14,14300.0,78.1233,78.1397,78.1151,78.1315,14300.0
2013-08-01 14:30:00,95.13,95.16,95.13,95.16,4500.0,78.1233,78.1479,78.1233,78.1479,4500.0
2013-08-01 14:40:00,95.17,95.17,95.12,95.13,10500.0,78.1561,78.1561,78.1151,78.1233,10500.0
2013-08-01 14:50:00,95.14,95.14,95.12,95.14,2500.0,78.1315,78.1315,78.1151,78.1315,2500.0
2013-08-01 15:00:00,95.14,95.14,95.11,95.14,2900.0,78.1315,78.1315,78.1068,78.1315,2900.0
2013-08-01 15:10:00,95.13,95.15,95.05,95.05,266800.0,78.1233,78.1397,78.0576,78.0576,266800.0
2013-08-01 15:20:00,95.05,95.09,95.01,95.07,28900.0,78.0576,78.0904,78.0247,78.074,28900.0
2013-08-01 15:30:00,95.08,95.22,95.07,95.2,18600.0,78.0822,78.1972,78.074,78.1808,18600.0
2013-08-01 15:40:00,95.22,95.22,95.18,95.21,9300.0,78.1972,78.1972,78.1643,78.189,9300.0
2013-08-01 15:50:00,95.23,95.23,95.12,95.15,11500.0,78.2054,78.2054,78.1151,78.1397,11500.0
2013-08-02 09:30:00,94.92,94.99,94.86,94.89,45300.0,77.9508,78.0083,77.9015,77.9262,45300.0
2013-08-02 09:40:00,94.9,94.9,94.81,94.82,5000.0,77.9344,77.9344,77.8605,77.8687,5000.0
2013-08-02 09:50:00,94.84,94.95,94.84,94.88,11600.0,77.8851,77.9755,77.8851,77.918,11600.0
2013-08-02 10:00:00,94.91,94.96,94.87,94.96,5500.0,77.9426,77.9837,77.9098,77.9837,5500.0
2013-08-02 10:10:00,94.97,95.03,94.97,95.02,5300.0,77.9919,78.0412,77.9919,78.0329,5300.0
2013-08-02 10:20:00,95.04,95.07,95.0,95.07,2100.0,78.0494,78.074,78.0165,78.074,2100.0
2013-08-02 10:30:00,95.07,95.07,95.0,95.03,8600.0,78.074,78.074,78.0165,78.0412,8600.0
2013-08-02 10:40:00,95.01,95.06,94.98,94.98,4800.0,78.0247,78.0658,78.0001,78.0001,4800.0
2013-08-02 10:50:00,95.0,95.0,94.91,94.92,7600.0,78.0165,78.0165,77.9426,77.9508,7600.0
2013-08-02 11:00:00,94.92,94.95,94.87,94.87,6900.0,77.9508,77.9755,77.9098,77.9098,6900.0
2013-08-02 11:10:00,94.89,94.96,94.88,94.96,1900.0,77.9262,77.9837,77.918,77.9837,1900.0
2013-08-02 11:20:00,94.97,95.01,94.96,94.99,3400.0,77.9919,78.0247,77.9837,78.0083,3400.0
2013-08-02 11:30:00,95.02,95.06,95.01,95.03,4100.0,78.0329,78.0658,78.0247,78.0412,4100.0
2013-08-02 11:40:00,95.04,95.07,95.0,95.0,2900.0,78.0494,78.074,78.0165,78.0165,2900.0
2013-08-02 11:50:00,95.01,95.05,95.0,95.05,8200.0,78.0247,78.0576,78.0165,78.0576,8200.0
2013-08-02 12:00:00,95.03,95.07,95.03,95.05,4700.0,78.0412,78.074,78.0412,78.0576,4700.0
2013-08-02 12:10:00,95.05,95.06,95.04,95.04,1900.0,78.0576,78.0658,78.0494,78.0494,1900.0
2013-08-02 12:20:00,95.07,95.07,95.03,95.06,4800.0,78.074,78.074,78.0412,78.0658,4800.0
2013-08-02 12:30:00,95.05,95.11,95.05,95.11,5100.0,78.0576,78.1068,78.0576,78.1068,5100.0
2013-08-02 12:40:00,95.12,95.13,95.11,95.13,2000.0,78.1151,78.1233,78.1068,78.1233,2000.0
2013-08-02 12:50:00,95.16,95.16,95.11,95.11,4800.0,78.1479,78.1479,78.1068,78.1068,4800.0
2013-08-02 13:00:00,95.11,95.11,95.07,95.1,24700.0,78.1068,78.1068,78.074,78.0986,24700.0
2013-08-02 13:10:00,95.1,95.18,95.09,95.18,4600.0,78.0986,78.1643,78.0904,78.1643,4600.0
2013-08-02 13:20:00,95.17,95.19,95.16,95.16,4100.0,78.1561,78.1725,78.1479,78.1479,4100.0
2013-08-02 13:30:00,95.12,95.13,95.08,95.08,11400.0,78.1151,78.1233,78.0822,78.0822,11400.0
2013-08-02 13:40:00,95.09,95.09,95.07,95.07,5300.0,78.0904,78.0904,78.074,78.074,5300.0
2013-08-02 13:50:00,95.13,95.13,95.09,95.1,1900.0,78.1233,78.1233,78.0904,78.0986,1900.0
2013-08-02 14:00:00,95.11,95.11,95.09,95.11,7600.0,78.1068,78.1068,78.0904,78.1068,7600.0
2013-08-02 14:10:00,95.1,95.14,95.1,95.13,2800.0,78.0986,78.1315,78.0986,78.1233,2800.0
2013-08-02 14:20:00,95.12,95.12,95.09,95.11,4600.0,78.1151,78.1151,78.0904,78.1068,4600.0
2013-08-02 14:30:00,95.13,95.13,95.05,95.12,7100.0,78.1233,78.1233,78.0576,78.1151,7100.0
2013-08-02 14:40:00,95.14,95.17,95.13,95.13,1000.0,78.1315,78.1561,78.1233,78.1233,1000.0
2013-08-02 14:50:00,95.12,95.15,95.1,95.14,4700.0,78.1151,78.1397,78.0986,78.1315,4700.0
2013-08-02 15:00:00,95.14,95.18,95.12,95.12,5000.0,78.1315,78.1643,78.1151,78.1151,5000.0
2013-08-02 15:10:00,95.15,95.18,95.14,95.17,11000.0,78.1397,78.1643,78.1315,78.1561,11000.0
2013-08-02 15:20:00,95.16,95.19,95.15,95.19,13500.0,78.1479,78.1725,78.1397,78.1725,13500.0
2013-08-02 15:30:00,95.17,95.2,95.17,95.2,1000.0,78.1561,78.1808,78.1561,78.1808,1000.0
2013-08-02 15:40:00,95.21,95.29,95.21,95.25,10500.0,78.189,78.2547,78.189,78.2218,10500.0
2013-08-02 15:50:00,95.28,95.31,95.23,95.31,24300.0,78.2465,78.2711,78.2054,78.2711,24300.0
2013-08-05 09:30:00,95.09,95.12,95.05,95.07,17600.0,78.0904,78.1151,78.0576,78.074,17600.0
2013-08-05 09:40:00,95.08,95.08,94.99,95.03,3600.0,78.0822,78.0822,78.0083,78.0412,3600.0
2013-08-05 09:50:00,95.03,95.14,95.03,95.14,5200.0,78.0412,78.1315,78.0412,78.1315,5200.0
2013-08-05 10:00:00,95.15,95.18,95.14,95.18,3300.0,78.1397,78.1643,78.1315,78.1643,3300.0
2013-08-05 10:10:00,95.15,95.21,95.15,95.21,1300.0,78.1397,78.189,78.1397,78.189,1300.0
2013-08-05 10:20:00,95.17,95.18,95.17,95.17,1100.0,78.1561,78.1643,78.1561,78.1561,1100.0
2013-08-05 10:30:00,95.19,95.25,95.19,95.25,1000.0,78.1725,78.2218,78.1725,78.2218,1000.0
2013-08-05 10:40:00,95.27,95.28,95.27,95.28,300.0,78.2382,78.2465,78.2382,78.2465,300.0
2013-08-05 10:50:00,95.29,95.29,95.24,95.25,2300.0,78.2547,78.2547,78.2136,78.2218,2300.0
2013-08-05 11:00:00,95.25,95.27,95.25,95.26,2600.0,78.2218,78.2382,78.2218,78.23,2600.0
2013-08-05 11:10:00,95.26,95.28,95.26,95.27,3400.0,78.23,78.2465,78.23,78.2382,3400.0
2013-08-05 11:20:00,95.27,95.31,95.26,95.29,6400.0,78.2382,78.2711,78.23,78.2547,6400.0
2013-08-05 11:30:00,95.28,95.28,95.2,95.23,3400.0,78.2465,78.2465,78.1808,78.2054,3400.0
2013-08-05 11:40:00,95.22,95.23,95.19,95.21,2600.0,78.1972,78.2054,78.1725,78.189,2600.0
2013-08-05 11:50:00,95.18,95.21,95.18,95.21,600.0,78.1643,78.189,78.1643,78.189,600.0
2013-08-05 12:00:00,95.2,95.22,95.2,95.2,900.0,78.1808,78.1972,78.1808,78.1808,900.0
2013-08-05 12:10:00,95.23,95.28,95.23,95.28,4100.0,78.2054,78.2465,78.2054,78.2465,4100.0
2013-08-05 12:20:00,95.27,95.27,95.23,95.23,1700.0,78.2382,78.2382,78.2054,78.2054,1700.0
2013-08-05 12:30:00,95.22,95.22,95.16,95.16,2500.0,78.1972,78.1972,78.1479,78.1479,2500.0
2013-08-05 12:40:00,95.17,95.17,95.15,95.16,300.0,78.1561,78.1561,78.1397,78.1479,300.0
2013-08-05 12:50:00,95.17,95.19,95.17,95.19,800.0,78.1561,78.1725,78.1561,78.1725,800.0
2013-08-05 13:00:00,95.17,95.18,95.07,95.07,2000.0,78.1561,78.1643,78.074,78.074,2000.0
2013-08-05 13:10:00,95.06,95.09,95.05,95.09,6000.0,78.0658,78.0904,78.0576,78.0904,6000.0
2013-08-05 13:20:00,95.08,95.15,95.08,95.12,5700.0,78.0822,78.1397,78.0822,78.1151,5700.0
2013-08-05 13:30:00,95.14,95.14,95.11,95.11,3500.0,78.1315,78.1315,78.1068,78.1068,3500.0
2013-08-05 13:40:00,95.11,95.13,95.11,95.13,2300.0,78.1068,78.1233,78.1068,78.1233,2300.0
2013-08-05 13:50:00,95.14,95.18,95.12,95.16,2400.0,78.1315,78.1643,78.1151,78.1479,2400.0
2013-08-05 14:00:00,95.15,95.15,95.11,95.13,2100.0,78.1397,78.1397,78.1068,78.1233,2100.0
2013-08-05 14:10:00,95.15,95.17,95.13,95.16,2600.0,78.1397,78.1561,78.1233,78.1479,2600.0
2013-08-05 14:20:00,95.14,95.15,95.09,95.14,2600.0,78.1315,78.1397,78.0904,78.1315,2600.0
2013-08-05 14:30:00,95.16,95.16,95.1,95.12,19900.0,78.1479,78.1479,78.0986,78.1151,19900.0
2013-08-05 14:40:00,95.12,95.15,95.12,95.14,2500.0,78.1151,78.1397,78.1151,78.1315,2500.0
2013-08-05 14:50:00,95.14,95.16,95.12,95.16,5100.0,78.1315,78.1479,78.1151,78.1479,5100.0
2013-08-05 15:00:00,95.13,95.14,95.12,95.13,3400.0,78.1233,78.1315,78.1151,78.1233,3400.0
2013-08-05 15:10:00,95.12,95.15,95.11,95.15,6800.0,78.1151,78.1397,78.1068,78.1397,6800.0
2013-08-05 15:20:00,95.15,95.21,95.14,95.21,6000.0,78.1397,78.189,78.1315,78.189,6000.0
2013-08-05 15:30:00,95.2,95.23,95.19,95.22,2500.0,78.1808,78.2054,78.1725,78.1972,2500.0
2013-08-05 15:40:00,95.2,95.22,95.18,95.19,4800.0,78.1808,78.1972,78.1643,78.1725,4800.0
2013-08-05 15:50:00,95.21,95.22,95.14,95.19,9600.0,78.189,78.1972,78.1315,78.1725,9600.0
2013-08-06 09:30:00,95.01,95.06,94.95,95.03,10100.0,78.0247,78.0658,77.9755,78.0412,10100.0
2013-08-06 09:40:00,95.02,95.02,94.84,94.84,4400.0,78.0329,78.0329,77.8851,77.8851,4400.0
2013-08-06 09:50:00,94.84,94.84,94.79,94.84,1900.0,77.8851,77.8851,77.8441,77.8851,1900.0
2013-08-06 10:00:00,94.85,94.85,94.75,94.75,3000.0,77.8933,77.8933,77.8112,77.8112,3000.0
2013-08-06 10:10:00,94.76,94.76,94.7,94.74,1000.0,77.8194,77.8194,77.7701,77.803,1000.0
2013-08-06 10:20:00,94.71,94.75,94.7,94.71,900.0,77.7784,77.8112,77.7701,77.7784,900.0
2013-08-06 10:30:00,94.68,94.68,94.51,94.51,2500.0,77.7537,77.7537,77.6141,77.6141,2500.0
2013-08-06 10:40:00,94.52,94.57,94.47,94.57,2600.0,77.6223,77.6634,77.5813,77.6634,2600.0
2013-08-06 10:50:00,94.53,94.53,94.43,94.43,3100.0,77.6305,77.6305,77.5484,77.5484,3100.0
2013-08-06 11:00:00,94.38,94.47,94.38,94.47,1300.0,77.5074,77.5813,77.5074,77.5813,1300.0
2013-08-06 11:10:00,94.45,94.5,94.45,94.49,3200.0,77.5648,77.6059,77.5648,77.5977,3200.0
2013-08-06 11:20:00,94.52,94.58,94.52,94.58,400.0,77.6223,77.6716,77.6223,77.6716,400.0
2013-08-06 11:30:00,94.59,94.59,94.57,94.57,400.0,77.6798,77.6798,77.6634,77.6634,400.0
2013-08-06 11:40:00,94.56,94.56,94.56,94.56,800.0,77.6552,77.6552,77.6552,77.6552,800.0
2013-08-06 11:50:00,94.56,94.61,94.56,94.6,2300.0,77.6552,77.6962,77.6552,77.688,2300.0
2013-08-06 12:00:00,94.6,94.63,94.59,94.63,48300.0,77.688,77.7127,77.6798,77.7127,48300.0
2013-08-06 12:10:00,94.63,94.63,94.52,94.53,2600.0,77.7127,77.7127,77.6223,77.6305,2600.0
2013-08-06 12:20:00,94.53,94.58,94.53,94.58,21700.0,77.6305,77.6716,77.6305,77.6716,21700.0
2013-08-06 12:30:00,94.58,94.61,94.57,94.61,2100.0,77.6716,77.6962,77.6634,77.6962,2100.0
2013-08-06 12:40:00,94.62,94.69,94.62,94.66,2300.0,77.7044,77.7619,77.7044,77.7373,2300.0
2013-08-06 12:50:00,94.69,94.69,94.65,94.68,1100.0,77.7619,77.7619,77.7291,77.7537,1100.0
2013-08-06 13:00:00,94.72,94.72,94.68,94.68,700.0,77.7866,77.7866,77.7537,77.7537,700.0
2013-08-06 13:10:00,94.71,94.71,94.68,94.68,600.0,77.7784,77.7784,77.7537,77.7537,600.0
2013-08-06 13:20:00,94.72,94.72,94.7,94.7,4300.0,77.7866,77.7866,77.7701,77.7701,4300.0
2013-08-06 13:30:00,94.69,94.71,94.61,94.63,8700.0,77.7619,77.7784,77.6962,77.7127,8700.0
2013-08-06 13:40:00,94.63,94.63,94.6,94.6,500.0,77.7127,77.7127,77.688,77.688,500.0
2013-08-06 13:50:00,94.59,94.62,94.59,94.6,2000.0,77.6798,77.7044,77.6798,77.688,2000.0
2013-08-06 14:00:00,94.58,94.58,94.55,94.56,1700.0,77.6716,77.6716,77.647,77.6552,1700.0
2013-08-06 14:10:00,94.56,94.56,94.5,94.5,3400.0,77.6552,77.6552,77.6059,77.6059,3400.0
2013-08-06 14:20:00,94.5,94.63,94.5,94.61,3200.0,77.6059,77.7127,77.6059,77.6962,3200.0
2013-08-06 14:30:00,94.64,94.64,94.57,94.57,7400.0,77.7209,77.7209,77.6634,77.6634,7400.0
2013-08-06 14:40:00,94.56,94.57,94.53,94.53,1800.0,77.6552,77.6634,77.6305,77.6305,1800.0
2013-08-06 14:50:00,94.56,94.6,94.56,94.59,4700.0,77.6552,77.688,77.6552,77.6798,4700.0
2013-08-06 15:00:00,94.59,94.63,94.58,94.58,5000.0,77.6798,77.7127,77.6716,77.6716,5000.0
2013-08-06 15:10:00,94.59,94.63,94.59,94.6,2400.0,77.6798,77.7127,77.6798,77.688,2400.0
2013-08-06 15:20:00,94.61,94.64,94.61,94.62,4700.0,77.6962,77.7209,77.6962,77.7044,4700.0
2013-08-06 15:30:00,94.62,94.62,94.57,94.61,3900.0,77.7044,77.7044,77.6634,77.6962,3900.0
2013-08-06 15:40:00,94.64,94.68,94.62,94.62,4900.0,77.7209,77.7537,77.7044,77.7044,4900.0
2013-08-06 15:50:00,94.61,94.61,94.55,94.59,6100.0,77.6962,77.6962,77.647,77.6798,6100.0
2013-08-07 09:30:00,94.33,94.33,94.19,94.24,7900.0,77.4663,77.4663,77.3513,77.3924,7900.0
2013-08-07 09:40:00,94.24,94.37,94.23,94.37,1500.0,77.3924,77.4991,77.3842,77.4991,1500.0
2013-08-07 09:50:00,94.33,94.33,94.08,94.08,6400.0,77.4663,77.4663,77.261,77.261,6400.0
2013-08-07 10:00:00,94.0,94.03,93.98,94.03,3100.0,77.1953,77.2199,77.1789,77.2199,3100.0
2013-08-07 10:10:00,93.99,93.99,93.95,93.96,3800.0,77.1871,77.1871,77.1542,77.1624,3800.0
2013-08-07 10:20:00,93.98,93.98,93.93,93.93,2500.0,77.1789,77.1789,77.1378,77.1378,2500.0
2013-08-07 10:30:00,93.92,93.98,93.91,93.94,11400.0,77.1296,77.1789,77.1214,77.146,11400.0
2013-08-07 10:40:00,93.96,94.05,93.93,94.04,9500.0,77.1624,77.2363,77.1378,77.2281,9500.0
2013-08-07 10:50:00,94.04,94.08,94.02,94.08,2900.0,77.2281,77.261,77.2117,77.261,2900.0
2013-08-07 11:00:00,94.08,94.09,94.06,94.08,16000.0,77.261,77.2692,77.2446,77.261,16000.0
2013-08-07 11:10:00,94.08,94.12,94.07,94.07,3700.0,77.261,77.2938,77.2528,77.2528,3700.0
2013-08-07 11:20:00,94.08,94.1,94.04,94.04,5200.0,77.261,77.2774,77.2281,77.2281,5200.0
2013-08-07 11:30:00,94.05,94.06,94.0,94.0,2700.0,77.2363,77.2446,77.1953,77.1953,2700.0
2013-08-07 11:40:00,94.01,94.01,93.97,93.97,1100.0,77.2035,77.2035,77.1707,77.1707,1100.0
2013-08-07 11:50:00,94.01,94.06,94.01,94.05,3000.0,77.2035,77.2446,77.2035,77.2363,3000.0
2013-08-07 12:00:00,94.06,94.08,94.03,94.05,2500.0,77.2446,77.261,77.2199,77.2363,2500.0
2013-08-07 12:10:00,94.07,94.11,94.06,94.09,5000.0,77.2528,77.2856,77.2446,77.2692,5000.0
2013-08-07 12:20:00,94.11,94.11,94.08,94.08,3300.0,77.2856,77.2856,77.261,77.261,3300.0
2013-08-07 12:30:00,94.07,94.22,94.07,94.22,2900.0,77.2528,77.376,77.2528,77.376,2900.0
2013-08-07 12:40:00,94.21,94.23,94.19,94.19,15000.0,77.3677,77.3842,77.3513,77.3513,15000.0
2013-08-07 12:50:00,94.2,94.23,94.2,94.23,9200.0,77.3595,77.3842,77.3595,77.3842,9200.0
2013-08-07 13:00:00,94.24,94.24,94.2,94.22,1700.0,77.3924,77.3924,77.3595,77.376,1700.0
2013-08-07 13:10:00,94.26,94.27,94.24,94.24,2200.0,77.4088,77.417,77.3924,77.3924,2200.0
2013-08-07 13:20:00,94.23,94.28,94.23,94.28,3800.0,77.3842,77.4252,77.3842,77.4252,3800.0
2013-08-07 13:30:00,94.27,94.28,94.26,94.27,4200.0,77.417,77.4252,77.4088,77.417,4200.0
2013-08-07 13:40:00,94.24,94.26,94.2,94.2,2300.0,77.3924,77.4088,77.3595,77.3595,2300.0
2013-08-07 13:50:00,94.19,94.25,94.19,94.24,3800.0,77.3513,77.4006,77.3513,77.3924,3800.0
2013-08-07 14:00:00,94.25,94.26,94.21,94.21,2200.0,77.4006,77.4088,77.3677,77.3677,2200.0
2013-08-07 14:10:00,94.23,94.28,94.23,94.28,1500.0,77.3842,77.4252,77.3842,77.4252,1500.0
2013-08-07 14:20:00,94.22,94.22,94.15,94.18,7700.0,77.376,77.376,77.3185,77.3431,7700.0
2013-08-07 14:30:00,94.2,94.22,94.18,94.2,11800.0,77.3595,77.376,77.3431,77.3595,11800.0
2013-08-07 14:40:00,94.21,94.22,94.16,94.18,5500.0,77.3677,77.376,77.3267,77.3431,5500.0
2013-08-07 14:50:00,94.19,94.25,94.18,94.23,4800.0,77.3513,77.4006,77.3431,77.3842,4800.0
2013-08-07 15:00:00,94.25,94.29,94.25,94.29,9200.0,77.4006,77.4334,77.4006,77.4334,9200.0
2013-08-07 15:10:00,94.3,94.37,94.3,94.33,3900.0,77.4417,77.4991,77.4417,77.4663,3900.0
2013-08-07 15:20:00,94.34,94.34,94.27,94.33,14500.0,77.4745,77.4745,77.417,77.4663,14500.0
2013-08-07 15:30:00,94.32,94.34,94.26,94.34,5900.0,77.4581,77.4745,77.4088,77.4745,5900.0
2013-08-07 15:40:00,94.34,94.35,94.3,94.3,5900.0,77.4745,77.4827,77.4417,77.4417,5900.0
2013-08-07 15:50:00,94.31,94.31,94.21,94.26,6800.0,77.4499,77.4499,77.3677,77.4088,6800.0
2013-08-08 09:30:00,94.65,94.84,94.65,94.72,48400.0,77.7291,77.8851,77.7291,77.7866,48400.0
2013-08-08 09:40:00,94.71,94.74,94.61,94.66,4000.0,77.7784,77.803,77.6962,77.7373,4000.0
2013-08-08 09:50:00,94.66,94.66,94.57,94.65,2700.0,77.7373,77.7373,77.6634,77.7291,2700.0
2013-08-08 10:00:00,94.65,94.66,94.48,94.48,2000.0,77.7291,77.7373,77.5895,77.5895,2000.0
2013-08-08 10:10:00,94.43,94.45,94.34,94.35,1400.0,77.5484,77.5648,77.4745,77.4827,1400.0
2013-08-08 10:20:00,94.4,94.4,94.4,94.4,100.0,77.5238,77.5238,77.5238,77.5238,100.0
2013-08-08 10:30:00,94.35,94.35,94.2,94.23,2300.0,77.4827,77.4827,77.3595,77.3842,2300.0
2013-08-08 10:40:00,94.22,94.23,94.17,94.22,2100.0,77.376,77.3842,77.3349,77.376,2100.0
2013-08-08 10:50:00,94.22,94.29,94.21,94.27,5400.0,77.376,77.4334,77.3677,77.417,5400.0
2013-08-08 11:00:00,94.28,94.28,94.23,94.27,4600.0,77.4252,77.4252,77.3842,77.417,4600.0
2013-08-08 11:10:00,94.27,94.3,94.25,94.27,9100.0,77.417,77.4417,77.4006,77.417,9100.0
2013-08-08 11:20:00,94.28,94.36,94.28,94.36,8300.0,77.4252,77.4909,77.4252,77.4909,8300.0
2013-08-08 11:30:00,94.37,94.42,94.33,94.4,6900.0,77.4991,77.5402,77.4663,77.5238,6900.0
2013-08-08 11:40:00,94.41,94.42,94.36,94.38,4600.0,77.532,77.5402,77.4909,77.5074,4600.0
2013-08-08 11:50:00,94.4,94.46,94.39,94.46,4100.0,77.5238,77.5731,77.5156,77.5731,4100.0
2013-08-08 12:00:00,94.47,94.54,94.47,94.52,1300.0,77.5813,77.6388,77.5813,77.6223,1300.0
2013-08-08 12:10:00,94.52,94.65,94.52,94.63,2100.0,77.6223,77.7291,77.6223,77.7127,2100.0
2013-08-08 12:20:00,94.65,94.67,94.62,94.64,7000.0,77.7291,77.7455,77.7044,77.7209,7000.0
2013-08-08 12:30:00,94.64,94.71,94.63,94.71,3300.0,77.7209,77.7784,77.7127,77.7784,3300.0
2013-08-08 12:40:00,94.72,94.76,94.72,94.74,7700.0,77.7866,77.8194,77.7866,77.803,7700.0
2013-08-08 12:50:00,94.73,94.73,94.7,94.7,3700.0,77.7948,77.7948,77.7701,77.7701,3700.0
2013-08-08 13:00:00,94.72,94.78,94.72,94.76,900.0,77.7866,77.8358,77.7866,77.8194,900.0
2013-08-08 13:10:00,94.7,94.7,94.7,94.7,1400.0,77.7701,77.7701,77.7701,77.7701,1400.0
2013-08-08 13:20:00,94.67,94.73,94.67,94.72,1300.0,77.7455,77.7948,77.7455,77.7866,1300.0
2013-08-08 13:30:00,94.73,94.75,94.7,94.7,5600.0,77.7948,77.8112,77.7701,77.7701,5600.0
2013-08-08 13:40:00,94.7,94.72,94.67,94.7,2800.0,77.7701,77.7866,77.7455,77.7701,2800.0
2013-08-08 13:50:00,94.7,94.75,94.7,94.75,700.0,77.7701,77.8112,77.7701,77.8112,700.0
2013-08-08 14:00:00,94.78,94.78,94.73,94.73,4100.0,77.8358,77.8358,77.7948,77.7948,4100.0
2013-08-08 14:10:00,94.73,94.75,94.72,94.75,8200.0,77.7948,77.8112,77.7866,77.8112,8200.0
2013-08-08 14:20:00,94.75,94.78,94.75,94.77,4400.0,77.8112,77.8358,77.8112,77.8276,4400.0
2013-08-08 14:30:00,94.8,94.81,94.75,94.77,2900.0,77.8523,77.8605,77.8112,77.8276,2900.0
2013-08-08 14:40:00,94.78,94.79,94.77,94.77,7000.0,77.8358,77.8441,77.8276,77.8276,7000.0
2013-08-08 14:50:00,94.76,94.77,94.7,94.73,1700.0,77.8194,77.8276,77.7701,77.7948,1700.0
2013-08-08 15:00:00,94.75,94.77,94.72,94.77,7400.0,77.8112,77.8276,77.7866,77.8276,7400.0
2013-08-08 15:10:00,94.72,94.73,94.7,94.7,4000.0,77.7866,77.7948,77.7701,77.7701,4000.0
2013-08-08 15:20:00,94.69,94.7,94.66,94.67,2000.0,77.7619,77.7701,77.7373,77.7455,2000.0
2013-08-08 15:30:00,94.73,94.73,94.69,94.72,4900.0,77.7948,77.7948,77.7619,77.7866,4900.0
2013-08-08 15:40:00,94.74,94.77,94.72,94.74,5500.0,77.803,77.8276,77.7866,77.803,5500.0
2013-08-08 15:50:00,94.72,94.72,94.65,94.65,24000.0,77.7866,77.7866,77.7291,77.7291,24000.0
2013-08-09 09:30:00,94.49,94.67,94.44,94.63,5900.0,77.5977,77.7455,77.5566,77.7127,5900.0
2013-08-09 09:40:00,94.66,94.78,94.66,94.77,900.0,77.7373,77.8358,77.7373,77.8276,900.0
2013-08-09 09:50:00,94.73,94.75,94.69,94.72,1100.0,77.7948,77.8112,77.7619,77.7866,1100.0
2013-08-09 10:00:00,94.74,94.74,94.52,94.58,4200.0,77.803,77.803,77.6223,77.6716,4200.0
2013-08-09 10:10:00,94.58,94.58,94.55,94.57,800.0,77.6716,77.6716,77.647,77.6634,800.0
2013-08-09 10:20:00,94.47,94.5,94.43,94.5,1400.0,77.5813,77.6059,77.5484,77.6059,1400.0
2013-08-09 10:30:00,94.54,94.55,94.48,94.55,4200.0,77.6388,77.647,77.5895,77.647,4200.0
2013-08-09 10:40:00,94.55,94.63,94.55,94.6,900.0,77.647,77.7127,77.647,77.688,900.0
2013-08-09 10:50:00,94.57,94.57,94.42,94.43,1700.0,77.6634,77.6634,77.5402,77.5484,1700.0
2013-08-09 11:00:00,94.41,94.41,94.27,94.27,1800.0,77.532,77.532,77.417,77.417,1800.0
2013-08-09 11:10:00,94.35,94.36,94.3,94.3,1200.0,77.4827,77.4909,77.4417,77.4417,1200.0
2013-08-09 11:20:00,94.3,94.3,94.07,94.09,11800.0,77.4417,77.4417,77.2528,77.2692,11800.0
2013-08-09 11:30:00,94.15,94.21,94.13,94.21,9300.0,77.3185,77.3677,77.302,77.3677,9300.0
2013-08-09 11:40:00,94.24,94.31,94.21,94.31,1600.0,77.3924,77.4499,77.3677,77.4499,1600.0
2013-08-09 11:50:00,94.35,94.36,94.31,94.34,2400.0,77.4827,77.4909,77.4499,77.4745,2400.0
2013-08-09 12:00:00,94.33,94.33,94.25,94.28,2200.0,77.4663,77.4663,77.4006,77.4252,2200.0
2013-08-09 12:10:00,94.33,94.38,94.33,94.38,200.0,77.4663,77.5074,77.4663,77.5074,200.0
2013-08-09 12:20:00,94.36,94.39,94.36,94.39,1900.0,77.4909,77.5156,77.4909,77.5156,1900.0
2013-08-09 12:30:00,94.46,94.51,94.43,94.49,1500.0,77.5731,77.6141,77.5484,77.5977,1500.0
2013-08-09 12:40:00,94.53,94.53,94.51,94.51,400.0,77.6305,77.6305,77.6141,77.6141,400.0
2013-08-09 12:50:00,94.52,94.52,94.46,94.46,1000.0,77.6223,77.6223,77.5731,77.5731,1000.0
2013-08-09 13:00:00,94.45,94.45,94.44,94.44,400.0,77.5648,77.5648,77.5566,77.5566,400.0
2013-08-09 13:10:00,94.47,94.48,94.45,94.47,4400.0,77.5813,77.5895,77.5648,77.5813,4400.0
2013-08-09 13:20:00,94.5,94.57,94.5,94.57,1800.0,77.6059,77.6634,77.6059,77.6634,1800.0
2013-08-09 13:30:00,94.59,94.59,94.59,94.59,200.0,77.6798,77.6798,77.6798,77.6798,200.0
2013-08-09 13:40:00,94.59,94.6,94.52,94.52,3300.0,77.6798,77.688,77.6223,77.6223,3300.0
2013-08-09 13:50:00,94.54,94.58,94.53,94.54,2200.0,77.6388,77.6716,77.6305,77.6388,2200.0
2013-08-09 14:00:00,94.51,94.52,94.49,94.49,1100.0,77.6141,77.6223,77.5977,77.5977,1100.0
2013-08-09 14:10:00,94.47,94.54,94.42,94.54,3500.0,77.5813,77.6388,77.5402,77.6388,3500.0
2013-08-09 14:20:00,94.54,94.54,94.5,94.54,4800.0,77.6388,77.6388,77.6059,77.6388,4800.0
2013-08-09 14:30:00,94.54,94.54,94.4,94.4,5700.0,77.6388,77.6388,77.5238,77.5238,5700.0
2013-08-09 14:40:00,94.41,94.47,94.41,94.47,2300.0,77.532,77.5813,77.532,77.5813,2300.0
2013-08-09 14:50:00,94.46,94.49,94.46,94.48,1600.0,77.5731,77.5977,77.5731,77.5895,1600.0
2013-08-09 15:00:00,94.51,94.51,94.46,94.46,24200.0,77.6141,77.6141,77.5731,77.5731,24200.0
2013-08-09 15:10:00,94.44,94.49,94.44,94.49,2800.0,77.5566,77.5977,77.5566,77.5977,2800.0
2013-08-09 15:20:00,94.51,94.54,94.44,94.45,5900.0,77.6141,77.6388,77.5566,77.5648,5900.0
2013-08-09 15:30:00,94.46,94.47,94.39,94.43,2900.0,77.5731,77.5813,77.5156,77.5484,2900.0
2013-08-09 15:40:00,94.45,94.46,94.36,94.39,6900.0,77.5648,77.5731,77.4909,77.5156,6900.0
2013-08-09 15:50:00,94.38,94.42,94.33,94.36,12200.0,77.5074,77.5402,77.4663,77.4909,12200.0
2013-08-12 09:30:00,93.92,94.07,93.87,94.07,5900.0,77.1296,77.2528,77.0885,77.2528,5900.0
2013-08-12 09:40:00,94.16,94.25,94.15,94.19,13300.0,77.3267,77.4006,77.3185,77.3513,13300.0
2013-08-12 09:50:00,94.19,94.28,94.19,94.22,14600.0,77.3513,77.4252,77.3513,77.376,14600.0
2013-08-12 10:00:00,94.3,94.3,94.19,94.24,5100.0,77.4417,77.4417,77.3513,77.3924,5100.0
2013-08-12 10:10:00,94.27,94.36,94.22,94.22,6700.0,77.417,77.4909,77.376,77.376,6700.0
2013-08-12 10:20:00,94.26,94.29,94.22,94.22,5400.0,77.4088,77.4334,77.376,77.376,5400.0
2013-08-12 10:30:00,94.23,94.35,94.21,94.34,6800.0,77.3842,77.4827,77.3677,77.4745,6800.0
2013-08-12 10:40:00,94.33,94.38,94.33,94.33,2000.0,77.4663,77.5074,77.4663,77.4663,2000.0
2013-08-12 10:50:00,94.36,94.4,94.32,94.4,5800.0,77.4909,77.5238,77.4581,77.5238,5800.0
2013-08-12 11:00:00,94.38,94.43,94.33,94.33,2500.0,77.5074,77.5484,77.4663,77.4663,2500.0
2013-08-12 11:10:00,94.33,94.37,94.29,94.37,3200.0,77.4663,77.4991,77.4334,77.4991,3200.0
2013-08-12 11:20:00,94.35,94.42,94.35,94.42,1700.0,77.4827,77.5402,77.4827,77.5402,1700.0
2013-08-12 11:30:00,94.37,94.39,94.37,94.39,400.0,77.4991,77.5156,77.4991,77.5156,400.0
2013-08-12 11:40:00,94.4,94.4,94.35,94.35,1300.0,77.5238,77.5238,77.4827,77.4827,1300.0
2013-08-12 11:50:00,94.33,94.33,94.29,94.29,3800.0,77.4663,77.4663,77.4334,77.4334,3800.0
2013-08-12 12:00:00,94.33,94.33,94.29,94.29,700.0,77.4663,77.4663,77.4334,77.4334,700.0
2013-08-12 12:10:00,94.25,94.29,94.24,94.28,3000.0,77.4006,77.4334,77.3924,77.4252,3000.0
2013-08-12 12:20:00,94.29,94.3,94.22,94.22,1500.0,77.4334,77.4417,77.376,77.376,1500.0
2013-08-12 12:30:00,94.16,94.23,94.14,94.17,4800.0,77.3267,77.3842,77.3103,77.3349,4800.0
2013-08-12 12:40:00,94.19,94.24,94.19,94.24,2000.0,77.3513,77.3924,77.3513,77.3924,2000.0
2013-08-12 12:50:00,94.24,94.26,94.24,94.26,200.0,77.3924,77.4088,77.3924,77.4088,200.0
2013-08-12 13:00:00,94.3,94.3,94.24,94.27,16200.0,77.4417,77.4417,77.3924,77.417,16200.0
2013-08-12 13:10:00,94.24,94.24,94.19,94.19,5800.0,77.3924,77.3924,77.3513,77.3513,5800.0
2013-08-12 13:20:00,94.23,94.24,94.23,94.24,400.0,77.3842,77.3924,77.3842,77.3924,400.0
2013-08-12 13:30:00,94.24,94.31,94.24,94.29,1500.0,77.3924,77.4499,77.3924,77.4334,1500.0
2013-08-12 13:40:00,94.26,94.28,94.2,94.2,1700.0,77.4088,77.4252,77.3595,77.3595,1700.0
2013-08-12 13:50:00,94.19,94.19,94.14,94.16,1700.0,77.3513,77.3513,77.3103,77.3267,1700.0
2013-08-12 14:00:00,94.16,94.2,94.15,94.2,7800.0,77.3267,77.3595,77.3185,77.3595,7800.0
2013-08-12 14:10:00,94.21,94.21,94.17,94.19,4900.0,77.3677,77.3677,77.3349,77.3513,4900.0
2013-08-12 14:20:00,94.21,94.22,94.17,94.19,1800.0,77.3677,77.376,77.3349,77.3513,1800.0
2013-08-12 14:30:00,94.17,94.19,94.15,94.17,4300.0,77.3349,77.3513,77.3185,77.3349,4300.0
2013-08-12 14:40:00,94.16,94.21,94.16,94.21,3400.0,77.3267,77.3677,77.3267,77.3677,3400.0
2013-08-12 14:50:00,94.21,94.22,94.2,94.22,3800.0,77.3677,77.376,77.3595,77.376,3800.0
2013-08-12 15:00:00,94.22,94.23,94.22,94.22,1700.0,77.376,77.3842,77.376,77.376,1700.0
2013-08-12 15:10:00,94.23,94.31,94.23,94.26,5300.0,77.3842,77.4499,77.3842,77.4088,5300.0
2013-08-12 15:20:00,94.27,94.32,94.27,94.28,7800.0,77.417,77.4581,77.417,77.4252,7800.0
2013-08-12 15:30:00,94.29,94.34,94.29,94.34,13100.0,77.4334,77.4745,77.4334,77.4745,13100.0
2013-08-12 15:40:00,94.33,94.37,94.32,94.35,4400.0,77.4663,77.4991,77.4581,77.4827,4400.0
2013-08-12 15:50:00,94.29,94.33,94.28,94.29,15000.0,77.4334,77.4663,77.4252,77.4334,15000.0
2013-08-13 09:30:00,94.44,94.49,94.37,94.37,8500.0,77.5566,77.5977,77.4991,77.4991,8500.0
2013-08-13 09:40:00,94.31,94.39,94.31,94.34,2000.0,77.4499,77.5156,77.4499,77.4745,2000.0
2013-08-13 09:50:00,94.34,94.34,94.2,94.25,1800.0,77.4745,77.4745,77.3595,77.4006,1800.0
2013-08-13 10:00:00,94.25,94.25,93.97,94.01,9800.0,77.4006,77.4006,77.1707,77.2035,9800.0
2013-08-13 10:10:00,93.99,94.03,93.87,93.88,13800.0,77.1871,77.2199,77.0885,77.0967,13800.0
2013-08-13 10:20:00,93.91,94.0,93.91,93.99,2500.0,77.1214,77.1953,77.1214,77.1871,2500.0
2013-08-13 10:30:00,93.97,94.01,93.93,94.0,5900.0,77.1707,77.2035,77.1378,77.1953,5900.0
2013-08-13 10:40:00,94.03,94.07,94.02,94.06,6600.0,77.2199,77.2528,77.2117,77.2446,6600.0
2013-08-13 10:50:00,94.07,94.07,93.92,94.01,6600.0,77.2528,77.2528,77.1296,77.2035,6600.0
2013-08-13 11:00:00,93.99,94.08,93.98,94.06,7200.0,77.1871,77.261,77.1789,77.2446,7200.0
2013-08-13 11:10:00,94.07,94.09,94.04,94.09,3100.0,77.2528,77.2692,77.2281,77.2692,3100.0
2013-08-13 11:20:00,94.09,94.17,94.09,94.16,5700.0,77.2692,77.3349,77.2692,77.3267,5700.0
2013-08-13 11:30:00,94.18,94.24,94.18,94.18,6000.0,77.3431,77.3924,77.3431,77.3431,6000.0
2013-08-13 11:40:00,94.19,94.22,94.17,94.19,1600.0,77.3513,77.376,77.3349,77.3513,1600.0
2013-08-13 11:50:00,94.2,94.21,94.18,94.19,1600.0,77.3595,77.3677,77.3431,77.3513,1600.0
2013-08-13 12:00:00,94.14,94.15,94.11,94.15,1700.0,77.3103,77.3185,77.2856,77.3185,1700.0
2013-08-13 12:10:00,94.16,94.28,94.16,94.28,1000.0,77.3267,77.4252,77.3267,77.4252,1000.0
2013-08-13 12:20:00,94.31,94.36,94.28,94.36,4200.0,77.4499,77.4909,77.4252,77.4909,4200.0
2013-08-13 12:30:00,94.38,94.44,94.38,94.43,4800.0,77.5074,77.5566,77.5074,77.5484,4800.0
2013-08-13 12:40:00,94.44,94.49,94.42,94.48,2400.0,77.5566,77.5977,77.5402,77.5895,2400.0
2013-08-13 12:50:00,94.51,94.53,94.47,94.47,4000.0,77.6141,77.6305,77.5813,77.5813,4000.0
2013-08-13 13:00:00,94.47,94.52,94.46,94.52,2700.0,77.5813,77.6223,77.5731,77.6223,2700.0
2013-08-13 13:10:00,94.56,94.57,94.56,94.57,1000.0,77.6552,77.6634,77.6552,77.6634,1000.0
2013-08-13 13:20:00,94.58,94.66,94.58,94.64,8900.0,77.6716,77.7373,77.6716,77.7209,8900.0
2013-08-13 13:30:00,94.66,94.66,94.57,94.58,15500.0,77.7373,77.7373,77.6634,77.6716,15500.0
2013-08-13 13:40:00,94.58,94.58,94.55,94.55,2900.0,77.6716,77.6716,77.647,77.647,2900.0
2013-08-13 13:50:00,94.55,94.58,94.54,94.55,4100.0,77.647,77.6716,77.6388,77.647,4100.0
2013-08-13 14:00:00,94.55,94.57,94.53,94.57,10100.0,77.647,77.6634,77.6305,77.6634,10100.0
2013-08-13 14:10:00,94.55,94.56,94.54,94.56,3400.0,77.647,77.6552,77.6388,77.6552,3400.0
2013-08-13 14:20:00,94.61,94.61,94.57,94.58,1800.0,77.6962,77.6962,77.6634,77.6716,1800.0
2013-08-13 14:30:00,94.59,94.59,94.48,94.48,2000.0,77.6798,77.6798,77.5895,77.5895,2000.0
2013-08-13 14:40:00,94.49,94.53,94.49,94.5,1200.0,77.5977,77.6305,77.5977,77.6059,1200.0
2013-08-13 14:50:00,94.49,94.56,94.49,94.56,2300.0,77.5977,77.6552,77.5977,77.6552,2300.0
2013-08-13 15:00:00,94.57,94.58,94.54,94.55,9200.0,77.6634,77.6716,77.6388,77.647,9200.0
2013-08-13 15:10:00,94.57,94.58,94.51,94.55,2900.0,77.6634,77.6716,77.6141,77.647,2900.0
2013-08-13 15:20:00,94.61,94.62,94.61,94.61,2400.0,77.6962,77.7044,77.6962,77.6962,2400.0
2013-08-13 15:30:00,94.6,94.62,94.57,94.57,3000.0,77.688,77.7044,77.6634,77.6634,3000.0
2013-08-13 15:40:00,94.55,94.57,94.51,94.51,3300.0,77.647,77.6634,77.6141,77.6141,3300.0
2013-08-13 15:50:00,94.51,94.53,94.48,94.53,16000.0,77.6141,77.6305,77.5895,77.6305,16000.0
2013-08-14 09:30:00,94.49,94.6,94.38,94.45,14200.0,77.5977,77.688,77.5074,77.5648,14200.0
2013-08-14 09:40:00,94.46,94.47,94.37,94.47,4800.0,77.5731,77.5813,77.4991,77.5813,4800.0
2013-08-14 09:50:00,94.46,94.48,94.4,94.45,3800.0,77.5731,77.5895,77.5238,77.5648,3800.0
2013-08-14 10:00:00,94.48,94.48,94.37,94.37,800.0,77.5895,77.5895,77.4991,77.4991,800.0
2013-08-14 10:10:00,94.34,94.34,94.27,94.3,2300.0,77.4745,77.4745,77.417,77.4417,2300.0
2013-08-14 10:20:00,94.38,94.42,94.37,94.37,1700.0,77.5074,77.5402,77.4991,77.4991,1700.0
2013-08-14 10:30:00,94.4,94.4,94.31,94.31,1700.0,77.5238,77.5238,77.4499,77.4499,1700.0
2013-08-14 10:40:00,94.29,94.29,94.11,94.13,1600.0,77.4334,77.4334,77.2856,77.302,1600.0
2013-08-14 10:50:00,94.11,94.22,94.11,94.19,5000.0,77.2856,77.376,77.2856,77.3513,5000.0
2013-08-14 11:00:00,94.15,94.21,94.15,94.17,1500.0,77.3185,77.3677,77.3185,77.3349,1500.0
2013-08-14 11:10:00,94.16,94.22,94.12,94.22,2800.0,77.3267,77.376,77.2938,77.376,2800.0
2013-08-14 11:20:00,94.21,94.22,94.13,94.2,4000.0,77.3677,77.376,77.302,77.3595,4000.0
2013-08-14 11:30:00,94.21,94.26,94.19,94.22,4000.0,77.3677,77.4088,77.3513,77.376,4000.0
2013-08-14 11:40:00,94.24,94.26,94.21,94.21,1400.0,77.3924,77.4088,77.3677,77.3677,1400.0
2013-08-14 11:50:00,94.21,94.21,94.12,94.15,1700.0,77.3677,77.3677,77.2938,77.3185,1700.0
2013-08-14 12:00:00,94.15,94.22,94.14,94.19,2700.0,77.3185,77.376,77.3103,77.3513,2700.0
2013-08-14 12:10:00,94.14,94.23,94.14,94.23,3100.0,77.3103,77.3842,77.3103,77.3842,3100.0
2013-08-14 12:20:00,94.18,94.29,94.16,94.29,2700.0,77.3431,77.4334,77.3267,77.4334,2700.0
2013-08-14 12:30:00,94.28,94.3,94.2,94.21,4500.0,77.4252,77.4417,77.3595,77.3677,4500.0
2013-08-14 12:40:00,94.21,94.23,94.2,94.21,1200.0,77.3677,77.3842,77.3595,77.3677,1200.0
2013-08-14 12:50:00,94.21,94.21,94.17,94.18,1800.0,77.3677,77.3677,77.3349,77.3431,1800.0
2013-08-14 13:00:00,94.16,94.16,94.16,94.16,800.0,77.3267,77.3267,77.3267,77.3267,800.0
2013-08-14 13:10:00,94.23,94.23,94.16,94.19,3400.0,77.3842,77.3842,77.3267,77.3513,3400.0
2013-08-14 13:20:00,94.22,94.22,94.17,94.17,3400.0,77.376,77.376,77.3349,77.3349,3400.0
2013-08-14 13:30:00,94.14,94.14,94.01,94.13,9700.0,77.3103,77.3103,77.2035,77.302,9700.0
2013-08-14 13:40:00,94.1,94.15,94.05,94.05,7000.0,77.2774,77.3185,77.2363,77.2363,7000.0
2013-08-14 13:50:00,94.08,94.13,94.05,94.07,5100.0,77.261,77.302,77.2363,77.2528,5100.0
2013-08-14 14:00:00,94.11,94.17,94.11,94.15,3500.0,77.2856,77.3349,77.2856,77.3185,3500.0
2013-08-14 14:10:00,94.16,94.16,94.07,94.07,6500.0,77.3267,77.3267,77.2528,77.2528,6500.0
2013-08-14 14:20:00,94.06,94.09,94.02,94.08,6400.0,77.2446,77.2692,77.2117,77.261,6400.0
2013-08-14 14:30:00,94.07,94.14,94.05,94.11,15100.0,77.2528,77.3103,77.2363,77.2856,15100.0
2013-08-14 14:40:00,94.12,94.17,94.09,94.13,6700.0,77.2938,77.3349,77.2692,77.302,6700.0
2013-08-14 14:50:00,94.16,94.16,94.11,94.13,15300.0,77.3267,77.3267,77.2856,77.302,15300.0
2013-08-14 15:00:00,94.14,94.14,94.09,94.12,3000.0,77.3103,77.3103,77.2692,77.2938,3000.0
2013-08-14 15:10:00,94.14,94.25,94.14,94.22,4100.0,77.3103,77.4006,77.3103,77.376,4100.0
2013-08-14 15:20:00,94.18,94.19,94.15,94.16,3600.0,77.3431,77.3513,77.3185,77.3267,3600.0
2013-08-14 15:30:00,94.16,94.16,94.08,94.09,9200.0,77.3267,77.3267,77.261,77.2692,9200.0
2013-08-14 15:40:00,94.1,94.11,94.08,94.1,2400.0,77.2774,77.2856,77.261,77.2774,2400.0
2013-08-14 15:50:00,94.1,94.1,94.01,94.04,12000.0,77.2774,77.2774,77.2035,77.2281,12000.0
2013-08-15 09:30:00,93.29,93.34,93.1,93.15,11400.0,76.6122,76.6533,76.4562,76.4972,11400.0
2013-08-15 09:40:00,93.07,93.1,92.96,92.98,9700.0,76.4315,76.4562,76.3412,76.3576,9700.0
2013-08-15 09:50:00,92.9,92.92,92.79,92.81,7100.0,76.2919,76.3084,76.2016,76.218,7100.0
2013-08-15 10:00:00,92.8,92.85,92.66,92.67,10800.0,76.2098,76.2509,76.0948,76.1031,10800.0
2013-08-15 10:10:00,92.63,92.66,92.59,92.66,3400.0,76.0702,76.0948,76.0374,76.0948,3400.0
2013-08-15 10:20:00,92.69,92.87,92.69,92.83,11100.0,76.1195,76.2673,76.1195,76.2345,11100.0
2013-08-15 10:30:00,92.77,92.84,92.72,92.82,8000.0,76.1852,76.2427,76.1441,76.2262,8000.0
2013-08-15 10:40:00,92.82,92.82,92.73,92.74,9700.0,76.2262,76.2262,76.1523,76.1605,9700.0
2013-08-15 10:50:00,92.71,92.71,92.63,92.69,11700.0,76.1359,76.1359,76.0702,76.1195,11700.0
2013-08-15 11:00:00,92.71,92.76,92.7,92.72,2500.0,76.1359,76.177,76.1277,76.1441,2500.0
2013-08-15 11:10:00,92.84,92.89,92.83,92.89,2000.0,76.2427,76.2837,76.2345,76.2837,2000.0
2013-08-15 11:20:00,92.86,92.94,92.83,92.94,2200.0,76.2591,76.3248,76.2345,76.3248,2200.0
2013-08-15 11:30:00,92.97,92.97,92.92,92.97,400.0,76.3494,76.3494,76.3084,76.3494,400.0
2013-08-15 11:40:00,92.99,92.99,92.92,92.99,9300.0,76.3658,76.3658,76.3084,76.3658,9300.0
2013-08-15 11:50:00,92.97,92.97,92.88,92.88,9300.0,76.3494,76.3494,76.2755,76.2755,9300.0
2013-08-15 12:00:00,92.89,92.9,92.85,92.89,2800.0,76.2837,76.2919,76.2509,76.2837,2800.0
2013-08-15 12:10:00,92.88,92.94,92.88,92.94,1700.0,76.2755,76.3248,76.2755,76.3248,1700.0
2013-08-15 12:20:00,92.97,92.97,92.94,92.94,1100.0,76.3494,76.3494,76.3248,76.3248,1100.0
2013-08-15 12:30:00,93.03,93.03,92.88,92.88,800.0,76.3987,76.3987,76.2755,76.2755,800.0
2013-08-15 12:40:00,92.86,92.91,92.86,92.87,4000.0,76.2591,76.3002,76.2591,76.2673,4000.0
2013-08-15 12:50:00,92.92,92.92,92.9,92.91,1600.0,76.3084,76.3084,76.2919,76.3002,1600.0
2013-08-15 13:00:00,92.87,92.87,92.76,92.77,1900.0,76.2673,76.2673,76.177,76.1852,1900.0
2013-08-15 13:10:00,92.78,92.78,92.62,92.7,6500.0,76.1934,76.1934,76.062,76.1277,6500.0
2013-08-15 13:20:00,92.73,92.73,92.66,92.7,1300.0,76.1523,76.1523,76.0948,76.1277,1300.0
2013-08-15 13:30:00,92.69,92.78,92.69,92.71,2100.0,76.1195,76.1934,76.1195,76.1359,2100.0
2013-08-15 13:40:00,92.73,92.81,92.73,92.78,2100.0,76.1523,76.218,76.1523,76.1934,2100.0
2013-08-15 13:50:00,92.79,92.79,92.71,92.72,6300.0,76.2016,76.2016,76.1359,76.1441,6300.0
2013-08-15 14:00:00,92.72,92.75,92.61,92.61,7800.0,76.1441,76.1688,76.0538,76.0538,7800.0
2013-08-15 14:10:00,92.64,92.64,92.57,92.6,1600.0,76.0784,76.0784,76.0209,76.0456,1600.0
2013-08-15 14:20:00,92.61,92.81,92.61,92.77,4000.0,76.0538,76.218,76.0538,76.1852,4000.0
2013-08-15 14:30:00,92.76,92.88,92.76,92.78,25400.0,76.177,76.2755,76.177,76.1934,25400.0
2013-08-15 14:40:00,92.82,92.84,92.78,92.8,5500.0,76.2262,76.2427,76.1934,76.2098,5500.0
2013-08-15 14:50:00,92.75,92.78,92.73,92.75,4500.0,76.1688,76.1934,76.1523,76.1688,4500.0
2013-08-15 15:00:00,92.79,92.79,92.7,92.73,27600.0,76.2016,76.2016,76.1277,76.1523,27600.0
2013-08-15 15:10:00,92.71,92.71,92.58,92.6,13800.0,76.1359,76.1359,76.0291,76.0456,13800.0
2013-08-15 15:20:00,92.6,92.67,92.6,92.64,6500.0,76.0456,76.1031,76.0456,76.0784,6500.0
2013-08-15 15:30:00,92.67,92.73,92.67,92.69,8600.0,76.1031,76.1523,76.1031,76.1195,8600.0
2013-08-15 15:40:00,92.67,92.78,92.66,92.76,5200.0,76.1031,76.1934,76.0948,76.177,5200.0
2013-08-15 15:50:00,92.77,92.78,92.66,92.66,15100.0,76.1852,76.1934,76.0948,76.0948,15100.0
2013-08-16 09:30:00,92.44,92.55,92.4,92.55,19800.0,75.9142,76.0045,75.8813,76.0045,19800.0
2013-08-16 09:40:00,92.58,92.66,92.51,92.66,6200.0,76.0291,76.0948,75.9717,76.0948,6200.0
2013-08-16 09:50:00,92.66,92.69,92.61,92.61,1800.0,76.0948,76.1195,76.0538,76.0538,1800.0
2013-08-16 10:00:00,92.65,92.77,92.55,92.73,13900.0,76.0866,76.1852,76.0045,76.1523,13900.0
2013-08-16 10:10:00,92.76,92.77,92.65,92.65,5600.0,76.177,76.1852,76.0866,76.0866,5600.0
2013-08-16 10:20:00,92.6,92.69,92.56,92.69,1400.0,76.0456,76.1195,76.0127,76.1195,1400.0
2013-08-16 10:30:00,92.65,92.8,92.61,92.8,34200.0,76.0866,76.2098,76.0538,76.2098,34200.0
2013-08-16 10:40:00,92.79,92.8,92.71,92.77,13000.0,76.2016,76.2098,76.1359,76.1852,13000.0
2013-08-16 10:50:00,92.84,92.85,92.83,92.83,4600.0,76.2427,76.2509,76.2345,76.2345,4600.0
2013-08-16 11:00:00,92.8,92.85,92.74,92.74,3600.0,76.2098,76.2509,76.1605,76.1605,3600.0
2013-08-16 11:10:00,92.71,92.78,92.7,92.78,44700.0,76.1359,76.1934,76.1277,76.1934,44700.0
2013-08-16 11:20:00,92.75,92.75,92.62,92.67,13400.0,76.1688,76.1688,76.062,76.1031,13400.0
2013-08-16 11:30:00,92.68,92.77,92.66,92.77,1700.0,76.1113,76.1852,76.0948,76.1852,1700.0
2013-08-16 11:40:00,92.75,92.79,92.74,92.74,8000.0,76.1688,76.2016,76.1605,76.1605,8000.0
2013-08-16 11:50:00,92.74,92.78,92.73,92.78,2100.0,76.1605,76.1934,76.1523,76.1934,2100.0
2013-08-16 12:00:00,92.74,92.78,92.72,92.73,4100.0,76.1605,76.1934,76.1441,76.1523,4100.0
2013-08-16 12:10:00,92.74,92.78,92.73,92.78,1700.0,76.1605,76.1934,76.1523,76.1934,1700.0
2013-08-16 12:20:00,92.71,92.72,92.62,92.62,3700.0,76.1359,76.1441,76.062,76.062,3700.0
2013-08-16 12:30:00,92.62,92.64,92.59,92.59,16700.0,76.062,76.0784,76.0374,76.0374,16700.0
2013-08-16 12:40:00,92.58,92.58,92.55,92.58,1800.0,76.0291,76.0291,76.0045,76.0291,1800.0
2013-08-16 12:50:00,92.53,92.59,92.53,92.54,1900.0,75.9881,76.0374,75.9881,75.9963,1900.0
2013-08-16 13:00:00,92.57,92.57,92.41,92.42,18300.0,76.0209,76.0209,75.8895,75.8978,18300.0
2013-08-16 13:10:00,92.38,92.41,92.35,92.4,4800.0,75.8649,75.8895,75.8403,75.8813,4800.0
2013-08-16 13:20:00,92.39,92.41,92.33,92.37,4300.0,75.8731,75.8895,75.8238,75.8567,4300.0
2013-08-16 13:30:00,92.37,92.38,92.34,92.34,700.0,75.8567,75.8649,75.8321,75.8321,700.0
2013-08-16 13:40:00,92.33,92.36,92.27,92.36,3800.0,75.8238,75.8485,75.7746,75.8485,3800.0
2013-08-16 13:50:00,92.38,92.41,92.36,92.37,1900.0,75.8649,75.8895,75.8485,75.8567,1900.0
2013-08-16 14:00:00,92.4,92.43,92.35,92.35,1200.0,75.8813,75.906,75.8403,75.8403,1200.0
2013-08-16 14:10:00,92.39,92.39,92.23,92.27,8000.0,75.8731,75.8731,75.7417,75.7746,8000.0
2013-08-16 14:20:00,92.3,92.33,92.3,92.33,2100.0,75.7992,75.8238,75.7992,75.8238,2100.0
2013-08-16 14:30:00,92.32,92.32,92.25,92.31,13900.0,75.8156,75.8156,75.7581,75.8074,13900.0
2013-08-16 14:40:00,92.32,92.41,92.32,92.41,3600.0,75.8156,75.8895,75.8156,75.8895,3600.0
2013-08-16 14:50:00,92.44,92.53,92.44,92.52,4100.0,75.9142,75.9881,75.9142,75.9799,4100.0
2013-08-16 15:00:00,92.54,92.55,92.51,92.55,9500.0,75.9963,76.0045,75.9717,76.0045,9500.0
2013-08-16 15:10:00,92.55,92.55,92.5,92.5,4500.0,76.0045,76.0045,75.9634,75.9634,4500.0
2013-08-16 15:20:00,92.46,92.5,92.46,92.5,2400.0,75.9306,75.9634,75.9306,75.9634,2400.0
2013-08-16 15:30:00,92.54,92.62,92.5,92.61,11500.0,75.9963,76.062,75.9634,76.0538,11500.0
2013-08-16 15:40:00,92.61,92.61,92.48,92.51,4200.0,76.0538,76.0538,75.947,75.9717,4200.0
2013-08-16 15:50:00,92.52,92.52,92.38,92.41,23300.0,75.9799,75.9799,75.8649,75.8895,23300.0
2013-08-19 09:30:00,92.31,92.38,92.17,92.38,25900.0,75.8074,75.8649,75.6924,75.8649,25900.0
2013-08-19 09:40:00,92.31,92.42,92.31,92.33,1100.0,75.8074,75.8978,75.8074,75.8238,1100.0
2013-08-19 09:50:00,92.32,92.5,92.27,92.5,4700.0,75.8156,75.9634,75.7746,75.9634,4700.0
2013-08-19 10:00:00,92.56,92.58,92.45,92.45,29700.0,76.0127,76.0291,75.9224,75.9224,29700.0
2013-08-19 10:10:00,92.5,92.54,92.49,92.5,2900.0,75.9634,75.9963,75.9552,75.9634,2900.0
2013-08-19 10:20:00,92.49,92.51,92.39,92.41,1200.0,75.9552,75.9717,75.8731,75.8895,1200.0
2013-08-19 10:30:00,92.45,92.5,92.44,92.5,2100.0,75.9224,75.9634,75.9142,75.9634,2100.0
2013-08-19 10:40:00,92.51,92.52,92.49,92.5,1400.0,75.9717,75.9799,75.9552,75.9634,1400.0
2013-08-19 10:50:00,92.48,92.51,92.4,92.41,9800.0,75.947,75.9717,75.8813,75.8895,9800.0
2013-08-19 11:00:00,92.41,92.41,92.35,92.4,900.0,75.8895,75.8895,75.8403,75.8813,900.0
2013-08-19 11:10:00,92.4,92.44,92.37,92.37,3500.0,75.8813,75.9142,75.8567,75.8567,3500.0
2013-08-19 11:20:00,92.39,92.4,92.35,92.36,1300.0,75.8731,75.8813,75.8403,75.8485,1300.0
2013-08-19 11:30:00,92.31,92.39,92.31,92.36,2400.0,75.8074,75.8731,75.8074,75.8485,2400.0
2013-08-19 11:40:00,92.34,92.4,92.34,92.36,2000.0,75.8321,75.8813,75.8321,75.8485,2000.0
2013-08-19 11:50:00,92.32,92.35,92.3,92.34,2000.0,75.8156,75.8403,75.7992,75.8321,2000.0
2013-08-19 12:00:00,92.33,92.33,92.28,92.3,2800.0,75.8238,75.8238,75.7828,75.7992,2800.0
2013-08-19 12:10:00,92.28,92.36,92.28,92.36,1500.0,75.7828,75.8485,75.7828,75.8485,1500.0
2013-08-19 12:20:00,92.35,92.35,92.31,92.33,5300.0,75.8403,75.8403,75.8074,75.8238,5300.0
2013-08-19 12:30:00,92.3,92.31,92.26,92.26,1600.0,75.7992,75.8074,75.7664,75.7664,1600.0
2013-08-19 12:40:00,92.3,92.35,92.3,92.35,3200.0,75.7992,75.8403,75.7992,75.8403,3200.0
2013-08-19 12:50:00,92.35,92.36,92.32,92.32,15700.0,75.8403,75.8485,75.8156,75.8156,15700.0
2013-08-19 13:00:00,92.32,92.33,92.26,92.27,2400.0,75.8156,75.8238,75.7664,75.7746,2400.0
2013-08-19 13:10:00,92.29,92.3,92.26,92.26,3800.0,75.791,75.7992,75.7664,75.7664,3800.0
2013-08-19 13:20:00,92.23,92.23,92.17,92.17,1200.0,75.7417,75.7417,75.6924,75.6924,1200.0
2013-08-19 13:30:00,92.17,92.18,92.09,92.11,1700.0,75.6924,75.7007,75.6267,75.6432,1700.0
2013-08-19 13:40:00,92.09,92.13,92.09,92.13,500.0,75.6267,75.6596,75.6267,75.6596,500.0
2013-08-19 13:50:00,92.12,92.18,92.12,92.18,500.0,75.6514,75.7007,75.6514,75.7007,500.0
2013-08-19 14:00:00,92.2,92.2,92.13,92.16,3100.0,75.7171,75.7171,75.6596,75.6842,3100.0
2013-08-19 14:10:00,92.16,92.2,92.16,92.2,1600.0,75.6842,75.7171,75.6842,75.7171,1600.0
2013-08-19 14:20:00,92.14,92.15,92.11,92.15,6800.0,75.6678,75.676,75.6432,75.676,6800.0
2013-08-19 14:30:00,92.15,92.15,92.05,92.11,5700.0,75.676,75.676,75.5939,75.6432,5700.0
2013-08-19 14:40:00,92.07,92.12,92.07,92.11,3200.0,75.6103,75.6514,75.6103,75.6432,3200.0
2013-08-19 14:50:00,92.13,92.13,92.06,92.12,7000.0,75.6596,75.6596,75.6021,75.6514,7000.0
2013-08-19 15:00:00,92.11,92.11,92.0,92.01,6700.0,75.6432,75.6432,75.5528,75.561,6700.0
2013-08-19 15:10:00,91.97,92.09,91.97,92.07,4900.0,75.5282,75.6267,75.5282,75.6103,4900.0
2013-08-19 15:20:00,92.04,92.05,91.96,91.96,4000.0,75.5857,75.5939,75.52,75.52,4000.0
2013-08-19 15:30:00,91.97,92.01,91.93,91.93,4400.0,75.5282,75.561,75.4953,75.4953,4400.0
2013-08-19 15:40:00,91.9,91.93,91.87,91.88,6000.0,75.4707,75.4953,75.4461,75.4543,6000.0
2013-08-19 15:50:00,91.91,91.91,91.79,91.8,28000.0,75.4789,75.4789,75.3804,75.3886,28000.0
2013-08-20 09:30:00,91.96,92.0,91.89,91.92,41000.0,75.52,75.5528,75.4625,75.4871,41000.0
2013-08-20 09:40:00,91.92,91.98,91.85,91.96,7100.0,75.4871,75.5364,75.4297,75.52,7100.0
2013-08-20 09:50:00,91.97,91.99,91.95,91.98,1400.0,75.5282,75.5446,75.5118,75.5364,1400.0
2013-08-20 10:00:00,92.01,92.1,92.01,92.05,4600.0,75.561,75.635,75.561,75.5939,4600.0
2013-08-20 10:10:00,92.07,92.07,91.99,92.03,4000.0,75.6103,75.6103,75.5446,75.5775,4000.0
2013-08-20 10:20:00,92.05,92.19,92.05,92.15,1700.0,75.5939,75.7089,75.5939,75.676,1700.0
2013-08-20 10:30:00,92.14,92.32,92.14,92.32,35700.0,75.6678,75.8156,75.6678,75.8156,35700.0
2013-08-20 10:40:00,92.3,92.31,92.28,92.3,4100.0,75.7992,75.8074,75.7828,75.7992,4100.0
2013-08-20 10:50:00,92.31,92.31,92.26,92.29,7400.0,75.8074,75.8074,75.7664,75.791,7400.0
2013-08-20 11:00:00,92.3,92.37,92.3,92.37,9000.0,75.7992,75.8567,75.7992,75.8567,9000.0
2013-08-20 11:10:00,92.34,92.35,92.31,92.31,1700.0,75.8321,75.8403,75.8074,75.8074,1700.0
2013-08-20 11:20:00,92.33,92.38,92.33,92.35,2100.0,75.8238,75.8649,75.8238,75.8403,2100.0
2013-08-20 11:30:00,92.38,92.46,92.37,92.46,1600.0,75.8649,75.9306,75.8567,75.9306,1600.0
2013-08-20 11:40:00,92.45,92.54,92.44,92.54,5000.0,75.9224,75.9963,75.9142,75.9963,5000.0
2013-08-20 11:50:00,92.53,92.53,92.49,92.51,3500.0,75.9881,75.9881,75.9552,75.9717,3500.0
2013-08-20 12:00:00,92.54,92.59,92.53,92.55,7600.0,75.9963,76.0374,75.9881,76.0045,7600.0
2013-08-20 12:10:00,92.53,92.57,92.51,92.57,1600.0,75.9881,76.0209,75.9717,76.0209,1600.0
2013-08-20 12:20:00,92.58,92.59,92.54,92.56,25400.0,76.0291,76.0374,75.9963,76.0127,25400.0
2013-08-20 12:30:00,92.56,92.56,92.48,92.49,3500.0,76.0127,76.0127,75.947,75.9552,3500.0
2013-08-20 12:40:00,92.49,92.5,92.45,92.49,5200.0,75.9552,75.9634,75.9224,75.9552,5200.0
2013-08-20 12:50:00,92.5,92.55,92.49,92.55,4600.0,75.9634,76.0045,75.9552,76.0045,4600.0
2013-08-20 13:00:00,92.57,92.65,92.56,92.59,6900.0,76.0209,76.0866,76.0127,76.0374,6900.0
2013-08-20 13:10:00,92.6,92.61,92.59,92.59,800.0,76.0456,76.0538,76.0374,76.0374,800.0
2013-08-20 13:20:00,92.57,92.57,92.5,92.52,1100.0,76.0209,76.0209,75.9634,75.9799,1100.0
2013-08-20 13:30:00,92.53,92.54,92.53,92.54,8200.0,75.9881,75.9963,75.9881,75.9963,8200.0
2013-08-20 13:40:00,92.51,92.58,92.5,92.56,23400.0,75.9717,76.0291,75.9634,76.0127,23400.0
2013-08-20 13:50:00,92.57,92.57,92.52,92.54,900.0,76.0209,76.0209,75.9799,75.9963,900.0
2013-08-20 14:00:00,92.51,92.54,92.51,92.53,4600.0,75.9717,75.9963,75.9717,75.9881,4600.0
2013-08-20 14:10:00,92.5,92.52,92.49,92.49,5100.0,75.9634,75.9799,75.9552,75.9552,5100.0
2013-08-20 14:20:00,92.48,92.55,92.44,92.53,8900.0,75.947,76.0045,75.9142,75.9881,8900.0
2013-08-20 14:30:00,92.54,92.55,92.46,92.48,23800.0,75.9963,76.0045,75.9306,75.947,23800.0
2013-08-20 14:40:00,92.47,92.51,92.44,92.51,4200.0,75.9388,75.9717,75.9142,75.9717,4200.0
2013-08-20 14:50:00,92.51,92.53,92.45,92.45,4600.0,75.9717,75.9881,75.9224,75.9224,4600.0
2013-08-20 15:00:00,92.48,92.54,92.46,92.52,7400.0,75.947,75.9963,75.9306,75.9799,7400.0
2013-08-20 15:10:00,92.51,92.55,92.51,92.53,3200.0,75.9717,76.0045,75.9717,75.9881,3200.0
2013-08-20 15:20:00,92.51,92.55,92.48,92.53,2900.0,75.9717,76.0045,75.947,75.9881,2900.0
2013-08-20 15:30:00,92.55,92.59,92.51,92.51,13500.0,76.0045,76.0374,75.9717,75.9717,13500.0
2013-08-20 15:40:00,92.51,92.52,92.38,92.4,9900.0,75.9717,75.9799,75.8649,75.8813,9900.0
2013-08-20 15:50:00,92.38,92.4,92.31,92.31,8000.0,75.8649,75.8813,75.8074,75.8074,8000.0
2013-08-21 09:30:00,92.08,92.08,91.94,92.06,12800.0,75.6185,75.6185,75.5036,75.6021,12800.0
2013-08-21 09:40:00,92.12,92.19,92.07,92.19,1800.0,75.6514,75.7089,75.6103,75.7089,1800.0
2013-08-21 09:50:00,92.12,92.12,92.07,92.1,2000.0,75.6514,75.6514,75.6103,75.635,2000.0
2013-08-21 10:00:00,92.1,92.24,92.1,92.13,4000.0,75.635,75.7499,75.635,75.6596,4000.0
2013-08-21 10:10:00,92.11,92.14,91.98,92.03,2100.0,75.6432,75.6678,75.5364,75.5775,2100.0
2013-08-21 10:20:00,92.15,92.15,92.1,92.1,2300.0,75.676,75.676,75.635,75.635,2300.0
2013-08-21 10:30:00,92.11,92.11,92.0,92.06,4900.0,75.6432,75.6432,75.5528,75.6021,4900.0
2013-08-21 10:40:00,92.13,92.17,92.13,92.17,1100.0,75.6596,75.6924,75.6596,75.6924,1100.0
2013-08-21 10:50:00,92.18,92.19,92.1,92.11,8600.0,75.7007,75.7089,75.635,75.6432,8600.0
2013-08-21 11:00:00,92.08,92.1,92.03,92.03,7800.0,75.6185,75.635,75.5775,75.5775,7800.0
2013-08-21 11:10:00,92.01,92.08,92.01,92.07,2700.0,75.561,75.6185,75.561,75.6103,2700.0
2013-08-21 11:20:00,92.03,92.03,91.94,91.96,1500.0,75.5775,75.5775,75.5036,75.52,1500.0
2013-08-21 11:30:00,91.96,92.02,91.94,91.94,2800.0,75.52,75.5693,75.5036,75.5036,2800.0
2013-08-21 11:40:00,91.89,91.95,91.8,91.8,3000.0,75.4625,75.5118,75.3886,75.3886,3000.0
2013-08-21 11:50:00,91.78,91.86,91.76,91.86,2600.0,75.3722,75.4379,75.3557,75.4379,2600.0
2013-08-21 12:00:00,91.86,91.87,91.86,91.87,600.0,75.4379,75.4461,75.4379,75.4461,600.0
2013-08-21 12:10:00,91.82,91.95,91.82,91.95,30800.0,75.405,75.5118,75.405,75.5118,30800.0
2013-08-21 12:20:00,91.94,91.94,91.92,91.93,1700.0,75.5036,75.5036,75.4871,75.4953,1700.0
2013-08-21 12:30:00,91.9,91.92,91.9,91.92,300.0,75.4707,75.4871,75.4707,75.4871,300.0
2013-08-21 12:40:00,91.96,91.99,91.96,91.98,1500.0,75.52,75.5446,75.52,75.5364,1500.0
2013-08-21 12:50:00,92.02,92.02,91.99,92.02,1300.0,75.5693,75.5693,75.5446,75.5693,1300.0
2013-08-21 13:00:00,91.97,91.98,91.96,91.98,4800.0,75.5282,75.5364,75.52,75.5364,4800.0
2013-08-21 13:10:00,91.98,92.08,91.98,92.08,2800.0,75.5364,75.6185,75.5364,75.6185,2800.0
2013-08-21 13:20:00,92.07,92.07,92.02,92.04,4100.0,75.6103,75.6103,75.5693,75.5857,4100.0
2013-08-21 13:30:00,92.02,92.05,92.02,92.03,7200.0,75.5693,75.5939,75.5693,75.5775,7200.0
2013-08-21 13:40:00,92.03,92.11,92.03,92.08,4200.0,75.5775,75.6432,75.5775,75.6185,4200.0
2013-08-21 13:50:00,92.08,92.09,92.06,92.07,5600.0,75.6185,75.6267,75.6021,75.6103,5600.0
2013-08-21 14:00:00,92.07,92.07,91.6,91.79,16500.0,75.6103,75.6103,75.2243,75.3804,16500.0
2013-08-21 14:10:00,91.79,91.99,91.79,91.92,6100.0,75.3804,75.5446,75.3804,75.4871,6100.0
2013-08-21 14:20:00,91.84,92.01,91.76,91.96,8000.0,75.4214,75.561,75.3557,75.52,8000.0
2013-08-21 14:30:00,92.01,92.37,92.01,92.36,10100.0,75.561,75.8567,75.561,75.8485,10100.0
2013-08-21 14:40:00,92.34,92.56,92.32,92.54,15200.0,75.8321,76.0127,75.8156,75.9963,15200.0
2013-08-21 14:50:00,92.52,92.52,92.41,92.41,1700.0,75.9799,75.9799,75.8895,75.8895,1700.0
2013-08-21 15:00:00,92.39,92.4,92.32,92.34,2800.0,75.8731,75.8813,75.8156,75.8321,2800.0
2013-08-21 15:10:00,92.3,92.41,92.28,92.3,3700.0,75.7992,75.8895,75.7828,75.7992,3700.0
2013-08-21 15:20:00,92.26,92.29,92.17,92.17,11100.0,75.7664,75.791,75.6924,75.6924,11100.0
2013-08-21 15:30:00,92.2,92.24,92.1,92.1,7700.0,75.7171,75.7499,75.635,75.635,7700.0
2013-08-21 15:40:00,92.07,92.07,91.87,91.88,11300.0,75.6103,75.6103,75.4461,75.4543,11300.0
2013-08-21 15:50:00,91.89,91.92,91.74,91.81,16300.0,75.4625,75.4871,75.3393,75.3968,16300.0
2013-08-22 09:30:00,91.98,92.21,91.93,92.2,9000.0,75.5364,75.7253,75.4953,75.7171,9000.0
2013-08-22 09:40:00,92.22,92.28,92.22,92.28,5300.0,75.7335,75.7828,75.7335,75.7828,5300.0
2013-08-22 09:50:00,92.3,92.3,92.25,92.27,800.0,75.7992,75.7992,75.7581,75.7746,800.0
2013-08-22 10:00:00,92.26,92.3,92.2,92.2,2400.0,75.7664,75.7992,75.7171,75.7171,2400.0
2013-08-22 10:10:00,92.22,92.41,92.17,92.41,11700.0,75.7335,75.8895,75.6924,75.8895,11700.0
2013-08-22 10:20:00,92.4,92.42,92.38,92.4,2000.0,75.8813,75.8978,75.8649,75.8813,2000.0
2013-08-22 10:30:00,92.45,92.45,92.41,92.44,3300.0,75.9224,75.9224,75.8895,75.9142,3300.0
2013-08-22 10:40:00,92.45,92.54,92.45,92.52,2600.0,75.9224,75.9963,75.9224,75.9799,2600.0
2013-08-22 10:50:00,92.48,92.49,92.43,92.43,3200.0,75.947,75.9552,75.906,75.906,3200.0
2013-08-22 11:00:00,92.44,92.47,92.43,92.45,1200.0,75.9142,75.9388,75.906,75.9224,1200.0
2013-08-22 11:10:00,92.47,92.47,92.35,92.37,1300.0,75.9388,75.9388,75.8403,75.8567,1300.0
2013-08-22 11:20:00,92.38,92.38,92.29,92.3,1100.0,75.8649,75.8649,75.791,75.7992,1100.0
2013-08-22 11:30:00,92.32,92.39,92.32,92.36,1700.0,75.8156,75.8731,75.8156,75.8485,1700.0
2013-08-22 11:40:00,92.36,92.39,92.3,92.39,11800.0,75.8485,75.8731,75.7992,75.8731,11800.0
2013-08-22 11:50:00,92.43,92.43,92.35,92.41,1100.0,75.906,75.906,75.8403,75.8895,1100.0
2013-08-22 12:00:00,92.4,92.42,92.4,92.42,200.0,75.8813,75.8978,75.8813,75.8978,200.0
2013-08-22 12:10:00,92.46,92.48,92.46,92.48,1300.0,75.9306,75.947,75.9306,75.947,1300.0
2013-08-22 12:20:00,92.46,92.46,92.36,92.36,3800.0,75.9306,75.9306,75.8485,75.8485,3800.0
2013-08-22 12:30:00,92.38,92.42,92.37,92.42,3600.0,75.8649,75.8978,75.8567,75.8978,3600.0
2013-08-22 12:40:00,92.45,92.46,92.39,92.39,6100.0,75.9224,75.9306,75.8731,75.8731,6100.0
2013-08-22 12:50:00,92.34,92.34,92.15,92.23,6300.0,75.8321,75.8321,75.676,75.7417,6300.0
2013-08-22 13:00:00,92.22,92.33,92.22,92.31,5100.0,75.7335,75.8238,75.7335,75.8074,5100.0
2013-08-22 13:10:00,92.32,92.43,92.31,92.41,2900.0,75.8156,75.906,75.8074,75.8895,2900.0
2013-08-22 13:20:00,92.43,92.43,92.36,92.38,1800.0,75.906,75.906,75.8485,75.8649,1800.0
2013-08-22 13:30:00,92.36,92.42,92.35,92.41,2900.0,75.8485,75.8978,75.8403,75.8895,2900.0
2013-08-22 13:40:00,92.44,92.44,92.44,92.44,900.0,75.9142,75.9142,75.9142,75.9142,900.0
2013-08-22 13:50:00,92.44,92.53,92.44,92.5,1700.0,75.9142,75.9881,75.9142,75.9634,1700.0
2013-08-22 14:00:00,92.52,92.58,92.48,92.51,5000.0,75.9799,76.0291,75.947,75.9717,5000.0
2013-08-22 14:10:00,92.48,92.5,92.45,92.45,3500.0,75.947,75.9634,75.9224,75.9224,3500.0
2013-08-22 14:20:00,92.45,92.53,92.45,92.52,7700.0,75.9224,75.9881,75.9224,75.9799,7700.0
2013-08-22 14:30:00,92.51,92.58,92.51,92.56,12000.0,75.9717,76.0291,75.9717,76.0127,12000.0
2013-08-22 14:40:00,92.54,92.54,92.49,92.52,2000.0,75.9963,75.9963,75.9552,75.9799,2000.0
2013-08-22 14:50:00,92.52,92.56,92.49,92.49,14400.0,75.9799,76.0127,75.9552,75.9552,14400.0
2013-08-22 15:00:00,92.48,92.48,92.46,92.48,800.0,75.947,75.947,75.9306,75.947,800.0
2013-08-22 15:10:00,92.5,92.57,92.5,92.56,1300.0,75.9634,76.0209,75.9634,76.0127,1300.0
2013-08-22 15:20:00,92.53,92.65,92.53,92.61,7700.0,75.9881,76.0866,75.9881,76.0538,7700.0
2013-08-22 15:30:00,92.63,92.71,92.6,92.68,3800.0,76.0702,76.1359,76.0456,76.1113,3800.0
2013-08-22 15:40:00,92.67,92.68,92.63,92.63,10800.0,76.1031,76.1113,76.0702,76.0702,10800.0
2013-08-22 15:50:00,92.63,92.63,92.56,92.58,5800.0,76.0702,76.0702,76.0127,76.0291,5800.0
2013-08-23 09:30:00,92.85,92.88,92.72,92.76,3300.0,76.2509,76.2755,76.1441,76.177,3300.0
2013-08-23 09:40:00,92.78,92.79,92.66,92.74,11700.0,76.1934,76.2016,76.0948,76.1605,11700.0
2013-08-23 09:50:00,92.64,92.68,92.6,92.6,1400.0,76.0784,76.1113,76.0456,76.0456,1400.0
2013-08-23 10:00:00,92.66,92.66,92.48,92.54,4800.0,76.0948,76.0948,75.947,75.9963,4800.0
2013-08-23 10:10:00,92.61,92.66,92.61,92.63,1300.0,76.0538,76.0948,76.0538,76.0702,1300.0
2013-08-23 10:20:00,92.63,92.64,92.53,92.64,3000.0,76.0702,76.0784,75.9881,76.0784,3000.0
2013-08-23 10:30:00,92.58,92.72,92.58,92.68,1300.0,76.0291,76.1441,76.0291,76.1113,1300.0
2013-08-23 10:40:00,92.72,92.73,92.68,92.72,3700.0,76.1441,76.1523,76.1113,76.1441,3700.0
2013-08-23 10:50:00,92.73,92.88,92.72,92.84,4300.0,76.1523,76.2755,76.1441,76.2427,4300.0
2013-08-23 11:00:00,92.84,92.86,92.76,92.76,3600.0,76.2427,76.2591,76.177,76.177,3600.0
2013-08-23 11:10:00,92.74,92.8,92.73,92.77,1500.0,76.1605,76.2098,76.1523,76.1852,1500.0
2013-08-23 11:20:00,92.76,92.76,92.68,92.72,1800.0,76.177,76.177,76.1113,76.1441,1800.0
2013-08-23 11:30:00,92.75,92.75,92.7,92.75,2400.0,76.1688,76.1688,76.1277,76.1688,2400.0
2013-08-23 11:40:00,92.73,92.78,92.73,92.77,1100.0,76.1523,76.1934,76.1523,76.1852,1100.0
2013-08-23 11:50:00,92.75,92.77,92.71,92.71,1200.0,76.1688,76.1852,76.1359,76.1359,1200.0
2013-08-23 12:00:00,92.75,92.76,92.74,92.76,1700.0,76.1688,76.177,76.1605,76.177,1700.0
2013-08-23 12:10:00,92.74,92.76,92.72,92.75,1500.0,76.1605,76.177,76.1441,76.1688,1500.0
2013-08-23 12:20:00,92.75,92.75,92.72,92.72,600.0,76.1688,76.1688,76.1441,76.1441,600.0
2013-08-23 12:30:00,92.74,92.83,92.73,92.83,2100.0,76.1605,76.2345,76.1523,76.2345,2100.0
2013-08-23 12:40:00,92.83,92.83,92.78,92.78,1200.0,76.2345,76.2345,76.1934,76.1934,1200.0
2013-08-23 12:50:00,92.76,92.82,92.74,92.8,1300.0,76.177,76.2262,76.1605,76.2098,1300.0
2013-08-23 13:00:00,92.76,92.79,92.76,92.78,3400.0,76.177,76.2016,76.177,76.1934,3400.0
2013-08-23 13:10:00,92.79,92.8,92.78,92.78,2400.0,76.2016,76.2098,76.1934,76.1934,2400.0
2013-08-23 13:20:00,92.78,92.81,92.78,92.8,2000.0,76.1934,76.218,76.1934,76.2098,2000.0
2013-08-23 13:30:00,92.79,92.82,92.79,92.82,5400.0,76.2016,76.2262,76.2016,76.2262,5400.0
2013-08-23 13:40:00,92.82,92.83,92.8,92.8,3700.0,76.2262,76.2345,76.2098,76.2098,3700.0
2013-08-23 13:50:00,92.83,92.86,92.82,92.82,2800.0,76.2345,76.2591,76.2262,76.2262,2800.0
2013-08-23 14:00:00,92.83,92.83,92.79,92.79,4100.0,76.2345,76.2345,76.2016,76.2016,4100.0
2013-08-23 14:10:00,92.81,92.82,92.77,92.78,3400.0,76.218,76.2262,76.1852,76.1934,3400.0
2013-08-23 14:20:00,92.78,92.81,92.77,92.81,3600.0,76.1934,76.218,76.1852,76.218,3600.0
2013-08-23 14:30:00,92.82,92.86,92.81,92.86,2800.0,76.2262,76.2591,76.218,76.2591,2800.0
2013-08-23 14:40:00,92.82,92.83,92.81,92.83,2400.0,76.2262,76.2345,76.218,76.2345,2400.0
2013-08-23 14:50:00,92.83,92.87,92.83,92.86,3800.0,76.2345,76.2673,76.2345,76.2591,3800.0
2013-08-23 15:00:00,92.83,92.85,92.82,92.85,1100.0,76.2345,76.2509,76.2262,76.2509,1100.0
2013-08-23 15:10:00,92.85,92.86,92.81,92.81,6000.0,76.2509,76.2591,76.218,76.218,6000.0
2013-08-23 15:20:00,92.85,92.91,92.85,92.91,1800.0,76.2509,76.3002,76.2509,76.3002,1800.0
2013-08-23 15:30:00,92.9,92.92,92.87,92.87,5000.0,76.2919,76.3084,76.2673,76.2673,5000.0
2013-08-23 15:40:00,92.9,93.04,92.88,93.03,67600.0,76.2919,76.4069,76.2755,76.3987,67600.0
2013-08-23 15:50:00,93.02,93.04,92.95,92.95,9500.0,76.3905,76.4069,76.333,76.333,9500.0
2013-08-26 09:30:00,93.08,93.08,92.92,93.0,19200.0,76.4398,76.4398,76.3084,76.3741,19200.0
2013-08-26 09:40:00,93.16,93.16,93.11,93.12,3500.0,76.5055,76.5055,76.4644,76.4726,3500.0
2013-08-26 09:50:00,93.16,93.16,93.05,93.05,8800.0,76.5055,76.5055,76.4151,76.4151,8800.0
2013-08-26 10:00:00,93.03,93.17,93.03,93.16,5000.0,76.3987,76.5137,76.3987,76.5055,5000.0
2013-08-26 10:10:00,93.14,93.24,93.14,93.24,1000.0,76.489,76.5712,76.489,76.5712,1000.0
2013-08-26 10:20:00,93.19,93.25,93.19,93.21,2600.0,76.5301,76.5794,76.5301,76.5465,2600.0
2013-08-26 10:30:00,93.24,93.24,93.16,93.23,9000.0,76.5712,76.5712,76.5055,76.5629,9000.0
2013-08-26 10:40:00,93.26,93.27,93.25,93.25,7100.0,76.5876,76.5958,76.5794,76.5794,7100.0
2013-08-26 10:50:00,93.27,93.31,93.24,93.31,6500.0,76.5958,76.6286,76.5712,76.6286,6500.0
2013-08-26 11:00:00,93.33,93.33,93.26,93.27,11500.0,76.6451,76.6451,76.5876,76.5958,11500.0
2013-08-26 11:10:00,93.29,93.31,93.27,93.29,11100.0,76.6122,76.6286,76.5958,76.6122,11100.0
2013-08-26 11:20:00,93.3,93.32,93.27,93.28,12400.0,76.6204,76.6369,76.5958,76.604,12400.0
2013-08-26 11:30:00,93.31,93.34,93.3,93.31,1000.0,76.6286,76.6533,76.6204,76.6286,1000.0
2013-08-26 11:40:00,93.3,93.31,93.26,93.28,1600.0,76.6204,76.6286,76.5876,76.604,1600.0
2013-08-26 11:50:00,93.28,93.28,93.25,93.25,4300.0,76.604,76.604,76.5794,76.5794,4300.0
2013-08-26 12:00:00,93.26,93.27,93.2,93.2,1900.0,76.5876,76.5958,76.5383,76.5383,1900.0
2013-08-26 12:10:00,93.2,93.23,93.2,93.22,1300.0,76.5383,76.5629,76.5383,76.5547,1300.0
2013-08-26 12:20:00,93.22,93.28,93.22,93.26,600.0,76.5547,76.604,76.5547,76.5876,600.0
2013-08-26 12:30:00,93.21,93.29,93.21,93.25,2700.0,76.5465,76.6122,76.5465,76.5794,2700.0
2013-08-26 12:40:00,93.25,93.27,93.24,93.24,1500.0,76.5794,76.5958,76.5712,76.5712,1500.0
2013-08-26 12:50:00,93.24,93.24,93.24,93.24,100.0,76.5712,76.5712,76.5712,76.5712,100.0
2013-08-26 13:00:00,93.28,93.3,93.28,93.3,500.0,76.604,76.6204,76.604,76.6204,500.0
2013-08-26 13:10:00,93.28,93.29,93.27,93.27,1300.0,76.604,76.6122,76.5958,76.5958,1300.0
2013-08-26 13:20:00,93.26,93.28,93.23,93.23,700.0,76.5876,76.604,76.5629,76.5629,700.0
2013-08-26 13:30:00,93.22,93.22,93.17,93.17,2300.0,76.5547,76.5547,76.5137,76.5137,2300.0
2013-08-26 13:40:00,93.14,93.15,93.13,93.15,1700.0,76.489,76.4972,76.4808,76.4972,1700.0
2013-08-26 13:50:00,93.15,93.16,93.15,93.16,500.0,76.4972,76.5055,76.4972,76.5055,500.0
2013-08-26 14:00:00,93.13,93.18,93.13,93.14,2300.0,76.4808,76.5219,76.4808,76.489,2300.0
2013-08-26 14:10:00,93.15,93.17,93.14,93.15,2000.0,76.4972,76.5137,76.489,76.4972,2000.0
2013-08-26 14:20:00,93.18,93.18,93.14,93.16,1900.0,76.5219,76.5219,76.489,76.5055,1900.0
2013-08-26 14:30:00,93.18,93.18,93.11,93.12,6100.0,76.5219,76.5219,76.4644,76.4726,6100.0
2013-08-26 14:40:00,93.12,93.16,93.11,93.13,9600.0,76.4726,76.5055,76.4644,76.4808,9600.0
2013-08-26 14:50:00,93.14,93.18,93.13,93.18,3500.0,76.489,76.5219,76.4808,76.5219,3500.0
2013-08-26 15:00:00,93.15,93.19,93.15,93.16,5300.0,76.4972,76.5301,76.4972,76.5055,5300.0
2013-08-26 15:10:00,93.16,93.17,92.84,92.88,12000.0,76.5055,76.5137,76.2427,76.2755,12000.0
2013-08-26 15:20:00,92.88,92.88,92.6,92.72,10000.0,76.2755,76.2755,76.0456,76.1441,10000.0
2013-08-26 15:30:00,92.73,92.86,92.71,92.79,15400.0,76.1523,76.2591,76.1359,76.2016,15400.0
2013-08-26 15:40:00,92.82,92.9,92.77,92.77,6700.0,76.2262,76.2919,76.1852,76.1852,6700.0
2013-08-26 15:50:00,92.72,92.78,92.66,92.67,8300.0,76.1441,76.1934,76.0948,76.1031,8300.0
2013-08-27 09:30:00,91.73,91.88,91.7,91.86,10600.0,75.3311,75.4543,75.3065,75.4379,10600.0
2013-08-27 09:40:00,91.92,92.0,91.87,92.0,12100.0,75.4871,75.5528,75.4461,75.5528,12100.0
2013-08-27 09:50:00,92.02,92.07,91.93,91.97,9100.0,75.5693,75.6103,75.4953,75.5282,9100.0
2013-08-27 10:00:00,91.96,92.02,91.82,91.82,3200.0,75.52,75.5693,75.405,75.405,3200.0
2013-08-27 10:10:00,91.84,91.84,91.76,91.82,2500.0,75.4214,75.4214,75.3557,75.405,2500.0
2013-08-27 10:20:00,91.76,91.8,91.59,91.64,7000.0,75.3557,75.3886,75.2161,75.2572,7000.0
2013-08-27 10:30:00,91.67,91.74,91.66,91.73,3400.0,75.2818,75.3393,75.2736,75.3311,3400.0
2013-08-27 10:40:00,91.76,91.8,91.67,91.67,4900.0,75.3557,75.3886,75.2818,75.2818,4900.0
2013-08-27 10:50:00,91.67,91.86,91.6,91.86,4900.0,75.2818,75.4379,75.2243,75.4379,4900.0
2013-08-27 11:00:00,91.85,91.85,91.74,91.74,2600.0,75.4297,75.4297,75.3393,75.3393,2600.0
2013-08-27 11:10:00,91.76,91.82,91.74,91.82,2400.0,75.3557,75.405,75.3393,75.405,2400.0
2013-08-27 11:20:00,91.83,91.92,91.79,91.9,2500.0,75.4132,75.4871,75.3804,75.4707,2500.0
2013-08-27 11:30:00,91.88,91.91,91.76,91.85,2200.0,75.4543,75.4789,75.3557,75.4297,2200.0
2013-08-27 11:40:00,91.84,91.84,91.7,91.7,2000.0,75.4214,75.4214,75.3065,75.3065,2000.0
2013-08-27 11:50:00,91.71,91.79,91.7,91.79,2300.0,75.3147,75.3804,75.3065,75.3804,2300.0
2013-08-27 12:00:00,91.74,91.75,91.64,91.64,14600.0,75.3393,75.3475,75.2572,75.2572,14600.0
2013-08-27 12:10:00,91.63,91.66,91.58,91.62,2900.0,75.249,75.2736,75.2079,75.2408,2900.0
2013-08-27 12:20:00,91.64,91.64,91.6,91.6,2200.0,75.2572,75.2572,75.2243,75.2243,2200.0
2013-08-27 12:30:00,91.67,91.69,91.67,91.69,800.0,75.2818,75.2983,75.2818,75.2983,800.0
2013-08-27 12:40:00,91.55,91.58,91.55,91.58,1100.0,75.1833,75.2079,75.1833,75.2079,1100.0
2013-08-27 12:50:00,91.61,91.65,91.57,91.58,2700.0,75.2326,75.2654,75.1997,75.2079,2700.0
2013-08-27 13:00:00,91.48,91.54,91.46,91.52,63800.0,75.1258,75.1751,75.1094,75.1586,63800.0
2013-08-27 13:10:00,91.53,91.54,91.47,91.47,8100.0,75.1669,75.1751,75.1176,75.1176,8100.0
2013-08-27 13:20:00,91.45,91.45,91.37,91.4,3600.0,75.1012,75.1012,75.0355,75.0601,3600.0
2013-08-27 13:30:00,91.4,91.52,91.4,91.5,1600.0,75.0601,75.1586,75.0601,75.1422,1600.0
2013-08-27 13:40:00,91.49,91.58,91.46,91.58,2000.0,75.134,75.2079,75.1094,75.2079,2000.0
2013-08-27 13:50:00,91.61,91.61,91.49,91.49,2700.0,75.2326,75.2326,75.134,75.134,2700.0
2013-08-27 14:00:00,91.48,91.49,91.46,91.46,2200.0,75.1258,75.134,75.1094,75.1094,2200.0
2013-08-27 14:10:00,91.4,91.41,91.32,91.36,16700.0,75.0601,75.0683,74.9944,75.0273,16700.0
2013-08-27 14:20:00,91.38,91.38,91.21,91.29,3000.0,75.0437,75.0437,74.9041,74.9698,3000.0
2013-08-27 14:30:00,91.3,91.31,91.21,91.24,7800.0,74.978,74.9862,74.9041,74.9287,7800.0
2013-08-27 14:40:00,91.26,91.38,91.24,91.35,10100.0,74.9451,75.0437,74.9287,75.019,10100.0
2013-08-27 14:50:00,91.33,91.4,91.27,91.33,2300.0,75.0026,75.0601,74.9533,75.0026,2300.0
2013-08-27 15:00:00,91.32,91.43,91.31,91.33,6000.0,74.9944,75.0847,74.9862,75.0026,6000.0
2013-08-27 15:10:00,91.35,91.35,91.18,91.2,5800.0,75.019,75.019,74.8794,74.8959,5800.0
2013-08-27 15:20:00,91.22,91.29,91.15,91.19,2700.0,74.9123,74.9698,74.8548,74.8876,2700.0
2013-08-27 15:30:00,91.2,91.23,91.08,91.14,16300.0,74.8959,74.9205,74.7973,74.8466,16300.0
2013-08-27 15:40:00,91.17,91.27,91.13,91.27,7500.0,74.8712,74.9533,74.8384,74.9533,7500.0
2013-08-27 15:50:00,91.26,91.26,91.14,91.14,48700.0,74.9451,74.9451,74.8466,74.8466,48700.0
2013-08-28 09:30:00,91.06,91.21,90.99,91.21,47100.0,74.7809,74.9041,74.7234,74.9041,47100.0
2013-08-28 09:40:00,91.26,91.37,91.26,91.36,104500.0,74.9451,75.0355,74.9451,75.0273,104500.0
2013-08-28 09:50:00,91.36,91.4,91.24,91.27,34400.0,75.0273,75.0601,74.9287,74.9533,34400.0
2013-08-28 10:00:00,91.25,91.36,91.17,91.23,30900.0,74.9369,75.0273,74.8712,74.9205,30900.0
2013-08-28 10:10:00,91.19,91.41,91.19,91.41,15100.0,74.8876,75.0683,74.8876,75.0683,15100.0
2013-08-28 10:20:00,91.38,91.44,91.32,91.38,13800.0,75.0437,75.0929,74.9944,75.0437,13800.0
2013-08-28 10:30:00,91.33,91.47,91.33,91.4,2600.0,75.0026,75.1176,75.0026,75.0601,2600.0
2013-08-28 10:40:00,91.45,91.45,91.42,91.42,4500.0,75.1012,75.1012,75.0765,75.0765,4500.0
2013-08-28 10:50:00,91.4,91.51,91.4,91.51,5500.0,75.0601,75.1504,75.0601,75.1504,5500.0
2013-08-28 11:00:00,91.51,91.51,91.48,91.5,2100.0,75.1504,75.1504,75.1258,75.1422,2100.0
2013-08-28 11:10:00,91.51,91.56,91.48,91.48,1900.0,75.1504,75.1915,75.1258,75.1258,1900.0
2013-08-28 11:20:00,91.5,91.57,91.5,91.52,1800.0,75.1422,75.1997,75.1422,75.1586,1800.0
2013-08-28 11:30:00,91.45,91.48,91.4,91.46,26300.0,75.1012,75.1258,75.0601,75.1094,26300.0
2013-08-28 11:40:00,91.45,91.53,91.45,91.5,7600.0,75.1012,75.1669,75.1012,75.1422,7600.0
2013-08-28 11:50:00,91.5,91.64,91.5,91.63,1900.0,75.1422,75.2572,75.1422,75.249,1900.0
2013-08-28 12:00:00,91.64,91.64,91.61,91.61,400.0,75.2572,75.2572,75.2326,75.2326,400.0
2013-08-28 12:10:00,91.61,91.61,91.58,91.58,500.0,75.2326,75.2326,75.2079,75.2079,500.0
2013-08-28 12:20:00,91.61,91.68,91.61,91.67,900.0,75.2326,75.29,75.2326,75.2818,900.0
2013-08-28 12:30:00,91.69,91.7,91.68,91.7,5100.0,75.2983,75.3065,75.29,75.3065,5100.0
2013-08-28 12:40:00,91.64,91.69,91.64,91.69,3600.0,75.2572,75.2983,75.2572,75.2983,3600.0
2013-08-28 12:50:00,91.71,91.75,91.71,91.74,800.0,75.3147,75.3475,75.3147,75.3393,800.0
2013-08-28 13:00:00,91.74,91.76,91.73,91.73,1300.0,75.3393,75.3557,75.3311,75.3311,1300.0
2013-08-28 13:10:00,91.72,91.72,91.65,91.65,6100.0,75.3229,75.3229,75.2654,75.2654,6100.0
2013-08-28 13:20:00,91.65,91.71,91.65,91.7,1700.0,75.2654,75.3147,75.2654,75.3065,1700.0
2013-08-28 13:30:00,91.68,91.68,91.68,91.68,100.0,75.29,75.29,75.29,75.29,100.0
2013-08-28 13:40:00,91.7,91.7,91.68,91.69,1500.0,75.3065,75.3065,75.29,75.2983,1500.0
2013-08-28 13:50:00,91.71,91.71,91.69,91.69,300.0,75.3147,75.3147,75.2983,75.2983,300.0
2013-08-28 14:00:00,91.72,91.74,91.69,91.69,500.0,75.3229,75.3393,75.2983,75.2983,500.0
2013-08-28 14:10:00,91.61,91.61,91.53,91.56,11000.0,75.2326,75.2326,75.1669,75.1915,11000.0
2013-08-28 14:20:00,91.54,91.6,91.54,91.59,4700.0,75.1751,75.2243,75.1751,75.2161,4700.0
2013-08-28 14:30:00,91.56,91.58,91.46,91.49,7500.0,75.1915,75.2079,75.1094,75.134,7500.0
2013-08-28 14:40:00,91.5,91.52,91.42,91.5,5600.0,75.1422,75.1586,75.0765,75.1422,5600.0
2013-08-28 14:50:00,91.51,91.54,91.49,91.5,4700.0,75.1504,75.1751,75.134,75.1422,4700.0
2013-08-28 15:00:00,91.5,91.59,91.5,91.59,19100.0,75.1422,75.2161,75.1422,75.2161,19100.0
2013-08-28 15:10:00,91.65,91.7,91.64,91.66,16700.0,75.2654,75.3065,75.2572,75.2736,16700.0
2013-08-28 15:20:00,91.62,91.69,91.6,91.66,24700.0,75.2408,75.2983,75.2243,75.2736,24700.0
2013-08-28 15:30:00,91.69,91.71,91.62,91.62,10900.0,75.2983,75.3147,75.2408,75.2408,10900.0
2013-08-28 15:40:00,91.59,91.6,91.48,91.5,6900.0,75.2161,75.2243,75.1258,75.1422,6900.0
2013-08-28 15:50:00,91.51,91.52,91.43,91.45,21200.0,75.1504,75.1586,75.0847,75.1012,21200.0
2013-08-29 09:30:00,91.22,91.49,91.17,91.49,21100.0,74.9123,75.134,74.8712,75.134,21100.0
2013-08-29 09:40:00,91.56,91.66,91.55,91.61,2800.0,75.1915,75.2736,75.1833,75.2326,2800.0
2013-08-29 09:50:00,91.57,91.7,91.57,91.7,2100.0,75.1997,75.3065,75.1997,75.3065,2100.0
2013-08-29 10:00:00,91.68,91.71,91.64,91.65,6700.0,75.29,75.3147,75.2572,75.2654,6700.0
2013-08-29 10:10:00,91.69,91.83,91.68,91.8,8300.0,75.2983,75.4132,75.29,75.3886,8300.0
2013-08-29 10:20:00,91.8,91.8,91.73,91.73,1500.0,75.3886,75.3886,75.3311,75.3311,1500.0
2013-08-29 10:30:00,91.73,91.87,91.73,91.87,3600.0,75.3311,75.4461,75.3311,75.4461,3600.0
2013-08-29 10:40:00,91.93,92.06,91.93,92.05,1100.0,75.4953,75.6021,75.4953,75.5939,1100.0
2013-08-29 10:50:00,92.02,92.08,92.0,92.01,4200.0,75.5693,75.6185,75.5528,75.561,4200.0
2013-08-29 11:00:00,92.02,92.04,91.98,91.99,3600.0,75.5693,75.5857,75.5364,75.5446,3600.0
2013-08-29 11:10:00,92.01,92.04,92.0,92.0,2300.0,75.561,75.5857,75.5528,75.5528,2300.0
2013-08-29 11:20:00,92.02,92.09,92.02,92.08,1800.0,75.5693,75.6267,75.5693,75.6185,1800.0
2013-08-29 11:30:00,92.12,92.12,92.04,92.08,3400.0,75.6514,75.6514,75.5857,75.6185,3400.0
2013-08-29 11:40:00,92.08,92.1,92.04,92.06,3700.0,75.6185,75.635,75.5857,75.6021,3700.0
2013-08-29 11:50:00,92.08,92.09,92.04,92.09,1300.0,75.6185,75.6267,75.5857,75.6267,1300.0
2013-08-29 12:00:00,92.06,92.08,92.06,92.06,500.0,75.6021,75.6185,75.6021,75.6021,500.0
2013-08-29 12:10:00,92.02,92.02,91.98,92.01,800.0,75.5693,75.5693,75.5364,75.561,800.0
2013-08-29 12:20:00,92.01,92.02,91.99,92.01,2500.0,75.561,75.5693,75.5446,75.561,2500.0
2013-08-29 12:30:00,92.02,92.02,91.94,91.96,1700.0,75.5693,75.5693,75.5036,75.52,1700.0
2013-08-29 12:40:00,91.94,91.94,91.9,91.93,300.0,75.5036,75.5036,75.4707,75.4953,300.0
2013-08-29 12:50:00,91.94,91.95,91.91,91.95,7200.0,75.5036,75.5118,75.4789,75.5118,7200.0
2013-08-29 13:00:00,91.97,92.05,91.93,92.03,3800.0,75.5282,75.5939,75.4953,75.5775,3800.0
2013-08-29 13:10:00,92.03,92.03,91.96,91.97,1800.0,75.5775,75.5775,75.52,75.5282,1800.0
2013-08-29 13:20:00,91.99,91.99,91.83,91.87,5400.0,75.5446,75.5446,75.4132,75.4461,5400.0
2013-08-29 13:30:00,91.86,91.86,91.75,91.78,14700.0,75.4379,75.4379,75.3475,75.3722,14700.0
2013-08-29 13:40:00,91.76,91.83,91.76,91.82,13100.0,75.3557,75.4132,75.3557,75.405,13100.0
2013-08-29 13:50:00,91.81,91.82,91.73,91.75,2200.0,75.3968,75.405,75.3311,75.3475,2200.0
2013-08-29 14:00:00,91.78,91.89,91.78,91.88,3100.0,75.3722,75.4625,75.3722,75.4543,3100.0
2013-08-29 14:10:00,91.89,91.89,91.81,91.81,2000.0,75.4625,75.4625,75.3968,75.3968,2000.0
2013-08-29 14:20:00,91.83,91.91,91.83,91.9,8300.0,75.4132,75.4789,75.4132,75.4707,8300.0
2013-08-29 14:30:00,91.87,91.94,91.87,91.88,12100.0,75.4461,75.5036,75.4461,75.4543,12100.0
2013-08-29 14:40:00,91.88,91.93,91.88,91.93,9100.0,75.4543,75.4953,75.4543,75.4953,9100.0
2013-08-29 14:50:00,91.94,91.94,91.89,91.91,2600.0,75.5036,75.5036,75.4625,75.4789,2600.0
2013-08-29 15:00:00,91.92,91.92,91.77,91.83,33000.0,75.4871,75.4871,75.364,75.4132,33000.0
2013-08-29 15:10:00,91.85,91.92,91.82,91.88,4800.0,75.4297,75.4871,75.405,75.4543,4800.0
2013-08-29 15:20:00,91.85,91.86,91.69,91.71,6300.0,75.4297,75.4379,75.2983,75.3147,6300.0
2013-08-29 15:30:00,91.7,91.7,91.58,91.65,4800.0,75.3065,75.3065,75.2079,75.2654,4800.0
2013-08-29 15:40:00,91.63,91.76,91.63,91.76,26700.0,75.249,75.3557,75.249,75.3557,26700.0
2013-08-29 15:50:00,91.71,91.74,91.66,91.66,16500.0,75.3147,75.3393,75.2736,75.2736,16500.0
2013-08-30 09:30:00,91.86,91.86,91.6,91.68,13800.0,75.4379,75.4379,75.2243,75.29,13800.0
2013-08-30 09:40:00,91.68,91.68,91.59,91.64,3500.0,75.29,75.29,75.2161,75.2572,3500.0
2013-08-30 09:50:00,91.67,91.76,91.6,91.65,3600.0,75.2818,75.3557,75.2243,75.2654,3600.0
2013-08-30 10:00:00,91.52,91.54,91.47,91.47,2200.0,75.1586,75.1751,75.1176,75.1176,2200.0
2013-08-30 10:10:00,91.5,91.5,91.45,91.45,2100.0,75.1422,75.1422,75.1012,75.1012,2100.0
2013-08-30 10:20:00,91.54,91.55,91.47,91.47,4100.0,75.1751,75.1833,75.1176,75.1176,4100.0
2013-08-30 10:30:00,91.47,91.56,91.46,91.48,2500.0,75.1176,75.1915,75.1094,75.1258,2500.0
2013-08-30 10:40:00,91.47,91.47,91.29,91.36,2000.0,75.1176,75.1176,74.9698,75.0273,2000.0
2013-08-30 10:50:00,91.36,91.38,91.31,91.37,12900.0,75.0273,75.0437,74.9862,75.0355,12900.0
2013-08-30 11:00:00,91.34,91.45,91.32,91.38,11800.0,75.0108,75.1012,74.9944,75.0437,11800.0
2013-08-30 11:10:00,91.42,91.48,91.42,91.42,5800.0,75.0765,75.1258,75.0765,75.0765,5800.0
2013-08-30 11:20:00,91.43,91.44,91.39,91.41,21000.0,75.0847,75.0929,75.0519,75.0683,21000.0
2013-08-30 11:30:00,91.36,91.36,91.32,91.32,2200.0,75.0273,75.0273,74.9944,74.9944,2200.0
2013-08-30 11:40:00,91.23,91.32,91.23,91.3,500.0,74.9205,74.9944,74.9205,74.978,500.0
2013-08-30 11:50:00,91.25,91.28,91.25,91.28,1500.0,74.9369,74.9616,74.9369,74.9616,1500.0
2013-08-30 12:00:00,91.27,91.32,91.24,91.32,99300.0,74.9533,74.9944,74.9287,74.9944,99300.0
2013-08-30 12:10:00,91.38,91.43,91.37,91.42,6400.0,75.0437,75.0847,75.0355,75.0765,6400.0
2013-08-30 12:20:00,91.42,91.42,91.34,91.41,4500.0,75.0765,75.0765,75.0108,75.0683,4500.0
2013-08-30 12:30:00,91.37,91.37,91.32,91.34,7500.0,75.0355,75.0355,74.9944,75.0108,7500.0
2013-08-30 12:40:00,91.33,91.36,91.33,91.36,1000.0,75.0026,75.0273,75.0026,75.0273,1000.0
2013-08-30 12:50:00,91.36,91.41,91.31,91.38,6300.0,75.0273,75.0683,74.9862,75.0437,6300.0
2013-08-30 13:00:00,91.35,91.38,91.08,91.08,9100.0,75.019,75.0437,74.7973,74.7973,9100.0
2013-08-30 13:10:00,91.12,91.52,91.12,91.45,10400.0,74.8302,75.1586,74.8302,75.1012,10400.0
2013-08-30 13:20:00,91.44,91.44,91.32,91.4,2400.0,75.0929,75.0929,74.9944,75.0601,2400.0
2013-08-30 13:30:00,91.37,91.42,91.37,91.4,1200.0,75.0355,75.0765,75.0355,75.0601,1200.0
2013-08-30 13:40:00,91.39,91.49,91.33,91.43,7700.0,75.0519,75.134,75.0026,75.0847,7700.0
2013-08-30 13:50:00,91.41,91.41,91.33,91.34,700.0,75.0683,75.0683,75.0026,75.0108,700.0
2013-08-30 14:00:00,91.27,91.3,91.2,91.26,3400.0,74.9533,74.978,74.8959,74.9451,3400.0
2013-08-30 14:10:00,91.27,91.31,91.23,91.27,7400.0,74.9533,74.9862,74.9205,74.9533,7400.0
2013-08-30 14:20:00,91.3,91.32,91.26,91.26,3700.0,74.978,74.9944,74.9451,74.9451,3700.0
2013-08-30 14:30:00,91.26,91.43,91.26,91.41,5200.0,74.9451,75.0847,74.9451,75.0683,5200.0
2013-08-30 14:40:00,91.39,91.4,91.36,91.39,1200.0,75.0519,75.0601,75.0273,75.0519,1200.0
2013-08-30 14:50:00,91.43,91.43,91.4,91.4,1400.0,75.0847,75.0847,75.0601,75.0601,1400.0
2013-08-30 15:00:00,91.39,91.44,91.35,91.36,2500.0,75.0519,75.0929,75.019,75.0273,2500.0
2013-08-30 15:10:00,91.37,91.46,91.36,91.44,19000.0,75.0355,75.1094,75.0273,75.0929,19000.0
2013-08-30 15:20:00,91.45,91.45,91.4,91.42,2800.0,75.1012,75.1012,75.0601,75.0765,2800.0
2013-08-30 15:30:00,91.38,91.38,91.3,91.3,15600.0,75.0437,75.0437,74.978,74.978,15600.0
2013-08-30 15:40:00,91.29,91.29,91.16,91.22,3500.0,74.9698,74.9698,74.863,74.9123,3500.0
2013-08-30 15:50:00,91.19,91.37,91.06,91.23,267100.0,74.8876,75.0355,74.7809,74.9205,267100.0
2013-09-03 09:30:00,92.13,92.39,92.13,92.3,32400.0,75.6596,75.8731,75.6596,75.7992,32400.0
2013-09-03 09:40:00,92.3,92.34,92.21,92.21,3900.0,75.7992,75.8321,75.7253,75.7253,3900.0
2013-09-03 09:50:00,92.24,92.24,92.13,92.19,3900.0,75.7499,75.7499,75.6596,75.7089,3900.0
2013-09-03 10:00:00,92.19,92.21,92.05,92.16,14900.0,75.7089,75.7253,75.5939,75.6842,14900.0
2013-09-03 10:10:00,92.21,92.24,92.04,92.05,6300.0,75.7253,75.7499,75.5857,75.5939,6300.0
2013-09-03 10:20:00,92.05,92.05,92.0,92.04,7900.0,75.5939,75.5939,75.5528,75.5857,7900.0
2013-09-03 10:30:00,92.05,92.12,92.05,92.12,4400.0,75.5939,75.6514,75.5939,75.6514,4400.0
2013-09-03 10:40:00,92.14,92.19,92.12,92.17,11800.0,75.6678,75.7089,75.6514,75.6924,11800.0
2013-09-03 10:50:00,92.16,92.16,92.06,92.06,3600.0,75.6842,75.6842,75.6021,75.6021,3600.0
2013-09-03 11:00:00,92.1,92.13,92.07,92.11,3300.0,75.635,75.6596,75.6103,75.6432,3300.0
2013-09-03 11:10:00,92.13,92.16,91.99,91.99,8000.0,75.6596,75.6842,75.5446,75.5446,8000.0
2013-09-03 11:20:00,91.95,91.95,91.69,91.7,250600.0,75.5118,75.5118,75.2983,75.3065,250600.0
2013-09-03 11:30:00,91.71,91.77,91.65,91.73,20300.0,75.3147,75.364,75.2654,75.3311,20300.0
2013-09-03 11:40:00,91.73,91.77,91.61,91.72,13000.0,75.3311,75.364,75.2326,75.3229,13000.0
2013-09-03 11:50:00,91.72,91.75,91.65,91.69,12000.0,75.3229,75.3475,75.2654,75.2983,12000.0
2013-09-03 12:00:00,91.68,91.75,91.67,91.74,40500.0,75.29,75.3475,75.2818,75.3393,40500.0
2013-09-03 12:10:00,91.74,91.75,91.61,91.61,53400.0,75.3393,75.3475,75.2326,75.2326,53400.0
2013-09-03 12:20:00,91.61,91.68,91.61,91.66,19800.0,75.2326,75.29,75.2326,75.2736,19800.0
2013-09-03 12:30:00,91.67,91.69,91.63,91.65,6500.0,75.2818,75.2983,75.249,75.2654,6500.0
2013-09-03 12:40:00,91.65,91.65,91.5,91.51,4900.0,75.2654,75.2654,75.1422,75.1504,4900.0
2013-09-03 12:50:00,91.52,91.54,91.47,91.47,8200.0,75.1586,75.1751,75.1176,75.1176,8200.0
2013-09-03 13:00:00,91.42,91.45,91.38,91.45,7100.0,75.0765,75.1012,75.0437,75.1012,7100.0
2013-09-03 13:10:00,91.5,91.53,91.43,91.43,10600.0,75.1422,75.1669,75.0847,75.0847,10600.0
2013-09-03 13:20:00,91.4,91.5,91.4,91.47,10600.0,75.0601,75.1422,75.0601,75.1176,10600.0
2013-09-03 13:30:00,91.48,91.54,91.45,91.5,6900.0,75.1258,75.1751,75.1012,75.1422,6900.0
2013-09-03 13:40:00,91.53,91.53,91.37,91.37,2200.0,75.1669,75.1669,75.0355,75.0355,2200.0
2013-09-03 13:50:00,91.34,91.4,91.33,91.33,4100.0,75.0108,75.0601,75.0026,75.0026,4100.0
2013-09-03 14:00:00,91.38,91.43,91.38,91.41,2900.0,75.0437,75.0847,75.0437,75.0683,2900.0
2013-09-03 14:10:00,91.44,91.52,91.44,91.46,14100.0,75.0929,75.1586,75.0929,75.1094,14100.0
2013-09-03 14:20:00,91.45,91.45,91.29,91.37,6300.0,75.1012,75.1012,74.9698,75.0355,6300.0
2013-09-03 14:30:00,91.42,91.46,91.35,91.42,9700.0,75.0765,75.1094,75.019,75.0765,9700.0
2013-09-03 14:40:00,91.39,91.39,91.3,91.36,6300.0,75.0519,75.0519,74.978,75.0273,6300.0
2013-09-03 14:50:00,91.35,91.48,91.3,91.48,7400.0,75.019,75.1258,74.978,75.1258,7400.0
2013-09-03 15:00:00,91.5,91.68,91.48,91.67,15200.0,75.1422,75.29,75.1258,75.2818,15200.0
2013-09-03 15:10:00,91.66,91.71,91.64,91.65,2500.0,75.2736,75.3147,75.2572,75.2654,2500.0
2013-09-03 15:20:00,91.63,91.66,91.6,91.61,2200.0,75.249,75.2736,75.2243,75.2326,2200.0
2013-09-03 15:30:00,91.64,91.68,91.64,91.68,1800.0,75.2572,75.29,75.2572,75.29,1800.0
2013-09-03 15:40:00,91.69,91.76,91.52,91.55,14800.0,75.2983,75.3557,75.1586,75.1833,14800.0
2013-09-03 15:50:00,91.58,91.66,91.57,91.66,9900.0,75.2079,75.2736,75.1997,75.2736,9900.0
2013-09-04 09:30:00,91.76,91.76,91.57,91.63,6300.0,75.3557,75.3557,75.1997,75.249,6300.0
2013-09-04 09:40:00,91.65,91.88,91.65,91.87,6800.0,75.2654,75.4543,75.2654,75.4461,6800.0
2013-09-04 09:50:00,91.89,91.99,91.89,91.93,800.0,75.4625,75.5446,75.4625,75.4953,800.0
2013-09-04 10:00:00,92.0,92.09,92.0,92.08,52900.0,75.5528,75.6267,75.5528,75.6185,52900.0
2013-09-04 10:10:00,92.08,92.15,92.08,92.12,8700.0,75.6185,75.676,75.6185,75.6514,8700.0
2013-09-04 10:20:00,92.12,92.17,92.12,92.15,1200.0,75.6514,75.6924,75.6514,75.676,1200.0
2013-09-04 10:30:00,92.18,92.2,92.13,92.18,8900.0,75.7007,75.7171,75.6596,75.7007,8900.0
2013-09-04 10:40:00,92.18,92.18,92.15,92.17,3800.0,75.7007,75.7007,75.676,75.6924,3800.0
2013-09-04 10:50:00,92.19,92.23,92.16,92.2,113400.0,75.7089,75.7417,75.6842,75.7171,113400.0
2013-09-04 11:00:00,92.21,92.31,92.21,92.31,8900.0,75.7253,75.8074,75.7253,75.8074,8900.0
2013-09-04 11:10:00,92.33,92.34,92.27,92.27,2100.0,75.8238,75.8321,75.7746,75.7746,2100.0
2013-09-04 11:20:00,92.27,92.27,92.25,92.25,800.0,75.7746,75.7746,75.7581,75.7581,800.0
2013-09-04 11:30:00,92.31,92.33,92.3,92.31,2900.0,75.8074,75.8238,75.7992,75.8074,2900.0
2013-09-04 11:40:00,92.35,92.4,92.35,92.39,2000.0,75.8403,75.8813,75.8403,75.8731,2000.0
2013-09-04 11:50:00,92.45,92.51,92.44,92.51,3700.0,75.9224,75.9717,75.9142,75.9717,3700.0
2013-09-04 12:00:00,92.52,92.52,92.5,92.5,2500.0,75.9799,75.9799,75.9634,75.9634,2500.0
2013-09-04 12:10:00,92.45,92.45,92.45,92.45,100.0,75.9224,75.9224,75.9224,75.9224,100.0
2013-09-04 12:20:00,92.48,92.48,92.45,92.45,900.0,75.947,75.947,75.9224,75.9224,900.0
2013-09-04 12:30:00,92.48,92.51,92.48,92.51,800.0,75.947,75.9717,75.947,75.9717,800.0
2013-09-04 12:40:00,92.47,92.5,92.46,92.5,3100.0,75.9388,75.9634,75.9306,75.9634,3100.0
2013-09-04 12:50:00,92.47,92.49,92.45,92.47,7600.0,75.9388,75.9552,75.9224,75.9388,7600.0
2013-09-04 13:00:00,92.47,92.5,92.46,92.49,8600.0,75.9388,75.9634,75.9306,75.9552,8600.0
2013-09-04 13:10:00,92.49,92.57,92.46,92.57,2400.0,75.9552,76.0209,75.9306,76.0209,2400.0
2013-09-04 13:20:00,92.57,92.59,92.55,92.56,4500.0,76.0209,76.0374,76.0045,76.0127,4500.0
2013-09-04 13:30:00,92.57,92.57,92.52,92.52,6100.0,76.0209,76.0209,75.9799,75.9799,6100.0
2013-09-04 13:40:00,92.54,92.56,92.49,92.51,1700.0,75.9963,76.0127,75.9552,75.9717,1700.0
2013-09-04 13:50:00,92.48,92.5,92.42,92.42,3700.0,75.947,75.9634,75.8978,75.8978,3700.0
2013-09-04 14:00:00,92.47,92.47,92.47,92.47,100.0,75.9388,75.9388,75.9388,75.9388,100.0
2013-09-04 14:10:00,92.42,92.45,92.39,92.42,3800.0,75.8978,75.9224,75.8731,75.8978,3800.0
2013-09-04 14:20:00,92.47,92.47,92.43,92.43,2500.0,75.9388,75.9388,75.906,75.906,2500.0
2013-09-04 14:30:00,92.4,92.45,92.4,92.43,3900.0,75.8813,75.9224,75.8813,75.906,3900.0
2013-09-04 14:40:00,92.42,92.46,92.41,92.46,8400.0,75.8978,75.9306,75.8895,75.9306,8400.0
2013-09-04 14:50:00,92.46,92.54,92.43,92.51,8800.0,75.9306,75.9963,75.906,75.9717,8800.0
2013-09-04 15:00:00,92.52,92.53,92.48,92.49,2700.0,75.9799,75.9881,75.947,75.9552,2700.0
2013-09-04 15:10:00,92.5,92.56,92.5,92.56,5700.0,75.9634,76.0127,75.9634,76.0127,5700.0
2013-09-04 15:20:00,92.53,92.53,92.38,92.42,5700.0,75.9881,75.9881,75.8649,75.8978,5700.0
2013-09-04 15:30:00,92.44,92.44,92.33,92.35,9800.0,75.9142,75.9142,75.8238,75.8403,9800.0
2013-09-04 15:40:00,92.34,92.49,92.32,92.47,15100.0,75.8321,75.9552,75.8156,75.9388,15100.0
2013-09-04 15:50:00,92.46,92.46,92.33,92.46,38900.0,75.9306,75.9306,75.8238,75.9306,38900.0
2013-09-05 09:30:00,92.55,92.7,92.41,92.7,10900.0,76.0045,76.1277,75.8895,76.1277,10900.0
2013-09-05 09:40:00,92.7,92.81,92.64,92.79,15300.0,76.1277,76.218,76.0784,76.2016,15300.0
2013-09-05 09:50:00,92.74,92.78,92.74,92.76,3200.0,76.1605,76.1934,76.1605,76.177,3200.0
2013-09-05 10:00:00,92.79,92.79,92.66,92.74,6600.0,76.2016,76.2016,76.0948,76.1605,6600.0
2013-09-05 10:10:00,92.71,92.78,92.71,92.78,4500.0,76.1359,76.1934,76.1359,76.1934,4500.0
2013-09-05 10:20:00,92.72,92.75,92.7,92.75,1900.0,76.1441,76.1688,76.1277,76.1688,1900.0
2013-09-05 10:30:00,92.73,92.73,92.57,92.6,2700.0,76.1523,76.1523,76.0209,76.0456,2700.0
2013-09-05 10:40:00,92.6,92.62,92.53,92.58,25500.0,76.0456,76.062,75.9881,76.0291,25500.0
2013-09-05 10:50:00,92.59,92.66,92.53,92.53,21100.0,76.0374,76.0948,75.9881,75.9881,21100.0
2013-09-05 11:00:00,92.53,92.6,92.53,92.59,7600.0,75.9881,76.0456,75.9881,76.0374,7600.0
2013-09-05 11:10:00,92.64,92.64,92.61,92.61,7100.0,76.0784,76.0784,76.0538,76.0538,7100.0
2013-09-05 11:20:00,92.61,92.64,92.56,92.59,7100.0,76.0538,76.0784,76.0127,76.0374,7100.0
2013-09-05 11:30:00,92.58,92.7,92.58,92.65,22600.0,76.0291,76.1277,76.0291,76.0866,22600.0
2013-09-05 11:40:00,92.65,92.68,92.65,92.68,6200.0,76.0866,76.1113,76.0866,76.1113,6200.0
2013-09-05 11:50:00,92.68,92.68,92.65,92.67,7100.0,76.1113,76.1113,76.0866,76.1031,7100.0
2013-09-05 12:00:00,92.68,92.7,92.67,92.69,5200.0,76.1113,76.1277,76.1031,76.1195,5200.0
2013-09-05 12:10:00,92.67,92.67,92.59,92.59,2900.0,76.1031,76.1031,76.0374,76.0374,2900.0
2013-09-05 12:20:00,92.62,92.63,92.6,92.61,900.0,76.062,76.0702,76.0456,76.0538,900.0
2013-09-05 12:30:00,92.63,92.63,92.59,92.61,7700.0,76.0702,76.0702,76.0374,76.0538,7700.0
2013-09-05 12:40:00,92.63,92.64,92.63,92.64,6400.0,76.0702,76.0784,76.0702,76.0784,6400.0
2013-09-05 12:50:00,92.62,92.64,92.62,92.63,2600.0,76.062,76.0784,76.062,76.0702,2600.0
2013-09-05 13:00:00,92.63,92.63,92.61,92.61,1600.0,76.0702,76.0702,76.0538,76.0538,1600.0
2013-09-05 13:10:00,92.6,92.61,92.56,92.59,3800.0,76.0456,76.0538,76.0127,76.0374,3800.0
2013-09-05 13:20:00,92.62,92.65,92.62,92.65,3900.0,76.062,76.0866,76.062,76.0866,3900.0
2013-09-05 13:30:00,92.64,92.64,92.62,92.64,16500.0,76.0784,76.0784,76.062,76.0784,16500.0
2013-09-05 13:40:00,92.63,92.72,92.63,92.68,23400.0,76.0702,76.1441,76.0702,76.1113,23400.0
2013-09-05 13:50:00,92.68,92.69,92.6,92.61,7800.0,76.1113,76.1195,76.0456,76.0538,7800.0
2013-09-05 14:00:00,92.59,92.65,92.59,92.65,1900.0,76.0374,76.0866,76.0374,76.0866,1900.0
2013-09-05 14:10:00,92.65,92.67,92.65,92.67,600.0,76.0866,76.1031,76.0866,76.1031,600.0
2013-09-05 14:20:00,92.67,92.67,92.63,92.65,3300.0,76.1031,76.1031,76.0702,76.0866,3300.0
2013-09-05 14:30:00,92.65,92.68,92.65,92.68,6200.0,76.0866,76.1113,76.0866,76.1113,6200.0
2013-09-05 14:40:00,92.67,92.69,92.65,92.66,10600.0,76.1031,76.1195,76.0866,76.0948,10600.0
2013-09-05 14:50:00,92.67,92.75,92.66,92.7,20000.0,76.1031,76.1688,76.0948,76.1277,20000.0
2013-09-05 15:00:00,92.7,92.72,92.66,92.67,24700.0,76.1277,76.1441,76.0948,76.1031,24700.0
2013-09-05 15:10:00,92.66,92.68,92.65,92.66,3300.0,76.0948,76.1113,76.0866,76.0948,3300.0
2013-09-05 15:20:00,92.68,92.68,92.62,92.64,5600.0,76.1113,76.1113,76.062,76.0784,5600.0
2013-09-05 15:30:00,92.65,92.66,92.58,92.61,19700.0,76.0866,76.0948,76.0291,76.0538,19700.0
2013-09-05 15:40:00,92.6,92.64,92.56,92.59,24500.0,76.0456,76.0784,76.0127,76.0374,24500.0
2013-09-05 15:50:00,92.59,92.61,92.53,92.55,53400.0,76.0374,76.0538,75.9881,76.0045,53400.0
2013-09-06 09:30:00,92.92,93.02,92.79,92.79,29700.0,76.3084,76.3905,76.2016,76.2016,29700.0
2013-09-06 09:40:00,92.75,92.75,91.99,92.25,26500.0,76.1688,76.1688,75.5446,75.7581,26500.0
2013-09-06 09:50:00,92.25,92.25,92.14,92.19,9600.0,75.7581,75.7581,75.6678,75.7089,9600.0
2013-09-06 10:00:00,92.1,92.12,91.8,92.05,22700.0,75.635,75.6514,75.3886,75.5939,22700.0
2013-09-06 10:10:00,92.1,92.29,92.06,92.26,10800.0,75.635,75.791,75.6021,75.7664,10800.0
2013-09-06 10:20:00,92.27,92.39,92.25,92.38,12600.0,75.7746,75.8731,75.7581,75.8649,12600.0
2013-09-06 10:30:00,92.36,92.43,92.36,92.37,5500.0,75.8485,75.906,75.8485,75.8567,5500.0
2013-09-06 10:40:00,92.4,92.7,92.38,92.69,4900.0,75.8813,76.1277,75.8649,76.1195,4900.0
2013-09-06 10:50:00,92.68,92.83,92.64,92.79,9500.0,76.1113,76.2345,76.0784,76.2016,9500.0
2013-09-06 11:00:00,92.85,92.97,92.83,92.88,8600.0,76.2509,76.3494,76.2345,76.2755,8600.0
2013-09-06 11:10:00,92.88,92.92,92.84,92.85,6300.0,76.2755,76.3084,76.2427,76.2509,6300.0
2013-09-06 11:20:00,92.87,92.91,92.86,92.91,1500.0,76.2673,76.3002,76.2591,76.3002,1500.0
2013-09-06 11:30:00,92.9,92.99,92.89,92.95,1000.0,76.2919,76.3658,76.2837,76.333,1000.0
2013-09-06 11:40:00,92.97,92.99,92.87,92.92,1100.0,76.3494,76.3658,76.2673,76.3084,1100.0
2013-09-06 11:50:00,92.91,92.94,92.88,92.93,2500.0,76.3002,76.3248,76.2755,76.3166,2500.0
2013-09-06 12:00:00,92.91,92.97,92.89,92.9,5500.0,76.3002,76.3494,76.2837,76.2919,5500.0
2013-09-06 12:10:00,92.92,92.99,92.91,92.99,105600.0,76.3084,76.3658,76.3002,76.3658,105600.0
2013-09-06 12:20:00,92.99,92.99,92.91,92.92,2800.0,76.3658,76.3658,76.3002,76.3084,2800.0
2013-09-06 12:30:00,92.93,92.93,92.85,92.87,5000.0,76.3166,76.3166,76.2509,76.2673,5000.0
2013-09-06 12:40:00,92.82,92.82,92.77,92.81,9800.0,76.2262,76.2262,76.1852,76.218,9800.0
2013-09-06 12:50:00,92.8,92.87,92.8,92.85,3100.0,76.2098,76.2673,76.2098,76.2509,3100.0
2013-09-06 13:00:00,92.87,92.96,92.87,92.95,5900.0,76.2673,76.3412,76.2673,76.333,5900.0
2013-09-06 13:10:00,92.95,92.98,92.91,92.98,10300.0,76.333,76.3576,76.3002,76.3576,10300.0
2013-09-06 13:20:00,92.99,92.99,92.92,92.95,800.0,76.3658,76.3658,76.3084,76.333,800.0
2013-09-06 13:30:00,92.95,92.98,92.92,92.98,4200.0,76.333,76.3576,76.3084,76.3576,4200.0
2013-09-06 13:40:00,92.96,93.09,92.96,93.07,3500.0,76.3412,76.448,76.3412,76.4315,3500.0
2013-09-06 13:50:00,93.1,93.15,93.09,93.09,4500.0,76.4562,76.4972,76.448,76.448,4500.0
2013-09-06 14:00:00,93.1,93.16,93.09,93.15,2300.0,76.4562,76.5055,76.448,76.4972,2300.0
2013-09-06 14:10:00,93.11,93.14,93.04,93.08,11500.0,76.4644,76.489,76.4069,76.4398,11500.0
2013-09-06 14:20:00,93.07,93.11,93.06,93.09,5200.0,76.4315,76.4644,76.4233,76.448,5200.0
2013-09-06 14:30:00,93.12,93.12,93.07,93.12,5600.0,76.4726,76.4726,76.4315,76.4726,5600.0
2013-09-06 14:40:00,93.1,93.1,93.04,93.05,7100.0,76.4562,76.4562,76.4069,76.4151,7100.0
2013-09-06 14:50:00,93.09,93.11,92.99,92.99,6800.0,76.448,76.4644,76.3658,76.3658,6800.0
2013-09-06 15:00:00,93.0,93.04,92.86,92.88,8100.0,76.3741,76.4069,76.2591,76.2755,8100.0
2013-09-06 15:10:00,92.87,92.9,92.8,92.84,37300.0,76.2673,76.2919,76.2098,76.2427,37300.0
2013-09-06 15:20:00,92.9,92.91,92.86,92.91,13400.0,76.2919,76.3002,76.2591,76.3002,13400.0
2013-09-06 15:30:00,92.88,92.88,92.74,92.8,19200.0,76.2755,76.2755,76.1605,76.2098,19200.0
2013-09-06 15:40:00,92.84,92.87,92.69,92.69,26600.0,76.2427,76.2673,76.1195,76.1195,26600.0
2013-09-06 15:50:00,92.68,92.75,92.6,92.65,49800.0,76.1113,76.1688,76.0456,76.0866,49800.0
2013-09-09 09:30:00,92.92,93.13,92.92,93.13,8400.0,76.3084,76.4808,76.3084,76.4808,8400.0
2013-09-09 09:40:00,93.07,93.12,93.02,93.12,12400.0,76.4315,76.4726,76.3905,76.4726,12400.0
2013-09-09 09:50:00,93.15,93.23,93.15,93.23,2200.0,76.4972,76.5629,76.4972,76.5629,2200.0
2013-09-09 10:00:00,93.29,93.29,93.12,93.13,6900.0,76.6122,76.6122,76.4726,76.4808,6900.0
2013-09-09 10:10:00,93.13,93.18,93.07,93.12,10800.0,76.4808,76.5219,76.4315,76.4726,10800.0
2013-09-09 10:20:00,93.13,93.16,93.05,93.05,5300.0,76.4808,76.5055,76.4151,76.4151,5300.0
2013-09-09 10:30:00,93.05,93.15,93.05,93.15,5000.0,76.4151,76.4972,76.4151,76.4972,5000.0
2013-09-09 10:40:00,93.12,93.18,93.1,93.15,4000.0,76.4726,76.5219,76.4562,76.4972,4000.0
2013-09-09 10:50:00,93.12,93.14,93.08,93.13,3700.0,76.4726,76.489,76.4398,76.4808,3700.0
2013-09-09 11:00:00,93.15,93.17,93.1,93.17,1400.0,76.4972,76.5137,76.4562,76.5137,1400.0
2013-09-09 11:10:00,93.18,93.18,93.1,93.1,2700.0,76.5219,76.5219,76.4562,76.4562,2700.0
2013-09-09 11:20:00,93.12,93.15,93.09,93.13,1000.0,76.4726,76.4972,76.448,76.4808,1000.0
2013-09-09 11:30:00,93.16,93.17,93.13,93.16,1400.0,76.5055,76.5137,76.4808,76.5055,1400.0
2013-09-09 11:40:00,93.22,93.26,93.22,93.24,3600.0,76.5547,76.5876,76.5547,76.5712,3600.0
2013-09-09 11:50:00,93.28,93.28,93.23,93.23,4200.0,76.604,76.604,76.5629,76.5629,4200.0
2013-09-09 12:00:00,93.28,93.28,93.24,93.27,6900.0,76.604,76.604,76.5712,76.5958,6900.0
2013-09-09 12:10:00,93.28,93.4,93.28,93.37,4200.0,76.604,76.7026,76.604,76.6779,4200.0
2013-09-09 12:20:00,93.35,93.37,93.35,93.37,1200.0,76.6615,76.6779,76.6615,76.6779,1200.0
2013-09-09 12:30:00,93.35,93.35,93.29,93.34,3400.0,76.6615,76.6615,76.6122,76.6533,3400.0
2013-09-09 12:40:00,93.33,93.33,93.32,93.33,700.0,76.6451,76.6451,76.6369,76.6451,700.0
2013-09-09 12:50:00,93.31,93.34,93.3,93.33,7200.0,76.6286,76.6533,76.6204,76.6451,7200.0
2013-09-09 13:00:00,93.36,93.38,93.33,93.34,3400.0,76.6697,76.6861,76.6451,76.6533,3400.0
2013-09-09 13:10:00,93.33,93.36,93.33,93.33,2200.0,76.6451,76.6697,76.6451,76.6451,2200.0
2013-09-09 13:20:00,93.32,93.35,93.32,93.35,4000.0,76.6369,76.6615,76.6369,76.6615,4000.0
2013-09-09 13:30:00,93.38,93.4,93.36,93.36,2800.0,76.6861,76.7026,76.6697,76.6697,2800.0
2013-09-09 13:40:00,93.36,93.43,93.35,93.42,1800.0,76.6697,76.7272,76.6615,76.719,1800.0
2013-09-09 13:50:00,93.42,93.49,93.41,93.49,3600.0,76.719,76.7765,76.7108,76.7765,3600.0
2013-09-09 14:00:00,93.5,93.55,93.5,93.54,4500.0,76.7847,76.8257,76.7847,76.8175,4500.0
2013-09-09 14:10:00,93.51,93.64,93.51,93.64,4000.0,76.7929,76.8996,76.7929,76.8996,4000.0
2013-09-09 14:20:00,93.64,93.68,93.59,93.6,65500.0,76.8996,76.9325,76.8586,76.8668,65500.0
2013-09-09 14:30:00,93.6,93.61,93.56,93.57,11000.0,76.8668,76.875,76.8339,76.8422,11000.0
2013-09-09 14:40:00,93.56,93.59,93.55,93.59,9500.0,76.8339,76.8586,76.8257,76.8586,9500.0
2013-09-09 14:50:00,93.56,93.61,93.56,93.56,21600.0,76.8339,76.875,76.8339,76.8339,21600.0
2013-09-09 15:00:00,93.57,93.6,93.54,93.59,25800.0,76.8422,76.8668,76.8175,76.8586,25800.0
2013-09-09 15:10:00,93.57,93.65,93.57,93.62,23800.0,76.8422,76.9079,76.8422,76.8832,23800.0
2013-09-09 15:20:00,93.62,93.62,93.54,93.57,10200.0,76.8832,76.8832,76.8175,76.8422,10200.0
2013-09-09 15:30:00,93.57,93.61,93.55,93.55,16500.0,76.8422,76.875,76.8257,76.8257,16500.0
2013-09-09 15:40:00,93.55,93.58,93.53,93.58,6000.0,76.8257,76.8504,76.8093,76.8504,6000.0
2013-09-09 15:50:00,93.58,93.62,93.56,93.62,19200.0,76.8504,76.8832,76.8339,76.8832,19200.0
2013-09-10 09:30:00,94.23,94.23,94.0,94.01,23000.0,77.3842,77.3842,77.1953,77.2035,23000.0
2013-09-10 09:40:00,94.02,94.1,93.99,94.1,9300.0,77.2117,77.2774,77.1871,77.2774,9300.0
2013-09-10 09:50:00,94.13,94.22,94.1,94.12,13700.0,77.302,77.376,77.2774,77.2938,13700.0
2013-09-10 10:00:00,94.13,94.24,94.13,94.2,8600.0,77.302,77.3924,77.302,77.3595,8600.0
2013-09-10 10:10:00,94.16,94.22,94.09,94.1,5300.0,77.3267,77.376,77.2692,77.2774,5300.0
2013-09-10 10:20:00,94.12,94.23,94.12,94.22,3800.0,77.2938,77.3842,77.2938,77.376,3800.0
2013-09-10 10:30:00,94.23,94.26,94.19,94.25,5800.0,77.3842,77.4088,77.3513,77.4006,5800.0
2013-09-10 10:40:00,94.23,94.28,94.23,94.25,7700.0,77.3842,77.4252,77.3842,77.4006,7700.0
2013-09-10 10:50:00,94.27,94.3,94.23,94.23,7500.0,77.417,77.4417,77.3842,77.3842,7500.0
2013-09-10 11:00:00,94.23,94.26,94.22,94.23,4600.0,77.3842,77.4088,77.376,77.3842,4600.0
2013-09-10 11:10:00,94.23,94.25,94.2,94.2,5200.0,77.3842,77.4006,77.3595,77.3595,5200.0
2013-09-10 11:20:00,94.18,94.23,94.18,94.21,17100.0,77.3431,77.3842,77.3431,77.3677,17100.0
2013-09-10 11:30:00,94.2,94.2,94.11,94.14,8600.0,77.3595,77.3595,77.2856,77.3103,8600.0
2013-09-10 11:40:00,94.11,94.12,93.98,94.01,3200.0,77.2856,77.2938,77.1789,77.2035,3200.0
2013-09-10 11:50:00,94.03,94.06,94.03,94.04,500.0,77.2199,77.2446,77.2199,77.2281,500.0
2013-09-10 12:00:00,94.07,94.11,94.06,94.11,8100.0,77.2528,77.2856,77.2446,77.2856,8100.0
2013-09-10 12:10:00,94.12,94.12,94.09,94.09,700.0,77.2938,77.2938,77.2692,77.2692,700.0
2013-09-10 12:20:00,94.12,94.13,94.08,94.09,4100.0,77.2938,77.302,77.261,77.2692,4100.0
2013-09-10 12:30:00,94.1,94.15,94.1,94.13,1900.0,77.2774,77.3185,77.2774,77.302,1900.0
2013-09-10 12:40:00,94.13,94.13,94.08,94.1,1000.0,77.302,77.302,77.261,77.2774,1000.0
2013-09-10 12:50:00,94.1,94.2,94.1,94.2,3600.0,77.2774,77.3595,77.2774,77.3595,3600.0
2013-09-10 13:00:00,94.19,94.2,94.15,94.15,1900.0,77.3513,77.3595,77.3185,77.3185,1900.0
2013-09-10 13:10:00,94.15,94.18,94.1,94.18,5000.0,77.3185,77.3431,77.2774,77.3431,5000.0
2013-09-10 13:20:00,94.19,94.23,94.15,94.23,7200.0,77.3513,77.3842,77.3185,77.3842,7200.0
2013-09-10 13:30:00,94.22,94.23,94.17,94.19,3800.0,77.376,77.3842,77.3349,77.3513,3800.0
2013-09-10 13:40:00,94.21,94.23,94.18,94.2,4900.0,77.3677,77.3842,77.3431,77.3595,4900.0
2013-09-10 13:50:00,94.19,94.23,94.18,94.2,2200.0,77.3513,77.3842,77.3431,77.3595,2200.0
2013-09-10 14:00:00,94.22,94.24,94.19,94.2,18100.0,77.376,77.3924,77.3513,77.3595,18100.0
2013-09-10 14:10:00,94.17,94.23,94.16,94.18,6500.0,77.3349,77.3842,77.3267,77.3431,6500.0
2013-09-10 14:20:00,94.19,94.22,94.17,94.22,7900.0,77.3513,77.376,77.3349,77.376,7900.0
2013-09-10 14:30:00,94.2,94.2,94.09,94.14,3100.0,77.3595,77.3595,77.2692,77.3103,3100.0
2013-09-10 14:40:00,94.15,94.19,94.14,94.19,1800.0,77.3185,77.3513,77.3103,77.3513,1800.0
2013-09-10 14:50:00,94.17,94.25,94.15,94.25,2100.0,77.3349,77.4006,77.3185,77.4006,2100.0
2013-09-10 15:00:00,94.22,94.26,94.2,94.2,3600.0,77.376,77.4088,77.3595,77.3595,3600.0
2013-09-10 15:10:00,94.21,94.24,94.19,94.23,10200.0,77.3677,77.3924,77.3513,77.3842,10200.0
2013-09-10 15:20:00,94.21,94.28,94.21,94.26,5700.0,77.3677,77.4252,77.3677,77.4088,5700.0
2013-09-10 15:30:00,94.26,94.28,94.25,94.25,2200.0,77.4088,77.4252,77.4006,77.4006,2200.0
2013-09-10 15:40:00,94.22,94.26,94.18,94.26,1700.0,77.376,77.4088,77.3431,77.4088,1700.0
2013-09-10 15:50:00,94.24,94.34,94.2,94.34,35100.0,77.3924,77.4745,77.3595,77.4745,35100.0
2013-09-11 09:30:00,94.19,94.32,94.17,94.27,17100.0,77.3513,77.4581,77.3349,77.417,17100.0
2013-09-11 09:40:00,94.31,94.31,94.25,94.25,4800.0,77.4499,77.4499,77.4006,77.4006,4800.0
2013-09-11 09:50:00,94.12,94.13,94.1,94.13,2300.0,77.2938,77.302,77.2774,77.302,2300.0
2013-09-11 10:00:00,94.13,94.23,94.13,94.23,900.0,77.302,77.3842,77.302,77.3842,900.0
2013-09-11 10:10:00,94.14,94.17,94.09,94.1,2000.0,77.3103,77.3349,77.2692,77.2774,2000.0
2013-09-11 10:20:00,94.08,94.09,94.05,94.07,17400.0,77.261,77.2692,77.2363,77.2528,17400.0
2013-09-11 10:30:00,94.1,94.14,94.1,94.12,1300.0,77.2774,77.3103,77.2774,77.2938,1300.0
2013-09-11 10:40:00,94.11,94.15,94.11,94.12,2800.0,77.2856,77.3185,77.2856,77.2938,2800.0
2013-09-11 10:50:00,94.09,94.16,94.09,94.15,900.0,77.2692,77.3267,77.2692,77.3185,900.0
2013-09-11 11:00:00,94.15,94.22,94.15,94.22,5000.0,77.3185,77.376,77.3185,77.376,5000.0
2013-09-11 11:10:00,94.24,94.26,94.23,94.23,2700.0,77.3924,77.4088,77.3842,77.3842,2700.0
2013-09-11 11:20:00,94.22,94.27,94.22,94.27,1000.0,77.376,77.417,77.376,77.417,1000.0
2013-09-11 11:30:00,94.25,94.45,94.25,94.43,2100.0,77.4006,77.5648,77.4006,77.5484,2100.0
2013-09-11 11:40:00,94.42,94.42,94.4,94.42,1100.0,77.5402,77.5402,77.5238,77.5402,1100.0
2013-09-11 11:50:00,94.41,94.41,94.39,94.39,500.0,77.532,77.532,77.5156,77.5156,500.0
2013-09-11 12:00:00,94.39,94.41,94.36,94.39,2000.0,77.5156,77.532,77.4909,77.5156,2000.0
2013-09-11 12:10:00,94.4,94.44,94.4,94.44,600.0,77.5238,77.5566,77.5238,77.5566,600.0
2013-09-11 12:20:00,94.41,94.44,94.41,94.44,1300.0,77.532,77.5566,77.532,77.5566,1300.0
2013-09-11 12:30:00,94.49,94.49,94.44,94.45,3700.0,77.5977,77.5977,77.5566,77.5648,3700.0
2013-09-11 12:40:00,94.46,94.47,94.43,94.43,1600.0,77.5731,77.5813,77.5484,77.5484,1600.0
2013-09-11 12:50:00,94.43,94.5,94.43,94.5,1300.0,77.5484,77.6059,77.5484,77.6059,1300.0
2013-09-11 13:00:00,94.47,94.48,94.42,94.44,2200.0,77.5813,77.5895,77.5402,77.5566,2200.0
2013-09-11 13:10:00,94.47,94.47,94.45,94.47,2600.0,77.5813,77.5813,77.5648,77.5813,2600.0
2013-09-11 13:20:00,94.47,94.47,94.46,94.47,900.0,77.5813,77.5813,77.5731,77.5813,900.0
2013-09-11 13:30:00,94.49,94.57,94.49,94.57,3100.0,77.5977,77.6634,77.5977,77.6634,3100.0
2013-09-11 13:40:00,94.56,94.57,94.55,94.56,800.0,77.6552,77.6634,77.647,77.6552,800.0
2013-09-11 13:50:00,94.56,94.56,94.53,94.53,2200.0,77.6552,77.6552,77.6305,77.6305,2200.0
2013-09-11 14:00:00,94.55,94.56,94.54,94.56,4200.0,77.647,77.6552,77.6388,77.6552,4200.0
2013-09-11 14:10:00,94.53,94.53,94.5,94.5,2600.0,77.6305,77.6305,77.6059,77.6059,2600.0
2013-09-11 14:20:00,94.5,94.51,94.48,94.51,2600.0,77.6059,77.6141,77.5895,77.6141,2600.0
2013-09-11 14:30:00,94.52,94.53,94.51,94.53,2600.0,77.6223,77.6305,77.6141,77.6305,2600.0
2013-09-11 14:40:00,94.52,94.54,94.49,94.54,7900.0,77.6223,77.6388,77.5977,77.6388,7900.0
2013-09-11 14:50:00,94.53,94.53,94.46,94.47,2900.0,77.6305,77.6305,77.5731,77.5813,2900.0
2013-09-11 15:00:00,94.47,94.48,94.45,94.46,3100.0,77.5813,77.5895,77.5648,77.5731,3100.0
2013-09-11 15:10:00,94.46,94.47,94.41,94.42,6500.0,77.5731,77.5813,77.532,77.5402,6500.0
2013-09-11 15:20:00,94.43,94.46,94.42,94.43,2600.0,77.5484,77.5731,77.5402,77.5484,2600.0
2013-09-11 15:30:00,94.41,94.46,94.41,94.46,1100.0,77.532,77.5731,77.532,77.5731,1100.0
2013-09-11 15:40:00,94.48,94.49,94.44,94.44,3300.0,77.5895,77.5977,77.5566,77.5566,3300.0
2013-09-11 15:50:00,94.46,94.59,94.44,94.59,65200.0,77.5731,77.6798,77.5566,77.6798,65200.0
2013-09-12 09:30:00,94.64,94.64,94.5,94.5,8400.0,77.7209,77.7209,77.6059,77.6059,8400.0
2013-09-12 09:40:00,94.53,94.57,94.47,94.57,37000.0,77.6305,77.6634,77.5813,77.6634,37000.0
2013-09-12 09:50:00,94.56,94.62,94.53,94.62,17300.0,77.6552,77.7044,77.6305,77.7044,17300.0
2013-09-12 10:00:00,94.61,94.63,94.6,94.63,1000.0,77.6962,77.7127,77.688,77.7127,1000.0
2013-09-12 10:10:00,94.59,94.59,94.59,94.59,300.0,77.6798,77.6798,77.6798,77.6798,300.0
2013-09-12 10:20:00,94.6,94.7,94.6,94.7,900.0,77.688,77.7701,77.688,77.7701,900.0
2013-09-12 10:30:00,94.72,94.73,94.68,94.69,3400.0,77.7866,77.7948,77.7537,77.7619,3400.0
2013-09-12 10:40:00,94.72,94.73,94.68,94.68,3500.0,77.7866,77.7948,77.7537,77.7537,3500.0
2013-09-12 10:50:00,94.66,94.71,94.61,94.61,3000.0,77.7373,77.7784,77.6962,77.6962,3000.0
2013-09-12 11:00:00,94.62,94.67,94.61,94.61,1100.0,77.7044,77.7455,77.6962,77.6962,1100.0
2013-09-12 11:10:00,94.57,94.58,94.49,94.52,3600.0,77.6634,77.6716,77.5977,77.6223,3600.0
2013-09-12 11:20:00,94.54,94.58,94.54,94.55,7400.0,77.6388,77.6716,77.6388,77.647,7400.0
2013-09-12 11:30:00,94.55,94.57,94.41,94.41,8000.0,77.647,77.6634,77.532,77.532,8000.0
2013-09-12 11:40:00,94.41,94.48,94.41,94.48,10600.0,77.532,77.5895,77.532,77.5895,10600.0
2013-09-12 11:50:00,94.48,94.53,94.43,94.47,13500.0,77.5895,77.6305,77.5484,77.5813,13500.0
2013-09-12 12:00:00,94.46,94.46,94.41,94.41,7800.0,77.5731,77.5731,77.532,77.532,7800.0
2013-09-12 12:10:00,94.42,94.42,94.33,94.36,4500.0,77.5402,77.5402,77.4663,77.4909,4500.0
2013-09-12 12:20:00,94.36,94.36,94.27,94.31,6000.0,77.4909,77.4909,77.417,77.4499,6000.0
2013-09-12 12:30:00,94.34,94.4,94.34,94.4,3500.0,77.4745,77.5238,77.4745,77.5238,3500.0
2013-09-12 12:40:00,94.39,94.42,94.39,94.39,4600.0,77.5156,77.5402,77.5156,77.5156,4600.0
2013-09-12 12:50:00,94.39,94.43,94.36,94.43,3900.0,77.5156,77.5484,77.4909,77.5484,3900.0
2013-09-12 13:00:00,94.42,94.45,94.41,94.45,2300.0,77.5402,77.5648,77.532,77.5648,2300.0
2013-09-12 13:10:00,94.47,94.54,94.47,94.54,2500.0,77.5813,77.6388,77.5813,77.6388,2500.0
2013-09-12 13:20:00,94.55,94.56,94.54,94.55,5500.0,77.647,77.6552,77.6388,77.647,5500.0
2013-09-12 13:30:00,94.54,94.55,94.49,94.54,5100.0,77.6388,77.647,77.5977,77.6388,5100.0
2013-09-12 13:40:00,94.53,94.53,94.5,94.51,9000.0,77.6305,77.6305,77.6059,77.6141,9000.0
2013-09-12 13:50:00,94.51,94.53,94.51,94.51,3300.0,77.6141,77.6305,77.6141,77.6141,3300.0
2013-09-12 14:00:00,94.49,94.55,94.49,94.55,1200.0,77.5977,77.647,77.5977,77.647,1200.0
2013-09-12 14:10:00,94.54,94.54,94.5,94.52,4800.0,77.6388,77.6388,77.6059,77.6223,4800.0
2013-09-12 14:20:00,94.49,94.51,94.46,94.49,3400.0,77.5977,77.6141,77.5731,77.5977,3400.0
2013-09-12 14:30:00,94.49,94.51,94.4,94.4,8900.0,77.5977,77.6141,77.5238,77.5238,8900.0
2013-09-12 14:40:00,94.4,94.48,94.4,94.48,5300.0,77.5238,77.5895,77.5238,77.5895,5300.0
2013-09-12 14:50:00,94.48,94.54,94.46,94.5,2100.0,77.5895,77.6388,77.5731,77.6059,2100.0
2013-09-12 15:00:00,94.52,94.53,94.4,94.4,14500.0,77.6223,77.6305,77.5238,77.5238,14500.0
2013-09-12 15:10:00,94.41,94.41,94.32,94.32,5600.0,77.532,77.532,77.4581,77.4581,5600.0
2013-09-12 15:20:00,94.37,94.42,94.34,94.4,42300.0,77.4991,77.5402,77.4745,77.5238,42300.0
2013-09-12 15:30:00,94.39,94.41,94.37,94.4,11300.0,77.5156,77.532,77.4991,77.5238,11300.0
2013-09-12 15:40:00,94.4,94.41,94.29,94.31,22800.0,77.5238,77.532,77.4334,77.4499,22800.0
2013-09-12 15:50:00,94.31,94.34,94.26,94.34,42200.0,77.4499,77.4745,77.4088,77.4745,42200.0
2013-09-13 09:30:00,94.45,94.52,94.45,94.52,11400.0,77.5648,77.6223,77.5648,77.6223,11400.0
2013-09-13 09:40:00,94.55,94.55,94.51,94.52,7900.0,77.647,77.647,77.6141,77.6223,7900.0
2013-09-13 09:50:00,94.54,94.65,94.52,94.55,7700.0,77.6388,77.7291,77.6223,77.647,7700.0
2013-09-13 10:00:00,94.52,94.54,94.44,94.44,2000.0,77.6223,77.6388,77.5566,77.5566,2000.0
2013-09-13 10:10:00,94.34,94.35,94.29,94.31,2700.0,77.4745,77.4827,77.4334,77.4499,2700.0
2013-09-13 10:20:00,94.3,94.35,94.25,94.3,5800.0,77.4417,77.4827,77.4006,77.4417,5800.0
2013-09-13 10:30:00,94.35,94.4,94.34,94.4,14300.0,77.4827,77.5238,77.4745,77.5238,14300.0
2013-09-13 10:40:00,94.43,94.46,94.41,94.42,4500.0,77.5484,77.5731,77.532,77.5402,4500.0
2013-09-13 10:50:00,94.42,94.49,94.42,94.46,5800.0,77.5402,77.5977,77.5402,77.5731,5800.0
2013-09-13 11:00:00,94.43,94.45,94.42,94.45,2200.0,77.5484,77.5648,77.5402,77.5648,2200.0
2013-09-13 11:10:00,94.45,94.51,94.45,94.49,900.0,77.5648,77.6141,77.5648,77.5977,900.0
2013-09-13 11:20:00,94.47,94.57,94.47,94.53,5200.0,77.5813,77.6634,77.5813,77.6305,5200.0
2013-09-13 11:30:00,94.55,94.55,94.51,94.55,2300.0,77.647,77.647,77.6141,77.647,2300.0
2013-09-13 11:40:00,94.53,94.53,94.51,94.53,1200.0,77.6305,77.6305,77.6141,77.6305,1200.0
2013-09-13 11:50:00,94.52,94.55,94.52,94.54,1200.0,77.6223,77.647,77.6223,77.6388,1200.0
2013-09-13 12:00:00,94.54,94.56,94.53,94.55,3100.0,77.6388,77.6552,77.6305,77.647,3100.0
2013-09-13 12:10:00,94.55,94.55,94.52,94.55,800.0,77.647,77.647,77.6223,77.647,800.0
2013-09-13 12:20:00,94.56,94.6,94.55,94.56,6100.0,77.6552,77.688,77.647,77.6552,6100.0
2013-09-13 12:30:00,94.52,94.52,94.52,94.52,200.0,77.6223,77.6223,77.6223,77.6223,200.0
2013-09-13 12:40:00,94.49,94.49,94.48,94.49,900.0,77.5977,77.5977,77.5895,77.5977,900.0
2013-09-13 12:50:00,94.51,94.53,94.5,94.51,3700.0,77.6141,77.6305,77.6059,77.6141,3700.0
2013-09-13 13:00:00,94.5,94.56,94.5,94.56,4200.0,77.6059,77.6552,77.6059,77.6552,4200.0
2013-09-13 13:10:00,94.54,94.57,94.53,94.55,700.0,77.6388,77.6634,77.6305,77.647,700.0
2013-09-13 13:20:00,94.54,94.56,94.53,94.56,3100.0,77.6388,77.6552,77.6305,77.6552,3100.0
2013-09-13 13:30:00,94.56,94.56,94.53,94.53,3200.0,77.6552,77.6552,77.6305,77.6305,3200.0
2013-09-13 13:40:00,94.56,94.58,94.56,94.56,400.0,77.6552,77.6716,77.6552,77.6552,400.0
2013-09-13 13:50:00,94.58,94.58,94.57,94.58,500.0,77.6716,77.6716,77.6634,77.6716,500.0
2013-09-13 14:00:00,94.58,94.6,94.58,94.59,600.0,77.6716,77.688,77.6716,77.6798,600.0
2013-09-13 14:10:00,94.6,94.61,94.56,94.56,3100.0,77.688,77.6962,77.6552,77.6552,3100.0
2013-09-13 14:20:00,94.55,94.59,94.55,94.56,2100.0,77.647,77.6798,77.647,77.6552,2100.0
2013-09-13 14:30:00,94.58,94.58,94.54,94.56,14100.0,77.6716,77.6716,77.6388,77.6552,14100.0
2013-09-13 14:40:00,94.55,94.57,94.54,94.55,3800.0,77.647,77.6634,77.6388,77.647,3800.0
2013-09-13 14:50:00,94.55,94.58,94.55,94.57,7300.0,77.647,77.6716,77.647,77.6634,7300.0
2013-09-13 15:00:00,94.57,94.59,94.52,94.53,4600.0,77.6634,77.6798,77.6223,77.6305,4600.0
2013-09-13 15:10:00,94.52,94.58,94.51,94.55,4800.0,77.6223,77.6716,77.6141,77.647,4800.0
2013-09-13 15:20:00,94.55,94.57,94.54,94.54,9700.0,77.647,77.6634,77.6388,77.6388,9700.0
2013-09-13 15:30:00,94.53,94.55,94.52,94.55,4800.0,77.6305,77.647,77.6223,77.647,4800.0
2013-09-13 15:40:00,94.53,94.54,94.5,94.5,5700.0,77.6305,77.6388,77.6059,77.6059,5700.0
2013-09-13 15:50:00,94.5,94.6,94.46,94.58,21800.0,77.6059,77.688,77.5731,77.6716,21800.0
2013-09-16 09:30:00,95.62,95.7,95.46,95.46,7700.0,78.5257,78.5914,78.3943,78.3943,7700.0
2013-09-16 09:40:00,95.41,95.45,95.33,95.4,24200.0,78.3532,78.3861,78.2875,78.345,24200.0
2013-09-16 09:50:00,95.42,95.42,95.32,95.34,11900.0,78.3614,78.3614,78.2793,78.2957,11900.0
2013-09-16 10:00:00,95.36,95.38,95.21,95.28,18500.0,78.3122,78.3286,78.189,78.2465,18500.0
2013-09-16 10:10:00,95.31,95.4,95.31,95.38,6300.0,78.2711,78.345,78.2711,78.3286,6300.0
2013-09-16 10:20:00,95.39,95.42,95.37,95.37,4400.0,78.3368,78.3614,78.3204,78.3204,4400.0
2013-09-16 10:30:00,95.37,95.45,95.35,95.42,8500.0,78.3204,78.3861,78.3039,78.3614,8500.0
2013-09-16 10:40:00,95.38,95.39,95.33,95.37,3400.0,78.3286,78.3368,78.2875,78.3204,3400.0
2013-09-16 10:50:00,95.39,95.39,95.29,95.29,4400.0,78.3368,78.3368,78.2547,78.2547,4400.0
2013-09-16 11:00:00,95.31,95.35,95.29,95.34,11600.0,78.2711,78.3039,78.2547,78.2957,11600.0
2013-09-16 11:10:00,95.37,95.37,95.35,95.35,5500.0,78.3204,78.3204,78.3039,78.3039,5500.0
2013-09-16 11:20:00,95.4,95.42,95.38,95.42,2500.0,78.345,78.3614,78.3286,78.3614,2500.0
2013-09-16 11:30:00,95.42,95.43,95.39,95.39,2700.0,78.3614,78.3696,78.3368,78.3368,2700.0
2013-09-16 11:40:00,95.42,95.46,95.42,95.45,2000.0,78.3614,78.3943,78.3614,78.3861,2000.0
2013-09-16 11:50:00,95.45,95.46,95.43,95.46,7300.0,78.3861,78.3943,78.3696,78.3943,7300.0
2013-09-16 12:00:00,95.47,95.47,95.45,95.45,1800.0,78.4025,78.4025,78.3861,78.3861,1800.0
2013-09-16 12:10:00,95.48,95.52,95.45,95.52,7100.0,78.4107,78.4436,78.3861,78.4436,7100.0
2013-09-16 12:20:00,95.52,95.52,95.48,95.5,2800.0,78.4436,78.4436,78.4107,78.4271,2800.0
2013-09-16 12:30:00,95.47,95.48,95.44,95.45,1900.0,78.4025,78.4107,78.3779,78.3861,1900.0
2013-09-16 12:40:00,95.44,95.44,95.41,95.42,1700.0,78.3779,78.3779,78.3532,78.3614,1700.0
2013-09-16 12:50:00,95.43,95.44,95.35,95.35,3600.0,78.3696,78.3779,78.3039,78.3039,3600.0
2013-09-16 13:00:00,95.34,95.39,95.34,95.37,5700.0,78.2957,78.3368,78.2957,78.3204,5700.0
2013-09-16 13:10:00,95.37,95.37,95.34,95.34,2000.0,78.3204,78.3204,78.2957,78.2957,2000.0
2013-09-16 13:20:00,95.36,95.36,95.33,95.35,2600.0,78.3122,78.3122,78.2875,78.3039,2600.0
2013-09-16 13:30:00,95.32,95.35,95.26,95.27,5400.0,78.2793,78.3039,78.23,78.2382,5400.0
2013-09-16 13:40:00,95.24,95.24,95.07,95.16,8800.0,78.2136,78.2136,78.074,78.1479,8800.0
2013-09-16 13:50:00,95.18,95.19,95.15,95.17,1700.0,78.1643,78.1725,78.1397,78.1561,1700.0
2013-09-16 14:00:00,95.23,95.26,95.18,95.2,10300.0,78.2054,78.23,78.1643,78.1808,10300.0
2013-09-16 14:10:00,95.18,95.2,95.14,95.2,11300.0,78.1643,78.1808,78.1315,78.1808,11300.0
2013-09-16 14:20:00,95.22,95.22,95.15,95.15,9100.0,78.1972,78.1972,78.1397,78.1397,9100.0
2013-09-16 14:30:00,95.16,95.16,95.05,95.07,4800.0,78.1479,78.1479,78.0576,78.074,4800.0
2013-09-16 14:40:00,95.05,95.13,95.04,95.12,4300.0,78.0576,78.1233,78.0494,78.1151,4300.0
2013-09-16 14:50:00,95.13,95.15,95.08,95.08,1900.0,78.1233,78.1397,78.0822,78.0822,1900.0
2013-09-16 15:00:00,95.1,95.15,95.08,95.15,5800.0,78.0986,78.1397,78.0822,78.1397,5800.0
2013-09-16 15:10:00,95.17,95.19,95.15,95.17,3300.0,78.1561,78.1725,78.1397,78.1561,3300.0
2013-09-16 15:20:00,95.19,95.19,95.06,95.06,3300.0,78.1725,78.1725,78.0658,78.0658,3300.0
2013-09-16 15:30:00,95.04,95.08,94.99,95.04,2000.0,78.0494,78.0822,78.0083,78.0494,2000.0
2013-09-16 15:40:00,95.04,95.06,94.96,95.02,7800.0,78.0494,78.0658,77.9837,78.0329,7800.0
2013-09-16 15:50:00,95.02,95.1,95.02,95.08,20300.0,78.0329,78.0986,78.0329,78.0822,20300.0
2013-09-17 09:30:00,95.16,95.31,95.16,95.31,3900.0,78.1479,78.2711,78.1479,78.2711,3900.0
2013-09-17 09:40:00,95.3,95.35,95.3,95.35,11000.0,78.2629,78.3039,78.2629,78.3039,11000.0
2013-09-17 09:50:00,95.36,95.4,95.35,95.35,2500.0,78.3122,78.345,78.3039,78.3039,2500.0
2013-09-17 10:00:00,95.36,95.44,95.35,95.44,3500.0,78.3122,78.3779,78.3039,78.3779,3500.0
2013-09-17 10:10:00,95.39,95.47,95.39,95.45,2400.0,78.3368,78.4025,78.3368,78.3861,2400.0
2013-09-17 10:20:00,95.47,95.48,95.45,95.45,2100.0,78.4025,78.4107,78.3861,78.3861,2100.0
2013-09-17 10:30:00,95.45,95.51,95.44,95.47,1100.0,78.3861,78.4353,78.3779,78.4025,1100.0
2013-09-17 10:40:00,95.46,95.46,95.39,95.42,5900.0,78.3943,78.3943,78.3368,78.3614,5900.0
2013-09-17 10:50:00,95.42,95.44,95.41,95.44,1400.0,78.3614,78.3779,78.3532,78.3779,1400.0
2013-09-17 11:00:00,95.42,95.48,95.42,95.46,3200.0,78.3614,78.4107,78.3614,78.3943,3200.0
2013-09-17 11:10:00,95.45,95.45,95.41,95.45,2400.0,78.3861,78.3861,78.3532,78.3861,2400.0
2013-09-17 11:20:00,95.45,95.47,95.44,95.45,4300.0,78.3861,78.4025,78.3779,78.3861,4300.0
2013-09-17 11:30:00,95.46,95.46,95.4,95.41,3500.0,78.3943,78.3943,78.345,78.3532,3500.0
2013-09-17 11:40:00,95.42,95.44,95.4,95.44,2500.0,78.3614,78.3779,78.345,78.3779,2500.0
2013-09-17 11:50:00,95.42,95.42,95.4,95.42,3600.0,78.3614,78.3614,78.345,78.3614,3600.0
2013-09-17 12:00:00,95.46,95.46,95.43,95.43,2400.0,78.3943,78.3943,78.3696,78.3696,2400.0
2013-09-17 12:10:00,95.43,95.43,95.4,95.43,1700.0,78.3696,78.3696,78.345,78.3696,1700.0
2013-09-17 12:20:00,95.46,95.46,95.44,95.46,800.0,78.3943,78.3943,78.3779,78.3943,800.0
2013-09-17 12:30:00,95.44,95.45,95.41,95.41,7800.0,78.3779,78.3861,78.3532,78.3532,7800.0
2013-09-17 12:40:00,95.41,95.47,95.41,95.45,1900.0,78.3532,78.4025,78.3532,78.3861,1900.0
2013-09-17 12:50:00,95.45,95.53,95.45,95.53,5400.0,78.3861,78.4518,78.3861,78.4518,5400.0
2013-09-17 13:00:00,95.54,95.55,95.5,95.51,8800.0,78.46,78.4682,78.4271,78.4353,8800.0
2013-09-17 13:10:00,95.51,95.51,95.48,95.5,1900.0,78.4353,78.4353,78.4107,78.4271,1900.0
2013-09-17 13:20:00,95.46,95.51,95.46,95.51,1500.0,78.3943,78.4353,78.3943,78.4353,1500.0
2013-09-17 13:30:00,95.49,95.52,95.48,95.49,4400.0,78.4189,78.4436,78.4107,78.4189,4400.0
2013-09-17 13:40:00,95.48,95.51,95.48,95.51,6400.0,78.4107,78.4353,78.4107,78.4353,6400.0
2013-09-17 13:50:00,95.51,95.54,95.51,95.53,1200.0,78.4353,78.46,78.4353,78.4518,1200.0
2013-09-17 14:00:00,95.55,95.59,95.53,95.53,14200.0,78.4682,78.501,78.4518,78.4518,14200.0
2013-09-17 14:10:00,95.54,95.57,95.53,95.53,11500.0,78.46,78.4846,78.4518,78.4518,11500.0
2013-09-17 14:20:00,95.53,95.57,95.51,95.56,6000.0,78.4518,78.4846,78.4353,78.4764,6000.0
2013-09-17 14:30:00,95.55,95.59,95.54,95.59,11000.0,78.4682,78.501,78.46,78.501,11000.0
2013-09-17 14:40:00,95.58,95.58,95.55,95.56,5700.0,78.4928,78.4928,78.4682,78.4764,5700.0
2013-09-17 14:50:00,95.57,95.59,95.54,95.55,60400.0,78.4846,78.501,78.46,78.4682,60400.0
2013-09-17 15:00:00,95.55,95.57,95.54,95.55,5300.0,78.4682,78.4846,78.46,78.4682,5300.0
2013-09-17 15:10:00,95.56,95.56,95.54,95.55,2300.0,78.4764,78.4764,78.46,78.4682,2300.0
2013-09-17 15:20:00,95.55,95.57,95.54,95.55,4900.0,78.4682,78.4846,78.46,78.4682,4900.0
2013-09-17 15:30:00,95.55,95.56,95.49,95.51,8400.0,78.4682,78.4764,78.4189,78.4353,8400.0
2013-09-17 15:40:00,95.51,95.56,95.5,95.55,2900.0,78.4353,78.4764,78.4271,78.4682,2900.0
2013-09-17 15:50:00,95.54,95.58,95.51,95.58,23400.0,78.46,78.4928,78.4353,78.4928,23400.0
2013-09-18 09:30:00,95.51,95.59,95.51,95.58,10900.0,78.4353,78.501,78.4353,78.4928,10900.0
2013-09-18 09:40:00,95.57,95.57,95.53,95.57,2400.0,78.4846,78.4846,78.4518,78.4846,2400.0
2013-09-18 09:50:00,95.56,95.59,95.52,95.52,1300.0,78.4764,78.501,78.4436,78.4436,1300.0
2013-09-18 10:00:00,95.56,95.62,95.53,95.59,4600.0,78.4764,78.5257,78.4518,78.501,4600.0
2013-09-18 10:10:00,95.6,95.6,95.53,95.53,4300.0,78.5093,78.5093,78.4518,78.4518,4300.0
2013-09-18 10:20:00,95.52,95.52,95.41,95.41,2600.0,78.4436,78.4436,78.3532,78.3532,2600.0
2013-09-18 10:30:00,95.42,95.44,95.39,95.44,5900.0,78.3614,78.3779,78.3368,78.3779,5900.0
2013-09-18 10:40:00,95.43,95.43,95.37,95.37,3400.0,78.3696,78.3696,78.3204,78.3204,3400.0
2013-09-18 10:50:00,95.38,95.43,95.38,95.43,2200.0,78.3286,78.3696,78.3286,78.3696,2200.0
2013-09-18 11:00:00,95.42,95.45,95.42,95.43,1400.0,78.3614,78.3861,78.3614,78.3696,1400.0
2013-09-18 11:10:00,95.42,95.42,95.38,95.38,2800.0,78.3614,78.3614,78.3286,78.3286,2800.0
2013-09-18 11:20:00,95.37,95.42,95.37,95.4,1500.0,78.3204,78.3614,78.3204,78.345,1500.0
2013-09-18 11:30:00,95.4,95.4,95.37,95.37,2200.0,78.345,78.345,78.3204,78.3204,2200.0
2013-09-18 11:40:00,95.36,95.37,95.32,95.36,4600.0,78.3122,78.3204,78.2793,78.3122,4600.0
2013-09-18 11:50:00,95.36,95.37,95.3,95.3,4500.0,78.3122,78.3204,78.2629,78.2629,4500.0
2013-09-18 12:00:00,95.29,95.31,95.28,95.31,700.0,78.2547,78.2711,78.2465,78.2711,700.0
2013-09-18 12:10:00,95.32,95.32,95.28,95.28,2800.0,78.2793,78.2793,78.2465,78.2465,2800.0
2013-09-18 12:20:00,95.27,95.29,95.27,95.28,1300.0,78.2382,78.2547,78.2382,78.2465,1300.0
2013-09-18 12:30:00,95.28,95.3,95.28,95.3,700.0,78.2465,78.2629,78.2465,78.2629,700.0
2013-09-18 12:40:00,95.32,95.34,95.31,95.31,800.0,78.2793,78.2957,78.2711,78.2711,800.0
2013-09-18 12:50:00,95.34,95.34,95.34,95.34,100.0,78.2957,78.2957,78.2957,78.2957,100.0
2013-09-18 13:00:00,95.36,95.39,95.35,95.39,4200.0,78.3122,78.3368,78.3039,78.3368,4200.0
2013-09-18 13:10:00,95.36,95.4,95.36,95.4,1500.0,78.3122,78.345,78.3122,78.345,1500.0
2013-09-18 13:20:00,95.41,95.46,95.4,95.46,5400.0,78.3532,78.3943,78.345,78.3943,5400.0
2013-09-18 13:30:00,95.45,95.45,95.39,95.39,2700.0,78.3861,78.3861,78.3368,78.3368,2700.0
2013-09-18 13:40:00,95.39,95.4,95.38,95.4,1800.0,78.3368,78.345,78.3286,78.345,1800.0
2013-09-18 13:50:00,95.42,95.44,95.4,95.41,6800.0,78.3614,78.3779,78.345,78.3532,6800.0
2013-09-18 14:00:00,95.4,96.28,95.4,96.16,63900.0,78.345,79.0677,78.345,78.9691,63900.0
2013-09-18 14:10:00,96.21,96.44,96.21,96.34,10700.0,79.0102,79.1991,79.0102,79.117,10700.0
2013-09-18 14:20:00,96.39,96.53,96.35,96.37,16000.0,79.158,79.273,79.1252,79.1416,16000.0
2013-09-18 14:30:00,96.37,96.43,96.3,96.38,8300.0,79.1416,79.1909,79.0841,79.1498,8300.0
2013-09-18 14:40:00,96.42,96.54,96.37,96.51,10800.0,79.1827,79.2812,79.1416,79.2566,10800.0
2013-09-18 14:50:00,96.62,96.83,96.61,96.82,22400.0,79.3469,79.5194,79.3387,79.5111,22400.0
2013-09-18 15:00:00,96.89,96.91,96.78,96.81,6800.0,79.5686,79.5851,79.4783,79.5029,6800.0
2013-09-18 15:10:00,96.77,96.77,96.69,96.7,9600.0,79.4701,79.4701,79.4044,79.4126,9600.0
2013-09-18 15:20:00,96.63,96.68,96.58,96.58,5200.0,79.3551,79.3962,79.3141,79.3141,5200.0
2013-09-18 15:30:00,96.61,96.69,96.58,96.69,5400.0,79.3387,79.4044,79.3141,79.4044,5400.0
2013-09-18 15:40:00,96.67,96.72,96.64,96.67,21000.0,79.388,79.429,79.3633,79.388,21000.0
2013-09-18 15:50:00,96.65,96.69,96.55,96.65,45800.0,79.3715,79.4044,79.2894,79.3715,45800.0
2013-09-19 09:30:00,96.97,96.97,96.83,96.83,17200.0,79.6343,79.6343,79.5194,79.5194,17200.0
2013-09-19 09:40:00,96.83,96.83,96.74,96.76,7700.0,79.5194,79.5194,79.4454,79.4619,7700.0
2013-09-19 09:50:00,96.71,96.86,96.69,96.86,17400.0,79.4208,79.544,79.4044,79.544,17400.0
2013-09-19 10:00:00,96.84,96.91,96.72,96.77,9900.0,79.5276,79.5851,79.429,79.4701,9900.0
2013-09-19 10:10:00,96.78,96.8,96.66,96.68,9100.0,79.4783,79.4947,79.3798,79.3962,9100.0
2013-09-19 10:20:00,96.7,96.82,96.7,96.77,31000.0,79.4126,79.5111,79.4126,79.4701,31000.0
2013-09-19 10:30:00,96.81,96.81,96.69,96.74,6400.0,79.5029,79.5029,79.4044,79.4454,6400.0
2013-09-19 10:40:00,96.76,96.8,96.75,96.75,9700.0,79.4619,79.4947,79.4537,79.4537,9700.0
2013-09-19 10:50:00,96.75,96.77,96.71,96.77,5500.0,79.4537,79.4701,79.4208,79.4701,5500.0
2013-09-19 11:00:00,96.75,96.77,96.69,96.7,35500.0,79.4537,79.4701,79.4044,79.4126,35500.0
2013-09-19 11:10:00,96.7,96.75,96.67,96.74,5700.0,79.4126,79.4537,79.388,79.4454,5700.0
2013-09-19 11:20:00,96.76,96.76,96.7,96.71,6400.0,79.4619,79.4619,79.4126,79.4208,6400.0
2013-09-19 11:30:00,96.71,96.71,96.57,96.62,9000.0,79.4208,79.4208,79.3058,79.3469,9000.0
2013-09-19 11:40:00,96.62,96.65,96.62,96.62,2700.0,79.3469,79.3715,79.3469,79.3469,2700.0
2013-09-19 11:50:00,96.6,96.62,96.59,96.62,4000.0,79.3305,79.3469,79.3223,79.3469,4000.0
2013-09-19 12:00:00,96.62,96.72,96.62,96.72,800.0,79.3469,79.429,79.3469,79.429,800.0
2013-09-19 12:10:00,96.72,96.72,96.67,96.67,4600.0,79.429,79.429,79.388,79.388,4600.0
2013-09-19 12:20:00,96.68,96.7,96.67,96.69,4100.0,79.3962,79.4126,79.388,79.4044,4100.0
2013-09-19 12:30:00,96.69,96.7,96.65,96.65,8900.0,79.4044,79.4126,79.3715,79.3715,8900.0
2013-09-19 12:40:00,96.66,96.66,96.62,96.62,2900.0,79.3798,79.3798,79.3469,79.3469,2900.0
2013-09-19 12:50:00,96.63,96.64,96.6,96.6,1400.0,79.3551,79.3633,79.3305,79.3305,1400.0
2013-09-19 13:00:00,96.59,96.62,96.49,96.5,4600.0,79.3223,79.3469,79.2401,79.2484,4600.0
2013-09-19 13:10:00,96.5,96.59,96.49,96.59,2900.0,79.2484,79.3223,79.2401,79.3223,2900.0
2013-09-19 13:20:00,96.59,96.59,96.56,96.56,4000.0,79.3223,79.3223,79.2976,79.2976,4000.0
2013-09-19 13:30:00,96.56,96.56,96.51,96.54,4900.0,79.2976,79.2976,79.2566,79.2812,4900.0
2013-09-19 13:40:00,96.57,96.58,96.52,96.52,4700.0,79.3058,79.3141,79.2648,79.2648,4700.0
2013-09-19 13:50:00,96.52,96.52,96.44,96.46,1700.0,79.2648,79.2648,79.1991,79.2155,1700.0
2013-09-19 14:00:00,96.45,96.5,96.43,96.5,5600.0,79.2073,79.2484,79.1909,79.2484,5600.0
2013-09-19 14:10:00,96.51,96.6,96.51,96.6,5300.0,79.2566,79.3305,79.2566,79.3305,5300.0
2013-09-19 14:20:00,96.58,96.58,96.53,96.53,1900.0,79.3141,79.3141,79.273,79.273,1900.0
2013-09-19 14:30:00,96.51,96.52,96.47,96.52,3700.0,79.2566,79.2648,79.2237,79.2648,3700.0
2013-09-19 14:40:00,96.51,96.54,96.49,96.54,7500.0,79.2566,79.2812,79.2401,79.2812,7500.0
2013-09-19 14:50:00,96.53,96.57,96.5,96.55,13100.0,79.273,79.3058,79.2484,79.2894,13100.0
2013-09-19 15:00:00,96.56,96.6,96.55,96.6,2300.0,79.2976,79.3305,79.2894,79.3305,2300.0
2013-09-19 15:10:00,96.59,96.62,96.57,96.61,5600.0,79.3223,79.3469,79.3058,79.3387,5600.0
2013-09-19 15:20:00,96.6,96.64,96.6,96.61,9200.0,79.3305,79.3633,79.3305,79.3387,9200.0
2013-09-19 15:30:00,96.61,96.61,96.56,96.6,7300.0,79.3387,79.3387,79.2976,79.3305,7300.0
2013-09-19 15:40:00,96.59,96.62,96.57,96.58,4900.0,79.3223,79.3469,79.3058,79.3141,4900.0
2013-09-19 15:50:00,96.58,96.61,96.52,96.54,21600.0,79.3141,79.3387,79.2648,79.2812,21600.0
2013-09-20 09:30:00,96.68,96.68,96.58,96.66,4900.0,79.3962,79.3962,79.3141,79.3798,4900.0
2013-09-20 09:40:00,96.62,96.64,96.54,96.54,6500.0,79.3469,79.3633,79.2812,79.2812,6500.0
2013-09-20 09:50:00,96.54,96.61,96.45,96.5,16900.0,79.2812,79.3387,79.2073,79.2484,16900.0
2013-09-20 10:00:00,96.5,96.51,96.44,96.44,2200.0,79.2484,79.2566,79.1991,79.1991,2200.0
2013-09-20 10:10:00,96.48,96.48,96.36,96.41,4800.0,79.2319,79.2319,79.1334,79.1744,4800.0
2013-09-20 10:20:00,96.45,96.51,96.45,96.46,1800.0,79.2073,79.2566,79.2073,79.2155,1800.0
2013-09-20 10:30:00,96.45,96.53,96.45,96.51,2400.0,79.2073,79.273,79.2073,79.2566,2400.0
2013-09-20 10:40:00,96.52,96.55,96.46,96.51,29900.0,79.2648,79.2894,79.2155,79.2566,29900.0
2013-09-20 10:50:00,96.51,96.52,96.43,96.46,7700.0,79.2566,79.2648,79.1909,79.2155,7700.0
2013-09-20 11:00:00,96.47,96.51,96.44,96.48,6700.0,79.2237,79.2566,79.1991,79.2319,6700.0
2013-09-20 11:10:00,96.47,96.47,96.37,96.39,8300.0,79.2237,79.2237,79.1416,79.158,8300.0
2013-09-20 11:20:00,96.38,96.38,96.3,96.3,3300.0,79.1498,79.1498,79.0841,79.0841,3300.0
2013-09-20 11:30:00,96.38,96.39,96.3,96.31,2100.0,79.1498,79.158,79.0841,79.0923,2100.0
2013-09-20 11:40:00,96.3,96.3,96.24,96.26,9400.0,79.0841,79.0841,79.0348,79.0513,9400.0
2013-09-20 11:50:00,96.26,96.28,96.14,96.15,11400.0,79.0513,79.0677,78.9527,78.9609,11400.0
2013-09-20 12:00:00,96.15,96.22,96.15,96.21,5600.0,78.9609,79.0184,78.9609,79.0102,5600.0
2013-09-20 12:10:00,96.19,96.21,96.15,96.16,5800.0,78.9938,79.0102,78.9609,78.9691,5800.0
2013-09-20 12:20:00,96.17,96.17,96.07,96.09,10400.0,78.9773,78.9773,78.8952,78.9117,10400.0
2013-09-20 12:30:00,96.07,96.13,96.04,96.12,6100.0,78.8952,78.9445,78.8706,78.9363,6100.0
2013-09-20 12:40:00,96.12,96.19,96.12,96.19,2600.0,78.9363,78.9938,78.9363,78.9938,2600.0
2013-09-20 12:50:00,96.2,96.21,96.19,96.2,2200.0,79.002,79.0102,78.9938,79.002,2200.0
2013-09-20 13:00:00,96.21,96.21,96.13,96.14,3900.0,79.0102,79.0102,78.9445,78.9527,3900.0
2013-09-20 13:10:00,96.14,96.14,96.04,96.07,3500.0,78.9527,78.9527,78.8706,78.8952,3500.0
2013-09-20 13:20:00,96.08,96.11,96.04,96.08,3000.0,78.9034,78.9281,78.8706,78.9034,3000.0
2013-09-20 13:30:00,96.09,96.12,96.05,96.05,2600.0,78.9117,78.9363,78.8788,78.8788,2600.0
2013-09-20 13:40:00,96.05,96.05,95.98,96.02,5300.0,78.8788,78.8788,78.8213,78.8542,5300.0
2013-09-20 13:50:00,96.02,96.06,96.0,96.0,4400.0,78.8542,78.887,78.8377,78.8377,4400.0
2013-09-20 14:00:00,95.99,95.99,95.94,95.98,5500.0,78.8295,78.8295,78.7885,78.8213,5500.0
2013-09-20 14:10:00,95.97,95.97,95.94,95.96,2800.0,78.8131,78.8131,78.7885,78.8049,2800.0
2013-09-20 14:20:00,95.95,96.07,95.94,96.05,4900.0,78.7967,78.8952,78.7885,78.8788,4900.0
2013-09-20 14:30:00,96.06,96.07,95.95,95.95,4400.0,78.887,78.8952,78.7967,78.7967,4400.0
2013-09-20 14:40:00,95.94,96.01,95.9,96.01,4400.0,78.7885,78.846,78.7556,78.846,4400.0
2013-09-20 14:50:00,96.03,96.03,95.97,96.01,3400.0,78.8624,78.8624,78.8131,78.846,3400.0
2013-09-20 15:00:00,96.01,96.05,95.99,96.0,11800.0,78.846,78.8788,78.8295,78.8377,11800.0
2013-09-20 15:10:00,96.0,96.01,95.95,95.98,16900.0,78.8377,78.846,78.7967,78.8213,16900.0
2013-09-20 15:20:00,95.99,95.99,95.85,95.85,3500.0,78.8295,78.8295,78.7146,78.7146,3500.0
2013-09-20 15:30:00,95.82,95.9,95.78,95.87,21300.0,78.6899,78.7556,78.6571,78.731,21300.0
2013-09-20 15:40:00,95.9,95.94,95.81,95.84,28100.0,78.7556,78.7885,78.6817,78.7063,28100.0
2013-09-20 15:50:00,95.84,95.91,95.82,95.83,53100.0,78.7063,78.7638,78.6899,78.6981,53100.0
2013-09-23 09:30:00,95.79,95.9,95.6,95.71,403200.0,78.6653,78.7556,78.5093,78.5996,403200.0
2013-09-23 09:40:00,95.71,95.74,95.58,95.59,94000.0,78.5996,78.6242,78.4928,78.501,94000.0
2013-09-23 09:50:00,95.59,95.6,95.48,95.48,7200.0,78.501,78.5093,78.4107,78.4107,7200.0
2013-09-23 10:00:00,95.5,95.55,95.43,95.43,23100.0,78.4271,78.4682,78.3696,78.3696,23100.0
2013-09-23 10:10:00,95.43,95.49,95.38,95.48,10900.0,78.3696,78.4189,78.3286,78.4107,10900.0
2013-09-23 10:20:00,95.49,95.5,95.37,95.39,9100.0,78.4189,78.4271,78.3204,78.3368,9100.0
2013-09-23 10:30:00,95.36,95.46,95.36,95.43,10600.0,78.3122,78.3943,78.3122,78.3696,10600.0
2013-09-23 10:40:00,95.42,95.44,95.37,95.41,5600.0,78.3614,78.3779,78.3204,78.3532,5600.0
2013-09-23 10:50:00,95.4,95.4,95.17,95.19,19800.0,78.345,78.345,78.1561,78.1725,19800.0
2013-09-23 11:00:00,95.2,95.26,95.14,95.14,14800.0,78.1808,78.23,78.1315,78.1315,14800.0
2013-09-23 11:10:00,95.14,95.2,95.1,95.2,10700.0,78.1315,78.1808,78.0986,78.1808,10700.0
2013-09-23 11:20:00,95.18,95.23,95.17,95.21,3900.0,78.1643,78.2054,78.1561,78.189,3900.0
2013-09-23 11:30:00,95.23,95.3,95.22,95.29,12500.0,78.2054,78.2629,78.1972,78.2547,12500.0
2013-09-23 11:40:00,95.3,95.31,95.25,95.25,8300.0,78.2629,78.2711,78.2218,78.2218,8300.0
2013-09-23 11:50:00,95.23,95.3,95.2,95.26,16700.0,78.2054,78.2629,78.1808,78.23,16700.0
2013-09-23 12:00:00,95.23,95.34,95.23,95.34,6200.0,78.2054,78.2957,78.2054,78.2957,6200.0
2013-09-23 12:10:00,95.34,95.39,95.34,95.36,12100.0,78.2957,78.3368,78.2957,78.3122,12100.0
2013-09-23 12:20:00,95.35,95.37,95.34,95.36,2300.0,78.3039,78.3204,78.2957,78.3122,2300.0
2013-09-23 12:30:00,95.36,95.37,95.34,95.37,2500.0,78.3122,78.3204,78.2957,78.3204,2500.0
2013-09-23 12:40:00,95.39,95.39,95.34,95.36,6100.0,78.3368,78.3368,78.2957,78.3122,6100.0
2013-09-23 12:50:00,95.38,95.45,95.38,95.45,2400.0,78.3286,78.3861,78.3286,78.3861,2400.0
2013-09-23 13:00:00,95.41,95.45,95.41,95.43,11700.0,78.3532,78.3861,78.3532,78.3696,11700.0
2013-09-23 13:10:00,95.42,95.43,95.32,95.34,5900.0,78.3614,78.3696,78.2793,78.2957,5900.0
2013-09-23 13:20:00,95.34,95.4,95.34,95.4,8000.0,78.2957,78.345,78.2957,78.345,8000.0
2013-09-23 13:30:00,95.4,95.41,95.38,95.39,6000.0,78.345,78.3532,78.3286,78.3368,6000.0
2013-09-23 13:40:00,95.39,95.44,95.37,95.44,6900.0,78.3368,78.3779,78.3204,78.3779,6900.0
2013-09-23 13:50:00,95.49,95.54,95.49,95.54,3400.0,78.4189,78.46,78.4189,78.46,3400.0
2013-09-23 14:00:00,95.55,95.57,95.53,95.55,10300.0,78.4682,78.4846,78.4518,78.4682,10300.0
2013-09-23 14:10:00,95.56,95.57,95.53,95.53,6200.0,78.4764,78.4846,78.4518,78.4518,6200.0
2013-09-23 14:20:00,95.53,95.53,95.4,95.42,15200.0,78.4518,78.4518,78.345,78.3614,15200.0
2013-09-23 14:30:00,95.42,95.45,95.41,95.44,19300.0,78.3614,78.3861,78.3532,78.3779,19300.0
2013-09-23 14:40:00,95.44,95.45,95.41,95.42,12200.0,78.3779,78.3861,78.3532,78.3614,12200.0
2013-09-23 14:50:00,95.42,95.53,95.42,95.51,10400.0,78.3614,78.4518,78.3614,78.4353,10400.0
2013-09-23 15:00:00,95.52,95.52,95.45,95.49,10600.0,78.4436,78.4436,78.3861,78.4189,10600.0
2013-09-23 15:10:00,95.5,95.5,95.44,95.48,7400.0,78.4271,78.4271,78.3779,78.4107,7400.0
2013-09-23 15:20:00,95.44,95.46,95.34,95.34,5600.0,78.3779,78.3943,78.2957,78.2957,5600.0
2013-09-23 15:30:00,95.34,95.46,95.34,95.46,11800.0,78.2957,78.3943,78.2957,78.3943,11800.0
2013-09-23 15:40:00,95.46,95.5,95.42,95.42,8700.0,78.3943,78.4271,78.3614,78.3614,8700.0
2013-09-23 15:50:00,95.41,95.44,95.35,95.4,45300.0,78.3532,78.3779,78.3039,78.345,45300.0
2013-09-24 09:30:00,94.97,94.98,94.89,94.89,7600.0,78.3241,78.3323,78.2581,78.2581,7600.0
2013-09-24 09:40:00,94.9,94.93,94.84,94.93,2100.0,78.2664,78.2911,78.2169,78.2911,2100.0
2013-09-24 09:50:00,94.87,94.9,94.85,94.89,9700.0,78.2416,78.2664,78.2251,78.2581,9700.0
2013-09-24 10:00:00,94.84,94.84,94.74,94.77,2700.0,78.2169,78.2169,78.1344,78.1591,2700.0
2013-09-24 10:10:00,94.76,94.79,94.63,94.68,6500.0,78.1509,78.1756,78.0437,78.0849,6500.0
2013-09-24 10:20:00,94.67,94.77,94.67,94.77,4200.0,78.0767,78.1591,78.0767,78.1591,4200.0
2013-09-24 10:30:00,94.87,95.01,94.86,94.98,3200.0,78.2416,78.3571,78.2334,78.3323,3200.0
2013-09-24 10:40:00,94.99,95.08,94.97,95.01,3900.0,78.3406,78.4148,78.3241,78.3571,3900.0
2013-09-24 10:50:00,95.02,95.15,95.02,95.1,6600.0,78.3653,78.4725,78.3653,78.4313,6600.0
2013-09-24 11:00:00,95.16,95.21,95.16,95.17,2100.0,78.4808,78.522,78.4808,78.489,2100.0
2013-09-24 11:10:00,95.17,95.24,95.17,95.24,3000.0,78.489,78.5468,78.489,78.5468,3000.0
2013-09-24 11:20:00,95.22,95.22,95.14,95.14,3000.0,78.5303,78.5303,78.4643,78.4643,3000.0
2013-09-24 11:30:00,95.15,95.18,95.14,95.15,2700.0,78.4725,78.4973,78.4643,78.4725,2700.0
2013-09-24 11:40:00,95.17,95.19,95.15,95.16,3900.0,78.489,78.5055,78.4725,78.4808,3900.0
2013-09-24 11:50:00,95.15,95.2,95.13,95.19,3400.0,78.4725,78.5138,78.456,78.5055,3400.0
2013-09-24 12:00:00,95.2,95.23,95.16,95.2,1700.0,78.5138,78.5385,78.4808,78.5138,1700.0
2013-09-24 12:10:00,95.2,95.22,95.18,95.19,1500.0,78.5138,78.5303,78.4973,78.5055,1500.0
2013-09-24 12:20:00,95.18,95.24,95.18,95.24,4300.0,78.4973,78.5468,78.4973,78.5468,4300.0
2013-09-24 12:30:00,95.24,95.29,95.23,95.29,3100.0,78.5468,78.588,78.5385,78.588,3100.0
2013-09-24 12:40:00,95.28,95.31,95.27,95.31,4200.0,78.5797,78.6045,78.5715,78.6045,4200.0
2013-09-24 12:50:00,95.29,95.29,95.24,95.27,1800.0,78.588,78.588,78.5468,78.5715,1800.0
2013-09-24 13:00:00,95.27,95.29,95.27,95.27,2600.0,78.5715,78.588,78.5715,78.5715,2600.0
2013-09-24 13:10:00,95.26,95.29,95.26,95.28,700.0,78.5633,78.588,78.5633,78.5797,700.0
2013-09-24 13:20:00,95.27,95.32,95.26,95.32,1400.0,78.5715,78.6127,78.5633,78.6127,1400.0
2013-09-24 13:30:00,95.31,95.34,95.29,95.32,5200.0,78.6045,78.6292,78.588,78.6127,5200.0
2013-09-24 13:40:00,95.32,95.39,95.31,95.39,2700.0,78.6127,78.6705,78.6045,78.6705,2700.0
2013-09-24 13:50:00,95.36,95.36,95.3,95.3,1700.0,78.6457,78.6457,78.5962,78.5962,1700.0
2013-09-24 14:00:00,95.31,95.32,95.28,95.32,5100.0,78.6045,78.6127,78.5797,78.6127,5100.0
2013-09-24 14:10:00,95.29,95.3,95.26,95.3,6400.0,78.588,78.5962,78.5633,78.5962,6400.0
2013-09-24 14:20:00,95.28,95.29,95.16,95.18,26700.0,78.5797,78.588,78.4808,78.4973,26700.0
2013-09-24 14:30:00,95.18,95.21,95.18,95.19,6100.0,78.4973,78.522,78.4973,78.5055,6100.0
2013-09-24 14:40:00,95.19,95.22,95.17,95.22,3900.0,78.5055,78.5303,78.489,78.5303,3900.0
2013-09-24 14:50:00,95.2,95.21,95.14,95.14,4100.0,78.5138,78.522,78.4643,78.4643,4100.0
2013-09-24 15:00:00,95.14,95.15,95.09,95.15,9000.0,78.4643,78.4725,78.4231,78.4725,9000.0
2013-09-24 15:10:00,95.12,95.21,95.11,95.21,4400.0,78.4478,78.522,78.4395,78.522,4400.0
2013-09-24 15:20:00,95.17,95.19,95.05,95.05,8500.0,78.489,78.5055,78.3901,78.3901,8500.0
2013-09-24 15:30:00,95.06,95.06,94.94,94.94,7400.0,78.3983,78.3983,78.2993,78.2993,7400.0
2013-09-24 15:40:00,94.94,94.99,94.87,94.87,18700.0,78.2993,78.3406,78.2416,78.2416,18700.0
2013-09-24 15:50:00,94.84,94.88,94.76,94.85,32900.0,78.2169,78.2499,78.1509,78.2251,32900.0
2013-09-25 09:30:00,94.84,94.92,94.68,94.69,7600.0,78.2169,78.2828,78.0849,78.0932,7600.0
2013-09-25 09:40:00,94.72,94.79,94.6,94.71,10400.0,78.1179,78.1756,78.0189,78.1097,10400.0
2013-09-25 09:50:00,94.66,94.79,94.65,94.74,38200.0,78.0684,78.1756,78.0602,78.1344,38200.0
2013-09-25 10:00:00,94.72,94.84,94.63,94.63,12600.0,78.1179,78.2169,78.0437,78.0437,12600.0
2013-09-25 10:10:00,94.62,94.64,94.53,94.6,13000.0,78.0354,78.0519,77.9612,78.0189,13000.0
2013-09-25 10:20:00,94.57,94.78,94.56,94.76,15400.0,77.9942,78.1674,77.9859,78.1509,15400.0
2013-09-25 10:30:00,94.77,94.87,94.72,94.81,18100.0,78.1591,78.2416,78.1179,78.1921,18100.0
2013-09-25 10:40:00,94.84,94.86,94.78,94.79,5200.0,78.2169,78.2334,78.1674,78.1756,5200.0
2013-09-25 10:50:00,94.77,94.84,94.77,94.77,5400.0,78.1591,78.2169,78.1591,78.1591,5400.0
2013-09-25 11:00:00,94.78,94.78,94.68,94.75,11600.0,78.1674,78.1674,78.0849,78.1426,11600.0
2013-09-25 11:10:00,94.75,94.97,94.74,94.97,2600.0,78.1426,78.3241,78.1344,78.3241,2600.0
2013-09-25 11:20:00,94.99,95.03,94.94,95.01,4300.0,78.3406,78.3736,78.2993,78.3571,4300.0
2013-09-25 11:30:00,95.02,95.08,94.99,95.05,4600.0,78.3653,78.4148,78.3406,78.3901,4600.0
2013-09-25 11:40:00,95.05,95.05,94.99,95.01,5700.0,78.3901,78.3901,78.3406,78.3571,5700.0
2013-09-25 11:50:00,95.02,95.08,95.02,95.04,2900.0,78.3653,78.4148,78.3653,78.3818,2900.0
2013-09-25 12:00:00,95.04,95.04,94.95,94.98,4500.0,78.3818,78.3818,78.3076,78.3323,4500.0
2013-09-25 12:10:00,95.0,95.05,94.99,95.03,3900.0,78.3488,78.3901,78.3406,78.3736,3900.0
2013-09-25 12:20:00,95.0,95.0,94.78,94.84,9900.0,78.3488,78.3488,78.1674,78.2169,9900.0
2013-09-25 12:30:00,94.87,94.92,94.86,94.92,2500.0,78.2416,78.2828,78.2334,78.2828,2500.0
2013-09-25 12:40:00,94.85,94.92,94.84,94.92,6100.0,78.2251,78.2828,78.2169,78.2828,6100.0
2013-09-25 12:50:00,94.93,94.93,94.85,94.92,2700.0,78.2911,78.2911,78.2251,78.2828,2700.0
2013-09-25 13:00:00,94.93,94.99,94.93,94.98,4700.0,78.2911,78.3406,78.2911,78.3323,4700.0
2013-09-25 13:10:00,94.96,95.0,94.92,94.92,6000.0,78.3158,78.3488,78.2828,78.2828,6000.0
2013-09-25 13:20:00,94.9,94.92,94.85,94.85,4600.0,78.2664,78.2828,78.2251,78.2251,4600.0
2013-09-25 13:30:00,94.74,94.74,94.61,94.61,12100.0,78.1344,78.1344,78.0272,78.0272,12100.0
2013-09-25 13:40:00,94.62,94.63,94.56,94.61,4300.0,78.0354,78.0437,77.9859,78.0272,4300.0
2013-09-25 13:50:00,94.63,94.73,94.55,94.72,6200.0,78.0437,78.1262,77.9777,78.1179,6200.0
2013-09-25 14:00:00,94.74,94.78,94.65,94.66,9800.0,78.1344,78.1674,78.0602,78.0684,9800.0
2013-09-25 14:10:00,94.66,94.78,94.6,94.76,6800.0,78.0684,78.1674,78.0189,78.1509,6800.0
2013-09-25 14:20:00,94.72,94.76,94.67,94.73,10700.0,78.1179,78.1509,78.0767,78.1262,10700.0
2013-09-25 14:30:00,94.69,94.72,94.64,94.68,32400.0,78.0932,78.1179,78.0519,78.0849,32400.0
2013-09-25 14:40:00,94.69,94.77,94.66,94.74,9800.0,78.0932,78.1591,78.0684,78.1344,9800.0
2013-09-25 14:50:00,94.75,94.77,94.67,94.68,7000.0,78.1426,78.1591,78.0767,78.0849,7000.0
2013-09-25 15:00:00,94.69,94.76,94.68,94.76,11200.0,78.0932,78.1509,78.0849,78.1509,11200.0
2013-09-25 15:10:00,94.76,94.84,94.76,94.79,7500.0,78.1509,78.2169,78.1509,78.1756,7500.0
2013-09-25 15:20:00,94.79,94.79,94.64,94.69,8700.0,78.1756,78.1756,78.0519,78.0932,8700.0
2013-09-25 15:30:00,94.69,94.74,94.65,94.71,12800.0,78.0932,78.1344,78.0602,78.1097,12800.0
2013-09-25 15:40:00,94.72,94.75,94.67,94.69,27900.0,78.1179,78.1426,78.0767,78.0932,27900.0
2013-09-25 15:50:00,94.67,94.67,94.58,94.61,132100.0,78.0767,78.0767,78.0024,78.0272,132100.0
2013-09-26 09:30:00,94.74,95.05,94.74,95.0,20700.0,78.1344,78.3901,78.1344,78.3488,20700.0
2013-09-26 09:40:00,95.02,95.14,94.99,95.14,47200.0,78.3653,78.4643,78.3406,78.4643,47200.0
2013-09-26 09:50:00,95.14,95.15,95.08,95.11,92900.0,78.4643,78.4725,78.4148,78.4395,92900.0
2013-09-26 10:00:00,95.11,95.27,95.09,95.27,145900.0,78.4395,78.5715,78.4231,78.5715,145900.0
2013-09-26 10:10:00,95.27,95.29,95.11,95.17,58000.0,78.5715,78.588,78.4395,78.489,58000.0
2013-09-26 10:20:00,95.17,95.17,95.07,95.11,16600.0,78.489,78.489,78.4066,78.4395,16600.0
2013-09-26 10:30:00,95.12,95.16,95.05,95.09,20700.0,78.4478,78.4808,78.3901,78.4231,20700.0
2013-09-26 10:40:00,95.09,95.11,94.79,94.88,24900.0,78.4231,78.4395,78.1756,78.2499,24900.0
2013-09-26 10:50:00,94.88,94.9,94.78,94.85,20300.0,78.2499,78.2664,78.1674,78.2251,20300.0
2013-09-26 11:00:00,94.78,94.8,94.68,94.76,16500.0,78.1674,78.1839,78.0849,78.1509,16500.0
2013-09-26 11:10:00,94.76,94.78,94.7,94.73,13000.0,78.1509,78.1674,78.1014,78.1262,13000.0
2013-09-26 11:20:00,94.72,94.85,94.7,94.83,3600.0,78.1179,78.2251,78.1014,78.2086,3600.0
2013-09-26 11:30:00,94.86,94.86,94.81,94.82,3600.0,78.2334,78.2334,78.1921,78.2004,3600.0
2013-09-26 11:40:00,94.82,94.93,94.82,94.85,7100.0,78.2004,78.2911,78.2004,78.2251,7100.0
2013-09-26 11:50:00,94.81,94.91,94.79,94.9,18700.0,78.1921,78.2746,78.1756,78.2664,18700.0
2013-09-26 12:00:00,94.86,94.86,94.83,94.83,500.0,78.2334,78.2334,78.2086,78.2086,500.0
2013-09-26 12:10:00,94.85,94.85,94.8,94.8,2000.0,78.2251,78.2251,78.1839,78.1839,2000.0
2013-09-26 12:20:00,94.82,94.88,94.81,94.87,2500.0,78.2004,78.2499,78.1921,78.2416,2500.0
2013-09-26 12:30:00,94.97,95.0,94.95,94.96,22800.0,78.3241,78.3488,78.3076,78.3158,22800.0
2013-09-26 12:40:00,94.95,94.98,94.95,94.98,2500.0,78.3076,78.3323,78.3076,78.3323,2500.0
2013-09-26 12:50:00,94.95,94.95,94.9,94.92,900.0,78.3076,78.3076,78.2664,78.2828,900.0
2013-09-26 13:00:00,94.94,95.04,94.94,95.0,35500.0,78.2993,78.3818,78.2993,78.3488,35500.0
2013-09-26 13:10:00,95.0,95.04,95.0,95.02,900.0,78.3488,78.3818,78.3488,78.3653,900.0
2013-09-26 13:20:00,95.02,95.02,94.98,95.02,1800.0,78.3653,78.3653,78.3323,78.3653,1800.0
2013-09-26 13:30:00,95.02,95.05,94.89,94.9,8900.0,78.3653,78.3901,78.2581,78.2664,8900.0
2013-09-26 13:40:00,94.9,94.94,94.82,94.88,6400.0,78.2664,78.2993,78.2004,78.2499,6400.0
2013-09-26 13:50:00,94.87,94.92,94.85,94.92,4400.0,78.2416,78.2828,78.2251,78.2828,4400.0
2013-09-26 14:00:00,94.89,94.9,94.72,94.79,3500.0,78.2581,78.2664,78.1179,78.1756,3500.0
2013-09-26 14:10:00,94.78,94.82,94.76,94.8,2100.0,78.1674,78.2004,78.1509,78.1839,2100.0
2013-09-26 14:20:00,94.82,94.84,94.75,94.84,5500.0,78.2004,78.2169,78.1426,78.2169,5500.0
2013-09-26 14:30:00,94.77,94.79,94.75,94.76,10600.0,78.1591,78.1756,78.1426,78.1509,10600.0
2013-09-26 14:40:00,94.76,94.77,94.68,94.71,5900.0,78.1509,78.1591,78.0849,78.1097,5900.0
2013-09-26 14:50:00,94.7,94.74,94.7,94.74,3500.0,78.1014,78.1344,78.1014,78.1344,3500.0
2013-09-26 15:00:00,94.73,94.79,94.71,94.79,5000.0,78.1262,78.1756,78.1097,78.1756,5000.0
2013-09-26 15:10:00,94.76,94.77,94.67,94.71,8100.0,78.1509,78.1591,78.0767,78.1097,8100.0
2013-09-26 15:20:00,94.7,94.76,94.69,94.75,6500.0,78.1014,78.1509,78.0932,78.1426,6500.0
2013-09-26 15:30:00,94.72,94.82,94.71,94.8,19500.0,78.1179,78.2004,78.1097,78.1839,19500.0
2013-09-26 15:40:00,94.83,94.91,94.82,94.91,4700.0,78.2086,78.2746,78.2004,78.2746,4700.0
2013-09-26 15:50:00,94.88,95.02,94.84,95.0,51600.0,78.2499,78.3653,78.2169,78.3488,51600.0
2013-09-27 09:30:00,94.55,94.62,94.38,94.5,23700.0,77.9777,78.0354,77.8375,77.9365,23700.0
2013-09-27 09:40:00,94.47,94.57,94.47,94.5,9000.0,77.9117,77.9942,77.9117,77.9365,9000.0
2013-09-27 09:50:00,94.52,94.56,94.48,94.49,29100.0,77.953,77.9859,77.92,77.9282,29100.0
2013-09-27 10:00:00,94.47,94.47,94.35,94.38,16700.0,77.9117,77.9117,77.8128,77.8375,16700.0
2013-09-27 10:10:00,94.4,94.57,94.38,94.49,7900.0,77.854,77.9942,77.8375,77.9282,7900.0
2013-09-27 10:20:00,94.5,94.53,94.46,94.52,10900.0,77.9365,77.9612,77.9035,77.953,10900.0
2013-09-27 10:30:00,94.51,94.69,94.51,94.65,12000.0,77.9447,78.0932,77.9447,78.0602,12000.0
2013-09-27 10:40:00,94.66,94.67,94.61,94.61,12700.0,78.0684,78.0767,78.0272,78.0272,12700.0
2013-09-27 10:50:00,94.61,94.62,94.56,94.62,5800.0,78.0272,78.0354,77.9859,78.0354,5800.0
2013-09-27 11:00:00,94.63,94.64,94.5,94.53,3700.0,78.0437,78.0519,77.9365,77.9612,3700.0
2013-09-27 11:10:00,94.51,94.55,94.49,94.5,2000.0,77.9447,77.9777,77.9282,77.9365,2000.0
2013-09-27 11:20:00,94.47,94.58,94.47,94.58,2600.0,77.9117,78.0024,77.9117,78.0024,2600.0
2013-09-27 11:30:00,94.58,94.73,94.54,94.68,6800.0,78.0024,78.1262,77.9695,78.0849,6800.0
2013-09-27 11:40:00,94.67,94.69,94.61,94.61,4700.0,78.0767,78.0932,78.0272,78.0272,4700.0
2013-09-27 11:50:00,94.63,94.66,94.6,94.63,4100.0,78.0437,78.0684,78.0189,78.0437,4100.0
2013-09-27 12:00:00,94.62,94.66,94.61,94.61,1800.0,78.0354,78.0684,78.0272,78.0272,1800.0
2013-09-27 12:10:00,94.61,94.65,94.58,94.64,3700.0,78.0272,78.0602,78.0024,78.0519,3700.0
2013-09-27 12:20:00,94.69,94.7,94.66,94.66,1800.0,78.0932,78.1014,78.0684,78.0684,1800.0
2013-09-27 12:30:00,94.66,94.71,94.66,94.66,1700.0,78.0684,78.1097,78.0684,78.0684,1700.0
2013-09-27 12:40:00,94.67,94.68,94.62,94.63,3900.0,78.0767,78.0849,78.0354,78.0437,3900.0
2013-09-27 12:50:00,94.63,94.67,94.63,94.67,3700.0,78.0437,78.0767,78.0437,78.0767,3700.0
2013-09-27 13:00:00,94.67,94.68,94.67,94.68,1000.0,78.0767,78.0849,78.0767,78.0849,1000.0
2013-09-27 13:10:00,94.69,94.73,94.68,94.69,3400.0,78.0932,78.1262,78.0849,78.0932,3400.0
2013-09-27 13:20:00,94.69,94.69,94.62,94.63,4000.0,78.0932,78.0932,78.0354,78.0437,4000.0
2013-09-27 13:30:00,94.6,94.65,94.6,94.62,12900.0,78.0189,78.0602,78.0189,78.0354,12900.0
2013-09-27 13:40:00,94.64,94.66,94.63,94.65,10000.0,78.0519,78.0684,78.0437,78.0602,10000.0
2013-09-27 13:50:00,94.66,94.66,94.63,94.63,900.0,78.0684,78.0684,78.0437,78.0437,900.0
2013-09-27 14:00:00,94.61,94.64,94.52,94.52,5400.0,78.0272,78.0519,77.953,77.953,5400.0
2013-09-27 14:10:00,94.53,94.54,94.49,94.5,3900.0,77.9612,77.9695,77.9282,77.9365,3900.0
2013-09-27 14:20:00,94.49,94.58,94.49,94.58,4600.0,77.9282,78.0024,77.9282,78.0024,4600.0
2013-09-27 14:30:00,94.56,94.56,94.5,94.52,3400.0,77.9859,77.9859,77.9365,77.953,3400.0
2013-09-27 14:40:00,94.53,94.6,94.53,94.56,3800.0,77.9612,78.0189,77.9612,77.9859,3800.0
2013-09-27 14:50:00,94.56,94.61,94.54,94.54,8900.0,77.9859,78.0272,77.9695,77.9695,8900.0
2013-09-27 15:00:00,94.56,94.56,94.48,94.5,7400.0,77.9859,77.9859,77.92,77.9365,7400.0
2013-09-27 15:10:00,94.51,94.54,94.46,94.48,15200.0,77.9447,77.9695,77.9035,77.92,15200.0
2013-09-27 15:20:00,94.49,94.55,94.48,94.54,4900.0,77.9282,77.9777,77.92,77.9695,4900.0
2013-09-27 15:30:00,94.56,94.65,94.55,94.65,16000.0,77.9859,78.0602,77.9777,78.0602,16000.0
2013-09-27 15:40:00,94.65,94.65,94.53,94.53,59400.0,78.0602,78.0602,77.9612,77.9612,59400.0
2013-09-27 15:50:00,94.54,94.69,94.54,94.6,96500.0,77.9695,78.0932,77.9695,78.0189,96500.0
2013-09-30 09:30:00,93.77,93.84,93.59,93.84,7700.0,77.3344,77.3921,77.186,77.3921,7700.0
2013-09-30 09:40:00,93.94,93.96,93.82,93.84,17500.0,77.4746,77.4911,77.3757,77.3921,17500.0
2013-09-30 09:50:00,93.83,93.89,93.78,93.88,10300.0,77.3839,77.4334,77.3427,77.4251,10300.0
2013-09-30 10:00:00,93.89,93.98,93.89,93.92,14200.0,77.4334,77.5076,77.4334,77.4581,14200.0
2013-09-30 10:10:00,93.95,94.05,93.91,94.03,4700.0,77.4829,77.5653,77.4499,77.5488,4700.0
2013-09-30 10:20:00,94.08,94.15,94.03,94.11,12900.0,77.5901,77.6478,77.5488,77.6148,12900.0
2013-09-30 10:30:00,94.12,94.18,94.04,94.17,19800.0,77.6231,77.6726,77.5571,77.6643,19800.0
2013-09-30 10:40:00,94.15,94.27,94.15,94.19,10800.0,77.6478,77.7468,77.6478,77.6808,10800.0
2013-09-30 10:50:00,94.19,94.23,94.17,94.21,8300.0,77.6808,77.7138,77.6643,77.6973,8300.0
2013-09-30 11:00:00,94.2,94.24,94.17,94.18,13200.0,77.689,77.722,77.6643,77.6726,13200.0
2013-09-30 11:10:00,94.15,94.16,94.05,94.06,26200.0,77.6478,77.6561,77.5653,77.5736,26200.0
2013-09-30 11:20:00,94.07,94.17,94.07,94.14,13800.0,77.5818,77.6643,77.5818,77.6396,13800.0
2013-09-30 11:30:00,94.2,94.2,94.15,94.18,7500.0,77.689,77.689,77.6478,77.6726,7500.0
2013-09-30 11:40:00,94.19,94.25,94.16,94.16,10200.0,77.6808,77.7303,77.6561,77.6561,10200.0
2013-09-30 11:50:00,94.16,94.27,94.15,94.27,7100.0,77.6561,77.7468,77.6478,77.7468,7100.0
2013-09-30 12:00:00,94.27,94.27,94.16,94.16,17600.0,77.7468,77.7468,77.6561,77.6561,17600.0
2013-09-30 12:10:00,94.15,94.15,94.07,94.09,11500.0,77.6478,77.6478,77.5818,77.5983,11500.0
2013-09-30 12:20:00,94.08,94.1,94.08,94.1,3900.0,77.5901,77.6066,77.5901,77.6066,3900.0
2013-09-30 12:30:00,94.1,94.12,94.1,94.12,5900.0,77.6066,77.6231,77.6066,77.6231,5900.0
2013-09-30 12:40:00,94.12,94.21,94.12,94.19,5200.0,77.6231,77.6973,77.6231,77.6808,5200.0
2013-09-30 12:50:00,94.19,94.19,94.14,94.15,10200.0,77.6808,77.6808,77.6396,77.6478,10200.0
2013-09-30 13:00:00,94.16,94.24,94.16,94.23,7900.0,77.6561,77.722,77.6561,77.7138,7900.0
2013-09-30 13:10:00,94.24,94.4,94.19,94.38,13600.0,77.722,77.854,77.6808,77.8375,13600.0
2013-09-30 13:20:00,94.39,94.39,94.25,94.26,17400.0,77.8457,77.8457,77.7303,77.7385,17400.0
2013-09-30 13:30:00,94.26,94.41,94.26,94.32,12000.0,77.7385,77.8622,77.7385,77.788,12000.0
2013-09-30 13:40:00,94.29,94.36,94.29,94.35,8100.0,77.7633,77.821,77.7633,77.8128,8100.0
2013-09-30 13:50:00,94.37,94.37,94.11,94.15,12200.0,77.8293,77.8293,77.6148,77.6478,12200.0
2013-09-30 14:00:00,94.2,94.25,94.15,94.25,5700.0,77.689,77.7303,77.6478,77.7303,5700.0
2013-09-30 14:10:00,94.28,94.28,94.2,94.23,16000.0,77.755,77.755,77.689,77.7138,16000.0
2013-09-30 14:20:00,94.2,94.24,94.17,94.22,17300.0,77.689,77.722,77.6643,77.7055,17300.0
2013-09-30 14:30:00,94.26,94.35,94.26,94.29,9900.0,77.7385,77.8128,77.7385,77.7633,9900.0
2013-09-30 14:40:00,94.3,94.33,94.25,94.33,8800.0,77.7715,77.7963,77.7303,77.7963,8800.0
2013-09-30 14:50:00,94.34,94.34,94.22,94.24,17000.0,77.8045,77.8045,77.7055,77.722,17000.0
2013-09-30 15:00:00,94.21,94.21,94.12,94.14,10700.0,77.6973,77.6973,77.6231,77.6396,10700.0
2013-09-30 15:10:00,94.13,94.13,93.97,94.01,12700.0,77.6313,77.6313,77.4994,77.5323,12700.0
2013-09-30 15:20:00,94.01,94.09,94.0,94.07,33200.0,77.5323,77.5983,77.5241,77.5818,33200.0
2013-09-30 15:30:00,94.06,94.07,93.97,94.0,15600.0,77.5736,77.5818,77.4994,77.5241,15600.0
2013-09-30 15:40:00,93.97,94.1,93.92,93.97,61200.0,77.4994,77.6066,77.4581,77.4994,61200.0
2013-09-30 15:50:00,93.97,94.15,93.96,94.13,92700.0,77.4994,77.6478,77.4911,77.6313,92700.0
2013-10-01 09:30:00,94.2,94.55,94.1,94.53,89000.0,77.689,77.9777,77.6066,77.9612,89000.0
2013-10-01 09:40:00,94.51,94.56,94.43,94.49,13000.0,77.9447,77.9859,77.8787,77.9282,13000.0
2013-10-01 09:50:00,94.42,94.42,94.32,94.34,5900.0,77.8705,77.8705,77.788,77.8045,5900.0
2013-10-01 10:00:00,94.42,94.55,94.36,94.52,18900.0,77.8705,77.9777,77.821,77.953,18900.0
2013-10-01 10:10:00,94.56,94.56,94.38,94.51,8000.0,77.9859,77.9859,77.8375,77.9447,8000.0
2013-10-01 10:20:00,94.55,94.72,94.55,94.68,11500.0,77.9777,78.1179,77.9777,78.0849,11500.0
2013-10-01 10:30:00,94.68,94.81,94.68,94.8,4400.0,78.0849,78.1921,78.0849,78.1839,4400.0
2013-10-01 10:40:00,94.82,94.84,94.79,94.79,5400.0,78.2004,78.2169,78.1756,78.1756,5400.0
2013-10-01 10:50:00,94.75,94.89,94.75,94.83,7900.0,78.1426,78.2581,78.1426,78.2086,7900.0
2013-10-01 11:00:00,94.84,94.88,94.81,94.81,47100.0,78.2169,78.2499,78.1921,78.1921,47100.0
2013-10-01 11:10:00,94.82,94.86,94.81,94.85,18900.0,78.2004,78.2334,78.1921,78.2251,18900.0
2013-10-01 11:20:00,94.84,94.86,94.79,94.8,27800.0,78.2169,78.2334,78.1756,78.1839,27800.0
2013-10-01 11:30:00,94.82,94.93,94.82,94.93,13300.0,78.2004,78.2911,78.2004,78.2911,13300.0
2013-10-01 11:40:00,94.93,94.97,94.92,94.94,13300.0,78.2911,78.3241,78.2828,78.2993,13300.0
2013-10-01 11:50:00,94.94,94.96,94.94,94.95,4400.0,78.2993,78.3158,78.2993,78.3076,4400.0
2013-10-01 12:00:00,94.94,94.95,94.91,94.91,800.0,78.2993,78.3076,78.2746,78.2746,800.0
2013-10-01 12:10:00,94.94,94.94,94.88,94.9,2000.0,78.2993,78.2993,78.2499,78.2664,2000.0
2013-10-01 12:20:00,94.9,95.03,94.88,95.02,28700.0,78.2664,78.3736,78.2499,78.3653,28700.0
2013-10-01 12:30:00,94.98,94.98,94.88,94.89,10100.0,78.3323,78.3323,78.2499,78.2581,10100.0
2013-10-01 12:40:00,94.89,94.94,94.89,94.92,6800.0,78.2581,78.2993,78.2581,78.2828,6800.0
2013-10-01 12:50:00,94.92,94.92,94.86,94.89,6500.0,78.2828,78.2828,78.2334,78.2581,6500.0
2013-10-01 13:00:00,94.87,94.91,94.87,94.9,8000.0,78.2416,78.2746,78.2416,78.2664,8000.0
2013-10-01 13:10:00,94.92,94.94,94.88,94.94,16500.0,78.2828,78.2993,78.2499,78.2993,16500.0
2013-10-01 13:20:00,94.9,94.91,94.86,94.88,5000.0,78.2664,78.2746,78.2334,78.2499,5000.0
2013-10-01 13:30:00,94.9,94.9,94.8,94.81,1800.0,78.2664,78.2664,78.1839,78.1921,1800.0
2013-10-01 13:40:00,94.82,94.84,94.8,94.8,5200.0,78.2004,78.2169,78.1839,78.1839,5200.0
2013-10-01 13:50:00,94.81,94.87,94.81,94.86,5400.0,78.1921,78.2416,78.1921,78.2334,5400.0
2013-10-01 14:00:00,94.85,94.85,94.77,94.78,8800.0,78.2251,78.2251,78.1591,78.1674,8800.0
2013-10-01 14:10:00,94.78,94.79,94.75,94.75,15200.0,78.1674,78.1756,78.1426,78.1426,15200.0
2013-10-01 14:20:00,94.74,94.75,94.62,94.64,20200.0,78.1344,78.1426,78.0354,78.0519,20200.0
2013-10-01 14:30:00,94.63,94.68,94.62,94.68,12000.0,78.0437,78.0849,78.0354,78.0849,12000.0
2013-10-01 14:40:00,94.69,94.71,94.64,94.68,5200.0,78.0932,78.1097,78.0519,78.0849,5200.0
2013-10-01 14:50:00,94.69,94.76,94.69,94.76,5600.0,78.0932,78.1509,78.0932,78.1509,5600.0
2013-10-01 15:00:00,94.7,94.72,94.61,94.65,6300.0,78.1014,78.1179,78.0272,78.0602,6300.0
2013-10-01 15:10:00,94.68,94.71,94.64,94.7,19200.0,78.0849,78.1097,78.0519,78.1014,19200.0
2013-10-01 15:20:00,94.69,94.69,94.62,94.67,17800.0,78.0932,78.0932,78.0354,78.0767,17800.0
2013-10-01 15:30:00,94.67,94.77,94.67,94.74,6100.0,78.0767,78.1591,78.0767,78.1344,6100.0
2013-10-01 15:40:00,94.73,94.77,94.65,94.74,243700.0,78.1262,78.1591,78.0602,78.1344,243700.0
2013-10-01 15:50:00,94.77,94.95,94.7,94.95,59200.0,78.1591,78.3076,78.1014,78.3076,59200.0
2013-10-02 09:30:00,94.35,94.5,94.33,94.38,25700.0,77.8128,77.9365,77.7963,77.8375,25700.0
2013-10-02 09:40:00,94.3,94.4,94.3,94.4,3800.0,77.7715,77.854,77.7715,77.854,3800.0
2013-10-02 09:50:00,94.35,94.39,94.35,94.39,300.0,77.8128,77.8457,77.8128,77.8457,300.0
2013-10-02 10:00:00,94.4,94.4,94.16,94.16,2800.0,77.854,77.854,77.6561,77.6561,2800.0
2013-10-02 10:10:00,94.19,94.23,94.14,94.16,1200.0,77.6808,77.7138,77.6396,77.6561,1200.0
2013-10-02 10:20:00,94.25,94.27,94.19,94.27,1600.0,77.7303,77.7468,77.6808,77.7468,1600.0
2013-10-02 10:30:00,94.23,94.31,94.16,94.3,2900.0,77.7138,77.7798,77.6561,77.7715,2900.0
2013-10-02 10:40:00,94.28,94.28,94.25,94.26,1700.0,77.755,77.755,77.7303,77.7385,1700.0
2013-10-02 10:50:00,94.27,94.4,94.27,94.39,4500.0,77.7468,77.854,77.7468,77.8457,4500.0
2013-10-02 11:00:00,94.38,94.41,94.36,94.41,6200.0,77.8375,77.8622,77.821,77.8622,6200.0
2013-10-02 11:10:00,94.4,94.56,94.38,94.56,1400.0,77.854,77.9859,77.8375,77.9859,1400.0
2013-10-02 11:20:00,94.55,94.55,94.48,94.52,3100.0,77.9777,77.9777,77.92,77.953,3100.0
2013-10-02 11:30:00,94.54,94.6,94.52,94.52,6200.0,77.9695,78.0189,77.953,77.953,6200.0
2013-10-02 11:40:00,94.49,94.51,94.45,94.51,3200.0,77.9282,77.9447,77.8952,77.9447,3200.0
2013-10-02 11:50:00,94.56,94.6,94.54,94.58,14800.0,77.9859,78.0189,77.9695,78.0024,14800.0
2013-10-02 12:00:00,94.56,94.66,94.56,94.66,1700.0,77.9859,78.0684,77.9859,78.0684,1700.0
2013-10-02 12:10:00,94.67,94.69,94.62,94.67,1600.0,78.0767,78.0932,78.0354,78.0767,1600.0
2013-10-02 12:20:00,94.69,94.69,94.58,94.58,4900.0,78.0932,78.0932,78.0024,78.0024,4900.0
2013-10-02 12:30:00,94.67,94.7,94.62,94.7,300.0,78.0767,78.1014,78.0354,78.1014,300.0
2013-10-02 12:40:00,94.67,94.76,94.66,94.71,3000.0,78.0767,78.1509,78.0684,78.1097,3000.0
2013-10-02 12:50:00,94.7,94.71,94.69,94.69,1500.0,78.1014,78.1097,78.0932,78.0932,1500.0
2013-10-02 13:00:00,94.73,94.76,94.71,94.73,1800.0,78.1262,78.1509,78.1097,78.1262,1800.0
2013-10-02 13:10:00,94.71,94.72,94.69,94.72,900.0,78.1097,78.1179,78.0932,78.1179,900.0
2013-10-02 13:20:00,94.67,94.78,94.67,94.78,2200.0,78.0767,78.1674,78.0767,78.1674,2200.0
2013-10-02 13:30:00,94.8,94.8,94.8,94.8,800.0,78.1839,78.1839,78.1839,78.1839,800.0
2013-10-02 13:40:00,94.8,94.81,94.79,94.79,1300.0,78.1839,78.1921,78.1756,78.1756,1300.0
2013-10-02 13:50:00,94.85,94.86,94.76,94.79,700.0,78.2251,78.2334,78.1509,78.1756,700.0
2013-10-02 14:00:00,94.76,94.77,94.73,94.73,3200.0,78.1509,78.1591,78.1262,78.1262,3200.0
2013-10-02 14:10:00,94.75,94.75,94.66,94.66,1300.0,78.1426,78.1426,78.0684,78.0684,1300.0
2013-10-02 14:20:00,94.71,94.75,94.71,94.75,1000.0,78.1097,78.1426,78.1097,78.1426,1000.0
2013-10-02 14:30:00,94.72,94.76,94.72,94.73,1200.0,78.1179,78.1509,78.1179,78.1262,1200.0
2013-10-02 14:40:00,94.65,94.65,94.61,94.65,36400.0,78.0602,78.0602,78.0272,78.0602,36400.0
2013-10-02 14:50:00,94.65,94.68,94.57,94.64,6700.0,78.0602,78.0849,77.9942,78.0519,6700.0
2013-10-02 15:00:00,94.64,94.65,94.62,94.62,1800.0,78.0519,78.0602,78.0354,78.0354,1800.0
2013-10-02 15:10:00,94.66,94.68,94.64,94.66,1300.0,78.0684,78.0849,78.0519,78.0684,1300.0
2013-10-02 15:20:00,94.64,94.64,94.6,94.62,6600.0,78.0519,78.0519,78.0189,78.0354,6600.0
2013-10-02 15:30:00,94.7,94.76,94.68,94.69,7400.0,78.1014,78.1509,78.0849,78.0932,7400.0
2013-10-02 15:40:00,94.68,94.7,94.64,94.65,3600.0,78.0849,78.1014,78.0519,78.0602,3600.0
2013-10-02 15:50:00,94.64,94.85,94.63,94.82,26500.0,78.0519,78.2251,78.0437,78.2004,26500.0
2013-10-03 09:30:00,94.68,94.71,94.53,94.55,8000.0,78.0849,78.1097,77.9612,77.9777,8000.0
2013-10-03 09:40:00,94.53,94.53,94.5,94.53,6400.0,77.9612,77.9612,77.9365,77.9612,6400.0
2013-10-03 09:50:00,94.35,94.39,94.34,94.39,500.0,77.8128,77.8457,77.8045,77.8457,500.0
2013-10-03 10:00:00,94.29,94.3,94.13,94.23,3000.0,77.7633,77.7715,77.6313,77.7138,3000.0
2013-10-03 10:10:00,94.19,94.23,94.19,94.22,2200.0,77.6808,77.7138,77.6808,77.7055,2200.0
2013-10-03 10:20:00,94.22,94.22,94.0,94.08,3100.0,77.7055,77.7055,77.5241,77.5901,3100.0
2013-10-03 10:30:00,94.05,94.07,93.97,94.06,2500.0,77.5653,77.5818,77.4994,77.5736,2500.0
2013-10-03 10:40:00,94.06,94.06,93.93,93.99,2500.0,77.5736,77.5736,77.4664,77.5159,2500.0
2013-10-03 10:50:00,93.98,94.12,93.98,94.05,11300.0,77.5076,77.6231,77.5076,77.5653,11300.0
2013-10-03 11:00:00,94.02,94.15,94.02,94.11,12000.0,77.5406,77.6478,77.5406,77.6148,12000.0
2013-10-03 11:10:00,94.11,94.13,93.99,94.01,4100.0,77.6148,77.6313,77.5159,77.5323,4100.0
2013-10-03 11:20:00,94.05,94.08,93.95,93.95,2700.0,77.5653,77.5901,77.4829,77.4829,2700.0
2013-10-03 11:30:00,93.91,94.0,93.91,93.91,6400.0,77.4499,77.5241,77.4499,77.4499,6400.0
2013-10-03 11:40:00,93.83,93.83,93.68,93.68,2800.0,77.3839,77.3839,77.2602,77.2602,2800.0
2013-10-03 11:50:00,93.73,93.74,93.55,93.59,12900.0,77.3014,77.3097,77.153,77.186,12900.0
2013-10-03 12:00:00,93.59,93.63,93.53,93.63,2800.0,77.186,77.219,77.1365,77.219,2800.0
2013-10-03 12:10:00,93.65,93.71,93.64,93.66,5500.0,77.2354,77.2849,77.2272,77.2437,5500.0
2013-10-03 12:20:00,93.65,93.65,93.54,93.6,4300.0,77.2354,77.2354,77.1447,77.1942,4300.0
2013-10-03 12:30:00,93.74,93.76,93.74,93.76,2500.0,77.3097,77.3262,77.3097,77.3262,2500.0
2013-10-03 12:40:00,93.74,93.91,93.72,93.9,7000.0,77.3097,77.4499,77.2932,77.4416,7000.0
2013-10-03 12:50:00,93.93,93.94,93.82,93.94,3800.0,77.4664,77.4746,77.3757,77.4746,3800.0
2013-10-03 13:00:00,93.91,94.03,93.91,94.03,11100.0,77.4499,77.5488,77.4499,77.5488,11100.0
2013-10-03 13:10:00,93.97,94.0,93.91,93.92,2700.0,77.4994,77.5241,77.4499,77.4581,2700.0
2013-10-03 13:20:00,93.95,94.22,93.95,94.19,6700.0,77.4829,77.7055,77.4829,77.6808,6700.0
2013-10-03 13:30:00,94.25,94.27,94.16,94.16,10100.0,77.7303,77.7468,77.6561,77.6561,10100.0
2013-10-03 13:40:00,94.27,94.28,94.21,94.22,2200.0,77.7468,77.755,77.6973,77.7055,2200.0
2013-10-03 13:50:00,94.25,94.29,94.1,94.27,6500.0,77.7303,77.7633,77.6066,77.7468,6500.0
2013-10-03 14:00:00,94.27,94.27,94.11,94.11,7400.0,77.7468,77.7468,77.6148,77.6148,7400.0
2013-10-03 14:10:00,94.12,94.22,94.12,94.12,7300.0,77.6231,77.7055,77.6231,77.6231,7300.0
2013-10-03 14:20:00,94.11,94.17,93.81,94.14,35500.0,77.6148,77.6643,77.3674,77.6396,35500.0
2013-10-03 14:30:00,94.11,94.11,94.0,94.04,5500.0,77.6148,77.6148,77.5241,77.5571,5500.0
2013-10-03 14:40:00,94.11,94.15,94.08,94.11,4000.0,77.6148,77.6478,77.5901,77.6148,4000.0
2013-10-03 14:50:00,94.15,94.24,94.1,94.1,10200.0,77.6478,77.722,77.6066,77.6066,10200.0
2013-10-03 15:00:00,94.1,94.17,94.04,94.1,13300.0,77.6066,77.6643,77.5571,77.6066,13300.0
2013-10-03 15:10:00,94.09,94.13,94.05,94.1,9600.0,77.5983,77.6313,77.5653,77.6066,9600.0
2013-10-03 15:20:00,94.1,94.17,94.04,94.17,7300.0,77.6066,77.6643,77.5571,77.6643,7300.0
2013-10-03 15:30:00,94.16,94.19,94.1,94.19,23900.0,77.6561,77.6808,77.6066,77.6808,23900.0
2013-10-03 15:40:00,94.16,94.19,94.08,94.08,31000.0,77.6561,77.6808,77.5901,77.5901,31000.0
2013-10-03 15:50:00,94.09,94.13,93.94,93.99,70100.0,77.5983,77.6313,77.4746,77.5159,70100.0
2013-10-04 09:30:00,94.01,94.06,93.99,94.04,7400.0,77.5323,77.5736,77.5159,77.5571,7400.0
2013-10-04 09:40:00,94.01,94.1,94.0,94.1,2200.0,77.5323,77.6066,77.5241,77.6066,2200.0
2013-10-04 09:50:00,94.23,94.33,94.22,94.32,14700.0,77.7138,77.7963,77.7055,77.788,14700.0
2013-10-04 10:00:00,94.29,94.35,94.28,94.31,6800.0,77.7633,77.8128,77.755,77.7798,6800.0
2013-10-04 10:10:00,94.31,94.42,94.31,94.41,8600.0,77.7798,77.8705,77.7798,77.8622,8600.0
2013-10-04 10:20:00,94.39,94.39,94.33,94.36,6200.0,77.8457,77.8457,77.7963,77.821,6200.0
2013-10-04 10:30:00,94.43,94.53,94.42,94.49,7100.0,77.8787,77.9612,77.8705,77.9282,7100.0
2013-10-04 10:40:00,94.47,94.47,94.41,94.41,1000.0,77.9117,77.9117,77.8622,77.8622,1000.0
2013-10-04 10:50:00,94.4,94.4,94.33,94.35,3200.0,77.854,77.854,77.7963,77.8128,3200.0
2013-10-04 11:00:00,94.34,94.38,94.21,94.22,7900.0,77.8045,77.8375,77.6973,77.7055,7900.0
2013-10-04 11:10:00,94.22,94.31,94.22,94.31,6600.0,77.7055,77.7798,77.7055,77.7798,6600.0
2013-10-04 11:20:00,94.33,94.34,94.3,94.34,2300.0,77.7963,77.8045,77.7715,77.8045,2300.0
2013-10-04 11:30:00,94.31,94.34,94.29,94.32,1900.0,77.7798,77.8045,77.7633,77.788,1900.0
2013-10-04 11:40:00,94.33,94.42,94.3,94.42,2400.0,77.7963,77.8705,77.7715,77.8705,2400.0
2013-10-04 11:50:00,94.43,94.47,94.43,94.44,4100.0,77.8787,77.9117,77.8787,77.887,4100.0
2013-10-04 12:00:00,94.46,94.47,94.41,94.44,5100.0,77.9035,77.9117,77.8622,77.887,5100.0
2013-10-04 12:10:00,94.43,94.55,94.42,94.55,4800.0,77.8787,77.9777,77.8705,77.9777,4800.0
2013-10-04 12:20:00,94.53,94.65,94.53,94.65,5500.0,77.9612,78.0602,77.9612,78.0602,5500.0
2013-10-04 12:30:00,94.63,94.66,94.63,94.63,900.0,78.0437,78.0684,78.0437,78.0437,900.0
2013-10-04 12:40:00,94.64,94.69,94.61,94.62,5600.0,78.0519,78.0932,78.0272,78.0354,5600.0
2013-10-04 12:50:00,94.62,94.63,94.59,94.62,7500.0,78.0354,78.0437,78.0107,78.0354,7500.0
2013-10-04 13:00:00,94.62,94.65,94.58,94.63,9600.0,78.0354,78.0602,78.0024,78.0437,9600.0
2013-10-04 13:10:00,94.62,94.62,94.58,94.58,300.0,78.0354,78.0354,78.0024,78.0024,300.0
2013-10-04 13:20:00,94.56,94.58,94.56,94.58,700.0,77.9859,78.0024,77.9859,78.0024,700.0
2013-10-04 13:30:00,94.58,94.65,94.58,94.65,3100.0,78.0024,78.0602,78.0024,78.0602,3100.0
2013-10-04 13:40:00,94.63,94.64,94.55,94.56,4300.0,78.0437,78.0519,77.9777,77.9859,4300.0
2013-10-04 13:50:00,94.58,94.58,94.55,94.55,3100.0,78.0024,78.0024,77.9777,77.9777,3100.0
2013-10-04 14:00:00,94.59,94.6,94.57,94.6,4400.0,78.0107,78.0189,77.9942,78.0189,4400.0
2013-10-04 14:10:00,94.62,94.68,94.62,94.66,9000.0,78.0354,78.0849,78.0354,78.0684,9000.0
2013-10-04 14:20:00,94.64,94.67,94.6,94.65,4600.0,78.0519,78.0767,78.0189,78.0602,4600.0
2013-10-04 14:30:00,94.68,94.69,94.65,94.68,1300.0,78.0849,78.0932,78.0602,78.0849,1300.0
2013-10-04 14:40:00,94.68,94.72,94.63,94.72,2900.0,78.0849,78.1179,78.0437,78.1179,2900.0
2013-10-04 14:50:00,94.72,94.77,94.72,94.77,1500.0,78.1179,78.1591,78.1179,78.1591,1500.0
2013-10-04 15:00:00,94.74,94.76,94.72,94.76,2000.0,78.1344,78.1509,78.1179,78.1509,2000.0
2013-10-04 15:10:00,94.76,94.79,94.7,94.71,5300.0,78.1509,78.1756,78.1014,78.1097,5300.0
2013-10-04 15:20:00,94.71,94.72,94.65,94.65,8200.0,78.1097,78.1179,78.0602,78.0602,8200.0
2013-10-04 15:30:00,94.67,94.67,94.61,94.63,12300.0,78.0767,78.0767,78.0272,78.0437,12300.0
2013-10-04 15:40:00,94.63,94.66,94.57,94.66,5500.0,78.0437,78.0684,77.9942,78.0684,5500.0
2013-10-04 15:50:00,94.67,94.7,94.6,94.67,14000.0,78.0767,78.1014,78.0189,78.0767,14000.0
2013-10-07 09:30:00,93.92,93.94,93.81,93.88,6100.0,77.4581,77.4746,77.3674,77.4251,6100.0
2013-10-07 09:40:00,93.84,94.05,93.84,94.04,12700.0,77.3921,77.5653,77.3921,77.5571,12700.0
2013-10-07 09:50:00,94.12,94.12,94.02,94.03,5600.0,77.6231,77.6231,77.5406,77.5488,5600.0
2013-10-07 10:00:00,94.01,94.18,93.97,94.18,6000.0,77.5323,77.6726,77.4994,77.6726,6000.0
2013-10-07 10:10:00,94.2,94.26,94.2,94.23,6700.0,77.689,77.7385,77.689,77.7138,6700.0
2013-10-07 10:20:00,94.28,94.34,94.28,94.33,2000.0,77.755,77.8045,77.755,77.7963,2000.0
2013-10-07 10:30:00,94.33,94.38,94.25,94.25,8400.0,77.7963,77.8375,77.7303,77.7303,8400.0
2013-10-07 10:40:00,94.27,94.29,94.24,94.28,1900.0,77.7468,77.7633,77.722,77.755,1900.0
2013-10-07 10:50:00,94.28,94.34,94.28,94.29,18500.0,77.755,77.8045,77.755,77.7633,18500.0
2013-10-07 11:00:00,94.29,94.29,94.16,94.21,9500.0,77.7633,77.7633,77.6561,77.6973,9500.0
2013-10-07 11:10:00,94.2,94.26,94.15,94.15,4600.0,77.689,77.7385,77.6478,77.6478,4600.0
2013-10-07 11:20:00,94.15,94.21,94.15,94.2,4400.0,77.6478,77.6973,77.6478,77.689,4400.0
2013-10-07 11:30:00,94.19,94.32,94.17,94.26,8600.0,77.6808,77.788,77.6643,77.7385,8600.0
2013-10-07 11:40:00,94.27,94.35,94.25,94.32,3300.0,77.7468,77.8128,77.7303,77.788,3300.0
2013-10-07 11:50:00,94.35,94.37,94.31,94.31,2200.0,77.8128,77.8293,77.7798,77.7798,2200.0
2013-10-07 12:00:00,94.27,94.3,94.24,94.29,1900.0,77.7468,77.7715,77.722,77.7633,1900.0
2013-10-07 12:10:00,94.27,94.28,94.26,94.28,3300.0,77.7468,77.755,77.7385,77.755,3300.0
2013-10-07 12:20:00,94.28,94.28,94.15,94.15,1200.0,77.755,77.755,77.6478,77.6478,1200.0
2013-10-07 12:30:00,94.15,94.15,94.07,94.11,3100.0,77.6478,77.6478,77.5818,77.6148,3100.0
2013-10-07 12:40:00,94.17,94.18,94.15,94.16,4100.0,77.6643,77.6726,77.6478,77.6561,4100.0
2013-10-07 12:50:00,94.18,94.18,94.09,94.09,1700.0,77.6726,77.6726,77.5983,77.5983,1700.0
2013-10-07 13:00:00,94.12,94.17,94.11,94.13,1400.0,77.6231,77.6643,77.6148,77.6313,1400.0
2013-10-07 13:10:00,94.14,94.24,94.14,94.23,3800.0,77.6396,77.722,77.6396,77.7138,3800.0
2013-10-07 13:20:00,94.21,94.22,94.17,94.17,1000.0,77.6973,77.7055,77.6643,77.6643,1000.0
2013-10-07 13:30:00,94.21,94.23,94.13,94.14,6800.0,77.6973,77.7138,77.6313,77.6396,6800.0
2013-10-07 13:40:00,94.12,94.2,94.12,94.19,1000.0,77.6231,77.689,77.6231,77.6808,1000.0
2013-10-07 13:50:00,94.18,94.33,94.18,94.33,3100.0,77.6726,77.7963,77.6726,77.7963,3100.0
2013-10-07 14:00:00,94.33,94.4,94.22,94.23,39100.0,77.7963,77.854,77.7055,77.7138,39100.0
2013-10-07 14:10:00,94.25,94.29,94.2,94.29,37500.0,77.7303,77.7633,77.689,77.7633,37500.0
2013-10-07 14:20:00,94.27,94.3,94.22,94.29,11200.0,77.7468,77.7715,77.7055,77.7633,11200.0
2013-10-07 14:30:00,94.26,94.32,94.25,94.28,10100.0,77.7385,77.788,77.7303,77.755,10100.0
2013-10-07 14:40:00,94.27,94.28,94.2,94.27,8200.0,77.7468,77.755,77.689,77.7468,8200.0
2013-10-07 14:50:00,94.26,94.31,94.23,94.31,10200.0,77.7385,77.7798,77.7138,77.7798,10200.0
2013-10-07 15:00:00,94.32,94.32,94.26,94.27,4900.0,77.788,77.788,77.7385,77.7468,4900.0
2013-10-07 15:10:00,94.27,94.28,94.25,94.27,6600.0,77.7468,77.755,77.7303,77.7468,6600.0
2013-10-07 15:20:00,94.26,94.26,94.13,94.16,4300.0,77.7385,77.7385,77.6313,77.6561,4300.0
2013-10-07 15:30:00,94.14,94.14,94.06,94.07,8100.0,77.6396,77.6396,77.5736,77.5818,8100.0
2013-10-07 15:40:00,94.07,94.08,93.93,94.0,20100.0,77.5818,77.5901,77.4664,77.5241,20100.0
2013-10-07 15:50:00,93.99,94.0,93.84,93.84,35700.0,77.5159,77.5241,77.3921,77.3921,35700.0
2013-10-08 09:30:00,93.77,93.9,93.66,93.66,12600.0,77.3344,77.4416,77.2437,77.2437,12600.0
2013-10-08 09:40:00,93.68,93.9,93.65,93.88,3200.0,77.2602,77.4416,77.2354,77.4251,3200.0
2013-10-08 09:50:00,93.8,93.94,93.68,93.87,7500.0,77.3592,77.4746,77.2602,77.4169,7500.0
2013-10-08 10:00:00,93.89,93.89,93.73,93.76,4800.0,77.4334,77.4334,77.3014,77.3262,4800.0
2013-10-08 10:10:00,93.7,93.89,93.7,93.87,6300.0,77.2767,77.4334,77.2767,77.4169,6300.0
2013-10-08 10:20:00,93.84,93.86,93.77,93.83,3000.0,77.3921,77.4086,77.3344,77.3839,3000.0
2013-10-08 10:30:00,93.81,93.81,93.7,93.72,3800.0,77.3674,77.3674,77.2767,77.2932,3800.0
2013-10-08 10:40:00,93.68,93.73,93.54,93.54,3700.0,77.2602,77.3014,77.1447,77.1447,3700.0
2013-10-08 10:50:00,93.5,93.5,93.36,93.43,15100.0,77.1117,77.1117,76.9963,77.054,15100.0
2013-10-08 11:00:00,93.37,93.4,93.24,93.4,8000.0,77.0045,77.0293,76.8973,77.0293,8000.0
2013-10-08 11:10:00,93.4,93.43,93.31,93.38,14800.0,77.0293,77.054,76.955,77.0128,14800.0
2013-10-08 11:20:00,93.36,93.41,93.34,93.34,3800.0,76.9963,77.0375,76.9798,76.9798,3800.0
2013-10-08 11:30:00,93.33,93.33,93.13,93.13,17900.0,76.9715,76.9715,76.8066,76.8066,17900.0
2013-10-08 11:40:00,93.16,93.16,92.99,93.01,9300.0,76.8313,76.8313,76.6911,76.7076,9300.0
2013-10-08 11:50:00,93.04,93.15,93.04,93.15,5800.0,76.7324,76.8231,76.7324,76.8231,5800.0
2013-10-08 12:00:00,93.14,93.14,93.05,93.09,3300.0,76.8148,76.8148,76.7406,76.7736,3300.0
2013-10-08 12:10:00,93.08,93.1,93.0,93.01,2300.0,76.7654,76.7819,76.6994,76.7076,2300.0
2013-10-08 12:20:00,93.01,93.02,92.94,92.99,3700.0,76.7076,76.7159,76.6499,76.6911,3700.0
2013-10-08 12:30:00,92.94,93.0,92.85,92.95,3400.0,76.6499,76.6994,76.5757,76.6581,3400.0
2013-10-08 12:40:00,92.94,93.12,92.94,93.12,1600.0,76.6499,76.7983,76.6499,76.7983,1600.0
2013-10-08 12:50:00,93.08,93.09,93.0,93.07,1900.0,76.7654,76.7736,76.6994,76.7571,1900.0
2013-10-08 13:00:00,93.1,93.15,93.02,93.02,8500.0,76.7819,76.8231,76.7159,76.7159,8500.0
2013-10-08 13:10:00,93.07,93.07,92.95,92.95,4700.0,76.7571,76.7571,76.6581,76.6581,4700.0
2013-10-08 13:20:00,92.94,93.07,92.94,93.07,10600.0,76.6499,76.7571,76.6499,76.7571,10600.0
2013-10-08 13:30:00,93.06,93.12,93.01,93.01,4500.0,76.7489,76.7983,76.7076,76.7076,4500.0
2013-10-08 13:40:00,92.98,92.99,92.88,92.89,8200.0,76.6829,76.6911,76.6004,76.6087,8200.0
2013-10-08 13:50:00,92.89,93.0,92.89,92.9,14000.0,76.6087,76.6994,76.6087,76.6169,14000.0
2013-10-08 14:00:00,92.88,92.89,92.8,92.81,13800.0,76.6004,76.6087,76.5344,76.5427,13800.0
2013-10-08 14:10:00,92.84,92.88,92.73,92.81,14000.0,76.5674,76.6004,76.4767,76.5427,14000.0
2013-10-08 14:20:00,92.8,92.96,92.73,92.95,14400.0,76.5344,76.6664,76.4767,76.6581,14400.0
2013-10-08 14:30:00,92.93,93.0,92.84,92.87,25400.0,76.6416,76.6994,76.5674,76.5922,25400.0
2013-10-08 14:40:00,92.9,92.91,92.78,92.87,9400.0,76.6169,76.6252,76.5179,76.5922,9400.0
2013-10-08 14:50:00,92.83,92.91,92.78,92.89,14500.0,76.5592,76.6252,76.5179,76.6087,14500.0
2013-10-08 15:00:00,92.9,92.96,92.84,92.84,8300.0,76.6169,76.6664,76.5674,76.5674,8300.0
2013-10-08 15:10:00,92.82,92.89,92.79,92.89,14100.0,76.5509,76.6087,76.5262,76.6087,14100.0
2013-10-08 15:20:00,92.89,93.07,92.89,93.05,21400.0,76.6087,76.7571,76.6087,76.7406,21400.0
2013-10-08 15:30:00,93.05,93.08,92.9,92.96,5300.0,76.7406,76.7654,76.6169,76.6664,5300.0
2013-10-08 15:40:00,92.98,92.98,92.79,92.81,306800.0,76.6829,76.6829,76.5262,76.5427,306800.0
2013-10-08 15:50:00,92.81,92.85,92.62,92.66,111900.0,76.5427,76.5757,76.386,76.419,111900.0
2013-10-09 09:30:00,92.86,92.86,92.69,92.74,26600.0,76.5839,76.5839,76.4437,76.4849,26600.0
2013-10-09 09:40:00,92.77,92.77,92.5,92.5,7100.0,76.5097,76.5097,76.287,76.287,7100.0
2013-10-09 09:50:00,92.48,92.69,92.44,92.69,15000.0,76.2705,76.4437,76.2375,76.4437,15000.0
2013-10-09 10:00:00,92.65,92.65,92.46,92.55,15400.0,76.4107,76.4107,76.254,76.3283,15400.0
2013-10-09 10:10:00,92.51,92.59,92.44,92.56,8600.0,76.2953,76.3612,76.2375,76.3365,8600.0
2013-10-09 10:20:00,92.51,92.73,92.51,92.69,5000.0,76.2953,76.4767,76.2953,76.4437,5000.0
2013-10-09 10:30:00,92.68,92.76,92.62,92.62,5400.0,76.4355,76.5014,76.386,76.386,5400.0
2013-10-09 10:40:00,92.64,92.67,92.43,92.5,9300.0,76.4025,76.4272,76.2293,76.287,9300.0
2013-10-09 10:50:00,92.52,92.54,92.32,92.33,7000.0,76.3035,76.32,76.1386,76.1468,7000.0
2013-10-09 11:00:00,92.35,92.45,92.28,92.28,4200.0,76.1633,76.2458,76.1056,76.1056,4200.0
2013-10-09 11:10:00,92.24,92.28,92.15,92.15,3600.0,76.0726,76.1056,75.9984,75.9984,3600.0
2013-10-09 11:20:00,92.15,92.18,92.09,92.18,2400.0,75.9984,76.0231,75.9489,76.0231,2400.0
2013-10-09 11:30:00,92.24,92.35,92.24,92.32,4400.0,76.0726,76.1633,76.0726,76.1386,4400.0
2013-10-09 11:40:00,92.26,92.43,92.23,92.43,4000.0,76.0891,76.2293,76.0643,76.2293,4000.0
2013-10-09 11:50:00,92.41,92.42,92.38,92.39,3300.0,76.2128,76.221,76.188,76.1963,3300.0
2013-10-09 12:00:00,92.43,92.43,92.38,92.38,7600.0,76.2293,76.2293,76.188,76.188,7600.0
2013-10-09 12:10:00,92.4,92.5,92.4,92.48,5600.0,76.2045,76.287,76.2045,76.2705,5600.0
2013-10-09 12:20:00,92.41,92.45,92.38,92.39,8200.0,76.2128,76.2458,76.188,76.1963,8200.0
2013-10-09 12:30:00,92.44,92.54,92.42,92.5,12000.0,76.2375,76.32,76.221,76.287,12000.0
2013-10-09 12:40:00,92.47,92.47,92.34,92.34,6000.0,76.2623,76.2623,76.1551,76.1551,6000.0
2013-10-09 12:50:00,92.36,92.4,92.32,92.38,1300.0,76.1716,76.2045,76.1386,76.188,1300.0
2013-10-09 13:00:00,92.38,92.5,92.38,92.49,8000.0,76.188,76.287,76.188,76.2788,8000.0
2013-10-09 13:10:00,92.49,92.67,92.49,92.67,3000.0,76.2788,76.4272,76.2788,76.4272,3000.0
2013-10-09 13:20:00,92.7,92.86,92.7,92.81,2900.0,76.452,76.5839,76.452,76.5427,2900.0
2013-10-09 13:30:00,92.87,92.88,92.72,92.72,7400.0,76.5922,76.6004,76.4685,76.4685,7400.0
2013-10-09 13:40:00,92.77,92.83,92.75,92.76,3800.0,76.5097,76.5592,76.4932,76.5014,3800.0
2013-10-09 13:50:00,92.77,92.87,92.77,92.84,8600.0,76.5097,76.5922,76.5097,76.5674,8600.0
2013-10-09 14:00:00,92.78,92.89,92.69,92.88,30400.0,76.5179,76.6087,76.4437,76.6004,30400.0
2013-10-09 14:10:00,92.91,92.91,92.74,92.76,5000.0,76.6252,76.6252,76.4849,76.5014,5000.0
2013-10-09 14:20:00,92.75,92.87,92.7,92.85,9600.0,76.4932,76.5922,76.452,76.5757,9600.0
2013-10-09 14:30:00,92.86,92.99,92.85,92.88,11900.0,76.5839,76.6911,76.5757,76.6004,11900.0
2013-10-09 14:40:00,92.87,92.89,92.82,92.86,5100.0,76.5922,76.6087,76.5509,76.5839,5100.0
2013-10-09 14:50:00,92.88,93.0,92.85,92.99,4200.0,76.6004,76.6994,76.5757,76.6911,4200.0
2013-10-09 15:00:00,92.96,92.98,92.9,92.95,6300.0,76.6664,76.6829,76.6169,76.6581,6300.0
2013-10-09 15:10:00,92.95,92.95,92.85,92.9,6000.0,76.6581,76.6581,76.5757,76.6169,6000.0
2013-10-09 15:20:00,92.86,92.91,92.8,92.85,9500.0,76.5839,76.6252,76.5344,76.5757,9500.0
2013-10-09 15:30:00,92.88,92.97,92.81,92.83,12400.0,76.6004,76.6746,76.5427,76.5592,12400.0
2013-10-09 15:40:00,92.85,92.85,92.55,92.61,28800.0,76.5757,76.5757,76.3283,76.3777,28800.0
2013-10-09 15:50:00,92.53,92.75,92.53,92.64,67900.0,76.3118,76.4932,76.3118,76.4025,67900.0
2013-10-10 09:30:00,93.59,93.8,93.54,93.8,34000.0,77.186,77.3592,77.1447,77.3592,34000.0
2013-10-10 09:40:00,93.81,93.91,93.79,93.83,6200.0,77.3674,77.4499,77.3509,77.3839,6200.0
2013-10-10 09:50:00,93.83,93.96,93.8,93.94,8500.0,77.3839,77.4911,77.3592,77.4746,8500.0
2013-10-10 10:00:00,93.94,93.98,93.89,93.9,3100.0,77.4746,77.5076,77.4334,77.4416,3100.0
2013-10-10 10:10:00,93.87,93.87,93.85,93.87,2400.0,77.4169,77.4169,77.4004,77.4169,2400.0
2013-10-10 10:20:00,93.9,93.96,93.86,93.96,3700.0,77.4416,77.4911,77.4086,77.4911,3700.0
2013-10-10 10:30:00,93.96,94.06,93.92,94.04,3700.0,77.4911,77.5736,77.4581,77.5571,3700.0
2013-10-10 10:40:00,94.04,94.12,94.04,94.12,6300.0,77.5571,77.6231,77.5571,77.6231,6300.0
2013-10-10 10:50:00,94.06,94.12,93.97,93.99,10000.0,77.5736,77.6231,77.4994,77.5159,10000.0
2013-10-10 11:00:00,93.98,93.98,93.83,93.84,6000.0,77.5076,77.5076,77.3839,77.3921,6000.0
2013-10-10 11:10:00,93.88,93.94,93.86,93.88,7100.0,77.4251,77.4746,77.4086,77.4251,7100.0
2013-10-10 11:20:00,93.88,94.0,93.88,93.95,12800.0,77.4251,77.5241,77.4251,77.4829,12800.0
2013-10-10 11:30:00,94.0,94.23,93.94,94.2,21100.0,77.5241,77.7138,77.4746,77.689,21100.0
2013-10-10 11:40:00,94.21,94.24,94.16,94.23,11200.0,77.6973,77.722,77.6561,77.7138,11200.0
2013-10-10 11:50:00,94.2,94.32,94.2,94.24,15600.0,77.689,77.788,77.689,77.722,15600.0
2013-10-10 12:00:00,94.25,94.29,94.23,94.24,15300.0,77.7303,77.7633,77.7138,77.722,15300.0
2013-10-10 12:10:00,94.23,94.27,94.21,94.27,6900.0,77.7138,77.7468,77.6973,77.7468,6900.0
2013-10-10 12:20:00,94.24,94.26,94.22,94.26,3400.0,77.722,77.7385,77.7055,77.7385,3400.0
2013-10-10 12:30:00,94.27,94.29,94.27,94.27,1100.0,77.7468,77.7633,77.7468,77.7468,1100.0
2013-10-10 12:40:00,94.28,94.3,94.26,94.26,3900.0,77.755,77.7715,77.7385,77.7385,3900.0
2013-10-10 12:50:00,94.29,94.29,94.26,94.28,1600.0,77.7633,77.7633,77.7385,77.755,1600.0
2013-10-10 13:00:00,94.25,94.25,94.17,94.21,5500.0,77.7303,77.7303,77.6643,77.6973,5500.0
2013-10-10 13:10:00,94.24,94.24,94.18,94.18,3100.0,77.722,77.722,77.6726,77.6726,3100.0
2013-10-10 13:20:00,94.19,94.19,94.17,94.18,3400.0,77.6808,77.6808,77.6643,77.6726,3400.0
2013-10-10 13:30:00,94.17,94.19,94.15,94.17,2900.0,77.6643,77.6808,77.6478,77.6643,2900.0
2013-10-10 13:40:00,94.17,94.22,94.17,94.21,4000.0,77.6643,77.7055,77.6643,77.6973,4000.0
2013-10-10 13:50:00,94.23,94.29,94.22,94.28,6000.0,77.7138,77.7633,77.7055,77.755,6000.0
2013-10-10 14:00:00,94.27,94.27,94.16,94.19,20100.0,77.7468,77.7468,77.6561,77.6808,20100.0
2013-10-10 14:10:00,94.17,94.18,94.12,94.12,2700.0,77.6643,77.6726,77.6231,77.6231,2700.0
2013-10-10 14:20:00,94.15,94.19,94.15,94.16,23500.0,77.6478,77.6808,77.6478,77.6561,23500.0
2013-10-10 14:30:00,94.17,94.2,94.13,94.19,2900.0,77.6643,77.689,77.6313,77.6808,2900.0
2013-10-10 14:40:00,94.2,94.23,94.19,94.2,11400.0,77.689,77.7138,77.6808,77.689,11400.0
2013-10-10 14:50:00,94.2,94.22,94.2,94.22,1100.0,77.689,77.7055,77.689,77.7055,1100.0
2013-10-10 15:00:00,94.25,94.53,94.25,94.53,23200.0,77.7303,77.9612,77.7303,77.9612,23200.0
2013-10-10 15:10:00,94.53,94.7,94.53,94.59,12600.0,77.9612,78.1014,77.9612,78.0107,12600.0
2013-10-10 15:20:00,94.61,94.65,94.56,94.61,13900.0,78.0272,78.0602,77.9859,78.0272,13900.0
2013-10-10 15:30:00,94.61,94.62,94.53,94.53,19200.0,78.0272,78.0354,77.9612,77.9612,19200.0
2013-10-10 15:40:00,94.55,94.6,94.48,94.51,13500.0,77.9777,78.0189,77.92,77.9447,13500.0
2013-10-10 15:50:00,94.52,94.69,94.52,94.64,40900.0,77.953,78.0932,77.953,78.0519,40900.0
2013-10-11 09:30:00,94.6,94.61,94.49,94.61,7900.0,78.0189,78.0272,77.9282,78.0272,7900.0
2013-10-11 09:40:00,94.62,94.71,94.6,94.7,4700.0,78.0354,78.1097,78.0189,78.1014,4700.0
2013-10-11 09:50:00,94.78,94.87,94.77,94.87,4000.0,78.1674,78.2416,78.1591,78.2416,4000.0
2013-10-11 10:00:00,94.87,94.93,94.85,94.9,15200.0,78.2416,78.2911,78.2251,78.2664,15200.0
2013-10-11 10:10:00,94.87,94.9,94.86,94.86,5700.0,78.2416,78.2664,78.2334,78.2334,5700.0
2013-10-11 10:20:00,94.79,94.88,94.76,94.84,3900.0,78.1756,78.2499,78.1509,78.2169,3900.0
2013-10-11 10:30:00,94.83,94.83,94.73,94.75,2600.0,78.2086,78.2086,78.1262,78.1426,2600.0
2013-10-11 10:40:00,94.74,94.75,94.68,94.68,2400.0,78.1344,78.1426,78.0849,78.0849,2400.0
2013-10-11 10:50:00,94.67,94.76,94.64,94.76,1300.0,78.0767,78.1509,78.0519,78.1509,1300.0
2013-10-11 11:00:00,94.77,94.81,94.74,94.78,4300.0,78.1591,78.1921,78.1344,78.1674,4300.0
2013-10-11 11:10:00,94.79,94.8,94.72,94.73,1600.0,78.1756,78.1839,78.1179,78.1262,1600.0
2013-10-11 11:20:00,94.74,94.82,94.74,94.75,1700.0,78.1344,78.2004,78.1344,78.1426,1700.0
2013-10-11 11:30:00,94.76,94.98,94.76,94.97,2900.0,78.1509,78.3323,78.1509,78.3241,2900.0
2013-10-11 11:40:00,94.96,95.05,94.96,95.05,3300.0,78.3158,78.3901,78.3158,78.3901,3300.0
2013-10-11 11:50:00,95.05,95.09,95.04,95.09,1200.0,78.3901,78.4231,78.3818,78.4231,1200.0
2013-10-11 12:00:00,95.13,95.23,95.12,95.18,7300.0,78.456,78.5385,78.4478,78.4973,7300.0
2013-10-11 12:10:00,95.19,95.23,95.18,95.23,2700.0,78.5055,78.5385,78.4973,78.5385,2700.0
2013-10-11 12:20:00,95.26,95.28,95.26,95.28,1200.0,78.5633,78.5797,78.5633,78.5797,1200.0
2013-10-11 12:30:00,95.22,95.22,95.2,95.22,1500.0,78.5303,78.5303,78.5138,78.5303,1500.0
2013-10-11 12:40:00,95.24,95.25,95.22,95.22,1000.0,78.5468,78.555,78.5303,78.5303,1000.0
2013-10-11 12:50:00,95.23,95.27,95.23,95.25,3100.0,78.5385,78.5715,78.5385,78.555,3100.0
2013-10-11 13:00:00,95.26,95.33,95.21,95.32,16900.0,78.5633,78.621,78.522,78.6127,16900.0
2013-10-11 13:10:00,95.33,95.33,95.15,95.15,3100.0,78.621,78.621,78.4725,78.4725,3100.0
2013-10-11 13:20:00,95.14,95.2,95.14,95.18,1600.0,78.4643,78.5138,78.4643,78.4973,1600.0
2013-10-11 13:30:00,95.19,95.19,95.19,95.19,6500.0,78.5055,78.5055,78.5055,78.5055,6500.0
2013-10-11 13:40:00,95.17,95.18,95.14,95.17,3800.0,78.489,78.4973,78.4643,78.489,3800.0
2013-10-11 13:50:00,95.13,95.2,95.13,95.2,2100.0,78.456,78.5138,78.456,78.5138,2100.0
2013-10-11 14:00:00,95.21,95.27,95.21,95.27,1200.0,78.522,78.5715,78.522,78.5715,1200.0
2013-10-11 14:10:00,95.25,95.25,95.23,95.24,800.0,78.555,78.555,78.5385,78.5468,800.0
2013-10-11 14:20:00,95.26,95.27,95.22,95.23,3000.0,78.5633,78.5715,78.5303,78.5385,3000.0
2013-10-11 14:30:00,95.23,95.23,95.18,95.18,4100.0,78.5385,78.5385,78.4973,78.4973,4100.0
2013-10-11 14:40:00,95.17,95.22,95.17,95.22,4500.0,78.489,78.5303,78.489,78.5303,4500.0
2013-10-11 14:50:00,95.2,95.2,95.16,95.18,2100.0,78.5138,78.5138,78.4808,78.4973,2100.0
2013-10-11 15:00:00,95.18,95.18,95.11,95.13,4700.0,78.4973,78.4973,78.4395,78.456,4700.0
2013-10-11 15:10:00,95.17,95.17,95.05,95.08,17300.0,78.489,78.489,78.3901,78.4148,17300.0
2013-10-11 15:20:00,95.06,95.15,95.06,95.15,1500.0,78.3983,78.4725,78.3983,78.4725,1500.0
2013-10-11 15:30:00,95.17,95.23,95.09,95.09,5200.0,78.489,78.5385,78.4231,78.4231,5200.0
2013-10-11 15:40:00,95.1,95.15,95.05,95.05,14300.0,78.4313,78.4725,78.3901,78.3901,14300.0
2013-10-11 15:50:00,95.06,95.31,95.04,95.3,27000.0,78.3983,78.6045,78.3818,78.5962,27000.0
2013-10-14 09:30:00,94.77,94.96,94.69,94.89,6100.0,78.1591,78.3158,78.0932,78.2581,6100.0
2013-10-14 09:40:00,94.88,94.88,94.76,94.76,6600.0,78.2499,78.2499,78.1509,78.1509,6600.0
2013-10-14 09:50:00,94.81,94.88,94.81,94.88,1700.0,78.1921,78.2499,78.1921,78.2499,1700.0
2013-10-14 10:00:00,94.85,94.88,94.75,94.77,1200.0,78.2251,78.2499,78.1426,78.1591,1200.0
2013-10-14 10:10:00,94.74,94.83,94.74,94.78,3200.0,78.1344,78.2086,78.1344,78.1674,3200.0
2013-10-14 10:20:00,94.79,94.86,94.78,94.86,1400.0,78.1756,78.2334,78.1674,78.2334,1400.0
2013-10-14 10:30:00,94.86,94.9,94.84,94.89,3000.0,78.2334,78.2664,78.2169,78.2581,3000.0
2013-10-14 10:40:00,94.85,94.9,94.82,94.89,1900.0,78.2251,78.2664,78.2004,78.2581,1900.0
2013-10-14 10:50:00,94.85,94.86,94.77,94.84,2800.0,78.2251,78.2334,78.1591,78.2169,2800.0
2013-10-14 11:00:00,94.83,94.83,94.79,94.82,700.0,78.2086,78.2086,78.1756,78.2004,700.0
2013-10-14 11:10:00,94.84,94.89,94.84,94.86,3600.0,78.2169,78.2581,78.2169,78.2334,3600.0
2013-10-14 11:20:00,94.87,94.87,94.86,94.86,1300.0,78.2416,78.2416,78.2334,78.2334,1300.0
2013-10-14 11:30:00,94.9,95.02,94.9,95.01,1200.0,78.2664,78.3653,78.2664,78.3571,1200.0
2013-10-14 11:40:00,95.05,95.08,95.04,95.08,3400.0,78.3901,78.4148,78.3818,78.4148,3400.0
2013-10-14 11:50:00,95.11,95.21,95.11,95.21,3700.0,78.4395,78.522,78.4395,78.522,3700.0
2013-10-14 12:00:00,95.23,95.25,95.15,95.15,2300.0,78.5385,78.555,78.4725,78.4725,2300.0
2013-10-14 12:10:00,95.17,95.17,95.12,95.13,1300.0,78.489,78.489,78.4478,78.456,1300.0
2013-10-14 12:20:00,95.12,95.13,95.1,95.1,3100.0,78.4478,78.456,78.4313,78.4313,3100.0
2013-10-14 12:30:00,95.14,95.21,95.14,95.21,2900.0,78.4643,78.522,78.4643,78.522,2900.0
2013-10-14 12:40:00,95.19,95.21,95.19,95.21,900.0,78.5055,78.522,78.5055,78.522,900.0
2013-10-14 12:50:00,95.21,95.21,95.21,95.21,0.0,78.522,78.522,78.522,78.522,0.0
2013-10-14 13:00:00,95.28,95.3,95.28,95.29,900.0,78.5797,78.5962,78.5797,78.588,900.0
2013-10-14 13:10:00,95.35,95.45,95.35,95.42,2200.0,78.6375,78.72,78.6375,78.6952,2200.0
2013-10-14 13:20:00,95.4,95.41,95.37,95.4,3800.0,78.6787,78.687,78.654,78.6787,3800.0
2013-10-14 13:30:00,95.39,95.41,95.39,95.4,1900.0,78.6705,78.687,78.6705,78.6787,1900.0
2013-10-14 13:40:00,95.43,95.51,95.42,95.44,6100.0,78.7035,78.7694,78.6952,78.7117,6100.0
2013-10-14 13:50:00,95.44,95.45,95.39,95.45,3500.0,78.7117,78.72,78.6705,78.72,3500.0
2013-10-14 14:00:00,95.44,95.62,95.44,95.6,2800.0,78.7117,78.8602,78.7117,78.8437,2800.0
2013-10-14 14:10:00,95.59,95.62,95.55,95.62,2600.0,78.8354,78.8602,78.8024,78.8602,2600.0
2013-10-14 14:20:00,95.63,95.63,95.57,95.6,8500.0,78.8684,78.8684,78.8189,78.8437,8500.0
2013-10-14 14:30:00,95.61,95.67,95.61,95.67,5300.0,78.8519,78.9014,78.8519,78.9014,5300.0
2013-10-14 14:40:00,95.64,95.64,95.45,95.54,22600.0,78.8767,78.8767,78.72,78.7942,22600.0
2013-10-14 14:50:00,95.54,95.54,95.51,95.54,2400.0,78.7942,78.7942,78.7694,78.7942,2400.0
2013-10-14 15:00:00,95.49,95.72,95.49,95.71,5200.0,78.7529,78.9426,78.7529,78.9344,5200.0
2013-10-14 15:10:00,95.71,95.74,95.68,95.68,7100.0,78.9344,78.9591,78.9096,78.9096,7100.0
2013-10-14 15:20:00,95.65,95.66,95.59,95.64,7200.0,78.8849,78.8931,78.8354,78.8767,7200.0
2013-10-14 15:30:00,95.65,95.71,95.58,95.58,5600.0,78.8849,78.9344,78.8272,78.8272,5600.0
2013-10-14 15:40:00,95.58,95.64,95.49,95.52,55700.0,78.8272,78.8767,78.7529,78.7777,55700.0
2013-10-14 15:50:00,95.51,95.7,95.48,95.67,132100.0,78.7694,78.9261,78.7447,78.9014,132100.0
2013-10-15 09:30:00,95.51,95.56,95.31,95.38,10300.0,78.7694,78.8107,78.6045,78.6622,10300.0
2013-10-15 09:40:00,95.26,95.35,95.25,95.29,4000.0,78.5633,78.6375,78.555,78.588,4000.0
2013-10-15 09:50:00,95.31,95.47,95.31,95.45,2700.0,78.6045,78.7364,78.6045,78.72,2700.0
2013-10-15 10:00:00,95.43,95.58,95.4,95.58,4800.0,78.7035,78.8272,78.6787,78.8272,4800.0
2013-10-15 10:10:00,95.62,95.63,95.54,95.54,3700.0,78.8602,78.8684,78.7942,78.7942,3700.0
2013-10-15 10:20:00,95.53,95.65,95.53,95.64,8500.0,78.7859,78.8849,78.7859,78.8767,8500.0
2013-10-15 10:30:00,95.62,95.66,95.58,95.61,3500.0,78.8602,78.8931,78.8272,78.8519,3500.0
2013-10-15 10:40:00,95.64,95.64,95.43,95.51,10500.0,78.8767,78.8767,78.7035,78.7694,10500.0
2013-10-15 10:50:00,95.51,95.51,95.4,95.42,2900.0,78.7694,78.7694,78.6787,78.6952,2900.0
2013-10-15 11:00:00,95.4,95.51,95.33,95.35,7000.0,78.6787,78.7694,78.621,78.6375,7000.0
2013-10-15 11:10:00,95.38,95.69,95.32,95.63,15100.0,78.6622,78.9179,78.6127,78.8684,15100.0
2013-10-15 11:20:00,95.66,95.76,95.66,95.71,3300.0,78.8931,78.9756,78.8931,78.9344,3300.0
2013-10-15 11:30:00,95.69,95.72,95.54,95.57,5100.0,78.9179,78.9426,78.7942,78.8189,5100.0
2013-10-15 11:40:00,95.58,95.58,95.46,95.5,5400.0,78.8272,78.8272,78.7282,78.7612,5400.0
2013-10-15 11:50:00,95.51,95.61,95.51,95.55,5300.0,78.7694,78.8519,78.7694,78.8024,5300.0
2013-10-15 12:00:00,95.48,95.53,95.43,95.52,5100.0,78.7447,78.7859,78.7035,78.7777,5100.0
2013-10-15 12:10:00,95.54,95.54,95.39,95.41,1900.0,78.7942,78.7942,78.6705,78.687,1900.0
2013-10-15 12:20:00,95.42,95.5,95.42,95.45,5600.0,78.6952,78.7612,78.6952,78.72,5600.0
2013-10-15 12:30:00,95.43,95.53,95.41,95.47,1500.0,78.7035,78.7859,78.687,78.7364,1500.0
2013-10-15 12:40:00,95.45,95.52,95.45,95.52,1200.0,78.72,78.7777,78.72,78.7777,1200.0
2013-10-15 12:50:00,95.51,95.51,95.45,95.45,1800.0,78.7694,78.7694,78.72,78.72,1800.0
2013-10-15 13:00:00,95.42,95.45,95.42,95.45,500.0,78.6952,78.72,78.6952,78.72,500.0
2013-10-15 13:10:00,95.43,95.5,95.4,95.46,4000.0,78.7035,78.7612,78.6787,78.7282,4000.0
2013-10-15 13:20:00,95.45,95.45,95.4,95.41,2600.0,78.72,78.72,78.6787,78.687,2600.0
2013-10-15 13:30:00,95.35,95.38,95.33,95.38,2700.0,78.6375,78.6622,78.621,78.6622,2700.0
2013-10-15 13:40:00,95.36,95.46,95.36,95.46,1700.0,78.6457,78.7282,78.6457,78.7282,1700.0
2013-10-15 13:50:00,95.45,95.47,95.41,95.41,2500.0,78.72,78.7364,78.687,78.687,2500.0
2013-10-15 14:00:00,95.45,95.5,95.45,95.48,2500.0,78.72,78.7612,78.72,78.7447,2500.0
2013-10-15 14:10:00,95.45,95.45,95.38,95.4,4300.0,78.72,78.72,78.6622,78.6787,4300.0
2013-10-15 14:20:00,95.43,95.43,95.19,95.21,10200.0,78.7035,78.7035,78.5055,78.522,10200.0
2013-10-15 14:30:00,95.13,95.21,94.93,95.06,5400.0,78.456,78.522,78.2911,78.3983,5400.0
2013-10-15 14:40:00,95.02,95.11,94.91,94.98,6500.0,78.3653,78.4395,78.2746,78.3323,6500.0
2013-10-15 14:50:00,95.02,95.17,95.02,95.12,20200.0,78.3653,78.489,78.3653,78.4478,20200.0
2013-10-15 15:00:00,95.18,95.31,95.07,95.3,11700.0,78.4973,78.6045,78.4066,78.5962,11700.0
2013-10-15 15:10:00,95.32,95.38,95.24,95.28,44600.0,78.6127,78.6622,78.5468,78.5797,44600.0
2013-10-15 15:20:00,95.32,95.32,95.25,95.28,10500.0,78.6127,78.6127,78.555,78.5797,10500.0
2013-10-15 15:30:00,95.28,95.28,95.11,95.14,11600.0,78.5797,78.5797,78.4395,78.4643,11600.0
2013-10-15 15:40:00,95.14,95.15,95.02,95.08,9300.0,78.4643,78.4725,78.3653,78.4148,9300.0
2013-10-15 15:50:00,95.06,95.11,95.0,95.01,20200.0,78.3983,78.4395,78.3488,78.3571,20200.0
2013-10-16 09:30:00,95.6,95.67,95.51,95.67,6900.0,78.8437,78.9014,78.7694,78.9014,6900.0
2013-10-16 09:40:00,95.62,95.62,95.57,95.57,3200.0,78.8602,78.8602,78.8189,78.8189,3200.0
2013-10-16 09:50:00,95.78,96.12,95.78,96.11,1000.0,78.9921,79.2725,78.9921,79.2643,1000.0
2013-10-16 10:00:00,96.09,96.12,95.93,96.01,14400.0,79.2478,79.2725,79.1158,79.1818,14400.0
2013-10-16 10:10:00,96.05,96.12,95.96,96.1,8200.0,79.2148,79.2725,79.1406,79.256,8200.0
2013-10-16 10:20:00,96.12,96.14,96.01,96.03,2600.0,79.2725,79.289,79.1818,79.1983,2600.0
2013-10-16 10:30:00,96.07,96.08,96.0,96.0,2500.0,79.2313,79.2395,79.1736,79.1736,2500.0
2013-10-16 10:40:00,96.0,96.18,96.0,96.18,1800.0,79.1736,79.322,79.1736,79.322,1800.0
2013-10-16 10:50:00,96.09,96.22,96.08,96.22,1000.0,79.2478,79.355,79.2395,79.355,1000.0
2013-10-16 11:00:00,96.2,96.32,96.2,96.32,3000.0,79.3385,79.4375,79.3385,79.4375,3000.0
2013-10-16 11:10:00,96.29,96.32,96.23,96.24,2000.0,79.4127,79.4375,79.3632,79.3715,2000.0
2013-10-16 11:20:00,96.18,96.22,96.12,96.13,6700.0,79.322,79.355,79.2725,79.2808,6700.0
2013-10-16 11:30:00,96.15,96.2,96.13,96.2,2200.0,79.2973,79.3385,79.2808,79.3385,2200.0
2013-10-16 11:40:00,96.23,96.27,96.21,96.26,900.0,79.3632,79.3962,79.3467,79.388,900.0
2013-10-16 11:50:00,96.21,96.23,96.2,96.23,16100.0,79.3467,79.3632,79.3385,79.3632,16100.0
2013-10-16 12:00:00,96.23,96.29,96.23,96.29,1100.0,79.3632,79.4127,79.3632,79.4127,1100.0
2013-10-16 12:10:00,96.28,96.33,96.26,96.33,1000.0,79.4045,79.4457,79.388,79.4457,1000.0
2013-10-16 12:20:00,96.27,96.3,96.19,96.21,5100.0,79.3962,79.421,79.3302,79.3467,5100.0
2013-10-16 12:30:00,96.17,96.18,96.09,96.16,6900.0,79.3138,79.322,79.2478,79.3055,6900.0
2013-10-16 12:40:00,96.22,96.22,96.18,96.18,4400.0,79.355,79.355,79.322,79.322,4400.0
2013-10-16 12:50:00,96.17,96.17,96.16,96.16,200.0,79.3138,79.3138,79.3055,79.3055,200.0
2013-10-16 13:00:00,96.15,96.16,96.12,96.12,1600.0,79.2973,79.3055,79.2725,79.2725,1600.0
2013-10-16 13:10:00,96.1,96.14,96.1,96.14,400.0,79.256,79.289,79.256,79.289,400.0
2013-10-16 13:20:00,96.12,96.22,96.12,96.22,1500.0,79.2725,79.355,79.2725,79.355,1500.0
2013-10-16 13:30:00,96.22,96.27,96.22,96.27,8300.0,79.355,79.3962,79.355,79.3962,8300.0
2013-10-16 13:40:00,96.25,96.25,96.25,96.25,2200.0,79.3797,79.3797,79.3797,79.3797,2200.0
2013-10-16 13:50:00,96.24,96.24,96.2,96.2,2600.0,79.3715,79.3715,79.3385,79.3385,2600.0
2013-10-16 14:00:00,96.2,96.2,96.14,96.14,1600.0,79.3385,79.3385,79.289,79.289,1600.0
2013-10-16 14:10:00,96.17,96.19,96.12,96.15,5000.0,79.3138,79.3302,79.2725,79.2973,5000.0
2013-10-16 14:20:00,96.16,96.17,96.05,96.05,2900.0,79.3055,79.3138,79.2148,79.2148,2900.0
2013-10-16 14:30:00,96.07,96.07,96.04,96.06,3100.0,79.2313,79.2313,79.2065,79.223,3100.0
2013-10-16 14:40:00,96.0,96.1,96.0,96.09,6000.0,79.1736,79.256,79.1736,79.2478,6000.0
2013-10-16 14:50:00,96.09,96.09,96.04,96.06,1600.0,79.2478,79.2478,79.2065,79.223,1600.0
2013-10-16 15:00:00,96.02,96.06,96.02,96.06,4200.0,79.19,79.223,79.19,79.223,4200.0
2013-10-16 15:10:00,96.08,96.16,96.08,96.16,2900.0,79.2395,79.3055,79.2395,79.3055,2900.0
2013-10-16 15:20:00,96.16,96.19,96.12,96.13,4500.0,79.3055,79.3302,79.2725,79.2808,4500.0
2013-10-16 15:30:00,96.11,96.16,96.08,96.16,6300.0,79.2643,79.3055,79.2395,79.3055,6300.0
2013-10-16 15:40:00,96.15,96.26,96.13,96.26,9800.0,79.2973,79.388,79.2808,79.388,9800.0
2013-10-16 15:50:00,96.25,96.36,96.24,96.34,38000.0,79.3797,79.4705,79.3715,79.454,38000.0
2013-10-17 09:30:00,96.02,96.08,95.96,96.08,6200.0,79.19,79.2395,79.1406,79.2395,6200.0
2013-10-17 09:40:00,96.14,96.19,96.11,96.19,5500.0,79.289,79.3302,79.2643,79.3302,5500.0
2013-10-17 09:50:00,96.08,96.13,96.08,96.1,9500.0,79.2395,79.2808,79.2395,79.256,9500.0
2013-10-17 10:00:00,96.12,96.28,96.1,96.19,13800.0,79.2725,79.4045,79.256,79.3302,13800.0
2013-10-17 10:10:00,96.25,96.25,96.16,96.22,4200.0,79.3797,79.3797,79.3055,79.355,4200.0
2013-10-17 10:20:00,96.26,96.35,96.23,96.35,7500.0,79.388,79.4622,79.3632,79.4622,7500.0
2013-10-17 10:30:00,96.33,96.34,96.3,96.34,8800.0,79.4457,79.454,79.421,79.454,8800.0
2013-10-17 10:40:00,96.36,96.38,96.3,96.3,17000.0,79.4705,79.4869,79.421,79.421,17000.0
2013-10-17 10:50:00,96.3,96.33,96.29,96.32,2600.0,79.421,79.4457,79.4127,79.4375,2600.0
2013-10-17 11:00:00,96.35,96.46,96.35,96.44,10400.0,79.4622,79.5529,79.4622,79.5364,10400.0
2013-10-17 11:10:00,96.44,96.51,96.44,96.47,4200.0,79.5364,79.5942,79.5364,79.5612,4200.0
2013-10-17 11:20:00,96.47,96.51,96.46,96.49,8600.0,79.5612,79.5942,79.5529,79.5777,8600.0
2013-10-17 11:30:00,96.51,96.6,96.51,96.55,5400.0,79.5942,79.6684,79.5942,79.6271,5400.0
2013-10-17 11:40:00,96.57,96.65,96.56,96.65,6200.0,79.6436,79.7096,79.6354,79.7096,6200.0
2013-10-17 11:50:00,96.67,96.68,96.63,96.63,6000.0,79.7261,79.7344,79.6931,79.6931,6000.0
2013-10-17 12:00:00,96.64,96.65,96.6,96.6,4200.0,79.7014,79.7096,79.6684,79.6684,4200.0
2013-10-17 12:10:00,96.62,96.73,96.61,96.73,7600.0,79.6849,79.7756,79.6766,79.7756,7600.0
2013-10-17 12:20:00,96.71,96.75,96.71,96.73,1600.0,79.7591,79.7921,79.7591,79.7756,1600.0
2013-10-17 12:30:00,96.72,96.74,96.71,96.74,6200.0,79.7674,79.7838,79.7591,79.7838,6200.0
2013-10-17 12:40:00,96.74,96.74,96.72,96.74,5800.0,79.7838,79.7838,79.7674,79.7838,5800.0
2013-10-17 12:50:00,96.77,96.8,96.77,96.8,700.0,79.8086,79.8333,79.8086,79.8333,700.0
2013-10-17 13:00:00,96.83,96.83,96.78,96.8,8400.0,79.8581,79.8581,79.8168,79.8333,8400.0
2013-10-17 13:10:00,96.81,96.81,96.7,96.71,15100.0,79.8416,79.8416,79.7509,79.7591,15100.0
2013-10-17 13:20:00,96.71,96.71,96.68,96.7,2800.0,79.7591,79.7591,79.7344,79.7509,2800.0
2013-10-17 13:30:00,96.7,96.74,96.69,96.72,2100.0,79.7509,79.7838,79.7426,79.7674,2100.0
2013-10-17 13:40:00,96.73,96.74,96.68,96.68,2200.0,79.7756,79.7838,79.7344,79.7344,2200.0
2013-10-17 13:50:00,96.68,96.71,96.63,96.63,2600.0,79.7344,79.7591,79.6931,79.6931,2600.0
2013-10-17 14:00:00,96.64,96.66,96.6,96.64,9400.0,79.7014,79.7179,79.6684,79.7014,9400.0
2013-10-17 14:10:00,96.65,96.65,96.61,96.62,2200.0,79.7096,79.7096,79.6766,79.6849,2200.0
2013-10-17 14:20:00,96.62,96.71,96.62,96.65,6100.0,79.6849,79.7591,79.6849,79.7096,6100.0
2013-10-17 14:30:00,96.65,96.69,96.64,96.67,7100.0,79.7096,79.7426,79.7014,79.7261,7100.0
2013-10-17 14:40:00,96.68,96.73,96.66,96.66,10400.0,79.7344,79.7756,79.7179,79.7179,10400.0
2013-10-17 14:50:00,96.68,96.72,96.67,96.72,4200.0,79.7344,79.7674,79.7261,79.7674,4200.0
2013-10-17 15:00:00,96.73,96.78,96.67,96.78,7500.0,79.7756,79.8168,79.7261,79.8168,7500.0
2013-10-17 15:10:00,96.76,96.83,96.76,96.81,11100.0,79.8003,79.8581,79.8003,79.8416,11100.0
2013-10-17 15:20:00,96.81,96.86,96.77,96.83,22700.0,79.8416,79.8828,79.8086,79.8581,22700.0
2013-10-17 15:30:00,96.83,96.89,96.82,96.89,15600.0,79.8581,79.9076,79.8498,79.9076,15600.0
2013-10-17 15:40:00,96.88,97.01,96.88,97.01,60200.0,79.8993,80.0065,79.8993,80.0065,60200.0
2013-10-17 15:50:00,97.02,97.05,96.96,97.02,24000.0,80.0148,80.0395,79.9653,80.0148,24000.0
2013-10-18 09:30:00,97.44,97.44,97.18,97.19,13600.0,80.3612,80.3612,80.1467,80.155,13600.0
2013-10-18 09:40:00,97.23,97.41,97.23,97.35,7800.0,80.188,80.3364,80.188,80.2869,7800.0
2013-10-18 09:50:00,97.4,97.47,97.37,97.46,5000.0,80.3282,80.3859,80.3034,80.3776,5000.0
2013-10-18 10:00:00,97.46,97.47,97.4,97.45,2400.0,80.3776,80.3859,80.3282,80.3694,2400.0
2013-10-18 10:10:00,97.46,97.46,97.36,97.41,9800.0,80.3776,80.3776,80.2952,80.3364,9800.0
2013-10-18 10:20:00,97.37,97.39,97.26,97.26,6600.0,80.3034,80.3199,80.2127,80.2127,6600.0
2013-10-18 10:30:00,97.28,97.28,97.17,97.18,11800.0,80.2292,80.2292,80.1385,80.1467,11800.0
2013-10-18 10:40:00,97.25,97.32,97.22,97.3,6000.0,80.2045,80.2622,80.1797,80.2457,6000.0
2013-10-18 10:50:00,97.29,97.33,97.28,97.29,3500.0,80.2374,80.2704,80.2292,80.2374,3500.0
2013-10-18 11:00:00,97.28,97.34,97.25,97.32,4900.0,80.2292,80.2787,80.2045,80.2622,4900.0
2013-10-18 11:10:00,97.35,97.4,97.35,97.37,4700.0,80.2869,80.3282,80.2869,80.3034,4700.0
2013-10-18 11:20:00,97.37,97.37,97.33,97.37,1800.0,80.3034,80.3034,80.2704,80.3034,1800.0
2013-10-18 11:30:00,97.36,97.44,97.36,97.42,5300.0,80.2952,80.3612,80.2952,80.3447,5300.0
2013-10-18 11:40:00,97.42,97.42,97.37,97.4,18200.0,80.3447,80.3447,80.3034,80.3282,18200.0
2013-10-18 11:50:00,97.39,97.39,97.31,97.33,8300.0,80.3199,80.3199,80.2539,80.2704,8300.0
2013-10-18 12:00:00,97.32,97.4,97.31,97.39,6800.0,80.2622,80.3282,80.2539,80.3199,6800.0
2013-10-18 12:10:00,97.39,97.43,97.39,97.4,28700.0,80.3199,80.3529,80.3199,80.3282,28700.0
2013-10-18 12:20:00,97.39,97.42,97.38,97.4,5400.0,80.3199,80.3447,80.3117,80.3282,5400.0
2013-10-18 12:30:00,97.41,97.46,97.4,97.45,23500.0,80.3364,80.3776,80.3282,80.3694,23500.0
2013-10-18 12:40:00,97.46,97.47,97.42,97.47,15100.0,80.3776,80.3859,80.3447,80.3859,15100.0
2013-10-18 12:50:00,97.46,97.48,97.43,97.43,6200.0,80.3776,80.3941,80.3529,80.3529,6200.0
2013-10-18 13:00:00,97.47,97.53,97.47,97.52,2800.0,80.3859,80.4354,80.3859,80.4271,2800.0
2013-10-18 13:10:00,97.55,97.55,97.53,97.54,2600.0,80.4519,80.4519,80.4354,80.4436,2600.0
2013-10-18 13:20:00,97.53,97.57,97.49,97.55,5300.0,80.4354,80.4684,80.4024,80.4519,5300.0
2013-10-18 13:30:00,97.54,97.58,97.51,97.55,4400.0,80.4436,80.4766,80.4189,80.4519,4400.0
2013-10-18 13:40:00,97.58,97.61,97.56,97.59,3900.0,80.4766,80.5014,80.4601,80.4849,3900.0
2013-10-18 13:50:00,97.61,97.68,97.61,97.65,5400.0,80.5014,80.5591,80.5014,80.5343,5400.0
2013-10-18 14:00:00,97.67,97.68,97.65,97.65,3200.0,80.5508,80.5591,80.5343,80.5343,3200.0
2013-10-18 14:10:00,97.58,97.62,97.58,97.62,2000.0,80.4766,80.5096,80.4766,80.5096,2000.0
2013-10-18 14:20:00,97.63,97.65,97.61,97.65,6100.0,80.5179,80.5343,80.5014,80.5343,6100.0
2013-10-18 14:30:00,97.65,97.69,97.61,97.67,5900.0,80.5343,80.5673,80.5014,80.5508,5900.0
2013-10-18 14:40:00,97.68,97.72,97.68,97.68,3000.0,80.5591,80.5921,80.5591,80.5591,3000.0
2013-10-18 14:50:00,97.68,97.7,97.63,97.63,9700.0,80.5591,80.5756,80.5179,80.5179,9700.0
2013-10-18 15:00:00,97.63,97.64,97.58,97.58,5900.0,80.5179,80.5261,80.4766,80.4766,5900.0
2013-10-18 15:10:00,97.61,97.63,97.55,97.58,11200.0,80.5014,80.5179,80.4519,80.4766,11200.0
2013-10-18 15:20:00,97.57,97.58,97.53,97.58,3900.0,80.4684,80.4766,80.4354,80.4766,3900.0
2013-10-18 15:30:00,97.59,97.62,97.53,97.55,14600.0,80.4849,80.5096,80.4354,80.4519,14600.0
2013-10-18 15:40:00,97.53,97.6,97.52,97.56,19400.0,80.4354,80.4931,80.4271,80.4601,19400.0
2013-10-18 15:50:00,97.58,97.66,97.56,97.66,32800.0,80.4766,80.5426,80.4601,80.5426,32800.0
2013-10-21 09:30:00,97.77,97.9,97.67,97.67,3800.0,80.6333,80.7405,80.5508,80.5508,3800.0
2013-10-21 09:40:00,97.63,97.64,97.61,97.64,57400.0,80.5179,80.5261,80.5014,80.5261,57400.0
2013-10-21 09:50:00,97.69,97.8,97.67,97.8,4700.0,80.5673,80.6581,80.5508,80.6581,4700.0
2013-10-21 10:00:00,97.79,97.86,97.76,97.77,11200.0,80.6498,80.7075,80.6251,80.6333,11200.0
2013-10-21 10:10:00,97.78,97.79,97.64,97.66,41300.0,80.6416,80.6498,80.5261,80.5426,41300.0
2013-10-21 10:20:00,97.66,97.7,97.63,97.63,17600.0,80.5426,80.5756,80.5179,80.5179,17600.0
2013-10-21 10:30:00,97.6,97.65,97.6,97.6,22100.0,80.4931,80.5343,80.4931,80.4931,22100.0
2013-10-21 10:40:00,97.6,97.61,97.53,97.57,19500.0,80.4931,80.5014,80.4354,80.4684,19500.0
2013-10-21 10:50:00,97.56,97.56,97.49,97.56,14700.0,80.4601,80.4601,80.4024,80.4601,14700.0
2013-10-21 11:00:00,97.54,97.58,97.53,97.54,18500.0,80.4436,80.4766,80.4354,80.4436,18500.0
2013-10-21 11:10:00,97.54,97.6,97.53,97.58,11700.0,80.4436,80.4931,80.4354,80.4766,11700.0
2013-10-21 11:20:00,97.59,97.6,97.54,97.59,12200.0,80.4849,80.4931,80.4436,80.4849,12200.0
2013-10-21 11:30:00,97.6,97.6,97.55,97.57,4800.0,80.4931,80.4931,80.4519,80.4684,4800.0
2013-10-21 11:40:00,97.53,97.58,97.52,97.52,16700.0,80.4354,80.4766,80.4271,80.4271,16700.0
2013-10-21 11:50:00,97.53,97.64,97.53,97.63,15800.0,80.4354,80.5261,80.4354,80.5179,15800.0
2013-10-21 12:00:00,97.62,97.63,97.6,97.61,8000.0,80.5096,80.5179,80.4931,80.5014,8000.0
2013-10-21 12:10:00,97.61,97.65,97.6,97.65,13400.0,80.5014,80.5343,80.4931,80.5343,13400.0
2013-10-21 12:20:00,97.65,97.66,97.61,97.66,3900.0,80.5343,80.5426,80.5014,80.5426,3900.0
2013-10-21 12:30:00,97.64,97.67,97.63,97.67,11300.0,80.5261,80.5508,80.5179,80.5508,11300.0
2013-10-21 12:40:00,97.67,97.68,97.63,97.63,8300.0,80.5508,80.5591,80.5179,80.5179,8300.0
2013-10-21 12:50:00,97.63,97.69,97.63,97.69,12700.0,80.5179,80.5673,80.5179,80.5673,12700.0
2013-10-21 13:00:00,97.69,97.7,97.67,97.68,21500.0,80.5673,80.5756,80.5508,80.5591,21500.0
2013-10-21 13:10:00,97.69,97.71,97.68,97.69,8200.0,80.5673,80.5838,80.5591,80.5673,8200.0
2013-10-21 13:20:00,97.68,97.69,97.64,97.64,6400.0,80.5591,80.5673,80.5261,80.5261,6400.0
2013-10-21 13:30:00,97.65,97.67,97.62,97.65,20800.0,80.5343,80.5508,80.5096,80.5343,20800.0
2013-10-21 13:40:00,97.67,97.67,97.62,97.63,8300.0,80.5508,80.5508,80.5096,80.5179,8300.0
2013-10-21 13:50:00,97.62,97.65,97.62,97.64,18200.0,80.5096,80.5343,80.5096,80.5261,18200.0
2013-10-21 14:00:00,97.64,97.64,97.57,97.59,49800.0,80.5261,80.5261,80.4684,80.4849,49800.0
2013-10-21 14:10:00,97.56,97.59,97.55,97.57,12400.0,80.4601,80.4849,80.4519,80.4684,12400.0
2013-10-21 14:20:00,97.57,97.57,97.43,97.48,19900.0,80.4684,80.4684,80.3529,80.3941,19900.0
2013-10-21 14:30:00,97.48,97.5,97.46,97.5,23500.0,80.3941,80.4106,80.3776,80.4106,23500.0
2013-10-21 14:40:00,97.5,97.52,97.48,97.52,9900.0,80.4106,80.4271,80.3941,80.4271,9900.0
2013-10-21 14:50:00,97.52,97.52,97.46,97.46,6100.0,80.4271,80.4271,80.3776,80.3776,6100.0
2013-10-21 15:00:00,97.46,97.56,97.45,97.55,35000.0,80.3776,80.4601,80.3694,80.4519,35000.0
2013-10-21 15:10:00,97.54,97.59,97.54,97.58,10400.0,80.4436,80.4849,80.4436,80.4766,10400.0
2013-10-21 15:20:00,97.57,97.58,97.53,97.53,7600.0,80.4684,80.4766,80.4354,80.4354,7600.0
2013-10-21 15:30:00,97.53,97.55,97.5,97.54,16500.0,80.4354,80.4519,80.4106,80.4436,16500.0
2013-10-21 15:40:00,97.54,97.6,97.53,97.59,32500.0,80.4436,80.4931,80.4354,80.4849,32500.0
2013-10-21 15:50:00,97.58,97.64,97.56,97.63,30600.0,80.4766,80.5261,80.4601,80.5179,30600.0
2013-10-22 09:30:00,97.87,98.04,97.87,97.96,8400.0,80.7158,80.856,80.7158,80.79,8400.0
2013-10-22 09:40:00,98.01,98.05,97.99,98.04,9900.0,80.8312,80.8642,80.8148,80.856,9900.0
2013-10-22 09:50:00,98.04,98.25,98.04,98.25,3100.0,80.856,81.0292,80.856,81.0292,3100.0
2013-10-22 10:00:00,98.27,98.35,98.27,98.31,900.0,81.0457,81.1117,81.0457,81.0787,900.0
2013-10-22 10:10:00,98.35,98.46,98.34,98.44,4000.0,81.1117,81.2024,81.1034,81.1859,4000.0
2013-10-22 10:20:00,98.46,98.48,98.36,98.37,9200.0,81.2024,81.2189,81.1199,81.1281,9200.0
2013-10-22 10:30:00,98.37,98.39,98.34,98.37,11600.0,81.1281,81.1446,81.1034,81.1281,11600.0
2013-10-22 10:40:00,98.36,98.36,98.08,98.08,16000.0,81.1199,81.1199,80.889,80.889,16000.0
2013-10-22 10:50:00,98.09,98.09,97.77,97.99,9300.0,80.8972,80.8972,80.6333,80.8148,9300.0
2013-10-22 11:00:00,97.97,98.07,97.97,98.02,2900.0,80.7983,80.8807,80.7983,80.8395,2900.0
2013-10-22 11:10:00,98.02,98.07,97.9,97.95,6800.0,80.8395,80.8807,80.7405,80.7818,6800.0
2013-10-22 11:20:00,97.98,97.99,97.86,97.94,5200.0,80.8065,80.8148,80.7075,80.7735,5200.0
2013-10-22 11:30:00,97.93,98.04,97.86,98.04,6400.0,80.7653,80.856,80.7075,80.856,6400.0
2013-10-22 11:40:00,98.02,98.08,98.01,98.08,2600.0,80.8395,80.889,80.8312,80.889,2600.0
2013-10-22 11:50:00,98.1,98.17,98.08,98.17,6600.0,80.9055,80.9632,80.889,80.9632,6600.0
2013-10-22 12:00:00,98.17,98.17,98.11,98.12,4500.0,80.9632,80.9632,80.9137,80.922,4500.0
2013-10-22 12:10:00,98.11,98.11,98.01,98.02,3800.0,80.9137,80.9137,80.8312,80.8395,3800.0
2013-10-22 12:20:00,98.02,98.1,98.01,98.03,12700.0,80.8395,80.9055,80.8312,80.8477,12700.0
2013-10-22 12:30:00,98.02,98.05,97.98,97.99,11700.0,80.8395,80.8642,80.8065,80.8148,11700.0
2013-10-22 12:40:00,97.99,98.0,97.94,97.96,9200.0,80.8148,80.823,80.7735,80.79,9200.0
2013-10-22 12:50:00,97.99,98.01,97.98,98.01,10500.0,80.8148,80.8312,80.8065,80.8312,10500.0
2013-10-22 13:00:00,98.02,98.1,98.0,98.09,22300.0,80.8395,80.9055,80.823,80.8972,22300.0
2013-10-22 13:10:00,98.07,98.1,98.06,98.09,9800.0,80.8807,80.9055,80.8725,80.8972,9800.0
2013-10-22 13:20:00,98.11,98.11,98.08,98.08,14600.0,80.9137,80.9137,80.889,80.889,14600.0
2013-10-22 13:30:00,98.07,98.13,98.02,98.13,19000.0,80.8807,80.9302,80.8395,80.9302,19000.0
2013-10-22 13:40:00,98.13,98.17,98.11,98.16,329000.0,80.9302,80.9632,80.9137,80.955,329000.0
2013-10-22 13:50:00,98.16,98.21,98.15,98.18,21700.0,80.955,80.9962,80.9467,80.9715,21700.0
2013-10-22 14:00:00,98.18,98.19,98.15,98.18,6400.0,80.9715,80.9797,80.9467,80.9715,6400.0
2013-10-22 14:10:00,98.2,98.27,98.19,98.19,57100.0,80.9879,81.0457,80.9797,80.9797,57100.0
2013-10-22 14:20:00,98.17,98.19,98.06,98.1,8300.0,80.9632,80.9797,80.8725,80.9055,8300.0
2013-10-22 14:30:00,98.11,98.17,98.08,98.17,13500.0,80.9137,80.9632,80.889,80.9632,13500.0
2013-10-22 14:40:00,98.18,98.3,98.14,98.28,14800.0,80.9715,81.0704,80.9385,81.0539,14800.0
2013-10-22 14:50:00,98.29,98.31,98.24,98.24,29400.0,81.0622,81.0787,81.0209,81.0209,29400.0
2013-10-22 15:00:00,98.24,98.34,98.24,98.34,4800.0,81.0209,81.1034,81.0209,81.1034,4800.0
2013-10-22 15:10:00,98.35,98.4,98.31,98.31,5400.0,81.1117,81.1529,81.0787,81.0787,5400.0
2013-10-22 15:20:00,98.31,98.37,98.3,98.34,5900.0,81.0787,81.1281,81.0704,81.1034,5900.0
2013-10-22 15:30:00,98.35,98.35,98.27,98.28,63200.0,81.1117,81.1117,81.0457,81.0539,63200.0
2013-10-22 15:40:00,98.29,98.32,98.18,98.21,33300.0,81.0622,81.0869,80.9715,80.9962,33300.0
2013-10-22 15:50:00,98.21,98.27,98.18,98.22,34800.0,80.9962,81.0457,80.9715,81.0044,34800.0
2013-10-23 09:30:00,97.93,97.93,97.76,97.81,4300.0,80.7653,80.7653,80.6251,80.6663,4300.0
2013-10-23 09:40:00,97.78,97.85,97.65,97.66,10000.0,80.6416,80.6993,80.5343,80.5426,10000.0
2013-10-23 09:50:00,97.71,97.74,97.49,97.49,1600.0,80.5838,80.6086,80.4024,80.4024,1600.0
2013-10-23 10:00:00,97.49,97.6,97.46,97.6,1700.0,80.4024,80.4931,80.3776,80.4931,1700.0
2013-10-23 10:10:00,97.64,97.76,97.61,97.69,3300.0,80.5261,80.6251,80.5014,80.5673,3300.0
2013-10-23 10:20:00,97.55,97.57,97.46,97.53,2700.0,80.4519,80.4684,80.3776,80.4354,2700.0
2013-10-23 10:30:00,97.49,97.63,97.49,97.62,1900.0,80.4024,80.5179,80.4024,80.5096,1900.0
2013-10-23 10:40:00,97.61,97.61,97.61,97.61,100.0,80.5014,80.5014,80.5014,80.5014,100.0
2013-10-23 10:50:00,97.53,97.53,97.4,97.53,3300.0,80.4354,80.4354,80.3282,80.4354,3300.0
2013-10-23 11:00:00,97.56,97.56,97.56,97.56,100.0,80.4601,80.4601,80.4601,80.4601,100.0
2013-10-23 11:10:00,97.58,97.58,97.51,97.54,1300.0,80.4766,80.4766,80.4189,80.4436,1300.0
2013-10-23 11:20:00,97.56,97.73,97.56,97.63,4800.0,80.4601,80.6003,80.4601,80.5179,4800.0
2013-10-23 11:30:00,97.68,97.68,97.67,97.67,300.0,80.5591,80.5591,80.5508,80.5508,300.0
2013-10-23 11:40:00,97.71,97.74,97.71,97.72,1500.0,80.5838,80.6086,80.5838,80.5921,1500.0
2013-10-23 11:50:00,97.65,97.65,97.65,97.65,200.0,80.5343,80.5343,80.5343,80.5343,200.0
2013-10-23 12:00:00,97.67,97.67,97.59,97.6,700.0,80.5508,80.5508,80.4849,80.4931,700.0
2013-10-23 12:10:00,97.59,97.59,97.56,97.56,2200.0,80.4849,80.4849,80.4601,80.4601,2200.0
2013-10-23 12:20:00,97.6,97.6,97.54,97.55,600.0,80.4931,80.4931,80.4436,80.4519,600.0
2013-10-23 12:30:00,97.57,97.61,97.57,97.61,2200.0,80.4684,80.5014,80.4684,80.5014,2200.0
2013-10-23 12:40:00,97.58,97.58,97.5,97.57,3600.0,80.4766,80.4766,80.4106,80.4684,3600.0
2013-10-23 12:50:00,97.6,97.67,97.6,97.67,700.0,80.4931,80.5508,80.4931,80.5508,700.0
2013-10-23 13:00:00,97.72,97.72,97.69,97.69,400.0,80.5921,80.5921,80.5673,80.5673,400.0
2013-10-23 13:10:00,97.66,97.74,97.66,97.74,1400.0,80.5426,80.6086,80.5426,80.6086,1400.0
2013-10-23 13:20:00,97.7,97.71,97.69,97.71,500.0,80.5756,80.5838,80.5673,80.5838,500.0
2013-10-23 13:30:00,97.72,97.72,97.67,97.69,233700.0,80.5921,80.5921,80.5508,80.5673,233700.0
2013-10-23 13:40:00,97.64,97.66,97.58,97.66,5200.0,80.5261,80.5426,80.4766,80.5426,5200.0
2013-10-23 13:50:00,97.64,97.74,97.64,97.68,12000.0,80.5261,80.6086,80.5261,80.5591,12000.0
2013-10-23 14:00:00,97.64,97.69,97.63,97.68,2400.0,80.5261,80.5673,80.5179,80.5591,2400.0
2013-10-23 14:10:00,97.66,97.71,97.66,97.67,1700.0,80.5426,80.5838,80.5426,80.5508,1700.0
2013-10-23 14:20:00,97.65,97.69,97.65,97.66,28600.0,80.5343,80.5673,80.5343,80.5426,28600.0
2013-10-23 14:30:00,97.67,97.73,97.65,97.69,37500.0,80.5508,80.6003,80.5343,80.5673,37500.0
2013-10-23 14:40:00,97.7,97.83,97.69,97.81,33500.0,80.5756,80.6828,80.5673,80.6663,33500.0
2013-10-23 14:50:00,97.79,97.8,97.75,97.78,48300.0,80.6498,80.6581,80.6168,80.6416,48300.0
2013-10-23 15:00:00,97.77,97.81,97.74,97.76,37500.0,80.6333,80.6663,80.6086,80.6251,37500.0
2013-10-23 15:10:00,97.76,97.79,97.62,97.63,41300.0,80.6251,80.6498,80.5096,80.5179,41300.0
2013-10-23 15:20:00,97.62,97.67,97.61,97.62,38000.0,80.5096,80.5508,80.5014,80.5096,38000.0
2013-10-23 15:30:00,97.62,97.73,97.62,97.67,46500.0,80.5096,80.6003,80.5096,80.5508,46500.0
2013-10-23 15:40:00,97.66,97.73,97.65,97.65,48200.0,80.5426,80.6003,80.5343,80.5343,48200.0
2013-10-23 15:50:00,97.67,97.72,97.65,97.7,25500.0,80.5508,80.5921,80.5343,80.5756,25500.0
2013-10-24 09:30:00,97.92,97.97,97.82,97.83,8500.0,80.757,80.7983,80.6745,80.6828,8500.0
2013-10-24 09:40:00,97.78,97.78,97.7,97.7,2700.0,80.6416,80.6416,80.5756,80.5756,2700.0
2013-10-24 09:50:00,97.73,97.82,97.73,97.82,700.0,80.6003,80.6745,80.6003,80.6745,700.0
2013-10-24 10:00:00,97.79,97.79,97.75,97.77,2100.0,80.6498,80.6498,80.6168,80.6333,2100.0
2013-10-24 10:10:00,97.92,97.92,97.84,97.89,6900.0,80.757,80.757,80.691,80.7323,6900.0
2013-10-24 10:20:00,97.87,97.87,97.73,97.77,1100.0,80.7158,80.7158,80.6003,80.6333,1100.0
2013-10-24 10:30:00,97.76,97.86,97.76,97.86,900.0,80.6251,80.7075,80.6251,80.7075,900.0
2013-10-24 10:40:00,97.84,97.9,97.84,97.88,5900.0,80.691,80.7405,80.691,80.724,5900.0
2013-10-24 10:50:00,97.82,97.88,97.8,97.87,4000.0,80.6745,80.724,80.6581,80.7158,4000.0
2013-10-24 11:00:00,97.9,97.93,97.86,97.93,14200.0,80.7405,80.7653,80.7075,80.7653,14200.0
2013-10-24 11:10:00,97.95,97.98,97.91,97.93,2500.0,80.7818,80.8065,80.7488,80.7653,2500.0
2013-10-24 11:20:00,97.97,98.02,97.96,98.02,1100.0,80.7983,80.8395,80.79,80.8395,1100.0
2013-10-24 11:30:00,98.0,98.0,97.96,97.97,1100.0,80.823,80.823,80.79,80.7983,1100.0
2013-10-24 11:40:00,97.99,98.01,97.96,98.0,1400.0,80.8148,80.8312,80.79,80.823,1400.0
2013-10-24 11:50:00,98.0,98.0,97.97,97.97,400.0,80.823,80.823,80.7983,80.7983,400.0
2013-10-24 12:00:00,97.97,97.98,97.94,97.97,1400.0,80.7983,80.8065,80.7735,80.7983,1400.0
2013-10-24 12:10:00,97.94,98.01,97.94,97.94,2200.0,80.7735,80.8312,80.7735,80.7735,2200.0
2013-10-24 12:20:00,97.96,98.02,97.96,97.99,4000.0,80.79,80.8395,80.79,80.8148,4000.0
2013-10-24 12:30:00,97.99,97.99,97.9,97.9,2300.0,80.8148,80.8148,80.7405,80.7405,2300.0
2013-10-24 12:40:00,97.89,97.96,97.88,97.95,5500.0,80.7323,80.79,80.724,80.7818,5500.0
2013-10-24 12:50:00,97.95,98.04,97.94,98.04,1100.0,80.7818,80.856,80.7735,80.856,1100.0
2013-10-24 13:00:00,98.07,98.07,98.03,98.03,500.0,80.8807,80.8807,80.8477,80.8477,500.0
2013-10-24 13:10:00,98.03,98.04,97.96,97.96,9500.0,80.8477,80.856,80.79,80.79,9500.0
2013-10-24 13:20:00,97.97,98.03,97.95,98.03,1800.0,80.7983,80.8477,80.7818,80.8477,1800.0
2013-10-24 13:30:00,98.02,98.04,97.99,97.99,2800.0,80.8395,80.856,80.8148,80.8148,2800.0
2013-10-24 13:40:00,98.01,98.03,97.98,98.0,9900.0,80.8312,80.8477,80.8065,80.823,9900.0
2013-10-24 13:50:00,97.99,98.02,97.98,98.0,3900.0,80.8148,80.8395,80.8065,80.823,3900.0
2013-10-24 14:00:00,97.98,97.99,97.97,97.98,1900.0,80.8065,80.8148,80.7983,80.8065,1900.0
2013-10-24 14:10:00,97.98,98.05,97.98,98.05,4900.0,80.8065,80.8642,80.8065,80.8642,4900.0
2013-10-24 14:20:00,98.03,98.07,98.02,98.05,1600.0,80.8477,80.8807,80.8395,80.8642,1600.0
2013-10-24 14:30:00,98.04,98.09,98.03,98.08,9600.0,80.856,80.8972,80.8477,80.889,9600.0
2013-10-24 14:40:00,98.07,98.12,98.07,98.1,7800.0,80.8807,80.922,80.8807,80.9055,7800.0
2013-10-24 14:50:00,98.12,98.16,98.1,98.15,1700.0,80.922,80.955,80.9055,80.9467,1700.0
2013-10-24 15:00:00,98.14,98.15,98.11,98.12,14500.0,80.9385,80.9467,80.9137,80.922,14500.0
2013-10-24 15:10:00,98.1,98.15,98.09,98.1,7800.0,80.9055,80.9467,80.8972,80.9055,7800.0
2013-10-24 15:20:00,98.12,98.13,98.08,98.11,8200.0,80.922,80.9302,80.889,80.9137,8200.0
2013-10-24 15:30:00,98.09,98.09,98.04,98.06,3000.0,80.8972,80.8972,80.856,80.8725,3000.0
2013-10-24 15:40:00,98.02,98.05,98.0,98.05,5900.0,80.8395,80.8642,80.823,80.8642,5900.0
2013-10-24 15:50:00,98.05,98.12,98.02,98.05,6100.0,80.8642,80.922,80.8395,80.8642,6100.0
2013-10-25 09:30:00,98.29,98.32,98.2,98.28,12500.0,81.0622,81.0869,80.9879,81.0539,12500.0
2013-10-25 09:40:00,98.26,98.31,98.2,98.23,2000.0,81.0374,81.0787,80.9879,81.0127,2000.0
2013-10-25 09:50:00,98.24,98.33,98.23,98.33,3900.0,81.0209,81.0952,81.0127,81.0952,3900.0
2013-10-25 10:00:00,98.36,98.38,98.32,98.33,3100.0,81.1199,81.1364,81.0869,81.0952,3100.0
2013-10-25 10:10:00,98.33,98.33,98.22,98.23,10600.0,81.0952,81.0952,81.0044,81.0127,10600.0
2013-10-25 10:20:00,98.22,98.22,98.13,98.15,7500.0,81.0044,81.0044,80.9302,80.9467,7500.0
2013-10-25 10:30:00,98.12,98.18,98.1,98.17,7200.0,80.922,80.9715,80.9055,80.9632,7200.0
2013-10-25 10:40:00,98.16,98.2,98.11,98.18,6000.0,80.955,80.9879,80.9137,80.9715,6000.0
2013-10-25 10:50:00,98.2,98.23,98.18,98.21,8500.0,80.9879,81.0127,80.9715,80.9962,8500.0
2013-10-25 11:00:00,98.21,98.23,98.14,98.14,1300.0,80.9962,81.0127,80.9385,80.9385,1300.0
2013-10-25 11:10:00,98.12,98.19,98.12,98.19,600.0,80.922,80.9797,80.922,80.9797,600.0
2013-10-25 11:20:00,98.21,98.22,98.18,98.22,2600.0,80.9962,81.0044,80.9715,81.0044,2600.0
2013-10-25 11:30:00,98.24,98.3,98.22,98.22,2400.0,81.0209,81.0704,81.0044,81.0044,2400.0
2013-10-25 11:40:00,98.22,98.22,98.15,98.15,1200.0,81.0044,81.0044,80.9467,80.9467,1200.0
2013-10-25 11:50:00,98.13,98.14,98.11,98.14,2000.0,80.9302,80.9385,80.9137,80.9385,2000.0
2013-10-25 12:00:00,98.15,98.15,98.09,98.13,2200.0,80.9467,80.9467,80.8972,80.9302,2200.0
2013-10-25 12:10:00,98.11,98.12,98.03,98.08,4600.0,80.9137,80.922,80.8477,80.889,4600.0
2013-10-25 12:20:00,98.12,98.16,98.1,98.16,13200.0,80.922,80.955,80.9055,80.955,13200.0
2013-10-25 12:30:00,98.15,98.17,98.15,98.16,6500.0,80.9467,80.9632,80.9467,80.955,6500.0
2013-10-25 12:40:00,98.18,98.22,98.18,98.22,1200.0,80.9715,81.0044,80.9715,81.0044,1200.0
2013-10-25 12:50:00,98.23,98.23,98.19,98.19,1900.0,81.0127,81.0127,80.9797,80.9797,1900.0
2013-10-25 13:00:00,98.22,98.23,98.2,98.2,1700.0,81.0044,81.0127,80.9879,80.9879,1700.0
2013-10-25 13:10:00,98.2,98.27,98.2,98.26,1600.0,80.9879,81.0457,80.9879,81.0374,1600.0
2013-10-25 13:20:00,98.24,98.24,98.2,98.2,3600.0,81.0209,81.0209,80.9879,80.9879,3600.0
2013-10-25 13:30:00,98.21,98.21,98.15,98.21,17600.0,80.9962,80.9962,80.9467,80.9962,17600.0
2013-10-25 13:40:00,98.22,98.23,98.2,98.21,8900.0,81.0044,81.0127,80.9879,80.9962,8900.0
2013-10-25 13:50:00,98.19,98.22,98.19,98.22,1300.0,80.9797,81.0044,80.9797,81.0044,1300.0
2013-10-25 14:00:00,98.2,98.33,98.2,98.33,1900.0,80.9879,81.0952,80.9879,81.0952,1900.0
2013-10-25 14:10:00,98.31,98.32,98.29,98.32,2200.0,81.0787,81.0869,81.0622,81.0869,2200.0
2013-10-25 14:20:00,98.32,98.32,98.3,98.3,1800.0,81.0869,81.0869,81.0704,81.0704,1800.0
2013-10-25 14:30:00,98.29,98.31,98.24,98.29,2200.0,81.0622,81.0787,81.0209,81.0622,2200.0
2013-10-25 14:40:00,98.28,98.32,98.27,98.29,2500.0,81.0539,81.0869,81.0457,81.0622,2500.0
2013-10-25 14:50:00,98.29,98.31,98.28,98.31,1100.0,81.0622,81.0787,81.0539,81.0787,1100.0
2013-10-25 15:00:00,98.31,98.31,98.21,98.23,11400.0,81.0787,81.0787,80.9962,81.0127,11400.0
2013-10-25 15:10:00,98.26,98.28,98.23,98.27,3400.0,81.0374,81.0539,81.0127,81.0457,3400.0
2013-10-25 15:20:00,98.27,98.28,98.24,98.26,1200.0,81.0457,81.0539,81.0209,81.0374,1200.0
2013-10-25 15:30:00,98.26,98.33,98.26,98.3,3700.0,81.0374,81.0952,81.0374,81.0704,3700.0
2013-10-25 15:40:00,98.3,98.41,98.3,98.38,6500.0,81.0704,81.1611,81.0704,81.1364,6500.0
2013-10-25 15:50:00,98.39,98.46,98.38,98.44,19100.0,81.1446,81.2024,81.1364,81.1859,19100.0
2013-10-28 09:30:00,98.43,98.45,98.36,98.41,5400.0,81.1776,81.1941,81.1199,81.1611,5400.0
2013-10-28 09:40:00,98.41,98.51,98.41,98.49,1000.0,81.1611,81.2436,81.1611,81.2271,1000.0
2013-10-28 09:50:00,98.45,98.49,98.45,98.49,700.0,81.1941,81.2271,81.1941,81.2271,700.0
2013-10-28 10:00:00,98.43,98.48,98.39,98.46,1500.0,81.1776,81.2189,81.1446,81.2024,1500.0
2013-10-28 10:10:00,98.55,98.59,98.55,98.59,2200.0,81.2766,81.3096,81.2766,81.3096,2200.0
2013-10-28 10:20:00,98.57,98.57,98.53,98.53,500.0,81.2931,81.2931,81.2601,81.2601,500.0
2013-10-28 10:30:00,98.5,98.51,98.45,98.45,2200.0,81.2354,81.2436,81.1941,81.1941,2200.0
2013-10-28 10:40:00,98.5,98.5,98.45,98.48,2100.0,81.2354,81.2354,81.1941,81.2189,2100.0
2013-10-28 10:50:00,98.4,98.4,98.27,98.31,3800.0,81.1529,81.1529,81.0457,81.0787,3800.0
2013-10-28 11:00:00,98.3,98.34,98.29,98.31,2600.0,81.0704,81.1034,81.0622,81.0787,2600.0
2013-10-28 11:10:00,98.33,98.35,98.32,98.34,5500.0,81.0952,81.1117,81.0869,81.1034,5500.0
2013-10-28 11:20:00,98.32,98.41,98.29,98.41,1500.0,81.0869,81.1611,81.0622,81.1611,1500.0
2013-10-28 11:30:00,98.39,98.43,98.37,98.43,36300.0,81.1446,81.1776,81.1281,81.1776,36300.0
2013-10-28 11:40:00,98.43,98.43,98.4,98.42,1600.0,81.1776,81.1776,81.1529,81.1694,1600.0
2013-10-28 11:50:00,98.43,98.47,98.4,98.44,2300.0,81.1776,81.2106,81.1529,81.1859,2300.0
2013-10-28 12:00:00,98.47,98.51,98.45,98.49,7500.0,81.2106,81.2436,81.1941,81.2271,7500.0
2013-10-28 12:10:00,98.51,98.55,98.51,98.53,2600.0,81.2436,81.2766,81.2436,81.2601,2600.0
2013-10-28 12:20:00,98.55,98.55,98.52,98.55,5700.0,81.2766,81.2766,81.2519,81.2766,5700.0
2013-10-28 12:30:00,98.55,98.55,98.5,98.54,55400.0,81.2766,81.2766,81.2354,81.2684,55400.0
2013-10-28 12:40:00,98.53,98.64,98.53,98.61,2800.0,81.2601,81.3508,81.2601,81.3261,2800.0
2013-10-28 12:50:00,98.64,98.64,98.62,98.63,1600.0,81.3508,81.3508,81.3343,81.3426,1600.0
2013-10-28 13:00:00,98.64,98.65,98.61,98.63,16700.0,81.3508,81.3591,81.3261,81.3426,16700.0
2013-10-28 13:10:00,98.63,98.65,98.61,98.61,6300.0,81.3426,81.3591,81.3261,81.3261,6300.0
2013-10-28 13:20:00,98.62,98.62,98.58,98.61,3200.0,81.3343,81.3343,81.3013,81.3261,3200.0
2013-10-28 13:30:00,98.58,98.61,98.58,98.6,6500.0,81.3013,81.3261,81.3013,81.3178,6500.0
2013-10-28 13:40:00,98.6,98.64,98.59,98.6,2500.0,81.3178,81.3508,81.3096,81.3178,2500.0
2013-10-28 13:50:00,98.62,98.62,98.56,98.59,4500.0,81.3343,81.3343,81.2848,81.3096,4500.0
2013-10-28 14:00:00,98.58,98.62,98.58,98.6,6400.0,81.3013,81.3343,81.3013,81.3178,6400.0
2013-10-28 14:10:00,98.61,98.63,98.57,98.62,6100.0,81.3261,81.3426,81.2931,81.3343,6100.0
2013-10-28 14:20:00,98.6,98.68,98.59,98.67,52900.0,81.3178,81.3838,81.3096,81.3756,52900.0
2013-10-28 14:30:00,98.67,98.69,98.65,98.66,7000.0,81.3756,81.3921,81.3591,81.3673,7000.0
2013-10-28 14:40:00,98.68,98.7,98.66,98.66,6200.0,81.3838,81.4003,81.3673,81.3673,6200.0
2013-10-28 14:50:00,98.69,98.7,98.66,98.66,7300.0,81.3921,81.4003,81.3673,81.3673,7300.0
2013-10-28 15:00:00,98.67,98.67,98.57,98.57,15800.0,81.3756,81.3756,81.2931,81.2931,15800.0
2013-10-28 15:10:00,98.56,98.58,98.52,98.55,8700.0,81.2848,81.3013,81.2519,81.2766,8700.0
2013-10-28 15:20:00,98.55,98.57,98.54,98.54,6800.0,81.2766,81.2931,81.2684,81.2684,6800.0
2013-10-28 15:30:00,98.54,98.55,98.49,98.54,5400.0,81.2684,81.2766,81.2271,81.2684,5400.0
2013-10-28 15:40:00,98.51,98.51,98.39,98.43,10200.0,81.2436,81.2436,81.1446,81.1776,10200.0
2013-10-28 15:50:00,98.41,98.56,98.4,98.56,33400.0,81.1611,81.2848,81.1529,81.2848,33400.0
2013-10-29 09:30:00,98.84,98.93,98.8,98.85,40000.0,81.5158,81.59,81.4828,81.524,40000.0
2013-10-29 09:40:00,98.79,98.84,98.79,98.83,2800.0,81.4745,81.5158,81.4745,81.5075,2800.0
2013-10-29 09:50:00,98.88,98.88,98.74,98.79,14400.0,81.5488,81.5488,81.4333,81.4745,14400.0
2013-10-29 10:00:00,98.74,98.79,98.66,98.67,6300.0,81.4333,81.4745,81.3673,81.3756,6300.0
2013-10-29 10:10:00,98.74,98.78,98.71,98.78,3600.0,81.4333,81.4663,81.4086,81.4663,3600.0
2013-10-29 10:20:00,98.79,98.79,98.74,98.77,2500.0,81.4745,81.4745,81.4333,81.458,2500.0
2013-10-29 10:30:00,98.8,98.82,98.78,98.8,2200.0,81.4828,81.4993,81.4663,81.4828,2200.0
2013-10-29 10:40:00,98.76,98.77,98.75,98.75,1100.0,81.4498,81.458,81.4415,81.4415,1100.0
2013-10-29 10:50:00,98.73,98.73,98.67,98.68,4600.0,81.425,81.425,81.3756,81.3838,4600.0
2013-10-29 11:00:00,98.68,98.75,98.68,98.74,5300.0,81.3838,81.4415,81.3838,81.4333,5300.0
2013-10-29 11:10:00,98.77,98.8,98.76,98.78,1000.0,81.458,81.4828,81.4498,81.4663,1000.0
2013-10-29 11:20:00,98.77,98.82,98.76,98.8,2400.0,81.458,81.4993,81.4498,81.4828,2400.0
2013-10-29 11:30:00,98.77,98.77,98.69,98.71,1400.0,81.458,81.458,81.3921,81.4086,1400.0
2013-10-29 11:40:00,98.74,98.75,98.73,98.73,4800.0,81.4333,81.4415,81.425,81.425,4800.0
2013-10-29 11:50:00,98.78,98.8,98.75,98.75,1400.0,81.4663,81.4828,81.4415,81.4415,1400.0
2013-10-29 12:00:00,98.79,98.81,98.76,98.81,1300.0,81.4745,81.491,81.4498,81.491,1300.0
2013-10-29 12:10:00,98.8,98.84,98.79,98.84,2700.0,81.4828,81.5158,81.4745,81.5158,2700.0
2013-10-29 12:20:00,98.81,98.9,98.81,98.9,9200.0,81.491,81.5653,81.491,81.5653,9200.0
2013-10-29 12:30:00,98.92,98.92,98.89,98.9,1000.0,81.5817,81.5817,81.557,81.5653,1000.0
2013-10-29 12:40:00,98.92,98.93,98.92,98.93,1900.0,81.5817,81.59,81.5817,81.59,1900.0
2013-10-29 12:50:00,98.93,98.97,98.91,98.91,1000.0,81.59,81.623,81.5735,81.5735,1000.0
2013-10-29 13:00:00,98.92,98.97,98.92,98.97,1400.0,81.5817,81.623,81.5817,81.623,1400.0
2013-10-29 13:10:00,98.95,98.95,98.91,98.93,3600.0,81.6065,81.6065,81.5735,81.59,3600.0
2013-10-29 13:20:00,98.91,98.91,98.86,98.86,1600.0,81.5735,81.5735,81.5323,81.5323,1600.0
2013-10-29 13:30:00,98.86,98.91,98.86,98.88,3900.0,81.5323,81.5735,81.5323,81.5488,3900.0
2013-10-29 13:40:00,98.86,98.91,98.86,98.91,4600.0,81.5323,81.5735,81.5323,81.5735,4600.0
2013-10-29 13:50:00,98.9,98.92,98.9,98.91,2200.0,81.5653,81.5817,81.5653,81.5735,2200.0
2013-10-29 14:00:00,98.92,98.99,98.91,98.98,7600.0,81.5817,81.6395,81.5735,81.6312,7600.0
2013-10-29 14:10:00,98.96,98.97,98.92,98.93,2800.0,81.6147,81.623,81.5817,81.59,2800.0
2013-10-29 14:20:00,98.93,98.95,98.91,98.93,11400.0,81.59,81.6065,81.5735,81.59,11400.0
2013-10-29 14:30:00,98.94,98.97,98.94,98.95,4600.0,81.5982,81.623,81.5982,81.6065,4600.0
2013-10-29 14:40:00,98.95,98.98,98.95,98.96,26700.0,81.6065,81.6312,81.6065,81.6147,26700.0
2013-10-29 14:50:00,98.95,98.99,98.95,98.96,4100.0,81.6065,81.6395,81.6065,81.6147,4100.0
2013-10-29 15:00:00,98.96,98.96,98.9,98.9,4400.0,81.6147,81.6147,81.5653,81.5653,4400.0
2013-10-29 15:10:00,98.9,98.98,98.9,98.98,2200.0,81.5653,81.6312,81.5653,81.6312,2200.0
2013-10-29 15:20:00,98.9,98.93,98.88,98.93,3400.0,81.5653,81.59,81.5488,81.59,3400.0
2013-10-29 15:30:00,98.88,98.93,98.86,98.93,1100.0,81.5488,81.59,81.5323,81.59,1100.0
2013-10-29 15:40:00,98.94,98.97,98.94,98.94,8500.0,81.5982,81.623,81.5982,81.5982,8500.0
2013-10-29 15:50:00,98.94,99.07,98.93,99.06,18200.0,81.5982,81.7055,81.59,81.6972,18200.0
2013-10-30 09:30:00,99.27,99.28,99.13,99.19,4000.0,81.8704,81.8786,81.7549,81.8044,4000.0
2013-10-30 09:40:00,99.12,99.16,99.05,99.15,6600.0,81.7467,81.7797,81.689,81.7714,6600.0
2013-10-30 09:50:00,99.17,99.18,99.09,99.13,4500.0,81.7879,81.7962,81.722,81.7549,4500.0
2013-10-30 10:00:00,99.14,99.14,99.0,99.0,34600.0,81.7632,81.7632,81.6477,81.6477,34600.0
2013-10-30 10:10:00,98.98,99.02,98.98,99.02,1600.0,81.6312,81.6642,81.6312,81.6642,1600.0
2013-10-30 10:20:00,98.97,99.04,98.97,99.04,2400.0,81.623,81.6807,81.623,81.6807,2400.0
2013-10-30 10:30:00,99.03,99.09,98.98,98.98,3700.0,81.6725,81.722,81.6312,81.6312,3700.0
2013-10-30 10:40:00,98.99,99.12,98.99,99.09,3300.0,81.6395,81.7467,81.6395,81.722,3300.0
2013-10-30 10:50:00,99.11,99.12,99.03,99.06,3600.0,81.7384,81.7467,81.6725,81.6972,3600.0
2013-10-30 11:00:00,99.1,99.12,99.06,99.08,6700.0,81.7302,81.7467,81.6972,81.7137,6700.0
2013-10-30 11:10:00,99.08,99.08,99.0,99.01,19800.0,81.7137,81.7137,81.6477,81.656,19800.0
2013-10-30 11:20:00,98.97,98.97,98.9,98.9,3400.0,81.623,81.623,81.5653,81.5653,3400.0
2013-10-30 11:30:00,98.85,98.85,98.77,98.77,3100.0,81.524,81.524,81.458,81.458,3100.0
2013-10-30 11:40:00,98.81,98.83,98.76,98.77,3700.0,81.491,81.5075,81.4498,81.458,3700.0
2013-10-30 11:50:00,98.76,98.8,98.74,98.8,14200.0,81.4498,81.4828,81.4333,81.4828,14200.0
2013-10-30 12:00:00,98.77,98.84,98.77,98.82,9300.0,81.458,81.5158,81.458,81.4993,9300.0
2013-10-30 12:10:00,98.81,98.85,98.78,98.78,6700.0,81.491,81.524,81.4663,81.4663,6700.0
2013-10-30 12:20:00,98.77,98.8,98.75,98.77,8200.0,81.458,81.4828,81.4415,81.458,8200.0
2013-10-30 12:30:00,98.78,98.83,98.78,98.82,15400.0,81.4663,81.5075,81.4663,81.4993,15400.0
2013-10-30 12:40:00,98.81,98.91,98.81,98.91,39600.0,81.491,81.5735,81.491,81.5735,39600.0
2013-10-30 12:50:00,98.9,98.92,98.87,98.92,2700.0,81.5653,81.5817,81.5405,81.5817,2700.0
2013-10-30 13:00:00,98.91,98.91,98.85,98.85,10500.0,81.5735,81.5735,81.524,81.524,10500.0
2013-10-30 13:10:00,98.85,98.9,98.85,98.87,2800.0,81.524,81.5653,81.524,81.5405,2800.0
2013-10-30 13:20:00,98.87,98.87,98.78,98.8,4000.0,81.5405,81.5405,81.4663,81.4828,4000.0
2013-10-30 13:30:00,98.75,98.79,98.73,98.79,7000.0,81.4415,81.4745,81.425,81.4745,7000.0
2013-10-30 13:40:00,98.78,98.78,98.67,98.68,5400.0,81.4663,81.4663,81.3756,81.3838,5400.0
2013-10-30 13:50:00,98.71,98.75,98.66,98.66,2000.0,81.4086,81.4415,81.3673,81.3673,2000.0
2013-10-30 14:00:00,98.77,98.93,98.66,98.67,8900.0,81.458,81.59,81.3673,81.3756,8900.0
2013-10-30 14:10:00,98.69,98.81,98.32,98.38,3000.0,81.3921,81.491,81.0869,81.1364,3000.0
2013-10-30 14:20:00,98.41,98.48,98.2,98.35,15700.0,81.1611,81.2189,80.9879,81.1117,15700.0
2013-10-30 14:30:00,98.33,98.47,98.3,98.41,61600.0,81.0952,81.2106,81.0704,81.1611,61600.0
2013-10-30 14:40:00,98.44,98.51,98.32,98.46,3700.0,81.1859,81.2436,81.0869,81.2024,3700.0
2013-10-30 14:50:00,98.41,98.55,98.37,98.55,3400.0,81.1611,81.2766,81.1281,81.2766,3400.0
2013-10-30 15:00:00,98.49,98.66,98.47,98.56,6300.0,81.2271,81.3673,81.2106,81.2848,6300.0
2013-10-30 15:10:00,98.53,98.55,98.45,98.51,21000.0,81.2601,81.2766,81.1941,81.2436,21000.0
2013-10-30 15:20:00,98.52,98.59,98.5,98.59,5200.0,81.2519,81.3096,81.2354,81.3096,5200.0
2013-10-30 15:30:00,98.6,98.64,98.58,98.64,8600.0,81.3178,81.3508,81.3013,81.3508,8600.0
2013-10-30 15:40:00,98.67,98.71,98.57,98.58,13500.0,81.3756,81.4086,81.2931,81.3013,13500.0
2013-10-30 15:50:00,98.59,98.63,98.52,98.55,13500.0,81.3096,81.3426,81.2519,81.2766,13500.0
2013-10-31 09:30:00,98.44,98.56,98.42,98.56,15300.0,81.1859,81.2848,81.1694,81.2848,15300.0
2013-10-31 09:40:00,98.57,98.7,98.57,98.7,11600.0,81.2931,81.4003,81.2931,81.4003,11600.0
2013-10-31 09:50:00,98.65,98.65,98.31,98.32,4900.0,81.3591,81.3591,81.0787,81.0869,4900.0
2013-10-31 10:00:00,98.3,98.3,98.17,98.25,4200.0,81.0704,81.0704,80.9632,81.0292,4200.0
2013-10-31 10:10:00,98.24,98.35,98.2,98.26,5800.0,81.0209,81.1117,80.9879,81.0374,5800.0
2013-10-31 10:20:00,98.29,98.31,98.21,98.3,4900.0,81.0622,81.0787,80.9962,81.0704,4900.0
2013-10-31 10:30:00,98.26,98.36,98.11,98.11,6400.0,81.0374,81.1199,80.9137,80.9137,6400.0
2013-10-31 10:40:00,98.21,98.33,98.16,98.29,3500.0,80.9962,81.0952,80.955,81.0622,3500.0
2013-10-31 10:50:00,98.35,98.39,98.34,98.37,3400.0,81.1117,81.1446,81.1034,81.1281,3400.0
2013-10-31 11:00:00,98.35,98.39,98.31,98.33,5600.0,81.1117,81.1446,81.0787,81.0952,5600.0
2013-10-31 11:10:00,98.36,98.46,98.35,98.46,8800.0,81.1199,81.2024,81.1117,81.2024,8800.0
2013-10-31 11:20:00,98.45,98.57,98.44,98.57,3400.0,81.1941,81.2931,81.1859,81.2931,3400.0
2013-10-31 11:30:00,98.57,98.65,98.57,98.65,4600.0,81.2931,81.3591,81.2931,81.3591,4600.0
2013-10-31 11:40:00,98.63,98.64,98.57,98.58,5000.0,81.3426,81.3508,81.2931,81.3013,5000.0
2013-10-31 11:50:00,98.6,98.62,98.51,98.52,3100.0,81.3178,81.3343,81.2436,81.2519,3100.0
2013-10-31 12:00:00,98.53,98.58,98.48,98.56,8300.0,81.2601,81.3013,81.2189,81.2848,8300.0
2013-10-31 12:10:00,98.57,98.61,98.54,98.58,4500.0,81.2931,81.3261,81.2684,81.3013,4500.0
2013-10-31 12:20:00,98.59,98.61,98.57,98.58,5800.0,81.3096,81.3261,81.2931,81.3013,5800.0
2013-10-31 12:30:00,98.57,98.68,98.57,98.65,4200.0,81.2931,81.3838,81.2931,81.3591,4200.0
2013-10-31 12:40:00,98.68,98.7,98.62,98.63,6800.0,81.3838,81.4003,81.3343,81.3426,6800.0
2013-10-31 12:50:00,98.63,98.64,98.58,98.59,9800.0,81.3426,81.3508,81.3013,81.3096,9800.0
2013-10-31 13:00:00,98.6,98.65,98.6,98.61,73100.0,81.3178,81.3591,81.3178,81.3261,73100.0
2013-10-31 13:10:00,98.6,98.68,98.6,98.67,2300.0,81.3178,81.3838,81.3178,81.3756,2300.0
2013-10-31 13:20:00,98.67,98.7,98.65,98.7,2100.0,81.3756,81.4003,81.3591,81.4003,2100.0
2013-10-31 13:30:00,98.71,98.72,98.66,98.67,3700.0,81.4086,81.4168,81.3673,81.3756,3700.0
2013-10-31 13:40:00,98.7,98.7,98.69,98.7,1100.0,81.4003,81.4003,81.3921,81.4003,1100.0
2013-10-31 13:50:00,98.71,98.71,98.65,98.69,1200.0,81.4086,81.4086,81.3591,81.3921,1200.0
2013-10-31 14:00:00,98.68,98.72,98.64,98.66,8300.0,81.3838,81.4168,81.3508,81.3673,8300.0
2013-10-31 14:10:00,98.74,98.87,98.74,98.87,5600.0,81.4333,81.5405,81.4333,81.5405,5600.0
2013-10-31 14:20:00,98.88,98.9,98.83,98.87,3300.0,81.5488,81.5653,81.5075,81.5405,3300.0
2013-10-31 14:30:00,98.86,98.9,98.83,98.85,2100.0,81.5323,81.5653,81.5075,81.524,2100.0
2013-10-31 14:40:00,98.87,98.88,98.81,98.81,2400.0,81.5405,81.5488,81.491,81.491,2400.0
2013-10-31 14:50:00,98.81,98.81,98.69,98.69,4600.0,81.491,81.491,81.3921,81.3921,4600.0
2013-10-31 15:00:00,98.65,98.66,98.52,98.57,6300.0,81.3591,81.3673,81.2519,81.2931,6300.0
2013-10-31 15:10:00,98.58,98.63,98.58,98.6,5000.0,81.3013,81.3426,81.3013,81.3178,5000.0
2013-10-31 15:20:00,98.61,98.64,98.5,98.51,3100.0,81.3261,81.3508,81.2354,81.2436,3100.0
2013-10-31 15:30:00,98.47,98.58,98.47,98.55,15900.0,81.2106,81.3013,81.2106,81.2766,15900.0
2013-10-31 15:40:00,98.55,98.57,98.44,98.48,15900.0,81.2766,81.2931,81.1859,81.2189,15900.0
2013-10-31 15:50:00,98.47,98.48,98.26,98.27,40700.0,81.2106,81.2189,81.0374,81.0457,40700.0
2013-11-01 09:30:00,98.36,98.57,98.36,98.53,11300.0,81.1199,81.2931,81.1199,81.2601,11300.0
2013-11-01 09:40:00,98.54,98.62,98.52,98.56,31400.0,81.2684,81.3343,81.2519,81.2848,31400.0
2013-11-01 09:50:00,98.56,98.64,98.55,98.59,28000.0,81.2848,81.3508,81.2766,81.3096,28000.0
2013-11-01 10:00:00,98.6,98.74,98.5,98.7,47100.0,81.3178,81.4333,81.2354,81.4003,47100.0
2013-11-01 10:10:00,98.68,98.69,98.31,98.36,17000.0,81.3838,81.3921,81.0787,81.1199,17000.0
2013-11-01 10:20:00,98.35,98.41,98.35,98.41,2400.0,81.1117,81.1611,81.1117,81.1611,2400.0
2013-11-01 10:30:00,98.37,98.47,98.35,98.4,31900.0,81.1281,81.2106,81.1117,81.1529,31900.0
2013-11-01 10:40:00,98.4,98.47,98.39,98.46,25600.0,81.1529,81.2106,81.1446,81.2024,25600.0
2013-11-01 10:50:00,98.45,98.51,98.45,98.47,17400.0,81.1941,81.2436,81.1941,81.2106,17400.0
2013-11-01 11:00:00,98.47,98.48,98.25,98.26,28900.0,81.2106,81.2189,81.0292,81.0374,28900.0
2013-11-01 11:10:00,98.21,98.23,98.03,98.12,17800.0,80.9962,81.0127,80.8477,80.922,17800.0
2013-11-01 11:20:00,98.12,98.22,98.11,98.16,12900.0,80.922,81.0044,80.9137,80.955,12900.0
2013-11-01 11:30:00,98.18,98.23,98.1,98.17,18600.0,80.9715,81.0127,80.9055,80.9632,18600.0
2013-11-01 11:40:00,98.18,98.22,98.17,98.22,2800.0,80.9715,81.0044,80.9632,81.0044,2800.0
2013-11-01 11:50:00,98.2,98.2,98.0,98.01,1900.0,80.9879,80.9879,80.823,80.8312,1900.0
2013-11-01 12:00:00,98.02,98.08,98.02,98.06,4800.0,80.8395,80.889,80.8395,80.8725,4800.0
2013-11-01 12:10:00,98.07,98.07,97.97,97.99,1900.0,80.8807,80.8807,80.7983,80.8148,1900.0
2013-11-01 12:20:00,98.01,98.15,98.01,98.15,2600.0,80.8312,80.9467,80.8312,80.9467,2600.0
2013-11-01 12:30:00,98.16,98.2,98.16,98.19,4900.0,80.955,80.9879,80.955,80.9797,4900.0
2013-11-01 12:40:00,98.2,98.21,98.18,98.18,900.0,80.9879,80.9962,80.9715,80.9715,900.0
2013-11-01 12:50:00,98.2,98.2,98.14,98.14,1600.0,80.9879,80.9879,80.9385,80.9385,1600.0
2013-11-01 13:00:00,98.14,98.17,98.11,98.11,51900.0,80.9385,80.9632,80.9137,80.9137,51900.0
2013-11-01 13:10:00,98.12,98.12,98.07,98.07,6300.0,80.922,80.922,80.8807,80.8807,6300.0
2013-11-01 13:20:00,98.07,98.17,98.06,98.15,5600.0,80.8807,80.9632,80.8725,80.9467,5600.0
2013-11-01 13:30:00,98.17,98.3,98.15,98.3,27600.0,80.9632,81.0704,80.9467,81.0704,27600.0
2013-11-01 13:40:00,98.31,98.36,98.31,98.35,4400.0,81.0787,81.1199,81.0787,81.1117,4400.0
2013-11-01 13:50:00,98.36,98.37,98.32,98.34,5000.0,81.1199,81.1281,81.0869,81.1034,5000.0
2013-11-01 14:00:00,98.36,98.39,98.35,98.39,6900.0,81.1199,81.1446,81.1117,81.1446,6900.0
2013-11-01 14:10:00,98.36,98.38,98.33,98.34,2700.0,81.1199,81.1364,81.0952,81.1034,2700.0
2013-11-01 14:20:00,98.36,98.37,98.34,98.36,2100.0,81.1199,81.1281,81.1034,81.1199,2100.0
2013-11-01 14:30:00,98.32,98.32,98.28,98.31,10700.0,81.0869,81.0869,81.0539,81.0787,10700.0
2013-11-01 14:40:00,98.32,98.38,98.31,98.38,8800.0,81.0869,81.1364,81.0787,81.1364,8800.0
2013-11-01 14:50:00,98.36,98.39,98.3,98.31,6000.0,81.1199,81.1446,81.0704,81.0787,6000.0
2013-11-01 15:00:00,98.3,98.39,98.3,98.32,4200.0,81.0704,81.1446,81.0704,81.0869,4200.0
2013-11-01 15:10:00,98.33,98.45,98.33,98.41,15400.0,81.0952,81.1941,81.0952,81.1611,15400.0
2013-11-01 15:20:00,98.39,98.43,98.37,98.43,2100.0,81.1446,81.1776,81.1281,81.1776,2100.0
2013-11-01 15:30:00,98.4,98.51,98.4,98.46,15300.0,81.1529,81.2436,81.1529,81.2024,15300.0
2013-11-01 15:40:00,98.5,98.6,98.46,98.55,7900.0,81.2354,81.3178,81.2024,81.2766,7900.0
2013-11-01 15:50:00,98.56,98.63,98.5,98.53,25000.0,81.2848,81.3426,81.2354,81.2601,25000.0
2013-11-04 09:30:00,98.81,98.88,98.73,98.73,23200.0,81.491,81.5488,81.425,81.425,23200.0
2013-11-04 09:40:00,98.74,98.77,98.66,98.67,28200.0,81.4333,81.458,81.3673,81.3756,28200.0
2013-11-04 09:50:00,98.66,98.7,98.58,98.59,15700.0,81.3673,81.4003,81.3013,81.3096,15700.0
2013-11-04 10:00:00,98.66,98.66,98.59,98.59,13400.0,81.3673,81.3673,81.3096,81.3096,13400.0
2013-11-04 10:10:00,98.58,98.65,98.57,98.62,9600.0,81.3013,81.3591,81.2931,81.3343,9600.0
2013-11-04 10:20:00,98.63,98.7,98.62,98.68,6900.0,81.3426,81.4003,81.3343,81.3838,6900.0
2013-11-04 10:30:00,98.69,98.74,98.69,98.71,4200.0,81.3921,81.4333,81.3921,81.4086,4200.0
2013-11-04 10:40:00,98.73,98.78,98.7,98.76,5500.0,81.425,81.4663,81.4003,81.4498,5500.0
2013-11-04 10:50:00,98.78,98.78,98.57,98.57,2200.0,81.4663,81.4663,81.2931,81.2931,2200.0
2013-11-04 11:00:00,98.53,98.58,98.52,98.57,8100.0,81.2601,81.3013,81.2519,81.2931,8100.0
2013-11-04 11:10:00,98.55,98.61,98.52,98.59,12700.0,81.2766,81.3261,81.2519,81.3096,12700.0
2013-11-04 11:20:00,98.58,98.62,98.55,98.62,13300.0,81.3013,81.3343,81.2766,81.3343,13300.0
2013-11-04 11:30:00,98.61,98.64,98.58,98.64,4700.0,81.3261,81.3508,81.3013,81.3508,4700.0
2013-11-04 11:40:00,98.68,98.68,98.6,98.6,5400.0,81.3838,81.3838,81.3178,81.3178,5400.0
2013-11-04 11:50:00,98.63,98.67,98.63,98.66,4200.0,81.3426,81.3756,81.3426,81.3673,4200.0
2013-11-04 12:00:00,98.65,98.67,98.64,98.66,6500.0,81.3591,81.3756,81.3508,81.3673,6500.0
2013-11-04 12:10:00,98.67,98.69,98.64,98.66,9000.0,81.3756,81.3921,81.3508,81.3673,9000.0
2013-11-04 12:20:00,98.65,98.69,98.65,98.68,1900.0,81.3591,81.3921,81.3591,81.3838,1900.0
2013-11-04 12:30:00,98.68,98.71,98.66,98.67,6500.0,81.3838,81.4086,81.3673,81.3756,6500.0
2013-11-04 12:40:00,98.7,98.71,98.69,98.69,6200.0,81.4003,81.4086,81.3921,81.3921,6200.0
2013-11-04 12:50:00,98.69,98.69,98.65,98.65,2200.0,81.3921,81.3921,81.3591,81.3591,2200.0
2013-11-04 13:00:00,98.66,98.69,98.64,98.69,2800.0,81.3673,81.3921,81.3508,81.3921,2800.0
2013-11-04 13:10:00,98.68,98.68,98.65,98.68,2100.0,81.3838,81.3838,81.3591,81.3838,2100.0
2013-11-04 13:20:00,98.67,98.73,98.67,98.73,8900.0,81.3756,81.425,81.3756,81.425,8900.0
2013-11-04 13:30:00,98.74,98.74,98.71,98.72,9600.0,81.4333,81.4333,81.4086,81.4168,9600.0
2013-11-04 13:40:00,98.73,98.74,98.7,98.72,2500.0,81.425,81.4333,81.4003,81.4168,2500.0
2013-11-04 13:50:00,98.72,98.73,98.72,98.73,700.0,81.4168,81.425,81.4168,81.425,700.0
2013-11-04 14:00:00,98.76,98.8,98.74,98.8,6500.0,81.4498,81.4828,81.4333,81.4828,6500.0
2013-11-04 14:10:00,98.79,98.8,98.77,98.77,2000.0,81.4745,81.4828,81.458,81.458,2000.0
2013-11-04 14:20:00,98.78,98.81,98.78,98.8,1700.0,81.4663,81.491,81.4663,81.4828,1700.0
2013-11-04 14:30:00,98.81,98.83,98.8,98.81,9100.0,81.491,81.5075,81.4828,81.491,9100.0
2013-11-04 14:40:00,98.8,98.84,98.8,98.8,7400.0,81.4828,81.5158,81.4828,81.4828,7400.0
2013-11-04 14:50:00,98.8,98.84,98.79,98.79,7700.0,81.4828,81.5158,81.4745,81.4745,7700.0
2013-11-04 15:00:00,98.8,98.8,98.73,98.73,6200.0,81.4828,81.4828,81.425,81.425,6200.0
2013-11-04 15:10:00,98.75,98.77,98.74,98.75,8100.0,81.4415,81.458,81.4333,81.4415,8100.0
2013-11-04 15:20:00,98.75,98.79,98.72,98.79,10300.0,81.4415,81.4745,81.4168,81.4745,10300.0
2013-11-04 15:30:00,98.79,98.83,98.74,98.82,11000.0,81.4745,81.5075,81.4333,81.4993,11000.0
2013-11-04 15:40:00,98.82,98.83,98.81,98.82,5900.0,81.4993,81.5075,81.491,81.4993,5900.0
2013-11-04 15:50:00,98.84,98.93,98.83,98.9,17900.0,81.5158,81.59,81.5075,81.5653,17900.0
2013-11-05 09:30:00,98.52,98.52,98.46,98.5,4600.0,81.2519,81.2519,81.2024,81.2354,4600.0
2013-11-05 09:40:00,98.46,98.52,98.38,98.39,7000.0,81.2024,81.2519,81.1364,81.1446,7000.0
2013-11-05 09:50:00,98.37,98.4,98.25,98.32,13400.0,81.1281,81.1529,81.0292,81.0869,13400.0
2013-11-05 10:00:00,98.34,98.39,98.19,98.39,25500.0,81.1034,81.1446,80.9797,81.1446,25500.0
2013-11-05 10:10:00,98.42,98.42,98.32,98.34,13000.0,81.1694,81.1694,81.0869,81.1034,13000.0
2013-11-05 10:20:00,98.31,98.42,98.31,98.41,5900.0,81.0787,81.1694,81.0787,81.1611,5900.0
2013-11-05 10:30:00,98.42,98.48,98.41,98.48,11300.0,81.1694,81.2189,81.1611,81.2189,11300.0
2013-11-05 10:40:00,98.49,98.57,98.49,98.53,7100.0,81.2271,81.2931,81.2271,81.2601,7100.0
2013-11-05 10:50:00,98.59,98.66,98.58,98.61,22400.0,81.3096,81.3673,81.3013,81.3261,22400.0
2013-11-05 11:00:00,98.61,98.69,98.61,98.64,25400.0,81.3261,81.3921,81.3261,81.3508,25400.0
2013-11-05 11:10:00,98.65,98.65,98.57,98.6,7500.0,81.3591,81.3591,81.2931,81.3178,7500.0
2013-11-05 11:20:00,98.59,98.59,98.54,98.59,5100.0,81.3096,81.3096,81.2684,81.3096,5100.0
2013-11-05 11:30:00,98.57,98.6,98.57,98.6,1600.0,81.2931,81.3178,81.2931,81.3178,1600.0
2013-11-05 11:40:00,98.63,98.65,98.63,98.63,2000.0,81.3426,81.3591,81.3426,81.3426,2000.0
2013-11-05 11:50:00,98.66,98.69,98.66,98.68,2700.0,81.3673,81.3921,81.3673,81.3838,2700.0
2013-11-05 12:00:00,98.67,98.69,98.66,98.67,3300.0,81.3756,81.3921,81.3673,81.3756,3300.0
2013-11-05 12:10:00,98.66,98.7,98.66,98.68,4100.0,81.3673,81.4003,81.3673,81.3838,4100.0
2013-11-05 12:20:00,98.75,98.81,98.75,98.81,4400.0,81.4415,81.491,81.4415,81.491,4400.0
2013-11-05 12:30:00,98.81,98.81,98.76,98.76,1300.0,81.491,81.491,81.4498,81.4498,1300.0
2013-11-05 12:40:00,98.79,98.79,98.77,98.79,2300.0,81.4745,81.4745,81.458,81.4745,2300.0
2013-11-05 12:50:00,98.75,98.77,98.73,98.73,1900.0,81.4415,81.458,81.425,81.425,1900.0
2013-11-05 13:00:00,98.75,98.78,98.75,98.76,2200.0,81.4415,81.4663,81.4415,81.4498,2200.0
2013-11-05 13:10:00,98.76,98.8,98.76,98.79,8300.0,81.4498,81.4828,81.4498,81.4745,8300.0
2013-11-05 13:20:00,98.78,98.79,98.76,98.79,3000.0,81.4663,81.4745,81.4498,81.4745,3000.0
2013-11-05 13:30:00,98.8,98.81,98.74,98.74,6400.0,81.4828,81.491,81.4333,81.4333,6400.0
2013-11-05 13:40:00,98.74,98.76,98.73,98.74,3400.0,81.4333,81.4498,81.425,81.4333,3400.0
2013-11-05 13:50:00,98.72,98.72,98.66,98.66,2300.0,81.4168,81.4168,81.3673,81.3673,2300.0
2013-11-05 14:00:00,98.65,98.71,98.65,98.68,8700.0,81.3591,81.4086,81.3591,81.3838,8700.0
2013-11-05 14:10:00,98.7,98.72,98.7,98.72,3700.0,81.4003,81.4168,81.4003,81.4168,3700.0
2013-11-05 14:20:00,98.73,98.79,98.73,98.79,9300.0,81.425,81.4745,81.425,81.4745,9300.0
2013-11-05 14:30:00,98.77,98.83,98.77,98.81,14300.0,81.458,81.5075,81.458,81.491,14300.0
2013-11-05 14:40:00,98.8,98.8,98.77,98.77,7000.0,81.4828,81.4828,81.458,81.458,7000.0
2013-11-05 14:50:00,98.77,98.79,98.75,98.76,3800.0,81.458,81.4745,81.4415,81.4498,3800.0
2013-11-05 15:00:00,98.79,98.82,98.79,98.82,2300.0,81.4745,81.4993,81.4745,81.4993,2300.0
2013-11-05 15:10:00,98.81,98.81,98.76,98.77,11500.0,81.491,81.491,81.4498,81.458,11500.0
2013-11-05 15:20:00,98.78,98.79,98.67,98.71,8300.0,81.4663,81.4745,81.3756,81.4086,8300.0
2013-11-05 15:30:00,98.7,98.75,98.66,98.72,14500.0,81.4003,81.4415,81.3673,81.4168,14500.0
2013-11-05 15:40:00,98.75,98.76,98.66,98.69,9900.0,81.4415,81.4498,81.3673,81.3921,9900.0
2013-11-05 15:50:00,98.69,98.72,98.6,98.64,62400.0,81.3921,81.4168,81.3178,81.3508,62400.0
2013-11-06 09:30:00,98.88,98.98,98.88,98.95,8300.0,81.5488,81.6312,81.5488,81.6065,8300.0
2013-11-06 09:40:00,98.94,99.16,98.94,99.16,2800.0,81.5982,81.7797,81.5982,81.7797,2800.0
2013-11-06 09:50:00,99.17,99.26,99.17,99.18,18200.0,81.7879,81.8622,81.7879,81.7962,18200.0
2013-11-06 10:00:00,99.17,99.23,99.14,99.17,17400.0,81.7879,81.8374,81.7632,81.7879,17400.0
2013-11-06 10:10:00,99.17,99.19,99.1,99.1,11100.0,81.7879,81.8044,81.7302,81.7302,11100.0
2013-11-06 10:20:00,99.11,99.11,99.01,99.01,5500.0,81.7384,81.7384,81.656,81.656,5500.0
2013-11-06 10:30:00,98.97,98.98,98.88,98.95,7300.0,81.623,81.6312,81.5488,81.6065,7300.0
2013-11-06 10:40:00,98.93,98.97,98.91,98.91,3900.0,81.59,81.623,81.5735,81.5735,3900.0
2013-11-06 10:50:00,98.91,98.92,98.77,98.85,14800.0,81.5735,81.5817,81.458,81.524,14800.0
2013-11-06 11:00:00,98.84,98.84,98.68,98.71,8800.0,81.5158,81.5158,81.3838,81.4086,8800.0
2013-11-06 11:10:00,98.73,98.83,98.73,98.81,9000.0,81.425,81.5075,81.425,81.491,9000.0
2013-11-06 11:20:00,98.82,98.88,98.82,98.87,5800.0,81.4993,81.5488,81.4993,81.5405,5800.0
2013-11-06 11:30:00,98.87,98.89,98.83,98.83,5200.0,81.5405,81.557,81.5075,81.5075,5200.0
2013-11-06 11:40:00,98.8,98.86,98.8,98.85,5300.0,81.4828,81.5323,81.4828,81.524,5300.0
2013-11-06 11:50:00,98.92,98.92,98.83,98.83,11700.0,81.5817,81.5817,81.5075,81.5075,11700.0
2013-11-06 12:00:00,98.83,98.87,98.82,98.87,6000.0,81.5075,81.5405,81.4993,81.5405,6000.0
2013-11-06 12:10:00,98.87,98.87,98.82,98.84,4200.0,81.5405,81.5405,81.4993,81.5158,4200.0
2013-11-06 12:20:00,98.84,98.92,98.84,98.9,9000.0,81.5158,81.5817,81.5158,81.5653,9000.0
2013-11-06 12:30:00,98.91,98.98,98.88,98.94,12300.0,81.5735,81.6312,81.5488,81.5982,12300.0
2013-11-06 12:40:00,98.94,98.95,98.92,98.94,8000.0,81.5982,81.6065,81.5817,81.5982,8000.0
2013-11-06 12:50:00,98.94,98.95,98.9,98.9,6800.0,81.5982,81.6065,81.5653,81.5653,6800.0
2013-11-06 13:00:00,98.87,98.91,98.85,98.91,107200.0,81.5405,81.5735,81.524,81.5735,107200.0
2013-11-06 13:10:00,98.91,98.93,98.9,98.93,35500.0,81.5735,81.59,81.5653,81.59,35500.0
2013-11-06 13:20:00,98.93,99.0,98.88,98.98,85200.0,81.59,81.6477,81.5488,81.6312,85200.0
2013-11-06 13:30:00,99.0,99.02,98.96,98.97,12400.0,81.6477,81.6642,81.6147,81.623,12400.0
2013-11-06 13:40:00,98.96,98.97,98.93,98.95,10600.0,81.6147,81.623,81.59,81.6065,10600.0
2013-11-06 13:50:00,98.93,98.98,98.92,98.93,10000.0,81.59,81.6312,81.5817,81.59,10000.0
2013-11-06 14:00:00,98.93,98.96,98.87,98.88,7300.0,81.59,81.6147,81.5405,81.5488,7300.0
2013-11-06 14:10:00,98.88,98.92,98.88,98.88,8400.0,81.5488,81.5817,81.5488,81.5488,8400.0
2013-11-06 14:20:00,98.89,98.9,98.85,98.88,12100.0,81.557,81.5653,81.524,81.5488,12100.0
2013-11-06 14:30:00,98.88,98.95,98.88,98.91,22300.0,81.5488,81.6065,81.5488,81.5735,22300.0
2013-11-06 14:40:00,98.9,98.95,98.89,98.95,13500.0,81.5653,81.6065,81.557,81.6065,13500.0
2013-11-06 14:50:00,98.95,98.96,98.92,98.94,7700.0,81.6065,81.6147,81.5817,81.5982,7700.0
2013-11-06 15:00:00,98.93,98.95,98.91,98.94,10200.0,81.59,81.6065,81.5735,81.5982,10200.0
2013-11-06 15:10:00,98.93,98.95,98.91,98.95,6400.0,81.59,81.6065,81.5735,81.6065,6400.0
2013-11-06 15:20:00,98.95,99.01,98.91,98.92,22300.0,81.6065,81.656,81.5735,81.5817,22300.0
2013-11-06 15:30:00,98.93,98.94,98.86,98.9,305700.0,81.59,81.5982,81.5323,81.5653,305700.0
2013-11-06 15:40:00,98.91,98.93,98.87,98.88,21900.0,81.5735,81.59,81.5405,81.5488,21900.0
2013-11-06 15:50:00,98.89,99.02,98.88,99.0,35300.0,81.557,81.6642,81.5488,81.6477,35300.0
2013-11-07 09:30:00,99.22,99.22,99.1,99.17,4800.0,81.8292,81.8292,81.7302,81.7879,4800.0
2013-11-07 09:40:00,99.2,99.24,99.12,99.12,5300.0,81.8127,81.8457,81.7467,81.7467,5300.0
2013-11-07 09:50:00,99.11,99.11,98.95,99.0,6500.0,81.7384,81.7384,81.6065,81.6477,6500.0
2013-11-07 10:00:00,98.94,99.0,98.8,98.8,5500.0,81.5982,81.6477,81.4828,81.4828,5500.0
2013-11-07 10:10:00,98.77,98.77,98.56,98.56,7600.0,81.458,81.458,81.2848,81.2848,7600.0
2013-11-07 10:20:00,98.5,98.63,98.5,98.62,8400.0,81.2354,81.3426,81.2354,81.3343,8400.0
2013-11-07 10:30:00,98.62,98.62,98.34,98.42,4300.0,81.3343,81.3343,81.1034,81.1694,4300.0
2013-11-07 10:40:00,98.41,98.5,98.41,98.47,8300.0,81.1611,81.2354,81.1611,81.2106,8300.0
2013-11-07 10:50:00,98.49,98.57,98.46,98.46,8400.0,81.2271,81.2931,81.2024,81.2024,8400.0
2013-11-07 11:00:00,98.44,98.52,98.34,98.34,7000.0,81.1859,81.2519,81.1034,81.1034,7000.0
2013-11-07 11:10:00,98.33,98.38,98.18,98.18,5700.0,81.0952,81.1364,80.9715,80.9715,5700.0
2013-11-07 11:20:00,98.11,98.26,98.11,98.21,8000.0,80.9137,81.0374,80.9137,80.9962,8000.0
2013-11-07 11:30:00,98.22,98.37,98.2,98.35,4200.0,81.0044,81.1281,80.9879,81.1117,4200.0
2013-11-07 11:40:00,98.36,98.41,98.31,98.39,9300.0,81.1199,81.1611,81.0787,81.1446,9300.0
2013-11-07 11:50:00,98.44,98.48,98.44,98.46,4900.0,81.1859,81.2189,81.1859,81.2024,4900.0
2013-11-07 12:00:00,98.5,98.59,98.48,98.59,5600.0,81.2354,81.3096,81.2189,81.3096,5600.0
2013-11-07 12:10:00,98.58,98.64,98.57,98.58,11600.0,81.3013,81.3508,81.2931,81.3013,11600.0
2013-11-07 12:20:00,98.56,98.58,98.54,98.54,6300.0,81.2848,81.3013,81.2684,81.2684,6300.0
2013-11-07 12:30:00,98.57,98.58,98.48,98.48,6800.0,81.2931,81.3013,81.2189,81.2189,6800.0
2013-11-07 12:40:00,98.48,98.55,98.48,98.53,4600.0,81.2189,81.2766,81.2189,81.2601,4600.0
2013-11-07 12:50:00,98.44,98.44,98.39,98.42,4400.0,81.1859,81.1859,81.1446,81.1694,4400.0
2013-11-07 13:00:00,98.39,98.44,98.35,98.38,14400.0,81.1446,81.1859,81.1117,81.1364,14400.0
2013-11-07 13:10:00,98.38,98.38,98.33,98.37,7800.0,81.1364,81.1364,81.0952,81.1281,7800.0
2013-11-07 13:20:00,98.35,98.35,98.16,98.16,11000.0,81.1117,81.1117,80.955,80.955,11000.0
2013-11-07 13:30:00,98.15,98.22,98.11,98.21,19900.0,80.9467,81.0044,80.9137,80.9962,19900.0
2013-11-07 13:40:00,98.2,98.22,98.12,98.14,8900.0,80.9879,81.0044,80.922,80.9385,8900.0
2013-11-07 13:50:00,98.07,98.13,98.06,98.09,7000.0,80.8807,80.9302,80.8725,80.8972,7000.0
2013-11-07 14:00:00,98.08,98.08,97.82,97.89,15300.0,80.889,80.889,80.6745,80.7323,15300.0
2013-11-07 14:10:00,97.9,98.01,97.87,97.92,15400.0,80.7405,80.8312,80.7158,80.757,15400.0
2013-11-07 14:20:00,97.91,97.93,97.88,97.89,9000.0,80.7488,80.7653,80.724,80.7323,9000.0
2013-11-07 14:30:00,97.85,97.88,97.75,97.86,9700.0,80.6993,80.724,80.6168,80.7075,9700.0
2013-11-07 14:40:00,97.89,97.98,97.88,97.98,4400.0,80.7323,80.8065,80.724,80.8065,4400.0
2013-11-07 14:50:00,97.95,97.99,97.92,97.99,4500.0,80.7818,80.8148,80.757,80.8148,4500.0
2013-11-07 15:00:00,98.01,98.02,97.87,97.88,25900.0,80.8312,80.8395,80.7158,80.724,25900.0
2013-11-07 15:10:00,97.86,97.91,97.78,97.81,8800.0,80.7075,80.7488,80.6416,80.6663,8800.0
2013-11-07 15:20:00,97.8,97.89,97.67,97.67,53600.0,80.6581,80.7323,80.5508,80.5508,53600.0
2013-11-07 15:30:00,97.67,97.75,97.59,97.75,37200.0,80.5508,80.6168,80.4849,80.6168,37200.0
2013-11-07 15:40:00,97.74,97.77,97.64,97.64,26100.0,80.6086,80.6333,80.5261,80.5261,26100.0
2013-11-07 15:50:00,97.64,97.73,97.57,97.63,54800.0,80.5261,80.6003,80.4684,80.5179,54800.0
2013-11-08 09:30:00,97.63,97.85,97.63,97.73,11100.0,80.5179,80.6993,80.5179,80.6003,11100.0
2013-11-08 09:40:00,97.75,97.99,97.72,97.91,9000.0,80.6168,80.8148,80.5921,80.7488,9000.0
2013-11-08 09:50:00,97.93,97.93,97.65,97.72,8700.0,80.7653,80.7653,80.5343,80.5921,8700.0
2013-11-08 10:00:00,97.74,97.95,97.74,97.95,5500.0,80.6086,80.7818,80.6086,80.7818,5500.0
2013-11-08 10:10:00,97.94,98.16,97.94,98.15,10600.0,80.7735,80.955,80.7735,80.9467,10600.0
2013-11-08 10:20:00,98.16,98.23,98.13,98.21,12700.0,80.955,81.0127,80.9302,80.9962,12700.0
2013-11-08 10:30:00,98.23,98.4,98.23,98.35,17200.0,81.0127,81.1529,81.0127,81.1117,17200.0
2013-11-08 10:40:00,98.31,98.34,98.22,98.34,10000.0,81.0787,81.1034,81.0044,81.1034,10000.0
2013-11-08 10:50:00,98.3,98.36,98.2,98.35,16500.0,81.0704,81.1199,80.9879,81.1117,16500.0
2013-11-08 11:00:00,98.38,98.38,98.25,98.29,6300.0,81.1364,81.1364,81.0292,81.0622,6300.0
2013-11-08 11:10:00,98.31,98.36,98.29,98.36,6400.0,81.0787,81.1199,81.0622,81.1199,6400.0
2013-11-08 11:20:00,98.37,98.39,98.3,98.35,7800.0,81.1281,81.1446,81.0704,81.1117,7800.0
2013-11-08 11:30:00,98.33,98.46,98.3,98.45,4000.0,81.0952,81.2024,81.0704,81.1941,4000.0
2013-11-08 11:40:00,98.39,98.39,98.34,98.37,6200.0,81.1446,81.1446,81.1034,81.1281,6200.0
2013-11-08 11:50:00,98.41,98.46,98.4,98.44,2200.0,81.1611,81.2024,81.1529,81.1859,2200.0
2013-11-08 12:00:00,98.39,98.51,98.39,98.51,5400.0,81.1446,81.2436,81.1446,81.2436,5400.0
2013-11-08 12:10:00,98.5,98.5,98.47,98.49,5400.0,81.2354,81.2354,81.2106,81.2271,5400.0
2013-11-08 12:20:00,98.47,98.54,98.47,98.54,5300.0,81.2106,81.2684,81.2106,81.2684,5300.0
2013-11-08 12:30:00,98.54,98.54,98.51,98.51,4300.0,81.2684,81.2684,81.2436,81.2436,4300.0
2013-11-08 12:40:00,98.55,98.56,98.51,98.52,34300.0,81.2766,81.2848,81.2436,81.2519,34300.0
2013-11-08 12:50:00,98.53,98.54,98.5,98.53,25400.0,81.2601,81.2684,81.2354,81.2601,25400.0
2013-11-08 13:00:00,98.54,98.54,98.46,98.47,6200.0,81.2684,81.2684,81.2024,81.2106,6200.0
2013-11-08 13:10:00,98.48,98.52,98.47,98.5,13800.0,81.2189,81.2519,81.2106,81.2354,13800.0
2013-11-08 13:20:00,98.49,98.62,98.49,98.61,5400.0,81.2271,81.3343,81.2271,81.3261,5400.0
2013-11-08 13:30:00,98.63,98.63,98.61,98.62,9000.0,81.3426,81.3426,81.3261,81.3343,9000.0
2013-11-08 13:40:00,98.62,98.7,98.61,98.67,10900.0,81.3343,81.4003,81.3261,81.3756,10900.0
2013-11-08 13:50:00,98.61,98.61,98.55,98.59,5400.0,81.3261,81.3261,81.2766,81.3096,5400.0
2013-11-08 14:00:00,98.58,98.64,98.58,98.59,18400.0,81.3013,81.3508,81.3013,81.3096,18400.0
2013-11-08 14:10:00,98.57,98.63,98.56,98.62,13900.0,81.2931,81.3426,81.2848,81.3343,13900.0
2013-11-08 14:20:00,98.62,98.68,98.61,98.67,18000.0,81.3343,81.3838,81.3261,81.3756,18000.0
2013-11-08 14:30:00,98.66,98.67,98.59,98.64,22300.0,81.3673,81.3756,81.3096,81.3508,22300.0
2013-11-08 14:40:00,98.64,98.67,98.62,98.65,30500.0,81.3508,81.3756,81.3343,81.3591,30500.0
2013-11-08 14:50:00,98.65,98.66,98.63,98.64,18800.0,81.3591,81.3673,81.3426,81.3508,18800.0
2013-11-08 15:00:00,98.63,98.63,98.48,98.54,20500.0,81.3426,81.3426,81.2189,81.2684,20500.0
2013-11-08 15:10:00,98.53,98.56,98.49,98.53,32800.0,81.2601,81.2848,81.2271,81.2601,32800.0
2013-11-08 15:20:00,98.53,98.66,98.52,98.58,22100.0,81.2601,81.3673,81.2519,81.3013,22100.0
2013-11-08 15:30:00,98.6,98.73,98.57,98.69,80900.0,81.3178,81.425,81.2931,81.3921,80900.0
2013-11-08 15:40:00,98.69,98.79,98.68,98.78,28000.0,81.3921,81.4745,81.3838,81.4663,28000.0
2013-11-08 15:50:00,98.8,98.92,98.77,98.91,34700.0,81.4828,81.5817,81.458,81.5735,34700.0
2013-11-11 09:30:00,98.89,98.94,98.75,98.93,17000.0,81.557,81.5982,81.4415,81.59,17000.0
2013-11-11 09:40:00,98.85,98.92,98.82,98.92,3400.0,81.524,81.5817,81.4993,81.5817,3400.0
2013-11-11 09:50:00,99.02,99.11,99.02,99.07,8600.0,81.6642,81.7384,81.6642,81.7055,8600.0
2013-11-11 10:00:00,99.04,99.06,99.02,99.06,4400.0,81.6807,81.6972,81.6642,81.6972,4400.0
2013-11-11 10:10:00,99.04,99.08,98.98,98.98,15600.0,81.6807,81.7137,81.6312,81.6312,15600.0
2013-11-11 10:20:00,98.98,99.01,98.94,98.94,8000.0,81.6312,81.656,81.5982,81.5982,8000.0
2013-11-11 10:30:00,98.94,98.98,98.86,98.88,6400.0,81.5982,81.6312,81.5323,81.5488,6400.0
2013-11-11 10:40:00,98.92,99.02,98.92,99.02,8400.0,81.5817,81.6642,81.5817,81.6642,8400.0
2013-11-11 10:50:00,99.02,99.04,98.99,99.01,4200.0,81.6642,81.6807,81.6395,81.656,4200.0
2013-11-11 11:00:00,99.03,99.03,98.89,98.92,9200.0,81.6725,81.6725,81.557,81.5817,9200.0
2013-11-11 11:10:00,98.93,98.96,98.92,98.96,3200.0,81.59,81.6147,81.5817,81.6147,3200.0
2013-11-11 11:20:00,98.96,99.01,98.95,98.99,6800.0,81.6147,81.656,81.6065,81.6395,6800.0
2013-11-11 11:30:00,98.98,98.98,98.94,98.96,3300.0,81.6312,81.6312,81.5982,81.6147,3300.0
2013-11-11 11:40:00,98.99,99.01,98.99,99.01,1900.0,81.6395,81.656,81.6395,81.656,1900.0
2013-11-11 11:50:00,99.05,99.05,99.0,99.0,2800.0,81.689,81.689,81.6477,81.6477,2800.0
2013-11-11 12:00:00,98.96,98.99,98.95,98.95,2700.0,81.6147,81.6395,81.6065,81.6065,2700.0
2013-11-11 12:10:00,98.94,98.98,98.94,98.98,2500.0,81.5982,81.6312,81.5982,81.6312,2500.0
2013-11-11 12:20:00,98.98,98.98,98.97,98.97,2100.0,81.6312,81.6312,81.623,81.623,2100.0
2013-11-11 12:30:00,98.96,98.99,98.93,98.96,5600.0,81.6147,81.6395,81.59,81.6147,5600.0
2013-11-11 12:40:00,98.96,98.98,98.91,98.94,11600.0,81.6147,81.6312,81.5735,81.5982,11600.0
2013-11-11 12:50:00,98.95,98.98,98.93,98.97,1600.0,81.6065,81.6312,81.59,81.623,1600.0
2013-11-11 13:00:00,98.99,99.0,98.99,99.0,900.0,81.6395,81.6477,81.6395,81.6477,900.0
2013-11-11 13:10:00,99.02,99.02,98.95,98.95,8600.0,81.6642,81.6642,81.6065,81.6065,8600.0
2013-11-11 13:20:00,98.98,99.0,98.96,98.98,7500.0,81.6312,81.6477,81.6147,81.6312,7500.0
2013-11-11 13:30:00,98.98,99.02,98.96,99.0,7500.0,81.6312,81.6642,81.6147,81.6477,7500.0
2013-11-11 13:40:00,99.0,99.01,98.97,98.99,4400.0,81.6477,81.656,81.623,81.6395,4400.0
2013-11-11 13:50:00,99.0,99.0,98.96,98.97,5100.0,81.6477,81.6477,81.6147,81.623,5100.0
2013-11-11 14:00:00,98.98,98.99,98.96,98.97,7600.0,81.6312,81.6395,81.6147,81.623,7600.0
2013-11-11 14:10:00,98.97,98.98,98.96,98.97,3500.0,81.623,81.6312,81.6147,81.623,3500.0
2013-11-11 14:20:00,98.99,98.99,98.96,98.97,5100.0,81.6395,81.6395,81.6147,81.623,5100.0
2013-11-11 14:30:00,98.98,99.0,98.97,98.98,11800.0,81.6312,81.6477,81.623,81.6312,11800.0
2013-11-11 14:40:00,98.99,98.99,98.97,98.98,1600.0,81.6395,81.6395,81.623,81.6312,1600.0
2013-11-11 14:50:00,98.97,99.01,98.96,99.0,5100.0,81.623,81.656,81.6147,81.6477,5100.0
2013-11-11 15:00:00,99.01,99.02,98.98,98.98,3300.0,81.656,81.6642,81.6312,81.6312,3300.0
2013-11-11 15:10:00,98.98,99.0,98.98,98.99,15200.0,81.6312,81.6477,81.6312,81.6395,15200.0
2013-11-11 15:20:00,98.99,99.0,98.99,98.99,1600.0,81.6395,81.6477,81.6395,81.6395,1600.0
2013-11-11 15:30:00,99.01,99.01,98.96,98.99,7900.0,81.656,81.656,81.6147,81.6395,7900.0
2013-11-11 15:40:00,98.99,99.01,98.96,98.96,8000.0,81.6395,81.656,81.6147,81.6147,8000.0
2013-11-11 15:50:00,98.97,99.0,98.96,98.99,18500.0,81.623,81.6477,81.6147,81.6395,18500.0
2013-11-12 09:30:00,98.86,98.86,98.67,98.82,6400.0,81.5323,81.5323,81.3756,81.4993,6400.0
2013-11-12 09:40:00,98.83,98.96,98.82,98.95,3800.0,81.5075,81.6147,81.4993,81.6065,3800.0
2013-11-12 09:50:00,98.94,98.94,98.86,98.92,4300.0,81.5982,81.5982,81.5323,81.5817,4300.0
2013-11-12 10:00:00,98.91,98.92,98.77,98.78,8600.0,81.5735,81.5817,81.458,81.4663,8600.0
2013-11-12 10:10:00,98.8,98.99,98.74,98.99,7700.0,81.4828,81.6395,81.4333,81.6395,7700.0
2013-11-12 10:20:00,98.99,99.0,98.91,98.95,7700.0,81.6395,81.6477,81.5735,81.6065,7700.0
2013-11-12 10:30:00,98.97,98.97,98.91,98.93,4400.0,81.623,81.623,81.5735,81.59,4400.0
2013-11-12 10:40:00,98.91,98.98,98.91,98.92,3800.0,81.5735,81.6312,81.5735,81.5817,3800.0
2013-11-12 10:50:00,98.93,98.93,98.81,98.82,5200.0,81.59,81.59,81.491,81.4993,5200.0
2013-11-12 11:00:00,98.81,98.84,98.77,98.78,5500.0,81.491,81.5158,81.458,81.4663,5500.0
2013-11-12 11:10:00,98.79,98.85,98.79,98.85,8800.0,81.4745,81.524,81.4745,81.524,8800.0
2013-11-12 11:20:00,98.85,98.89,98.81,98.89,11300.0,81.524,81.557,81.491,81.557,11300.0
2013-11-12 11:30:00,98.88,98.95,98.74,98.74,4800.0,81.5488,81.6065,81.4333,81.4333,4800.0
2013-11-12 11:40:00,98.73,98.74,98.65,98.69,4400.0,81.425,81.4333,81.3591,81.3921,4400.0
2013-11-12 11:50:00,98.71,98.74,98.7,98.73,6100.0,81.4086,81.4333,81.4003,81.425,6100.0
2013-11-12 12:00:00,98.74,98.75,98.57,98.59,12800.0,81.4333,81.4415,81.2931,81.3096,12800.0
2013-11-12 12:10:00,98.56,98.65,98.56,98.65,4400.0,81.2848,81.3591,81.2848,81.3591,4400.0
2013-11-12 12:20:00,98.63,98.64,98.6,98.62,5000.0,81.3426,81.3508,81.3178,81.3343,5000.0
2013-11-12 12:30:00,98.6,98.63,98.58,98.6,1700.0,81.3178,81.3426,81.3013,81.3178,1700.0
2013-11-12 12:40:00,98.63,98.67,98.61,98.67,2300.0,81.3426,81.3756,81.3261,81.3756,2300.0
2013-11-12 12:50:00,98.69,98.7,98.68,98.68,4600.0,81.3921,81.4003,81.3838,81.3838,4600.0
2013-11-12 13:00:00,98.66,98.67,98.64,98.66,13000.0,81.3673,81.3756,81.3508,81.3673,13000.0
2013-11-12 13:10:00,98.67,98.7,98.67,98.7,3400.0,81.3756,81.4003,81.3756,81.4003,3400.0
2013-11-12 13:20:00,98.71,98.72,98.66,98.66,4000.0,81.4086,81.4168,81.3673,81.3673,4000.0
2013-11-12 13:30:00,98.64,98.64,98.49,98.5,7000.0,81.3508,81.3508,81.2271,81.2354,7000.0
2013-11-12 13:40:00,98.5,98.57,98.49,98.57,4400.0,81.2354,81.2931,81.2271,81.2931,4400.0
2013-11-12 13:50:00,98.56,98.6,98.55,98.59,10000.0,81.2848,81.3178,81.2766,81.3096,10000.0
2013-11-12 14:00:00,98.59,98.61,98.58,98.59,10700.0,81.3096,81.3261,81.3013,81.3096,10700.0
2013-11-12 14:10:00,98.59,98.62,98.57,98.62,3700.0,81.3096,81.3343,81.2931,81.3343,3700.0
2013-11-12 14:20:00,98.66,98.66,98.55,98.55,5600.0,81.3673,81.3673,81.2766,81.2766,5600.0
2013-11-12 14:30:00,98.55,98.65,98.55,98.63,5700.0,81.2766,81.3591,81.2766,81.3426,5700.0
2013-11-12 14:40:00,98.62,98.69,98.61,98.69,6500.0,81.3343,81.3921,81.3261,81.3921,6500.0
2013-11-12 14:50:00,98.69,98.81,98.67,98.8,5000.0,81.3921,81.491,81.3756,81.4828,5000.0
2013-11-12 15:00:00,98.84,98.84,98.82,98.83,1200.0,81.5158,81.5158,81.4993,81.5075,1200.0
2013-11-12 15:10:00,98.84,98.86,98.8,98.81,7500.0,81.5158,81.5323,81.4828,81.491,7500.0
2013-11-12 15:20:00,98.84,98.84,98.72,98.72,5800.0,81.5158,81.5158,81.4168,81.4168,5800.0
2013-11-12 15:30:00,98.73,98.8,98.73,98.77,5500.0,81.425,81.4828,81.425,81.458,5500.0
2013-11-12 15:40:00,98.79,98.81,98.72,98.74,7500.0,81.4745,81.491,81.4168,81.4333,7500.0
2013-11-12 15:50:00,98.74,98.85,98.71,98.83,12700.0,81.4333,81.524,81.4086,81.5075,12700.0
2013-11-13 09:30:00,98.27,98.5,98.27,98.5,5900.0,81.0457,81.2354,81.0457,81.2354,5900.0
2013-11-13 09:40:00,98.53,98.58,98.48,98.58,3800.0,81.2601,81.3013,81.2189,81.3013,3800.0
2013-11-13 09:50:00,98.5,98.68,98.5,98.67,2300.0,81.2354,81.3838,81.2354,81.3756,2300.0
2013-11-13 10:00:00,98.72,98.74,98.55,98.56,7600.0,81.4168,81.4333,81.2766,81.2848,7600.0
2013-11-13 10:10:00,98.58,98.69,98.58,98.68,9200.0,81.3013,81.3921,81.3013,81.3838,9200.0
2013-11-13 10:20:00,98.69,98.77,98.65,98.77,6700.0,81.3921,81.458,81.3591,81.458,6700.0
2013-11-13 10:30:00,98.77,98.81,98.75,98.79,6500.0,81.458,81.491,81.4415,81.4745,6500.0
2013-11-13 10:40:00,98.78,98.85,98.76,98.84,3500.0,81.4663,81.524,81.4498,81.5158,3500.0
2013-11-13 10:50:00,98.85,98.86,98.8,98.8,1700.0,81.524,81.5323,81.4828,81.4828,1700.0
2013-11-13 11:00:00,98.8,98.8,98.76,98.79,2800.0,81.4828,81.4828,81.4498,81.4745,2800.0
2013-11-13 11:10:00,98.75,98.78,98.73,98.74,5200.0,81.4415,81.4663,81.425,81.4333,5200.0
2013-11-13 11:20:00,98.73,98.81,98.73,98.77,12300.0,81.425,81.491,81.425,81.458,12300.0
2013-11-13 11:30:00,98.78,98.83,98.77,98.78,6900.0,81.4663,81.5075,81.458,81.4663,6900.0
2013-11-13 11:40:00,98.79,98.79,98.72,98.77,5200.0,81.4745,81.4745,81.4168,81.458,5200.0
2013-11-13 11:50:00,98.79,98.83,98.79,98.83,2200.0,81.4745,81.5075,81.4745,81.5075,2200.0
2013-11-13 12:00:00,98.83,98.83,98.79,98.79,4300.0,81.5075,81.5075,81.4745,81.4745,4300.0
2013-11-13 12:10:00,98.79,98.87,98.78,98.87,2000.0,81.4745,81.5405,81.4663,81.5405,2000.0
2013-11-13 12:20:00,98.91,99.07,98.91,99.07,1000.0,81.5735,81.7055,81.5735,81.7055,1000.0
2013-11-13 12:30:00,99.04,99.06,99.02,99.02,1700.0,81.6807,81.6972,81.6642,81.6642,1700.0
2013-11-13 12:40:00,99.09,99.17,99.09,99.13,2600.0,81.722,81.7879,81.722,81.7549,2600.0
2013-11-13 12:50:00,99.13,99.13,99.13,99.13,100.0,81.7549,81.7549,81.7549,81.7549,100.0
2013-11-13 13:00:00,99.15,99.15,99.08,99.11,1300.0,81.7714,81.7714,81.7137,81.7384,1300.0
2013-11-13 13:10:00,99.09,99.14,99.09,99.14,1400.0,81.722,81.7632,81.722,81.7632,1400.0
2013-11-13 13:20:00,99.14,99.25,99.14,99.24,4400.0,81.7632,81.8539,81.7632,81.8457,4400.0
2013-11-13 13:30:00,99.25,99.32,99.23,99.26,28600.0,81.8539,81.9116,81.8374,81.8622,28600.0
2013-11-13 13:40:00,99.26,99.38,99.26,99.36,12100.0,81.8622,81.9611,81.8622,81.9446,12100.0
2013-11-13 13:50:00,99.37,99.37,99.31,99.32,11200.0,81.9529,81.9529,81.9034,81.9116,11200.0
2013-11-13 14:00:00,99.31,99.31,99.27,99.29,10000.0,81.9034,81.9034,81.8704,81.8869,10000.0
2013-11-13 14:10:00,99.29,99.29,99.26,99.28,12200.0,81.8869,81.8869,81.8622,81.8786,12200.0
2013-11-13 14:20:00,99.28,99.36,99.28,99.33,36500.0,81.8786,81.9446,81.8786,81.9199,36500.0
2013-11-13 14:30:00,99.33,99.33,99.26,99.26,14000.0,81.9199,81.9199,81.8622,81.8622,14000.0
2013-11-13 14:40:00,99.26,99.26,99.21,99.24,19200.0,81.8622,81.8622,81.8209,81.8457,19200.0
2013-11-13 14:50:00,99.24,99.25,99.22,99.23,13200.0,81.8457,81.8539,81.8292,81.8374,13200.0
2013-11-13 15:00:00,99.23,99.26,99.23,99.24,14400.0,81.8374,81.8622,81.8374,81.8457,14400.0
2013-11-13 15:10:00,99.24,99.33,99.24,99.33,13500.0,81.8457,81.9199,81.8457,81.9199,13500.0
2013-11-13 15:20:00,99.33,99.39,99.32,99.36,12800.0,81.9199,81.9694,81.9116,81.9446,12800.0
2013-11-13 15:30:00,99.35,99.48,99.32,99.48,28200.0,81.9364,82.0436,81.9116,82.0436,28200.0
2013-11-13 15:40:00,99.47,99.61,99.47,99.61,26400.0,82.0353,82.1508,82.0353,82.1508,26400.0
2013-11-13 15:50:00,99.62,99.69,99.57,99.67,39800.0,82.1591,82.2168,82.1178,82.2003,39800.0
2013-11-14 09:30:00,99.67,99.86,99.67,99.84,4200.0,82.2003,82.357,82.2003,82.3405,4200.0
2013-11-14 09:40:00,99.84,99.84,99.61,99.66,7700.0,82.3405,82.3405,82.1508,82.192,7700.0
2013-11-14 09:50:00,99.69,99.75,99.64,99.75,2500.0,82.2168,82.2663,82.1755,82.2663,2500.0
2013-11-14 10:00:00,99.75,99.75,99.56,99.56,3600.0,82.2663,82.2663,82.1096,82.1096,3600.0
2013-11-14 10:10:00,99.61,99.79,99.59,99.78,14900.0,82.1508,82.2993,82.1343,82.291,14900.0
2013-11-14 10:20:00,99.78,99.81,99.64,99.68,13900.0,82.291,82.3158,82.1755,82.2085,13900.0
2013-11-14 10:30:00,99.69,99.91,99.68,99.91,9500.0,82.2168,82.3982,82.2085,82.3982,9500.0
2013-11-14 10:40:00,99.91,100.02,99.87,99.97,11700.0,82.3982,82.4889,82.3652,82.4477,11700.0
2013-11-14 10:50:00,99.94,99.95,99.89,99.94,12200.0,82.423,82.4312,82.3817,82.423,12200.0
2013-11-14 11:00:00,99.92,100.01,99.9,99.97,7200.0,82.4065,82.4807,82.39,82.4477,7200.0
2013-11-14 11:10:00,99.96,100.11,99.96,100.11,7000.0,82.4395,82.5632,82.4395,82.5632,7000.0
2013-11-14 11:20:00,100.13,100.18,100.07,100.09,8100.0,82.5797,82.6209,82.5302,82.5467,8100.0
2013-11-14 11:30:00,100.07,100.07,99.94,99.97,15800.0,82.5302,82.5302,82.423,82.4477,15800.0
2013-11-14 11:40:00,99.94,100.04,99.94,100.01,7600.0,82.423,82.5054,82.423,82.4807,7600.0
2013-11-14 11:50:00,100.0,100.04,99.99,99.99,5800.0,82.4724,82.5054,82.4642,82.4642,5800.0
2013-11-14 12:00:00,100.0,100.02,99.97,100.02,6700.0,82.4724,82.4889,82.4477,82.4889,6700.0
2013-11-14 12:10:00,99.99,100.02,99.99,100.01,4800.0,82.4642,82.4889,82.4642,82.4807,4800.0
2013-11-14 12:20:00,100.01,100.03,100.0,100.0,3300.0,82.4807,82.4972,82.4724,82.4724,3300.0
2013-11-14 12:30:00,100.01,100.07,100.01,100.04,3400.0,82.4807,82.5302,82.4807,82.5054,3400.0
2013-11-14 12:40:00,100.03,100.03,99.99,100.01,2500.0,82.4972,82.4972,82.4642,82.4807,2500.0
2013-11-14 12:50:00,100.01,100.01,99.95,99.97,3600.0,82.4807,82.4807,82.4312,82.4477,3600.0
2013-11-14 13:00:00,99.98,100.05,99.98,100.04,5700.0,82.456,82.5137,82.456,82.5054,5700.0
2013-11-14 13:10:00,100.02,100.08,100.01,100.08,6800.0,82.4889,82.5384,82.4807,82.5384,6800.0
2013-11-14 13:20:00,100.08,100.08,100.03,100.03,3500.0,82.5384,82.5384,82.4972,82.4972,3500.0
2013-11-14 13:30:00,100.03,100.05,100.0,100.04,9300.0,82.4972,82.5137,82.4724,82.5054,9300.0
2013-11-14 13:40:00,100.04,100.07,100.03,100.07,4800.0,82.5054,82.5302,82.4972,82.5302,4800.0
2013-11-14 13:50:00,100.07,100.07,100.0,100.06,12100.0,82.5302,82.5302,82.4724,82.5219,12100.0
2013-11-14 14:00:00,100.04,100.06,100.02,100.04,8100.0,82.5054,82.5219,82.4889,82.5054,8100.0
2013-11-14 14:10:00,100.03,100.07,100.03,100.06,2400.0,82.4972,82.5302,82.4972,82.5219,2400.0
2013-11-14 14:20:00,100.1,100.15,100.1,100.13,4400.0,82.5549,82.5962,82.5549,82.5797,4400.0
2013-11-14 14:30:00,100.13,100.14,100.08,100.12,6500.0,82.5797,82.5879,82.5384,82.5714,6500.0
2013-11-14 14:40:00,100.11,100.15,100.1,100.13,3800.0,82.5632,82.5962,82.5549,82.5797,3800.0
2013-11-14 14:50:00,100.13,100.13,100.06,100.08,6500.0,82.5797,82.5797,82.5219,82.5384,6500.0
2013-11-14 15:00:00,100.09,100.12,100.06,100.11,6700.0,82.5467,82.5714,82.5219,82.5632,6700.0
2013-11-14 15:10:00,100.15,100.21,100.15,100.17,6200.0,82.5962,82.6456,82.5962,82.6127,6200.0
2013-11-14 15:20:00,100.16,100.17,100.14,100.15,5700.0,82.6044,82.6127,82.5879,82.5962,5700.0
2013-11-14 15:30:00,100.16,100.17,100.14,100.16,11800.0,82.6044,82.6127,82.5879,82.6044,11800.0
2013-11-14 15:40:00,100.16,100.22,100.16,100.19,8600.0,82.6044,82.6539,82.6044,82.6291,8600.0
2013-11-14 15:50:00,100.18,100.19,100.13,100.17,18200.0,82.6209,82.6291,82.5797,82.6127,18200.0
2013-11-15 09:30:00,100.39,100.39,100.22,100.22,10500.0,82.7941,82.7941,82.6539,82.6539,10500.0
2013-11-15 09:40:00,100.22,100.26,100.19,100.26,500.0,82.6539,82.6869,82.6291,82.6869,500.0
2013-11-15 09:50:00,100.29,100.3,100.24,100.3,5100.0,82.7116,82.7199,82.6704,82.7199,5100.0
2013-11-15 10:00:00,100.31,100.32,100.24,100.28,4900.0,82.7281,82.7364,82.6704,82.7034,4900.0
2013-11-15 10:10:00,100.26,100.35,100.25,100.26,4100.0,82.6869,82.7611,82.6786,82.6869,4100.0
2013-11-15 10:20:00,100.3,100.36,100.29,100.32,2900.0,82.7199,82.7694,82.7116,82.7364,2900.0
2013-11-15 10:30:00,100.32,100.34,100.26,100.29,3600.0,82.7364,82.7529,82.6869,82.7116,3600.0
2013-11-15 10:40:00,100.3,100.39,100.3,100.39,4700.0,82.7199,82.7941,82.7199,82.7941,4700.0
2013-11-15 10:50:00,100.37,100.38,100.32,100.33,5100.0,82.7776,82.7858,82.7364,82.7446,5100.0
2013-11-15 11:00:00,100.37,100.39,100.35,100.38,4400.0,82.7776,82.7941,82.7611,82.7858,4400.0
2013-11-15 11:10:00,100.38,100.41,100.37,100.38,6100.0,82.7858,82.8106,82.7776,82.7858,6100.0
2013-11-15 11:20:00,100.38,100.43,100.38,100.4,1000.0,82.7858,82.8271,82.7858,82.8023,1000.0
2013-11-15 11:30:00,100.39,100.4,100.33,100.34,3300.0,82.7941,82.8023,82.7446,82.7529,3300.0
2013-11-15 11:40:00,100.31,100.31,100.29,100.3,2300.0,82.7281,82.7281,82.7116,82.7199,2300.0
2013-11-15 11:50:00,100.27,100.27,100.22,100.26,3200.0,82.6951,82.6951,82.6539,82.6869,3200.0
2013-11-15 12:00:00,100.24,100.28,100.2,100.26,590800.0,82.6704,82.7034,82.6374,82.6869,590800.0
2013-11-15 12:10:00,100.27,100.3,100.26,100.27,33900.0,82.6951,82.7199,82.6869,82.6951,33900.0
2013-11-15 12:20:00,100.27,100.29,100.26,100.26,10100.0,82.6951,82.7116,82.6869,82.6869,10100.0
2013-11-15 12:30:00,100.27,100.28,100.25,100.25,7100.0,82.6951,82.7034,82.6786,82.6786,7100.0
2013-11-15 12:40:00,100.24,100.27,100.24,100.25,11700.0,82.6704,82.6951,82.6704,82.6786,11700.0
2013-11-15 12:50:00,100.24,100.26,100.21,100.21,6200.0,82.6704,82.6869,82.6456,82.6456,6200.0
2013-11-15 13:00:00,100.21,100.24,100.21,100.24,23100.0,82.6456,82.6704,82.6456,82.6704,23100.0
2013-11-15 13:10:00,100.26,100.28,100.26,100.26,17200.0,82.6869,82.7034,82.6869,82.6869,17200.0
2013-11-15 13:20:00,100.28,100.33,100.28,100.31,17100.0,82.7034,82.7446,82.7034,82.7281,17100.0
2013-11-15 13:30:00,100.31,100.35,100.31,100.35,14000.0,82.7281,82.7611,82.7281,82.7611,14000.0
2013-11-15 13:40:00,100.35,100.35,100.33,100.33,10300.0,82.7611,82.7611,82.7446,82.7446,10300.0
2013-11-15 13:50:00,100.33,100.34,100.3,100.3,11500.0,82.7446,82.7529,82.7199,82.7199,11500.0
2013-11-15 14:00:00,100.31,100.38,100.3,100.36,11600.0,82.7281,82.7858,82.7199,82.7694,11600.0
2013-11-15 14:10:00,100.37,100.38,100.36,100.38,7700.0,82.7776,82.7858,82.7694,82.7858,7700.0
2013-11-15 14:20:00,100.39,100.39,100.37,100.39,1600.0,82.7941,82.7941,82.7776,82.7941,1600.0
2013-11-15 14:30:00,100.38,100.42,100.38,100.41,8000.0,82.7858,82.8188,82.7858,82.8106,8000.0
2013-11-15 14:40:00,100.4,100.41,100.38,100.4,1700.0,82.8023,82.8106,82.7858,82.8023,1700.0
2013-11-15 14:50:00,100.4,100.41,100.37,100.39,4500.0,82.8023,82.8106,82.7776,82.7941,4500.0
2013-11-15 15:00:00,100.43,100.48,100.43,100.48,4000.0,82.8271,82.8683,82.8271,82.8683,4000.0
2013-11-15 15:10:00,100.47,100.52,100.46,100.51,7500.0,82.8601,82.9013,82.8518,82.8931,7500.0
2013-11-15 15:20:00,100.5,100.54,100.49,100.52,5200.0,82.8848,82.9178,82.8766,82.9013,5200.0
2013-11-15 15:30:00,100.54,100.57,100.52,100.54,16900.0,82.9178,82.9425,82.9013,82.9178,16900.0
2013-11-15 15:40:00,100.52,100.55,100.47,100.48,4000.0,82.9013,82.926,82.8601,82.8683,4000.0
2013-11-15 15:50:00,100.49,100.57,100.49,100.55,37800.0,82.8766,82.9425,82.8766,82.926,37800.0
2013-11-18 09:30:00,100.84,100.84,100.71,100.8,14700.0,83.1652,83.1652,83.058,83.1322,14700.0
2013-11-18 09:40:00,100.65,100.65,100.62,100.62,2200.0,83.0085,83.0085,82.9838,82.9838,2200.0
2013-11-18 09:50:00,100.63,100.67,100.51,100.51,3500.0,82.992,83.025,82.8931,82.8931,3500.0
2013-11-18 10:00:00,100.45,100.51,100.4,100.51,2100.0,82.8436,82.8931,82.8023,82.8931,2100.0
2013-11-18 10:10:00,100.49,100.56,100.46,100.56,6600.0,82.8766,82.9343,82.8518,82.9343,6600.0
2013-11-18 10:20:00,100.61,100.63,100.57,100.58,4600.0,82.9755,82.992,82.9425,82.9508,4600.0
2013-11-18 10:30:00,100.59,100.61,100.53,100.6,6800.0,82.959,82.9755,82.9096,82.9673,6800.0
2013-11-18 10:40:00,100.56,100.61,100.56,100.61,1700.0,82.9343,82.9755,82.9343,82.9755,1700.0
2013-11-18 10:50:00,100.64,100.65,100.63,100.64,1400.0,83.0003,83.0085,82.992,83.0003,1400.0
2013-11-18 11:00:00,100.67,100.75,100.67,100.7,6200.0,83.025,83.091,83.025,83.0498,6200.0
2013-11-18 11:10:00,100.68,100.72,100.67,100.68,11400.0,83.0333,83.0663,83.025,83.0333,11400.0
2013-11-18 11:20:00,100.72,100.72,100.7,100.72,3000.0,83.0663,83.0663,83.0498,83.0663,3000.0
2013-11-18 11:30:00,100.72,100.72,100.57,100.57,7100.0,83.0663,83.0663,82.9425,82.9425,7100.0
2013-11-18 11:40:00,100.58,100.61,100.57,100.61,1000.0,82.9508,82.9755,82.9425,82.9755,1000.0
2013-11-18 11:50:00,100.62,100.62,100.57,100.59,1400.0,82.9838,82.9838,82.9425,82.959,1400.0
2013-11-18 12:00:00,100.57,100.62,100.57,100.62,2300.0,82.9425,82.9838,82.9425,82.9838,2300.0
2013-11-18 12:10:00,100.59,100.6,100.57,100.59,2500.0,82.959,82.9673,82.9425,82.959,2500.0
2013-11-18 12:20:00,100.59,100.62,100.59,100.62,3100.0,82.959,82.9838,82.959,82.9838,3100.0
2013-11-18 12:30:00,100.62,100.64,100.55,100.55,900.0,82.9838,83.0003,82.926,82.926,900.0
2013-11-18 12:40:00,100.53,100.54,100.53,100.54,4500.0,82.9096,82.9178,82.9096,82.9178,4500.0
2013-11-18 12:50:00,100.54,100.55,100.52,100.54,13800.0,82.9178,82.926,82.9013,82.9178,13800.0
2013-11-18 13:00:00,100.52,100.56,100.51,100.55,800.0,82.9013,82.9343,82.8931,82.926,800.0
2013-11-18 13:10:00,100.59,100.59,100.59,100.59,100.0,82.959,82.959,82.959,82.959,100.0
2013-11-18 13:20:00,100.6,100.63,100.6,100.63,2500.0,82.9673,82.992,82.9673,82.992,2500.0
2013-11-18 13:30:00,100.61,100.63,100.61,100.63,9400.0,82.9755,82.992,82.9755,82.992,9400.0
2013-11-18 13:40:00,100.63,100.63,100.57,100.6,6200.0,82.992,82.992,82.9425,82.9673,6200.0
2013-11-18 13:50:00,100.56,100.6,100.56,100.56,5100.0,82.9343,82.9673,82.9343,82.9343,5100.0
2013-11-18 14:00:00,100.58,100.62,100.58,100.62,1700.0,82.9508,82.9838,82.9508,82.9838,1700.0
2013-11-18 14:10:00,100.6,100.62,100.59,100.62,3000.0,82.9673,82.9838,82.959,82.9838,3000.0
2013-11-18 14:20:00,100.62,100.64,100.6,100.64,3400.0,82.9838,83.0003,82.9673,83.0003,3400.0
2013-11-18 14:30:00,100.63,100.63,100.55,100.56,4500.0,82.992,82.992,82.926,82.9343,4500.0
2013-11-18 14:40:00,100.51,100.51,100.4,100.4,1400.0,82.8931,82.8931,82.8023,82.8023,1400.0
2013-11-18 14:50:00,100.39,100.44,100.35,100.35,3900.0,82.7941,82.8353,82.7611,82.7611,3900.0
2013-11-18 15:00:00,100.36,100.36,100.23,100.23,3700.0,82.7694,82.7694,82.6621,82.6621,3700.0
2013-11-18 15:10:00,100.12,100.15,100.0,100.15,21100.0,82.5714,82.5962,82.4724,82.5962,21100.0
2013-11-18 15:20:00,100.1,100.12,99.94,100.03,19500.0,82.5549,82.5714,82.423,82.4972,19500.0
2013-11-18 15:30:00,99.97,100.05,99.92,100.05,1700.0,82.4477,82.5137,82.4065,82.5137,1700.0
2013-11-18 15:40:00,100.04,100.08,100.01,100.06,2900.0,82.5054,82.5384,82.4807,82.5219,2900.0
2013-11-18 15:50:00,100.03,100.12,99.97,100.11,27700.0,82.4972,82.5714,82.4477,82.5632,27700.0
2013-11-19 09:30:00,100.11,100.15,100.08,100.11,15300.0,82.5632,82.5962,82.5384,82.5632,15300.0
2013-11-19 09:40:00,99.98,99.98,99.8,99.83,3700.0,82.456,82.456,82.3075,82.3322,3700.0
2013-11-19 09:50:00,99.9,100.1,99.9,100.06,5500.0,82.39,82.5549,82.39,82.5219,5500.0
2013-11-19 10:00:00,100.11,100.25,100.11,100.25,1700.0,82.5632,82.6786,82.5632,82.6786,1700.0
2013-11-19 10:10:00,100.22,100.27,100.17,100.22,700.0,82.6539,82.6951,82.6127,82.6539,700.0
2013-11-19 10:20:00,100.23,100.23,100.19,100.19,500.0,82.6621,82.6621,82.6291,82.6291,500.0
2013-11-19 10:30:00,100.17,100.33,100.16,100.31,900.0,82.6127,82.7446,82.6044,82.7281,900.0
2013-11-19 10:40:00,100.28,100.33,100.27,100.27,4300.0,82.7034,82.7446,82.6951,82.6951,4300.0
2013-11-19 10:50:00,100.2,100.23,100.18,100.23,1000.0,82.6374,82.6621,82.6209,82.6621,1000.0
2013-11-19 11:00:00,100.28,100.28,100.22,100.23,2300.0,82.7034,82.7034,82.6539,82.6621,2300.0
2013-11-19 11:10:00,100.21,100.21,100.09,100.14,3300.0,82.6456,82.6456,82.5467,82.5879,3300.0
2013-11-19 11:20:00,100.15,100.16,100.05,100.09,1900.0,82.5962,82.6044,82.5137,82.5467,1900.0
2013-11-19 11:30:00,100.1,100.13,100.08,100.1,3200.0,82.5549,82.5797,82.5384,82.5549,3200.0
2013-11-19 11:40:00,100.05,100.05,99.98,99.98,2000.0,82.5137,82.5137,82.456,82.456,2000.0
2013-11-19 11:50:00,100.03,100.09,100.03,100.08,5000.0,82.4972,82.5467,82.4972,82.5384,5000.0
2013-11-19 12:00:00,100.07,100.21,100.03,100.21,4500.0,82.5302,82.6456,82.4972,82.6456,4500.0
2013-11-19 12:10:00,100.19,100.19,100.16,100.16,200.0,82.6291,82.6291,82.6044,82.6044,200.0
2013-11-19 12:20:00,100.16,100.26,100.16,100.22,1400.0,82.6044,82.6869,82.6044,82.6539,1400.0
2013-11-19 12:30:00,100.19,100.23,100.19,100.21,700.0,82.6291,82.6621,82.6291,82.6456,700.0
2013-11-19 12:40:00,100.18,100.2,100.17,100.2,500.0,82.6209,82.6374,82.6127,82.6374,500.0
2013-11-19 12:50:00,100.17,100.17,100.05,100.05,1300.0,82.6127,82.6127,82.5137,82.5137,1300.0
2013-11-19 13:00:00,100.03,100.03,99.97,99.98,1500.0,82.4972,82.4972,82.4477,82.456,1500.0
2013-11-19 13:10:00,100.01,100.01,99.96,99.99,2200.0,82.4807,82.4807,82.4395,82.4642,2200.0
2013-11-19 13:20:00,99.95,99.95,99.77,99.77,6000.0,82.4312,82.4312,82.2828,82.2828,6000.0
2013-11-19 13:30:00,99.78,99.86,99.73,99.8,4500.0,82.291,82.357,82.2498,82.3075,4500.0
2013-11-19 13:40:00,99.8,99.86,99.8,99.8,1300.0,82.3075,82.357,82.3075,82.3075,1300.0
2013-11-19 13:50:00,99.76,99.79,99.69,99.7,2600.0,82.2745,82.2993,82.2168,82.225,2600.0
2013-11-19 14:00:00,99.74,99.87,99.7,99.7,17000.0,82.258,82.3652,82.225,82.225,17000.0
2013-11-19 14:10:00,99.69,99.81,99.69,99.81,12700.0,82.2168,82.3158,82.2168,82.3158,12700.0
2013-11-19 14:20:00,99.77,99.79,99.7,99.7,4000.0,82.2828,82.2993,82.225,82.225,4000.0
2013-11-19 14:30:00,99.72,99.97,99.72,99.97,14300.0,82.2415,82.4477,82.2415,82.4477,14300.0
2013-11-19 14:40:00,99.96,100.01,99.91,99.98,9300.0,82.4395,82.4807,82.3982,82.456,9300.0
2013-11-19 14:50:00,99.89,99.91,99.85,99.86,1900.0,82.3817,82.3982,82.3487,82.357,1900.0
2013-11-19 15:00:00,99.88,99.98,99.88,99.97,7100.0,82.3735,82.456,82.3735,82.4477,7100.0
2013-11-19 15:10:00,99.97,100.07,99.97,100.07,5300.0,82.4477,82.5302,82.4477,82.5302,5300.0
2013-11-19 15:20:00,100.04,100.04,99.96,99.96,1100.0,82.5054,82.5054,82.4395,82.4395,1100.0
2013-11-19 15:30:00,99.98,99.98,99.84,99.84,88600.0,82.456,82.456,82.3405,82.3405,88600.0
2013-11-19 15:40:00,99.84,99.86,99.8,99.8,6200.0,82.3405,82.357,82.3075,82.3075,6200.0
2013-11-19 15:50:00,99.81,99.89,99.8,99.86,21700.0,82.3158,82.3817,82.3075,82.357,21700.0
2013-11-20 09:30:00,100.08,100.11,99.93,99.98,6700.0,82.5384,82.5632,82.4147,82.456,6700.0
2013-11-20 09:40:00,100.0,100.02,99.93,100.02,2900.0,82.4724,82.4889,82.4147,82.4889,2900.0
2013-11-20 09:50:00,99.93,100.0,99.93,100.0,200.0,82.4147,82.4724,82.4147,82.4724,200.0
2013-11-20 10:00:00,99.97,100.03,99.91,99.91,900.0,82.4477,82.4972,82.3982,82.3982,900.0
2013-11-20 10:10:00,100.08,100.15,100.04,100.1,7700.0,82.5384,82.5962,82.5054,82.5549,7700.0
2013-11-20 10:20:00,100.19,100.31,100.14,100.14,4800.0,82.6291,82.7281,82.5879,82.5879,4800.0
2013-11-20 10:30:00,100.19,100.19,99.95,100.03,7500.0,82.6291,82.6291,82.4312,82.4972,7500.0
2013-11-20 10:40:00,99.98,100.16,99.98,100.16,8800.0,82.456,82.6044,82.456,82.6044,8800.0
2013-11-20 10:50:00,100.12,100.14,100.08,100.11,2400.0,82.5714,82.5879,82.5384,82.5632,2400.0
2013-11-20 11:00:00,100.11,100.18,100.03,100.12,2400.0,82.5632,82.6209,82.4972,82.5714,2400.0
2013-11-20 11:10:00,100.13,100.13,100.04,100.06,1200.0,82.5797,82.5797,82.5054,82.5219,1200.0
2013-11-20 11:20:00,100.07,100.15,100.07,100.09,7600.0,82.5302,82.5962,82.5302,82.5467,7600.0
2013-11-20 11:30:00,100.1,100.15,100.1,100.13,800.0,82.5549,82.5962,82.5549,82.5797,800.0
2013-11-20 11:40:00,100.1,100.1,100.07,100.07,800.0,82.5549,82.5549,82.5302,82.5302,800.0
2013-11-20 11:50:00,100.08,100.12,100.05,100.05,800.0,82.5384,82.5714,82.5137,82.5137,800.0
2013-11-20 12:00:00,100.12,100.13,100.12,100.12,400.0,82.5714,82.5797,82.5714,82.5714,400.0
2013-11-20 12:10:00,100.12,100.13,100.11,100.12,2000.0,82.5714,82.5797,82.5632,82.5714,2000.0
2013-11-20 12:20:00,100.16,100.16,100.13,100.15,1700.0,82.6044,82.6044,82.5797,82.5962,1700.0
2013-11-20 12:30:00,100.09,100.11,100.08,100.08,1700.0,82.5467,82.5632,82.5384,82.5384,1700.0
2013-11-20 12:40:00,100.05,100.05,100.04,100.04,500.0,82.5137,82.5137,82.5054,82.5054,500.0
2013-11-20 12:50:00,100.05,100.05,100.02,100.02,1900.0,82.5137,82.5137,82.4889,82.4889,1900.0
2013-11-20 13:00:00,100.02,100.07,100.02,100.05,2400.0,82.4889,82.5302,82.4889,82.5137,2400.0
2013-11-20 13:10:00,100.03,100.04,100.03,100.04,1300.0,82.4972,82.5054,82.4972,82.5054,1300.0
2013-11-20 13:20:00,99.98,100.0,99.97,99.97,600.0,82.456,82.4724,82.4477,82.4477,600.0
2013-11-20 13:30:00,100.02,100.05,100.01,100.02,2900.0,82.4889,82.5137,82.4807,82.4889,2900.0
2013-11-20 13:40:00,100.03,100.09,100.03,100.05,13400.0,82.4972,82.5467,82.4972,82.5137,13400.0
2013-11-20 13:50:00,100.05,100.07,100.03,100.07,700.0,82.5137,82.5302,82.4972,82.5302,700.0
2013-11-20 14:00:00,100.01,100.01,99.79,99.79,14000.0,82.4807,82.4807,82.2993,82.2993,14000.0
2013-11-20 14:10:00,99.68,99.83,99.63,99.83,3100.0,82.2085,82.3322,82.1673,82.3322,3100.0
2013-11-20 14:20:00,99.85,99.86,99.77,99.81,4100.0,82.3487,82.357,82.2828,82.3158,4100.0
2013-11-20 14:30:00,99.76,99.78,99.58,99.61,8000.0,82.2745,82.291,82.1261,82.1508,8000.0
2013-11-20 14:40:00,99.59,99.67,99.54,99.66,6200.0,82.1343,82.2003,82.0931,82.192,6200.0
2013-11-20 14:50:00,99.67,99.67,99.53,99.58,2100.0,82.2003,82.2003,82.0848,82.1261,2100.0
2013-11-20 15:00:00,99.58,99.58,99.3,99.3,3600.0,82.1261,82.1261,81.8951,81.8951,3600.0
2013-11-20 15:10:00,99.32,99.42,99.32,99.39,7900.0,81.9116,81.9941,81.9116,81.9694,7900.0
2013-11-20 15:20:00,99.38,99.49,99.38,99.45,3700.0,81.9611,82.0518,81.9611,82.0189,3700.0
2013-11-20 15:30:00,99.46,99.46,99.33,99.42,1900.0,82.0271,82.0271,81.9199,81.9941,1900.0
2013-11-20 15:40:00,99.48,99.54,99.44,99.44,4400.0,82.0436,82.0931,82.0106,82.0106,4400.0
2013-11-20 15:50:00,99.48,99.56,99.44,99.53,11100.0,82.0436,82.1096,82.0106,82.0848,11100.0
2013-11-21 09:30:00,99.75,99.92,99.75,99.83,4200.0,82.2663,82.4065,82.2663,82.3322,4200.0
2013-11-21 09:40:00,99.85,99.94,99.84,99.89,15300.0,82.3487,82.423,82.3405,82.3817,15300.0
2013-11-21 09:50:00,99.87,100.04,99.87,100.03,22100.0,82.3652,82.5054,82.3652,82.4972,22100.0
2013-11-21 10:00:00,100.05,100.06,99.93,100.01,14200.0,82.5137,82.5219,82.4147,82.4807,14200.0
2013-11-21 10:10:00,100.02,100.08,100.01,100.02,3800.0,82.4889,82.5384,82.4807,82.4889,3800.0
2013-11-21 10:20:00,100.06,100.08,100.03,100.03,1500.0,82.5219,82.5384,82.4972,82.4972,1500.0
2013-11-21 10:30:00,100.09,100.15,100.09,100.11,9000.0,82.5467,82.5962,82.5467,82.5632,9000.0
2013-11-21 10:40:00,100.15,100.25,100.15,100.21,7600.0,82.5962,82.6786,82.5962,82.6456,7600.0
2013-11-21 10:50:00,100.22,100.25,100.18,100.19,4800.0,82.6539,82.6786,82.6209,82.6291,4800.0
2013-11-21 11:00:00,100.2,100.24,100.14,100.15,5700.0,82.6374,82.6704,82.5879,82.5962,5700.0
2013-11-21 11:10:00,100.16,100.2,100.16,100.2,5200.0,82.6044,82.6374,82.6044,82.6374,5200.0
2013-11-21 11:20:00,100.21,100.22,100.18,100.21,4200.0,82.6456,82.6539,82.6209,82.6456,4200.0
2013-11-21 11:30:00,100.22,100.25,100.14,100.14,12400.0,82.6539,82.6786,82.5879,82.5879,12400.0
2013-11-21 11:40:00,100.16,100.22,100.14,100.21,8100.0,82.6044,82.6539,82.5879,82.6456,8100.0
2013-11-21 11:50:00,100.2,100.24,100.17,100.24,6200.0,82.6374,82.6704,82.6127,82.6704,6200.0
2013-11-21 12:00:00,100.22,100.23,100.17,100.17,6700.0,82.6539,82.6621,82.6127,82.6127,6700.0
2013-11-21 12:10:00,100.19,100.19,100.13,100.17,5800.0,82.6291,82.6291,82.5797,82.6127,5800.0
2013-11-21 12:20:00,100.18,100.21,100.16,100.2,8900.0,82.6209,82.6456,82.6044,82.6374,8900.0
2013-11-21 12:30:00,100.21,100.21,100.18,100.19,3900.0,82.6456,82.6456,82.6209,82.6291,3900.0
2013-11-21 12:40:00,100.2,100.21,100.13,100.13,3400.0,82.6374,82.6456,82.5797,82.5797,3400.0
2013-11-21 12:50:00,100.14,100.16,100.09,100.09,2300.0,82.5879,82.6044,82.5467,82.5467,2300.0
2013-11-21 13:00:00,100.08,100.13,100.08,100.12,3900.0,82.5384,82.5797,82.5384,82.5714,3900.0
2013-11-21 13:10:00,100.14,100.19,100.13,100.19,5700.0,82.5879,82.6291,82.5797,82.6291,5700.0
2013-11-21 13:20:00,100.21,100.22,100.2,100.2,1700.0,82.6456,82.6539,82.6374,82.6374,1700.0
2013-11-21 13:30:00,100.24,100.25,100.22,100.23,12500.0,82.6704,82.6786,82.6539,82.6621,12500.0
2013-11-21 13:40:00,100.27,100.37,100.27,100.37,6000.0,82.6951,82.7776,82.6951,82.7776,6000.0
2013-11-21 13:50:00,100.36,100.37,100.35,100.37,1600.0,82.7694,82.7776,82.7611,82.7776,1600.0
2013-11-21 14:00:00,100.34,100.34,100.3,100.3,600.0,82.7529,82.7529,82.7199,82.7199,600.0
2013-11-21 14:10:00,100.31,100.34,100.29,100.33,26100.0,82.7281,82.7529,82.7116,82.7446,26100.0
2013-11-21 14:20:00,100.36,100.36,100.35,100.36,1800.0,82.7694,82.7694,82.7611,82.7694,1800.0
2013-11-21 14:30:00,100.29,100.31,100.28,100.31,800.0,82.7116,82.7281,82.7034,82.7281,800.0
2013-11-21 14:40:00,100.29,100.39,100.29,100.34,4300.0,82.7116,82.7941,82.7116,82.7529,4300.0
2013-11-21 14:50:00,100.36,100.37,100.35,100.35,1800.0,82.7694,82.7776,82.7611,82.7611,1800.0
2013-11-21 15:00:00,100.38,100.39,100.36,100.37,4200.0,82.7858,82.7941,82.7694,82.7776,4200.0
2013-11-21 15:10:00,100.38,100.42,100.37,100.41,4900.0,82.7858,82.8188,82.7776,82.8106,4900.0
2013-11-21 15:20:00,100.42,100.43,100.39,100.39,1200.0,82.8188,82.8271,82.7941,82.7941,1200.0
2013-11-21 15:30:00,100.4,100.41,100.35,100.37,1600.0,82.8023,82.8106,82.7611,82.7776,1600.0
2013-11-21 15:40:00,100.36,100.39,100.32,100.32,6600.0,82.7694,82.7941,82.7364,82.7364,6600.0
2013-11-21 15:50:00,100.33,100.4,100.3,100.38,14500.0,82.7446,82.8023,82.7199,82.7858,14500.0
2013-11-22 09:30:00,100.38,100.42,100.38,100.4,32600.0,82.7858,82.8188,82.7858,82.8023,32600.0
2013-11-22 09:40:00,100.32,100.42,100.32,100.42,5200.0,82.7364,82.8188,82.7364,82.8188,5200.0
2013-11-22 09:50:00,100.45,100.47,100.43,100.46,4700.0,82.8436,82.8601,82.8271,82.8518,4700.0
2013-11-22 10:00:00,100.43,100.45,100.35,100.45,11200.0,82.8271,82.8436,82.7611,82.8436,11200.0
2013-11-22 10:10:00,100.44,100.53,100.41,100.53,6900.0,82.8353,82.9096,82.8106,82.9096,6900.0
2013-11-22 10:20:00,100.56,100.56,100.46,100.46,2200.0,82.9343,82.9343,82.8518,82.8518,2200.0
2013-11-22 10:30:00,100.47,100.56,100.47,100.52,5600.0,82.8601,82.9343,82.8601,82.9013,5600.0
2013-11-22 10:40:00,100.56,100.56,100.49,100.51,5500.0,82.9343,82.9343,82.8766,82.8931,5500.0
2013-11-22 10:50:00,100.51,100.54,100.47,100.53,5100.0,82.8931,82.9178,82.8601,82.9096,5100.0
2013-11-22 11:00:00,100.53,100.56,100.5,100.54,7500.0,82.9096,82.9343,82.8848,82.9178,7500.0
2013-11-22 11:10:00,100.52,100.54,100.49,100.54,7400.0,82.9013,82.9178,82.8766,82.9178,7400.0
2013-11-22 11:20:00,100.54,100.57,100.54,100.54,1800.0,82.9178,82.9425,82.9178,82.9178,1800.0
2013-11-22 11:30:00,100.55,100.61,100.53,100.59,10400.0,82.926,82.9755,82.9096,82.959,10400.0
2013-11-22 11:40:00,100.6,100.64,100.6,100.64,900.0,82.9673,83.0003,82.9673,83.0003,900.0
2013-11-22 11:50:00,100.62,100.72,100.62,100.71,3400.0,82.9838,83.0663,82.9838,83.058,3400.0
2013-11-22 12:00:00,100.7,100.7,100.65,100.66,5000.0,83.0498,83.0498,83.0085,83.0168,5000.0
2013-11-22 12:10:00,100.66,100.7,100.66,100.7,3400.0,83.0168,83.0498,83.0168,83.0498,3400.0
2013-11-22 12:20:00,100.67,100.7,100.67,100.68,3300.0,83.025,83.0498,83.025,83.0333,3300.0
2013-11-22 12:30:00,100.66,100.67,100.65,100.65,10300.0,83.0168,83.025,83.0085,83.0085,10300.0
2013-11-22 12:40:00,100.66,100.67,100.65,100.66,10500.0,83.0168,83.025,83.0085,83.0168,10500.0
2013-11-22 12:50:00,100.67,100.69,100.64,100.67,9500.0,83.025,83.0415,83.0003,83.025,9500.0
2013-11-22 13:00:00,100.68,100.71,100.65,100.68,12900.0,83.0333,83.058,83.0085,83.0333,12900.0
2013-11-22 13:10:00,100.67,100.7,100.65,100.67,10700.0,83.025,83.0498,83.0085,83.025,10700.0
2013-11-22 13:20:00,100.67,100.69,100.66,100.68,14200.0,83.025,83.0415,83.0168,83.0333,14200.0
2013-11-22 13:30:00,100.66,100.67,100.64,100.64,16300.0,83.0168,83.025,83.0003,83.0003,16300.0
2013-11-22 13:40:00,100.64,100.64,100.59,100.59,7800.0,83.0003,83.0003,82.959,82.959,7800.0
2013-11-22 13:50:00,100.59,100.59,100.57,100.58,12600.0,82.959,82.959,82.9425,82.9508,12600.0
2013-11-22 14:00:00,100.59,100.66,100.59,100.66,15300.0,82.959,83.0168,82.959,83.0168,15300.0
2013-11-22 14:10:00,100.66,100.68,100.63,100.66,13000.0,83.0168,83.0333,82.992,83.0168,13000.0
2013-11-22 14:20:00,100.66,100.73,100.66,100.73,12500.0,83.0168,83.0745,83.0168,83.0745,12500.0
2013-11-22 14:30:00,100.75,100.76,100.72,100.72,14400.0,83.091,83.0992,83.0663,83.0663,14400.0
2013-11-22 14:40:00,100.72,100.76,100.71,100.74,6500.0,83.0663,83.0992,83.058,83.0827,6500.0
2013-11-22 14:50:00,100.75,100.77,100.73,100.77,8200.0,83.091,83.1075,83.0745,83.1075,8200.0
2013-11-22 15:00:00,100.78,100.8,100.76,100.8,11300.0,83.1157,83.1322,83.0992,83.1322,11300.0
2013-11-22 15:10:00,100.79,100.83,100.76,100.82,11600.0,83.124,83.157,83.0992,83.1487,11600.0
2013-11-22 15:20:00,100.81,100.84,100.77,100.78,16100.0,83.1405,83.1652,83.1075,83.1157,16100.0
2013-11-22 15:30:00,100.77,100.84,100.76,100.83,16900.0,83.1075,83.1652,83.0992,83.157,16900.0
2013-11-22 15:40:00,100.82,100.86,100.81,100.83,20900.0,83.1487,83.1817,83.1405,83.157,20900.0
2013-11-22 15:50:00,100.83,100.86,100.81,100.84,55700.0,83.157,83.1817,83.1405,83.1652,55700.0
2013-11-25 09:30:00,101.08,101.08,100.99,101.01,2700.0,83.3632,83.3632,83.2889,83.3054,2700.0
2013-11-25 09:40:00,101.0,101.01,100.95,100.95,1800.0,83.2972,83.3054,83.2559,83.2559,1800.0
2013-11-25 09:50:00,100.92,100.93,100.85,100.87,3900.0,83.2312,83.2394,83.1735,83.19,3900.0
2013-11-25 10:00:00,100.83,100.83,100.79,100.8,4400.0,83.157,83.157,83.124,83.1322,4400.0
2013-11-25 10:10:00,100.83,100.86,100.81,100.82,11100.0,83.157,83.1817,83.1405,83.1487,11100.0
2013-11-25 10:20:00,100.83,100.85,100.78,100.78,3700.0,83.157,83.1735,83.1157,83.1157,3700.0
2013-11-25 10:30:00,100.81,100.88,100.78,100.88,35600.0,83.1405,83.1982,83.1157,83.1982,35600.0
2013-11-25 10:40:00,100.88,100.94,100.88,100.92,122800.0,83.1982,83.2477,83.1982,83.2312,122800.0
2013-11-25 10:50:00,100.93,100.93,100.85,100.86,112600.0,83.2394,83.2394,83.1735,83.1817,112600.0
2013-11-25 11:00:00,100.86,100.88,100.82,100.85,45600.0,83.1817,83.1982,83.1487,83.1735,45600.0
2013-11-25 11:10:00,100.85,100.91,100.84,100.9,51200.0,83.1735,83.2229,83.1652,83.2147,51200.0
2013-11-25 11:20:00,100.9,100.92,100.89,100.91,33100.0,83.2147,83.2312,83.2065,83.2229,33100.0
2013-11-25 11:30:00,100.91,100.95,100.91,100.94,46100.0,83.2229,83.2559,83.2229,83.2477,46100.0
2013-11-25 11:40:00,100.95,100.95,100.87,100.89,6200.0,83.2559,83.2559,83.19,83.2065,6200.0
2013-11-25 11:50:00,100.9,100.94,100.9,100.92,16000.0,83.2147,83.2477,83.2147,83.2312,16000.0
2013-11-25 12:00:00,100.92,100.94,100.9,100.9,36200.0,83.2312,83.2477,83.2147,83.2147,36200.0
2013-11-25 12:10:00,100.9,100.91,100.89,100.9,6000.0,83.2147,83.2229,83.2065,83.2147,6000.0
2013-11-25 12:20:00,100.92,100.95,100.89,100.95,9200.0,83.2312,83.2559,83.2065,83.2559,9200.0
2013-11-25 12:30:00,100.94,100.95,100.93,100.94,25900.0,83.2477,83.2559,83.2394,83.2477,25900.0
2013-11-25 12:40:00,100.94,100.95,100.9,100.9,14100.0,83.2477,83.2559,83.2147,83.2147,14100.0
2013-11-25 12:50:00,100.91,100.91,100.89,100.9,5600.0,83.2229,83.2229,83.2065,83.2147,5600.0
2013-11-25 13:00:00,100.9,100.91,100.86,100.88,17100.0,83.2147,83.2229,83.1817,83.1982,17100.0
2013-11-25 13:10:00,100.9,100.9,100.88,100.88,5600.0,83.2147,83.2147,83.1982,83.1982,5600.0
2013-11-25 13:20:00,100.89,100.91,100.89,100.89,3700.0,83.2065,83.2229,83.2065,83.2065,3700.0
2013-11-25 13:30:00,100.89,100.93,100.88,100.92,18800.0,83.2065,83.2394,83.1982,83.2312,18800.0
2013-11-25 13:40:00,100.92,100.97,100.92,100.97,13900.0,83.2312,83.2724,83.2312,83.2724,13900.0
2013-11-25 13:50:00,100.98,100.98,100.95,100.98,18700.0,83.2807,83.2807,83.2559,83.2807,18700.0
2013-11-25 14:00:00,100.98,101.01,100.98,101.01,17900.0,83.2807,83.3054,83.2807,83.3054,17900.0
2013-11-25 14:10:00,101.01,101.02,101.0,101.01,9300.0,83.3054,83.3137,83.2972,83.3054,9300.0
2013-11-25 14:20:00,101.0,101.01,100.95,100.98,13200.0,83.2972,83.3054,83.2559,83.2807,13200.0
2013-11-25 14:30:00,100.98,100.99,100.96,100.97,10200.0,83.2807,83.2889,83.2642,83.2724,10200.0
2013-11-25 14:40:00,100.97,100.97,100.92,100.93,3900.0,83.2724,83.2724,83.2312,83.2394,3900.0
2013-11-25 14:50:00,100.91,100.94,100.9,100.91,4100.0,83.2229,83.2477,83.2147,83.2229,4100.0
2013-11-25 15:00:00,100.91,100.91,100.79,100.79,26600.0,83.2229,83.2229,83.124,83.124,26600.0
2013-11-25 15:10:00,100.77,100.77,100.71,100.73,10900.0,83.1075,83.1075,83.058,83.0745,10900.0
2013-11-25 15:20:00,100.75,100.75,100.68,100.74,6100.0,83.091,83.091,83.0333,83.0827,6100.0
2013-11-25 15:30:00,100.7,100.72,100.62,100.66,28700.0,83.0498,83.0663,82.9838,83.0168,28700.0
2013-11-25 15:40:00,100.65,100.77,100.65,100.75,406800.0,83.0085,83.1075,83.0085,83.091,406800.0
2013-11-25 15:50:00,100.74,100.77,100.68,100.77,70400.0,83.0827,83.1075,83.0333,83.1075,70400.0
2013-11-26 09:30:00,100.86,100.91,100.81,100.84,7100.0,83.1817,83.2229,83.1405,83.1652,7100.0
2013-11-26 09:40:00,100.85,100.86,100.76,100.76,3500.0,83.1735,83.1817,83.0992,83.0992,3500.0
2013-11-26 09:50:00,100.78,100.79,100.73,100.75,2900.0,83.1157,83.124,83.0745,83.091,2900.0
2013-11-26 10:00:00,100.75,100.75,100.61,100.64,6800.0,83.091,83.091,82.9755,83.0003,6800.0
2013-11-26 10:10:00,100.69,100.78,100.69,100.78,5500.0,83.0415,83.1157,83.0415,83.1157,5500.0
2013-11-26 10:20:00,100.81,100.85,100.79,100.85,8800.0,83.1405,83.1735,83.124,83.1735,8800.0
2013-11-26 10:30:00,100.84,100.86,100.8,100.82,2600.0,83.1652,83.1817,83.1322,83.1487,2600.0
2013-11-26 10:40:00,100.82,100.83,100.77,100.81,9200.0,83.1487,83.157,83.1075,83.1405,9200.0
2013-11-26 10:50:00,100.82,100.82,100.78,100.81,1700.0,83.1487,83.1487,83.1157,83.1405,1700.0
2013-11-26 11:00:00,100.83,100.85,100.83,100.83,2600.0,83.157,83.1735,83.157,83.157,2600.0
2013-11-26 11:10:00,100.84,100.89,100.83,100.85,4600.0,83.1652,83.2065,83.157,83.1735,4600.0
2013-11-26 11:20:00,100.87,100.89,100.81,100.81,9100.0,83.19,83.2065,83.1405,83.1405,9100.0
2013-11-26 11:30:00,100.79,100.83,100.79,100.81,10400.0,83.124,83.157,83.124,83.1405,10400.0
2013-11-26 11:40:00,100.81,100.85,100.81,100.83,4400.0,83.1405,83.1735,83.1405,83.157,4400.0
2013-11-26 11:50:00,100.85,100.85,100.78,100.78,1800.0,83.1735,83.1735,83.1157,83.1157,1800.0
2013-11-26 12:00:00,100.77,100.86,100.77,100.86,4900.0,83.1075,83.1817,83.1075,83.1817,4900.0
2013-11-26 12:10:00,100.85,100.94,100.85,100.94,1700.0,83.1735,83.2477,83.1735,83.2477,1700.0
2013-11-26 12:20:00,100.93,100.97,100.93,100.95,3500.0,83.2394,83.2724,83.2394,83.2559,3500.0
2013-11-26 12:30:00,100.96,100.96,100.93,100.94,7000.0,83.2642,83.2642,83.2394,83.2477,7000.0
2013-11-26 12:40:00,100.98,100.99,100.96,100.99,44600.0,83.2807,83.2889,83.2642,83.2889,44600.0
2013-11-26 12:50:00,100.98,100.98,100.93,100.95,6300.0,83.2807,83.2807,83.2394,83.2559,6300.0
2013-11-26 13:00:00,100.95,100.95,100.92,100.94,3300.0,83.2559,83.2559,83.2312,83.2477,3300.0
2013-11-26 13:10:00,100.94,100.96,100.94,100.94,6200.0,83.2477,83.2642,83.2477,83.2477,6200.0
2013-11-26 13:20:00,100.94,100.98,100.94,100.96,4900.0,83.2477,83.2807,83.2477,83.2642,4900.0
2013-11-26 13:30:00,100.96,101.0,100.96,100.97,16100.0,83.2642,83.2972,83.2642,83.2724,16100.0
2013-11-26 13:40:00,100.97,101.05,100.97,101.03,10200.0,83.2724,83.3384,83.2724,83.3219,10200.0
2013-11-26 13:50:00,101.04,101.04,101.02,101.03,2100.0,83.3302,83.3302,83.3137,83.3219,2100.0
2013-11-26 14:00:00,101.04,101.05,101.02,101.02,7400.0,83.3302,83.3384,83.3137,83.3137,7400.0
2013-11-26 14:10:00,101.02,101.02,100.95,100.95,2700.0,83.3137,83.3137,83.2559,83.2559,2700.0
2013-11-26 14:20:00,100.96,101.0,100.96,101.0,4400.0,83.2642,83.2972,83.2642,83.2972,4400.0
2013-11-26 14:30:00,101.01,101.06,101.01,101.05,5300.0,83.3054,83.3467,83.3054,83.3384,5300.0
2013-11-26 14:40:00,101.05,101.05,101.02,101.04,3100.0,83.3384,83.3384,83.3137,83.3302,3100.0
2013-11-26 14:50:00,101.06,101.08,101.03,101.03,4300.0,83.3467,83.3632,83.3219,83.3219,4300.0
2013-11-26 15:00:00,101.03,101.04,101.01,101.04,9100.0,83.3219,83.3302,83.3054,83.3302,9100.0
2013-11-26 15:10:00,101.05,101.09,101.04,101.06,3000.0,83.3384,83.3714,83.3302,83.3467,3000.0
2013-11-26 15:20:00,101.08,101.09,101.06,101.07,11600.0,83.3632,83.3714,83.3467,83.3549,11600.0
2013-11-26 15:30:00,101.05,101.08,101.05,101.05,6600.0,83.3384,83.3632,83.3384,83.3384,6600.0
2013-11-26 15:40:00,101.07,101.08,100.9,100.9,2300.0,83.3549,83.3632,83.2147,83.2147,2300.0
2013-11-26 15:50:00,100.9,100.9,100.79,100.79,51800.0,83.2147,83.2147,83.124,83.124,51800.0
2013-11-27 09:30:00,100.93,100.94,100.89,100.9,5900.0,83.2394,83.2477,83.2065,83.2147,5900.0
2013-11-27 09:40:00,100.91,101.05,100.9,101.05,5800.0,83.2229,83.3384,83.2147,83.3384,5800.0
2013-11-27 09:50:00,101.11,101.11,101.03,101.03,4000.0,83.3879,83.3879,83.3219,83.3219,4000.0
2013-11-27 10:00:00,101.04,101.04,101.01,101.02,2800.0,83.3302,83.3302,83.3054,83.3137,2800.0
2013-11-27 10:10:00,101.04,101.05,101.0,101.04,8800.0,83.3302,83.3384,83.2972,83.3302,8800.0
2013-11-27 10:20:00,101.03,101.05,101.0,101.01,6000.0,83.3219,83.3384,83.2972,83.3054,6000.0
2013-11-27 10:30:00,101.03,101.06,101.03,101.06,4000.0,83.3219,83.3467,83.3219,83.3467,4000.0
2013-11-27 10:40:00,101.06,101.11,101.04,101.04,13300.0,83.3467,83.3879,83.3302,83.3302,13300.0
2013-11-27 10:50:00,101.04,101.05,101.0,101.02,59000.0,83.3302,83.3384,83.2972,83.3137,59000.0
2013-11-27 11:00:00,101.03,101.05,101.03,101.03,3700.0,83.3219,83.3384,83.3219,83.3219,3700.0
2013-11-27 11:10:00,101.05,101.1,101.05,101.09,2300.0,83.3384,83.3796,83.3384,83.3714,2300.0
2013-11-27 11:20:00,101.09,101.1,101.08,101.08,7800.0,83.3714,83.3796,83.3632,83.3632,7800.0
2013-11-27 11:30:00,101.08,101.1,101.07,101.09,9300.0,83.3632,83.3796,83.3549,83.3714,9300.0
2013-11-27 11:40:00,101.08,101.09,101.04,101.09,11900.0,83.3632,83.3714,83.3302,83.3714,11900.0
2013-11-27 11:50:00,101.07,101.07,101.01,101.02,3200.0,83.3549,83.3549,83.3054,83.3137,3200.0
2013-11-27 12:00:00,101.01,101.01,100.96,100.99,3400.0,83.3054,83.3054,83.2642,83.2889,3400.0
2013-11-27 12:10:00,100.98,100.98,100.97,100.98,1200.0,83.2807,83.2807,83.2724,83.2807,1200.0
2013-11-27 12:20:00,100.98,100.99,100.96,100.97,900.0,83.2807,83.2889,83.2642,83.2724,900.0
2013-11-27 12:30:00,100.98,100.98,100.96,100.97,2100.0,83.2807,83.2807,83.2642,83.2724,2100.0
2013-11-27 12:40:00,100.95,100.96,100.95,100.95,1100.0,83.2559,83.2642,83.2559,83.2559,1100.0
2013-11-27 12:50:00,100.92,100.92,100.82,100.83,5300.0,83.2312,83.2312,83.1487,83.157,5300.0
2013-11-27 13:00:00,100.82,100.86,100.81,100.85,2000.0,83.1487,83.1817,83.1405,83.1735,2000.0
2013-11-27 13:10:00,100.85,100.86,100.81,100.81,2300.0,83.1735,83.1817,83.1405,83.1405,2300.0
2013-11-27 13:20:00,100.8,100.86,100.8,100.86,4000.0,83.1322,83.1817,83.1322,83.1817,4000.0
2013-11-27 13:30:00,100.87,100.88,100.86,100.88,1700.0,83.19,83.1982,83.1817,83.1982,1700.0
2013-11-27 13:40:00,100.89,100.93,100.89,100.9,3000.0,83.2065,83.2394,83.2065,83.2147,3000.0
2013-11-27 13:50:00,100.9,100.93,100.9,100.91,6600.0,83.2147,83.2394,83.2147,83.2229,6600.0
2013-11-27 14:00:00,100.92,100.92,100.89,100.9,3600.0,83.2312,83.2312,83.2065,83.2147,3600.0
2013-11-27 14:10:00,100.9,100.93,100.9,100.93,4300.0,83.2147,83.2394,83.2147,83.2394,4300.0
2013-11-27 14:20:00,100.92,100.95,100.92,100.94,9100.0,83.2312,83.2559,83.2312,83.2477,9100.0
2013-11-27 14:30:00,100.95,101.01,100.95,101.0,9300.0,83.2559,83.3054,83.2559,83.2972,9300.0
2013-11-27 14:40:00,101.01,101.04,101.0,101.04,16100.0,83.3054,83.3302,83.2972,83.3302,16100.0
2013-11-27 14:50:00,101.08,101.08,101.06,101.06,14600.0,83.3632,83.3632,83.3467,83.3467,14600.0
2013-11-27 15:00:00,101.06,101.09,101.02,101.08,7800.0,83.3467,83.3714,83.3137,83.3632,7800.0
2013-11-27 15:10:00,101.08,101.08,101.04,101.05,2000.0,83.3632,83.3632,83.3302,83.3384,2000.0
2013-11-27 15:20:00,101.05,101.06,101.03,101.06,6300.0,83.3384,83.3467,83.3219,83.3467,6300.0
2013-11-27 15:30:00,101.06,101.07,101.03,101.05,14700.0,83.3467,83.3549,83.3219,83.3384,14700.0
2013-11-27 15:40:00,101.08,101.09,101.07,101.08,1900.0,83.3632,83.3714,83.3549,83.3632,1900.0
2013-11-27 15:50:00,101.06,101.11,101.04,101.06,23900.0,83.3467,83.3879,83.3302,83.3467,23900.0
2013-11-29 09:30:00,101.22,101.26,101.1,101.26,15700.0,83.4786,83.5116,83.3796,83.5116,15700.0
2013-11-29 09:40:00,101.27,101.29,101.19,101.29,3200.0,83.5198,83.5363,83.4539,83.5363,3200.0
2013-11-29 09:50:00,101.29,101.32,101.25,101.32,8900.0,83.5363,83.5611,83.5034,83.5611,8900.0
2013-11-29 10:00:00,101.31,101.33,101.27,101.29,7300.0,83.5528,83.5693,83.5198,83.5363,7300.0
2013-11-29 10:10:00,101.3,101.37,101.3,101.37,7900.0,83.5446,83.6023,83.5446,83.6023,7900.0
2013-11-29 10:20:00,101.37,101.38,101.34,101.37,6900.0,83.6023,83.6106,83.5776,83.6023,6900.0
2013-11-29 10:30:00,101.37,101.41,101.37,101.37,13900.0,83.6023,83.6353,83.6023,83.6023,13900.0
2013-11-29 10:40:00,101.36,101.37,101.3,101.31,7700.0,83.5941,83.6023,83.5446,83.5528,7700.0
2013-11-29 10:50:00,101.31,101.35,101.31,101.35,7900.0,83.5528,83.5858,83.5528,83.5858,7900.0
2013-11-29 11:00:00,101.35,101.36,101.27,101.34,10100.0,83.5858,83.5941,83.5198,83.5776,10100.0
2013-11-29 11:10:00,101.34,101.39,101.34,101.37,8200.0,83.5776,83.6188,83.5776,83.6023,8200.0
2013-11-29 11:20:00,101.37,101.38,101.32,101.32,8800.0,83.6023,83.6106,83.5611,83.5611,8800.0
2013-11-29 11:30:00,101.29,101.34,101.29,101.34,7000.0,83.5363,83.5776,83.5363,83.5776,7000.0
2013-11-29 11:40:00,101.34,101.37,101.33,101.36,6500.0,83.5776,83.6023,83.5693,83.5941,6500.0
2013-11-29 11:50:00,101.36,101.37,101.35,101.35,7400.0,83.5941,83.6023,83.5858,83.5858,7400.0
2013-11-29 12:00:00,101.35,101.36,101.32,101.33,6700.0,83.5858,83.5941,83.5611,83.5693,6700.0
2013-11-29 12:10:00,101.34,101.38,101.34,101.36,7400.0,83.5776,83.6106,83.5776,83.5941,7400.0
2013-11-29 12:20:00,101.35,101.35,101.32,101.35,10400.0,83.5858,83.5858,83.5611,83.5858,10400.0
2013-11-29 12:30:00,101.35,101.35,101.26,101.27,15400.0,83.5858,83.5858,83.5116,83.5198,15400.0
2013-11-29 12:40:00,101.27,101.29,101.03,101.03,16300.0,83.5198,83.5363,83.3219,83.3219,16300.0
2013-11-29 12:50:00,101.02,101.1,100.91,100.96,73100.0,83.3137,83.3796,83.2229,83.2642,73100.0
2013-12-02 09:30:00,100.96,101.06,100.96,101.05,3600.0,83.2642,83.3467,83.2642,83.3384,3600.0
2013-12-02 09:40:00,101.04,101.04,100.8,100.82,9400.0,83.3302,83.3302,83.1322,83.1487,9400.0
2013-12-02 09:50:00,100.9,100.9,100.83,100.83,600.0,83.2147,83.2147,83.157,83.157,600.0
2013-12-02 10:00:00,100.79,100.96,100.79,100.96,2600.0,83.124,83.2642,83.124,83.2642,2600.0
2013-12-02 10:10:00,100.99,101.01,100.88,100.99,8500.0,83.2889,83.3054,83.1982,83.2889,8500.0
2013-12-02 10:20:00,100.99,101.01,100.98,100.98,2100.0,83.2889,83.3054,83.2807,83.2807,2100.0
2013-12-02 10:30:00,101.02,101.02,100.93,100.96,7300.0,83.3137,83.3137,83.2394,83.2642,7300.0
2013-12-02 10:40:00,100.96,100.99,100.95,100.98,2000.0,83.2642,83.2889,83.2559,83.2807,2000.0
2013-12-02 10:50:00,100.93,101.01,100.93,101.01,4100.0,83.2394,83.3054,83.2394,83.3054,4100.0
2013-12-02 11:00:00,101.04,101.07,101.04,101.06,2800.0,83.3302,83.3549,83.3302,83.3467,2800.0
2013-12-02 11:10:00,101.06,101.09,101.02,101.03,3800.0,83.3467,83.3714,83.3137,83.3219,3800.0
2013-12-02 11:20:00,101.03,101.06,101.03,101.06,3300.0,83.3219,83.3467,83.3219,83.3467,3300.0
2013-12-02 11:30:00,101.06,101.06,101.02,101.03,8800.0,83.3467,83.3467,83.3137,83.3219,8800.0
2013-12-02 11:40:00,101.03,101.05,101.01,101.04,9200.0,83.3219,83.3384,83.3054,83.3302,9200.0
2013-12-02 11:50:00,101.03,101.16,101.03,101.16,7300.0,83.3219,83.4291,83.3219,83.4291,7300.0
2013-12-02 12:00:00,101.16,101.16,101.13,101.14,1400.0,83.4291,83.4291,83.4044,83.4126,1400.0
2013-12-02 12:10:00,101.15,101.18,101.14,101.18,3800.0,83.4209,83.4456,83.4126,83.4456,3800.0
2013-12-02 12:20:00,101.19,101.25,101.19,101.24,3100.0,83.4539,83.5034,83.4539,83.4951,3100.0
2013-12-02 12:30:00,101.26,101.26,101.22,101.22,8500.0,83.5116,83.5116,83.4786,83.4786,8500.0
2013-12-02 12:40:00,101.21,101.24,101.21,101.24,2900.0,83.4704,83.4951,83.4704,83.4951,2900.0
2013-12-02 12:50:00,101.26,101.26,101.23,101.24,7400.0,83.5116,83.5116,83.4869,83.4951,7400.0
2013-12-02 13:00:00,101.2,101.22,101.2,101.2,5300.0,83.4621,83.4786,83.4621,83.4621,5300.0
2013-12-02 13:10:00,101.18,101.18,101.11,101.11,2100.0,83.4456,83.4456,83.3879,83.3879,2100.0
2013-12-02 13:20:00,101.11,101.18,101.11,101.14,17900.0,83.3879,83.4456,83.3879,83.4126,17900.0
2013-12-02 13:30:00,101.09,101.14,101.09,101.13,6800.0,83.3714,83.4126,83.3714,83.4044,6800.0
2013-12-02 13:40:00,101.13,101.13,101.05,101.05,9400.0,83.4044,83.4044,83.3384,83.3384,9400.0
2013-12-02 13:50:00,101.07,101.11,101.07,101.1,2800.0,83.3549,83.3879,83.3549,83.3796,2800.0
2013-12-02 14:00:00,101.11,101.11,100.99,100.99,10000.0,83.3879,83.3879,83.2889,83.2889,10000.0
2013-12-02 14:10:00,101.0,101.0,100.92,100.99,7600.0,83.2972,83.2972,83.2312,83.2889,7600.0
2013-12-02 14:20:00,100.99,100.99,100.95,100.95,7900.0,83.2889,83.2889,83.2559,83.2559,7900.0
2013-12-02 14:30:00,100.99,100.99,100.93,100.96,3200.0,83.2889,83.2889,83.2394,83.2642,3200.0
2013-12-02 14:40:00,100.97,100.97,100.89,100.95,6200.0,83.2724,83.2724,83.2065,83.2559,6200.0
2013-12-02 14:50:00,100.96,101.01,100.96,101.01,2300.0,83.2642,83.3054,83.2642,83.3054,2300.0
2013-12-02 15:00:00,101.01,101.02,100.96,100.98,2400.0,83.3054,83.3137,83.2642,83.2807,2400.0
2013-12-02 15:10:00,100.97,100.99,100.95,100.99,3500.0,83.2724,83.2889,83.2559,83.2889,3500.0
2013-12-02 15:20:00,100.97,100.99,100.83,100.83,8600.0,83.2724,83.2889,83.157,83.157,8600.0
2013-12-02 15:30:00,100.82,100.82,100.71,100.76,10300.0,83.1487,83.1487,83.058,83.0992,10300.0
2013-12-02 15:40:00,100.78,100.78,100.69,100.76,4000.0,83.1157,83.1157,83.0415,83.0992,4000.0
2013-12-02 15:50:00,100.72,100.74,100.6,100.73,27600.0,83.0663,83.0827,82.9673,83.0745,27600.0
2013-12-03 09:30:00,100.49,100.51,100.41,100.5,4900.0,82.8766,82.8931,82.8106,82.8848,4900.0
2013-12-03 09:40:00,100.46,100.49,100.4,100.49,1600.0,82.8518,82.8766,82.8023,82.8766,1600.0
2013-12-03 09:50:00,100.44,100.6,100.44,100.58,3300.0,82.8353,82.9673,82.8353,82.9508,3300.0
2013-12-03 10:00:00,100.64,100.67,100.56,100.62,22700.0,83.0003,83.025,82.9343,82.9838,22700.0
2013-12-03 10:10:00,100.64,100.65,100.54,100.6,4100.0,83.0003,83.0085,82.9178,82.9673,4100.0
2013-12-03 10:20:00,100.63,100.65,100.52,100.53,3600.0,82.992,83.0085,82.9013,82.9096,3600.0
2013-12-03 10:30:00,100.56,100.61,100.56,100.59,1300.0,82.9343,82.9755,82.9343,82.959,1300.0
2013-12-03 10:40:00,100.63,100.67,100.63,100.67,800.0,82.992,83.025,82.992,83.025,800.0
2013-12-03 10:50:00,100.63,100.65,100.6,100.63,2400.0,82.992,83.0085,82.9673,82.992,2400.0
2013-12-03 11:00:00,100.64,100.64,100.52,100.58,5900.0,83.0003,83.0003,82.9013,82.9508,5900.0
2013-12-03 11:10:00,100.57,100.62,100.44,100.45,2500.0,82.9425,82.9838,82.8353,82.8436,2500.0
2013-12-03 11:20:00,100.46,100.48,100.34,100.37,2200.0,82.8518,82.8683,82.7529,82.7776,2200.0
2013-12-03 11:30:00,100.31,100.35,100.29,100.35,2800.0,82.7281,82.7611,82.7116,82.7611,2800.0
2013-12-03 11:40:00,100.28,100.28,100.2,100.2,2300.0,82.7034,82.7034,82.6374,82.6374,2300.0
2013-12-03 11:50:00,100.18,100.26,100.18,100.26,1100.0,82.6209,82.6869,82.6209,82.6869,1100.0
2013-12-03 12:00:00,100.27,100.37,100.25,100.37,4500.0,82.6951,82.7776,82.6786,82.7776,4500.0
2013-12-03 12:10:00,100.36,100.37,100.32,100.35,4100.0,82.7694,82.7776,82.7364,82.7611,4100.0
2013-12-03 12:20:00,100.32,100.35,100.32,100.33,1600.0,82.7364,82.7611,82.7364,82.7446,1600.0
2013-12-03 12:30:00,100.28,100.36,100.28,100.33,1200.0,82.7034,82.7694,82.7034,82.7446,1200.0
2013-12-03 12:40:00,100.35,100.35,100.29,100.29,400.0,82.7611,82.7611,82.7116,82.7116,400.0
2013-12-03 12:50:00,100.3,100.33,100.3,100.33,4400.0,82.7199,82.7446,82.7199,82.7446,4400.0
2013-12-03 13:00:00,100.33,100.34,100.2,100.23,4200.0,82.7446,82.7529,82.6374,82.6621,4200.0
2013-12-03 13:10:00,100.22,100.22,100.16,100.18,900.0,82.6539,82.6539,82.6044,82.6209,900.0
2013-12-03 13:20:00,100.24,100.24,100.07,100.1,3500.0,82.6704,82.6704,82.5302,82.5549,3500.0
2013-12-03 13:30:00,100.11,100.13,100.1,100.1,2500.0,82.5632,82.5797,82.5549,82.5549,2500.0
2013-12-03 13:40:00,100.13,100.16,100.12,100.16,1800.0,82.5797,82.6044,82.5714,82.6044,1800.0
2013-12-03 13:50:00,100.12,100.18,100.11,100.12,8300.0,82.5714,82.6209,82.5632,82.5714,8300.0
2013-12-03 14:00:00,100.11,100.12,100.06,100.06,3400.0,82.5632,82.5714,82.5219,82.5219,3400.0
2013-12-03 14:10:00,100.07,100.13,99.99,100.03,5100.0,82.5302,82.5797,82.4642,82.4972,5100.0
2013-12-03 14:20:00,100.02,100.1,100.02,100.09,15400.0,82.4889,82.5549,82.4889,82.5467,15400.0
2013-12-03 14:30:00,100.09,100.24,100.07,100.23,9300.0,82.5467,82.6704,82.5302,82.6621,9300.0
2013-12-03 14:40:00,100.23,100.26,100.22,100.25,4600.0,82.6621,82.6869,82.6539,82.6786,4600.0
2013-12-03 14:50:00,100.26,100.32,100.26,100.32,6100.0,82.6869,82.7364,82.6869,82.7364,6100.0
2013-12-03 15:00:00,100.31,100.31,100.23,100.24,17800.0,82.7281,82.7281,82.6621,82.6704,17800.0
2013-12-03 15:10:00,100.22,100.24,100.2,100.24,7400.0,82.6539,82.6704,82.6374,82.6704,7400.0
2013-12-03 15:20:00,100.24,100.24,100.13,100.16,12100.0,82.6704,82.6704,82.5797,82.6044,12100.0
2013-12-03 15:30:00,100.15,100.29,100.14,100.29,10100.0,82.5962,82.7116,82.5879,82.7116,10100.0
2013-12-03 15:40:00,100.27,100.39,100.23,100.39,7900.0,82.6951,82.7941,82.6621,82.7941,7900.0
2013-12-03 15:50:00,100.37,100.43,100.35,100.4,52100.0,82.7776,82.8271,82.7611,82.8023,52100.0
2013-12-04 09:30:00,99.93,100.05,99.93,100.05,9400.0,82.4147,82.5137,82.4147,82.5137,9400.0
2013-12-04 09:40:00,100.12,100.12,100.04,100.12,5100.0,82.5714,82.5714,82.5054,82.5714,5100.0
2013-12-04 09:50:00,100.07,100.08,100.0,100.08,4500.0,82.5302,82.5384,82.4724,82.5384,4500.0
2013-12-04 10:00:00,100.07,100.48,100.07,100.48,8300.0,82.5302,82.8683,82.5302,82.8683,8300.0
2013-12-04 10:10:00,100.48,100.65,100.48,100.6,14200.0,82.8683,83.0085,82.8683,82.9673,14200.0
2013-12-04 10:20:00,100.61,100.7,100.61,100.65,7900.0,82.9755,83.0498,82.9755,83.0085,7900.0
2013-12-04 10:30:00,100.63,100.69,100.56,100.57,5300.0,82.992,83.0415,82.9343,82.9425,5300.0
2013-12-04 10:40:00,100.59,100.64,100.57,100.59,5500.0,82.959,83.0003,82.9425,82.959,5500.0
2013-12-04 10:50:00,100.62,100.67,100.56,100.67,3400.0,82.9838,83.025,82.9343,83.025,3400.0
2013-12-04 11:00:00,100.66,100.66,100.61,100.61,3400.0,83.0168,83.0168,82.9755,82.9755,3400.0
2013-12-04 11:10:00,100.6,100.62,100.53,100.54,2500.0,82.9673,82.9838,82.9096,82.9178,2500.0
2013-12-04 11:20:00,100.52,100.54,100.42,100.43,3400.0,82.9013,82.9178,82.8188,82.8271,3400.0
2013-12-04 11:30:00,100.43,100.47,100.43,100.45,9600.0,82.8271,82.8601,82.8271,82.8436,9600.0
2013-12-04 11:40:00,100.43,100.53,100.4,100.44,3600.0,82.8271,82.9096,82.8023,82.8353,3600.0
2013-12-04 11:50:00,100.44,100.49,100.41,100.45,6500.0,82.8353,82.8766,82.8106,82.8436,6500.0
2013-12-04 12:00:00,100.45,100.45,100.25,100.26,5800.0,82.8436,82.8436,82.6786,82.6869,5800.0
2013-12-04 12:10:00,100.24,100.24,100.11,100.13,1700.0,82.6704,82.6704,82.5632,82.5797,1700.0
2013-12-04 12:20:00,100.08,100.16,100.08,100.11,4600.0,82.5384,82.6044,82.5384,82.5632,4600.0
2013-12-04 12:30:00,100.13,100.23,100.11,100.2,3000.0,82.5797,82.6621,82.5632,82.6374,3000.0
2013-12-04 12:40:00,100.22,100.27,100.2,100.2,6900.0,82.6539,82.6951,82.6374,82.6374,6900.0
2013-12-04 12:50:00,100.2,100.22,100.18,100.18,6200.0,82.6374,82.6539,82.6209,82.6209,6200.0
2013-12-04 13:00:00,100.19,100.27,100.13,100.15,3100.0,82.6291,82.6951,82.5797,82.5962,3100.0
2013-12-04 13:10:00,100.14,100.14,99.97,99.98,6000.0,82.5879,82.5879,82.4477,82.456,6000.0
2013-12-04 13:20:00,99.97,99.98,99.72,99.72,7900.0,82.4477,82.456,82.2415,82.2415,7900.0
2013-12-04 13:30:00,99.69,99.73,99.54,99.71,8400.0,82.2168,82.2498,82.0931,82.2333,8400.0
2013-12-04 13:40:00,99.74,99.79,99.68,99.77,1800.0,82.258,82.2993,82.2085,82.2828,1800.0
2013-12-04 13:50:00,99.73,99.79,99.72,99.77,5600.0,82.2498,82.2993,82.2415,82.2828,5600.0
2013-12-04 14:00:00,99.76,99.89,99.75,99.81,6800.0,82.2745,82.3817,82.2663,82.3158,6800.0
2013-12-04 14:10:00,99.85,100.02,99.85,100.02,7500.0,82.3487,82.4889,82.3487,82.4889,7500.0
2013-12-04 14:20:00,100.01,100.03,99.95,99.99,9900.0,82.4807,82.4972,82.4312,82.4642,9900.0
2013-12-04 14:30:00,99.99,100.1,99.99,100.07,5400.0,82.4642,82.5549,82.4642,82.5302,5400.0
2013-12-04 14:40:00,100.08,100.15,100.08,100.12,6200.0,82.5384,82.5962,82.5384,82.5714,6200.0
2013-12-04 14:50:00,100.13,100.16,100.1,100.12,4800.0,82.5797,82.6044,82.5549,82.5714,4800.0
2013-12-04 15:00:00,100.14,100.15,100.05,100.06,3100.0,82.5879,82.5962,82.5137,82.5219,3100.0
2013-12-04 15:10:00,100.06,100.29,100.05,100.29,12000.0,82.5219,82.7116,82.5137,82.7116,12000.0
2013-12-04 15:20:00,100.3,100.3,100.24,100.3,6100.0,82.7199,82.7199,82.6704,82.7199,6100.0
2013-12-04 15:30:00,100.28,100.47,100.25,100.42,8500.0,82.7034,82.8601,82.6786,82.8188,8500.0
2013-12-04 15:40:00,100.42,100.54,100.41,100.41,10500.0,82.8188,82.9178,82.8106,82.8106,10500.0
2013-12-04 15:50:00,100.41,100.42,100.31,100.31,19400.0,82.8106,82.8188,82.7281,82.7281,19400.0
2013-12-05 09:30:00,100.19,100.22,100.1,100.22,6100.0,82.6291,82.6539,82.5549,82.6539,6100.0
2013-12-05 09:40:00,100.22,100.22,99.99,100.1,2500.0,82.6539,82.6539,82.4642,82.5549,2500.0
2013-12-05 09:50:00,100.02,100.16,99.99,100.13,4100.0,82.4889,82.6044,82.4642,82.5797,4100.0
2013-12-05 10:00:00,100.12,100.3,100.12,100.3,2500.0,82.5714,82.7199,82.5714,82.7199,2500.0
2013-12-05 10:10:00,100.3,100.3,100.19,100.2,1700.0,82.7199,82.7199,82.6291,82.6374,1700.0
2013-12-05 10:20:00,100.13,100.14,100.02,100.04,2600.0,82.5797,82.5879,82.4889,82.5054,2600.0
2013-12-05 10:30:00,100.08,100.14,100.07,100.13,1700.0,82.5384,82.5879,82.5302,82.5797,1700.0
2013-12-05 10:40:00,100.13,100.13,99.94,99.95,6300.0,82.5797,82.5797,82.423,82.4312,6300.0
2013-12-05 10:50:00,99.97,100.01,99.94,99.94,1800.0,82.4477,82.4807,82.423,82.423,1800.0
2013-12-05 11:00:00,99.94,100.07,99.88,100.02,7900.0,82.423,82.5302,82.3735,82.4889,7900.0
2013-12-05 11:10:00,99.99,100.07,99.98,100.07,2900.0,82.4642,82.5302,82.456,82.5302,2900.0
2013-12-05 11:20:00,100.04,100.08,100.01,100.01,3800.0,82.5054,82.5384,82.4807,82.4807,3800.0
2013-12-05 11:30:00,100.0,100.0,99.94,99.94,3900.0,82.4724,82.4724,82.423,82.423,3900.0
2013-12-05 11:40:00,99.98,100.01,99.93,99.99,2600.0,82.456,82.4807,82.4147,82.4642,2600.0
2013-12-05 11:50:00,99.99,100.07,99.99,100.07,2200.0,82.4642,82.5302,82.4642,82.5302,2200.0
2013-12-05 12:00:00,100.07,100.19,100.07,100.19,2500.0,82.5302,82.6291,82.5302,82.6291,2500.0
2013-12-05 12:10:00,100.15,100.2,100.15,100.17,1800.0,82.5962,82.6374,82.5962,82.6127,1800.0
2013-12-05 12:20:00,100.17,100.19,100.14,100.17,1100.0,82.6127,82.6291,82.5879,82.6127,1100.0
2013-12-05 12:30:00,100.18,100.18,100.1,100.12,1500.0,82.6209,82.6209,82.5549,82.5714,1500.0
2013-12-05 12:40:00,100.15,100.17,100.15,100.15,800.0,82.5962,82.6127,82.5962,82.5962,800.0
2013-12-05 12:50:00,100.15,100.21,100.15,100.17,6000.0,82.5962,82.6456,82.5962,82.6127,6000.0
2013-12-05 13:00:00,100.17,100.17,100.16,100.16,1400.0,82.6127,82.6127,82.6044,82.6044,1400.0
2013-12-05 13:10:00,100.17,100.17,100.07,100.07,2600.0,82.6127,82.6127,82.5302,82.5302,2600.0
2013-12-05 13:20:00,100.05,100.06,99.99,100.03,4300.0,82.5137,82.5219,82.4642,82.4972,4300.0
2013-12-05 13:30:00,100.03,100.05,100.03,100.05,900.0,82.4972,82.5137,82.4972,82.5137,900.0
2013-12-05 13:40:00,100.07,100.07,99.97,100.02,2800.0,82.5302,82.5302,82.4477,82.4889,2800.0
2013-12-05 13:50:00,100.01,100.04,99.97,100.01,3900.0,82.4807,82.5054,82.4477,82.4807,3900.0
2013-12-05 14:00:00,100.04,100.12,100.04,100.04,2800.0,82.5054,82.5714,82.5054,82.5054,2800.0
2013-12-05 14:10:00,100.01,100.02,99.91,99.95,5100.0,82.4807,82.4889,82.3982,82.4312,5100.0
2013-12-05 14:20:00,99.98,99.99,99.92,99.98,4600.0,82.456,82.4642,82.4065,82.456,4600.0
2013-12-05 14:30:00,100.01,100.06,99.97,100.05,5700.0,82.4807,82.5219,82.4477,82.5137,5700.0
2013-12-05 14:40:00,100.07,100.07,99.98,99.99,8500.0,82.5302,82.5302,82.456,82.4642,8500.0
2013-12-05 14:50:00,99.99,99.99,99.84,99.88,6200.0,82.4642,82.4642,82.3405,82.3735,6200.0
2013-12-05 15:00:00,99.87,99.95,99.87,99.94,4200.0,82.3652,82.4312,82.3652,82.423,4200.0
2013-12-05 15:10:00,99.92,99.94,99.91,99.94,1900.0,82.4065,82.423,82.3982,82.423,1900.0
2013-12-05 15:20:00,99.93,100.02,99.89,99.99,6400.0,82.4147,82.4889,82.3817,82.4642,6400.0
2013-12-05 15:30:00,99.94,100.12,99.94,100.07,6700.0,82.423,82.5714,82.423,82.5302,6700.0
2013-12-05 15:40:00,100.02,100.05,99.88,99.91,10200.0,82.4889,82.5137,82.3735,82.3982,10200.0
2013-12-05 15:50:00,99.91,99.98,99.87,99.95,7100.0,82.3982,82.456,82.3652,82.4312,7100.0
2013-12-06 09:30:00,100.91,100.96,100.74,100.74,11000.0,83.2229,83.2642,83.0827,83.0827,11000.0
2013-12-06 09:40:00,100.78,100.8,100.75,100.75,2300.0,83.1157,83.1322,83.091,83.091,2300.0
2013-12-06 09:50:00,100.69,100.88,100.69,100.85,5100.0,83.0415,83.1982,83.0415,83.1735,5100.0
2013-12-06 10:00:00,100.84,100.87,100.76,100.8,5400.0,83.1652,83.19,83.0992,83.1322,5400.0
2013-12-06 10:10:00,100.79,100.87,100.72,100.84,43900.0,83.124,83.19,83.0663,83.1652,43900.0
2013-12-06 10:20:00,100.82,100.84,100.73,100.75,27300.0,83.1487,83.1652,83.0745,83.091,27300.0
2013-12-06 10:30:00,100.73,100.75,100.65,100.68,6300.0,83.0745,83.091,83.0085,83.0333,6300.0
2013-12-06 10:40:00,100.63,100.63,100.57,100.58,2100.0,82.992,82.992,82.9425,82.9508,2100.0
2013-12-06 10:50:00,100.57,100.7,100.57,100.66,2900.0,82.9425,83.0498,82.9425,83.0168,2900.0
2013-12-06 11:00:00,100.65,100.77,100.65,100.73,2300.0,83.0085,83.1075,83.0085,83.0745,2300.0
2013-12-06 11:10:00,100.74,100.83,100.72,100.75,4200.0,83.0827,83.157,83.0663,83.091,4200.0
2013-12-06 11:20:00,100.75,100.77,100.73,100.76,1200.0,83.091,83.1075,83.0745,83.0992,1200.0
2013-12-06 11:30:00,100.8,100.89,100.8,100.84,4100.0,83.1322,83.2065,83.1322,83.1652,4100.0
2013-12-06 11:40:00,100.85,100.9,100.83,100.9,1500.0,83.1735,83.2147,83.157,83.2147,1500.0
2013-12-06 11:50:00,100.91,100.91,100.82,100.9,25800.0,83.2229,83.2229,83.1487,83.2147,25800.0
2013-12-06 12:00:00,100.9,100.9,100.87,100.87,600.0,83.2147,83.2147,83.19,83.19,600.0
2013-12-06 12:10:00,100.81,100.82,100.81,100.82,500.0,83.1405,83.1487,83.1405,83.1487,500.0
2013-12-06 12:20:00,100.86,100.86,100.84,100.84,1000.0,83.1817,83.1817,83.1652,83.1652,1000.0
2013-12-06 12:30:00,100.86,100.95,100.85,100.95,1500.0,83.1817,83.2559,83.1735,83.2559,1500.0
2013-12-06 12:40:00,100.95,101.01,100.94,100.96,4800.0,83.2559,83.3054,83.2477,83.2642,4800.0
2013-12-06 12:50:00,100.98,101.0,100.95,100.99,3600.0,83.2807,83.2972,83.2559,83.2889,3600.0
2013-12-06 13:00:00,101.0,101.0,100.96,100.97,2600.0,83.2972,83.2972,83.2642,83.2724,2600.0
2013-12-06 13:10:00,100.95,100.97,100.94,100.96,2100.0,83.2559,83.2724,83.2477,83.2642,2100.0
2013-12-06 13:20:00,100.98,100.98,100.92,100.92,1200.0,83.2807,83.2807,83.2312,83.2312,1200.0
2013-12-06 13:30:00,100.94,100.98,100.92,100.95,2400.0,83.2477,83.2807,83.2312,83.2559,2400.0
2013-12-06 13:40:00,100.96,101.08,100.96,101.05,8600.0,83.2642,83.3632,83.2642,83.3384,8600.0
2013-12-06 13:50:00,101.07,101.07,101.0,101.0,3300.0,83.3549,83.3549,83.2972,83.2972,3300.0
2013-12-06 14:00:00,101.02,101.05,101.01,101.05,3400.0,83.3137,83.3384,83.3054,83.3384,3400.0
2013-12-06 14:10:00,101.03,101.04,101.02,101.03,1600.0,83.3219,83.3302,83.3137,83.3219,1600.0
2013-12-06 14:20:00,101.0,101.04,101.0,101.01,2000.0,83.2972,83.3302,83.2972,83.3054,2000.0
2013-12-06 14:30:00,101.0,101.02,100.99,101.01,2400.0,83.2972,83.3137,83.2889,83.3054,2400.0
2013-12-06 14:40:00,101.0,101.03,100.98,100.99,11700.0,83.2972,83.3219,83.2807,83.2889,11700.0
2013-12-06 14:50:00,101.0,101.0,100.94,100.97,16100.0,83.2972,83.2972,83.2477,83.2724,16100.0
2013-12-06 15:00:00,100.98,100.98,100.93,100.94,16500.0,83.2807,83.2807,83.2394,83.2477,16500.0
2013-12-06 15:10:00,100.93,100.94,100.88,100.88,22900.0,83.2394,83.2477,83.1982,83.1982,22900.0
2013-12-06 15:20:00,100.88,100.91,100.85,100.85,18100.0,83.1982,83.2229,83.1735,83.1735,18100.0
2013-12-06 15:30:00,100.86,100.92,100.78,100.81,25800.0,83.1817,83.2312,83.1157,83.1405,25800.0
2013-12-06 15:40:00,100.81,100.91,100.8,100.86,26400.0,83.1405,83.2229,83.1322,83.1817,26400.0
2013-12-06 15:50:00,100.87,101.0,100.87,100.99,18800.0,83.19,83.2972,83.19,83.2889,18800.0
2013-12-09 09:30:00,101.31,101.31,101.01,101.17,10500.0,83.5528,83.5528,83.3054,83.4374,10500.0
2013-12-09 09:40:00,101.16,101.21,101.16,101.21,3700.0,83.4291,83.4704,83.4291,83.4704,3700.0
2013-12-09 09:50:00,101.22,101.39,101.22,101.39,3700.0,83.4786,83.6188,83.4786,83.6188,3700.0
2013-12-09 10:00:00,101.34,101.34,101.28,101.29,2800.0,83.5776,83.5776,83.5281,83.5363,2800.0
2013-12-09 10:10:00,101.25,101.28,101.2,101.2,11700.0,83.5034,83.5281,83.4621,83.4621,11700.0
2013-12-09 10:20:00,101.21,101.21,101.13,101.15,5600.0,83.4704,83.4704,83.4044,83.4209,5600.0
2013-12-09 10:30:00,101.11,101.17,101.09,101.17,7600.0,83.3879,83.4374,83.3714,83.4374,7600.0
2013-12-09 10:40:00,101.18,101.18,101.13,101.13,2000.0,83.4456,83.4456,83.4044,83.4044,2000.0
2013-12-09 10:50:00,101.15,101.27,101.13,101.22,7600.0,83.4209,83.5198,83.4044,83.4786,7600.0
2013-12-09 11:00:00,101.23,101.27,101.19,101.26,3200.0,83.4869,83.5198,83.4539,83.5116,3200.0
2013-12-09 11:10:00,101.24,101.29,101.22,101.28,1700.0,83.4951,83.5363,83.4786,83.5281,1700.0
2013-12-09 11:20:00,101.28,101.36,101.26,101.36,4500.0,83.5281,83.5941,83.5116,83.5941,4500.0
2013-12-09 11:30:00,101.31,101.32,101.26,101.28,900.0,83.5528,83.5611,83.5116,83.5281,900.0
2013-12-09 11:40:00,101.28,101.29,101.26,101.26,5200.0,83.5281,83.5363,83.5116,83.5116,5200.0
2013-12-09 11:50:00,101.27,101.28,101.26,101.27,3400.0,83.5198,83.5281,83.5116,83.5198,3400.0
2013-12-09 12:00:00,101.25,101.29,101.21,101.21,5000.0,83.5034,83.5363,83.4704,83.4704,5000.0
2013-12-09 12:10:00,101.24,101.26,101.2,101.25,3600.0,83.4951,83.5116,83.4621,83.5034,3600.0
2013-12-09 12:20:00,101.24,101.26,101.21,101.22,900.0,83.4951,83.5116,83.4704,83.4786,900.0
2013-12-09 12:30:00,101.18,101.24,101.18,101.24,3700.0,83.4456,83.4951,83.4456,83.4951,3700.0
2013-12-09 12:40:00,101.25,101.28,101.25,101.28,5900.0,83.5034,83.5281,83.5034,83.5281,5900.0
2013-12-09 12:50:00,101.27,101.27,101.23,101.24,2800.0,83.5198,83.5198,83.4869,83.4951,2800.0
2013-12-09 13:00:00,101.26,101.28,101.21,101.24,3100.0,83.5116,83.5281,83.4704,83.4951,3100.0
2013-12-09 13:10:00,101.27,101.27,101.24,101.27,5500.0,83.5198,83.5198,83.4951,83.5198,5500.0
2013-12-09 13:20:00,101.27,101.34,101.27,101.32,5100.0,83.5198,83.5776,83.5198,83.5611,5100.0
2013-12-09 13:30:00,101.32,101.33,101.28,101.32,1500.0,83.5611,83.5693,83.5281,83.5611,1500.0
2013-12-09 13:40:00,101.31,101.31,101.26,101.27,4200.0,83.5528,83.5528,83.5116,83.5198,4200.0
2013-12-09 13:50:00,101.29,101.29,101.22,101.24,2700.0,83.5363,83.5363,83.4786,83.4951,2700.0
2013-12-09 14:00:00,101.22,101.25,101.2,101.23,8100.0,83.4786,83.5034,83.4621,83.4869,8100.0
2013-12-09 14:10:00,101.21,101.24,101.19,101.19,6800.0,83.4704,83.4951,83.4539,83.4539,6800.0
2013-12-09 14:20:00,101.15,101.2,101.13,101.18,4200.0,83.4209,83.4621,83.4044,83.4456,4200.0
2013-12-09 14:30:00,101.2,101.24,101.2,101.22,6800.0,83.4621,83.4951,83.4621,83.4786,6800.0
2013-12-09 14:40:00,101.2,101.25,101.18,101.23,4900.0,83.4621,83.5034,83.4456,83.4869,4900.0
2013-12-09 14:50:00,101.22,101.25,101.16,101.19,5400.0,83.4786,83.5034,83.4291,83.4539,5400.0
2013-12-09 15:00:00,101.2,101.21,101.14,101.17,3600.0,83.4621,83.4704,83.4126,83.4374,3600.0
2013-12-09 15:10:00,101.19,101.24,101.18,101.18,6200.0,83.4539,83.4951,83.4456,83.4456,6200.0
2013-12-09 15:20:00,101.18,101.2,101.11,101.11,7300.0,83.4456,83.4621,83.3879,83.3879,7300.0
2013-12-09 15:30:00,101.12,101.17,101.11,101.14,9200.0,83.3961,83.4374,83.3879,83.4126,9200.0
2013-12-09 15:40:00,101.12,101.21,101.12,101.21,5400.0,83.3961,83.4704,83.3961,83.4704,5400.0
2013-12-09 15:50:00,101.21,101.22,101.12,101.22,11100.0,83.4704,83.4786,83.3961,83.4786,11100.0
2013-12-10 09:30:00,100.96,101.09,100.96,101.05,9600.0,83.2642,83.3714,83.2642,83.3384,9600.0
2013-12-10 09:40:00,101.07,101.11,100.98,101.09,4700.0,83.3549,83.3879,83.2807,83.3714,4700.0
2013-12-10 09:50:00,101.12,101.16,100.98,101.09,3000.0,83.3961,83.4291,83.2807,83.3714,3000.0
2013-12-10 10:00:00,101.1,101.22,101.06,101.22,5100.0,83.3796,83.4786,83.3467,83.4786,5100.0
2013-12-10 10:10:00,101.17,101.19,101.14,101.14,6100.0,83.4374,83.4539,83.4126,83.4126,6100.0
2013-12-10 10:20:00,101.15,101.17,101.14,101.15,3900.0,83.4209,83.4374,83.4126,83.4209,3900.0
2013-12-10 10:30:00,101.15,101.26,101.15,101.25,2800.0,83.4209,83.5116,83.4209,83.5034,2800.0
2013-12-10 10:40:00,101.27,101.27,101.19,101.22,5700.0,83.5198,83.5198,83.4539,83.4786,5700.0
2013-12-10 10:50:00,101.2,101.25,101.17,101.17,3400.0,83.4621,83.5034,83.4374,83.4374,3400.0
2013-12-10 11:00:00,101.16,101.18,101.08,101.1,2000.0,83.4291,83.4456,83.3632,83.3796,2000.0
2013-12-10 11:10:00,101.11,101.14,101.04,101.14,5000.0,83.3879,83.4126,83.3302,83.4126,5000.0
2013-12-10 11:20:00,101.1,101.12,101.08,101.1,3200.0,83.3796,83.3961,83.3632,83.3796,3200.0
2013-12-10 11:30:00,101.03,101.04,100.99,101.04,2200.0,83.3219,83.3302,83.2889,83.3302,2200.0
2013-12-10 11:40:00,101.02,101.04,101.02,101.02,2300.0,83.3137,83.3302,83.3137,83.3137,2300.0
2013-12-10 11:50:00,100.98,100.99,100.93,100.96,3200.0,83.2807,83.2889,83.2394,83.2642,3200.0
2013-12-10 12:00:00,100.95,100.97,100.88,100.89,4900.0,83.2559,83.2724,83.1982,83.2065,4900.0
2013-12-10 12:10:00,100.89,100.97,100.89,100.93,700.0,83.2065,83.2724,83.2065,83.2394,700.0
2013-12-10 12:20:00,100.99,101.03,100.98,101.0,3000.0,83.2889,83.3219,83.2807,83.2972,3000.0
2013-12-10 12:30:00,101.01,101.02,100.98,100.99,2400.0,83.3054,83.3137,83.2807,83.2889,2400.0
2013-12-10 12:40:00,100.97,101.02,100.97,101.02,3000.0,83.2724,83.3137,83.2724,83.3137,3000.0
2013-12-10 12:50:00,101.02,101.07,101.02,101.05,3500.0,83.3137,83.3549,83.3137,83.3384,3500.0
2013-12-10 13:00:00,101.05,101.08,101.04,101.04,1200.0,83.3384,83.3632,83.3302,83.3302,1200.0
2013-12-10 13:10:00,101.05,101.08,101.04,101.04,700.0,83.3384,83.3632,83.3302,83.3302,700.0
2013-12-10 13:20:00,101.04,101.05,100.96,100.96,1900.0,83.3302,83.3384,83.2642,83.2642,1900.0
2013-12-10 13:30:00,100.97,100.99,100.95,100.99,1300.0,83.2724,83.2889,83.2559,83.2889,1300.0
2013-12-10 13:40:00,100.98,100.99,100.95,100.97,2100.0,83.2807,83.2889,83.2559,83.2724,2100.0
2013-12-10 13:50:00,100.96,100.96,100.87,100.9,1900.0,83.2642,83.2642,83.19,83.2147,1900.0
2013-12-10 14:00:00,100.91,100.96,100.91,100.96,2000.0,83.2229,83.2642,83.2229,83.2642,2000.0
2013-12-10 14:10:00,100.97,100.99,100.93,100.94,252900.0,83.2724,83.2889,83.2394,83.2477,252900.0
2013-12-10 14:20:00,100.93,100.96,100.9,100.94,85200.0,83.2394,83.2642,83.2147,83.2477,85200.0
2013-12-10 14:30:00,100.94,100.98,100.9,100.98,74600.0,83.2477,83.2807,83.2147,83.2807,74600.0
2013-12-10 14:40:00,100.98,100.98,100.86,100.89,94100.0,83.2807,83.2807,83.1817,83.2065,94100.0
2013-12-10 14:50:00,100.89,101.0,100.88,100.98,45000.0,83.2065,83.2972,83.1982,83.2807,45000.0
2013-12-10 15:00:00,100.98,101.05,100.98,100.99,54500.0,83.2807,83.3384,83.2807,83.2889,54500.0
2013-12-10 15:10:00,101.01,101.03,100.98,100.98,23100.0,83.3054,83.3219,83.2807,83.2807,23100.0
2013-12-10 15:20:00,100.98,101.08,100.98,101.03,18300.0,83.2807,83.3632,83.2807,83.3219,18300.0
2013-12-10 15:30:00,101.05,101.05,100.96,100.97,42600.0,83.3384,83.3384,83.2642,83.2724,42600.0
2013-12-10 15:40:00,101.0,101.01,100.92,100.94,42700.0,83.2972,83.3054,83.2312,83.2477,42700.0
2013-12-10 15:50:00,100.94,100.95,100.87,100.89,86800.0,83.2477,83.2559,83.19,83.2065,86800.0
2013-12-11 09:30:00,100.99,101.0,100.81,100.84,228900.0,83.2889,83.2972,83.1405,83.1652,228900.0
2013-12-11 09:40:00,100.8,100.83,100.6,100.62,97800.0,83.1322,83.157,82.9673,82.9838,97800.0
2013-12-11 09:50:00,100.58,100.64,100.49,100.63,383900.0,82.9508,83.0003,82.8766,82.992,383900.0
2013-12-11 10:00:00,100.61,100.63,100.37,100.45,56000.0,82.9755,82.992,82.7776,82.8436,56000.0
2013-12-11 10:10:00,100.47,100.54,100.42,100.42,28000.0,82.8601,82.9178,82.8188,82.8188,28000.0
2013-12-11 10:20:00,100.44,100.5,100.29,100.29,5700.0,82.8353,82.8848,82.7116,82.7116,5700.0
2013-12-11 10:30:00,100.33,100.39,100.29,100.39,2000.0,82.7446,82.7941,82.7116,82.7941,2000.0
2013-12-11 10:40:00,100.36,100.41,100.3,100.3,21100.0,82.7694,82.8106,82.7199,82.7199,21100.0
2013-12-11 10:50:00,100.32,100.42,100.3,100.42,4900.0,82.7364,82.8188,82.7199,82.8188,4900.0
2013-12-11 11:00:00,100.42,100.44,100.36,100.36,5800.0,82.8188,82.8353,82.7694,82.7694,5800.0
2013-12-11 11:10:00,100.35,100.41,100.28,100.3,5600.0,82.7611,82.8106,82.7034,82.7199,5600.0
2013-12-11 11:20:00,100.3,100.31,100.23,100.27,8300.0,82.7199,82.7281,82.6621,82.6951,8300.0
2013-12-11 11:30:00,100.27,100.27,100.18,100.2,4700.0,82.6951,82.6951,82.6209,82.6374,4700.0
2013-12-11 11:40:00,100.2,100.26,100.2,100.23,4800.0,82.6374,82.6869,82.6374,82.6621,4800.0
2013-12-11 11:50:00,100.24,100.25,100.15,100.23,8200.0,82.6704,82.6786,82.5962,82.6621,8200.0
2013-12-11 12:00:00,100.23,100.23,100.1,100.13,8500.0,82.6621,82.6621,82.5549,82.5797,8500.0
2013-12-11 12:10:00,100.13,100.13,100.03,100.03,5000.0,82.5797,82.5797,82.4972,82.4972,5000.0
2013-12-11 12:20:00,100.06,100.06,99.95,99.98,7300.0,82.5219,82.5219,82.4312,82.456,7300.0
2013-12-11 12:30:00,99.96,100.08,99.96,100.08,1700.0,82.4395,82.5384,82.4395,82.5384,1700.0
2013-12-11 12:40:00,100.07,100.11,100.06,100.1,12300.0,82.5302,82.5632,82.5219,82.5549,12300.0
2013-12-11 12:50:00,100.1,100.1,100.04,100.04,4200.0,82.5549,82.5549,82.5054,82.5054,4200.0
2013-12-11 13:00:00,100.08,100.17,100.07,100.17,2000.0,82.5384,82.6127,82.5302,82.6127,2000.0
2013-12-11 13:10:00,100.18,100.19,100.12,100.12,2500.0,82.6209,82.6291,82.5714,82.5714,2500.0
2013-12-11 13:20:00,100.1,100.11,100.04,100.04,3600.0,82.5549,82.5632,82.5054,82.5054,3600.0
2013-12-11 13:30:00,100.04,100.17,100.04,100.17,8300.0,82.5054,82.6127,82.5054,82.6127,8300.0
2013-12-11 13:40:00,100.17,100.26,100.15,100.22,30800.0,82.6127,82.6869,82.5962,82.6539,30800.0
2013-12-11 13:50:00,100.21,100.24,100.18,100.24,4600.0,82.6456,82.6704,82.6209,82.6704,4600.0
2013-12-11 14:00:00,100.25,100.25,100.14,100.15,5100.0,82.6786,82.6786,82.5879,82.5962,5100.0
2013-12-11 14:10:00,100.15,100.15,100.04,100.04,2800.0,82.5962,82.5962,82.5054,82.5054,2800.0
2013-12-11 14:20:00,100.04,100.11,100.02,100.09,8900.0,82.5054,82.5632,82.4889,82.5467,8900.0
2013-12-11 14:30:00,100.07,100.07,100.0,100.05,5800.0,82.5302,82.5302,82.4724,82.5137,5800.0
2013-12-11 14:40:00,100.04,100.15,100.03,100.13,10000.0,82.5054,82.5962,82.4972,82.5797,10000.0
2013-12-11 14:50:00,100.11,100.12,99.96,99.97,5000.0,82.5632,82.5714,82.4395,82.4477,5000.0
2013-12-11 15:00:00,99.99,100.01,99.94,99.97,5100.0,82.4642,82.4807,82.423,82.4477,5100.0
2013-12-11 15:10:00,99.97,99.97,99.84,99.88,14500.0,82.4477,82.4477,82.3405,82.3735,14500.0
2013-12-11 15:20:00,99.86,99.9,99.77,99.79,10800.0,82.357,82.39,82.2828,82.2993,10800.0
2013-12-11 15:30:00,99.81,99.86,99.73,99.74,8300.0,82.3158,82.357,82.2498,82.258,8300.0
2013-12-11 15:40:00,99.72,99.76,99.61,99.68,29300.0,82.2415,82.2745,82.1508,82.2085,29300.0
2013-12-11 15:50:00,99.67,99.75,99.6,99.71,39000.0,82.2003,82.2663,82.1426,82.2333,39000.0
2013-12-12 09:30:00,99.73,99.79,99.67,99.73,19400.0,82.2498,82.2993,82.2003,82.2498,19400.0
2013-12-12 09:40:00,99.74,99.77,99.58,99.59,3000.0,82.258,82.2828,82.1261,82.1343,3000.0
2013-12-12 09:50:00,99.55,99.61,99.51,99.59,6500.0,82.1013,82.1508,82.0683,82.1343,6500.0
2013-12-12 10:00:00,99.59,99.68,99.58,99.63,1500.0,82.1343,82.2085,82.1261,82.1673,1500.0
2013-12-12 10:10:00,99.55,99.56,99.4,99.43,10700.0,82.1013,82.1096,81.9776,82.0024,10700.0
2013-12-12 10:20:00,99.44,99.55,99.44,99.55,4300.0,82.0106,82.1013,82.0106,82.1013,4300.0
2013-12-12 10:30:00,99.51,99.59,99.5,99.59,1500.0,82.0683,82.1343,82.0601,82.1343,1500.0
2013-12-12 10:40:00,99.62,99.62,99.54,99.62,5700.0,82.1591,82.1591,82.0931,82.1591,5700.0
2013-12-12 10:50:00,99.65,99.65,99.56,99.62,2300.0,82.1838,82.1838,82.1096,82.1591,2300.0
2013-12-12 11:00:00,99.6,99.73,99.6,99.73,6300.0,82.1426,82.2498,82.1426,82.2498,6300.0
2013-12-12 11:10:00,99.71,99.75,99.67,99.67,2300.0,82.2333,82.2663,82.2003,82.2003,2300.0
2013-12-12 11:20:00,99.67,99.68,99.49,99.49,7600.0,82.2003,82.2085,82.0518,82.0518,7600.0
2013-12-12 11:30:00,99.53,99.6,99.53,99.58,7300.0,82.0848,82.1426,82.0848,82.1261,7300.0
2013-12-12 11:40:00,99.59,99.59,99.52,99.53,1800.0,82.1343,82.1343,82.0766,82.0848,1800.0
2013-12-12 11:50:00,99.55,99.59,99.51,99.51,4400.0,82.1013,82.1343,82.0683,82.0683,4400.0
2013-12-12 12:00:00,99.49,99.5,99.45,99.49,3200.0,82.0518,82.0601,82.0189,82.0518,3200.0
2013-12-12 12:10:00,99.5,99.54,99.41,99.43,6300.0,82.0601,82.0931,81.9859,82.0024,6300.0
2013-12-12 12:20:00,99.42,99.42,99.25,99.32,7500.0,81.9941,81.9941,81.8539,81.9116,7500.0
2013-12-12 12:30:00,99.3,99.35,99.28,99.32,1100.0,81.8951,81.9364,81.8786,81.9116,1100.0
2013-12-12 12:40:00,99.33,99.38,99.31,99.38,8700.0,81.9199,81.9611,81.9034,81.9611,8700.0
2013-12-12 12:50:00,99.38,99.38,99.38,99.38,0.0,81.9611,81.9611,81.9611,81.9611,0.0
2013-12-12 13:00:00,99.37,99.5,99.36,99.45,2500.0,81.9529,82.0601,81.9446,82.0189,2500.0
2013-12-12 13:10:00,99.47,99.52,99.44,99.52,3700.0,82.0353,82.0766,82.0106,82.0766,3700.0
2013-12-12 13:20:00,99.52,99.53,99.47,99.49,4600.0,82.0766,82.0848,82.0353,82.0518,4600.0
2013-12-12 13:30:00,99.51,99.55,99.44,99.55,1000.0,82.0683,82.1013,82.0106,82.1013,1000.0
2013-12-12 13:40:00,99.55,99.6,99.53,99.54,5400.0,82.1013,82.1426,82.0848,82.0931,5400.0
2013-12-12 13:50:00,99.56,99.56,99.5,99.54,3500.0,82.1096,82.1096,82.0601,82.0931,3500.0
2013-12-12 14:00:00,99.54,99.64,99.54,99.64,2300.0,82.0931,82.1755,82.0931,82.1755,2300.0
2013-12-12 14:10:00,99.67,99.7,99.65,99.68,6600.0,82.2003,82.225,82.1838,82.2085,6600.0
2013-12-12 14:20:00,99.69,99.75,99.67,99.72,4000.0,82.2168,82.2663,82.2003,82.2415,4000.0
2013-12-12 14:30:00,99.72,99.73,99.64,99.64,2200.0,82.2415,82.2498,82.1755,82.1755,2200.0
2013-12-12 14:40:00,99.66,99.7,99.64,99.66,5600.0,82.192,82.225,82.1755,82.192,5600.0
2013-12-12 14:50:00,99.66,99.81,99.66,99.8,1600.0,82.192,82.3158,82.192,82.3075,1600.0
2013-12-12 15:00:00,99.77,99.77,99.65,99.68,4500.0,82.2828,82.2828,82.1838,82.2085,4500.0
2013-12-12 15:10:00,99.66,99.69,99.61,99.65,4900.0,82.192,82.2168,82.1508,82.1838,4900.0
2013-12-12 15:20:00,99.64,99.76,99.64,99.73,13600.0,82.1755,82.2745,82.1755,82.2498,13600.0
2013-12-12 15:30:00,99.72,99.76,99.63,99.63,14100.0,82.2415,82.2745,82.1673,82.1673,14100.0
2013-12-12 15:40:00,99.62,99.63,99.5,99.56,201700.0,82.1591,82.1673,82.0601,82.1096,201700.0
2013-12-12 15:50:00,99.52,99.52,99.39,99.44,30600.0,82.0766,82.0766,81.9694,82.0106,30600.0
2013-12-13 09:30:00,99.77,99.81,99.67,99.75,17100.0,82.2828,82.3158,82.2003,82.2663,17100.0
2013-12-13 09:40:00,99.75,99.76,99.52,99.57,16300.0,82.2663,82.2745,82.0766,82.1178,16300.0
2013-12-13 09:50:00,99.48,99.54,99.45,99.45,8000.0,82.0436,82.0931,82.0189,82.0189,8000.0
2013-12-13 10:00:00,99.46,99.57,99.46,99.54,14700.0,82.0271,82.1178,82.0271,82.0931,14700.0
2013-12-13 10:10:00,99.54,99.56,99.33,99.35,4300.0,82.0931,82.1096,81.9199,81.9364,4300.0
2013-12-13 10:20:00,99.37,99.41,99.32,99.39,2700.0,81.9529,81.9859,81.9116,81.9694,2700.0
2013-12-13 10:30:00,99.4,99.52,99.4,99.49,29600.0,81.9776,82.0766,81.9776,82.0518,29600.0
2013-12-13 10:40:00,99.51,99.52,99.43,99.43,7200.0,82.0683,82.0766,82.0024,82.0024,7200.0
2013-12-13 10:50:00,99.45,99.51,99.43,99.47,5600.0,82.0189,82.0683,82.0024,82.0353,5600.0
2013-12-13 11:00:00,99.47,99.48,99.36,99.37,4400.0,82.0353,82.0436,81.9446,81.9529,4400.0
2013-12-13 11:10:00,99.36,99.52,99.36,99.52,3700.0,81.9446,82.0766,81.9446,82.0766,3700.0
2013-12-13 11:20:00,99.5,99.5,99.39,99.39,140700.0,82.0601,82.0601,81.9694,81.9694,140700.0
2013-12-13 11:30:00,99.38,99.43,99.36,99.42,34500.0,81.9611,82.0024,81.9446,81.9941,34500.0
2013-12-13 11:40:00,99.45,99.48,99.39,99.39,47400.0,82.0189,82.0436,81.9694,81.9694,47400.0
2013-12-13 11:50:00,99.4,99.46,99.4,99.46,8800.0,81.9776,82.0271,81.9776,82.0271,8800.0
2013-12-13 12:00:00,99.48,99.49,99.42,99.43,6100.0,82.0436,82.0518,81.9941,82.0024,6100.0
2013-12-13 12:10:00,99.43,99.53,99.43,99.53,4900.0,82.0024,82.0848,82.0024,82.0848,4900.0
2013-12-13 12:20:00,99.55,99.6,99.55,99.59,6600.0,82.1013,82.1426,82.1013,82.1343,6600.0
2013-12-13 12:30:00,99.62,99.62,99.58,99.61,4900.0,82.1591,82.1591,82.1261,82.1508,4900.0
2013-12-13 12:40:00,99.61,99.61,99.54,99.56,5600.0,82.1508,82.1508,82.0931,82.1096,5600.0
2013-12-13 12:50:00,99.56,99.57,99.54,99.55,1700.0,82.1096,82.1178,82.0931,82.1013,1700.0
2013-12-13 13:00:00,99.56,99.62,99.56,99.61,1700.0,82.1096,82.1591,82.1096,82.1508,1700.0
2013-12-13 13:10:00,99.55,99.61,99.55,99.6,2200.0,82.1013,82.1508,82.1013,82.1426,2200.0
2013-12-13 13:20:00,99.6,99.61,99.58,99.6,2600.0,82.1426,82.1508,82.1261,82.1426,2600.0
2013-12-13 13:30:00,99.61,99.68,99.61,99.65,2800.0,82.1508,82.2085,82.1508,82.1838,2800.0
2013-12-13 13:40:00,99.64,99.66,99.59,99.61,6400.0,82.1755,82.192,82.1343,82.1508,6400.0
2013-12-13 13:50:00,99.64,99.64,99.56,99.57,4900.0,82.1755,82.1755,82.1096,82.1178,4900.0
2013-12-13 14:00:00,99.57,99.58,99.41,99.45,9800.0,82.1178,82.1261,81.9859,82.0189,9800.0
2013-12-13 14:10:00,99.45,99.45,99.34,99.4,4600.0,82.0189,82.0189,81.9281,81.9776,4600.0
2013-12-13 14:20:00,99.37,99.37,99.3,99.35,9800.0,81.9529,81.9529,81.8951,81.9364,9800.0
2013-12-13 14:30:00,99.36,99.41,99.33,99.39,3700.0,81.9446,81.9859,81.9199,81.9694,3700.0
2013-12-13 14:40:00,99.4,99.46,99.4,99.44,4700.0,81.9776,82.0271,81.9776,82.0106,4700.0
2013-12-13 14:50:00,99.45,99.53,99.45,99.53,3900.0,82.0189,82.0848,82.0189,82.0848,3900.0
2013-12-13 15:00:00,99.54,99.57,99.54,99.56,4900.0,82.0931,82.1178,82.0931,82.1096,4900.0
2013-12-13 15:10:00,99.56,99.61,99.55,99.59,8500.0,82.1096,82.1508,82.1013,82.1343,8500.0
2013-12-13 15:20:00,99.62,99.7,99.6,99.68,7900.0,82.1591,82.225,82.1426,82.2085,7900.0
2013-12-13 15:30:00,99.67,99.7,99.51,99.52,10600.0,82.2003,82.225,82.0683,82.0766,10600.0
2013-12-13 15:40:00,99.51,99.61,99.51,99.59,5400.0,82.0683,82.1508,82.0683,82.1343,5400.0
2013-12-13 15:50:00,99.59,99.62,99.46,99.48,18000.0,82.1343,82.1591,82.0271,82.0436,18000.0
2013-12-16 09:30:00,100.02,100.33,99.83,100.27,32800.0,82.4889,82.7446,82.3322,82.6951,32800.0
2013-12-16 09:40:00,100.32,100.39,100.25,100.33,4200.0,82.7364,82.7941,82.6786,82.7446,4200.0
2013-12-16 09:50:00,100.35,100.39,100.35,100.38,1500.0,82.7611,82.7941,82.7611,82.7858,1500.0
2013-12-16 10:00:00,100.44,100.44,100.29,100.29,2200.0,82.8353,82.8353,82.7116,82.7116,2200.0
2013-12-16 10:10:00,100.31,100.32,100.22,100.23,2100.0,82.7281,82.7364,82.6539,82.6621,2100.0
2013-12-16 10:20:00,100.25,100.28,100.2,100.28,1500.0,82.6786,82.7034,82.6374,82.7034,1500.0
2013-12-16 10:30:00,100.26,100.26,100.12,100.15,12200.0,82.6869,82.6869,82.5714,82.5962,12200.0
2013-12-16 10:40:00,100.15,100.17,100.11,100.17,10500.0,82.5962,82.6127,82.5632,82.6127,10500.0
2013-12-16 10:50:00,100.17,100.2,100.13,100.14,3400.0,82.6127,82.6374,82.5797,82.5879,3400.0
2013-12-16 11:00:00,100.18,100.18,100.05,100.1,5700.0,82.6209,82.6209,82.5137,82.5549,5700.0
2013-12-16 11:10:00,100.09,100.21,100.08,100.13,3400.0,82.5467,82.6456,82.5384,82.5797,3400.0
2013-12-16 11:20:00,100.12,100.2,100.12,100.2,3600.0,82.5714,82.6374,82.5714,82.6374,3600.0
2013-12-16 11:30:00,100.21,100.21,100.11,100.13,12000.0,82.6456,82.6456,82.5632,82.5797,12000.0
2013-12-16 11:40:00,100.15,100.21,100.15,100.17,1500.0,82.5962,82.6456,82.5962,82.6127,1500.0
2013-12-16 11:50:00,100.18,100.2,100.16,100.2,3400.0,82.6209,82.6374,82.6044,82.6374,3400.0
2013-12-16 12:00:00,100.19,100.2,100.11,100.15,4900.0,82.6291,82.6374,82.5632,82.5962,4900.0
2013-12-16 12:10:00,100.13,100.16,100.08,100.1,2500.0,82.5797,82.6044,82.5384,82.5549,2500.0
2013-12-16 12:20:00,100.07,100.12,100.06,100.11,6000.0,82.5302,82.5714,82.5219,82.5632,6000.0
2013-12-16 12:30:00,100.1,100.16,100.09,100.14,1700.0,82.5549,82.6044,82.5467,82.5879,1700.0
2013-12-16 12:40:00,100.15,100.16,100.1,100.1,14400.0,82.5962,82.6044,82.5549,82.5549,14400.0
2013-12-16 12:50:00,100.16,100.16,100.08,100.1,1600.0,82.6044,82.6044,82.5384,82.5549,1600.0
2013-12-16 13:00:00,100.11,100.11,99.98,100.03,9200.0,82.5632,82.5632,82.456,82.4972,9200.0
2013-12-16 13:10:00,100.06,100.06,99.99,100.01,1100.0,82.5219,82.5219,82.4642,82.4807,1100.0
2013-12-16 13:20:00,99.99,100.11,99.95,100.09,5900.0,82.4642,82.5632,82.4312,82.5467,5900.0
2013-12-16 13:30:00,100.08,100.09,100.06,100.08,9300.0,82.5384,82.5467,82.5219,82.5384,9300.0
2013-12-16 13:40:00,100.05,100.12,100.02,100.12,10800.0,82.5137,82.5714,82.4889,82.5714,10800.0
2013-12-16 13:50:00,100.1,100.19,100.1,100.17,7200.0,82.5549,82.6291,82.5549,82.6127,7200.0
2013-12-16 14:00:00,100.19,100.26,100.17,100.24,3500.0,82.6291,82.6869,82.6127,82.6704,3500.0
2013-12-16 14:10:00,100.24,100.27,100.21,100.23,5200.0,82.6704,82.6951,82.6456,82.6621,5200.0
2013-12-16 14:20:00,100.22,100.24,100.21,100.21,2500.0,82.6539,82.6704,82.6456,82.6456,2500.0
2013-12-16 14:30:00,100.24,100.24,100.16,100.19,4400.0,82.6704,82.6704,82.6044,82.6291,4400.0
2013-12-16 14:40:00,100.19,100.22,100.18,100.19,8700.0,82.6291,82.6539,82.6209,82.6291,8700.0
2013-12-16 14:50:00,100.18,100.25,100.18,100.22,3000.0,82.6209,82.6786,82.6209,82.6539,3000.0
2013-12-16 15:00:00,100.24,100.25,100.2,100.21,5100.0,82.6704,82.6786,82.6374,82.6456,5100.0
2013-12-16 15:10:00,100.22,100.25,100.19,100.23,14100.0,82.6539,82.6786,82.6291,82.6621,14100.0
2013-12-16 15:20:00,100.23,100.23,100.12,100.17,15900.0,82.6621,82.6621,82.5714,82.6127,15900.0
2013-12-16 15:30:00,100.15,100.16,100.11,100.15,3800.0,82.5962,82.6044,82.5632,82.5962,3800.0
2013-12-16 15:40:00,100.15,100.22,100.15,100.17,4300.0,82.5962,82.6539,82.5962,82.6127,4300.0
2013-12-16 15:50:00,100.16,100.18,100.11,100.12,26200.0,82.6044,82.6209,82.5632,82.5714,26200.0
2013-12-17 09:30:00,100.12,100.28,99.9,99.9,66500.0,82.5714,82.7034,82.39,82.39,66500.0
2013-12-17 09:40:00,99.89,99.9,99.81,99.88,8600.0,82.3817,82.39,82.3158,82.3735,8600.0
2013-12-17 09:50:00,99.88,99.99,99.78,99.98,2600.0,82.3735,82.4642,82.291,82.456,2600.0
2013-12-17 10:00:00,99.99,100.04,99.96,99.97,5300.0,82.4642,82.5054,82.4395,82.4477,5300.0
2013-12-17 10:10:00,99.92,100.05,99.92,99.99,3000.0,82.4065,82.5137,82.4065,82.4642,3000.0
2013-12-17 10:20:00,99.93,99.96,99.9,99.94,8000.0,82.4147,82.4395,82.39,82.423,8000.0
2013-12-17 10:30:00,99.9,99.97,99.84,99.95,7400.0,82.39,82.4477,82.3405,82.4312,7400.0
2013-12-17 10:40:00,99.98,99.98,99.81,99.82,23200.0,82.456,82.456,82.3158,82.324,23200.0
2013-12-17 10:50:00,99.72,99.73,99.68,99.7,11000.0,82.2415,82.2498,82.2085,82.225,11000.0
2013-12-17 11:00:00,99.7,99.71,99.65,99.7,13600.0,82.225,82.2333,82.1838,82.225,13600.0
2013-12-17 11:10:00,99.67,99.72,99.64,99.71,4300.0,82.2003,82.2415,82.1755,82.2333,4300.0
2013-12-17 11:20:00,99.69,99.7,99.59,99.6,9300.0,82.2168,82.225,82.1343,82.1426,9300.0
2013-12-17 11:30:00,99.64,99.67,99.6,99.67,11100.0,82.1755,82.2003,82.1426,82.2003,11100.0
2013-12-17 11:40:00,99.68,99.73,99.63,99.72,14700.0,82.2085,82.2498,82.1673,82.2415,14700.0
2013-12-17 11:50:00,99.73,99.75,99.71,99.71,15200.0,82.2498,82.2663,82.2333,82.2333,15200.0
2013-12-17 12:00:00,99.73,99.74,99.7,99.71,26500.0,82.2498,82.258,82.225,82.2333,26500.0
2013-12-17 12:10:00,99.7,99.79,99.69,99.79,8200.0,82.225,82.2993,82.2168,82.2993,8200.0
2013-12-17 12:20:00,99.78,99.79,99.75,99.76,6300.0,82.291,82.2993,82.2663,82.2745,6300.0
2013-12-17 12:30:00,99.76,99.79,99.76,99.78,12800.0,82.2745,82.2993,82.2745,82.291,12800.0
2013-12-17 12:40:00,99.76,99.82,99.76,99.82,12700.0,82.2745,82.324,82.2745,82.324,12700.0
2013-12-17 12:50:00,99.83,99.89,99.83,99.87,6800.0,82.3322,82.3817,82.3322,82.3652,6800.0
2013-12-17 13:00:00,99.87,99.9,99.86,99.86,10500.0,82.3652,82.39,82.357,82.357,10500.0
2013-12-17 13:10:00,99.86,99.88,99.84,99.87,8700.0,82.357,82.3735,82.3405,82.3652,8700.0
2013-12-17 13:20:00,99.87,99.89,99.87,99.88,11800.0,82.3652,82.3817,82.3652,82.3735,11800.0
2013-12-17 13:30:00,99.89,99.91,99.86,99.89,18000.0,82.3817,82.3982,82.357,82.3817,18000.0
2013-12-17 13:40:00,99.9,99.9,99.81,99.81,11500.0,82.39,82.39,82.3158,82.3158,11500.0
2013-12-17 13:50:00,99.79,99.86,99.79,99.85,5200.0,82.2993,82.357,82.2993,82.3487,5200.0
2013-12-17 14:00:00,99.86,100.03,99.85,100.03,18700.0,82.357,82.4972,82.3487,82.4972,18700.0
2013-12-17 14:10:00,100.02,100.09,100.02,100.03,19200.0,82.4889,82.5467,82.4889,82.4972,19200.0
2013-12-17 14:20:00,100.03,100.09,100.02,100.04,10800.0,82.4972,82.5467,82.4889,82.5054,10800.0
2013-12-17 14:30:00,100.03,100.03,99.91,99.91,11700.0,82.4972,82.4972,82.3982,82.3982,11700.0
2013-12-17 14:40:00,99.91,99.98,99.91,99.97,13300.0,82.3982,82.456,82.3982,82.4477,13300.0
2013-12-17 14:50:00,99.95,99.97,99.9,99.94,11200.0,82.4312,82.4477,82.39,82.423,11200.0
2013-12-17 15:00:00,99.94,99.98,99.92,99.95,4100.0,82.423,82.456,82.4065,82.4312,4100.0
2013-12-17 15:10:00,99.98,100.02,99.98,100.0,2500.0,82.456,82.4889,82.456,82.4724,2500.0
2013-12-17 15:20:00,100.0,100.05,99.97,99.99,2500.0,82.4724,82.5137,82.4477,82.4642,2500.0
2013-12-17 15:30:00,100.0,100.01,99.91,99.96,3900.0,82.4724,82.4807,82.3982,82.4395,3900.0
2013-12-17 15:40:00,99.93,99.93,99.88,99.91,10100.0,82.4147,82.4147,82.3735,82.3982,10100.0
2013-12-17 15:50:00,99.91,99.92,99.83,99.86,10200.0,82.3982,82.4065,82.3322,82.357,10200.0
2013-12-18 09:30:00,100.09,100.09,99.92,100.04,12900.0,82.5467,82.5467,82.4065,82.5054,12900.0
2013-12-18 09:40:00,99.99,100.09,99.98,100.04,8800.0,82.4642,82.5467,82.456,82.5054,8800.0
2013-12-18 09:50:00,100.07,100.08,99.92,99.98,35000.0,82.5302,82.5384,82.4065,82.456,35000.0
2013-12-18 10:00:00,99.99,100.05,99.94,100.03,8100.0,82.4642,82.5137,82.423,82.4972,8100.0
2013-12-18 10:10:00,100.06,100.07,100.03,100.03,6300.0,82.5219,82.5302,82.4972,82.4972,6300.0
2013-12-18 10:20:00,100.04,100.04,100.0,100.01,2500.0,82.5054,82.5054,82.4724,82.4807,2500.0
2013-12-18 10:30:00,100.0,100.08,100.0,100.07,13800.0,82.4724,82.5384,82.4724,82.5302,13800.0
2013-12-18 10:40:00,100.06,100.06,99.92,99.94,4700.0,82.5219,82.5219,82.4065,82.423,4700.0
2013-12-18 10:50:00,99.94,99.94,99.84,99.94,3300.0,82.423,82.423,82.3405,82.423,3300.0
2013-12-18 11:00:00,99.94,99.96,99.91,99.92,7600.0,82.423,82.4395,82.3982,82.4065,7600.0
2013-12-18 11:10:00,99.96,99.96,99.92,99.93,9500.0,82.4395,82.4395,82.4065,82.4147,9500.0
2013-12-18 11:20:00,99.95,99.95,99.91,99.91,6200.0,82.4312,82.4312,82.3982,82.3982,6200.0
2013-12-18 11:30:00,99.89,99.91,99.86,99.87,4100.0,82.3817,82.3982,82.357,82.3652,4100.0
2013-12-18 11:40:00,99.87,99.87,99.75,99.75,2700.0,82.3652,82.3652,82.2663,82.2663,2700.0
2013-12-18 11:50:00,99.72,99.77,99.7,99.74,10900.0,82.2415,82.2828,82.225,82.258,10900.0
2013-12-18 12:00:00,99.73,99.77,99.71,99.76,6300.0,82.2498,82.2828,82.2333,82.2745,6300.0
2013-12-18 12:10:00,99.74,99.8,99.74,99.77,5400.0,82.258,82.3075,82.258,82.2828,5400.0
2013-12-18 12:20:00,99.78,99.8,99.78,99.8,800.0,82.291,82.3075,82.291,82.3075,800.0
2013-12-18 12:30:00,99.81,99.81,99.74,99.74,4500.0,82.3158,82.3158,82.258,82.258,4500.0
2013-12-18 12:40:00,99.74,99.77,99.74,99.76,2700.0,82.258,82.2828,82.258,82.2745,2700.0
2013-12-18 12:50:00,99.73,99.74,99.65,99.68,2400.0,82.2498,82.258,82.1838,82.2085,2400.0
2013-12-18 13:00:00,99.65,99.65,99.56,99.63,7900.0,82.1838,82.1838,82.1096,82.1673,7900.0
2013-12-18 13:10:00,99.63,99.63,99.41,99.49,139000.0,82.1673,82.1673,81.9859,82.0518,139000.0
2013-12-18 13:20:00,99.48,99.56,99.46,99.56,49600.0,82.0436,82.1096,82.0271,82.1096,49600.0
2013-12-18 13:30:00,99.56,99.56,99.49,99.53,74000.0,82.1096,82.1096,82.0518,82.0848,74000.0
2013-12-18 13:40:00,99.55,99.57,99.53,99.56,43200.0,82.1013,82.1178,82.0848,82.1096,43200.0
2013-12-18 13:50:00,99.56,99.8,99.56,99.77,62000.0,82.1096,82.3075,82.1096,82.2828,62000.0
2013-12-18 14:00:00,99.69,100.63,99.06,100.5,198600.0,82.2168,82.992,81.6972,82.8848,198600.0
2013-12-18 14:10:00,100.46,100.51,100.17,100.3,251900.0,82.8518,82.8931,82.6127,82.7199,251900.0
2013-12-18 14:20:00,100.31,100.58,100.3,100.46,232400.0,82.7281,82.9508,82.7199,82.8518,232400.0
2013-12-18 14:30:00,100.48,100.96,100.45,100.96,13600.0,82.8683,83.2642,82.8436,83.2642,13600.0
2013-12-18 14:40:00,100.96,100.97,100.73,100.75,25900.0,83.2642,83.2724,83.0745,83.091,25900.0
2013-12-18 14:50:00,100.73,100.89,100.7,100.87,73000.0,83.0745,83.2065,83.0498,83.19,73000.0
2013-12-18 15:00:00,100.87,100.87,100.77,100.82,34500.0,83.19,83.19,83.1075,83.1487,34500.0
2013-12-18 15:10:00,100.88,101.21,100.87,101.17,22400.0,83.1982,83.4704,83.19,83.4374,22400.0
2013-12-18 15:20:00,101.18,101.24,101.0,101.05,15700.0,83.4456,83.4951,83.2972,83.3384,15700.0
2013-12-18 15:30:00,101.12,101.33,101.04,101.33,22100.0,83.3961,83.5693,83.3302,83.5693,22100.0
2013-12-18 15:40:00,101.34,101.45,101.25,101.25,28100.0,83.5776,83.6683,83.5034,83.5034,28100.0
2013-12-18 15:50:00,101.25,101.49,101.24,101.44,29800.0,83.5034,83.7013,83.4951,83.6601,29800.0
2013-12-19 09:30:00,101.23,101.32,101.16,101.27,113700.0,83.4869,83.5611,83.4291,83.5198,113700.0
2013-12-19 09:40:00,101.25,101.28,101.16,101.17,5800.0,83.5034,83.5281,83.4291,83.4374,5800.0
2013-12-19 09:50:00,101.17,101.21,101.13,101.18,142200.0,83.4374,83.4704,83.4044,83.4456,142200.0
2013-12-19 10:00:00,101.2,101.25,101.07,101.12,34800.0,83.4621,83.5034,83.3549,83.3961,34800.0
2013-12-19 10:10:00,101.09,101.09,100.94,100.99,30600.0,83.3714,83.3714,83.2477,83.2889,30600.0
2013-12-19 10:20:00,101.02,101.14,101.02,101.13,6200.0,83.3137,83.4126,83.3137,83.4044,6200.0
2013-12-19 10:30:00,101.13,101.18,101.11,101.14,15500.0,83.4044,83.4456,83.3879,83.4126,15500.0
2013-12-19 10:40:00,101.12,101.26,101.1,101.22,31300.0,83.3961,83.5116,83.3796,83.4786,31300.0
2013-12-19 10:50:00,101.23,101.27,101.19,101.2,40500.0,83.4869,83.5198,83.4539,83.4621,40500.0
2013-12-19 11:00:00,101.21,101.21,101.15,101.21,35900.0,83.4704,83.4704,83.4209,83.4704,35900.0
2013-12-19 11:10:00,101.21,101.22,101.16,101.17,40800.0,83.4704,83.4786,83.4291,83.4374,40800.0
2013-12-19 11:20:00,101.18,101.2,101.13,101.2,12200.0,83.4456,83.4621,83.4044,83.4621,12200.0
2013-12-19 11:30:00,101.2,101.28,101.19,101.27,13700.0,83.4621,83.5281,83.4539,83.5198,13700.0
2013-12-19 11:40:00,101.26,101.26,101.21,101.21,3600.0,83.5116,83.5116,83.4704,83.4704,3600.0
2013-12-19 11:50:00,101.24,101.3,101.23,101.27,9600.0,83.4951,83.5446,83.4869,83.5198,9600.0
2013-12-19 12:00:00,101.26,101.26,101.18,101.23,12300.0,83.5116,83.5116,83.4456,83.4869,12300.0
2013-12-19 12:10:00,101.23,101.27,101.2,101.27,7300.0,83.4869,83.5198,83.4621,83.5198,7300.0
2013-12-19 12:20:00,101.28,101.32,101.28,101.3,2500.0,83.5281,83.5611,83.5281,83.5446,2500.0
2013-12-19 12:30:00,101.31,101.31,101.25,101.25,3000.0,83.5528,83.5528,83.5034,83.5034,3000.0
2013-12-19 12:40:00,101.27,101.3,101.27,101.29,1100.0,83.5198,83.5446,83.5198,83.5363,1100.0
2013-12-19 12:50:00,101.3,101.31,101.27,101.31,4400.0,83.5446,83.5528,83.5198,83.5528,4400.0
2013-12-19 13:00:00,101.25,101.33,101.22,101.33,5000.0,83.5034,83.5693,83.4786,83.5693,5000.0
2013-12-19 13:10:00,101.35,101.38,101.32,101.37,2700.0,83.5858,83.6106,83.5611,83.6023,2700.0
2013-12-19 13:20:00,101.39,101.39,101.36,101.36,1400.0,83.6188,83.6188,83.5941,83.5941,1400.0
2013-12-19 13:30:00,101.36,101.38,101.36,101.38,400.0,83.5941,83.6106,83.5941,83.6106,400.0
2013-12-19 13:40:00,101.36,101.39,101.3,101.35,3600.0,83.5941,83.6188,83.5446,83.5858,3600.0
2013-12-19 13:50:00,101.33,101.35,101.33,101.33,800.0,83.5693,83.5858,83.5693,83.5693,800.0
2013-12-19 14:00:00,101.34,101.38,101.34,101.35,4600.0,83.5776,83.6106,83.5776,83.5858,4600.0
2013-12-19 14:10:00,101.38,101.38,101.33,101.34,1600.0,83.6106,83.6106,83.5693,83.5776,1600.0
2013-12-19 14:20:00,101.34,101.34,101.24,101.24,7700.0,83.5776,83.5776,83.4951,83.4951,7700.0
2013-12-19 14:30:00,101.24,101.3,101.23,101.27,2200.0,83.4951,83.5446,83.4869,83.5198,2200.0
2013-12-19 14:40:00,101.28,101.32,101.28,101.3,6100.0,83.5281,83.5611,83.5281,83.5446,6100.0
2013-12-19 14:50:00,101.29,101.34,101.27,101.34,3900.0,83.5363,83.5776,83.5198,83.5776,3900.0
2013-12-19 15:00:00,101.32,101.4,101.32,101.35,4100.0,83.5611,83.6271,83.5611,83.5858,4100.0
2013-12-19 15:10:00,101.35,101.42,101.33,101.4,13700.0,83.5858,83.6436,83.5693,83.6271,13700.0
2013-12-19 15:20:00,101.39,101.4,101.32,101.33,2200.0,83.6188,83.6271,83.5611,83.5693,2200.0
2013-12-19 15:30:00,101.31,101.4,101.27,101.4,13600.0,83.5528,83.6271,83.5198,83.6271,13600.0
2013-12-19 15:40:00,101.39,101.43,101.29,101.29,30500.0,83.6188,83.6518,83.5363,83.5363,30500.0
2013-12-19 15:50:00,101.29,101.4,101.25,101.34,57100.0,83.5363,83.6271,83.5034,83.5776,57100.0
2013-12-20 09:30:00,101.51,101.74,101.43,101.71,24100.0,83.7178,83.9075,83.6518,83.8827,24100.0
2013-12-20 09:40:00,101.7,101.83,101.65,101.75,2000.0,83.8745,83.9817,83.8332,83.9157,2000.0
2013-12-20 09:50:00,101.81,101.84,101.73,101.81,1800.0,83.9652,83.9899,83.8992,83.9652,1800.0
2013-12-20 10:00:00,101.8,101.8,101.7,101.73,2400.0,83.957,83.957,83.8745,83.8992,2400.0
2013-12-20 10:10:00,101.69,101.75,101.69,101.75,4300.0,83.8662,83.9157,83.8662,83.9157,4300.0
2013-12-20 10:20:00,101.73,101.75,101.69,101.73,6200.0,83.8992,83.9157,83.8662,83.8992,6200.0
2013-12-20 10:30:00,101.75,101.84,101.75,101.83,6400.0,83.9157,83.9899,83.9157,83.9817,6400.0
2013-12-20 10:40:00,101.83,101.9,101.8,101.88,11200.0,83.9817,84.0394,83.957,84.0229,11200.0
2013-12-20 10:50:00,101.88,101.88,101.8,101.8,8500.0,84.0229,84.0229,83.957,83.957,8500.0
2013-12-20 11:00:00,101.79,101.85,101.78,101.85,3600.0,83.9487,83.9982,83.9405,83.9982,3600.0
2013-12-20 11:10:00,101.84,101.9,101.83,101.87,9200.0,83.9899,84.0394,83.9817,84.0147,9200.0
2013-12-20 11:20:00,101.87,101.93,101.87,101.88,5200.0,84.0147,84.0642,84.0147,84.0229,5200.0
2013-12-20 11:30:00,101.93,101.99,101.93,101.98,3000.0,84.0642,84.1137,84.0642,84.1054,3000.0
2013-12-20 11:40:00,101.99,102.03,101.97,102.0,12800.0,84.1137,84.1466,84.0972,84.1219,12800.0
2013-12-20 11:50:00,102.03,102.05,102.0,102.03,6200.0,84.1466,84.1631,84.1219,84.1466,6200.0
2013-12-20 12:00:00,102.03,102.03,102.0,102.03,34100.0,84.1466,84.1466,84.1219,84.1466,34100.0
2013-12-20 12:10:00,102.01,102.03,101.98,102.03,2500.0,84.1301,84.1466,84.1054,84.1466,2500.0
2013-12-20 12:20:00,102.02,102.11,102.02,102.07,5700.0,84.1384,84.2126,84.1384,84.1796,5700.0
2013-12-20 12:30:00,102.08,102.11,102.08,102.1,8800.0,84.1879,84.2126,84.1879,84.2044,8800.0
2013-12-20 12:40:00,102.1,102.1,102.05,102.1,12700.0,84.2044,84.2044,84.1631,84.2044,12700.0
2013-12-20 12:50:00,102.1,102.12,102.08,102.08,7900.0,84.2044,84.2209,84.1879,84.1879,7900.0
2013-12-20 13:00:00,102.06,102.11,102.06,102.1,1800.0,84.1714,84.2126,84.1714,84.2044,1800.0
2013-12-20 13:10:00,102.07,102.09,102.07,102.09,2300.0,84.1796,84.1961,84.1796,84.1961,2300.0
2013-12-20 13:20:00,102.07,102.12,102.07,102.1,46900.0,84.1796,84.2209,84.1796,84.2044,46900.0
2013-12-20 13:30:00,102.09,102.09,102.04,102.06,29300.0,84.1961,84.1961,84.1549,84.1714,29300.0
2013-12-20 13:40:00,102.07,102.08,102.04,102.08,1500.0,84.1796,84.1879,84.1549,84.1879,1500.0
2013-12-20 13:50:00,102.1,102.17,102.08,102.17,2700.0,84.2044,84.2621,84.1879,84.2621,2700.0
2013-12-20 14:00:00,102.16,102.17,102.11,102.15,2700.0,84.2539,84.2621,84.2126,84.2456,2700.0
2013-12-20 14:10:00,102.17,102.2,102.13,102.2,2800.0,84.2621,84.2868,84.2291,84.2868,2800.0
2013-12-20 14:20:00,102.19,102.19,102.15,102.16,4800.0,84.2786,84.2786,84.2456,84.2539,4800.0
2013-12-20 14:30:00,102.16,102.17,102.11,102.14,6800.0,84.2539,84.2621,84.2126,84.2374,6800.0
2013-12-20 14:40:00,102.14,102.2,102.13,102.18,9000.0,84.2374,84.2868,84.2291,84.2703,9000.0
2013-12-20 14:50:00,102.18,102.18,102.12,102.13,3200.0,84.2703,84.2703,84.2209,84.2291,3200.0
2013-12-20 15:00:00,102.14,102.14,102.07,102.09,4100.0,84.2374,84.2374,84.1796,84.1961,4100.0
2013-12-20 15:10:00,102.11,102.13,102.1,102.1,10500.0,84.2126,84.2291,84.2044,84.2044,10500.0
2013-12-20 15:20:00,102.1,102.1,102.01,102.02,3700.0,84.2044,84.2044,84.1301,84.1384,3700.0
2013-12-20 15:30:00,102.02,102.07,101.99,102.04,28500.0,84.1384,84.1796,84.1137,84.1549,28500.0
2013-12-20 15:40:00,102.07,102.1,101.99,102.01,12500.0,84.1796,84.2044,84.1137,84.1301,12500.0
2013-12-20 15:50:00,102.0,102.04,101.91,101.99,67100.0,84.1219,84.1549,84.0477,84.1137,67100.0
2013-12-23 09:30:00,102.01,102.01,101.86,101.94,27800.0,84.5451,84.5451,84.4208,84.4871,27800.0
2013-12-23 09:40:00,101.97,102.01,101.93,101.93,13300.0,84.512,84.5451,84.4788,84.4788,13300.0
2013-12-23 09:50:00,101.88,101.9,101.83,101.85,4900.0,84.4374,84.454,84.3959,84.4125,4900.0
2013-12-23 10:00:00,101.85,101.88,101.8,101.88,7100.0,84.4125,84.4374,84.3711,84.4374,7100.0
2013-12-23 10:10:00,101.88,101.93,101.85,101.88,21500.0,84.4374,84.4788,84.4125,84.4374,21500.0
2013-12-23 10:20:00,101.89,101.92,101.83,101.89,9000.0,84.4457,84.4705,84.3959,84.4457,9000.0
2013-12-23 10:30:00,101.89,101.91,101.84,101.87,3300.0,84.4457,84.4622,84.4042,84.4291,3300.0
2013-12-23 10:40:00,101.89,101.96,101.89,101.94,4400.0,84.4457,84.5037,84.4457,84.4871,4400.0
2013-12-23 10:50:00,101.94,101.97,101.91,101.96,23900.0,84.4871,84.512,84.4622,84.5037,23900.0
2013-12-23 11:00:00,101.95,101.99,101.94,101.95,8700.0,84.4954,84.5285,84.4871,84.4954,8700.0
2013-12-23 11:10:00,101.95,101.98,101.94,101.97,4900.0,84.4954,84.5203,84.4871,84.512,4900.0
2013-12-23 11:20:00,101.97,101.98,101.95,101.98,5400.0,84.512,84.5203,84.4954,84.5203,5400.0
2013-12-23 11:30:00,102.02,102.03,101.99,102.01,6700.0,84.5534,84.5617,84.5285,84.5451,6700.0
2013-12-23 11:40:00,102.01,102.05,102.0,102.01,4400.0,84.5451,84.5783,84.5368,84.5451,4400.0
2013-12-23 11:50:00,102.01,102.04,102.0,102.03,9600.0,84.5451,84.57,84.5368,84.5617,9600.0
2013-12-23 12:00:00,102.01,102.03,101.98,101.99,6600.0,84.5451,84.5617,84.5203,84.5285,6600.0
2013-12-23 12:10:00,102.01,102.06,101.99,102.05,7800.0,84.5451,84.5866,84.5285,84.5783,7800.0
2013-12-23 12:20:00,102.04,102.08,102.03,102.06,6000.0,84.57,84.6031,84.5617,84.5866,6000.0
2013-12-23 12:30:00,102.06,102.08,102.05,102.07,2900.0,84.5866,84.6031,84.5783,84.5948,2900.0
2013-12-23 12:40:00,102.05,102.06,102.04,102.06,4000.0,84.5783,84.5866,84.57,84.5866,4000.0
2013-12-23 12:50:00,102.06,102.08,101.99,102.01,5100.0,84.5866,84.6031,84.5285,84.5451,5100.0
2013-12-23 13:00:00,101.99,102.02,101.99,101.99,2300.0,84.5285,84.5534,84.5285,84.5285,2300.0
2013-12-23 13:10:00,102.0,102.03,101.99,101.99,2500.0,84.5368,84.5617,84.5285,84.5285,2500.0
2013-12-23 13:20:00,101.99,102.0,101.98,102.0,1900.0,84.5285,84.5368,84.5203,84.5368,1900.0
2013-12-23 13:30:00,102.01,102.03,101.97,101.97,2400.0,84.5451,84.5617,84.512,84.512,2400.0
2013-12-23 13:40:00,101.95,101.95,101.87,101.9,2400.0,84.4954,84.4954,84.4291,84.454,2400.0
2013-12-23 13:50:00,101.89,101.94,101.85,101.93,98300.0,84.4457,84.4871,84.4125,84.4788,98300.0
2013-12-23 14:00:00,101.91,101.93,101.9,101.9,1900.0,84.4622,84.4788,84.454,84.454,1900.0
2013-12-23 14:10:00,101.91,101.96,101.91,101.96,3800.0,84.4622,84.5037,84.4622,84.5037,3800.0
2013-12-23 14:20:00,101.96,101.98,101.93,101.93,7500.0,84.5037,84.5203,84.4788,84.4788,7500.0
2013-12-23 14:30:00,101.94,101.99,101.93,101.99,7600.0,84.4871,84.5285,84.4788,84.5285,7600.0
2013-12-23 14:40:00,101.98,102.0,101.95,101.99,7000.0,84.5203,84.5368,84.4954,84.5285,7000.0
2013-12-23 14:50:00,101.99,101.99,101.94,101.95,3700.0,84.5285,84.5285,84.4871,84.4954,3700.0
2013-12-23 15:00:00,101.96,102.0,101.95,101.97,2400.0,84.5037,84.5368,84.4954,84.512,2400.0
2013-12-23 15:10:00,101.96,101.98,101.92,101.98,7300.0,84.5037,84.5203,84.4705,84.5203,7300.0
2013-12-23 15:20:00,101.97,101.99,101.94,101.99,12300.0,84.512,84.5285,84.4871,84.5285,12300.0
2013-12-23 15:30:00,102.0,102.04,102.0,102.04,3100.0,84.5368,84.57,84.5368,84.57,3100.0
2013-12-23 15:40:00,102.03,102.04,101.96,101.98,6800.0,84.5617,84.57,84.5037,84.5203,6800.0
2013-12-23 15:50:00,101.97,102.03,101.95,102.02,21800.0,84.512,84.5617,84.4954,84.5534,21800.0
2013-12-24 09:30:00,102.09,102.16,102.07,102.12,6600.0,84.6114,84.6694,84.5948,84.6363,6600.0
2013-12-24 09:40:00,102.13,102.13,102.09,102.1,14200.0,84.6446,84.6446,84.6114,84.6197,14200.0
2013-12-24 09:50:00,102.14,102.15,102.09,102.15,9800.0,84.6529,84.6612,84.6114,84.6612,9800.0
2013-12-24 10:00:00,102.14,102.19,102.14,102.17,21200.0,84.6529,84.6943,84.6529,84.6777,21200.0
2013-12-24 10:10:00,102.17,102.22,102.15,102.22,7100.0,84.6777,84.7192,84.6612,84.7192,7100.0
2013-12-24 10:20:00,102.24,102.27,102.21,102.26,12500.0,84.7357,84.7606,84.7109,84.7523,12500.0
2013-12-24 10:30:00,102.26,102.28,102.24,102.26,24500.0,84.7523,84.7689,84.7357,84.7523,24500.0
2013-12-24 10:40:00,102.27,102.27,102.22,102.22,9200.0,84.7606,84.7606,84.7192,84.7192,9200.0
2013-12-24 10:50:00,102.21,102.27,102.21,102.27,2700.0,84.7109,84.7606,84.7109,84.7606,2700.0
2013-12-24 11:00:00,102.27,102.29,102.25,102.25,6300.0,84.7606,84.7772,84.744,84.744,6300.0
2013-12-24 11:10:00,102.26,102.31,102.26,102.31,10200.0,84.7523,84.7938,84.7523,84.7938,10200.0
2013-12-24 11:20:00,102.3,102.32,102.28,102.28,16200.0,84.7855,84.802,84.7689,84.7689,16200.0
2013-12-24 11:30:00,102.3,102.32,102.29,102.3,9400.0,84.7855,84.802,84.7772,84.7855,9400.0
2013-12-24 11:40:00,102.3,102.3,102.29,102.3,3100.0,84.7855,84.7855,84.7772,84.7855,3100.0
2013-12-24 11:50:00,102.31,102.33,102.28,102.32,10200.0,84.7938,84.8103,84.7689,84.802,10200.0
2013-12-24 12:00:00,102.32,102.34,102.31,102.34,28200.0,84.802,84.8186,84.7938,84.8186,28200.0
2013-12-24 12:10:00,102.33,102.34,102.3,102.33,8800.0,84.8103,84.8186,84.7855,84.8103,8800.0
2013-12-24 12:20:00,102.32,102.33,102.28,102.3,23000.0,84.802,84.8103,84.7689,84.7855,23000.0
2013-12-24 12:30:00,102.28,102.32,102.28,102.32,9800.0,84.7689,84.802,84.7689,84.802,9800.0
2013-12-24 12:40:00,102.31,102.34,102.31,102.31,5500.0,84.7938,84.8186,84.7938,84.7938,5500.0
2013-12-24 12:50:00,102.32,102.34,102.3,102.34,18500.0,84.802,84.8186,84.7855,84.8186,18500.0
2013-12-26 09:30:00,102.57,102.6,102.48,102.57,21600.0,85.0092,85.0341,84.9347,85.0092,21600.0
2013-12-26 09:40:00,102.6,102.64,102.57,102.58,10600.0,85.0341,85.0673,85.0092,85.0175,10600.0
2013-12-26 09:50:00,102.57,102.62,102.52,102.54,17400.0,85.0092,85.0507,84.9678,84.9844,17400.0
2013-12-26 10:00:00,102.54,102.6,102.53,102.56,36500.0,84.9844,85.0341,84.9761,85.001,36500.0
2013-12-26 10:10:00,102.54,102.61,102.54,102.61,8900.0,84.9844,85.0424,84.9844,85.0424,8900.0
2013-12-26 10:20:00,102.61,102.64,102.58,102.64,3500.0,85.0424,85.0673,85.0175,85.0673,3500.0
2013-12-26 10:30:00,102.64,102.64,102.6,102.62,15700.0,85.0673,85.0673,85.0341,85.0507,15700.0
2013-12-26 10:40:00,102.62,102.65,102.56,102.59,6500.0,85.0507,85.0755,85.001,85.0258,6500.0
2013-12-26 10:50:00,102.56,102.6,102.55,102.6,2500.0,85.001,85.0341,84.9927,85.0341,2500.0
2013-12-26 11:00:00,102.58,102.58,102.56,102.56,1800.0,85.0175,85.0175,85.001,85.001,1800.0
2013-12-26 11:10:00,102.56,102.6,102.56,102.59,4400.0,85.001,85.0341,85.001,85.0258,4400.0
2013-12-26 11:20:00,102.59,102.63,102.59,102.61,1700.0,85.0258,85.059,85.0258,85.0424,1700.0
2013-12-26 11:30:00,102.63,102.67,102.63,102.65,1600.0,85.059,85.0921,85.059,85.0755,1600.0
2013-12-26 11:40:00,102.65,102.65,102.61,102.64,2900.0,85.0755,85.0755,85.0424,85.0673,2900.0
2013-12-26 11:50:00,102.63,102.65,102.61,102.61,16300.0,85.059,85.0755,85.0424,85.0424,16300.0
2013-12-26 12:00:00,102.62,102.64,102.6,102.62,7700.0,85.0507,85.0673,85.0341,85.0507,7700.0
2013-12-26 12:10:00,102.6,102.62,102.59,102.59,1500.0,85.0341,85.0507,85.0258,85.0258,1500.0
2013-12-26 12:20:00,102.59,102.64,102.58,102.64,1500.0,85.0258,85.0673,85.0175,85.0673,1500.0
2013-12-26 12:30:00,102.66,102.69,102.65,102.69,2000.0,85.0838,85.1087,85.0755,85.1087,2000.0
2013-12-26 12:40:00,102.68,102.7,102.65,102.7,10400.0,85.1004,85.117,85.0755,85.117,10400.0
2013-12-26 12:50:00,102.71,102.71,102.69,102.69,5000.0,85.1253,85.1253,85.1087,85.1087,5000.0
2013-12-26 13:00:00,102.69,102.72,102.68,102.7,9600.0,85.1087,85.1336,85.1004,85.117,9600.0
2013-12-26 13:10:00,102.71,102.73,102.7,102.72,2400.0,85.1253,85.1419,85.117,85.1336,2400.0
2013-12-26 13:20:00,102.71,102.75,102.71,102.73,2900.0,85.1253,85.1584,85.1253,85.1419,2900.0
2013-12-26 13:30:00,102.72,102.74,102.72,102.74,2600.0,85.1336,85.1501,85.1336,85.1501,2600.0
2013-12-26 13:40:00,102.71,102.75,102.71,102.71,3200.0,85.1253,85.1584,85.1253,85.1253,3200.0
2013-12-26 13:50:00,102.75,102.8,102.75,102.78,7600.0,85.1584,85.1999,85.1584,85.1833,7600.0
2013-12-26 14:00:00,102.8,102.81,102.76,102.77,3000.0,85.1999,85.2082,85.1667,85.175,3000.0
2013-12-26 14:10:00,102.78,102.8,102.74,102.74,4600.0,85.1833,85.1999,85.1501,85.1501,4600.0
2013-12-26 14:20:00,102.76,102.78,102.75,102.78,2300.0,85.1667,85.1833,85.1584,85.1833,2300.0
2013-12-26 14:30:00,102.78,102.8,102.77,102.77,4600.0,85.1833,85.1999,85.175,85.175,4600.0
2013-12-26 14:40:00,102.78,102.79,102.71,102.76,8500.0,85.1833,85.1916,85.1253,85.1667,8500.0
2013-12-26 14:50:00,102.74,102.79,102.74,102.78,2800.0,85.1501,85.1916,85.1501,85.1833,2800.0
2013-12-26 15:00:00,102.8,102.82,102.78,102.82,1900.0,85.1999,85.2164,85.1833,85.2164,1900.0
2013-12-26 15:10:00,102.79,102.81,102.77,102.79,5700.0,85.1916,85.2082,85.175,85.1916,5700.0
2013-12-26 15:20:00,102.8,102.81,102.78,102.8,5700.0,85.1999,85.2082,85.1833,85.1999,5700.0
2013-12-26 15:30:00,102.8,102.82,102.79,102.81,4000.0,85.1999,85.2164,85.1916,85.2082,4000.0
2013-12-26 15:40:00,102.82,102.83,102.77,102.77,3100.0,85.2164,85.2247,85.175,85.175,3100.0
2013-12-26 15:50:00,102.78,102.78,102.72,102.77,30000.0,85.1833,85.1833,85.1336,85.175,30000.0
2013-12-27 09:30:00,102.93,103.02,102.81,102.87,16800.0,85.3076,85.3822,85.2082,85.2579,16800.0
2013-12-27 09:40:00,102.86,102.87,102.83,102.86,7700.0,85.2496,85.2579,85.2247,85.2496,7700.0
2013-12-27 09:50:00,102.85,102.9,102.85,102.86,6700.0,85.2413,85.2827,85.2413,85.2496,6700.0
2013-12-27 10:00:00,102.87,102.91,102.87,102.9,6900.0,85.2579,85.291,85.2579,85.2827,6900.0
2013-12-27 10:10:00,102.9,102.9,102.85,102.88,6800.0,85.2827,85.2827,85.2413,85.2662,6800.0
2013-12-27 10:20:00,102.89,102.89,102.82,102.85,6000.0,85.2745,85.2745,85.2164,85.2413,6000.0
2013-12-27 10:30:00,102.84,102.84,102.74,102.76,10200.0,85.233,85.233,85.1501,85.1667,10200.0
2013-12-27 10:40:00,102.73,102.75,102.64,102.64,5400.0,85.1419,85.1584,85.0673,85.0673,5400.0
2013-12-27 10:50:00,102.64,102.7,102.64,102.64,5100.0,85.0673,85.117,85.0673,85.0673,5100.0
2013-12-27 11:00:00,102.64,102.71,102.64,102.71,9800.0,85.0673,85.1253,85.0673,85.1253,9800.0
2013-12-27 11:10:00,102.7,102.77,102.68,102.77,38200.0,85.117,85.175,85.1004,85.175,38200.0
2013-12-27 11:20:00,102.76,102.77,102.67,102.75,6600.0,85.1667,85.175,85.0921,85.1584,6600.0
2013-12-27 11:30:00,102.76,102.82,102.73,102.75,4700.0,85.1667,85.2164,85.1419,85.1584,4700.0
2013-12-27 11:40:00,102.72,102.76,102.72,102.75,6100.0,85.1336,85.1667,85.1336,85.1584,6100.0
2013-12-27 11:50:00,102.75,102.78,102.75,102.78,8400.0,85.1584,85.1833,85.1584,85.1833,8400.0
2013-12-27 12:00:00,102.77,102.78,102.73,102.78,3300.0,85.175,85.1833,85.1419,85.1833,3300.0
2013-12-27 12:10:00,102.77,102.78,102.72,102.74,6100.0,85.175,85.1833,85.1336,85.1501,6100.0
2013-12-27 12:20:00,102.75,102.78,102.73,102.77,3500.0,85.1584,85.1833,85.1419,85.175,3500.0
2013-12-27 12:30:00,102.78,102.78,102.73,102.75,22000.0,85.1833,85.1833,85.1419,85.1584,22000.0
2013-12-27 12:40:00,102.75,102.76,102.68,102.7,5100.0,85.1584,85.1667,85.1004,85.117,5100.0
2013-12-27 12:50:00,102.7,102.72,102.67,102.69,8000.0,85.117,85.1336,85.0921,85.1087,8000.0
2013-12-27 13:00:00,102.69,102.73,102.68,102.68,3600.0,85.1087,85.1419,85.1004,85.1004,3600.0
2013-12-27 13:10:00,102.68,102.71,102.68,102.7,9700.0,85.1004,85.1253,85.1004,85.117,9700.0
2013-12-27 13:20:00,102.69,102.71,102.69,102.71,4200.0,85.1087,85.1253,85.1087,85.1253,4200.0
2013-12-27 13:30:00,102.71,102.71,102.67,102.71,3900.0,85.1253,85.1253,85.0921,85.1253,3900.0
2013-12-27 13:40:00,102.7,102.71,102.67,102.68,3000.0,85.117,85.1253,85.0921,85.1004,3000.0
2013-12-27 13:50:00,102.69,102.72,102.69,102.71,3700.0,85.1087,85.1336,85.1087,85.1253,3700.0
2013-12-27 14:00:00,102.72,102.74,102.7,102.74,7200.0,85.1336,85.1501,85.117,85.1501,7200.0
2013-12-27 14:10:00,102.74,102.74,102.69,102.73,13500.0,85.1501,85.1501,85.1087,85.1419,13500.0
2013-12-27 14:20:00,102.74,102.79,102.74,102.79,7900.0,85.1501,85.1916,85.1501,85.1916,7900.0
2013-12-27 14:30:00,102.78,102.8,102.76,102.77,54100.0,85.1833,85.1999,85.1667,85.175,54100.0
2013-12-27 14:40:00,102.76,102.77,102.75,102.77,7800.0,85.1667,85.175,85.1584,85.175,7800.0
2013-12-27 14:50:00,102.76,102.76,102.69,102.7,5700.0,85.1667,85.1667,85.1087,85.117,5700.0
2013-12-27 15:00:00,102.7,102.72,102.69,102.72,7400.0,85.117,85.1336,85.1087,85.1336,7400.0
2013-12-27 15:10:00,102.71,102.73,102.69,102.72,7100.0,85.1253,85.1419,85.1087,85.1336,7100.0
2013-12-27 15:20:00,102.72,102.75,102.7,102.72,7800.0,85.1336,85.1584,85.117,85.1336,7800.0
2013-12-27 15:30:00,102.73,102.78,102.73,102.75,6800.0,85.1419,85.1833,85.1419,85.1584,6800.0
2013-12-27 15:40:00,102.73,102.74,102.72,102.72,10700.0,85.1419,85.1501,85.1336,85.1336,10700.0
2013-12-27 15:50:00,102.73,102.77,102.69,102.73,28300.0,85.1419,85.175,85.1087,85.1419,28300.0
2013-12-30 09:30:00,102.89,102.89,102.72,102.72,12700.0,85.2745,85.2745,85.1336,85.1336,12700.0
2013-12-30 09:40:00,102.7,102.72,102.66,102.68,204500.0,85.117,85.1336,85.0838,85.1004,204500.0
2013-12-30 09:50:00,102.65,102.7,102.64,102.64,5000.0,85.0755,85.117,85.0673,85.0673,5000.0
2013-12-30 10:00:00,102.63,102.71,102.63,102.69,9000.0,85.059,85.1253,85.059,85.1087,9000.0
2013-12-30 10:10:00,102.67,102.7,102.66,102.67,6600.0,85.0921,85.117,85.0838,85.0921,6600.0
2013-12-30 10:20:00,102.7,102.71,102.61,102.61,2300.0,85.117,85.1253,85.0424,85.0424,2300.0
2013-12-30 10:30:00,102.61,102.67,102.61,102.65,16200.0,85.0424,85.0921,85.0424,85.0755,16200.0
2013-12-30 10:40:00,102.68,102.68,102.65,102.67,3800.0,85.1004,85.1004,85.0755,85.0921,3800.0
2013-12-30 10:50:00,102.66,102.66,102.64,102.64,29900.0,85.0838,85.0838,85.0673,85.0673,29900.0
2013-12-30 11:00:00,102.66,102.71,102.66,102.69,9100.0,85.0838,85.1253,85.0838,85.1087,9100.0
2013-12-30 11:10:00,102.69,102.75,102.69,102.74,12600.0,85.1087,85.1584,85.1087,85.1501,12600.0
2013-12-30 11:20:00,102.74,102.75,102.7,102.7,4700.0,85.1501,85.1584,85.117,85.117,4700.0
2013-12-30 11:30:00,102.73,102.74,102.65,102.66,22900.0,85.1419,85.1501,85.0755,85.0838,22900.0
2013-12-30 11:40:00,102.65,102.71,102.64,102.69,15600.0,85.0755,85.1253,85.0673,85.1087,15600.0
2013-12-30 11:50:00,102.69,102.71,102.69,102.7,16000.0,85.1087,85.1253,85.1087,85.117,16000.0
2013-12-30 12:00:00,102.7,102.71,102.69,102.69,1500.0,85.117,85.1253,85.1087,85.1087,1500.0
2013-12-30 12:10:00,102.69,102.7,102.68,102.68,1400.0,85.1087,85.117,85.1004,85.1004,1400.0
2013-12-30 12:20:00,102.68,102.68,102.65,102.65,1900.0,85.1004,85.1004,85.0755,85.0755,1900.0
2013-12-30 12:30:00,102.65,102.67,102.63,102.64,7900.0,85.0755,85.0921,85.059,85.0673,7900.0
2013-12-30 12:40:00,102.65,102.66,102.64,102.65,39000.0,85.0755,85.0838,85.0673,85.0755,39000.0
2013-12-30 12:50:00,102.62,102.66,102.62,102.66,4900.0,85.0507,85.0838,85.0507,85.0838,4900.0
2013-12-30 13:00:00,102.66,102.67,102.64,102.67,10700.0,85.0838,85.0921,85.0673,85.0921,10700.0
2013-12-30 13:10:00,102.65,102.69,102.65,102.67,2200.0,85.0755,85.1087,85.0755,85.0921,2200.0
2013-12-30 13:20:00,102.68,102.68,102.65,102.67,2200.0,85.1004,85.1004,85.0755,85.0921,2200.0
2013-12-30 13:30:00,102.66,102.71,102.66,102.71,600.0,85.0838,85.1253,85.0838,85.1253,600.0
2013-12-30 13:40:00,102.66,102.69,102.64,102.68,6400.0,85.0838,85.1087,85.0673,85.1004,6400.0
2013-12-30 13:50:00,102.67,102.7,102.66,102.69,9200.0,85.0921,85.117,85.0838,85.1087,9200.0
2013-12-30 14:00:00,102.7,102.72,102.68,102.7,84400.0,85.117,85.1336,85.1004,85.117,84400.0
2013-12-30 14:10:00,102.7,102.71,102.68,102.68,4900.0,85.117,85.1253,85.1004,85.1004,4900.0
2013-12-30 14:20:00,102.68,102.72,102.68,102.72,18900.0,85.1004,85.1336,85.1004,85.1336,18900.0
2013-12-30 14:30:00,102.7,102.75,102.7,102.73,5600.0,85.117,85.1584,85.117,85.1419,5600.0
2013-12-30 14:40:00,102.76,102.79,102.74,102.78,12100.0,85.1667,85.1916,85.1501,85.1833,12100.0
2013-12-30 14:50:00,102.77,102.78,102.75,102.76,9300.0,85.175,85.1833,85.1584,85.1667,9300.0
2013-12-30 15:00:00,102.77,102.77,102.7,102.72,9100.0,85.175,85.175,85.117,85.1336,9100.0
2013-12-30 15:10:00,102.73,102.73,102.7,102.7,7300.0,85.1419,85.1419,85.117,85.117,7300.0
2013-12-30 15:20:00,102.7,102.74,102.7,102.71,6700.0,85.117,85.1501,85.117,85.1253,6700.0
2013-12-30 15:30:00,102.7,102.72,102.67,102.67,7300.0,85.117,85.1336,85.0921,85.0921,7300.0
2013-12-30 15:40:00,102.68,102.72,102.67,102.72,4000.0,85.1004,85.1336,85.0921,85.1336,4000.0
2013-12-30 15:50:00,102.71,102.74,102.68,102.72,41800.0,85.1253,85.1501,85.1004,85.1336,41800.0
2013-12-31 09:30:00,102.91,102.96,102.87,102.87,13200.0,85.291,85.3325,85.2579,85.2579,13200.0
2013-12-31 09:40:00,102.89,102.9,102.85,102.87,3400.0,85.2745,85.2827,85.2413,85.2579,3400.0
2013-12-31 09:50:00,102.86,102.95,102.86,102.94,9800.0,85.2496,85.3242,85.2496,85.3159,9800.0
2013-12-31 10:00:00,102.94,103.02,102.94,102.98,50300.0,85.3159,85.3822,85.3159,85.349,50300.0
2013-12-31 10:10:00,103.01,103.02,102.94,102.95,10700.0,85.3739,85.3822,85.3159,85.3242,10700.0
2013-12-31 10:20:00,102.96,102.98,102.94,102.97,2800.0,85.3325,85.349,85.3159,85.3408,2800.0
2013-12-31 10:30:00,103.0,103.01,102.99,102.99,2700.0,85.3656,85.3739,85.3573,85.3573,2700.0
2013-12-31 10:40:00,103.01,103.02,102.99,102.99,3200.0,85.3739,85.3822,85.3573,85.3573,3200.0
2013-12-31 10:50:00,102.99,103.05,102.98,103.05,7200.0,85.3573,85.4071,85.349,85.4071,7200.0
2013-12-31 11:00:00,103.06,103.13,103.06,103.12,49600.0,85.4154,85.4734,85.4154,85.4651,49600.0
2013-12-31 11:10:00,103.14,103.19,103.13,103.13,17000.0,85.4817,85.5231,85.4734,85.4734,17000.0
2013-12-31 11:20:00,103.14,103.14,103.09,103.12,9300.0,85.4817,85.4817,85.4402,85.4651,9300.0
2013-12-31 11:30:00,103.13,103.15,103.11,103.13,3500.0,85.4734,85.4899,85.4568,85.4734,3500.0
2013-12-31 11:40:00,103.12,103.12,103.1,103.1,10800.0,85.4651,85.4651,85.4485,85.4485,10800.0
2013-12-31 11:50:00,103.11,103.11,103.08,103.08,4100.0,85.4568,85.4568,85.4319,85.4319,4100.0
2013-12-31 12:00:00,103.1,103.12,103.07,103.08,6900.0,85.4485,85.4651,85.4236,85.4319,6900.0
2013-12-31 12:10:00,103.07,103.1,103.05,103.08,7700.0,85.4236,85.4485,85.4071,85.4319,7700.0
2013-12-31 12:20:00,103.06,103.08,103.05,103.07,3800.0,85.4154,85.4319,85.4071,85.4236,3800.0
2013-12-31 12:30:00,103.09,103.13,103.08,103.11,2800.0,85.4402,85.4734,85.4319,85.4568,2800.0
2013-12-31 12:40:00,103.1,103.1,103.02,103.03,10500.0,85.4485,85.4485,85.3822,85.3905,10500.0
2013-12-31 12:50:00,103.03,103.06,103.03,103.04,145400.0,85.3905,85.4154,85.3905,85.3988,145400.0
2013-12-31 13:00:00,103.05,103.05,103.01,103.03,35900.0,85.4071,85.4071,85.3739,85.3905,35900.0
2013-12-31 13:10:00,103.03,103.06,103.03,103.06,35900.0,85.3905,85.4154,85.3905,85.4154,35900.0
2013-12-31 13:20:00,103.06,103.07,103.03,103.07,3700.0,85.4154,85.4236,85.3905,85.4236,3700.0
2013-12-31 13:30:00,103.08,103.09,103.07,103.08,4900.0,85.4319,85.4402,85.4236,85.4319,4900.0
2013-12-31 13:40:00,103.07,103.07,103.05,103.05,6800.0,85.4236,85.4236,85.4071,85.4071,6800.0
2013-12-31 13:50:00,103.07,103.09,103.05,103.06,3000.0,85.4236,85.4402,85.4071,85.4154,3000.0
2013-12-31 14:00:00,103.06,103.07,103.04,103.05,3300.0,85.4154,85.4236,85.3988,85.4071,3300.0
2013-12-31 14:10:00,103.06,103.06,103.05,103.05,1400.0,85.4154,85.4154,85.4071,85.4071,1400.0
2013-12-31 14:20:00,103.04,103.04,102.96,102.96,3000.0,85.3988,85.3988,85.3325,85.3325,3000.0
2013-12-31 14:30:00,102.99,102.99,102.91,102.91,6400.0,85.3573,85.3573,85.291,85.291,6400.0
2013-12-31 14:40:00,102.91,102.93,102.86,102.88,6200.0,85.291,85.3076,85.2496,85.2662,6200.0
2013-12-31 14:50:00,102.91,102.92,102.89,102.91,3000.0,85.291,85.2993,85.2745,85.291,3000.0
2013-12-31 15:00:00,102.92,102.92,102.84,102.84,2400.0,85.2993,85.2993,85.233,85.233,2400.0
2013-12-31 15:10:00,102.85,102.91,102.85,102.91,3700.0,85.2413,85.291,85.2413,85.291,3700.0
2013-12-31 15:20:00,102.91,102.97,102.91,102.95,10100.0,85.291,85.3408,85.291,85.3242,10100.0
2013-12-31 15:30:00,102.96,103.04,102.96,103.01,9800.0,85.3325,85.3988,85.3325,85.3739,9800.0
2013-12-31 15:40:00,102.98,103.21,102.95,103.17,18800.0,85.349,85.5397,85.3242,85.5065,18800.0
2013-12-31 15:50:00,103.14,103.2,103.01,103.12,201200.0,85.4817,85.5314,85.3739,85.4651,201200.0
2014-01-02 09:30:00,102.81,102.84,102.55,102.55,13400.0,85.2082,85.233,84.9927,84.9927,13400.0
2014-01-02 09:40:00,102.52,102.63,102.44,102.62,314500.0,84.9678,85.059,84.9015,85.0507,314500.0
2014-01-02 09:50:00,102.6,102.66,102.55,102.65,6200.0,85.0341,85.0838,84.9927,85.0755,6200.0
2014-01-02 10:00:00,102.57,102.61,102.38,102.52,29600.0,85.0092,85.0424,84.8518,84.9678,29600.0
2014-01-02 10:10:00,102.55,102.65,102.55,102.58,179100.0,84.9927,85.0755,84.9927,85.0175,179100.0
2014-01-02 10:20:00,102.59,102.61,102.5,102.56,11900.0,85.0258,85.0424,84.9512,85.001,11900.0
2014-01-02 10:30:00,102.56,102.56,102.49,102.5,21600.0,85.001,85.001,84.9429,84.9512,21600.0
2014-01-02 10:40:00,102.55,102.67,102.54,102.6,10300.0,84.9927,85.0921,84.9844,85.0341,10300.0
2014-01-02 10:50:00,102.61,102.62,102.53,102.57,20500.0,85.0424,85.0507,84.9761,85.0092,20500.0
2014-01-02 11:00:00,102.57,102.59,102.48,102.55,30400.0,85.0092,85.0258,84.9347,84.9927,30400.0
2014-01-02 11:10:00,102.55,102.6,102.53,102.57,10600.0,84.9927,85.0341,84.9761,85.0092,10600.0
2014-01-02 11:20:00,102.58,102.61,102.51,102.53,26700.0,85.0175,85.0424,84.9595,84.9761,26700.0
2014-01-02 11:30:00,102.53,102.53,102.44,102.45,14400.0,84.9761,84.9761,84.9015,84.9098,14400.0
2014-01-02 11:40:00,102.45,102.49,102.36,102.36,13400.0,84.9098,84.9429,84.8352,84.8352,13400.0
2014-01-02 11:50:00,102.32,102.32,102.19,102.28,38400.0,84.802,84.802,84.6943,84.7689,38400.0
2014-01-02 12:00:00,102.27,102.35,102.27,102.33,19300.0,84.7606,84.8269,84.7606,84.8103,19300.0
2014-01-02 12:10:00,102.33,102.33,102.26,102.27,13700.0,84.8103,84.8103,84.7523,84.7606,13700.0
2014-01-02 12:20:00,102.27,102.28,102.21,102.23,10700.0,84.7606,84.7689,84.7109,84.7275,10700.0
2014-01-02 12:30:00,102.24,102.25,102.17,102.25,12900.0,84.7357,84.744,84.6777,84.744,12900.0
2014-01-02 12:40:00,102.26,102.26,102.15,102.22,15800.0,84.7523,84.7523,84.6612,84.7192,15800.0
2014-01-02 12:50:00,102.21,102.29,102.19,102.29,13600.0,84.7109,84.7772,84.6943,84.7772,13600.0
2014-01-02 13:00:00,102.29,102.33,102.25,102.27,9100.0,84.7772,84.8103,84.744,84.7606,9100.0
2014-01-02 13:10:00,102.26,102.26,102.21,102.21,5400.0,84.7523,84.7523,84.7109,84.7109,5400.0
2014-01-02 13:20:00,102.21,102.25,102.17,102.19,9900.0,84.7109,84.744,84.6777,84.6943,9900.0
2014-01-02 13:30:00,102.2,102.21,102.14,102.17,9900.0,84.7026,84.7109,84.6529,84.6777,9900.0
2014-01-02 13:40:00,102.16,102.28,102.13,102.25,15200.0,84.6694,84.7689,84.6446,84.744,15200.0
2014-01-02 13:50:00,102.25,102.27,102.2,102.25,10000.0,84.744,84.7606,84.7026,84.744,10000.0
2014-01-02 14:00:00,102.26,102.32,102.26,102.29,13000.0,84.7523,84.802,84.7523,84.7772,13000.0
2014-01-02 14:10:00,102.29,102.33,102.05,102.06,24300.0,84.7772,84.8103,84.5783,84.5866,24300.0
2014-01-02 14:20:00,102.06,102.12,102.02,102.09,18200.0,84.5866,84.6363,84.5534,84.6114,18200.0
2014-01-02 14:30:00,102.09,102.16,102.09,102.14,13500.0,84.6114,84.6694,84.6114,84.6529,13500.0
2014-01-02 14:40:00,102.15,102.24,102.14,102.23,27100.0,84.6612,84.7357,84.6529,84.7275,27100.0
2014-01-02 14:50:00,102.22,102.24,102.15,102.15,13200.0,84.7192,84.7357,84.6612,84.6612,13200.0
2014-01-02 15:00:00,102.15,102.21,102.14,102.2,13200.0,84.6612,84.7109,84.6529,84.7026,13200.0
2014-01-02 15:10:00,102.2,102.36,102.2,102.35,16600.0,84.7026,84.8352,84.7026,84.8269,16600.0
2014-01-02 15:20:00,102.33,102.36,102.28,102.28,16000.0,84.8103,84.8352,84.7689,84.7689,16000.0
2014-01-02 15:30:00,102.27,102.29,102.19,102.21,53000.0,84.7606,84.7772,84.6943,84.7109,53000.0
2014-01-02 15:40:00,102.21,102.4,102.21,102.36,84000.0,84.7109,84.8683,84.7109,84.8352,84000.0
2014-01-02 15:50:00,102.36,102.37,102.27,102.27,201500.0,84.8352,84.8435,84.7606,84.7606,201500.0
2014-01-03 09:30:00,102.34,102.59,102.34,102.57,25800.0,84.8186,85.0258,84.8186,85.0092,25800.0
2014-01-03 09:40:00,102.54,102.58,102.48,102.57,9300.0,84.9844,85.0175,84.9347,85.0092,9300.0
2014-01-03 09:50:00,102.57,102.6,102.52,102.57,3100.0,85.0092,85.0341,84.9678,85.0092,3100.0
2014-01-03 10:00:00,102.58,102.62,102.51,102.53,20400.0,85.0175,85.0507,84.9595,84.9761,20400.0
2014-01-03 10:10:00,102.54,102.55,102.49,102.51,15300.0,84.9844,84.9927,84.9429,84.9595,15300.0
2014-01-03 10:20:00,102.49,102.51,102.49,102.5,1300.0,84.9429,84.9595,84.9429,84.9512,1300.0
2014-01-03 10:30:00,102.52,102.57,102.52,102.55,9000.0,84.9678,85.0092,84.9678,84.9927,9000.0
2014-01-03 10:40:00,102.54,102.6,102.47,102.47,8300.0,84.9844,85.0341,84.9264,84.9264,8300.0
2014-01-03 10:50:00,102.46,102.52,102.46,102.5,7800.0,84.9181,84.9678,84.9181,84.9512,7800.0
2014-01-03 11:00:00,102.53,102.55,102.49,102.55,11300.0,84.9761,84.9927,84.9429,84.9927,11300.0
2014-01-03 11:10:00,102.54,102.54,102.34,102.37,5000.0,84.9844,84.9844,84.8186,84.8435,5000.0
2014-01-03 11:20:00,102.38,102.41,102.27,102.29,6600.0,84.8518,84.8766,84.7606,84.7772,6600.0
2014-01-03 11:30:00,102.28,102.3,102.25,102.28,6400.0,84.7689,84.7855,84.744,84.7689,6400.0
2014-01-03 11:40:00,102.27,102.28,102.21,102.21,2000.0,84.7606,84.7689,84.7109,84.7109,2000.0
2014-01-03 11:50:00,102.24,102.24,102.14,102.16,4400.0,84.7357,84.7357,84.6529,84.6694,4400.0
2014-01-03 12:00:00,102.16,102.17,102.1,102.16,21300.0,84.6694,84.6777,84.6197,84.6694,21300.0
2014-01-03 12:10:00,102.16,102.21,102.16,102.2,2200.0,84.6694,84.7109,84.6694,84.7026,2200.0
2014-01-03 12:20:00,102.18,102.25,102.18,102.25,2100.0,84.686,84.744,84.686,84.744,2100.0
2014-01-03 12:30:00,102.26,102.29,102.24,102.29,5400.0,84.7523,84.7772,84.7357,84.7772,5400.0
2014-01-03 12:40:00,102.3,102.31,102.28,102.29,1400.0,84.7855,84.7938,84.7689,84.7772,1400.0
2014-01-03 12:50:00,102.29,102.31,102.24,102.24,2600.0,84.7772,84.7938,84.7357,84.7357,2600.0
2014-01-03 13:00:00,102.26,102.26,102.23,102.26,1100.0,84.7523,84.7523,84.7275,84.7523,1100.0
2014-01-03 13:10:00,102.26,102.28,102.21,102.25,12300.0,84.7523,84.7689,84.7109,84.744,12300.0
2014-01-03 13:20:00,102.25,102.27,102.23,102.25,6200.0,84.744,84.7606,84.7275,84.744,6200.0
2014-01-03 13:30:00,102.23,102.23,102.17,102.21,2000.0,84.7275,84.7275,84.6777,84.7109,2000.0
2014-01-03 13:40:00,102.2,102.22,102.16,102.21,1800.0,84.7026,84.7192,84.6694,84.7109,1800.0
2014-01-03 13:50:00,102.2,102.24,102.2,102.23,2200.0,84.7026,84.7357,84.7026,84.7275,2200.0
2014-01-03 14:00:00,102.23,102.28,102.23,102.24,6500.0,84.7275,84.7689,84.7275,84.7357,6500.0
2014-01-03 14:10:00,102.2,102.27,102.2,102.24,5700.0,84.7026,84.7606,84.7026,84.7357,5700.0
2014-01-03 14:20:00,102.25,102.27,102.24,102.26,3200.0,84.744,84.7606,84.7357,84.7523,3200.0
2014-01-03 14:30:00,102.27,102.3,102.24,102.29,2200.0,84.7606,84.7855,84.7357,84.7772,2200.0
2014-01-03 14:40:00,102.28,102.43,102.28,102.43,5900.0,84.7689,84.8932,84.7689,84.8932,5900.0
2014-01-03 14:50:00,102.43,102.49,102.43,102.43,3600.0,84.8932,84.9429,84.8932,84.8932,3600.0
2014-01-03 15:00:00,102.43,102.45,102.41,102.44,6100.0,84.8932,84.9098,84.8766,84.9015,6100.0
2014-01-03 15:10:00,102.45,102.58,102.45,102.54,8900.0,84.9098,85.0175,84.9098,84.9844,8900.0
2014-01-03 15:20:00,102.53,102.54,102.5,102.51,9000.0,84.9761,84.9844,84.9512,84.9595,9000.0
2014-01-03 15:30:00,102.52,102.55,102.51,102.51,3900.0,84.9678,84.9927,84.9595,84.9595,3900.0
2014-01-03 15:40:00,102.5,102.5,102.39,102.41,9400.0,84.9512,84.9512,84.8601,84.8766,9400.0
2014-01-03 15:50:00,102.39,102.39,102.22,102.26,17700.0,84.8601,84.8601,84.7192,84.7523,17700.0
2014-01-06 09:30:00,102.68,102.68,102.4,102.4,8400.0,85.1004,85.1004,84.8683,84.8683,8400.0
2014-01-06 09:40:00,102.34,102.35,102.22,102.25,4500.0,84.8186,84.8269,84.7192,84.744,4500.0
2014-01-06 09:50:00,102.2,102.27,102.2,102.26,400.0,84.7026,84.7606,84.7026,84.7523,400.0
2014-01-06 10:00:00,102.22,102.26,102.15,102.18,3400.0,84.7192,84.7523,84.6612,84.686,3400.0
2014-01-06 10:10:00,102.21,102.34,102.2,102.34,5400.0,84.7109,84.8186,84.7026,84.8186,5400.0
2014-01-06 10:20:00,102.33,102.34,102.26,102.26,2000.0,84.8103,84.8186,84.7523,84.7523,2000.0
2014-01-06 10:30:00,102.33,102.37,102.28,102.29,9700.0,84.8103,84.8435,84.7689,84.7772,9700.0
2014-01-06 10:40:00,102.25,102.3,102.18,102.21,16900.0,84.744,84.7855,84.686,84.7109,16900.0
2014-01-06 10:50:00,102.18,102.24,102.05,102.08,9300.0,84.686,84.7357,84.5783,84.6031,9300.0
2014-01-06 11:00:00,102.1,102.12,102.06,102.1,2900.0,84.6197,84.6363,84.5866,84.6197,2900.0
2014-01-06 11:10:00,102.07,102.07,101.85,101.87,3900.0,84.5948,84.5948,84.4125,84.4291,3900.0
2014-01-06 11:20:00,101.89,101.91,101.82,101.91,4400.0,84.4457,84.4622,84.3876,84.4622,4400.0
2014-01-06 11:30:00,101.91,101.93,101.82,101.86,3100.0,84.4622,84.4788,84.3876,84.4208,3100.0
2014-01-06 11:40:00,101.91,101.92,101.85,101.91,3000.0,84.4622,84.4705,84.4125,84.4622,3000.0
2014-01-06 11:50:00,101.91,101.96,101.91,101.94,39300.0,84.4622,84.5037,84.4622,84.4871,39300.0
2014-01-06 12:00:00,101.95,101.98,101.87,101.94,9900.0,84.4954,84.5203,84.4291,84.4871,9900.0
2014-01-06 12:10:00,101.92,101.94,101.9,101.94,22600.0,84.4705,84.4871,84.454,84.4871,22600.0
2014-01-06 12:20:00,101.94,101.99,101.93,101.95,9700.0,84.4871,84.5285,84.4788,84.4954,9700.0
2014-01-06 12:30:00,101.91,101.91,101.84,101.88,7400.0,84.4622,84.4622,84.4042,84.4374,7400.0
2014-01-06 12:40:00,101.86,101.89,101.84,101.86,3200.0,84.4208,84.4457,84.4042,84.4208,3200.0
2014-01-06 12:50:00,101.87,101.97,101.87,101.94,5000.0,84.4291,84.512,84.4291,84.4871,5000.0
2014-01-06 13:00:00,101.94,101.94,101.89,101.89,4800.0,84.4871,84.4871,84.4457,84.4457,4800.0
2014-01-06 13:10:00,101.87,101.95,101.85,101.95,6900.0,84.4291,84.4954,84.4125,84.4954,6900.0
2014-01-06 13:20:00,101.95,101.97,101.93,101.95,20200.0,84.4954,84.512,84.4788,84.4954,20200.0
2014-01-06 13:30:00,101.94,101.95,101.88,101.94,6200.0,84.4871,84.4954,84.4374,84.4871,6200.0
2014-01-06 13:40:00,101.96,101.99,101.92,101.92,8000.0,84.5037,84.5285,84.4705,84.4705,8000.0
2014-01-06 13:50:00,101.97,102.16,101.97,102.14,14300.0,84.512,84.6694,84.512,84.6529,14300.0
2014-01-06 14:00:00,102.11,102.14,102.06,102.06,4200.0,84.628,84.6529,84.5866,84.5866,4200.0
2014-01-06 14:10:00,102.05,102.14,102.04,102.09,5000.0,84.5783,84.6529,84.57,84.6114,5000.0
2014-01-06 14:20:00,102.06,102.15,102.05,102.1,3100.0,84.5866,84.6612,84.5783,84.6197,3100.0
2014-01-06 14:30:00,102.08,102.19,102.08,102.19,13400.0,84.6031,84.6943,84.6031,84.6943,13400.0
2014-01-06 14:40:00,102.17,102.24,102.16,102.18,4200.0,84.6777,84.7357,84.6694,84.686,4200.0
2014-01-06 14:50:00,102.2,102.21,102.18,102.2,4500.0,84.7026,84.7109,84.686,84.7026,4500.0
2014-01-06 15:00:00,102.18,102.18,102.1,102.15,4200.0,84.686,84.686,84.6197,84.6612,4200.0
2014-01-06 15:10:00,102.14,102.22,102.12,102.2,3400.0,84.6529,84.7192,84.6363,84.7026,3400.0
2014-01-06 15:20:00,102.2,102.2,102.14,102.17,6700.0,84.7026,84.7026,84.6529,84.6777,6700.0
2014-01-06 15:30:00,102.16,102.16,102.03,102.04,6200.0,84.6694,84.6694,84.5617,84.57,6200.0
2014-01-06 15:40:00,102.04,102.11,102.01,102.07,8300.0,84.57,84.628,84.5451,84.5948,8300.0
2014-01-06 15:50:00,102.09,102.1,101.94,101.94,27700.0,84.6114,84.6197,84.4871,84.4871,27700.0
2014-01-07 09:30:00,102.27,102.43,102.27,102.43,7000.0,84.7606,84.8932,84.7606,84.8932,7000.0
2014-01-07 09:40:00,102.43,102.48,102.4,102.46,8500.0,84.8932,84.9347,84.8683,84.9181,8500.0
2014-01-07 09:50:00,102.46,102.57,102.45,102.57,5600.0,84.9181,85.0092,84.9098,85.0092,5600.0
2014-01-07 10:00:00,102.58,102.63,102.57,102.59,8000.0,85.0175,85.059,85.0092,85.0258,8000.0
2014-01-07 10:10:00,102.59,102.63,102.57,102.59,4200.0,85.0258,85.059,85.0092,85.0258,4200.0
2014-01-07 10:20:00,102.59,102.7,102.59,102.62,10200.0,85.0258,85.117,85.0258,85.0507,10200.0
2014-01-07 10:30:00,102.65,102.68,102.63,102.68,4200.0,85.0755,85.1004,85.059,85.1004,4200.0
2014-01-07 10:40:00,102.71,102.76,102.7,102.71,5500.0,85.1253,85.1667,85.117,85.1253,5500.0
2014-01-07 10:50:00,102.69,102.7,102.68,102.68,1900.0,85.1087,85.117,85.1004,85.1004,1900.0
2014-01-07 11:00:00,102.69,102.7,102.64,102.64,6900.0,85.1087,85.117,85.0673,85.0673,6900.0
2014-01-07 11:10:00,102.67,102.67,102.65,102.67,3600.0,85.0921,85.0921,85.0755,85.0921,3600.0
2014-01-07 11:20:00,102.69,102.69,102.61,102.64,4100.0,85.1087,85.1087,85.0424,85.0673,4100.0
2014-01-07 11:30:00,102.63,102.65,102.63,102.63,2900.0,85.059,85.0755,85.059,85.059,2900.0
2014-01-07 11:40:00,102.63,102.64,102.56,102.6,3900.0,85.059,85.0673,85.001,85.0341,3900.0
2014-01-07 11:50:00,102.61,102.61,102.56,102.57,1600.0,85.0424,85.0424,85.001,85.0092,1600.0
2014-01-07 12:00:00,102.57,102.59,102.56,102.56,4900.0,85.0092,85.0258,85.001,85.001,4900.0
2014-01-07 12:10:00,102.56,102.57,102.52,102.57,5600.0,85.001,85.0092,84.9678,85.0092,5600.0
2014-01-07 12:20:00,102.57,102.59,102.57,102.58,1800.0,85.0092,85.0258,85.0092,85.0175,1800.0
2014-01-07 12:30:00,102.61,102.64,102.6,102.62,2100.0,85.0424,85.0673,85.0341,85.0507,2100.0
2014-01-07 12:40:00,102.61,102.63,102.59,102.63,2300.0,85.0424,85.059,85.0258,85.059,2300.0
2014-01-07 12:50:00,102.62,102.66,102.62,102.66,2100.0,85.0507,85.0838,85.0507,85.0838,2100.0
2014-01-07 13:00:00,102.67,102.67,102.64,102.66,2600.0,85.0921,85.0921,85.0673,85.0838,2600.0
2014-01-07 13:10:00,102.65,102.66,102.63,102.64,2400.0,85.0755,85.0838,85.059,85.0673,2400.0
2014-01-07 13:20:00,102.64,102.65,102.63,102.65,1400.0,85.0673,85.0755,85.059,85.0755,1400.0
2014-01-07 13:30:00,102.64,102.68,102.64,102.66,2800.0,85.0673,85.1004,85.0673,85.0838,2800.0
2014-01-07 13:40:00,102.69,102.69,102.65,102.65,1700.0,85.1087,85.1087,85.0755,85.0755,1700.0
2014-01-07 13:50:00,102.63,102.63,102.52,102.52,2800.0,85.059,85.059,84.9678,84.9678,2800.0
2014-01-07 14:00:00,102.5,102.5,102.42,102.42,6700.0,84.9512,84.9512,84.8849,84.8849,6700.0
2014-01-07 14:10:00,102.43,102.46,102.42,102.44,3400.0,84.8932,84.9181,84.8849,84.9015,3400.0
2014-01-07 14:20:00,102.42,102.54,102.42,102.54,8300.0,84.8849,84.9844,84.8849,84.9844,8300.0
2014-01-07 14:30:00,102.55,102.62,102.55,102.6,5800.0,84.9927,85.0507,84.9927,85.0341,5800.0
2014-01-07 14:40:00,102.6,102.63,102.58,102.58,7200.0,85.0341,85.059,85.0175,85.0175,7200.0
2014-01-07 14:50:00,102.58,102.61,102.57,102.59,5300.0,85.0175,85.0424,85.0092,85.0258,5300.0
2014-01-07 15:00:00,102.61,102.67,102.61,102.64,3300.0,85.0424,85.0921,85.0424,85.0673,3300.0
2014-01-07 15:10:00,102.66,102.68,102.62,102.68,4000.0,85.0838,85.1004,85.0507,85.1004,4000.0
2014-01-07 15:20:00,102.67,102.69,102.64,102.66,4200.0,85.0921,85.1087,85.0673,85.0838,4200.0
2014-01-07 15:30:00,102.66,102.73,102.62,102.62,6600.0,85.0838,85.1419,85.0507,85.0507,6600.0
2014-01-07 15:40:00,102.66,102.72,102.66,102.7,5100.0,85.0838,85.1336,85.0838,85.117,5100.0
2014-01-07 15:50:00,102.69,102.74,102.6,102.63,28100.0,85.1087,85.1501,85.0341,85.059,28100.0
2014-01-08 09:30:00,102.64,102.64,102.47,102.53,209500.0,85.0673,85.0673,84.9264,84.9761,209500.0
2014-01-08 09:40:00,102.6,102.61,102.38,102.38,4500.0,85.0341,85.0424,84.8518,84.8518,4500.0
2014-01-08 09:50:00,102.38,102.44,102.3,102.44,202800.0,84.8518,84.9015,84.7855,84.9015,202800.0
2014-01-08 10:00:00,102.41,102.6,102.41,102.57,4400.0,84.8766,85.0341,84.8766,85.0092,4400.0
2014-01-08 10:10:00,102.53,102.6,102.5,102.6,2000.0,84.9761,85.0341,84.9512,85.0341,2000.0
2014-01-08 10:20:00,102.67,102.76,102.67,102.7,11200.0,85.0921,85.1667,85.0921,85.117,11200.0
2014-01-08 10:30:00,102.74,102.79,102.72,102.75,22800.0,85.1501,85.1916,85.1336,85.1584,22800.0
2014-01-08 10:40:00,102.73,102.74,102.69,102.69,22500.0,85.1419,85.1501,85.1087,85.1087,22500.0
2014-01-08 10:50:00,102.74,102.75,102.65,102.68,6100.0,85.1501,85.1584,85.0755,85.1004,6100.0
2014-01-08 11:00:00,102.69,102.7,102.58,102.58,5500.0,85.1087,85.117,85.0175,85.0175,5500.0
2014-01-08 11:10:00,102.59,102.63,102.59,102.61,3600.0,85.0258,85.059,85.0258,85.0424,3600.0
2014-01-08 11:20:00,102.62,102.65,102.58,102.59,3300.0,85.0507,85.0755,85.0175,85.0258,3300.0
2014-01-08 11:30:00,102.6,102.68,102.6,102.66,5000.0,85.0341,85.1004,85.0341,85.0838,5000.0
2014-01-08 11:40:00,102.72,102.76,102.72,102.74,7600.0,85.1336,85.1667,85.1336,85.1501,7600.0
2014-01-08 11:50:00,102.74,102.78,102.74,102.76,1300.0,85.1501,85.1833,85.1501,85.1667,1300.0
2014-01-08 12:00:00,102.77,102.78,102.71,102.71,2000.0,85.175,85.1833,85.1253,85.1253,2000.0
2014-01-08 12:10:00,102.72,102.72,102.7,102.7,1800.0,85.1336,85.1336,85.117,85.117,1800.0
2014-01-08 12:20:00,102.7,102.71,102.68,102.69,1700.0,85.117,85.1253,85.1004,85.1087,1700.0
2014-01-08 12:30:00,102.68,102.68,102.6,102.6,1400.0,85.1004,85.1004,85.0341,85.0341,1400.0
2014-01-08 12:40:00,102.64,102.64,102.62,102.63,800.0,85.0673,85.0673,85.0507,85.059,800.0
2014-01-08 12:50:00,102.62,102.62,102.59,102.59,300.0,85.0507,85.0507,85.0258,85.0258,300.0
2014-01-08 13:00:00,102.64,102.64,102.6,102.62,300.0,85.0673,85.0673,85.0341,85.0507,300.0
2014-01-08 13:10:00,102.71,102.72,102.56,102.57,3200.0,85.1253,85.1336,85.001,85.0092,3200.0
2014-01-08 13:20:00,102.58,102.66,102.58,102.65,4500.0,85.0175,85.0838,85.0175,85.0755,4500.0
2014-01-08 13:30:00,102.65,102.69,102.63,102.64,11400.0,85.0755,85.1087,85.059,85.0673,11400.0
2014-01-08 13:40:00,102.66,102.7,102.61,102.65,11100.0,85.0838,85.117,85.0424,85.0755,11100.0
2014-01-08 13:50:00,102.65,102.72,102.65,102.68,4900.0,85.0755,85.1336,85.0755,85.1004,4900.0
2014-01-08 14:00:00,102.66,102.75,102.53,102.53,7500.0,85.0838,85.1584,84.9761,84.9761,7500.0
2014-01-08 14:10:00,102.56,102.65,102.56,102.64,3800.0,85.001,85.0755,85.001,85.0673,3800.0
2014-01-08 14:20:00,102.69,102.72,102.6,102.6,12300.0,85.1087,85.1336,85.0341,85.0341,12300.0
2014-01-08 14:30:00,102.58,102.68,102.56,102.61,12300.0,85.0175,85.1004,85.001,85.0424,12300.0
2014-01-08 14:40:00,102.6,102.63,102.56,102.56,10400.0,85.0341,85.059,85.001,85.001,10400.0
2014-01-08 14:50:00,102.57,102.64,102.55,102.59,7600.0,85.0092,85.0673,84.9927,85.0258,7600.0
2014-01-08 15:00:00,102.57,102.62,102.53,102.57,19700.0,85.0092,85.0507,84.9761,85.0092,19700.0
2014-01-08 15:10:00,102.56,102.56,102.47,102.47,6800.0,85.001,85.001,84.9264,84.9264,6800.0
2014-01-08 15:20:00,102.45,102.45,102.36,102.36,24800.0,84.9098,84.9098,84.8352,84.8352,24800.0
2014-01-08 15:30:00,102.35,102.5,102.32,102.5,205300.0,84.8269,84.9512,84.802,84.9512,205300.0
2014-01-08 15:40:00,102.49,102.65,102.46,102.65,27800.0,84.9429,85.0755,84.9181,85.0755,27800.0
2014-01-08 15:50:00,102.66,102.68,102.6,102.66,31900.0,85.0838,85.1004,85.0341,85.0838,31900.0
2014-01-09 09:30:00,103.04,103.04,102.91,102.92,8100.0,85.3988,85.3988,85.291,85.2993,8100.0
2014-01-09 09:40:00,102.91,102.91,102.79,102.89,6300.0,85.291,85.291,85.1916,85.2745,6300.0
2014-01-09 09:50:00,102.85,102.91,102.82,102.89,1300.0,85.2413,85.291,85.2164,85.2745,1300.0
2014-01-09 10:00:00,102.95,102.96,102.76,102.76,3200.0,85.3242,85.3325,85.1667,85.1667,3200.0
2014-01-09 10:10:00,102.78,102.78,102.67,102.67,1100.0,85.1833,85.1833,85.0921,85.0921,1100.0
2014-01-09 10:20:00,102.71,102.72,102.65,102.68,1700.0,85.1253,85.1336,85.0755,85.1004,1700.0
2014-01-09 10:30:00,102.71,102.73,102.65,102.71,2200.0,85.1253,85.1419,85.0755,85.1253,2200.0
2014-01-09 10:40:00,102.7,102.7,102.42,102.42,3400.0,85.117,85.117,84.8849,84.8849,3400.0
2014-01-09 10:50:00,102.45,102.45,102.34,102.43,6800.0,84.9098,84.9098,84.8186,84.8932,6800.0
2014-01-09 11:00:00,102.41,102.42,102.26,102.28,24200.0,84.8766,84.8849,84.7523,84.7689,24200.0
2014-01-09 11:10:00,102.28,102.36,102.24,102.36,32800.0,84.7689,84.8352,84.7357,84.8352,32800.0
2014-01-09 11:20:00,102.36,102.4,102.33,102.37,37600.0,84.8352,84.8683,84.8103,84.8435,37600.0
2014-01-09 11:30:00,102.36,102.44,102.32,102.44,148000.0,84.8352,84.9015,84.802,84.9015,148000.0
2014-01-09 11:40:00,102.45,102.45,102.38,102.43,150500.0,84.9098,84.9098,84.8518,84.8932,150500.0
2014-01-09 11:50:00,102.43,102.43,102.38,102.43,48600.0,84.8932,84.8932,84.8518,84.8932,48600.0
2014-01-09 12:00:00,102.43,102.47,102.42,102.45,27600.0,84.8932,84.9264,84.8849,84.9098,27600.0
2014-01-09 12:10:00,102.43,102.46,102.43,102.44,20700.0,84.8932,84.9181,84.8932,84.9015,20700.0
2014-01-09 12:20:00,102.44,102.52,102.44,102.5,29000.0,84.9015,84.9678,84.9015,84.9512,29000.0
2014-01-09 12:30:00,102.52,102.64,102.52,102.62,130200.0,84.9678,85.0673,84.9678,85.0507,130200.0
2014-01-09 12:40:00,102.62,102.64,102.56,102.59,347000.0,85.0507,85.0673,85.001,85.0258,347000.0
2014-01-09 12:50:00,102.6,102.65,102.58,102.64,16500.0,85.0341,85.0755,85.0175,85.0673,16500.0
2014-01-09 13:00:00,102.65,102.69,102.6,102.61,66000.0,85.0755,85.1087,85.0341,85.0424,66000.0
2014-01-09 13:10:00,102.61,102.61,102.56,102.59,6900.0,85.0424,85.0424,85.001,85.0258,6900.0
2014-01-09 13:20:00,102.6,102.65,102.58,102.63,6900.0,85.0341,85.0755,85.0175,85.059,6900.0
2014-01-09 13:30:00,102.62,102.66,102.54,102.55,5900.0,85.0507,85.0838,84.9844,84.9927,5900.0
2014-01-09 13:40:00,102.58,102.59,102.53,102.55,2800.0,85.0175,85.0258,84.9761,84.9927,2800.0
2014-01-09 13:50:00,102.54,102.54,102.48,102.48,3300.0,84.9844,84.9844,84.9347,84.9347,3300.0
2014-01-09 14:00:00,102.49,102.49,102.35,102.39,12400.0,84.9429,84.9429,84.8269,84.8601,12400.0
2014-01-09 14:10:00,102.4,102.45,102.39,102.44,15900.0,84.8683,84.9098,84.8601,84.9015,15900.0
2014-01-09 14:20:00,102.43,102.5,102.42,102.49,6700.0,84.8932,84.9512,84.8849,84.9429,6700.0
2014-01-09 14:30:00,102.49,102.49,102.4,102.43,8100.0,84.9429,84.9429,84.8683,84.8932,8100.0
2014-01-09 14:40:00,102.44,102.6,102.44,102.6,8400.0,84.9015,85.0341,84.9015,85.0341,8400.0
2014-01-09 14:50:00,102.59,102.64,102.57,102.57,7200.0,85.0258,85.0673,85.0092,85.0092,7200.0
2014-01-09 15:00:00,102.59,102.64,102.55,102.61,5600.0,85.0258,85.0673,84.9927,85.0424,5600.0
2014-01-09 15:10:00,102.61,102.75,102.61,102.69,15800.0,85.0424,85.1584,85.0424,85.1087,15800.0
2014-01-09 15:20:00,102.7,102.75,102.69,102.73,11700.0,85.117,85.1584,85.1087,85.1419,11700.0
2014-01-09 15:30:00,102.73,102.74,102.63,102.67,7900.0,85.1419,85.1501,85.059,85.0921,7900.0
2014-01-09 15:40:00,102.7,102.72,102.67,102.72,7800.0,85.117,85.1336,85.0921,85.1336,7800.0
2014-01-09 15:50:00,102.72,102.76,102.68,102.7,99400.0,85.1336,85.1667,85.1004,85.117,99400.0
2014-01-10 09:30:00,102.85,102.99,102.79,102.89,52800.0,85.2413,85.3573,85.1916,85.2745,52800.0
2014-01-10 09:40:00,102.89,102.95,102.75,102.8,38100.0,85.2745,85.3242,85.1584,85.1999,38100.0
2014-01-10 09:50:00,102.8,102.93,102.74,102.74,41500.0,85.1999,85.3076,85.1501,85.1501,41500.0
2014-01-10 10:00:00,102.75,102.75,102.46,102.57,32000.0,85.1584,85.1584,84.9181,85.0092,32000.0
2014-01-10 10:10:00,102.56,102.67,102.5,102.66,16000.0,85.001,85.0921,84.9512,85.0838,16000.0
2014-01-10 10:20:00,102.67,102.74,102.65,102.72,4800.0,85.0921,85.1501,85.0755,85.1336,4800.0
2014-01-10 10:30:00,102.71,102.71,102.56,102.57,5400.0,85.1253,85.1253,85.001,85.0092,5400.0
2014-01-10 10:40:00,102.57,102.67,102.57,102.65,25700.0,85.0092,85.0921,85.0092,85.0755,25700.0
2014-01-10 10:50:00,102.68,102.72,102.65,102.71,3600.0,85.1004,85.1336,85.0755,85.1253,3600.0
2014-01-10 11:00:00,102.71,102.72,102.61,102.66,5100.0,85.1253,85.1336,85.0424,85.0838,5100.0
2014-01-10 11:10:00,102.66,102.68,102.58,102.59,3300.0,85.0838,85.1004,85.0175,85.0258,3300.0
2014-01-10 11:20:00,102.59,102.59,102.48,102.55,9000.0,85.0258,85.0258,84.9347,84.9927,9000.0
2014-01-10 11:30:00,102.53,102.54,102.43,102.53,6300.0,84.9761,84.9844,84.8932,84.9761,6300.0
2014-01-10 11:40:00,102.53,102.56,102.47,102.54,4600.0,84.9761,85.001,84.9264,84.9844,4600.0
2014-01-10 11:50:00,102.54,102.54,102.47,102.53,9200.0,84.9844,84.9844,84.9264,84.9761,9200.0
2014-01-10 12:00:00,102.51,102.57,102.49,102.57,6900.0,84.9595,85.0092,84.9429,85.0092,6900.0
2014-01-10 12:10:00,102.56,102.68,102.55,102.65,4700.0,85.001,85.1004,84.9927,85.0755,4700.0
2014-01-10 12:20:00,102.65,102.67,102.63,102.65,5400.0,85.0755,85.0921,85.059,85.0755,5400.0
2014-01-10 12:30:00,102.65,102.69,102.64,102.68,2200.0,85.0755,85.1087,85.0673,85.1004,2200.0
2014-01-10 12:40:00,102.7,102.82,102.69,102.77,6100.0,85.117,85.2164,85.1087,85.175,6100.0
2014-01-10 12:50:00,102.78,102.78,102.67,102.67,11200.0,85.1833,85.1833,85.0921,85.0921,11200.0
2014-01-10 13:00:00,102.65,102.68,102.65,102.66,700.0,85.0755,85.1004,85.0755,85.0838,700.0
2014-01-10 13:10:00,102.75,102.75,102.71,102.73,1500.0,85.1584,85.1584,85.1253,85.1419,1500.0
2014-01-10 13:20:00,102.74,102.76,102.73,102.75,2300.0,85.1501,85.1667,85.1419,85.1584,2300.0
2014-01-10 13:30:00,102.76,102.76,102.73,102.74,2400.0,85.1667,85.1667,85.1419,85.1501,2400.0
2014-01-10 13:40:00,102.79,102.8,102.77,102.79,3100.0,85.1916,85.1999,85.175,85.1916,3100.0
2014-01-10 13:50:00,102.81,102.82,102.65,102.65,3100.0,85.2082,85.2164,85.0755,85.0755,3100.0
2014-01-10 14:00:00,102.68,102.73,102.68,102.73,1700.0,85.1004,85.1419,85.1004,85.1419,1700.0
2014-01-10 14:10:00,102.74,102.77,102.72,102.77,2600.0,85.1501,85.175,85.1336,85.175,2600.0
2014-01-10 14:20:00,102.75,102.78,102.73,102.74,8800.0,85.1584,85.1833,85.1419,85.1501,8800.0
2014-01-10 14:30:00,102.71,102.77,102.71,102.74,3300.0,85.1253,85.175,85.1253,85.1501,3300.0
2014-01-10 14:40:00,102.75,102.79,102.74,102.74,4000.0,85.1584,85.1916,85.1501,85.1501,4000.0
2014-01-10 14:50:00,102.72,102.75,102.71,102.73,3600.0,85.1336,85.1584,85.1253,85.1419,3600.0
2014-01-10 15:00:00,102.72,102.87,102.72,102.87,8400.0,85.1336,85.2579,85.1336,85.2579,8400.0
2014-01-10 15:10:00,102.86,102.94,102.86,102.92,3700.0,85.2496,85.3159,85.2496,85.2993,3700.0
2014-01-10 15:20:00,102.91,102.94,102.91,102.93,3600.0,85.291,85.3159,85.291,85.3076,3600.0
2014-01-10 15:30:00,102.94,103.0,102.93,102.97,8700.0,85.3159,85.3656,85.3076,85.3408,8700.0
2014-01-10 15:40:00,102.98,103.01,102.9,102.9,14400.0,85.349,85.3739,85.2827,85.2827,14400.0
2014-01-10 15:50:00,102.91,102.99,102.91,102.99,8600.0,85.291,85.3573,85.291,85.3573,8600.0
2014-01-13 09:30:00,102.72,102.95,102.72,102.95,8500.0,85.1336,85.3242,85.1336,85.3242,8500.0
2014-01-13 09:40:00,102.88,102.89,102.81,102.88,14900.0,85.2662,85.2745,85.2082,85.2662,14900.0
2014-01-13 09:50:00,102.85,102.89,102.82,102.82,3300.0,85.2413,85.2745,85.2164,85.2164,3300.0
2014-01-13 10:00:00,102.85,102.99,102.85,102.98,10200.0,85.2413,85.3573,85.2413,85.349,10200.0
2014-01-13 10:10:00,103.01,103.01,102.92,102.94,2800.0,85.3739,85.3739,85.2993,85.3159,2800.0
2014-01-13 10:20:00,102.94,103.04,102.92,103.04,11000.0,85.3159,85.3988,85.2993,85.3988,11000.0
2014-01-13 10:30:00,103.04,103.06,103.0,103.02,8400.0,85.3988,85.4154,85.3656,85.3822,8400.0
2014-01-13 10:40:00,103.01,103.02,102.98,103.0,6500.0,85.3739,85.3822,85.349,85.3656,6500.0
2014-01-13 10:50:00,103.01,103.01,102.97,102.97,3500.0,85.3739,85.3739,85.3408,85.3408,3500.0
2014-01-13 11:00:00,102.96,102.96,102.85,102.87,13300.0,85.3325,85.3325,85.2413,85.2579,13300.0
2014-01-13 11:10:00,102.87,102.93,102.86,102.89,4600.0,85.2579,85.3076,85.2496,85.2745,4600.0
2014-01-13 11:20:00,102.88,102.89,102.86,102.88,4900.0,85.2662,85.2745,85.2496,85.2662,4900.0
2014-01-13 11:30:00,102.91,102.94,102.87,102.94,5000.0,85.291,85.3159,85.2579,85.3159,5000.0
2014-01-13 11:40:00,102.94,102.97,102.92,102.94,7600.0,85.3159,85.3408,85.2993,85.3159,7600.0
2014-01-13 11:50:00,102.94,102.95,102.91,102.91,2900.0,85.3159,85.3242,85.291,85.291,2900.0
2014-01-13 12:00:00,102.92,102.94,102.8,102.83,11800.0,85.2993,85.3159,85.1999,85.2247,11800.0
2014-01-13 12:10:00,102.83,102.85,102.81,102.84,5600.0,85.2247,85.2413,85.2082,85.233,5600.0
2014-01-13 12:20:00,102.84,102.85,102.65,102.66,6300.0,85.233,85.2413,85.0755,85.0838,6300.0
2014-01-13 12:30:00,102.64,102.64,102.55,102.55,2700.0,85.0673,85.0673,84.9927,84.9927,2700.0
2014-01-13 12:40:00,102.59,102.61,102.58,102.58,1400.0,85.0258,85.0424,85.0175,85.0175,1400.0
2014-01-13 12:50:00,102.53,102.53,102.4,102.4,2800.0,84.9761,84.9761,84.8683,84.8683,2800.0
2014-01-13 13:00:00,102.37,102.43,102.29,102.43,139900.0,84.8435,84.8932,84.7772,84.8932,139900.0
2014-01-13 13:10:00,102.4,102.4,102.25,102.26,2700.0,84.8683,84.8683,84.744,84.7523,2700.0
2014-01-13 13:20:00,102.24,102.39,102.24,102.37,2500.0,84.7357,84.8601,84.7357,84.8435,2500.0
2014-01-13 13:30:00,102.32,102.34,102.29,102.32,1200.0,84.802,84.8186,84.7772,84.802,1200.0
2014-01-13 13:40:00,102.3,102.3,102.18,102.23,7100.0,84.7855,84.7855,84.686,84.7275,7100.0
2014-01-13 13:50:00,102.22,102.3,102.2,102.3,2300.0,84.7192,84.7855,84.7026,84.7855,2300.0
2014-01-13 14:00:00,102.3,102.32,102.19,102.24,6100.0,84.7855,84.802,84.6943,84.7357,6100.0
2014-01-13 14:10:00,102.25,102.28,102.15,102.17,5800.0,84.744,84.7689,84.6612,84.6777,5800.0
2014-01-13 14:20:00,102.16,102.2,102.06,102.09,4500.0,84.6694,84.7026,84.5866,84.6114,4500.0
2014-01-13 14:30:00,102.08,102.1,102.01,102.05,5000.0,84.6031,84.6197,84.5451,84.5783,5000.0
2014-01-13 14:40:00,102.06,102.06,101.91,101.93,13900.0,84.5866,84.5866,84.4622,84.4788,13900.0
2014-01-13 14:50:00,101.94,101.94,101.85,101.91,6600.0,84.4871,84.4871,84.4125,84.4622,6600.0
2014-01-13 15:00:00,101.87,101.87,101.62,101.65,14700.0,84.4291,84.4291,84.2219,84.2468,14700.0
2014-01-13 15:10:00,101.72,101.73,101.63,101.72,14200.0,84.3048,84.3131,84.2302,84.3048,14200.0
2014-01-13 15:20:00,101.73,101.74,101.62,101.7,13500.0,84.3131,84.3213,84.2219,84.2882,13500.0
2014-01-13 15:30:00,101.69,101.7,101.53,101.61,48300.0,84.2799,84.2882,84.1473,84.2136,48300.0
2014-01-13 15:40:00,101.58,101.66,101.49,101.62,30400.0,84.1887,84.255,84.1141,84.2219,30400.0
2014-01-13 15:50:00,101.62,101.69,101.61,101.69,23000.0,84.2219,84.2799,84.2136,84.2799,23000.0
2014-01-14 09:30:00,101.97,102.16,101.97,101.99,42500.0,84.512,84.6694,84.512,84.5285,42500.0
2014-01-14 09:40:00,101.98,102.0,101.84,101.9,42800.0,84.5203,84.5368,84.4042,84.454,42800.0
2014-01-14 09:50:00,101.88,101.96,101.79,101.9,58000.0,84.4374,84.5037,84.3628,84.454,58000.0
2014-01-14 10:00:00,101.93,102.16,101.93,102.11,18300.0,84.4788,84.6694,84.4788,84.628,18300.0
2014-01-14 10:10:00,102.12,102.15,102.09,102.13,13800.0,84.6363,84.6612,84.6114,84.6446,13800.0
2014-01-14 10:20:00,102.2,102.2,102.09,102.14,13800.0,84.7026,84.7026,84.6114,84.6529,13800.0
2014-01-14 10:30:00,102.16,102.2,102.12,102.12,6300.0,84.6694,84.7026,84.6363,84.6363,6300.0
2014-01-14 10:40:00,102.13,102.28,102.12,102.22,25800.0,84.6446,84.7689,84.6363,84.7192,25800.0
2014-01-14 10:50:00,102.22,102.37,102.21,102.37,5300.0,84.7192,84.8435,84.7109,84.8435,5300.0
2014-01-14 11:00:00,102.35,102.4,102.31,102.31,4700.0,84.8269,84.8683,84.7938,84.7938,4700.0
2014-01-14 11:10:00,102.31,102.53,102.31,102.53,3700.0,84.7938,84.9761,84.7938,84.9761,3700.0
2014-01-14 11:20:00,102.55,102.55,102.46,102.47,9100.0,84.9927,84.9927,84.9181,84.9264,9100.0
2014-01-14 11:30:00,102.5,102.51,102.44,102.45,5400.0,84.9512,84.9595,84.9015,84.9098,5400.0
2014-01-14 11:40:00,102.45,102.48,102.44,102.47,8400.0,84.9098,84.9347,84.9015,84.9264,8400.0
2014-01-14 11:50:00,102.47,102.48,102.43,102.47,4400.0,84.9264,84.9347,84.8932,84.9264,4400.0
2014-01-14 12:00:00,102.5,102.52,102.47,102.5,2600.0,84.9512,84.9678,84.9264,84.9512,2600.0
2014-01-14 12:10:00,102.51,102.55,102.51,102.55,300.0,84.9595,84.9927,84.9595,84.9927,300.0
2014-01-14 12:20:00,102.57,102.67,102.57,102.62,7700.0,85.0092,85.0921,85.0092,85.0507,7700.0
2014-01-14 12:30:00,102.64,102.66,102.6,102.64,1800.0,85.0673,85.0838,85.0341,85.0673,1800.0
2014-01-14 12:40:00,102.66,102.72,102.65,102.66,3200.0,85.0838,85.1336,85.0755,85.0838,3200.0
2014-01-14 12:50:00,102.66,102.66,102.61,102.61,3200.0,85.0838,85.0838,85.0424,85.0424,3200.0
2014-01-14 13:00:00,102.62,102.64,102.58,102.61,5200.0,85.0507,85.0673,85.0175,85.0424,5200.0
2014-01-14 13:10:00,102.6,102.69,102.6,102.67,7400.0,85.0341,85.1087,85.0341,85.0921,7400.0
2014-01-14 13:20:00,102.66,102.67,102.62,102.64,5400.0,85.0838,85.0921,85.0507,85.0673,5400.0
2014-01-14 13:30:00,102.63,102.73,102.63,102.73,8700.0,85.059,85.1419,85.059,85.1419,8700.0
2014-01-14 13:40:00,102.73,102.74,102.63,102.63,3400.0,85.1419,85.1501,85.059,85.059,3400.0
2014-01-14 13:50:00,102.6,102.63,102.6,102.63,3000.0,85.0341,85.059,85.0341,85.059,3000.0
2014-01-14 14:00:00,102.64,102.64,102.58,102.58,9000.0,85.0673,85.0673,85.0175,85.0175,9000.0
2014-01-14 14:10:00,102.59,102.61,102.57,102.58,5000.0,85.0258,85.0424,85.0092,85.0175,5000.0
2014-01-14 14:20:00,102.58,102.68,102.58,102.67,9500.0,85.0175,85.1004,85.0175,85.0921,9500.0
2014-01-14 14:30:00,102.69,102.72,102.68,102.72,3400.0,85.1087,85.1336,85.1004,85.1336,3400.0
2014-01-14 14:40:00,102.72,102.75,102.68,102.75,6100.0,85.1336,85.1584,85.1004,85.1584,6100.0
2014-01-14 14:50:00,102.74,102.76,102.67,102.67,14500.0,85.1501,85.1667,85.0921,85.0921,14500.0
2014-01-14 15:00:00,102.68,102.72,102.67,102.71,3400.0,85.1004,85.1336,85.0921,85.1253,3400.0
2014-01-14 15:10:00,102.71,102.81,102.71,102.81,3800.0,85.1253,85.2082,85.1253,85.2082,3800.0
2014-01-14 15:20:00,102.79,102.85,102.79,102.83,11400.0,85.1916,85.2413,85.1916,85.2247,11400.0
2014-01-14 15:30:00,102.83,102.85,102.8,102.8,6800.0,85.2247,85.2413,85.1999,85.1999,6800.0
2014-01-14 15:40:00,102.8,102.81,102.71,102.75,8900.0,85.1999,85.2082,85.1253,85.1584,8900.0
2014-01-14 15:50:00,102.75,102.8,102.72,102.8,24800.0,85.1584,85.1999,85.1336,85.1999,24800.0
2014-01-15 09:30:00,102.96,103.16,102.96,103.16,15300.0,85.3325,85.4982,85.3325,85.4982,15300.0
2014-01-15 09:40:00,103.15,103.15,103.1,103.15,10500.0,85.4899,85.4899,85.4485,85.4899,10500.0
2014-01-15 09:50:00,103.14,103.17,103.05,103.07,3300.0,85.4817,85.5065,85.4071,85.4236,3300.0
2014-01-15 10:00:00,103.18,103.32,103.18,103.28,2700.0,85.5148,85.6308,85.5148,85.5977,2700.0
2014-01-15 10:10:00,103.32,103.33,103.28,103.3,6400.0,85.6308,85.6391,85.5977,85.6143,6400.0
2014-01-15 10:20:00,103.3,103.31,103.27,103.31,3700.0,85.6143,85.6226,85.5894,85.6226,3700.0
2014-01-15 10:30:00,103.33,103.35,103.25,103.25,6800.0,85.6391,85.6557,85.5728,85.5728,6800.0
2014-01-15 10:40:00,103.23,103.25,103.2,103.25,5800.0,85.5562,85.5728,85.5314,85.5728,5800.0
2014-01-15 10:50:00,103.22,103.28,103.22,103.27,3200.0,85.548,85.5977,85.548,85.5894,3200.0
2014-01-15 11:00:00,103.28,103.48,103.28,103.46,1900.0,85.5977,85.7634,85.5977,85.7469,1900.0
2014-01-15 11:10:00,103.47,103.47,103.4,103.4,9200.0,85.7552,85.7552,85.6971,85.6971,9200.0
2014-01-15 11:20:00,103.4,103.4,103.23,103.27,4600.0,85.6971,85.6971,85.5562,85.5894,4600.0
2014-01-15 11:30:00,103.28,103.33,103.28,103.32,2900.0,85.5977,85.6391,85.5977,85.6308,2900.0
2014-01-15 11:40:00,103.32,103.35,103.27,103.35,3600.0,85.6308,85.6557,85.5894,85.6557,3600.0
2014-01-15 11:50:00,103.34,103.34,103.31,103.33,800.0,85.6474,85.6474,85.6226,85.6391,800.0
2014-01-15 12:00:00,103.35,103.41,103.35,103.41,4800.0,85.6557,85.7054,85.6557,85.7054,4800.0
2014-01-15 12:10:00,103.42,103.42,103.38,103.38,3500.0,85.7137,85.7137,85.6806,85.6806,3500.0
2014-01-15 12:20:00,103.41,103.41,103.37,103.39,2800.0,85.7054,85.7054,85.6723,85.6889,2800.0
2014-01-15 12:30:00,103.39,103.4,103.35,103.38,6700.0,85.6889,85.6971,85.6557,85.6806,6700.0
2014-01-15 12:40:00,103.32,103.32,103.28,103.32,1500.0,85.6308,85.6308,85.5977,85.6308,1500.0
2014-01-15 12:50:00,103.35,103.35,103.33,103.33,300.0,85.6557,85.6557,85.6391,85.6391,300.0
2014-01-15 13:00:00,103.35,103.39,103.35,103.37,15300.0,85.6557,85.6889,85.6557,85.6723,15300.0
2014-01-15 13:10:00,103.37,103.39,103.35,103.38,38800.0,85.6723,85.6889,85.6557,85.6806,38800.0
2014-01-15 13:20:00,103.37,103.37,103.25,103.26,6000.0,85.6723,85.6723,85.5728,85.5811,6000.0
2014-01-15 13:30:00,103.27,103.3,103.26,103.28,2700.0,85.5894,85.6143,85.5811,85.5977,2700.0
2014-01-15 13:40:00,103.26,103.29,103.24,103.29,1000.0,85.5811,85.606,85.5645,85.606,1000.0
2014-01-15 13:50:00,103.27,103.27,103.25,103.26,400.0,85.5894,85.5894,85.5728,85.5811,400.0
2014-01-15 14:00:00,103.25,103.31,103.22,103.29,4700.0,85.5728,85.6226,85.548,85.606,4700.0
2014-01-15 14:10:00,103.25,103.34,103.24,103.33,2400.0,85.5728,85.6474,85.5645,85.6391,2400.0
2014-01-15 14:20:00,103.37,103.4,103.36,103.36,1900.0,85.6723,85.6971,85.664,85.664,1900.0
2014-01-15 14:30:00,103.37,103.38,103.34,103.36,6300.0,85.6723,85.6806,85.6474,85.664,6300.0
2014-01-15 14:40:00,103.33,103.41,103.33,103.41,6200.0,85.6391,85.7054,85.6391,85.7054,6200.0
2014-01-15 14:50:00,103.42,103.44,103.4,103.44,5700.0,85.7137,85.7303,85.6971,85.7303,5700.0
2014-01-15 15:00:00,103.44,103.47,103.43,103.44,3200.0,85.7303,85.7552,85.722,85.7303,3200.0
2014-01-15 15:10:00,103.44,103.44,103.36,103.36,5200.0,85.7303,85.7303,85.664,85.664,5200.0
2014-01-15 15:20:00,103.31,103.35,103.28,103.35,4300.0,85.6226,85.6557,85.5977,85.6557,4300.0
2014-01-15 15:30:00,103.35,103.4,103.33,103.4,3600.0,85.6557,85.6971,85.6391,85.6971,3600.0
2014-01-15 15:40:00,103.4,103.4,103.34,103.34,10000.0,85.6971,85.6971,85.6474,85.6474,10000.0
2014-01-15 15:50:00,103.39,103.39,103.32,103.35,7700.0,85.6889,85.6889,85.6308,85.6557,7700.0
2014-01-16 09:30:00,103.28,103.28,103.06,103.06,2000.0,85.5977,85.5977,85.4154,85.4154,2000.0
2014-01-16 09:40:00,103.09,103.12,103.04,103.12,1600.0,85.4402,85.4651,85.3988,85.4651,1600.0
2014-01-16 09:50:00,103.1,103.25,103.08,103.2,2000.0,85.4485,85.5728,85.4319,85.5314,2000.0
2014-01-16 10:00:00,103.17,103.24,103.17,103.21,1500.0,85.5065,85.5645,85.5065,85.5397,1500.0
2014-01-16 10:10:00,103.18,103.18,103.13,103.13,1400.0,85.5148,85.5148,85.4734,85.4734,1400.0
2014-01-16 10:20:00,103.17,103.22,103.16,103.21,9100.0,85.5065,85.548,85.4982,85.5397,9100.0
2014-01-16 10:30:00,103.21,103.21,103.15,103.16,2500.0,85.5397,85.5397,85.4899,85.4982,2500.0
2014-01-16 10:40:00,103.17,103.19,103.06,103.1,26100.0,85.5065,85.5231,85.4154,85.4485,26100.0
2014-01-16 10:50:00,103.08,103.08,102.97,103.02,11500.0,85.4319,85.4319,85.3408,85.3822,11500.0
2014-01-16 11:00:00,102.97,103.02,102.93,103.02,2100.0,85.3408,85.3822,85.3076,85.3822,2100.0
2014-01-16 11:10:00,103.05,103.08,103.03,103.08,2700.0,85.4071,85.4319,85.3905,85.4319,2700.0
2014-01-16 11:20:00,103.06,103.08,102.99,103.06,5200.0,85.4154,85.4319,85.3573,85.4154,5200.0
2014-01-16 11:30:00,103.07,103.1,103.05,103.09,12000.0,85.4236,85.4485,85.4071,85.4402,12000.0
2014-01-16 11:40:00,103.09,103.2,103.08,103.15,3500.0,85.4402,85.5314,85.4319,85.4899,3500.0
2014-01-16 11:50:00,103.16,103.18,103.14,103.18,3300.0,85.4982,85.5148,85.4817,85.5148,3300.0
2014-01-16 12:00:00,103.16,103.18,103.12,103.12,3700.0,85.4982,85.5148,85.4651,85.4651,3700.0
2014-01-16 12:10:00,103.11,103.11,103.06,103.11,33300.0,85.4568,85.4568,85.4154,85.4568,33300.0
2014-01-16 12:20:00,103.11,103.15,103.07,103.15,4100.0,85.4568,85.4899,85.4236,85.4899,4100.0
2014-01-16 12:30:00,103.15,103.16,103.14,103.14,2500.0,85.4899,85.4982,85.4817,85.4817,2500.0
2014-01-16 12:40:00,103.13,103.18,103.13,103.17,15300.0,85.4734,85.5148,85.4734,85.5065,15300.0
2014-01-16 12:50:00,103.17,103.18,103.16,103.16,1100.0,85.5065,85.5148,85.4982,85.4982,1100.0
2014-01-16 13:00:00,103.16,103.16,103.11,103.16,3900.0,85.4982,85.4982,85.4568,85.4982,3900.0
2014-01-16 13:10:00,103.14,103.22,103.13,103.22,9800.0,85.4817,85.548,85.4734,85.548,9800.0
2014-01-16 13:20:00,103.21,103.27,103.19,103.23,12100.0,85.5397,85.5894,85.5231,85.5562,12100.0
2014-01-16 13:30:00,103.22,103.22,103.18,103.18,1300.0,85.548,85.548,85.5148,85.5148,1300.0
2014-01-16 13:40:00,103.15,103.19,103.15,103.17,5700.0,85.4899,85.5231,85.4899,85.5065,5700.0
2014-01-16 13:50:00,103.18,103.19,103.16,103.16,4100.0,85.5148,85.5231,85.4982,85.4982,4100.0
2014-01-16 14:00:00,103.17,103.19,103.16,103.18,8200.0,85.5065,85.5231,85.4982,85.5148,8200.0
2014-01-16 14:10:00,103.18,103.2,103.15,103.15,3300.0,85.5148,85.5314,85.4899,85.4899,3300.0
2014-01-16 14:20:00,103.12,103.14,103.11,103.14,4700.0,85.4651,85.4817,85.4568,85.4817,4700.0
2014-01-16 14:30:00,103.15,103.16,103.12,103.16,2900.0,85.4899,85.4982,85.4651,85.4982,2900.0
2014-01-16 14:40:00,103.19,103.21,103.17,103.2,22000.0,85.5231,85.5397,85.5065,85.5314,22000.0
2014-01-16 14:50:00,103.2,103.22,103.17,103.17,10700.0,85.5314,85.548,85.5065,85.5065,10700.0
2014-01-16 15:00:00,103.2,103.21,103.17,103.2,2400.0,85.5314,85.5397,85.5065,85.5314,2400.0
2014-01-16 15:10:00,103.17,103.2,103.15,103.15,7700.0,85.5065,85.5314,85.4899,85.4899,7700.0
2014-01-16 15:20:00,103.17,103.19,103.13,103.13,43900.0,85.5065,85.5231,85.4734,85.4734,43900.0
2014-01-16 15:30:00,103.15,103.19,103.13,103.16,12400.0,85.4899,85.5231,85.4734,85.4982,12400.0
2014-01-16 15:40:00,103.15,103.16,103.06,103.07,17300.0,85.4899,85.4982,85.4154,85.4236,17300.0
2014-01-16 15:50:00,103.09,103.23,103.09,103.22,46700.0,85.4402,85.5562,85.4402,85.548,46700.0
2014-01-17 09:30:00,103.1,103.22,103.08,103.1,20400.0,85.4485,85.548,85.4319,85.4485,20400.0
2014-01-17 09:40:00,103.11,103.19,102.92,102.94,6700.0,85.4568,85.5231,85.2993,85.3159,6700.0
2014-01-17 09:50:00,102.93,103.03,102.9,102.99,3400.0,85.3076,85.3905,85.2827,85.3573,3400.0
2014-01-17 10:00:00,103.0,103.06,102.93,103.0,11000.0,85.3656,85.4154,85.3076,85.3656,11000.0
2014-01-17 10:10:00,102.99,103.07,102.99,103.07,3800.0,85.3573,85.4236,85.3573,85.4236,3800.0
2014-01-17 10:20:00,103.09,103.11,103.04,103.05,7800.0,85.4402,85.4568,85.3988,85.4071,7800.0
2014-01-17 10:30:00,103.05,103.1,103.05,103.1,5200.0,85.4071,85.4485,85.4071,85.4485,5200.0
2014-01-17 10:40:00,103.11,103.11,103.06,103.09,7300.0,85.4568,85.4568,85.4154,85.4402,7300.0
2014-01-17 10:50:00,103.08,103.14,103.08,103.12,5600.0,85.4319,85.4817,85.4319,85.4651,5600.0
2014-01-17 11:00:00,103.13,103.21,103.13,103.16,13300.0,85.4734,85.5397,85.4734,85.4982,13300.0
2014-01-17 11:10:00,103.16,103.19,103.14,103.19,2900.0,85.4982,85.5231,85.4817,85.5231,2900.0
2014-01-17 11:20:00,103.19,103.19,103.13,103.15,35800.0,85.5231,85.5231,85.4734,85.4899,35800.0
2014-01-17 11:30:00,103.15,103.19,103.1,103.1,8200.0,85.4899,85.5231,85.4485,85.4485,8200.0
2014-01-17 11:40:00,103.11,103.14,103.1,103.13,3300.0,85.4568,85.4817,85.4485,85.4734,3300.0
2014-01-17 11:50:00,103.13,103.15,103.13,103.14,12800.0,85.4734,85.4899,85.4734,85.4817,12800.0
2014-01-17 12:00:00,103.15,103.19,103.13,103.19,13300.0,85.4899,85.5231,85.4734,85.5231,13300.0
2014-01-17 12:10:00,103.18,103.24,103.17,103.22,14000.0,85.5148,85.5645,85.5065,85.548,14000.0
2014-01-17 12:20:00,103.23,103.24,103.22,103.22,3000.0,85.5562,85.5645,85.548,85.548,3000.0
2014-01-17 12:30:00,103.22,103.22,103.18,103.19,3400.0,85.548,85.548,85.5148,85.5231,3400.0
2014-01-17 12:40:00,103.19,103.21,103.19,103.2,3800.0,85.5231,85.5397,85.5231,85.5314,3800.0
2014-01-17 12:50:00,103.2,103.2,103.12,103.13,2300.0,85.5314,85.5314,85.4651,85.4734,2300.0
2014-01-17 13:00:00,103.14,103.17,103.12,103.12,3700.0,85.4817,85.5065,85.4651,85.4651,3700.0
2014-01-17 13:10:00,103.09,103.09,102.96,103.04,16100.0,85.4402,85.4402,85.3325,85.3988,16100.0
2014-01-17 13:20:00,103.03,103.04,103.02,103.02,3900.0,85.3905,85.3988,85.3822,85.3822,3900.0
2014-01-17 13:30:00,103.01,103.01,102.98,102.99,1400.0,85.3739,85.3739,85.349,85.3573,1400.0
2014-01-17 13:40:00,103.0,103.02,102.97,103.0,3900.0,85.3656,85.3822,85.3408,85.3656,3900.0
2014-01-17 13:50:00,103.05,103.06,103.05,103.06,1400.0,85.4071,85.4154,85.4071,85.4154,1400.0
2014-01-17 14:00:00,103.07,103.07,103.03,103.05,4700.0,85.4236,85.4236,85.3905,85.4071,4700.0
2014-01-17 14:10:00,103.06,103.09,103.02,103.03,5000.0,85.4154,85.4402,85.3822,85.3905,5000.0
2014-01-17 14:20:00,103.04,103.08,103.03,103.06,7100.0,85.3988,85.4319,85.3905,85.4154,7100.0
2014-01-17 14:30:00,103.05,103.06,102.99,103.01,8500.0,85.4071,85.4154,85.3573,85.3739,8500.0
2014-01-17 14:40:00,103.01,103.01,102.98,102.99,6000.0,85.3739,85.3739,85.349,85.3573,6000.0
2014-01-17 14:50:00,102.98,102.99,102.98,102.99,3700.0,85.349,85.3573,85.349,85.3573,3700.0
2014-01-17 15:00:00,102.97,103.01,102.85,102.85,4900.0,85.3408,85.3739,85.2413,85.2413,4900.0
2014-01-17 15:10:00,102.84,102.85,102.78,102.8,3000.0,85.233,85.2413,85.1833,85.1999,3000.0
2014-01-17 15:20:00,102.78,102.81,102.76,102.78,3800.0,85.1833,85.2082,85.1667,85.1833,3800.0
2014-01-17 15:30:00,102.79,102.79,102.66,102.69,10300.0,85.1916,85.1916,85.0838,85.1087,10300.0
2014-01-17 15:40:00,102.68,102.77,102.64,102.77,5600.0,85.1004,85.175,85.0673,85.175,5600.0
2014-01-17 15:50:00,102.83,102.85,102.73,102.82,6500.0,85.2247,85.2413,85.1419,85.2164,6500.0
2014-01-21 09:30:00,103.33,103.52,103.31,103.41,245500.0,85.6391,85.7966,85.6226,85.7054,245500.0
2014-01-21 09:40:00,103.36,103.37,103.3,103.37,1700.0,85.664,85.6723,85.6143,85.6723,1700.0
2014-01-21 09:50:00,103.41,103.41,103.34,103.34,29400.0,85.7054,85.7054,85.6474,85.6474,29400.0
2014-01-21 10:00:00,103.3,103.35,103.28,103.31,5700.0,85.6143,85.6557,85.5977,85.6226,5700.0
2014-01-21 10:10:00,103.29,103.29,103.04,103.14,173100.0,85.606,85.606,85.3988,85.4817,173100.0
2014-01-21 10:20:00,103.13,103.13,103.0,103.04,11900.0,85.4734,85.4734,85.3656,85.3988,11900.0
2014-01-21 10:30:00,102.98,103.03,102.95,103.03,56400.0,85.349,85.3905,85.3242,85.3905,56400.0
2014-01-21 10:40:00,103.0,103.06,103.0,103.03,12800.0,85.3656,85.4154,85.3656,85.3905,12800.0
2014-01-21 10:50:00,102.97,103.05,102.94,103.04,5700.0,85.3408,85.4071,85.3159,85.3988,5700.0
2014-01-21 11:00:00,103.04,103.06,102.81,102.81,4200.0,85.3988,85.4154,85.2082,85.2082,4200.0
2014-01-21 11:10:00,102.7,102.7,102.58,102.66,3300.0,85.117,85.117,85.0175,85.0838,3300.0
2014-01-21 11:20:00,102.65,102.68,102.63,102.68,1500.0,85.0755,85.1004,85.059,85.1004,1500.0
2014-01-21 11:30:00,102.67,102.73,102.66,102.72,700.0,85.0921,85.1419,85.0838,85.1336,700.0
2014-01-21 11:40:00,102.71,102.73,102.68,102.72,1100.0,85.1253,85.1419,85.1004,85.1336,1100.0
2014-01-21 11:50:00,102.7,102.7,102.62,102.7,2600.0,85.117,85.117,85.0507,85.117,2600.0
2014-01-21 12:00:00,102.69,102.69,102.53,102.61,6400.0,85.1087,85.1087,84.9761,85.0424,6400.0
2014-01-21 12:10:00,102.58,102.67,102.57,102.67,1900.0,85.0175,85.0921,85.0092,85.0921,1900.0
2014-01-21 12:20:00,102.7,102.84,102.7,102.81,4200.0,85.117,85.233,85.117,85.2082,4200.0
2014-01-21 12:30:00,102.81,102.83,102.79,102.8,13700.0,85.2082,85.2247,85.1916,85.1999,13700.0
2014-01-21 12:40:00,102.82,102.89,102.82,102.87,7400.0,85.2164,85.2745,85.2164,85.2579,7400.0
2014-01-21 12:50:00,102.87,102.89,102.86,102.87,6700.0,85.2579,85.2745,85.2496,85.2579,6700.0
2014-01-21 13:00:00,102.88,102.97,102.88,102.94,403900.0,85.2662,85.3408,85.2662,85.3159,403900.0
2014-01-21 13:10:00,102.96,102.99,102.91,102.93,30700.0,85.3325,85.3573,85.291,85.3076,30700.0
2014-01-21 13:20:00,102.93,102.95,102.91,102.94,3900.0,85.3076,85.3242,85.291,85.3159,3900.0
2014-01-21 13:30:00,102.96,103.09,102.95,103.07,6400.0,85.3325,85.4402,85.3242,85.4236,6400.0
2014-01-21 13:40:00,103.07,103.11,103.07,103.08,4100.0,85.4236,85.4568,85.4236,85.4319,4100.0
2014-01-21 13:50:00,103.06,103.07,103.04,103.04,5300.0,85.4154,85.4236,85.3988,85.3988,5300.0
2014-01-21 14:00:00,103.06,103.08,103.03,103.03,5800.0,85.4154,85.4319,85.3905,85.3905,5800.0
2014-01-21 14:10:00,103.03,103.09,103.02,103.02,4900.0,85.3905,85.4402,85.3822,85.3822,4900.0
2014-01-21 14:20:00,103.02,103.05,103.01,103.03,7300.0,85.3822,85.4071,85.3739,85.3905,7300.0
2014-01-21 14:30:00,103.03,103.14,103.02,103.1,3900.0,85.3905,85.4817,85.3822,85.4485,3900.0
2014-01-21 14:40:00,103.11,103.12,103.05,103.05,6800.0,85.4568,85.4651,85.4071,85.4071,6800.0
2014-01-21 14:50:00,103.07,103.07,102.99,103.05,2100.0,85.4236,85.4236,85.3573,85.4071,2100.0
2014-01-21 15:00:00,103.04,103.06,103.02,103.03,3700.0,85.3988,85.4154,85.3822,85.3905,3700.0
2014-01-21 15:10:00,103.04,103.06,102.99,103.02,5400.0,85.3988,85.4154,85.3573,85.3822,5400.0
2014-01-21 15:20:00,103.03,103.03,102.98,103.0,3300.0,85.3905,85.3905,85.349,85.3656,3300.0
2014-01-21 15:30:00,103.01,103.06,102.99,103.06,4300.0,85.3739,85.4154,85.3573,85.4154,4300.0
2014-01-21 15:40:00,103.08,103.14,103.07,103.1,9400.0,85.4319,85.4817,85.4236,85.4485,9400.0
2014-01-21 15:50:00,103.1,103.12,103.07,103.12,27800.0,85.4485,85.4651,85.4236,85.4651,27800.0
2014-01-22 09:30:00,103.22,103.28,103.22,103.28,15700.0,85.548,85.5977,85.548,85.5977,15700.0
2014-01-22 09:40:00,103.19,103.23,103.19,103.23,1700.0,85.5231,85.5562,85.5231,85.5562,1700.0
2014-01-22 09:50:00,103.22,103.23,103.14,103.19,4900.0,85.548,85.5562,85.4817,85.5231,4900.0
2014-01-22 10:00:00,103.23,103.24,103.17,103.23,2100.0,85.5562,85.5645,85.5065,85.5562,2100.0
2014-01-22 10:10:00,103.24,103.24,103.06,103.06,2600.0,85.5645,85.5645,85.4154,85.4154,2600.0
2014-01-22 10:20:00,103.09,103.29,103.09,103.29,2400.0,85.4402,85.606,85.4402,85.606,2400.0
2014-01-22 10:30:00,103.28,103.28,103.17,103.17,2700.0,85.5977,85.5977,85.5065,85.5065,2700.0
2014-01-22 10:40:00,103.2,103.21,103.09,103.09,1300.0,85.5314,85.5397,85.4402,85.4402,1300.0
2014-01-22 10:50:00,103.09,103.09,103.04,103.04,2800.0,85.4402,85.4402,85.3988,85.3988,2800.0
2014-01-22 11:00:00,103.07,103.09,102.99,103.09,3500.0,85.4236,85.4402,85.3573,85.4402,3500.0
2014-01-22 11:10:00,103.11,103.11,103.07,103.09,3100.0,85.4568,85.4568,85.4236,85.4402,3100.0
2014-01-22 11:20:00,103.1,103.12,103.05,103.1,3700.0,85.4485,85.4651,85.4071,85.4485,3700.0
2014-01-22 11:30:00,103.13,103.16,103.08,103.12,1300.0,85.4734,85.4982,85.4319,85.4651,1300.0
2014-01-22 11:40:00,103.11,103.11,103.08,103.08,2000.0,85.4568,85.4568,85.4319,85.4319,2000.0
2014-01-22 11:50:00,103.11,103.15,103.07,103.09,3000.0,85.4568,85.4899,85.4236,85.4402,3000.0
2014-01-22 12:00:00,103.13,103.17,103.1,103.17,6200.0,85.4734,85.5065,85.4485,85.5065,6200.0
2014-01-22 12:10:00,103.18,103.28,103.18,103.28,2600.0,85.5148,85.5977,85.5148,85.5977,2600.0
2014-01-22 12:20:00,103.3,103.3,103.27,103.27,53100.0,85.6143,85.6143,85.5894,85.5894,53100.0
2014-01-22 12:30:00,103.27,103.27,103.25,103.26,3300.0,85.5894,85.5894,85.5728,85.5811,3300.0
2014-01-22 12:40:00,103.25,103.26,103.25,103.26,600.0,85.5728,85.5811,85.5728,85.5811,600.0
2014-01-22 12:50:00,103.27,103.27,103.25,103.25,700.0,85.5894,85.5894,85.5728,85.5728,700.0
2014-01-22 13:00:00,103.28,103.28,103.24,103.25,3100.0,85.5977,85.5977,85.5645,85.5728,3100.0
2014-01-22 13:10:00,103.26,103.35,103.26,103.3,1700.0,85.5811,85.6557,85.5811,85.6143,1700.0
2014-01-22 13:20:00,103.31,103.31,103.29,103.3,3900.0,85.6226,85.6226,85.606,85.6143,3900.0
2014-01-22 13:30:00,103.3,103.3,103.2,103.21,1200.0,85.6143,85.6143,85.5314,85.5397,1200.0
2014-01-22 13:40:00,103.21,103.25,103.18,103.18,2500.0,85.5397,85.5728,85.5148,85.5148,2500.0
2014-01-22 13:50:00,103.16,103.2,103.16,103.2,500.0,85.4982,85.5314,85.4982,85.5314,500.0
2014-01-22 14:00:00,103.23,103.23,103.23,103.23,500.0,85.5562,85.5562,85.5562,85.5562,500.0
2014-01-22 14:10:00,103.24,103.3,103.24,103.29,4000.0,85.5645,85.6143,85.5645,85.606,4000.0
2014-01-22 14:20:00,103.28,103.3,103.27,103.29,2500.0,85.5977,85.6143,85.5894,85.606,2500.0
2014-01-22 14:30:00,103.28,103.29,103.25,103.29,5400.0,85.5977,85.606,85.5728,85.606,5400.0
2014-01-22 14:40:00,103.29,103.29,103.21,103.22,5800.0,85.606,85.606,85.5397,85.548,5800.0
2014-01-22 14:50:00,103.22,103.25,103.21,103.25,4800.0,85.548,85.5728,85.5397,85.5728,4800.0
2014-01-22 15:00:00,103.28,103.31,103.27,103.3,5300.0,85.5977,85.6226,85.5894,85.6143,5300.0
2014-01-22 15:10:00,103.29,103.33,103.29,103.3,3700.0,85.606,85.6391,85.606,85.6143,3700.0
2014-01-22 15:20:00,103.33,103.35,103.3,103.3,3100.0,85.6391,85.6557,85.6143,85.6143,3100.0
2014-01-22 15:30:00,103.33,103.36,103.29,103.34,3500.0,85.6391,85.664,85.606,85.6474,3500.0
2014-01-22 15:40:00,103.32,103.36,103.3,103.36,1800.0,85.6308,85.664,85.6143,85.664,1800.0
2014-01-22 15:50:00,103.31,103.33,103.26,103.27,6000.0,85.6226,85.6391,85.5811,85.5894,6000.0
2014-01-23 09:30:00,102.79,102.79,102.43,102.43,4600.0,85.1916,85.1916,84.8932,84.8932,4600.0
2014-01-23 09:40:00,102.47,102.64,102.47,102.56,4300.0,84.9264,85.0673,84.9264,85.001,4300.0
2014-01-23 09:50:00,102.57,102.57,102.48,102.48,900.0,85.0092,85.0092,84.9347,84.9347,900.0
2014-01-23 10:00:00,102.5,102.55,102.34,102.37,1900.0,84.9512,84.9927,84.8186,84.8435,1900.0
2014-01-23 10:10:00,102.32,102.4,102.25,102.4,3000.0,84.802,84.8683,84.744,84.8683,3000.0
2014-01-23 10:20:00,102.39,102.4,102.33,102.33,900.0,84.8601,84.8683,84.8103,84.8103,900.0
2014-01-23 10:30:00,102.28,102.39,102.24,102.33,2900.0,84.7689,84.8601,84.7357,84.8103,2900.0
2014-01-23 10:40:00,102.31,102.35,102.29,102.34,800.0,84.7938,84.8269,84.7772,84.8186,800.0
2014-01-23 10:50:00,102.3,102.3,102.21,102.26,2500.0,84.7855,84.7855,84.7109,84.7523,2500.0
2014-01-23 11:00:00,102.25,102.25,102.15,102.19,4300.0,84.744,84.744,84.6612,84.6943,4300.0
2014-01-23 11:10:00,102.23,102.38,102.23,102.38,4600.0,84.7275,84.8518,84.7275,84.8518,4600.0
2014-01-23 11:20:00,102.34,102.37,102.32,102.37,7700.0,84.8186,84.8435,84.802,84.8435,7700.0
2014-01-23 11:30:00,102.34,102.34,102.31,102.31,600.0,84.8186,84.8186,84.7938,84.7938,600.0
2014-01-23 11:40:00,102.3,102.37,102.3,102.3,8800.0,84.7855,84.8435,84.7855,84.7855,8800.0
2014-01-23 11:50:00,102.35,102.38,102.31,102.38,22300.0,84.8269,84.8518,84.7938,84.8518,22300.0
2014-01-23 12:00:00,102.38,102.39,102.28,102.28,12200.0,84.8518,84.8601,84.7689,84.7689,12200.0
2014-01-23 12:10:00,102.27,102.3,102.25,102.3,3200.0,84.7606,84.7855,84.744,84.7855,3200.0
2014-01-23 12:20:00,102.29,102.29,102.18,102.18,1600.0,84.7772,84.7772,84.686,84.686,1600.0
2014-01-23 12:30:00,102.16,102.23,102.14,102.23,5100.0,84.6694,84.7275,84.6529,84.7275,5100.0
2014-01-23 12:40:00,102.29,102.3,102.29,102.3,300.0,84.7772,84.7855,84.7772,84.7855,300.0
2014-01-23 12:50:00,102.3,102.3,102.18,102.18,800.0,84.7855,84.7855,84.686,84.686,800.0
2014-01-23 13:00:00,102.25,102.25,102.15,102.15,1300.0,84.744,84.744,84.6612,84.6612,1300.0
2014-01-23 13:10:00,102.17,102.19,102.07,102.17,33200.0,84.6777,84.6943,84.5948,84.6777,33200.0
2014-01-23 13:20:00,102.13,102.15,102.09,102.09,18300.0,84.6446,84.6612,84.6114,84.6114,18300.0
2014-01-23 13:30:00,102.08,102.11,102.08,102.1,3900.0,84.6031,84.628,84.6031,84.6197,3900.0
2014-01-23 13:40:00,102.09,102.09,101.93,101.93,2500.0,84.6114,84.6114,84.4788,84.4788,2500.0
2014-01-23 13:50:00,101.93,101.98,101.89,101.89,2400.0,84.4788,84.5203,84.4457,84.4457,2400.0
2014-01-23 14:00:00,101.97,102.0,101.97,102.0,1100.0,84.512,84.5368,84.512,84.5368,1100.0
2014-01-23 14:10:00,102.01,102.05,101.99,102.05,2300.0,84.5451,84.5783,84.5285,84.5783,2300.0
2014-01-23 14:20:00,102.05,102.12,102.05,102.07,3100.0,84.5783,84.6363,84.5783,84.5948,3100.0
2014-01-23 14:30:00,102.09,102.09,102.06,102.06,1500.0,84.6114,84.6114,84.5866,84.5866,1500.0
2014-01-23 14:40:00,102.05,102.1,102.05,102.07,16000.0,84.5783,84.6197,84.5783,84.5948,16000.0
2014-01-23 14:50:00,102.11,102.22,102.1,102.21,4700.0,84.628,84.7192,84.6197,84.7109,4700.0
2014-01-23 15:00:00,102.21,102.24,102.17,102.19,10200.0,84.7109,84.7357,84.6777,84.6943,10200.0
2014-01-23 15:10:00,102.19,102.19,102.15,102.17,13500.0,84.6943,84.6943,84.6612,84.6777,13500.0
2014-01-23 15:20:00,102.17,102.23,102.15,102.21,18600.0,84.6777,84.7275,84.6612,84.7109,18600.0
2014-01-23 15:30:00,102.21,102.37,102.19,102.28,10800.0,84.7109,84.8435,84.6943,84.7689,10800.0
2014-01-23 15:40:00,102.26,102.35,102.25,102.28,4600.0,84.7523,84.8269,84.744,84.7689,4600.0
2014-01-23 15:50:00,102.3,102.41,102.3,102.41,18300.0,84.7855,84.8766,84.7855,84.8766,18300.0
2014-01-24 09:30:00,101.73,101.79,101.62,101.62,8400.0,84.3131,84.3628,84.2219,84.2219,8400.0
2014-01-24 09:40:00,101.6,101.6,101.4,101.43,2300.0,84.2053,84.2053,84.0396,84.0644,2300.0
2014-01-24 09:50:00,101.62,101.64,101.61,101.64,2100.0,84.2219,84.2385,84.2136,84.2385,2100.0
2014-01-24 10:00:00,101.58,101.6,101.55,101.6,2500.0,84.1887,84.2053,84.1639,84.2053,2500.0
2014-01-24 10:10:00,101.61,101.61,101.37,101.47,4900.0,84.2136,84.2136,84.0147,84.0976,4900.0
2014-01-24 10:20:00,101.43,101.55,101.43,101.5,3000.0,84.0644,84.1639,84.0644,84.1224,3000.0
2014-01-24 10:30:00,101.3,101.35,101.26,101.31,5200.0,83.9567,83.9981,83.9235,83.965,5200.0
2014-01-24 10:40:00,101.28,101.28,101.04,101.16,4500.0,83.9401,83.9401,83.7412,83.8406,4500.0
2014-01-24 10:50:00,101.15,101.19,101.09,101.13,21400.0,83.8324,83.8655,83.7826,83.8158,21400.0
2014-01-24 11:00:00,101.15,101.23,100.96,100.96,4100.0,83.8324,83.8987,83.6749,83.6749,4100.0
2014-01-24 11:10:00,100.95,101.0,100.9,100.97,8800.0,83.6666,83.708,83.6252,83.6832,8800.0
2014-01-24 11:20:00,100.84,100.9,100.75,100.78,2000.0,83.5754,83.6252,83.5008,83.5257,2000.0
2014-01-24 11:30:00,100.79,100.9,100.75,100.9,11000.0,83.534,83.6252,83.5008,83.6252,11000.0
2014-01-24 11:40:00,100.92,100.97,100.86,100.92,56100.0,83.6417,83.6832,83.592,83.6417,56100.0
2014-01-24 11:50:00,100.95,101.1,100.95,101.1,5200.0,83.6666,83.7909,83.6666,83.7909,5200.0
2014-01-24 12:00:00,100.99,101.06,100.93,101.06,6600.0,83.6998,83.7578,83.65,83.7578,6600.0
2014-01-24 12:10:00,101.0,101.06,100.99,101.06,10700.0,83.708,83.7578,83.6998,83.7578,10700.0
2014-01-24 12:20:00,101.04,101.05,100.97,100.97,14100.0,83.7412,83.7495,83.6832,83.6832,14100.0
2014-01-24 12:30:00,101.02,101.02,100.94,100.97,6100.0,83.7246,83.7246,83.6583,83.6832,6100.0
2014-01-24 12:40:00,100.96,100.96,100.87,100.89,1100.0,83.6749,83.6749,83.6003,83.6169,1100.0
2014-01-24 12:50:00,100.9,100.93,100.9,100.93,3900.0,83.6252,83.65,83.6252,83.65,3900.0
2014-01-24 13:00:00,100.92,101.0,100.9,101.0,6800.0,83.6417,83.708,83.6252,83.708,6800.0
2014-01-24 13:10:00,100.99,101.02,100.99,101.0,7800.0,83.6998,83.7246,83.6998,83.708,7800.0
2014-01-24 13:20:00,100.99,101.0,100.92,100.95,10100.0,83.6998,83.708,83.6417,83.6666,10100.0
2014-01-24 13:30:00,100.91,100.93,100.85,100.9,4600.0,83.6334,83.65,83.5837,83.6252,4600.0
2014-01-24 13:40:00,100.88,100.92,100.85,100.86,7000.0,83.6086,83.6417,83.5837,83.592,7000.0
2014-01-24 13:50:00,100.89,100.93,100.83,100.83,10300.0,83.6169,83.65,83.5671,83.5671,10300.0
2014-01-24 14:00:00,100.82,100.82,100.62,100.68,17700.0,83.5589,83.5589,83.3931,83.4428,17700.0
2014-01-24 14:10:00,100.66,100.66,100.58,100.62,6800.0,83.4263,83.4263,83.3599,83.3931,6800.0
2014-01-24 14:20:00,100.61,100.62,100.5,100.58,6100.0,83.3848,83.3931,83.2936,83.3599,6100.0
2014-01-24 14:30:00,100.58,100.68,100.58,100.68,9800.0,83.3599,83.4428,83.3599,83.4428,9800.0
2014-01-24 14:40:00,100.68,100.68,100.63,100.64,1400.0,83.4428,83.4428,83.4014,83.4097,1400.0
2014-01-24 14:50:00,100.63,100.65,100.6,100.61,4300.0,83.4014,83.418,83.3765,83.3848,4300.0
2014-01-24 15:00:00,100.6,100.62,100.52,100.61,6800.0,83.3765,83.3931,83.3102,83.3848,6800.0
2014-01-24 15:10:00,100.58,100.59,100.41,100.45,12700.0,83.3599,83.3682,83.2191,83.2522,12700.0
2014-01-24 15:20:00,100.46,100.46,100.36,100.42,29800.0,83.2605,83.2605,83.1776,83.2273,29800.0
2014-01-24 15:30:00,100.4,100.49,100.38,100.43,20800.0,83.2108,83.2854,83.1942,83.2356,20800.0
2014-01-24 15:40:00,100.43,100.48,100.29,100.31,6800.0,83.2356,83.2771,83.1196,83.1362,6800.0
2014-01-24 15:50:00,100.28,100.45,100.2,100.2,43200.0,83.1113,83.2522,83.045,83.045,43200.0
2014-01-27 09:30:00,100.22,100.47,100.19,100.28,9900.0,83.0616,83.2688,83.0367,83.1113,9900.0
2014-01-27 09:40:00,100.47,100.49,100.36,100.36,2800.0,83.2688,83.2854,83.1776,83.1776,2800.0
2014-01-27 09:50:00,100.35,100.43,100.25,100.42,3100.0,83.1693,83.2356,83.0864,83.2273,3100.0
2014-01-27 10:00:00,100.41,100.41,100.29,100.34,1100.0,83.2191,83.2191,83.1196,83.161,1100.0
2014-01-27 10:10:00,100.29,100.29,100.06,100.06,20500.0,83.1196,83.1196,82.929,82.929,20500.0
2014-01-27 10:20:00,100.04,100.04,99.72,99.74,13600.0,82.9124,82.9124,82.6472,82.6638,13600.0
2014-01-27 10:30:00,99.76,99.86,99.67,99.74,6400.0,82.6803,82.7632,82.6057,82.6638,6400.0
2014-01-27 10:40:00,99.71,99.99,99.71,99.99,1800.0,82.6389,82.871,82.6389,82.871,1800.0
2014-01-27 10:50:00,99.87,100.01,99.84,99.84,5700.0,82.7715,82.8875,82.7466,82.7466,5700.0
2014-01-27 11:00:00,99.81,99.9,99.78,99.88,7200.0,82.7218,82.7964,82.6969,82.7798,7200.0
2014-01-27 11:10:00,99.8,99.93,99.72,99.89,10100.0,82.7135,82.8212,82.6472,82.7881,10100.0
2014-01-27 11:20:00,99.91,99.95,99.8,99.8,6100.0,82.8047,82.8378,82.7135,82.7135,6100.0
2014-01-27 11:30:00,99.8,99.8,99.69,99.71,16300.0,82.7135,82.7135,82.6223,82.6389,16300.0
2014-01-27 11:40:00,99.69,99.78,99.69,99.7,4500.0,82.6223,82.6969,82.6223,82.6306,4500.0
2014-01-27 11:50:00,99.72,99.72,99.5,99.5,7100.0,82.6472,82.6472,82.4649,82.4649,7100.0
2014-01-27 12:00:00,99.46,99.47,99.32,99.4,9900.0,82.4317,82.44,82.3157,82.382,9900.0
2014-01-27 12:10:00,99.4,99.42,99.29,99.29,2700.0,82.382,82.3985,82.2908,82.2908,2700.0
2014-01-27 12:20:00,99.29,99.33,99.13,99.33,21900.0,82.2908,82.324,82.1582,82.324,21900.0
2014-01-27 12:30:00,99.25,99.38,99.21,99.38,12900.0,82.2577,82.3654,82.2245,82.3654,12900.0
2014-01-27 12:40:00,99.37,99.45,99.34,99.45,14900.0,82.3571,82.4234,82.3322,82.4234,14900.0
2014-01-27 12:50:00,99.45,99.46,99.35,99.36,2500.0,82.4234,82.4317,82.3405,82.3488,2500.0
2014-01-27 13:00:00,99.35,99.58,99.32,99.54,8500.0,82.3405,82.5312,82.3157,82.498,8500.0
2014-01-27 13:10:00,99.54,99.69,99.51,99.68,9700.0,82.498,82.6223,82.4731,82.614,9700.0
2014-01-27 13:20:00,99.69,99.7,99.56,99.64,5700.0,82.6223,82.6306,82.5146,82.5809,5700.0
2014-01-27 13:30:00,99.64,99.65,99.55,99.65,5000.0,82.5809,82.5892,82.5063,82.5892,5000.0
2014-01-27 13:40:00,99.64,99.96,99.64,99.96,68100.0,82.5809,82.8461,82.5809,82.8461,68100.0
2014-01-27 13:50:00,99.91,99.92,99.88,99.89,1500.0,82.8047,82.8129,82.7798,82.7881,1500.0
2014-01-27 14:00:00,99.91,100.04,99.91,99.93,5800.0,82.8047,82.9124,82.8047,82.8212,5800.0
2014-01-27 14:10:00,99.92,100.09,99.92,100.04,11800.0,82.8129,82.9538,82.8129,82.9124,11800.0
2014-01-27 14:20:00,100.02,100.07,99.95,100.0,8800.0,82.8958,82.9373,82.8378,82.8792,8800.0
2014-01-27 14:30:00,100.09,100.25,100.06,100.25,18500.0,82.9538,83.0864,82.929,83.0864,18500.0
2014-01-27 14:40:00,100.26,100.28,100.17,100.21,18400.0,83.0947,83.1113,83.0201,83.0533,18400.0
2014-01-27 14:50:00,100.24,100.31,100.21,100.27,16000.0,83.0782,83.1362,83.0533,83.103,16000.0
2014-01-27 15:00:00,100.29,100.29,100.17,100.25,18900.0,83.1196,83.1196,83.0201,83.0864,18900.0
2014-01-27 15:10:00,100.24,100.31,100.21,100.28,8900.0,83.0782,83.1362,83.0533,83.1113,8900.0
2014-01-27 15:20:00,100.25,100.25,100.06,100.06,33300.0,83.0864,83.0864,82.929,82.929,33300.0
2014-01-27 15:30:00,100.07,100.13,99.94,100.1,22500.0,82.9373,82.987,82.8295,82.9621,22500.0
2014-01-27 15:40:00,100.11,100.11,99.93,99.94,21200.0,82.9704,82.9704,82.8212,82.8295,21200.0
2014-01-27 15:50:00,99.99,99.99,99.62,99.63,136000.0,82.871,82.871,82.5643,82.5726,136000.0
2014-01-28 09:30:00,99.78,99.94,99.65,99.94,16400.0,82.6969,82.8295,82.5892,82.8295,16400.0
2014-01-28 09:40:00,99.94,100.08,99.94,100.06,1800.0,82.8295,82.9456,82.8295,82.929,1800.0
2014-01-28 09:50:00,100.06,100.19,100.06,100.18,4000.0,82.929,83.0367,82.929,83.0284,4000.0
2014-01-28 10:00:00,100.22,100.29,100.22,100.27,1000.0,83.0616,83.1196,83.0616,83.103,1000.0
2014-01-28 10:10:00,100.22,100.27,100.13,100.15,6400.0,83.0616,83.103,82.987,83.0036,6400.0
2014-01-28 10:20:00,100.15,100.25,100.11,100.15,14500.0,83.0036,83.0864,82.9704,83.0036,14500.0
2014-01-28 10:30:00,100.18,100.29,100.18,100.29,5000.0,83.0284,83.1196,83.0284,83.1196,5000.0
2014-01-28 10:40:00,100.28,100.3,100.25,100.3,4700.0,83.1113,83.1279,83.0864,83.1279,4700.0
2014-01-28 10:50:00,100.19,100.34,100.19,100.29,10000.0,83.0367,83.161,83.0367,83.1196,10000.0
2014-01-28 11:00:00,100.29,100.39,100.25,100.25,4500.0,83.1196,83.2025,83.0864,83.0864,4500.0
2014-01-28 11:10:00,100.27,100.3,100.1,100.1,7100.0,83.103,83.1279,82.9621,82.9621,7100.0
2014-01-28 11:20:00,100.12,100.16,100.09,100.1,10500.0,82.9787,83.0119,82.9538,82.9621,10500.0
2014-01-28 11:30:00,100.1,100.14,99.95,99.98,4000.0,82.9621,82.9953,82.8378,82.8627,4000.0
2014-01-28 11:40:00,99.99,100.0,99.92,99.92,5100.0,82.871,82.8792,82.8129,82.8129,5100.0
2014-01-28 11:50:00,99.94,100.03,99.94,100.02,5100.0,82.8295,82.9041,82.8295,82.8958,5100.0
2014-01-28 12:00:00,100.02,100.14,99.95,100.11,7900.0,82.8958,82.9953,82.8378,82.9704,7900.0
2014-01-28 12:10:00,100.09,100.1,100.01,100.05,6400.0,82.9538,82.9621,82.8875,82.9207,6400.0
2014-01-28 12:20:00,100.07,100.1,100.06,100.1,1900.0,82.9373,82.9621,82.929,82.9621,1900.0
2014-01-28 12:30:00,100.16,100.25,100.14,100.18,10300.0,83.0119,83.0864,82.9953,83.0284,10300.0
2014-01-28 12:40:00,100.18,100.23,100.12,100.12,2400.0,83.0284,83.0699,82.9787,82.9787,2400.0
2014-01-28 12:50:00,100.11,100.14,100.04,100.1,1800.0,82.9704,82.9953,82.9124,82.9621,1800.0
2014-01-28 13:00:00,100.14,100.16,100.1,100.1,3000.0,82.9953,83.0119,82.9621,82.9621,3000.0
2014-01-28 13:10:00,100.11,100.23,100.11,100.23,900.0,82.9704,83.0699,82.9704,83.0699,900.0
2014-01-28 13:20:00,100.27,100.27,100.25,100.25,300.0,83.103,83.103,83.0864,83.0864,300.0
2014-01-28 13:30:00,100.24,100.25,100.11,100.14,2400.0,83.0782,83.0864,82.9704,82.9953,2400.0
2014-01-28 13:40:00,100.22,100.25,100.17,100.19,19700.0,83.0616,83.0864,83.0201,83.0367,19700.0
2014-01-28 13:50:00,100.2,100.21,100.16,100.16,600.0,83.045,83.0533,83.0119,83.0119,600.0
2014-01-28 14:00:00,100.12,100.21,100.11,100.21,5300.0,82.9787,83.0533,82.9704,83.0533,5300.0
2014-01-28 14:10:00,100.22,100.24,100.21,100.22,11400.0,83.0616,83.0782,83.0533,83.0616,11400.0
2014-01-28 14:20:00,100.23,100.29,100.23,100.26,3900.0,83.0699,83.1196,83.0699,83.0947,3900.0
2014-01-28 14:30:00,100.24,100.31,100.24,100.29,2200.0,83.0782,83.1362,83.0782,83.1196,2200.0
2014-01-28 14:40:00,100.3,100.32,100.23,100.3,9700.0,83.1279,83.1445,83.0699,83.1279,9700.0
2014-01-28 14:50:00,100.31,100.33,100.26,100.29,4400.0,83.1362,83.1527,83.0947,83.1196,4400.0
2014-01-28 15:00:00,100.31,100.31,100.21,100.28,1900.0,83.1362,83.1362,83.0533,83.1113,1900.0
2014-01-28 15:10:00,100.26,100.29,100.26,100.27,2500.0,83.0947,83.1196,83.0947,83.103,2500.0
2014-01-28 15:20:00,100.26,100.31,100.26,100.29,24100.0,83.0947,83.1362,83.0947,83.1196,24100.0
2014-01-28 15:30:00,100.28,100.39,100.28,100.38,39300.0,83.1113,83.2025,83.1113,83.1942,39300.0
2014-01-28 15:40:00,100.38,100.38,100.29,100.31,18800.0,83.1942,83.1942,83.1196,83.1362,18800.0
2014-01-28 15:50:00,100.31,100.34,100.22,100.31,15200.0,83.1362,83.161,83.0616,83.1362,15200.0
2014-01-29 09:30:00,99.33,99.59,99.31,99.41,48600.0,82.324,82.5394,82.3074,82.3903,48600.0
2014-01-29 09:40:00,99.57,99.81,99.57,99.68,9200.0,82.5229,82.7218,82.5229,82.614,9200.0
2014-01-29 09:50:00,99.67,99.82,99.6,99.67,10800.0,82.6057,82.7301,82.5477,82.6057,10800.0
2014-01-29 10:00:00,99.71,99.89,99.7,99.89,6300.0,82.6389,82.7881,82.6306,82.7881,6300.0
2014-01-29 10:10:00,99.88,99.88,99.58,99.58,5200.0,82.7798,82.7798,82.5312,82.5312,5200.0
2014-01-29 10:20:00,99.63,99.65,99.5,99.56,19800.0,82.5726,82.5892,82.4649,82.5146,19800.0
2014-01-29 10:30:00,99.59,99.78,99.57,99.77,23400.0,82.5394,82.6969,82.5229,82.6886,23400.0
2014-01-29 10:40:00,99.77,99.87,99.7,99.76,22600.0,82.6886,82.7715,82.6306,82.6803,22600.0
2014-01-29 10:50:00,99.75,99.84,99.74,99.74,4600.0,82.672,82.7466,82.6638,82.6638,4600.0
2014-01-29 11:00:00,99.83,99.88,99.78,99.81,10300.0,82.7384,82.7798,82.6969,82.7218,10300.0
2014-01-29 11:10:00,99.83,99.96,99.8,99.84,11800.0,82.7384,82.8461,82.7135,82.7466,11800.0
2014-01-29 11:20:00,99.84,100.0,99.83,99.97,9900.0,82.7466,82.8792,82.7384,82.8544,9900.0
2014-01-29 11:30:00,100.0,100.0,99.91,99.91,3700.0,82.8792,82.8792,82.8047,82.8047,3700.0
2014-01-29 11:40:00,99.91,99.91,99.83,99.91,23000.0,82.8047,82.8047,82.7384,82.8047,23000.0
2014-01-29 11:50:00,99.87,99.96,99.87,99.96,19600.0,82.7715,82.8461,82.7715,82.8461,19600.0
2014-01-29 12:00:00,99.97,100.01,99.86,99.86,12600.0,82.8544,82.8875,82.7632,82.7632,12600.0
2014-01-29 12:10:00,99.88,99.88,99.8,99.8,1300.0,82.7798,82.7798,82.7135,82.7135,1300.0
2014-01-29 12:20:00,99.81,99.84,99.73,99.73,1400.0,82.7218,82.7466,82.6555,82.6555,1400.0
2014-01-29 12:30:00,99.73,99.73,99.58,99.67,9900.0,82.6555,82.6555,82.5312,82.6057,9900.0
2014-01-29 12:40:00,99.66,99.74,99.65,99.74,6600.0,82.5975,82.6638,82.5892,82.6638,6600.0
2014-01-29 12:50:00,99.74,99.75,99.71,99.73,1900.0,82.6638,82.672,82.6389,82.6555,1900.0
2014-01-29 13:00:00,99.66,99.68,99.63,99.68,72300.0,82.5975,82.614,82.5726,82.614,72300.0
2014-01-29 13:10:00,99.66,99.68,99.57,99.6,161000.0,82.5975,82.614,82.5229,82.5477,161000.0
2014-01-29 13:20:00,99.65,99.65,99.6,99.63,1700.0,82.5892,82.5892,82.5477,82.5726,1700.0
2014-01-29 13:30:00,99.62,99.67,99.61,99.62,14400.0,82.5643,82.6057,82.556,82.5643,14400.0
2014-01-29 13:40:00,99.6,99.62,99.51,99.52,3200.0,82.5477,82.5643,82.4731,82.4814,3200.0
2014-01-29 13:50:00,99.6,99.68,99.6,99.67,2000.0,82.5477,82.614,82.5477,82.6057,2000.0
2014-01-29 14:00:00,99.64,99.95,99.3,99.58,23500.0,82.5809,82.8378,82.2991,82.5312,23500.0
2014-01-29 14:10:00,99.51,99.51,99.1,99.19,22500.0,82.4731,82.4731,82.1333,82.2079,22500.0
2014-01-29 14:20:00,99.21,99.59,99.13,99.56,23100.0,82.2245,82.5394,82.1582,82.5146,23100.0
2014-01-29 14:30:00,99.5,99.74,99.5,99.67,8000.0,82.4649,82.6638,82.4649,82.6057,8000.0
2014-01-29 14:40:00,99.8,99.8,99.58,99.58,9300.0,82.7135,82.7135,82.5312,82.5312,9300.0
2014-01-29 14:50:00,99.57,99.61,99.29,99.31,14800.0,82.5229,82.556,82.2908,82.3074,14800.0
2014-01-29 15:00:00,99.29,99.36,99.22,99.35,24600.0,82.2908,82.3488,82.2328,82.3405,24600.0
2014-01-29 15:10:00,99.34,99.35,99.11,99.24,49300.0,82.3322,82.3405,82.1416,82.2494,49300.0
2014-01-29 15:20:00,99.13,99.35,99.13,99.25,9600.0,82.1582,82.3405,82.1582,82.2577,9600.0
2014-01-29 15:30:00,99.21,99.32,99.12,99.32,21000.0,82.2245,82.3157,82.1499,82.3157,21000.0
2014-01-29 15:40:00,99.27,99.49,99.2,99.4,36300.0,82.2742,82.4566,82.2162,82.382,36300.0
2014-01-29 15:50:00,99.34,99.39,99.27,99.31,60900.0,82.3322,82.3737,82.2742,82.3074,60900.0
2014-01-30 09:30:00,100.16,100.25,100.12,100.19,9400.0,83.0119,83.0864,82.9787,83.0367,9400.0
2014-01-30 09:40:00,100.11,100.11,100.0,100.0,7500.0,82.9704,82.9704,82.8792,82.8792,7500.0
2014-01-30 09:50:00,100.05,100.13,100.01,100.01,7400.0,82.9207,82.987,82.8875,82.8875,7400.0
2014-01-30 10:00:00,100.0,100.1,99.93,99.95,12100.0,82.8792,82.9621,82.8212,82.8378,12100.0
2014-01-30 10:10:00,99.99,99.99,99.9,99.94,600.0,82.871,82.871,82.7964,82.8295,600.0
2014-01-30 10:20:00,100.02,100.17,100.02,100.05,9600.0,82.8958,83.0201,82.8958,82.9207,9600.0
2014-01-30 10:30:00,100.07,100.17,100.05,100.17,10000.0,82.9373,83.0201,82.9207,83.0201,10000.0
2014-01-30 10:40:00,100.19,100.22,100.1,100.1,40900.0,83.0367,83.0616,82.9621,82.9621,40900.0
2014-01-30 10:50:00,100.07,100.18,100.07,100.13,7400.0,82.9373,83.0284,82.9373,82.987,7400.0
2014-01-30 11:00:00,100.16,100.18,100.12,100.14,5800.0,83.0119,83.0284,82.9787,82.9953,5800.0
2014-01-30 11:10:00,100.16,100.25,100.16,100.25,11000.0,83.0119,83.0864,83.0119,83.0864,11000.0
2014-01-30 11:20:00,100.26,100.36,100.26,100.28,8000.0,83.0947,83.1776,83.0947,83.1113,8000.0
2014-01-30 11:30:00,100.29,100.38,100.29,100.35,24300.0,83.1196,83.1942,83.1196,83.1693,24300.0
2014-01-30 11:40:00,100.35,100.52,100.35,100.52,50900.0,83.1693,83.3102,83.1693,83.3102,50900.0
2014-01-30 11:50:00,100.52,100.66,100.51,100.6,376700.0,83.3102,83.4263,83.3019,83.3765,376700.0
2014-01-30 12:00:00,100.61,100.61,100.56,100.58,26600.0,83.3848,83.3848,83.3434,83.3599,26600.0
2014-01-30 12:10:00,100.62,100.64,100.56,100.56,78200.0,83.3931,83.4097,83.3434,83.3434,78200.0
2014-01-30 12:20:00,100.56,100.6,100.53,100.53,61700.0,83.3434,83.3765,83.3185,83.3185,61700.0
2014-01-30 12:30:00,100.57,100.66,100.55,100.66,27100.0,83.3517,83.4263,83.3351,83.4263,27100.0
2014-01-30 12:40:00,100.66,100.71,100.66,100.69,7600.0,83.4263,83.4677,83.4263,83.4511,7600.0
2014-01-30 12:50:00,100.71,100.71,100.69,100.7,4000.0,83.4677,83.4677,83.4511,83.4594,4000.0
2014-01-30 13:00:00,100.66,100.67,100.66,100.67,400.0,83.4263,83.4345,83.4263,83.4345,400.0
2014-01-30 13:10:00,100.64,100.65,100.6,100.63,29800.0,83.4097,83.418,83.3765,83.4014,29800.0
2014-01-30 13:20:00,100.64,100.65,100.57,100.57,37500.0,83.4097,83.418,83.3517,83.3517,37500.0
2014-01-30 13:30:00,100.6,100.6,100.53,100.54,3700.0,83.3765,83.3765,83.3185,83.3268,3700.0
2014-01-30 13:40:00,100.5,100.59,100.5,100.59,2500.0,83.2936,83.3682,83.2936,83.3682,2500.0
2014-01-30 13:50:00,100.59,100.61,100.51,100.52,7000.0,83.3682,83.3848,83.3019,83.3102,7000.0
2014-01-30 14:00:00,100.52,100.52,100.39,100.42,2100.0,83.3102,83.3102,83.2025,83.2273,2100.0
2014-01-30 14:10:00,100.42,100.42,100.35,100.38,800.0,83.2273,83.2273,83.1693,83.1942,800.0
2014-01-30 14:20:00,100.4,100.49,100.39,100.49,111800.0,83.2108,83.2854,83.2025,83.2854,111800.0
2014-01-30 14:30:00,100.51,100.57,100.51,100.54,4400.0,83.3019,83.3517,83.3019,83.3268,4400.0
2014-01-30 14:40:00,100.59,100.59,100.47,100.49,3900.0,83.3682,83.3682,83.2688,83.2854,3900.0
2014-01-30 14:50:00,100.49,100.54,100.48,100.51,2100.0,83.2854,83.3268,83.2771,83.3019,2100.0
2014-01-30 15:00:00,100.55,100.64,100.55,100.59,4200.0,83.3351,83.4097,83.3351,83.3682,4200.0
2014-01-30 15:10:00,100.6,100.69,100.6,100.65,7400.0,83.3765,83.4511,83.3765,83.418,7400.0
2014-01-30 15:20:00,100.66,100.68,100.61,100.61,34100.0,83.4263,83.4428,83.3848,83.3848,34100.0
2014-01-30 15:30:00,100.61,100.63,100.53,100.54,6500.0,83.3848,83.4014,83.3185,83.3268,6500.0
2014-01-30 15:40:00,100.58,100.59,100.45,100.45,12000.0,83.3599,83.3682,83.2522,83.2522,12000.0
2014-01-30 15:50:00,100.45,100.52,100.44,100.48,26300.0,83.2522,83.3102,83.2439,83.2771,26300.0
2014-01-31 09:30:00,99.21,99.41,98.99,99.4,20400.0,82.2245,82.3903,82.0422,82.382,20400.0
2014-01-31 09:40:00,99.27,99.52,99.27,99.52,10100.0,82.2742,82.4814,82.2742,82.4814,10100.0
2014-01-31 09:50:00,99.55,99.56,99.44,99.44,7600.0,82.5063,82.5146,82.4151,82.4151,7600.0
2014-01-31 10:00:00,99.45,99.66,99.45,99.66,5700.0,82.4234,82.5975,82.4234,82.5975,5700.0
2014-01-31 10:10:00,99.65,99.67,99.61,99.63,11700.0,82.5892,82.6057,82.556,82.5726,11700.0
2014-01-31 10:20:00,99.58,99.58,99.4,99.43,3000.0,82.5312,82.5312,82.382,82.4068,3000.0
2014-01-31 10:30:00,99.42,99.48,99.42,99.48,3500.0,82.3985,82.4483,82.3985,82.4483,3500.0
2014-01-31 10:40:00,99.49,99.71,99.42,99.71,21400.0,82.4566,82.6389,82.3985,82.6389,21400.0
2014-01-31 10:50:00,99.74,99.81,99.71,99.73,8700.0,82.6638,82.7218,82.6389,82.6555,8700.0
2014-01-31 11:00:00,99.7,100.02,99.67,100.02,4200.0,82.6306,82.8958,82.6057,82.8958,4200.0
2014-01-31 11:10:00,99.93,100.07,99.88,99.89,6200.0,82.8212,82.9373,82.7798,82.7881,6200.0
2014-01-31 11:20:00,99.89,100.07,99.87,100.07,7700.0,82.7881,82.9373,82.7715,82.9373,7700.0
2014-01-31 11:30:00,100.1,100.11,99.99,100.02,3800.0,82.9621,82.9704,82.871,82.8958,3800.0
2014-01-31 11:40:00,100.0,100.06,100.0,100.0,2800.0,82.8792,82.929,82.8792,82.8792,2800.0
2014-01-31 11:50:00,100.03,100.08,99.98,100.08,800.0,82.9041,82.9456,82.8627,82.9456,800.0
2014-01-31 12:00:00,100.19,100.22,100.14,100.22,2000.0,83.0367,83.0616,82.9953,83.0616,2000.0
2014-01-31 12:10:00,100.24,100.26,100.14,100.15,2400.0,83.0782,83.0947,82.9953,83.0036,2400.0
2014-01-31 12:20:00,100.1,100.13,100.06,100.13,1500.0,82.9621,82.987,82.929,82.987,1500.0
2014-01-31 12:30:00,100.13,100.13,99.99,100.02,2400.0,82.987,82.987,82.871,82.8958,2400.0
2014-01-31 12:40:00,99.97,100.12,99.95,100.08,9500.0,82.8544,82.9787,82.8378,82.9456,9500.0
2014-01-31 12:50:00,100.07,100.13,100.07,100.1,1200.0,82.9373,82.987,82.9373,82.9621,1200.0
2014-01-31 13:00:00,100.08,100.09,99.96,99.99,2100.0,82.9456,82.9538,82.8461,82.871,2100.0
2014-01-31 13:10:00,99.98,100.02,99.95,99.95,2500.0,82.8627,82.8958,82.8378,82.8378,2500.0
2014-01-31 13:20:00,99.93,100.0,99.93,99.97,5700.0,82.8212,82.8792,82.8212,82.8544,5700.0
2014-01-31 13:30:00,99.99,100.05,99.99,100.04,1800.0,82.871,82.9207,82.871,82.9124,1800.0
2014-01-31 13:40:00,100.06,100.22,100.06,100.21,3700.0,82.929,83.0616,82.929,83.0533,3700.0
2014-01-31 13:50:00,100.24,100.33,100.24,100.33,6200.0,83.0782,83.1527,83.0782,83.1527,6200.0
2014-01-31 14:00:00,100.39,100.44,100.37,100.38,125300.0,83.2025,83.2439,83.1859,83.1942,125300.0
2014-01-31 14:10:00,100.37,100.37,100.27,100.3,19800.0,83.1859,83.1859,83.103,83.1279,19800.0
2014-01-31 14:20:00,100.3,100.37,100.3,100.35,17800.0,83.1279,83.1859,83.1279,83.1693,17800.0
2014-01-31 14:30:00,100.37,100.45,100.32,100.43,19900.0,83.1859,83.2522,83.1445,83.2356,19900.0
2014-01-31 14:40:00,100.44,100.51,100.4,100.5,17800.0,83.2439,83.3019,83.2108,83.2936,17800.0
2014-01-31 14:50:00,100.51,100.51,100.29,100.31,38800.0,83.3019,83.3019,83.1196,83.1362,38800.0
2014-01-31 15:00:00,100.3,100.3,100.1,100.11,18600.0,83.1279,83.1279,82.9621,82.9704,18600.0
2014-01-31 15:10:00,100.11,100.19,100.03,100.03,24200.0,82.9704,83.0367,82.9041,82.9041,24200.0
2014-01-31 15:20:00,100.03,100.11,100.0,100.09,30100.0,82.9041,82.9704,82.8792,82.9538,30100.0
2014-01-31 15:30:00,100.05,100.14,99.97,100.0,91700.0,82.9207,82.9953,82.8544,82.8792,91700.0
2014-01-31 15:40:00,99.99,100.03,99.85,99.94,93600.0,82.871,82.9041,82.7549,82.8295,93600.0
2014-01-31 15:50:00,99.95,99.96,99.74,99.83,324400.0,82.8378,82.8461,82.6638,82.7384,324400.0
2014-02-03 09:30:00,99.7,99.95,99.7,99.9,23100.0,82.6306,82.8378,82.6306,82.7964,23100.0
2014-02-03 09:40:00,99.89,99.89,99.44,99.44,9700.0,82.7881,82.7881,82.4151,82.4151,9700.0
2014-02-03 09:50:00,99.46,99.65,99.46,99.6,6900.0,82.4317,82.5892,82.4317,82.5477,6900.0
2014-02-03 10:00:00,99.57,99.57,99.18,99.29,9100.0,82.5229,82.5229,82.1996,82.2908,9100.0
2014-02-03 10:10:00,99.17,99.17,98.79,98.79,9100.0,82.1913,82.1913,81.8764,81.8764,9100.0
2014-02-03 10:20:00,98.74,98.83,98.74,98.82,176500.0,81.835,81.9096,81.835,81.9013,176500.0
2014-02-03 10:30:00,98.82,99.02,98.77,99.02,8100.0,81.9013,82.067,81.8598,82.067,8100.0
2014-02-03 10:40:00,99.0,99.09,98.94,99.01,50300.0,82.0505,82.125,82.0007,82.0587,50300.0
2014-02-03 10:50:00,98.97,99.02,98.82,98.85,4000.0,82.0256,82.067,81.9013,81.9261,4000.0
2014-02-03 11:00:00,98.81,98.83,98.62,98.68,4000.0,81.893,81.9096,81.7355,81.7852,4000.0
2014-02-03 11:10:00,98.6,98.62,98.42,98.51,9700.0,81.7189,81.7355,81.5698,81.6443,9700.0
2014-02-03 11:20:00,98.49,98.54,98.48,98.49,6000.0,81.6278,81.6692,81.6195,81.6278,6000.0
2014-02-03 11:30:00,98.46,98.58,98.45,98.48,3600.0,81.6029,81.7024,81.5946,81.6195,3600.0
2014-02-03 11:40:00,98.49,98.54,98.25,98.3,26100.0,81.6278,81.6692,81.4289,81.4703,26100.0
2014-02-03 11:50:00,98.31,98.37,98.19,98.22,31900.0,81.4786,81.5283,81.3791,81.404,31900.0
2014-02-03 12:00:00,98.2,98.2,98.03,98.19,7200.0,81.3874,81.3874,81.2465,81.3791,7200.0
2014-02-03 12:10:00,98.12,98.17,98.06,98.09,4500.0,81.3211,81.3626,81.2714,81.2963,4500.0
2014-02-03 12:20:00,98.09,98.23,97.98,98.23,8500.0,81.2963,81.4123,81.2051,81.4123,8500.0
2014-02-03 12:30:00,98.22,98.32,98.17,98.18,6600.0,81.404,81.4869,81.3626,81.3708,6600.0
2014-02-03 12:40:00,98.18,98.31,98.18,98.31,6800.0,81.3708,81.4786,81.3708,81.4786,6800.0
2014-02-03 12:50:00,98.28,98.32,98.16,98.16,6300.0,81.4537,81.4869,81.3543,81.3543,6300.0
2014-02-03 13:00:00,98.17,98.22,97.95,98.0,8000.0,81.3626,81.404,81.1802,81.2217,8000.0
2014-02-03 13:10:00,98.03,98.07,97.95,97.97,7200.0,81.2465,81.2797,81.1802,81.1968,7200.0
2014-02-03 13:20:00,97.9,97.96,97.74,97.78,49300.0,81.1388,81.1885,81.0062,81.0393,49300.0
2014-02-03 13:30:00,97.77,97.88,97.71,97.73,11300.0,81.031,81.1222,80.9813,80.9979,11300.0
2014-02-03 13:40:00,97.69,97.82,97.57,97.66,22800.0,80.9647,81.0725,80.8653,80.9399,22800.0
2014-02-03 13:50:00,97.62,97.78,97.61,97.74,3000.0,80.9067,81.0393,80.8984,81.0062,3000.0
2014-02-03 14:00:00,97.71,97.81,97.66,97.79,16700.0,80.9813,81.0642,80.9399,81.0476,16700.0
2014-02-03 14:10:00,97.74,97.89,97.74,97.87,13400.0,81.0062,81.1305,81.0062,81.1139,13400.0
2014-02-03 14:20:00,97.86,97.88,97.77,97.85,29200.0,81.1056,81.1222,81.031,81.0973,29200.0
2014-02-03 14:30:00,97.83,97.84,97.6,97.61,8000.0,81.0808,81.0891,80.8901,80.8984,8000.0
2014-02-03 14:40:00,97.68,97.72,97.58,97.66,32100.0,80.9564,80.9896,80.8736,80.9399,32100.0
2014-02-03 14:50:00,97.67,97.67,97.45,97.45,8700.0,80.9482,80.9482,80.7658,80.7658,8700.0
2014-02-03 15:00:00,97.46,97.57,97.46,97.57,10600.0,80.7741,80.8653,80.7741,80.8653,10600.0
2014-02-03 15:10:00,97.55,97.63,97.44,97.57,18400.0,80.8487,80.915,80.7575,80.8653,18400.0
2014-02-03 15:20:00,97.59,97.64,97.49,97.64,10900.0,80.8819,80.9233,80.799,80.9233,10900.0
2014-02-03 15:30:00,97.65,97.69,97.59,97.63,9000.0,80.9316,80.9647,80.8819,80.915,9000.0
2014-02-03 15:40:00,97.64,97.64,97.37,97.37,24900.0,80.9233,80.9233,80.6995,80.6995,24900.0
2014-02-03 15:50:00,97.38,97.55,97.36,97.5,213400.0,80.7078,80.8487,80.6912,80.8073,213400.0
2014-02-04 09:30:00,98.0,98.04,97.84,97.85,17800.0,81.2217,81.2548,81.0891,81.0973,17800.0
2014-02-04 09:40:00,97.87,97.87,97.63,97.73,2600.0,81.1139,81.1139,80.915,80.9979,2600.0
2014-02-04 09:50:00,97.74,98.13,97.74,98.08,7300.0,81.0062,81.3294,81.0062,81.288,7300.0
2014-02-04 10:00:00,98.1,98.15,97.94,98.02,96800.0,81.3045,81.346,81.1719,81.2382,96800.0
2014-02-04 10:10:00,98.04,98.13,97.97,98.02,17400.0,81.2548,81.3294,81.1968,81.2382,17400.0
2014-02-04 10:20:00,98.01,98.02,97.84,97.94,9500.0,81.23,81.2382,81.0891,81.1719,9500.0
2014-02-04 10:30:00,98.0,98.16,97.99,98.08,32500.0,81.2217,81.3543,81.2134,81.288,32500.0
2014-02-04 10:40:00,98.12,98.12,97.92,97.96,8700.0,81.3211,81.3211,81.1554,81.1885,8700.0
2014-02-04 10:50:00,97.98,97.99,97.84,97.9,27600.0,81.2051,81.2134,81.0891,81.1388,27600.0
2014-02-04 11:00:00,97.88,98.2,97.85,98.13,24600.0,81.1222,81.3874,81.0973,81.3294,24600.0
2014-02-04 11:10:00,98.12,98.14,98.06,98.06,5900.0,81.3211,81.3377,81.2714,81.2714,5900.0
2014-02-04 11:20:00,98.01,98.11,97.99,98.06,5000.0,81.23,81.3128,81.2134,81.2714,5000.0
2014-02-04 11:30:00,98.07,98.19,98.07,98.17,3800.0,81.2797,81.3791,81.2797,81.3626,3800.0
2014-02-04 11:40:00,98.21,98.25,98.09,98.25,16500.0,81.3957,81.4289,81.2963,81.4289,16500.0
2014-02-04 11:50:00,98.24,98.34,98.18,98.34,162900.0,81.4206,81.5035,81.3708,81.5035,162900.0
2014-02-04 12:00:00,98.39,98.4,98.25,98.26,216800.0,81.5449,81.5532,81.4289,81.4371,216800.0
2014-02-04 12:10:00,98.26,98.32,98.25,98.27,9500.0,81.4371,81.4869,81.4289,81.4454,9500.0
2014-02-04 12:20:00,98.28,98.37,98.28,98.32,3700.0,81.4537,81.5283,81.4537,81.4869,3700.0
2014-02-04 12:30:00,98.3,98.37,98.3,98.3,2300.0,81.4703,81.5283,81.4703,81.4703,2300.0
2014-02-04 12:40:00,98.31,98.42,98.31,98.37,3100.0,81.4786,81.5698,81.4786,81.5283,3100.0
2014-02-04 12:50:00,98.37,98.38,98.32,98.36,5700.0,81.5283,81.5366,81.4869,81.52,5700.0
2014-02-04 13:00:00,98.38,98.48,98.35,98.44,10500.0,81.5366,81.6195,81.5117,81.5863,10500.0
2014-02-04 13:10:00,98.37,98.37,98.22,98.28,17100.0,81.5283,81.5283,81.404,81.4537,17100.0
2014-02-04 13:20:00,98.25,98.32,98.23,98.32,7900.0,81.4289,81.4869,81.4123,81.4869,7900.0
2014-02-04 13:30:00,98.32,98.38,98.23,98.33,24100.0,81.4869,81.5366,81.4123,81.4952,24100.0
2014-02-04 13:40:00,98.31,98.34,98.26,98.26,3600.0,81.4786,81.5035,81.4371,81.4371,3600.0
2014-02-04 13:50:00,98.25,98.28,98.05,98.07,35200.0,81.4289,81.4537,81.2631,81.2797,35200.0
2014-02-04 14:00:00,98.07,98.36,97.99,98.11,15700.0,81.2797,81.52,81.2134,81.3128,15700.0
2014-02-04 14:10:00,98.1,98.2,98.09,98.13,13900.0,81.3045,81.3874,81.2963,81.3294,13900.0
2014-02-04 14:20:00,98.12,98.25,98.1,98.22,8800.0,81.3211,81.4289,81.3045,81.404,8800.0
2014-02-04 14:30:00,98.21,98.24,98.19,98.22,8600.0,81.3957,81.4206,81.3791,81.404,8600.0
2014-02-04 14:40:00,98.21,98.35,98.21,98.27,18300.0,81.3957,81.5117,81.3957,81.4454,18300.0
2014-02-04 14:50:00,98.3,98.33,98.26,98.33,7200.0,81.4703,81.4952,81.4371,81.4952,7200.0
2014-02-04 15:00:00,98.33,98.37,98.31,98.37,4500.0,81.4952,81.5283,81.4786,81.5283,4500.0
2014-02-04 15:10:00,98.38,98.38,98.27,98.3,18100.0,81.5366,81.5366,81.4454,81.4703,18100.0
2014-02-04 15:20:00,98.33,98.36,97.99,98.0,21000.0,81.4952,81.52,81.2134,81.2217,21000.0
2014-02-04 15:30:00,98.0,98.27,98.0,98.23,22000.0,81.2217,81.4454,81.2217,81.4123,22000.0
2014-02-04 15:40:00,98.25,98.35,98.22,98.25,8400.0,81.4289,81.5117,81.404,81.4289,8400.0
2014-02-04 15:50:00,98.24,98.37,98.21,98.25,107900.0,81.4206,81.5283,81.3957,81.4289,107900.0
2014-02-05 09:30:00,97.98,98.11,97.93,98.08,9100.0,81.2051,81.3128,81.1636,81.288,9100.0
2014-02-05 09:40:00,97.97,97.98,97.78,97.78,5100.0,81.1968,81.2051,81.0393,81.0393,5100.0
2014-02-05 09:50:00,97.77,97.85,97.68,97.73,19500.0,81.031,81.0973,80.9564,80.9979,19500.0
2014-02-05 10:00:00,97.84,98.22,97.83,97.91,18700.0,81.0891,81.404,81.0808,81.1471,18700.0
2014-02-05 10:10:00,97.79,97.83,97.52,97.58,11100.0,81.0476,81.0808,80.8238,80.8736,11100.0
2014-02-05 10:20:00,97.59,97.63,97.3,97.45,18000.0,80.8819,80.915,80.6415,80.7658,18000.0
2014-02-05 10:30:00,97.46,97.74,97.4,97.67,10200.0,80.7741,81.0062,80.7244,80.9482,10200.0
2014-02-05 10:40:00,97.65,97.72,97.46,97.56,34900.0,80.9316,80.9896,80.7741,80.857,34900.0
2014-02-05 10:50:00,97.55,97.68,97.5,97.62,12300.0,80.8487,80.9564,80.8073,80.9067,12300.0
2014-02-05 11:00:00,97.61,97.61,97.4,97.43,20500.0,80.8984,80.8984,80.7244,80.7493,20500.0
2014-02-05 11:10:00,97.44,97.66,97.44,97.58,10700.0,80.7575,80.9399,80.7575,80.8736,10700.0
2014-02-05 11:20:00,97.56,97.84,97.56,97.84,8300.0,80.857,81.0891,80.857,81.0891,8300.0
2014-02-05 11:30:00,97.86,97.91,97.82,97.82,4600.0,81.1056,81.1471,81.0725,81.0725,4600.0
2014-02-05 11:40:00,97.85,98.06,97.82,98.03,21400.0,81.0973,81.2714,81.0725,81.2465,21400.0
2014-02-05 11:50:00,98.02,98.15,98.02,98.13,19100.0,81.2382,81.346,81.2382,81.3294,19100.0
2014-02-05 12:00:00,98.1,98.15,98.1,98.14,10400.0,81.3045,81.346,81.3045,81.3377,10400.0
2014-02-05 12:10:00,98.07,98.07,97.97,98.02,3300.0,81.2797,81.2797,81.1968,81.2382,3300.0
2014-02-05 12:20:00,98.08,98.19,98.05,98.05,4000.0,81.288,81.3791,81.2631,81.2631,4000.0
2014-02-05 12:30:00,98.06,98.1,98.06,98.1,2800.0,81.2714,81.3045,81.2714,81.3045,2800.0
2014-02-05 12:40:00,98.08,98.09,98.01,98.03,9000.0,81.288,81.2963,81.23,81.2465,9000.0
2014-02-05 12:50:00,98.06,98.13,98.04,98.1,3600.0,81.2714,81.3294,81.2548,81.3045,3600.0
2014-02-05 13:00:00,98.12,98.33,98.12,98.33,2400.0,81.3211,81.4952,81.3211,81.4952,2400.0
2014-02-05 13:10:00,98.29,98.32,98.29,98.31,1700.0,81.462,81.4869,81.462,81.4786,1700.0
2014-02-05 13:20:00,98.28,98.28,98.15,98.16,2600.0,81.4537,81.4537,81.346,81.3543,2600.0
2014-02-05 13:30:00,98.16,98.16,98.16,98.16,0.0,81.3543,81.3543,81.3543,81.3543,0.0
2014-02-05 13:40:00,98.3,98.3,98.19,98.23,2800.0,81.4703,81.4703,81.3791,81.4123,2800.0
2014-02-05 13:50:00,98.27,98.34,98.27,98.33,13900.0,81.4454,81.5035,81.4454,81.4952,13900.0
2014-02-05 14:00:00,98.34,98.35,98.2,98.22,19000.0,81.5035,81.5117,81.3874,81.404,19000.0
2014-02-05 14:10:00,98.2,98.2,98.13,98.13,5100.0,81.3874,81.3874,81.3294,81.3294,5100.0
2014-02-05 14:20:00,98.2,98.23,98.16,98.2,8300.0,81.3874,81.4123,81.3543,81.3874,8300.0
2014-02-05 14:30:00,98.24,98.29,98.08,98.08,13500.0,81.4206,81.462,81.288,81.288,13500.0
2014-02-05 14:40:00,98.09,98.15,98.08,98.13,13600.0,81.2963,81.346,81.288,81.3294,13600.0
2014-02-05 14:50:00,98.14,98.18,98.01,98.04,26700.0,81.3377,81.3708,81.23,81.2548,26700.0
2014-02-05 15:00:00,98.05,98.12,98.03,98.12,11000.0,81.2631,81.3211,81.2465,81.3211,11000.0
2014-02-05 15:10:00,98.16,98.21,98.12,98.2,8800.0,81.3543,81.3957,81.3211,81.3874,8800.0
2014-02-05 15:20:00,98.2,98.22,98.14,98.21,11500.0,81.3874,81.404,81.3377,81.3957,11500.0
2014-02-05 15:30:00,98.24,98.27,98.18,98.18,6900.0,81.4206,81.4454,81.3708,81.3708,6900.0
2014-02-05 15:40:00,98.23,98.33,98.19,98.29,26800.0,81.4123,81.4952,81.3791,81.462,26800.0
2014-02-05 15:50:00,98.28,98.28,98.11,98.13,28900.0,81.4537,81.4537,81.3128,81.3294,28900.0
2014-02-06 09:30:00,98.45,98.77,98.41,98.7,10600.0,81.5946,81.8598,81.5615,81.8018,10600.0
2014-02-06 09:40:00,98.69,98.78,98.63,98.74,15400.0,81.7935,81.8681,81.7438,81.835,15400.0
2014-02-06 09:50:00,98.79,98.87,98.79,98.86,1100.0,81.8764,81.9427,81.8764,81.9344,1100.0
2014-02-06 10:00:00,98.89,98.95,98.83,98.95,5200.0,81.9593,82.009,81.9096,82.009,5200.0
2014-02-06 10:10:00,98.93,98.97,98.88,98.96,11000.0,81.9924,82.0256,81.951,82.0173,11000.0
2014-02-06 10:20:00,98.95,99.0,98.92,98.97,1900.0,82.009,82.0505,81.9842,82.0256,1900.0
2014-02-06 10:30:00,99.01,99.08,99.01,99.08,9100.0,82.0587,82.1168,82.0587,82.1168,9100.0
2014-02-06 10:40:00,99.11,99.23,99.09,99.19,4600.0,82.1416,82.2411,82.125,82.2079,4600.0
2014-02-06 10:50:00,99.19,99.2,99.08,99.13,17100.0,82.2079,82.2162,82.1168,82.1582,17100.0
2014-02-06 11:00:00,99.13,99.19,99.1,99.18,10000.0,82.1582,82.2079,82.1333,82.1996,10000.0
2014-02-06 11:10:00,99.18,99.2,99.08,99.08,2200.0,82.1996,82.2162,82.1168,82.1168,2200.0
2014-02-06 11:20:00,99.09,99.11,99.05,99.06,5800.0,82.125,82.1416,82.0919,82.1002,5800.0
2014-02-06 11:30:00,99.1,99.15,99.1,99.12,6200.0,82.1333,82.1748,82.1333,82.1499,6200.0
2014-02-06 11:40:00,99.14,99.19,99.14,99.17,6500.0,82.1665,82.2079,82.1665,82.1913,6500.0
2014-02-06 11:50:00,99.18,99.26,99.08,99.1,12800.0,82.1996,82.2659,82.1168,82.1333,12800.0
2014-02-06 12:00:00,99.16,99.22,99.16,99.22,4200.0,82.1831,82.2328,82.1831,82.2328,4200.0
2014-02-06 12:10:00,99.22,99.22,99.15,99.21,3900.0,82.2328,82.2328,82.1748,82.2245,3900.0
2014-02-06 12:20:00,99.2,99.2,99.16,99.17,7800.0,82.2162,82.2162,82.1831,82.1913,7800.0
2014-02-06 12:30:00,99.2,99.2,99.16,99.17,2200.0,82.2162,82.2162,82.1831,82.1913,2200.0
2014-02-06 12:40:00,99.17,99.25,99.15,99.16,9500.0,82.1913,82.2577,82.1748,82.1831,9500.0
2014-02-06 12:50:00,99.13,99.19,99.12,99.12,4000.0,82.1582,82.2079,82.1499,82.1499,4000.0
2014-02-06 13:00:00,99.18,99.18,99.15,99.15,1700.0,82.1996,82.1996,82.1748,82.1748,1700.0
2014-02-06 13:10:00,99.18,99.18,99.08,99.08,3000.0,82.1996,82.1996,82.1168,82.1168,3000.0
2014-02-06 13:20:00,99.08,99.08,99.0,99.03,2100.0,82.1168,82.1168,82.0505,82.0753,2100.0
2014-02-06 13:30:00,99.05,99.11,99.05,99.06,15100.0,82.0919,82.1416,82.0919,82.1002,15100.0
2014-02-06 13:40:00,99.08,99.12,99.04,99.12,2000.0,82.1168,82.1499,82.0836,82.1499,2000.0
2014-02-06 13:50:00,99.12,99.12,99.08,99.08,5100.0,82.1499,82.1499,82.1168,82.1168,5100.0
2014-02-06 14:00:00,99.1,99.16,99.1,99.16,11400.0,82.1333,82.1831,82.1333,82.1831,11400.0
2014-02-06 14:10:00,99.19,99.27,99.16,99.27,5800.0,82.2079,82.2742,82.1831,82.2742,5800.0
2014-02-06 14:20:00,99.25,99.37,99.25,99.32,10700.0,82.2577,82.3571,82.2577,82.3157,10700.0
2014-02-06 14:30:00,99.35,99.37,99.27,99.31,4700.0,82.3405,82.3571,82.2742,82.3074,4700.0
2014-02-06 14:40:00,99.31,99.32,99.26,99.26,1600.0,82.3074,82.3157,82.2659,82.2659,1600.0
2014-02-06 14:50:00,99.26,99.32,99.25,99.32,10000.0,82.2659,82.3157,82.2577,82.3157,10000.0
2014-02-06 15:00:00,99.34,99.38,99.3,99.36,4100.0,82.3322,82.3654,82.2991,82.3488,4100.0
2014-02-06 15:10:00,99.36,99.36,99.29,99.32,3800.0,82.3488,82.3488,82.2908,82.3157,3800.0
2014-02-06 15:20:00,99.32,99.35,99.27,99.32,15500.0,82.3157,82.3405,82.2742,82.3157,15500.0
2014-02-06 15:30:00,99.31,99.33,99.25,99.31,16300.0,82.3074,82.324,82.2577,82.3074,16300.0
2014-02-06 15:40:00,99.34,99.39,99.27,99.27,11200.0,82.3322,82.3737,82.2742,82.2742,11200.0
2014-02-06 15:50:00,99.28,99.4,99.25,99.36,55500.0,82.2825,82.382,82.2577,82.3488,55500.0
2014-02-07 09:30:00,99.94,100.05,99.78,100.03,15100.0,82.8295,82.9207,82.6969,82.9041,15100.0
2014-02-07 09:40:00,100.02,100.22,100.02,100.07,3800.0,82.8958,83.0616,82.8958,82.9373,3800.0
2014-02-07 09:50:00,99.9,100.04,99.89,100.01,4100.0,82.7964,82.9124,82.7881,82.8875,4100.0
2014-02-07 10:00:00,100.06,100.11,99.91,99.97,1000.0,82.929,82.9704,82.8047,82.8544,1000.0
2014-02-07 10:10:00,99.91,99.93,99.69,99.69,1500.0,82.8047,82.8212,82.6223,82.6223,1500.0
2014-02-07 10:20:00,99.68,99.82,99.61,99.65,18700.0,82.614,82.7301,82.556,82.5892,18700.0
2014-02-07 10:30:00,99.61,99.76,99.61,99.76,3200.0,82.556,82.6803,82.556,82.6803,3200.0
2014-02-07 10:40:00,99.74,99.74,99.66,99.72,6400.0,82.6638,82.6638,82.5975,82.6472,6400.0
2014-02-07 10:50:00,99.74,99.92,99.73,99.89,6500.0,82.6638,82.8129,82.6555,82.7881,6500.0
2014-02-07 11:00:00,99.85,99.89,99.82,99.84,3700.0,82.7549,82.7881,82.7301,82.7466,3700.0
2014-02-07 11:10:00,99.85,99.99,99.85,99.9,2800.0,82.7549,82.871,82.7549,82.7964,2800.0
2014-02-07 11:20:00,99.91,99.98,99.89,99.98,4100.0,82.8047,82.8627,82.7881,82.8627,4100.0
2014-02-07 11:30:00,99.98,100.06,99.98,100.04,36000.0,82.8627,82.929,82.8627,82.9124,36000.0
2014-02-07 11:40:00,100.05,100.17,100.05,100.15,10600.0,82.9207,83.0201,82.9207,83.0036,10600.0
2014-02-07 11:50:00,100.23,100.23,100.18,100.21,1200.0,83.0699,83.0699,83.0284,83.0533,1200.0
2014-02-07 12:00:00,100.21,100.22,100.12,100.12,1100.0,83.0533,83.0616,82.9787,82.9787,1100.0
2014-02-07 12:10:00,100.15,100.2,100.15,100.18,2000.0,83.0036,83.045,83.0036,83.0284,2000.0
2014-02-07 12:20:00,100.21,100.22,100.18,100.18,900.0,83.0533,83.0616,83.0284,83.0284,900.0
2014-02-07 12:30:00,100.21,100.21,100.12,100.13,900.0,83.0533,83.0533,82.9787,82.987,900.0
2014-02-07 12:40:00,100.15,100.16,100.15,100.16,500.0,83.0036,83.0119,83.0036,83.0119,500.0
2014-02-07 12:50:00,100.18,100.21,100.18,100.2,3900.0,83.0284,83.0533,83.0284,83.045,3900.0
2014-02-07 13:00:00,100.22,100.23,100.21,100.21,1600.0,83.0616,83.0699,83.0533,83.0533,1600.0
2014-02-07 13:10:00,100.26,100.31,100.26,100.29,700.0,83.0947,83.1362,83.0947,83.1196,700.0
2014-02-07 13:20:00,100.31,100.31,100.29,100.29,500.0,83.1362,83.1362,83.1196,83.1196,500.0
2014-02-07 13:30:00,100.29,100.32,100.28,100.32,1400.0,83.1196,83.1445,83.1113,83.1445,1400.0
2014-02-07 13:40:00,100.33,100.45,100.33,100.42,8200.0,83.1527,83.2522,83.1527,83.2273,8200.0
2014-02-07 13:50:00,100.44,100.51,100.41,100.49,4100.0,83.2439,83.3019,83.2191,83.2854,4100.0
2014-02-07 14:00:00,100.49,100.52,100.49,100.49,3100.0,83.2854,83.3102,83.2854,83.2854,3100.0
2014-02-07 14:10:00,100.51,100.51,100.45,100.45,3300.0,83.3019,83.3019,83.2522,83.2522,3300.0
2014-02-07 14:20:00,100.5,100.53,100.5,100.5,2200.0,83.2936,83.3185,83.2936,83.2936,2200.0
2014-02-07 14:30:00,100.53,100.53,100.45,100.45,900.0,83.3185,83.3185,83.2522,83.2522,900.0
2014-02-07 14:40:00,100.46,100.55,100.46,100.49,7200.0,83.2605,83.3351,83.2605,83.2854,7200.0
2014-02-07 14:50:00,100.48,100.49,100.45,100.49,5200.0,83.2771,83.2854,83.2522,83.2854,5200.0
2014-02-07 15:00:00,100.52,100.61,100.52,100.57,2600.0,83.3102,83.3848,83.3102,83.3517,2600.0
2014-02-07 15:10:00,100.57,100.6,100.55,100.55,6300.0,83.3517,83.3765,83.3351,83.3351,6300.0
2014-02-07 15:20:00,100.57,100.58,100.53,100.57,4000.0,83.3517,83.3599,83.3185,83.3517,4000.0
2014-02-07 15:30:00,100.59,100.67,100.59,100.64,9700.0,83.3682,83.4345,83.3682,83.4097,9700.0
2014-02-07 15:40:00,100.62,100.74,100.62,100.65,14400.0,83.3931,83.4926,83.3931,83.418,14400.0
2014-02-07 15:50:00,100.66,100.68,100.57,100.64,19500.0,83.4263,83.4428,83.3517,83.4097,19500.0
2014-02-10 09:30:00,100.75,100.75,100.49,100.5,5600.0,83.5008,83.5008,83.2854,83.2936,5600.0
2014-02-10 09:40:00,100.57,100.7,100.56,100.7,4700.0,83.3517,83.4594,83.3434,83.4594,4700.0
2014-02-10 09:50:00,100.59,100.68,100.59,100.66,2800.0,83.3682,83.4428,83.3682,83.4263,2800.0
2014-02-10 10:00:00,100.67,100.67,100.6,100.61,900.0,83.4345,83.4345,83.3765,83.3848,900.0
2014-02-10 10:10:00,100.64,100.7,100.61,100.69,3400.0,83.4097,83.4594,83.3848,83.4511,3400.0
2014-02-10 10:20:00,100.66,100.7,100.66,100.69,4600.0,83.4263,83.4594,83.4263,83.4511,4600.0
2014-02-10 10:30:00,100.66,100.66,100.55,100.55,1200.0,83.4263,83.4263,83.3351,83.3351,1200.0
2014-02-10 10:40:00,100.56,100.56,100.43,100.44,1500.0,83.3434,83.3434,83.2356,83.2439,1500.0
2014-02-10 10:50:00,100.45,100.52,100.44,100.52,2700.0,83.2522,83.3102,83.2439,83.3102,2700.0
2014-02-10 11:00:00,100.48,100.49,100.44,100.46,900.0,83.2771,83.2854,83.2439,83.2605,900.0
2014-02-10 11:10:00,100.49,100.52,100.46,100.52,1500.0,83.2854,83.3102,83.2605,83.3102,1500.0
2014-02-10 11:20:00,100.55,100.58,100.51,100.58,900.0,83.3351,83.3599,83.3019,83.3599,900.0
2014-02-10 11:30:00,100.59,100.59,100.55,100.57,2300.0,83.3682,83.3682,83.3351,83.3517,2300.0
2014-02-10 11:40:00,100.62,100.67,100.62,100.67,2400.0,83.3931,83.4345,83.3931,83.4345,2400.0
2014-02-10 11:50:00,100.71,100.71,100.64,100.67,10500.0,83.4677,83.4677,83.4097,83.4345,10500.0
2014-02-10 12:00:00,100.65,100.65,100.58,100.58,3100.0,83.418,83.418,83.3599,83.3599,3100.0
2014-02-10 12:10:00,100.66,100.68,100.65,100.65,3300.0,83.4263,83.4428,83.418,83.418,3300.0
2014-02-10 12:20:00,100.69,100.69,100.66,100.66,2300.0,83.4511,83.4511,83.4263,83.4263,2300.0
2014-02-10 12:30:00,100.6,100.62,100.58,100.61,5100.0,83.3765,83.3931,83.3599,83.3848,5100.0
2014-02-10 12:40:00,100.62,100.64,100.6,100.64,7300.0,83.3931,83.4097,83.3765,83.4097,7300.0
2014-02-10 12:50:00,100.64,100.67,100.63,100.64,5000.0,83.4097,83.4345,83.4014,83.4097,5000.0
2014-02-10 13:00:00,100.64,100.67,100.64,100.66,1500.0,83.4097,83.4345,83.4097,83.4263,1500.0
2014-02-10 13:10:00,100.67,100.67,100.59,100.64,1400.0,83.4345,83.4345,83.3682,83.4097,1400.0
2014-02-10 13:20:00,100.66,100.7,100.66,100.69,400.0,83.4263,83.4594,83.4263,83.4511,400.0
2014-02-10 13:30:00,100.68,100.68,100.68,100.68,300.0,83.4428,83.4428,83.4428,83.4428,300.0
2014-02-10 13:40:00,100.71,100.72,100.69,100.7,1500.0,83.4677,83.476,83.4511,83.4594,1500.0
2014-02-10 13:50:00,100.7,100.71,100.66,100.71,400.0,83.4594,83.4677,83.4263,83.4677,400.0
2014-02-10 14:00:00,100.72,100.73,100.72,100.73,800.0,83.476,83.4843,83.476,83.4843,800.0
2014-02-10 14:10:00,100.73,100.77,100.72,100.77,900.0,83.4843,83.5174,83.476,83.5174,900.0
2014-02-10 14:20:00,100.76,100.8,100.76,100.79,10700.0,83.5091,83.5423,83.5091,83.534,10700.0
2014-02-10 14:30:00,100.79,100.89,100.78,100.87,9700.0,83.534,83.6169,83.5257,83.6003,9700.0
2014-02-10 14:40:00,100.86,100.87,100.83,100.86,11200.0,83.592,83.6003,83.5671,83.592,11200.0
2014-02-10 14:50:00,100.86,100.86,100.82,100.84,5800.0,83.592,83.592,83.5589,83.5754,5800.0
2014-02-10 15:00:00,100.83,100.85,100.79,100.81,6000.0,83.5671,83.5837,83.534,83.5506,6000.0
2014-02-10 15:10:00,100.8,100.8,100.76,100.8,4500.0,83.5423,83.5423,83.5091,83.5423,4500.0
2014-02-10 15:20:00,100.8,100.8,100.73,100.76,3300.0,83.5423,83.5423,83.4843,83.5091,3300.0
2014-02-10 15:30:00,100.76,100.82,100.73,100.82,11400.0,83.5091,83.5589,83.4843,83.5589,11400.0
2014-02-10 15:40:00,100.81,100.84,100.73,100.76,5800.0,83.5506,83.5754,83.4843,83.5091,5800.0
2014-02-10 15:50:00,100.77,100.86,100.76,100.84,17900.0,83.5174,83.592,83.5091,83.5754,17900.0
2014-02-11 09:30:00,101.04,101.08,100.98,101.06,20000.0,83.7412,83.7743,83.6915,83.7578,20000.0
2014-02-11 09:40:00,101.01,101.26,101.01,101.24,2900.0,83.7163,83.9235,83.7163,83.907,2900.0
2014-02-11 09:50:00,101.2,101.2,101.11,101.12,1500.0,83.8738,83.8738,83.7992,83.8075,1500.0
2014-02-11 10:00:00,101.11,101.18,101.06,101.1,5700.0,83.7992,83.8572,83.7578,83.7909,5700.0
2014-02-11 10:10:00,101.09,101.16,101.09,101.16,400.0,83.7826,83.8406,83.7826,83.8406,400.0
2014-02-11 10:20:00,101.21,101.32,101.21,101.28,6400.0,83.8821,83.9733,83.8821,83.9401,6400.0
2014-02-11 10:30:00,101.28,101.33,101.26,101.32,4700.0,83.9401,83.9815,83.9235,83.9733,4700.0
2014-02-11 10:40:00,101.32,101.34,101.28,101.28,20200.0,83.9733,83.9898,83.9401,83.9401,20200.0
2014-02-11 10:50:00,101.27,101.27,101.19,101.19,2200.0,83.9318,83.9318,83.8655,83.8655,2200.0
2014-02-11 11:00:00,101.32,101.37,101.26,101.27,4400.0,83.9733,84.0147,83.9235,83.9318,4400.0
2014-02-11 11:10:00,101.29,101.47,101.27,101.47,5400.0,83.9484,84.0976,83.9318,84.0976,5400.0
2014-02-11 11:20:00,101.47,101.58,101.46,101.57,3400.0,84.0976,84.1887,84.0893,84.1805,3400.0
2014-02-11 11:30:00,101.61,101.62,101.58,101.59,4400.0,84.2136,84.2219,84.1887,84.197,4400.0
2014-02-11 11:40:00,101.65,101.66,101.61,101.65,23200.0,84.2468,84.255,84.2136,84.2468,23200.0
2014-02-11 11:50:00,101.65,101.67,101.64,101.67,7000.0,84.2468,84.2633,84.2385,84.2633,7000.0
2014-02-11 12:00:00,101.7,101.7,101.62,101.62,5400.0,84.2882,84.2882,84.2219,84.2219,5400.0
2014-02-11 12:10:00,101.61,101.62,101.6,101.62,1900.0,84.2136,84.2219,84.2053,84.2219,1900.0
2014-02-11 12:20:00,101.65,101.66,101.61,101.66,13900.0,84.2468,84.255,84.2136,84.255,13900.0
2014-02-11 12:30:00,101.69,101.72,101.66,101.68,4900.0,84.2799,84.3048,84.255,84.2716,4900.0
2014-02-11 12:40:00,101.69,101.72,101.68,101.71,4400.0,84.2799,84.3048,84.2716,84.2965,4400.0
2014-02-11 12:50:00,101.72,101.74,101.69,101.74,2600.0,84.3048,84.3213,84.2799,84.3213,2600.0
2014-02-11 13:00:00,101.76,101.85,101.75,101.85,5400.0,84.3379,84.4125,84.3296,84.4125,5400.0
2014-02-11 13:10:00,101.85,101.91,101.85,101.91,700.0,84.4125,84.4622,84.4125,84.4622,700.0
2014-02-11 13:20:00,101.91,101.92,101.88,101.88,1400.0,84.4622,84.4705,84.4374,84.4374,1400.0
2014-02-11 13:30:00,101.92,101.94,101.91,101.92,2000.0,84.4705,84.4871,84.4622,84.4705,2000.0
2014-02-11 13:40:00,101.95,101.97,101.93,101.95,2600.0,84.4954,84.512,84.4788,84.4954,2600.0
2014-02-11 13:50:00,101.88,101.88,101.88,101.88,300.0,84.4374,84.4374,84.4374,84.4374,300.0
2014-02-11 14:00:00,101.88,101.88,101.85,101.87,2500.0,84.4374,84.4374,84.4125,84.4291,2500.0
2014-02-11 14:10:00,101.88,101.88,101.83,101.85,7700.0,84.4374,84.4374,84.3959,84.4125,7700.0
2014-02-11 14:20:00,101.87,101.94,101.85,101.9,15900.0,84.4291,84.4871,84.4125,84.454,15900.0
2014-02-11 14:30:00,101.91,101.93,101.87,101.92,2300.0,84.4622,84.4788,84.4291,84.4705,2300.0
2014-02-11 14:40:00,101.97,102.03,101.95,102.01,8000.0,84.512,84.5617,84.4954,84.5451,8000.0
2014-02-11 14:50:00,102.01,102.06,101.98,102.05,9500.0,84.5451,84.5866,84.5203,84.5783,9500.0
2014-02-11 15:00:00,102.04,102.14,102.04,102.1,26200.0,84.57,84.6529,84.57,84.6197,26200.0
2014-02-11 15:10:00,102.12,102.16,102.1,102.16,7800.0,84.6363,84.6694,84.6197,84.6694,7800.0
2014-02-11 15:20:00,102.17,102.17,102.07,102.07,2300.0,84.6777,84.6777,84.5948,84.5948,2300.0
2014-02-11 15:30:00,102.07,102.08,102.04,102.07,6600.0,84.5948,84.6031,84.57,84.5948,6600.0
2014-02-11 15:40:00,102.03,102.05,101.95,101.95,4500.0,84.5617,84.5783,84.4954,84.4954,4500.0
2014-02-11 15:50:00,101.96,101.96,101.89,101.93,40600.0,84.5037,84.5037,84.4457,84.4788,40600.0
2014-02-12 09:30:00,102.15,102.29,102.1,102.22,10200.0,84.6612,84.7772,84.6197,84.7192,10200.0
2014-02-12 09:40:00,102.25,102.35,102.24,102.34,102700.0,84.744,84.8269,84.7357,84.8186,102700.0
2014-02-12 09:50:00,102.33,102.42,102.33,102.41,9000.0,84.8103,84.8849,84.8103,84.8766,9000.0
2014-02-12 10:00:00,102.42,102.42,102.3,102.3,106500.0,84.8849,84.8849,84.7855,84.7855,106500.0
2014-02-12 10:10:00,102.3,102.3,102.2,102.2,3900.0,84.7855,84.7855,84.7026,84.7026,3900.0
2014-02-12 10:20:00,102.17,102.17,102.11,102.16,2000.0,84.6777,84.6777,84.628,84.6694,2000.0
2014-02-12 10:30:00,102.15,102.18,102.07,102.16,9600.0,84.6612,84.686,84.5948,84.6694,9600.0
2014-02-12 10:40:00,102.12,102.15,101.97,102.04,34600.0,84.6363,84.6612,84.512,84.57,34600.0
2014-02-12 10:50:00,102.05,102.08,102.03,102.03,1700.0,84.5783,84.6031,84.5617,84.5617,1700.0
2014-02-12 11:00:00,102.08,102.11,102.04,102.11,4200.0,84.6031,84.628,84.57,84.628,4200.0
2014-02-12 11:10:00,102.16,102.16,102.13,102.15,1800.0,84.6694,84.6694,84.6446,84.6612,1800.0
2014-02-12 11:20:00,102.13,102.13,101.95,101.96,10600.0,84.6446,84.6446,84.4954,84.5037,10600.0
2014-02-12 11:30:00,101.94,102.0,101.93,101.93,3000.0,84.4871,84.5368,84.4788,84.4788,3000.0
2014-02-12 11:40:00,101.96,101.96,101.88,101.88,1900.0,84.5037,84.5037,84.4374,84.4374,1900.0
2014-02-12 11:50:00,101.86,101.93,101.85,101.93,7700.0,84.4208,84.4788,84.4125,84.4788,7700.0
2014-02-12 12:00:00,101.92,102.06,101.89,102.06,2700.0,84.4705,84.5866,84.4457,84.5866,2700.0
2014-02-12 12:10:00,102.01,102.05,102.01,102.04,1000.0,84.5451,84.5783,84.5451,84.57,1000.0
2014-02-12 12:20:00,102.04,102.07,102.01,102.07,2300.0,84.57,84.5948,84.5451,84.5948,2300.0
2014-02-12 12:30:00,102.06,102.08,102.06,102.08,600.0,84.5866,84.6031,84.5866,84.6031,600.0
2014-02-12 12:40:00,102.05,102.08,102.0,102.01,70600.0,84.5783,84.6031,84.5368,84.5451,70600.0
2014-02-12 12:50:00,101.99,102.12,101.99,102.08,10900.0,84.5285,84.6363,84.5285,84.6031,10900.0
2014-02-12 13:00:00,102.07,102.09,102.05,102.09,2000.0,84.5948,84.6114,84.5783,84.6114,2000.0
2014-02-12 13:10:00,102.09,102.15,102.06,102.15,3300.0,84.6114,84.6612,84.5866,84.6612,3300.0
2014-02-12 13:20:00,102.14,102.19,102.12,102.17,2200.0,84.6529,84.6943,84.6363,84.6777,2200.0
2014-02-12 13:30:00,102.19,102.21,102.19,102.2,700.0,84.6943,84.7109,84.6943,84.7026,700.0
2014-02-12 13:40:00,102.18,102.19,102.16,102.18,5200.0,84.686,84.6943,84.6694,84.686,5200.0
2014-02-12 13:50:00,102.18,102.19,102.13,102.14,17100.0,84.686,84.6943,84.6446,84.6529,17100.0
2014-02-12 14:00:00,102.13,102.18,102.13,102.15,6400.0,84.6446,84.686,84.6446,84.6612,6400.0
2014-02-12 14:10:00,102.15,102.15,102.02,102.05,2500.0,84.6612,84.6612,84.5534,84.5783,2500.0
2014-02-12 14:20:00,102.11,102.11,102.07,102.07,16400.0,84.628,84.628,84.5948,84.5948,16400.0
2014-02-12 14:30:00,102.05,102.05,101.98,101.99,2300.0,84.5783,84.5783,84.5203,84.5285,2300.0
2014-02-12 14:40:00,101.97,102.0,101.91,101.91,1700.0,84.512,84.5368,84.4622,84.4622,1700.0
2014-02-12 14:50:00,101.88,101.95,101.88,101.93,7900.0,84.4374,84.4954,84.4374,84.4788,7900.0
2014-02-12 15:00:00,101.97,101.97,101.91,101.94,10400.0,84.512,84.512,84.4622,84.4871,10400.0
2014-02-12 15:10:00,101.97,102.0,101.91,101.99,5600.0,84.512,84.5368,84.4622,84.5285,5600.0
2014-02-12 15:20:00,101.99,101.99,101.96,101.96,2500.0,84.5285,84.5285,84.5037,84.5037,2500.0
2014-02-12 15:30:00,102.0,102.01,101.93,101.93,2400.0,84.5368,84.5451,84.4788,84.4788,2400.0
2014-02-12 15:40:00,101.96,102.04,101.96,102.0,7300.0,84.5037,84.57,84.5037,84.5368,7300.0
2014-02-12 15:50:00,101.99,102.02,101.9,102.02,14900.0,84.5285,84.5534,84.454,84.5534,14900.0
2014-02-13 09:30:00,101.33,101.63,101.33,101.57,14800.0,83.9815,84.2302,83.9815,84.1805,14800.0
2014-02-13 09:40:00,101.6,101.68,101.55,101.68,1800.0,84.2053,84.2716,84.1639,84.2716,1800.0
2014-02-13 09:50:00,101.71,101.82,101.71,101.78,3400.0,84.2965,84.3876,84.2965,84.3545,3400.0
2014-02-13 10:00:00,101.8,102.0,101.8,102.0,4900.0,84.3711,84.5368,84.3711,84.5368,4900.0
2014-02-13 10:10:00,101.95,102.09,101.95,102.06,4200.0,84.4954,84.6114,84.4954,84.5866,4200.0
2014-02-13 10:20:00,102.08,102.09,101.98,102.04,2900.0,84.6031,84.6114,84.5203,84.57,2900.0
2014-02-13 10:30:00,102.0,102.0,101.94,101.99,3100.0,84.5368,84.5368,84.4871,84.5285,3100.0
2014-02-13 10:40:00,101.99,102.05,101.99,102.0,1700.0,84.5285,84.5783,84.5285,84.5368,1700.0
2014-02-13 10:50:00,102.02,102.26,102.02,102.25,4300.0,84.5534,84.7523,84.5534,84.744,4300.0
2014-02-13 11:00:00,102.3,102.3,102.24,102.24,2900.0,84.7855,84.7855,84.7357,84.7357,2900.0
2014-02-13 11:10:00,102.22,102.33,102.17,102.3,4900.0,84.7192,84.8103,84.6777,84.7855,4900.0
2014-02-13 11:20:00,102.31,102.4,102.31,102.33,2400.0,84.7938,84.8683,84.7938,84.8103,2400.0
2014-02-13 11:30:00,102.35,102.41,102.31,102.31,2000.0,84.8269,84.8766,84.7938,84.7938,2000.0
2014-02-13 11:40:00,102.32,102.36,102.32,102.36,2200.0,84.802,84.8352,84.802,84.8352,2200.0
2014-02-13 11:50:00,102.36,102.36,102.32,102.32,500.0,84.8352,84.8352,84.802,84.802,500.0
2014-02-13 12:00:00,102.3,102.3,102.27,102.27,500.0,84.7855,84.7855,84.7606,84.7606,500.0
2014-02-13 12:10:00,102.26,102.32,102.25,102.26,2500.0,84.7523,84.802,84.744,84.7523,2500.0
2014-02-13 12:20:00,102.27,102.3,102.27,102.3,400.0,84.7606,84.7855,84.7606,84.7855,400.0
2014-02-13 12:30:00,102.33,102.33,102.32,102.33,400.0,84.8103,84.8103,84.802,84.8103,400.0
2014-02-13 12:40:00,102.37,102.38,102.36,102.36,2800.0,84.8435,84.8518,84.8352,84.8352,2800.0
2014-02-13 12:50:00,102.41,102.41,102.41,102.41,200.0,84.8766,84.8766,84.8766,84.8766,200.0
2014-02-13 13:00:00,102.4,102.41,102.4,102.41,800.0,84.8683,84.8766,84.8683,84.8766,800.0
2014-02-13 13:10:00,102.51,102.54,102.49,102.54,1000.0,84.9595,84.9844,84.9429,84.9844,1000.0
2014-02-13 13:20:00,102.54,102.55,102.54,102.55,200.0,84.9844,84.9927,84.9844,84.9927,200.0
2014-02-13 13:30:00,102.56,102.57,102.54,102.57,400.0,85.001,85.0092,84.9844,85.0092,400.0
2014-02-13 13:40:00,102.57,102.64,102.57,102.63,1900.0,85.0092,85.0673,85.0092,85.059,1900.0
2014-02-13 13:50:00,102.62,102.65,102.62,102.65,700.0,85.0507,85.0755,85.0507,85.0755,700.0
2014-02-13 14:00:00,102.67,102.71,102.65,102.69,6500.0,85.0921,85.1253,85.0755,85.1087,6500.0
2014-02-13 14:10:00,102.71,102.72,102.69,102.71,800.0,85.1253,85.1336,85.1087,85.1253,800.0
2014-02-13 14:20:00,102.61,102.66,102.55,102.55,14400.0,85.0424,85.0838,84.9927,84.9927,14400.0
2014-02-13 14:30:00,102.58,102.62,102.57,102.62,2400.0,85.0175,85.0507,85.0092,85.0507,2400.0
2014-02-13 14:40:00,102.62,102.67,102.62,102.67,700.0,85.0507,85.0921,85.0507,85.0921,700.0
2014-02-13 14:50:00,102.68,102.7,102.67,102.67,5700.0,85.1004,85.117,85.0921,85.0921,5700.0
2014-02-13 15:00:00,102.69,102.69,102.63,102.68,2500.0,85.1087,85.1087,85.059,85.1004,2500.0
2014-02-13 15:10:00,102.68,102.68,102.65,102.65,800.0,85.1004,85.1004,85.0755,85.0755,800.0
2014-02-13 15:20:00,102.64,102.64,102.58,102.62,18300.0,85.0673,85.0673,85.0175,85.0507,18300.0
2014-02-13 15:30:00,102.63,102.67,102.61,102.64,25300.0,85.059,85.0921,85.0424,85.0673,25300.0
2014-02-13 15:40:00,102.65,102.67,102.63,102.65,9200.0,85.0755,85.0921,85.059,85.0755,9200.0
2014-02-13 15:50:00,102.67,102.7,102.63,102.67,21400.0,85.0921,85.117,85.059,85.0921,21400.0
2014-02-14 09:30:00,102.59,102.73,102.57,102.73,3100.0,85.0258,85.1419,85.0092,85.1419,3100.0
2014-02-14 09:40:00,102.63,102.63,102.43,102.59,5200.0,85.059,85.059,84.8932,85.0258,5200.0
2014-02-14 09:50:00,102.53,102.73,102.44,102.71,5900.0,84.9761,85.1419,84.9015,85.1253,5900.0
2014-02-14 10:00:00,102.71,102.71,102.56,102.69,32800.0,85.1253,85.1253,85.001,85.1087,32800.0
2014-02-14 10:10:00,102.71,102.85,102.71,102.84,10000.0,85.1253,85.2413,85.1253,85.233,10000.0
2014-02-14 10:20:00,102.84,102.92,102.84,102.9,4100.0,85.233,85.2993,85.233,85.2827,4100.0
2014-02-14 10:30:00,102.97,103.06,102.97,102.99,2600.0,85.3408,85.4154,85.3408,85.3573,2600.0
2014-02-14 10:40:00,102.93,102.98,102.92,102.94,3500.0,85.3076,85.349,85.2993,85.3159,3500.0
2014-02-14 10:50:00,102.94,102.97,102.87,102.87,6600.0,85.3159,85.3408,85.2579,85.2579,6600.0
2014-02-14 11:00:00,102.85,102.9,102.82,102.87,1200.0,85.2413,85.2827,85.2164,85.2579,1200.0
2014-02-14 11:10:00,102.87,102.9,102.87,102.89,2700.0,85.2579,85.2827,85.2579,85.2745,2700.0
2014-02-14 11:20:00,102.88,102.92,102.86,102.9,2200.0,85.2662,85.2993,85.2496,85.2827,2200.0
2014-02-14 11:30:00,102.92,102.96,102.92,102.96,1300.0,85.2993,85.3325,85.2993,85.3325,1300.0
2014-02-14 11:40:00,103.02,103.02,102.94,102.96,2000.0,85.3822,85.3822,85.3159,85.3325,2000.0
2014-02-14 11:50:00,102.94,102.98,102.93,102.96,2900.0,85.3159,85.349,85.3076,85.3325,2900.0
2014-02-14 12:00:00,102.96,102.96,102.9,102.95,2000.0,85.3325,85.3325,85.2827,85.3242,2000.0
2014-02-14 12:10:00,102.94,102.95,102.92,102.92,2200.0,85.3159,85.3242,85.2993,85.2993,2200.0
2014-02-14 12:20:00,102.94,102.96,102.94,102.94,600.0,85.3159,85.3325,85.3159,85.3159,600.0
2014-02-14 12:30:00,102.94,102.97,102.91,102.91,2400.0,85.3159,85.3408,85.291,85.291,2400.0
2014-02-14 12:40:00,102.94,102.98,102.94,102.98,1900.0,85.3159,85.349,85.3159,85.349,1900.0
2014-02-14 12:50:00,103.0,103.02,103.0,103.01,1500.0,85.3656,85.3822,85.3656,85.3739,1500.0
2014-02-14 13:00:00,102.98,102.99,102.98,102.99,32500.0,85.349,85.3573,85.349,85.3573,32500.0
2014-02-14 13:10:00,102.99,102.99,102.99,102.99,0.0,85.3573,85.3573,85.3573,85.3573,0.0
2014-02-14 13:20:00,102.99,103.07,102.99,103.04,6500.0,85.3573,85.4236,85.3573,85.3988,6500.0
2014-02-14 13:30:00,103.07,103.09,103.07,103.09,900.0,85.4236,85.4402,85.4236,85.4402,900.0
2014-02-14 13:40:00,103.1,103.17,103.1,103.15,3500.0,85.4485,85.5065,85.4485,85.4899,3500.0
2014-02-14 13:50:00,103.16,103.18,103.16,103.18,4700.0,85.4982,85.5148,85.4982,85.5148,4700.0
2014-02-14 14:00:00,103.18,103.21,103.17,103.18,4400.0,85.5148,85.5397,85.5065,85.5148,4400.0
2014-02-14 14:10:00,103.18,103.26,103.18,103.26,4000.0,85.5148,85.5811,85.5148,85.5811,4000.0
2014-02-14 14:20:00,103.24,103.26,103.22,103.22,1100.0,85.5645,85.5811,85.548,85.548,1100.0
2014-02-14 14:30:00,103.21,103.23,103.2,103.21,1000.0,85.5397,85.5562,85.5314,85.5397,1000.0
2014-02-14 14:40:00,103.26,103.3,103.24,103.3,1500.0,85.5811,85.6143,85.5645,85.6143,1500.0
2014-02-14 14:50:00,103.28,103.32,103.28,103.32,1100.0,85.5977,85.6308,85.5977,85.6308,1100.0
2014-02-14 15:00:00,103.29,103.32,103.27,103.28,12400.0,85.606,85.6308,85.5894,85.5977,12400.0
2014-02-14 15:10:00,103.28,103.28,103.17,103.17,1700.0,85.5977,85.5977,85.5065,85.5065,1700.0
2014-02-14 15:20:00,103.2,103.2,103.2,103.2,100.0,85.5314,85.5314,85.5314,85.5314,100.0
2014-02-14 15:30:00,103.24,103.24,103.2,103.2,1200.0,85.5645,85.5645,85.5314,85.5314,1200.0
2014-02-14 15:40:00,103.2,103.2,103.14,103.14,1600.0,85.5314,85.5314,85.4817,85.4817,1600.0
2014-02-14 15:50:00,103.14,103.17,103.11,103.17,13600.0,85.4817,85.5065,85.4568,85.5065,13600.0
2014-02-18 09:30:00,103.38,103.4,103.26,103.4,36300.0,85.6806,85.6971,85.5811,85.6971,36300.0
2014-02-18 09:40:00,103.4,103.42,103.3,103.42,121700.0,85.6971,85.7137,85.6143,85.7137,121700.0
2014-02-18 09:50:00,103.42,103.42,103.16,103.24,9500.0,85.7137,85.7137,85.4982,85.5645,9500.0
2014-02-18 10:00:00,103.21,103.21,103.05,103.12,211600.0,85.5397,85.5397,85.4071,85.4651,211600.0
2014-02-18 10:10:00,103.1,103.19,103.07,103.19,14900.0,85.4485,85.5231,85.4236,85.5231,14900.0
2014-02-18 10:20:00,103.17,103.3,103.17,103.26,21500.0,85.5065,85.6143,85.5065,85.5811,21500.0
2014-02-18 10:30:00,103.3,103.33,103.23,103.28,17500.0,85.6143,85.6391,85.5562,85.5977,17500.0
2014-02-18 10:40:00,103.26,103.34,103.25,103.3,39700.0,85.5811,85.6474,85.5728,85.6143,39700.0
2014-02-18 10:50:00,103.3,103.34,103.26,103.31,11200.0,85.6143,85.6474,85.5811,85.6226,11200.0
2014-02-18 11:00:00,103.3,103.35,103.29,103.35,9300.0,85.6143,85.6557,85.606,85.6557,9300.0
2014-02-18 11:10:00,103.33,103.43,103.33,103.43,1700.0,85.6391,85.722,85.6391,85.722,1700.0
2014-02-18 11:20:00,103.45,103.46,103.41,103.44,10100.0,85.7386,85.7469,85.7054,85.7303,10100.0
2014-02-18 11:30:00,103.48,103.49,103.43,103.43,6100.0,85.7634,85.7717,85.722,85.722,6100.0
2014-02-18 11:40:00,103.45,103.48,103.42,103.42,5600.0,85.7386,85.7634,85.7137,85.7137,5600.0
2014-02-18 11:50:00,103.45,103.46,103.36,103.37,5700.0,85.7386,85.7469,85.664,85.6723,5700.0
2014-02-18 12:00:00,103.34,103.4,103.34,103.4,300.0,85.6474,85.6971,85.6474,85.6971,300.0
2014-02-18 12:10:00,103.4,103.4,103.35,103.35,400.0,85.6971,85.6971,85.6557,85.6557,400.0
2014-02-18 12:20:00,103.38,103.42,103.38,103.42,1100.0,85.6806,85.7137,85.6806,85.7137,1100.0
2014-02-18 12:30:00,103.44,103.45,103.41,103.41,500.0,85.7303,85.7386,85.7054,85.7054,500.0
2014-02-18 12:40:00,103.44,103.48,103.42,103.44,6800.0,85.7303,85.7634,85.7137,85.7303,6800.0
2014-02-18 12:50:00,103.46,103.46,103.39,103.4,5200.0,85.7469,85.7469,85.6889,85.6971,5200.0
2014-02-18 13:00:00,103.44,103.45,103.42,103.42,3600.0,85.7303,85.7386,85.7137,85.7137,3600.0
2014-02-18 13:10:00,103.42,103.47,103.42,103.44,1600.0,85.7137,85.7552,85.7137,85.7303,1600.0
2014-02-18 13:20:00,103.44,103.44,103.41,103.43,2200.0,85.7303,85.7303,85.7054,85.722,2200.0
2014-02-18 13:30:00,103.37,103.4,103.37,103.4,2300.0,85.6723,85.6971,85.6723,85.6971,2300.0
2014-02-18 13:40:00,103.41,103.41,103.31,103.31,2600.0,85.7054,85.7054,85.6226,85.6226,2600.0
2014-02-18 13:50:00,103.33,103.34,103.3,103.32,4100.0,85.6391,85.6474,85.6143,85.6308,4100.0
2014-02-18 14:00:00,103.39,103.42,103.38,103.39,2200.0,85.6889,85.7137,85.6806,85.6889,2200.0
2014-02-18 14:10:00,103.39,103.43,103.39,103.4,8300.0,85.6889,85.722,85.6889,85.6971,8300.0
2014-02-18 14:20:00,103.42,103.45,103.42,103.44,3200.0,85.7137,85.7386,85.7137,85.7303,3200.0
2014-02-18 14:30:00,103.38,103.41,103.38,103.41,2400.0,85.6806,85.7054,85.6806,85.7054,2400.0
2014-02-18 14:40:00,103.43,103.49,103.41,103.49,1900.0,85.722,85.7717,85.7054,85.7717,1900.0
2014-02-18 14:50:00,103.49,103.49,103.44,103.45,6300.0,85.7717,85.7717,85.7303,85.7386,6300.0
2014-02-18 15:00:00,103.43,103.43,103.38,103.4,1300.0,85.722,85.722,85.6806,85.6971,1300.0
2014-02-18 15:10:00,103.41,103.45,103.37,103.42,32100.0,85.7054,85.7386,85.6723,85.7137,32100.0
2014-02-18 15:20:00,103.45,103.48,103.45,103.46,15300.0,85.7386,85.7634,85.7386,85.7469,15300.0
2014-02-18 15:30:00,103.47,103.47,103.44,103.46,6900.0,85.7552,85.7552,85.7303,85.7469,6900.0
2014-02-18 15:40:00,103.45,103.46,103.4,103.41,3200.0,85.7386,85.7469,85.6971,85.7054,3200.0
2014-02-18 15:50:00,103.45,103.48,103.36,103.38,10400.0,85.7386,85.7634,85.664,85.6806,10400.0
2014-02-19 09:30:00,103.21,103.33,103.1,103.32,108900.0,85.5397,85.6391,85.4485,85.6308,108900.0
2014-02-19 09:40:00,103.36,103.37,103.29,103.34,113100.0,85.664,85.6723,85.606,85.6474,113100.0
2014-02-19 09:50:00,103.33,103.4,103.33,103.39,44700.0,85.6391,85.6971,85.6391,85.6889,44700.0
2014-02-19 10:00:00,103.48,103.48,103.35,103.41,1700.0,85.7634,85.7634,85.6557,85.7054,1700.0
2014-02-19 10:10:00,103.5,103.67,103.5,103.67,2300.0,85.78,85.9209,85.78,85.9209,2300.0
2014-02-19 10:20:00,103.61,103.7,103.6,103.7,2400.0,85.8712,85.9458,85.8629,85.9458,2400.0
2014-02-19 10:30:00,103.7,103.73,103.62,103.62,23500.0,85.9458,85.9706,85.8795,85.8795,23500.0
2014-02-19 10:40:00,103.64,103.66,103.56,103.57,45200.0,85.8961,85.9126,85.8297,85.838,45200.0
2014-02-19 10:50:00,103.57,103.65,103.57,103.6,4600.0,85.838,85.9043,85.838,85.8629,4600.0
2014-02-19 11:00:00,103.6,103.62,103.58,103.58,3500.0,85.8629,85.8795,85.8463,85.8463,3500.0
2014-02-19 11:10:00,103.55,103.58,103.53,103.57,1200.0,85.8215,85.8463,85.8049,85.838,1200.0
2014-02-19 11:20:00,103.56,103.6,103.56,103.58,1500.0,85.8297,85.8629,85.8297,85.8463,1500.0
2014-02-19 11:30:00,103.55,103.6,103.52,103.54,2300.0,85.8215,85.8629,85.7966,85.8132,2300.0
2014-02-19 11:40:00,103.54,103.65,103.54,103.62,12900.0,85.8132,85.9043,85.8132,85.8795,12900.0
2014-02-19 11:50:00,103.61,103.63,103.45,103.45,3900.0,85.8712,85.8878,85.7386,85.7386,3900.0
2014-02-19 12:00:00,103.28,103.32,103.23,103.27,1800.0,85.5977,85.6308,85.5562,85.5894,1800.0
2014-02-19 12:10:00,103.28,103.31,103.13,103.14,3500.0,85.5977,85.6226,85.4734,85.4817,3500.0
2014-02-19 12:20:00,103.14,103.14,103.01,103.09,24000.0,85.4817,85.4817,85.3739,85.4402,24000.0
2014-02-19 12:30:00,103.09,103.18,103.09,103.15,2600.0,85.4402,85.5148,85.4402,85.4899,2600.0
2014-02-19 12:40:00,103.14,103.17,103.1,103.12,6500.0,85.4817,85.5065,85.4485,85.4651,6500.0
2014-02-19 12:50:00,103.13,103.17,103.11,103.17,1400.0,85.4734,85.5065,85.4568,85.5065,1400.0
2014-02-19 13:00:00,103.17,103.25,103.15,103.25,1500.0,85.5065,85.5728,85.4899,85.5728,1500.0
2014-02-19 13:10:00,103.25,103.34,103.25,103.32,12700.0,85.5728,85.6474,85.5728,85.6308,12700.0
2014-02-19 13:20:00,103.32,103.39,103.31,103.35,3700.0,85.6308,85.6889,85.6226,85.6557,3700.0
2014-02-19 13:30:00,103.35,103.38,103.31,103.32,5400.0,85.6557,85.6806,85.6226,85.6308,5400.0
2014-02-19 13:40:00,103.28,103.31,103.26,103.29,102200.0,85.5977,85.6226,85.5811,85.606,102200.0
2014-02-19 13:50:00,103.31,103.34,103.24,103.24,9100.0,85.6226,85.6474,85.5645,85.5645,9100.0
2014-02-19 14:00:00,103.23,103.46,103.19,103.46,3700.0,85.5562,85.7469,85.5231,85.7469,3700.0
2014-02-19 14:10:00,103.45,103.45,103.26,103.27,7100.0,85.7386,85.7386,85.5811,85.5894,7100.0
2014-02-19 14:20:00,103.18,103.26,103.11,103.26,44300.0,85.5148,85.5811,85.4568,85.5811,44300.0
2014-02-19 14:30:00,103.29,103.29,103.2,103.24,5300.0,85.606,85.606,85.5314,85.5645,5300.0
2014-02-19 14:40:00,103.25,103.3,103.13,103.15,7300.0,85.5728,85.6143,85.4734,85.4899,7300.0
2014-02-19 14:50:00,103.13,103.19,103.06,103.15,5600.0,85.4734,85.5231,85.4154,85.4899,5600.0
2014-02-19 15:00:00,103.18,103.18,103.13,103.13,1900.0,85.5148,85.5148,85.4734,85.4734,1900.0
2014-02-19 15:10:00,103.09,103.09,102.88,102.88,27200.0,85.4402,85.4402,85.2662,85.2662,27200.0
2014-02-19 15:20:00,102.9,102.9,102.82,102.82,3800.0,85.2827,85.2827,85.2164,85.2164,3800.0
2014-02-19 15:30:00,102.79,102.82,102.76,102.8,10400.0,85.1916,85.2164,85.1667,85.1999,10400.0
2014-02-19 15:40:00,102.8,102.84,102.65,102.69,29200.0,85.1999,85.233,85.0755,85.1087,29200.0
2014-02-19 15:50:00,102.72,102.74,102.6,102.7,55600.0,85.1336,85.1501,85.0341,85.117,55600.0
2014-02-20 09:30:00,102.72,103.05,102.72,102.81,17800.0,85.1336,85.4071,85.1336,85.2082,17800.0
2014-02-20 09:40:00,102.85,102.87,102.75,102.8,8600.0,85.2413,85.2579,85.1584,85.1999,8600.0
2014-02-20 09:50:00,102.75,102.81,102.65,102.69,8900.0,85.1584,85.2082,85.0755,85.1087,8900.0
2014-02-20 10:00:00,102.67,102.76,102.53,102.6,7200.0,85.0921,85.1667,84.9761,85.0341,7200.0
2014-02-20 10:10:00,102.6,102.95,102.6,102.86,111300.0,85.0341,85.3242,85.0341,85.2496,111300.0
2014-02-20 10:20:00,102.92,102.96,102.87,102.91,6200.0,85.2993,85.3325,85.2579,85.291,6200.0
2014-02-20 10:30:00,102.93,103.1,102.93,103.08,6500.0,85.3076,85.4485,85.3076,85.4319,6500.0
2014-02-20 10:40:00,103.1,103.14,103.05,103.06,6500.0,85.4485,85.4817,85.4071,85.4154,6500.0
2014-02-20 10:50:00,103.04,103.18,103.02,103.09,11300.0,85.3988,85.5148,85.3822,85.4402,11300.0
2014-02-20 11:00:00,103.11,103.23,103.09,103.23,12900.0,85.4568,85.5562,85.4402,85.5562,12900.0
2014-02-20 11:10:00,103.19,103.19,103.1,103.11,9100.0,85.5231,85.5231,85.4485,85.4568,9100.0
2014-02-20 11:20:00,103.12,103.13,102.98,103.04,17500.0,85.4651,85.4734,85.349,85.3988,17500.0
2014-02-20 11:30:00,103.04,103.15,103.04,103.08,9400.0,85.3988,85.4899,85.3988,85.4319,9400.0
2014-02-20 11:40:00,103.09,103.17,103.08,103.15,5100.0,85.4402,85.5065,85.4319,85.4899,5100.0
2014-02-20 11:50:00,103.15,103.15,103.07,103.1,5600.0,85.4899,85.4899,85.4236,85.4485,5600.0
2014-02-20 12:00:00,103.11,103.12,103.08,103.1,4400.0,85.4568,85.4651,85.4319,85.4485,4400.0
2014-02-20 12:10:00,103.12,103.26,103.11,103.25,10200.0,85.4651,85.5811,85.4568,85.5728,10200.0
2014-02-20 12:20:00,103.24,103.32,103.24,103.32,4200.0,85.5645,85.6308,85.5645,85.6308,4200.0
2014-02-20 12:30:00,103.35,103.37,103.3,103.3,4900.0,85.6557,85.6723,85.6143,85.6143,4900.0
2014-02-20 12:40:00,103.32,103.38,103.32,103.34,5300.0,85.6308,85.6806,85.6308,85.6474,5300.0
2014-02-20 12:50:00,103.32,103.35,103.3,103.31,4400.0,85.6308,85.6557,85.6143,85.6226,4400.0
2014-02-20 13:00:00,103.33,103.38,103.33,103.35,4400.0,85.6391,85.6806,85.6391,85.6557,4400.0
2014-02-20 13:10:00,103.38,103.39,103.31,103.32,3400.0,85.6806,85.6889,85.6226,85.6308,3400.0
2014-02-20 13:20:00,103.32,103.34,103.29,103.32,3100.0,85.6308,85.6474,85.606,85.6308,3100.0
2014-02-20 13:30:00,103.34,103.38,103.34,103.37,4100.0,85.6474,85.6806,85.6474,85.6723,4100.0
2014-02-20 13:40:00,103.34,103.34,103.3,103.32,4500.0,85.6474,85.6474,85.6143,85.6308,4500.0
2014-02-20 13:50:00,103.33,103.36,103.31,103.33,400300.0,85.6391,85.664,85.6226,85.6391,400300.0
2014-02-20 14:00:00,103.33,103.33,103.22,103.28,25300.0,85.6391,85.6391,85.548,85.5977,25300.0
2014-02-20 14:10:00,103.28,103.42,103.27,103.4,6500.0,85.5977,85.7137,85.5894,85.6971,6500.0
2014-02-20 14:20:00,103.4,103.42,103.31,103.33,11500.0,85.6971,85.7137,85.6226,85.6391,11500.0
2014-02-20 14:30:00,103.35,103.35,103.28,103.33,5800.0,85.6557,85.6557,85.5977,85.6391,5800.0
2014-02-20 14:40:00,103.34,103.41,103.33,103.4,11300.0,85.6474,85.7054,85.6391,85.6971,11300.0
2014-02-20 14:50:00,103.4,103.42,103.35,103.41,7900.0,85.6971,85.7137,85.6557,85.7054,7900.0
2014-02-20 15:00:00,103.4,103.46,103.4,103.46,5700.0,85.6971,85.7469,85.6971,85.7469,5700.0
2014-02-20 15:10:00,103.46,103.48,103.44,103.47,11900.0,85.7469,85.7634,85.7303,85.7552,11900.0
2014-02-20 15:20:00,103.47,103.5,103.38,103.43,45000.0,85.7552,85.78,85.6806,85.722,45000.0
2014-02-20 15:30:00,103.42,103.47,103.42,103.42,20300.0,85.7137,85.7552,85.7137,85.7137,20300.0
2014-02-20 15:40:00,103.39,103.52,103.38,103.52,9500.0,85.6889,85.7966,85.6806,85.7966,9500.0
2014-02-20 15:50:00,103.52,103.55,103.36,103.36,33800.0,85.7966,85.8215,85.664,85.664,33800.0
2014-02-21 09:30:00,103.55,103.55,103.37,103.41,8200.0,85.8215,85.8215,85.6723,85.7054,8200.0
2014-02-21 09:40:00,103.46,103.48,103.44,103.47,1200.0,85.7469,85.7634,85.7303,85.7552,1200.0
2014-02-21 09:50:00,103.65,103.65,103.58,103.58,4500.0,85.9043,85.9043,85.8463,85.8463,4500.0
2014-02-21 10:00:00,103.61,103.69,103.58,103.59,6300.0,85.8712,85.9375,85.8463,85.8546,6300.0
2014-02-21 10:10:00,103.62,103.63,103.56,103.59,2200.0,85.8795,85.8878,85.8297,85.8546,2200.0
2014-02-21 10:20:00,103.56,103.56,103.41,103.45,10100.0,85.8297,85.8297,85.7054,85.7386,10100.0
2014-02-21 10:30:00,103.46,103.6,103.46,103.59,8500.0,85.7469,85.8629,85.7469,85.8546,8500.0
2014-02-21 10:40:00,103.62,103.71,103.62,103.7,6700.0,85.8795,85.9541,85.8795,85.9458,6700.0
2014-02-21 10:50:00,103.7,103.72,103.67,103.69,1600.0,85.9458,85.9624,85.9209,85.9375,1600.0
2014-02-21 11:00:00,103.67,103.74,103.66,103.68,7700.0,85.9209,85.9789,85.9126,85.9292,7700.0
2014-02-21 11:10:00,103.68,103.71,103.57,103.63,5900.0,85.9292,85.9541,85.838,85.8878,5900.0
2014-02-21 11:20:00,103.63,103.67,103.63,103.64,3500.0,85.8878,85.9209,85.8878,85.8961,3500.0
2014-02-21 11:30:00,103.66,103.72,103.65,103.7,9800.0,85.9126,85.9624,85.9043,85.9458,9800.0
2014-02-21 11:40:00,103.69,103.7,103.69,103.7,400.0,85.9375,85.9458,85.9375,85.9458,400.0
2014-02-21 11:50:00,103.71,103.71,103.68,103.68,800.0,85.9541,85.9541,85.9292,85.9292,800.0
2014-02-21 12:00:00,103.66,103.68,103.66,103.67,800.0,85.9126,85.9292,85.9126,85.9209,800.0
2014-02-21 12:10:00,103.67,103.69,103.64,103.65,16800.0,85.9209,85.9375,85.8961,85.9043,16800.0
2014-02-21 12:20:00,103.68,103.69,103.65,103.66,800.0,85.9292,85.9375,85.9043,85.9126,800.0
2014-02-21 12:30:00,103.66,103.66,103.59,103.6,1500.0,85.9126,85.9126,85.8546,85.8629,1500.0
2014-02-21 12:40:00,103.58,103.61,103.51,103.53,8600.0,85.8463,85.8712,85.7883,85.8049,8600.0
2014-02-21 12:50:00,103.58,103.6,103.58,103.6,1500.0,85.8463,85.8629,85.8463,85.8629,1500.0
2014-02-21 13:00:00,103.6,103.62,103.58,103.62,4900.0,85.8629,85.8795,85.8463,85.8795,4900.0
2014-02-21 13:10:00,103.63,103.68,103.63,103.64,1500.0,85.8878,85.9292,85.8878,85.8961,1500.0
2014-02-21 13:20:00,103.67,103.67,103.63,103.63,1500.0,85.9209,85.9209,85.8878,85.8878,1500.0
2014-02-21 13:30:00,103.64,103.64,103.49,103.56,2100.0,85.8961,85.8961,85.7717,85.8297,2100.0
2014-02-21 13:40:00,103.54,103.57,103.53,103.57,1000.0,85.8132,85.838,85.8049,85.838,1000.0
2014-02-21 13:50:00,103.56,103.56,103.51,103.56,1700.0,85.8297,85.8297,85.7883,85.8297,1700.0
2014-02-21 14:00:00,103.55,103.57,103.54,103.54,2400.0,85.8215,85.838,85.8132,85.8132,2400.0
2014-02-21 14:10:00,103.53,103.53,103.41,103.42,2700.0,85.8049,85.8049,85.7054,85.7137,2700.0
2014-02-21 14:20:00,103.42,103.45,103.39,103.39,4800.0,85.7137,85.7386,85.6889,85.6889,4800.0
2014-02-21 14:30:00,103.39,103.39,103.29,103.3,7000.0,85.6889,85.6889,85.606,85.6143,7000.0
2014-02-21 14:40:00,103.3,103.36,103.3,103.3,8400.0,85.6143,85.664,85.6143,85.6143,8400.0
2014-02-21 14:50:00,103.36,103.43,103.33,103.37,5300.0,85.664,85.722,85.6391,85.6723,5300.0
2014-02-21 15:00:00,103.37,103.41,103.37,103.41,4500.0,85.6723,85.7054,85.6723,85.7054,4500.0
2014-02-21 15:10:00,103.43,103.46,103.4,103.43,2600.0,85.722,85.7469,85.6971,85.722,2600.0
2014-02-21 15:20:00,103.47,103.51,103.44,103.49,2700.0,85.7552,85.7883,85.7303,85.7717,2700.0
2014-02-21 15:30:00,103.53,103.53,103.38,103.38,6100.0,85.8049,85.8049,85.6806,85.6806,6100.0
2014-02-21 15:40:00,103.37,103.41,103.32,103.32,9200.0,85.6723,85.7054,85.6308,85.6308,9200.0
2014-02-21 15:50:00,103.32,103.33,103.21,103.24,10700.0,85.6308,85.6391,85.5397,85.5645,10700.0
2014-02-24 09:30:00,103.35,103.76,103.35,103.74,5200.0,85.6557,85.9955,85.6557,85.9789,5200.0
2014-02-24 09:40:00,103.7,103.9,103.7,103.9,8000.0,85.9458,86.1115,85.9458,86.1115,8000.0
2014-02-24 09:50:00,103.97,104.09,103.97,104.04,5900.0,86.1696,86.269,86.1696,86.2276,5900.0
2014-02-24 10:00:00,104.08,104.08,103.95,103.95,6100.0,86.2607,86.2607,86.153,86.153,6100.0
2014-02-24 10:10:00,103.98,104.02,103.98,104.02,2200.0,86.1778,86.211,86.1778,86.211,2200.0
2014-02-24 10:20:00,104.02,104.02,103.98,103.98,4800.0,86.211,86.211,86.1778,86.1778,4800.0
2014-02-24 10:30:00,104.01,104.19,104.01,104.18,13500.0,86.2027,86.3519,86.2027,86.3436,13500.0
2014-02-24 10:40:00,104.17,104.22,104.14,104.17,2600.0,86.3353,86.3768,86.3104,86.3353,2600.0
2014-02-24 10:50:00,104.18,104.19,104.17,104.17,1100.0,86.3436,86.3519,86.3353,86.3353,1100.0
2014-02-24 11:00:00,104.16,104.17,104.12,104.17,2600.0,86.327,86.3353,86.2939,86.3353,2600.0
2014-02-24 11:10:00,104.17,104.23,104.17,104.19,2100.0,86.3353,86.385,86.3353,86.3519,2100.0
2014-02-24 11:20:00,104.2,104.25,104.18,104.25,6200.0,86.3602,86.4016,86.3436,86.4016,6200.0
2014-02-24 11:30:00,104.26,104.4,104.25,104.36,5700.0,86.4099,86.5259,86.4016,86.4928,5700.0
2014-02-24 11:40:00,104.36,104.4,104.36,104.4,4900.0,86.4928,86.5259,86.4928,86.5259,4900.0
2014-02-24 11:50:00,104.41,104.47,104.41,104.44,4100.0,86.5342,86.5839,86.5342,86.5591,4100.0
2014-02-24 12:00:00,104.46,104.49,104.44,104.49,2300.0,86.5757,86.6005,86.5591,86.6005,2300.0
2014-02-24 12:10:00,104.45,104.46,104.42,104.46,2300.0,86.5674,86.5757,86.5425,86.5757,2300.0
2014-02-24 12:20:00,104.47,104.47,104.43,104.43,3900.0,86.5839,86.5839,86.5508,86.5508,3900.0
2014-02-24 12:30:00,104.43,104.46,104.42,104.44,1600.0,86.5508,86.5757,86.5425,86.5591,1600.0
2014-02-24 12:40:00,104.41,104.41,104.38,104.38,2700.0,86.5342,86.5342,86.5094,86.5094,2700.0
2014-02-24 12:50:00,104.36,104.38,104.36,104.38,2900.0,86.4928,86.5094,86.4928,86.5094,2900.0
2014-02-24 13:00:00,104.38,104.39,104.36,104.36,2100.0,86.5094,86.5176,86.4928,86.4928,2100.0
2014-02-24 13:10:00,104.36,104.36,104.33,104.33,2600.0,86.4928,86.4928,86.4679,86.4679,2600.0
2014-02-24 13:20:00,104.35,104.38,104.35,104.36,24200.0,86.4845,86.5094,86.4845,86.4928,24200.0
2014-02-24 13:30:00,104.37,104.41,104.33,104.33,1900.0,86.5011,86.5342,86.4679,86.4679,1900.0
2014-02-24 13:40:00,104.32,104.35,104.26,104.29,4300.0,86.4596,86.4845,86.4099,86.4348,4300.0
2014-02-24 13:50:00,104.28,104.29,104.26,104.26,1300.0,86.4265,86.4348,86.4099,86.4099,1300.0
2014-02-24 14:00:00,104.25,104.36,104.25,104.35,13000.0,86.4016,86.4928,86.4016,86.4845,13000.0
2014-02-24 14:10:00,104.34,104.36,104.31,104.33,3800.0,86.4762,86.4928,86.4513,86.4679,3800.0
2014-02-24 14:20:00,104.33,104.33,104.3,104.3,3100.0,86.4679,86.4679,86.4431,86.4431,3100.0
2014-02-24 14:30:00,104.33,104.34,104.27,104.28,6400.0,86.4679,86.4762,86.4182,86.4265,6400.0
2014-02-24 14:40:00,104.33,104.33,104.3,104.31,7900.0,86.4679,86.4679,86.4431,86.4513,7900.0
2014-02-24 14:50:00,104.32,104.34,104.27,104.27,3900.0,86.4596,86.4762,86.4182,86.4182,3900.0
2014-02-24 15:00:00,104.24,104.24,104.14,104.14,3500.0,86.3933,86.3933,86.3104,86.3104,3500.0
2014-02-24 15:10:00,104.15,104.17,104.09,104.12,7200.0,86.3187,86.3353,86.269,86.2939,7200.0
2014-02-24 15:20:00,104.17,104.17,104.0,104.0,6900.0,86.3353,86.3353,86.1944,86.1944,6900.0
2014-02-24 15:30:00,103.98,104.1,103.98,104.1,1600.0,86.1778,86.2773,86.1778,86.2773,1600.0
2014-02-24 15:40:00,104.09,104.12,104.01,104.1,5700.0,86.269,86.2939,86.2027,86.2773,5700.0
2014-02-24 15:50:00,104.06,104.06,103.87,103.89,69000.0,86.2441,86.2441,86.0867,86.1033,69000.0
2014-02-25 09:30:00,103.77,104.02,103.71,103.76,5700.0,86.0038,86.211,85.9541,85.9955,5700.0
2014-02-25 09:40:00,103.73,103.75,103.69,103.69,400.0,85.9706,85.9872,85.9375,85.9375,400.0
2014-02-25 09:50:00,103.66,103.67,103.53,103.59,7300.0,85.9126,85.9209,85.8049,85.8546,7300.0
2014-02-25 10:00:00,103.56,103.56,103.49,103.54,1600.0,85.8297,85.8297,85.7717,85.8132,1600.0
2014-02-25 10:10:00,103.65,103.79,103.62,103.79,3900.0,85.9043,86.0204,85.8795,86.0204,3900.0
2014-02-25 10:20:00,103.79,103.87,103.65,103.67,2300.0,86.0204,86.0867,85.9043,85.9209,2300.0
2014-02-25 10:30:00,103.66,103.86,103.66,103.85,3900.0,85.9126,86.0784,85.9126,86.0701,3900.0
2014-02-25 10:40:00,103.85,103.86,103.82,103.84,1000.0,86.0701,86.0784,86.0452,86.0618,1000.0
2014-02-25 10:50:00,103.85,103.91,103.83,103.89,1200.0,86.0701,86.1198,86.0535,86.1033,1200.0
2014-02-25 11:00:00,103.87,103.89,103.8,103.84,3000.0,86.0867,86.1033,86.0287,86.0618,3000.0
2014-02-25 11:10:00,103.93,104.11,103.93,104.09,3700.0,86.1364,86.2856,86.1364,86.269,3700.0
2014-02-25 11:20:00,104.08,104.17,104.06,104.17,3700.0,86.2607,86.3353,86.2441,86.3353,3700.0
2014-02-25 11:30:00,104.18,104.22,104.08,104.08,3200.0,86.3436,86.3768,86.2607,86.2607,3200.0
2014-02-25 11:40:00,104.09,104.11,104.07,104.11,1400.0,86.269,86.2856,86.2524,86.2856,1400.0
2014-02-25 11:50:00,104.1,104.1,103.88,103.88,2500.0,86.2773,86.2773,86.095,86.095,2500.0
2014-02-25 12:00:00,103.91,103.94,103.87,103.91,14900.0,86.1198,86.1447,86.0867,86.1198,14900.0
2014-02-25 12:10:00,103.91,103.95,103.89,103.9,10900.0,86.1198,86.153,86.1033,86.1115,10900.0
2014-02-25 12:20:00,103.9,103.91,103.83,103.9,11900.0,86.1115,86.1198,86.0535,86.1115,11900.0
2014-02-25 12:30:00,103.89,103.96,103.88,103.95,14400.0,86.1033,86.1613,86.095,86.153,14400.0
2014-02-25 12:40:00,103.95,103.97,103.86,103.95,10800.0,86.153,86.1696,86.0784,86.153,10800.0
2014-02-25 12:50:00,103.97,103.99,103.94,103.96,14000.0,86.1696,86.1861,86.1447,86.1613,14000.0
2014-02-25 13:00:00,103.96,104.06,103.93,104.04,8200.0,86.1613,86.2441,86.1364,86.2276,8200.0
2014-02-25 13:10:00,104.04,104.04,103.99,103.99,8800.0,86.2276,86.2276,86.1861,86.1861,8800.0
2014-02-25 13:20:00,103.99,104.03,103.97,104.03,7700.0,86.1861,86.2193,86.1696,86.2193,7700.0
2014-02-25 13:30:00,104.01,104.06,103.99,103.99,9400.0,86.2027,86.2441,86.1861,86.1861,9400.0
2014-02-25 13:40:00,104.0,104.0,103.89,103.89,15200.0,86.1944,86.1944,86.1033,86.1033,15200.0
2014-02-25 13:50:00,103.89,103.94,103.87,103.93,10100.0,86.1033,86.1447,86.0867,86.1364,10100.0
2014-02-25 14:00:00,103.92,103.97,103.74,103.84,19200.0,86.1281,86.1696,85.9789,86.0618,19200.0
2014-02-25 14:10:00,103.86,103.86,103.78,103.86,6500.0,86.0784,86.0784,86.0121,86.0784,6500.0
2014-02-25 14:20:00,103.85,103.89,103.79,103.89,17900.0,86.0701,86.1033,86.0204,86.1033,17900.0
2014-02-25 14:30:00,103.88,103.9,103.81,103.83,6400.0,86.095,86.1115,86.0369,86.0535,6400.0
2014-02-25 14:40:00,103.83,103.89,103.83,103.85,13800.0,86.0535,86.1033,86.0535,86.0701,13800.0
2014-02-25 14:50:00,103.85,103.86,103.78,103.81,11800.0,86.0701,86.0784,86.0121,86.0369,11800.0
2014-02-25 15:00:00,103.8,103.81,103.75,103.78,20400.0,86.0287,86.0369,85.9872,86.0121,20400.0
2014-02-25 15:10:00,103.77,103.77,103.64,103.66,32000.0,86.0038,86.0038,85.8961,85.9126,32000.0
2014-02-25 15:20:00,103.67,103.68,103.59,103.63,22800.0,85.9209,85.9292,85.8546,85.8878,22800.0
2014-02-25 15:30:00,103.65,103.7,103.65,103.7,14200.0,85.9043,85.9458,85.9043,85.9458,14200.0
2014-02-25 15:40:00,103.73,103.73,103.6,103.64,12800.0,85.9706,85.9706,85.8629,85.8961,12800.0
2014-02-25 15:50:00,103.7,103.77,103.62,103.77,70300.0,85.9458,86.0038,85.8795,86.0038,70300.0
2014-02-26 09:30:00,103.91,104.1,103.91,103.98,9400.0,86.1198,86.2773,86.1198,86.1778,9400.0
2014-02-26 09:40:00,103.96,104.06,103.81,103.82,12900.0,86.1613,86.2441,86.0369,86.0452,12900.0
2014-02-26 09:50:00,103.77,103.77,103.63,103.67,5600.0,86.0038,86.0038,85.8878,85.9209,5600.0
2014-02-26 10:00:00,103.73,103.93,103.72,103.77,24500.0,85.9706,86.1364,85.9624,86.0038,24500.0
2014-02-26 10:10:00,103.78,103.93,103.78,103.93,6400.0,86.0121,86.1364,86.0121,86.1364,6400.0
2014-02-26 10:20:00,103.92,104.13,103.92,104.07,14200.0,86.1281,86.3022,86.1281,86.2524,14200.0
2014-02-26 10:30:00,104.14,104.17,104.1,104.17,4600.0,86.3104,86.3353,86.2773,86.3353,4600.0
2014-02-26 10:40:00,104.17,104.19,104.09,104.1,1100.0,86.3353,86.3519,86.269,86.2773,1100.0
2014-02-26 10:50:00,104.14,104.15,104.02,104.02,6500.0,86.3104,86.3187,86.211,86.211,6500.0
2014-02-26 11:00:00,104.05,104.05,104.01,104.05,3600.0,86.2359,86.2359,86.2027,86.2359,3600.0
2014-02-26 11:10:00,104.03,104.17,104.02,104.17,7900.0,86.2193,86.3353,86.211,86.3353,7900.0
2014-02-26 11:20:00,104.19,104.21,104.16,104.18,8000.0,86.3519,86.3685,86.327,86.3436,8000.0
2014-02-26 11:30:00,104.2,104.21,104.06,104.12,11100.0,86.3602,86.3685,86.2441,86.2939,11100.0
2014-02-26 11:40:00,104.17,104.17,103.99,104.0,8000.0,86.3353,86.3353,86.1861,86.1944,8000.0
2014-02-26 11:50:00,104.03,104.05,104.02,104.04,2000.0,86.2193,86.2359,86.211,86.2276,2000.0
2014-02-26 12:00:00,104.09,104.09,104.05,104.08,2200.0,86.269,86.269,86.2359,86.2607,2200.0
2014-02-26 12:10:00,104.14,104.14,104.11,104.12,4900.0,86.3104,86.3104,86.2856,86.2939,4900.0
2014-02-26 12:20:00,104.06,104.12,104.06,104.12,2000.0,86.2441,86.2939,86.2441,86.2939,2000.0
2014-02-26 12:30:00,104.15,104.17,104.15,104.17,2400.0,86.3187,86.3353,86.3187,86.3353,2400.0
2014-02-26 12:40:00,104.17,104.17,104.15,104.16,6300.0,86.3353,86.3353,86.3187,86.327,6300.0
2014-02-26 12:50:00,104.16,104.16,104.14,104.16,1600.0,86.327,86.327,86.3104,86.327,1600.0
2014-02-26 13:00:00,104.1,104.1,103.98,104.05,7800.0,86.2773,86.2773,86.1778,86.2359,7800.0
2014-02-26 13:10:00,104.04,104.06,104.03,104.03,1000.0,86.2276,86.2441,86.2193,86.2193,1000.0
2014-02-26 13:20:00,104.09,104.09,104.07,104.07,55100.0,86.269,86.269,86.2524,86.2524,55100.0
2014-02-26 13:30:00,104.12,104.13,104.05,104.07,1400.0,86.2939,86.3022,86.2359,86.2524,1400.0
2014-02-26 13:40:00,104.1,104.18,104.1,104.1,3400.0,86.2773,86.3436,86.2773,86.2773,3400.0
2014-02-26 13:50:00,104.12,104.12,103.99,104.0,1400.0,86.2939,86.2939,86.1861,86.1944,1400.0
2014-02-26 14:00:00,104.03,104.05,103.84,103.84,1200.0,86.2193,86.2359,86.0618,86.0618,1200.0
2014-02-26 14:10:00,103.81,103.84,103.71,103.71,3400.0,86.0369,86.0618,85.9541,85.9541,3400.0
2014-02-26 14:20:00,103.7,103.77,103.62,103.62,3900.0,85.9458,86.0038,85.8795,85.8795,3900.0
2014-02-26 14:30:00,103.55,103.67,103.54,103.63,9000.0,85.8215,85.9209,85.8132,85.8878,9000.0
2014-02-26 14:40:00,103.69,103.72,103.66,103.71,5400.0,85.9375,85.9624,85.9126,85.9541,5400.0
2014-02-26 14:50:00,103.68,103.71,103.68,103.71,200.0,85.9292,85.9541,85.9292,85.9541,200.0
2014-02-26 15:00:00,103.75,103.77,103.65,103.68,5700.0,85.9872,86.0038,85.9043,85.9292,5700.0
2014-02-26 15:10:00,103.64,103.72,103.54,103.69,4600.0,85.8961,85.9624,85.8132,85.9375,4600.0
2014-02-26 15:20:00,103.64,103.7,103.61,103.63,3800.0,85.8961,85.9458,85.8712,85.8878,3800.0
2014-02-26 15:30:00,103.68,103.79,103.68,103.74,501600.0,85.9292,86.0204,85.9292,85.9789,501600.0
2014-02-26 15:40:00,103.77,103.8,103.66,103.71,206700.0,86.0038,86.0287,85.9126,85.9541,206700.0
2014-02-26 15:50:00,103.74,103.84,103.74,103.8,7000.0,85.9789,86.0618,85.9789,86.0287,7000.0
2014-02-27 09:30:00,103.75,103.94,103.65,103.91,21600.0,85.9872,86.1447,85.9043,86.1198,21600.0
2014-02-27 09:40:00,103.78,103.87,103.78,103.87,800.0,86.0121,86.0867,86.0121,86.0867,800.0
2014-02-27 09:50:00,103.71,103.71,103.6,103.6,500.0,85.9541,85.9541,85.8629,85.8629,500.0
2014-02-27 10:00:00,103.74,103.85,103.65,103.66,2600.0,85.9789,86.0701,85.9043,85.9126,2600.0
2014-02-27 10:10:00,103.64,103.65,103.6,103.64,2800.0,85.8961,85.9043,85.8629,85.8961,2800.0
2014-02-27 10:20:00,103.68,103.81,103.68,103.77,2400.0,85.9292,86.0369,85.9292,86.0038,2400.0
2014-02-27 10:30:00,103.76,103.94,103.75,103.89,9400.0,85.9955,86.1447,85.9872,86.1033,9400.0
2014-02-27 10:40:00,103.88,103.88,103.79,103.83,41900.0,86.095,86.095,86.0204,86.0535,41900.0
2014-02-27 10:50:00,103.84,103.91,103.84,103.89,2700.0,86.0618,86.1198,86.0618,86.1033,2700.0
2014-02-27 11:00:00,103.92,104.0,103.85,103.97,3600.0,86.1281,86.1944,86.0701,86.1696,3600.0
2014-02-27 11:10:00,103.99,104.14,103.99,104.12,2700.0,86.1861,86.3104,86.1861,86.2939,2700.0
2014-02-27 11:20:00,104.12,104.14,104.07,104.12,3000.0,86.2939,86.3104,86.2524,86.2939,3000.0
2014-02-27 11:30:00,104.09,104.09,104.02,104.04,5000.0,86.269,86.269,86.211,86.2276,5000.0
2014-02-27 11:40:00,104.07,104.07,103.99,104.0,2800.0,86.2524,86.2524,86.1861,86.1944,2800.0
2014-02-27 11:50:00,104.03,104.05,103.99,104.01,12400.0,86.2193,86.2359,86.1861,86.2027,12400.0
2014-02-27 12:00:00,104.09,104.09,103.95,103.98,8800.0,86.269,86.269,86.153,86.1778,8800.0
2014-02-27 12:10:00,103.99,104.07,103.99,104.03,6100.0,86.1861,86.2524,86.1861,86.2193,6100.0
2014-02-27 12:20:00,104.03,104.03,104.02,104.02,3300.0,86.2193,86.2193,86.211,86.211,3300.0
2014-02-27 12:30:00,103.97,104.01,103.96,104.01,3100.0,86.1696,86.2027,86.1613,86.2027,3100.0
2014-02-27 12:40:00,104.04,104.05,104.02,104.02,1800.0,86.2276,86.2359,86.211,86.211,1800.0
2014-02-27 12:50:00,104.02,104.05,104.0,104.05,7100.0,86.211,86.2359,86.1944,86.2359,7100.0
2014-02-27 13:00:00,104.02,104.09,104.02,104.06,2300.0,86.211,86.269,86.211,86.2441,2300.0
2014-02-27 13:10:00,104.08,104.1,104.08,104.1,6800.0,86.2607,86.2773,86.2607,86.2773,6800.0
2014-02-27 13:20:00,104.15,104.23,104.15,104.23,4600.0,86.3187,86.385,86.3187,86.385,4600.0
2014-02-27 13:30:00,104.22,104.33,104.22,104.32,800.0,86.3768,86.4679,86.3768,86.4596,800.0
2014-02-27 13:40:00,104.32,104.32,104.28,104.3,5500.0,86.4596,86.4596,86.4265,86.4431,5500.0
2014-02-27 13:50:00,104.29,104.31,104.27,104.27,15500.0,86.4348,86.4513,86.4182,86.4182,15500.0
2014-02-27 14:00:00,104.32,104.33,104.28,104.29,9700.0,86.4596,86.4679,86.4265,86.4348,9700.0
2014-02-27 14:10:00,104.31,104.31,104.29,104.29,9300.0,86.4513,86.4513,86.4348,86.4348,9300.0
2014-02-27 14:20:00,104.26,104.26,104.14,104.14,11300.0,86.4099,86.4099,86.3104,86.3104,11300.0
2014-02-27 14:30:00,104.15,104.19,104.14,104.18,5900.0,86.3187,86.3519,86.3104,86.3436,5900.0
2014-02-27 14:40:00,104.16,104.17,104.09,104.14,11400.0,86.327,86.3353,86.269,86.3104,11400.0
2014-02-27 14:50:00,104.15,104.21,104.15,104.21,25400.0,86.3187,86.3685,86.3187,86.3685,25400.0
2014-02-27 15:00:00,104.19,104.28,104.11,104.28,13600.0,86.3519,86.4265,86.2856,86.4265,13600.0
2014-02-27 15:10:00,104.27,104.3,104.24,104.24,32200.0,86.4182,86.4431,86.3933,86.3933,32200.0
2014-02-27 15:20:00,104.27,104.28,104.22,104.27,9100.0,86.4182,86.4265,86.3768,86.4182,9100.0
2014-02-27 15:30:00,104.28,104.3,104.26,104.29,16100.0,86.4265,86.4431,86.4099,86.4348,16100.0
2014-02-27 15:40:00,104.26,104.28,104.13,104.13,21300.0,86.4099,86.4265,86.3022,86.3022,21300.0
2014-02-27 15:50:00,104.15,104.36,104.12,104.36,90400.0,86.3187,86.4928,86.2939,86.4928,90400.0
2014-02-28 09:30:00,104.38,104.47,104.32,104.47,8100.0,86.5094,86.5839,86.4596,86.5839,8100.0
2014-02-28 09:40:00,104.59,104.71,104.57,104.58,20500.0,86.6834,86.7829,86.6668,86.6751,20500.0
2014-02-28 09:50:00,104.57,104.66,104.56,104.66,700.0,86.6668,86.7414,86.6585,86.7414,700.0
2014-02-28 10:00:00,104.7,104.88,104.7,104.81,11400.0,86.7746,86.9238,86.7746,86.8657,11400.0
2014-02-28 10:10:00,104.84,104.94,104.83,104.87,3000.0,86.8906,86.9735,86.8823,86.9155,3000.0
2014-02-28 10:20:00,104.89,104.94,104.85,104.91,1700.0,86.932,86.9735,86.8989,86.9486,1700.0
2014-02-28 10:30:00,104.91,104.96,104.87,104.87,2500.0,86.9486,86.9901,86.9155,86.9155,2500.0
2014-02-28 10:40:00,104.86,104.93,104.82,104.93,6800.0,86.9072,86.9652,86.874,86.9652,6800.0
2014-02-28 10:50:00,104.92,104.92,104.86,104.9,5500.0,86.9569,86.9569,86.9072,86.9403,5500.0
2014-02-28 11:00:00,104.88,104.88,104.75,104.8,152500.0,86.9238,86.9238,86.816,86.8575,152500.0
2014-02-28 11:10:00,104.82,104.84,104.8,104.82,1700.0,86.874,86.8906,86.8575,86.874,1700.0
2014-02-28 11:20:00,104.82,104.85,104.81,104.82,7400.0,86.874,86.8989,86.8657,86.874,7400.0
2014-02-28 11:30:00,104.87,104.97,104.87,104.94,1200.0,86.9155,86.9983,86.9155,86.9735,1200.0
2014-02-28 11:40:00,104.93,104.98,104.93,104.95,21800.0,86.9652,87.0066,86.9652,86.9818,21800.0
2014-02-28 11:50:00,104.95,105.07,104.95,105.04,363200.0,86.9818,87.0812,86.9818,87.0564,363200.0
2014-02-28 12:00:00,105.04,105.04,104.98,105.02,96100.0,87.0564,87.0564,87.0066,87.0398,96100.0
2014-02-28 12:10:00,105.03,105.04,105.0,105.03,1400.0,87.0481,87.0564,87.0232,87.0481,1400.0
2014-02-28 12:20:00,105.03,105.05,105.03,105.04,1400.0,87.0481,87.0646,87.0481,87.0564,1400.0
2014-02-28 12:30:00,105.05,105.07,105.05,105.05,900.0,87.0646,87.0812,87.0646,87.0646,900.0
2014-02-28 12:40:00,105.03,105.04,105.03,105.03,300.0,87.0481,87.0564,87.0481,87.0481,300.0
2014-02-28 12:50:00,105.05,105.05,105.02,105.02,4300.0,87.0646,87.0646,87.0398,87.0398,4300.0
2014-02-28 13:00:00,105.02,105.06,105.02,105.06,16300.0,87.0398,87.0729,87.0398,87.0729,16300.0
2014-02-28 13:10:00,105.04,105.08,105.04,105.07,9800.0,87.0564,87.0895,87.0564,87.0812,9800.0
2014-02-28 13:20:00,105.07,105.1,105.05,105.08,1900.0,87.0812,87.1061,87.0646,87.0895,1900.0
2014-02-28 13:30:00,105.08,105.08,105.06,105.07,900.0,87.0895,87.0895,87.0729,87.0812,900.0
2014-02-28 13:40:00,105.08,105.08,105.01,105.01,4200.0,87.0895,87.0895,87.0315,87.0315,4200.0
2014-02-28 13:50:00,104.97,104.97,104.94,104.95,2700.0,86.9983,86.9983,86.9735,86.9818,2700.0
2014-02-28 14:00:00,104.89,104.9,104.88,104.88,5000.0,86.932,86.9403,86.9238,86.9238,5000.0
2014-02-28 14:10:00,104.83,104.88,104.83,104.88,3600.0,86.8823,86.9238,86.8823,86.9238,3600.0
2014-02-28 14:20:00,104.89,104.89,104.82,104.87,1700.0,86.932,86.932,86.874,86.9155,1700.0
2014-02-28 14:30:00,104.87,104.87,104.73,104.73,4100.0,86.9155,86.9155,86.7994,86.7994,4100.0
2014-02-28 14:40:00,104.72,104.76,104.54,104.54,4100.0,86.7911,86.8243,86.642,86.642,4100.0
2014-02-28 14:50:00,104.51,104.57,104.46,104.46,1700.0,86.6171,86.6668,86.5757,86.5757,1700.0
2014-02-28 15:00:00,104.41,104.41,104.07,104.07,19000.0,86.5342,86.5342,86.2524,86.2524,19000.0
2014-02-28 15:10:00,104.05,104.26,103.94,104.23,16100.0,86.2359,86.4099,86.1447,86.385,16100.0
2014-02-28 15:20:00,104.19,104.34,104.19,104.33,12800.0,86.3519,86.4762,86.3519,86.4679,12800.0
2014-02-28 15:30:00,104.36,104.49,104.36,104.46,4300.0,86.4928,86.6005,86.4928,86.5757,4300.0
2014-02-28 15:40:00,104.48,104.62,104.44,104.44,10500.0,86.5922,86.7083,86.5591,86.5591,10500.0
2014-02-28 15:50:00,104.45,104.68,104.45,104.58,21400.0,86.5674,86.758,86.5674,86.6751,21400.0
2014-03-03 09:30:00,103.6,104.05,103.52,104.05,18000.0,85.8629,86.2359,85.7966,86.2359,18000.0
2014-03-03 09:40:00,104.01,104.05,103.91,103.97,11400.0,86.2027,86.2359,86.1198,86.1696,11400.0
2014-03-03 09:50:00,104.01,104.02,103.83,103.89,20800.0,86.2027,86.211,86.0535,86.1033,20800.0
2014-03-03 10:00:00,103.98,104.11,103.82,103.84,48900.0,86.1778,86.2856,86.0452,86.0618,48900.0
2014-03-03 10:10:00,103.77,103.77,103.6,103.67,44400.0,86.0038,86.0038,85.8629,85.9209,44400.0
2014-03-03 10:20:00,103.67,103.82,103.58,103.79,31800.0,85.9209,86.0452,85.8463,86.0204,31800.0
2014-03-03 10:30:00,103.78,103.81,103.65,103.69,17100.0,86.0121,86.0369,85.9043,85.9375,17100.0
2014-03-03 10:40:00,103.68,103.8,103.68,103.69,8800.0,85.9292,86.0287,85.9292,85.9375,8800.0
2014-03-03 10:50:00,103.7,103.9,103.7,103.9,184600.0,85.9458,86.1115,85.9458,86.1115,184600.0
2014-03-03 11:00:00,103.91,103.91,103.54,103.57,12100.0,86.1198,86.1198,85.8132,85.838,12100.0
2014-03-03 11:10:00,103.56,103.61,103.51,103.57,6300.0,85.8297,85.8712,85.7883,85.838,6300.0
2014-03-03 11:20:00,103.62,103.72,103.59,103.6,10100.0,85.8795,85.9624,85.8546,85.8629,10100.0
2014-03-03 11:30:00,103.62,103.63,103.52,103.52,5100.0,85.8795,85.8878,85.7966,85.7966,5100.0
2014-03-03 11:40:00,103.5,103.61,103.41,103.47,35700.0,85.78,85.8712,85.7054,85.7552,35700.0
2014-03-03 11:50:00,103.45,103.49,103.35,103.35,8700.0,85.7386,85.7717,85.6557,85.6557,8700.0
2014-03-03 12:00:00,103.34,103.37,103.25,103.27,245500.0,85.6474,85.6723,85.5728,85.5894,245500.0
2014-03-03 12:10:00,103.26,103.55,103.17,103.38,19900.0,85.5811,85.8215,85.5065,85.6806,19900.0
2014-03-03 12:20:00,103.39,103.55,103.39,103.49,3800.0,85.6889,85.8215,85.6889,85.7717,3800.0
2014-03-03 12:30:00,103.51,103.6,103.43,103.56,6800.0,85.7883,85.8629,85.722,85.8297,6800.0
2014-03-03 12:40:00,103.53,103.54,103.45,103.5,3100.0,85.8049,85.8132,85.7386,85.78,3100.0
2014-03-03 12:50:00,103.51,103.58,103.47,103.58,14300.0,85.7883,85.8463,85.7552,85.8463,14300.0
2014-03-03 13:00:00,103.59,103.71,103.59,103.71,15100.0,85.8546,85.9541,85.8546,85.9541,15100.0
2014-03-03 13:10:00,103.71,103.73,103.65,103.72,5600.0,85.9541,85.9706,85.9043,85.9624,5600.0
2014-03-03 13:20:00,103.76,103.81,103.73,103.73,2300.0,85.9955,86.0369,85.9706,85.9706,2300.0
2014-03-03 13:30:00,103.62,103.68,103.62,103.66,3200.0,85.8795,85.9292,85.8795,85.9126,3200.0
2014-03-03 13:40:00,103.71,103.72,103.66,103.7,5600.0,85.9541,85.9624,85.9126,85.9458,5600.0
2014-03-03 13:50:00,103.7,103.88,103.69,103.82,9200.0,85.9458,86.095,85.9375,86.0452,9200.0
2014-03-03 14:00:00,103.83,103.85,103.78,103.82,16300.0,86.0535,86.0701,86.0121,86.0452,16300.0
2014-03-03 14:10:00,103.83,103.92,103.82,103.82,5100.0,86.0535,86.1281,86.0452,86.0452,5100.0
2014-03-03 14:20:00,103.83,103.88,103.76,103.76,3700.0,86.0535,86.095,85.9955,85.9955,3700.0
2014-03-03 14:30:00,103.71,103.8,103.67,103.8,2300.0,85.9541,86.0287,85.9209,86.0287,2300.0
2014-03-03 14:40:00,103.79,104.0,103.79,104.0,1500.0,86.0204,86.1944,86.0204,86.1944,1500.0
2014-03-03 14:50:00,103.99,104.0,103.87,103.88,4200.0,86.1861,86.1944,86.0867,86.095,4200.0
2014-03-03 15:00:00,103.87,103.88,103.73,103.78,7500.0,86.0867,86.095,85.9706,86.0121,7500.0
2014-03-03 15:10:00,103.76,103.76,103.61,103.7,18500.0,85.9955,85.9955,85.8712,85.9458,18500.0
2014-03-03 15:20:00,103.71,103.72,103.55,103.67,23000.0,85.9541,85.9624,85.8215,85.9209,23000.0
2014-03-03 15:30:00,103.65,103.73,103.59,103.69,222200.0,85.9043,85.9706,85.8546,85.9375,222200.0
2014-03-03 15:40:00,103.69,103.83,103.65,103.69,22200.0,85.9375,86.0535,85.9043,85.9375,22200.0
2014-03-03 15:50:00,103.69,103.81,103.67,103.81,61800.0,85.9375,86.0369,85.9209,86.0369,61800.0
2014-03-04 09:30:00,104.92,105.09,104.91,105.03,9200.0,86.9569,87.0978,86.9486,87.0481,9200.0
2014-03-04 09:40:00,105.03,105.04,104.92,105.04,6100.0,87.0481,87.0564,86.9569,87.0564,6100.0
2014-03-04 09:50:00,105.07,105.17,105.07,105.16,7400.0,87.0812,87.1641,87.0812,87.1558,7400.0
2014-03-04 10:00:00,105.18,105.21,105.01,105.08,10100.0,87.1724,87.1973,87.0315,87.0895,10100.0
2014-03-04 10:10:00,105.06,105.18,105.05,105.14,14600.0,87.0729,87.1724,87.0646,87.1392,14600.0
2014-03-04 10:20:00,105.17,105.22,105.11,105.17,19100.0,87.1641,87.2055,87.1144,87.1641,19100.0
2014-03-04 10:30:00,105.18,105.24,105.15,105.24,15200.0,87.1724,87.2221,87.1475,87.2221,15200.0
2014-03-04 10:40:00,105.24,105.28,105.21,105.22,11500.0,87.2221,87.2553,87.1973,87.2055,11500.0
2014-03-04 10:50:00,105.21,105.27,105.21,105.25,7900.0,87.1973,87.247,87.1973,87.2304,7900.0
2014-03-04 11:00:00,105.25,105.28,105.23,105.24,6400.0,87.2304,87.2553,87.2138,87.2221,6400.0
2014-03-04 11:10:00,105.24,105.29,105.22,105.28,11300.0,87.2221,87.2636,87.2055,87.2553,11300.0
2014-03-04 11:20:00,105.29,105.3,105.25,105.26,14700.0,87.2636,87.2718,87.2304,87.2387,14700.0
2014-03-04 11:30:00,105.27,105.27,105.15,105.16,14900.0,87.247,87.247,87.1475,87.1558,14900.0
2014-03-04 11:40:00,105.18,105.22,105.15,105.22,9600.0,87.1724,87.2055,87.1475,87.2055,9600.0
2014-03-04 11:50:00,105.22,105.28,105.22,105.24,5200.0,87.2055,87.2553,87.2055,87.2221,5200.0
2014-03-04 12:00:00,105.24,105.28,105.23,105.25,10700.0,87.2221,87.2553,87.2138,87.2304,10700.0
2014-03-04 12:10:00,105.26,105.37,105.26,105.37,7900.0,87.2387,87.3299,87.2387,87.3299,7900.0
2014-03-04 12:20:00,105.37,105.41,105.35,105.4,10300.0,87.3299,87.363,87.3133,87.3547,10300.0
2014-03-04 12:30:00,105.39,105.39,105.31,105.36,27000.0,87.3464,87.3464,87.2801,87.3216,27000.0
2014-03-04 12:40:00,105.38,105.38,105.29,105.33,3100.0,87.3382,87.3382,87.2636,87.2967,3100.0
2014-03-04 12:50:00,105.33,105.35,105.27,105.33,4800.0,87.2967,87.3133,87.247,87.2967,4800.0
2014-03-04 13:00:00,105.33,105.38,105.29,105.32,8900.0,87.2967,87.3382,87.2636,87.2884,8900.0
2014-03-04 13:10:00,105.33,105.37,105.32,105.34,12600.0,87.2967,87.3299,87.2884,87.305,12600.0
2014-03-04 13:20:00,105.34,105.38,105.3,105.37,13200.0,87.305,87.3382,87.2718,87.3299,13200.0
2014-03-04 13:30:00,105.39,105.39,105.34,105.39,4200.0,87.3464,87.3464,87.305,87.3464,4200.0
2014-03-04 13:40:00,105.38,105.43,105.23,105.23,40900.0,87.3382,87.3796,87.2138,87.2138,40900.0
2014-03-04 13:50:00,105.21,105.28,105.14,105.23,26800.0,87.1973,87.2553,87.1392,87.2138,26800.0
2014-03-04 14:00:00,105.23,105.23,105.12,105.23,14300.0,87.2138,87.2138,87.1227,87.2138,14300.0
2014-03-04 14:10:00,105.2,105.28,105.18,105.24,12300.0,87.189,87.2553,87.1724,87.2221,12300.0
2014-03-04 14:20:00,105.23,105.31,105.21,105.27,19800.0,87.2138,87.2801,87.1973,87.247,19800.0
2014-03-04 14:30:00,105.27,105.33,105.17,105.22,27400.0,87.247,87.2967,87.1641,87.2055,27400.0
2014-03-04 14:40:00,105.25,105.31,105.24,105.26,14200.0,87.2304,87.2801,87.2221,87.2387,14200.0
2014-03-04 14:50:00,105.27,105.41,105.27,105.38,13500.0,87.247,87.363,87.247,87.3382,13500.0
2014-03-04 15:00:00,105.38,105.43,105.36,105.4,11800.0,87.3382,87.3796,87.3216,87.3547,11800.0
2014-03-04 15:10:00,105.39,105.51,105.36,105.51,143800.0,87.3464,87.4459,87.3216,87.4459,143800.0
2014-03-04 15:20:00,105.49,105.54,105.42,105.47,18300.0,87.4293,87.4708,87.3713,87.4127,18300.0
2014-03-04 15:30:00,105.47,105.49,105.41,105.42,17200.0,87.4127,87.4293,87.363,87.3713,17200.0
2014-03-04 15:40:00,105.43,105.54,105.38,105.41,21200.0,87.3796,87.4708,87.3382,87.363,21200.0
2014-03-04 15:50:00,105.4,105.45,105.36,105.37,37900.0,87.3547,87.3962,87.3216,87.3299,37900.0
2014-03-05 09:30:00,105.47,105.47,105.29,105.31,9200.0,87.4127,87.4127,87.2636,87.2801,9200.0
2014-03-05 09:40:00,105.31,105.48,105.31,105.42,4500.0,87.2801,87.421,87.2801,87.3713,4500.0
2014-03-05 09:50:00,105.41,105.48,105.3,105.33,8800.0,87.363,87.421,87.2718,87.2967,8800.0
2014-03-05 10:00:00,105.35,105.48,105.27,105.46,64500.0,87.3133,87.421,87.247,87.4045,64500.0
2014-03-05 10:10:00,105.46,105.46,105.41,105.42,12400.0,87.4045,87.4045,87.363,87.3713,12400.0
2014-03-05 10:20:00,105.41,105.56,105.41,105.5,19900.0,87.363,87.4873,87.363,87.4376,19900.0
2014-03-05 10:30:00,105.51,105.53,105.49,105.5,10900.0,87.4459,87.4625,87.4293,87.4376,10900.0
2014-03-05 10:40:00,105.48,105.51,105.37,105.37,4300.0,87.421,87.4459,87.3299,87.3299,4300.0
2014-03-05 10:50:00,105.36,105.46,105.35,105.46,9200.0,87.3216,87.4045,87.3133,87.4045,9200.0
2014-03-05 11:00:00,105.48,105.57,105.48,105.53,2400.0,87.421,87.4956,87.421,87.4625,2400.0
2014-03-05 11:10:00,105.53,105.53,105.46,105.46,7800.0,87.4625,87.4625,87.4045,87.4045,7800.0
2014-03-05 11:20:00,105.47,105.49,105.34,105.34,7900.0,87.4127,87.4293,87.305,87.305,7900.0
2014-03-05 11:30:00,105.37,105.44,105.36,105.43,2100.0,87.3299,87.3879,87.3216,87.3796,2100.0
2014-03-05 11:40:00,105.42,105.45,105.38,105.43,10700.0,87.3713,87.3962,87.3382,87.3796,10700.0
2014-03-05 11:50:00,105.44,105.47,105.43,105.43,12400.0,87.3879,87.4127,87.3796,87.3796,12400.0
2014-03-05 12:00:00,105.42,105.44,105.39,105.4,6900.0,87.3713,87.3879,87.3464,87.3547,6900.0
2014-03-05 12:10:00,105.4,105.4,105.34,105.36,3500.0,87.3547,87.3547,87.305,87.3216,3500.0
2014-03-05 12:20:00,105.35,105.38,105.35,105.36,4800.0,87.3133,87.3382,87.3133,87.3216,4800.0
2014-03-05 12:30:00,105.37,105.43,105.36,105.41,5500.0,87.3299,87.3796,87.3216,87.363,5500.0
2014-03-05 12:40:00,105.41,105.42,105.38,105.42,6400.0,87.363,87.3713,87.3382,87.3713,6400.0
2014-03-05 12:50:00,105.46,105.46,105.4,105.43,1700.0,87.4045,87.4045,87.3547,87.3796,1700.0
2014-03-05 13:00:00,105.44,105.48,105.43,105.47,3600.0,87.3879,87.421,87.3796,87.4127,3600.0
2014-03-05 13:10:00,105.47,105.53,105.47,105.53,3300.0,87.4127,87.4625,87.4127,87.4625,3300.0
2014-03-05 13:20:00,105.5,105.52,105.48,105.48,4100.0,87.4376,87.4542,87.421,87.421,4100.0
2014-03-05 13:30:00,105.46,105.46,105.43,105.43,300.0,87.4045,87.4045,87.3796,87.3796,300.0
2014-03-05 13:40:00,105.43,105.44,105.35,105.35,2400.0,87.3796,87.3879,87.3133,87.3133,2400.0
2014-03-05 13:50:00,105.37,105.38,105.33,105.37,3100.0,87.3299,87.3382,87.2967,87.3299,3100.0
2014-03-05 14:00:00,105.39,105.44,105.39,105.44,10100.0,87.3464,87.3879,87.3464,87.3879,10100.0
2014-03-05 14:10:00,105.44,105.47,105.36,105.38,30200.0,87.3879,87.4127,87.3216,87.3382,30200.0
2014-03-05 14:20:00,105.38,105.41,105.35,105.36,11200.0,87.3382,87.363,87.3133,87.3216,11200.0
2014-03-05 14:30:00,105.37,105.42,105.35,105.41,28000.0,87.3299,87.3713,87.3133,87.363,28000.0
2014-03-05 14:40:00,105.41,105.41,105.34,105.38,6900.0,87.363,87.363,87.305,87.3382,6900.0
2014-03-05 14:50:00,105.38,105.39,105.34,105.37,43400.0,87.3382,87.3464,87.305,87.3299,43400.0
2014-03-05 15:00:00,105.37,105.37,105.28,105.3,43000.0,87.3299,87.3299,87.2553,87.2718,43000.0
2014-03-05 15:10:00,105.3,105.34,105.3,105.33,15800.0,87.2718,87.305,87.2718,87.2967,15800.0
2014-03-05 15:20:00,105.33,105.39,105.32,105.39,45000.0,87.2967,87.3464,87.2884,87.3464,45000.0
2014-03-05 15:30:00,105.39,105.41,105.34,105.35,30200.0,87.3464,87.363,87.305,87.3133,30200.0
2014-03-05 15:40:00,105.37,105.38,105.31,105.38,19700.0,87.3299,87.3382,87.2801,87.3382,19700.0
2014-03-05 15:50:00,105.38,105.46,105.37,105.43,102100.0,87.3382,87.4045,87.3299,87.3796,102100.0
2014-03-06 09:30:00,105.67,105.76,105.67,105.73,25900.0,87.5785,87.6531,87.5785,87.6282,25900.0
2014-03-06 09:40:00,105.75,105.82,105.75,105.77,14700.0,87.6448,87.7028,87.6448,87.6614,14700.0
2014-03-06 09:50:00,105.78,105.88,105.77,105.87,14800.0,87.6697,87.7525,87.6614,87.7443,14800.0
2014-03-06 10:00:00,105.8,105.83,105.77,105.77,6400.0,87.6862,87.7111,87.6614,87.6614,6400.0
2014-03-06 10:10:00,105.78,105.79,105.62,105.63,9400.0,87.6697,87.678,87.5371,87.5453,9400.0
2014-03-06 10:20:00,105.64,105.76,105.64,105.76,9300.0,87.5536,87.6531,87.5536,87.6531,9300.0
2014-03-06 10:30:00,105.77,105.79,105.72,105.75,4400.0,87.6614,87.678,87.6199,87.6448,4400.0
2014-03-06 10:40:00,105.74,105.8,105.73,105.79,6900.0,87.6365,87.6862,87.6282,87.678,6900.0
2014-03-06 10:50:00,105.79,105.82,105.78,105.79,5500.0,87.678,87.7028,87.6697,87.678,5500.0
2014-03-06 11:00:00,105.81,105.83,105.77,105.81,10000.0,87.6945,87.7111,87.6614,87.6945,10000.0
2014-03-06 11:10:00,105.8,105.83,105.78,105.8,2900.0,87.6862,87.7111,87.6697,87.6862,2900.0
2014-03-06 11:20:00,105.8,105.82,105.74,105.77,2300.0,87.6862,87.7028,87.6365,87.6614,2300.0
2014-03-06 11:30:00,105.77,105.82,105.76,105.79,9300.0,87.6614,87.7028,87.6531,87.678,9300.0
2014-03-06 11:40:00,105.8,105.81,105.78,105.81,3100.0,87.6862,87.6945,87.6697,87.6945,3100.0
2014-03-06 11:50:00,105.81,105.84,105.81,105.83,4300.0,87.6945,87.7194,87.6945,87.7111,4300.0
2014-03-06 12:00:00,105.84,105.88,105.82,105.87,2300.0,87.7194,87.7525,87.7028,87.7443,2300.0
2014-03-06 12:10:00,105.88,105.88,105.85,105.86,1600.0,87.7525,87.7525,87.7277,87.736,1600.0
2014-03-06 12:20:00,105.86,105.87,105.81,105.81,1900.0,87.736,87.7443,87.6945,87.6945,1900.0
2014-03-06 12:30:00,105.82,105.84,105.81,105.82,2100.0,87.7028,87.7194,87.6945,87.7028,2100.0
2014-03-06 12:40:00,105.82,105.82,105.8,105.81,2800.0,87.7028,87.7028,87.6862,87.6945,2800.0
2014-03-06 12:50:00,105.8,105.84,105.8,105.83,4200.0,87.6862,87.7194,87.6862,87.7111,4200.0
2014-03-06 13:00:00,105.84,105.85,105.84,105.85,2300.0,87.7194,87.7277,87.7194,87.7277,2300.0
2014-03-06 13:10:00,105.86,105.86,105.75,105.76,7800.0,87.736,87.736,87.6448,87.6531,7800.0
2014-03-06 13:20:00,105.75,105.77,105.71,105.72,3500.0,87.6448,87.6614,87.6117,87.6199,3500.0
2014-03-06 13:30:00,105.71,105.74,105.7,105.7,7300.0,87.6117,87.6365,87.6034,87.6034,7300.0
2014-03-06 13:40:00,105.68,105.68,105.56,105.57,11300.0,87.5868,87.5868,87.4873,87.4956,11300.0
2014-03-06 13:50:00,105.56,105.6,105.5,105.52,9000.0,87.4873,87.5205,87.4376,87.4542,9000.0
2014-03-06 14:00:00,105.49,105.62,105.49,105.6,6900.0,87.4293,87.5371,87.4293,87.5205,6900.0
2014-03-06 14:10:00,105.62,105.63,105.54,105.56,9100.0,87.5371,87.5453,87.4708,87.4873,9100.0
2014-03-06 14:20:00,105.56,105.69,105.56,105.67,12100.0,87.4873,87.5951,87.4873,87.5785,12100.0
2014-03-06 14:30:00,105.67,105.67,105.61,105.64,16700.0,87.5785,87.5785,87.5288,87.5536,16700.0
2014-03-06 14:40:00,105.64,105.73,105.63,105.66,129400.0,87.5536,87.6282,87.5453,87.5702,129400.0
2014-03-06 14:50:00,105.66,105.71,105.66,105.68,18100.0,87.5702,87.6117,87.5702,87.5868,18100.0
2014-03-06 15:00:00,105.7,105.7,105.63,105.64,3800.0,87.6034,87.6034,87.5453,87.5536,3800.0
2014-03-06 15:10:00,105.63,105.68,105.63,105.66,6100.0,87.5453,87.5868,87.5453,87.5702,6100.0
2014-03-06 15:20:00,105.68,105.7,105.65,105.7,11800.0,87.5868,87.6034,87.5619,87.6034,11800.0
2014-03-06 15:30:00,105.7,105.77,105.7,105.73,24800.0,87.6034,87.6614,87.6034,87.6282,24800.0
2014-03-06 15:40:00,105.74,105.74,105.6,105.6,22500.0,87.6365,87.6365,87.5205,87.5205,22500.0
2014-03-06 15:50:00,105.59,105.62,105.53,105.62,20400.0,87.5122,87.5371,87.4625,87.5371,20400.0
2014-03-07 09:30:00,106.09,106.09,105.78,105.85,10400.0,87.9266,87.9266,87.6697,87.7277,10400.0
2014-03-07 09:40:00,105.88,105.93,105.66,105.66,8400.0,87.7525,87.794,87.5702,87.5702,8400.0
2014-03-07 09:50:00,105.52,105.64,105.48,105.63,16900.0,87.4542,87.5536,87.421,87.5453,16900.0
2014-03-07 10:00:00,105.59,105.75,105.48,105.71,15400.0,87.5122,87.6448,87.421,87.6117,15400.0
2014-03-07 10:10:00,105.75,105.85,105.71,105.78,6100.0,87.6448,87.7277,87.6117,87.6697,6100.0
2014-03-07 10:20:00,105.81,105.85,105.72,105.74,5100.0,87.6945,87.7277,87.6199,87.6365,5100.0
2014-03-07 10:30:00,105.74,105.82,105.74,105.75,5300.0,87.6365,87.7028,87.6365,87.6448,5300.0
2014-03-07 10:40:00,105.77,105.79,105.62,105.64,14500.0,87.6614,87.678,87.5371,87.5536,14500.0
2014-03-07 10:50:00,105.66,105.67,105.55,105.56,13900.0,87.5702,87.5785,87.479,87.4873,13900.0
2014-03-07 11:00:00,105.53,105.53,105.29,105.36,11900.0,87.4625,87.4625,87.2636,87.3216,11900.0
2014-03-07 11:10:00,105.35,105.35,105.21,105.29,8800.0,87.3133,87.3133,87.1973,87.2636,8800.0
2014-03-07 11:20:00,105.31,105.41,105.27,105.36,3400.0,87.2801,87.363,87.247,87.3216,3400.0
2014-03-07 11:30:00,105.37,105.43,105.34,105.42,8400.0,87.3299,87.3796,87.305,87.3713,8400.0
2014-03-07 11:40:00,105.42,105.57,105.4,105.51,17900.0,87.3713,87.4956,87.3547,87.4459,17900.0
2014-03-07 11:50:00,105.51,105.58,105.45,105.58,12900.0,87.4459,87.5039,87.3962,87.5039,12900.0
2014-03-07 12:00:00,105.58,105.58,105.48,105.48,5100.0,87.5039,87.5039,87.421,87.421,5100.0
2014-03-07 12:10:00,105.48,105.56,105.48,105.55,7800.0,87.421,87.4873,87.421,87.479,7800.0
2014-03-07 12:20:00,105.56,105.65,105.55,105.63,10200.0,87.4873,87.5619,87.479,87.5453,10200.0
2014-03-07 12:30:00,105.55,105.59,105.54,105.59,12400.0,87.479,87.5122,87.4708,87.5122,12400.0
2014-03-07 12:40:00,105.59,105.59,105.57,105.59,1100.0,87.5122,87.5122,87.4956,87.5122,1100.0
2014-03-07 12:50:00,105.56,105.59,105.52,105.52,3900.0,87.4873,87.5122,87.4542,87.4542,3900.0
2014-03-07 13:00:00,105.46,105.51,105.38,105.51,2300.0,87.4045,87.4459,87.3382,87.4459,2300.0
2014-03-07 13:10:00,105.49,105.5,105.43,105.43,1300.0,87.4293,87.4376,87.3796,87.3796,1300.0
2014-03-07 13:20:00,105.47,105.49,105.41,105.41,3400.0,87.4127,87.4293,87.363,87.363,3400.0
2014-03-07 13:30:00,105.44,105.48,105.34,105.34,6100.0,87.3879,87.421,87.305,87.305,6100.0
2014-03-07 13:40:00,105.39,105.42,105.38,105.4,5300.0,87.3464,87.3713,87.3382,87.3547,5300.0
2014-03-07 13:50:00,105.36,105.49,105.36,105.49,4500.0,87.3216,87.4293,87.3216,87.4293,4500.0
2014-03-07 14:00:00,105.47,105.49,105.38,105.38,3400.0,87.4127,87.4293,87.3382,87.3382,3400.0
2014-03-07 14:10:00,105.37,105.44,105.35,105.35,3100.0,87.3299,87.3879,87.3133,87.3133,3100.0
2014-03-07 14:20:00,105.33,105.33,105.28,105.3,4500.0,87.2967,87.2967,87.2553,87.2718,4500.0
2014-03-07 14:30:00,105.37,105.38,105.3,105.34,6600.0,87.3299,87.3382,87.2718,87.305,6600.0
2014-03-07 14:40:00,105.34,105.46,105.33,105.43,10800.0,87.305,87.4045,87.2967,87.3796,10800.0
2014-03-07 14:50:00,105.45,105.55,105.45,105.51,14800.0,87.3962,87.479,87.3962,87.4459,14800.0
2014-03-07 15:00:00,105.5,105.55,105.48,105.5,15700.0,87.4376,87.479,87.421,87.4376,15700.0
2014-03-07 15:10:00,105.5,105.58,105.49,105.57,6700.0,87.4376,87.5039,87.4293,87.4956,6700.0
2014-03-07 15:20:00,105.57,105.57,105.51,105.51,17400.0,87.4956,87.4956,87.4459,87.4459,17400.0
2014-03-07 15:30:00,105.53,105.54,105.35,105.36,26800.0,87.4625,87.4708,87.3133,87.3216,26800.0
2014-03-07 15:40:00,105.39,105.5,105.39,105.47,28900.0,87.3464,87.4376,87.3464,87.4127,28900.0
2014-03-07 15:50:00,105.48,105.62,105.48,105.61,48500.0,87.421,87.5371,87.421,87.5288,48500.0
2014-03-10 09:30:00,105.42,105.53,105.4,105.43,4500.0,87.3713,87.4625,87.3547,87.3796,4500.0
2014-03-10 09:40:00,105.4,105.6,105.4,105.6,3600.0,87.3547,87.5205,87.3547,87.5205,3600.0
2014-03-10 09:50:00,105.59,105.59,105.49,105.53,2700.0,87.5122,87.5122,87.4293,87.4625,2700.0
2014-03-10 10:00:00,105.52,105.52,105.38,105.38,102300.0,87.4542,87.4542,87.3382,87.3382,102300.0
2014-03-10 10:10:00,105.36,105.36,105.2,105.24,58000.0,87.3216,87.3216,87.189,87.2221,58000.0
2014-03-10 10:20:00,105.23,105.28,105.15,105.23,67400.0,87.2138,87.2553,87.1475,87.2138,67400.0
2014-03-10 10:30:00,105.21,105.21,105.09,105.11,16400.0,87.1973,87.1973,87.0978,87.1144,16400.0
2014-03-10 10:40:00,105.09,105.09,104.93,105.09,18000.0,87.0978,87.0978,86.9652,87.0978,18000.0
2014-03-10 10:50:00,105.07,105.09,105.0,105.04,17500.0,87.0812,87.0978,87.0232,87.0564,17500.0
2014-03-10 11:00:00,105.0,105.08,104.95,105.08,13100.0,87.0232,87.0895,86.9818,87.0895,13100.0
2014-03-10 11:10:00,105.13,105.2,105.09,105.19,11600.0,87.131,87.189,87.0978,87.1807,11600.0
2014-03-10 11:20:00,105.18,105.35,105.17,105.33,5600.0,87.1724,87.3133,87.1641,87.2967,5600.0
2014-03-10 11:30:00,105.37,105.37,105.31,105.32,5200.0,87.3299,87.3299,87.2801,87.2884,5200.0
2014-03-10 11:40:00,105.33,105.36,105.31,105.34,2600.0,87.2967,87.3216,87.2801,87.305,2600.0
2014-03-10 11:50:00,105.34,105.34,105.19,105.19,2100.0,87.305,87.305,87.1807,87.1807,2100.0
2014-03-10 12:00:00,105.19,105.21,105.19,105.21,3200.0,87.1807,87.1973,87.1807,87.1973,3200.0
2014-03-10 12:10:00,105.21,105.27,105.19,105.27,8100.0,87.1973,87.247,87.1807,87.247,8100.0
2014-03-10 12:20:00,105.3,105.32,105.25,105.29,15400.0,87.2718,87.2884,87.2304,87.2636,15400.0
2014-03-10 12:30:00,105.32,105.32,105.32,105.32,200.0,87.2884,87.2884,87.2884,87.2884,200.0
2014-03-10 12:40:00,105.26,105.27,105.26,105.27,4200.0,87.2387,87.247,87.2387,87.247,4200.0
2014-03-10 12:50:00,105.31,105.43,105.31,105.42,3000.0,87.2801,87.3796,87.2801,87.3713,3000.0
2014-03-10 13:00:00,105.42,105.43,105.42,105.43,700.0,87.3713,87.3796,87.3713,87.3796,700.0
2014-03-10 13:10:00,105.43,105.43,105.35,105.35,4000.0,87.3796,87.3796,87.3133,87.3133,4000.0
2014-03-10 13:20:00,105.35,105.37,105.33,105.37,3200.0,87.3133,87.3299,87.2967,87.3299,3200.0
2014-03-10 13:30:00,105.35,105.35,105.18,105.21,13300.0,87.3133,87.3133,87.1724,87.1973,13300.0
2014-03-10 13:40:00,105.19,105.24,105.19,105.24,11700.0,87.1807,87.2221,87.1807,87.2221,11700.0
2014-03-10 13:50:00,105.24,105.27,105.22,105.23,6300.0,87.2221,87.247,87.2055,87.2138,6300.0
2014-03-10 14:00:00,105.21,105.22,105.18,105.2,1600.0,87.1973,87.2055,87.1724,87.189,1600.0
2014-03-10 14:10:00,105.22,105.24,105.21,105.22,2300.0,87.2055,87.2221,87.1973,87.2055,2300.0
2014-03-10 14:20:00,105.21,105.29,105.21,105.29,3100.0,87.1973,87.2636,87.1973,87.2636,3100.0
2014-03-10 14:30:00,105.29,105.32,105.27,105.31,8200.0,87.2636,87.2884,87.247,87.2801,8200.0
2014-03-10 14:40:00,105.31,105.35,105.28,105.34,2900.0,87.2801,87.3133,87.2553,87.305,2900.0
2014-03-10 14:50:00,105.37,105.39,105.35,105.39,13500.0,87.3299,87.3464,87.3133,87.3464,13500.0
2014-03-10 15:00:00,105.36,105.38,105.34,105.34,21000.0,87.3216,87.3382,87.305,87.305,21000.0
2014-03-10 15:10:00,105.34,105.34,105.26,105.3,14300.0,87.305,87.305,87.2387,87.2718,14300.0
2014-03-10 15:20:00,105.29,105.36,105.28,105.34,19100.0,87.2636,87.3216,87.2553,87.305,19100.0
2014-03-10 15:30:00,105.35,105.44,105.33,105.42,32000.0,87.3133,87.3879,87.2967,87.3713,32000.0
2014-03-10 15:40:00,105.44,105.52,105.43,105.52,1900.0,87.3879,87.4542,87.3796,87.4542,1900.0
2014-03-10 15:50:00,105.54,105.56,105.47,105.51,13500.0,87.4708,87.4873,87.4127,87.4459,13500.0
2014-03-11 09:30:00,105.72,105.72,105.52,105.56,2200.0,87.6199,87.6199,87.4542,87.4873,2200.0
2014-03-11 09:40:00,105.4,105.4,105.4,105.4,200.0,87.3547,87.3547,87.3547,87.3547,200.0
2014-03-11 09:50:00,105.3,105.37,105.26,105.37,225600.0,87.2718,87.3299,87.2387,87.3299,225600.0
2014-03-11 10:00:00,105.43,105.45,105.24,105.42,17300.0,87.3796,87.3962,87.2221,87.3713,17300.0
2014-03-11 10:10:00,105.41,105.51,105.39,105.49,63800.0,87.363,87.4459,87.3464,87.4293,63800.0
2014-03-11 10:20:00,105.51,105.58,105.44,105.58,32300.0,87.4459,87.5039,87.3879,87.5039,32300.0
2014-03-11 10:30:00,105.59,105.67,105.58,105.63,17100.0,87.5122,87.5785,87.5039,87.5453,17100.0
2014-03-11 10:40:00,105.64,105.72,105.62,105.72,8400.0,87.5536,87.6199,87.5371,87.6199,8400.0
2014-03-11 10:50:00,105.77,105.84,105.76,105.78,14000.0,87.6614,87.7194,87.6531,87.6697,14000.0
2014-03-11 11:00:00,105.79,105.81,105.7,105.7,10400.0,87.678,87.6945,87.6034,87.6034,10400.0
2014-03-11 11:10:00,105.7,105.73,105.67,105.67,3200.0,87.6034,87.6282,87.5785,87.5785,3200.0
2014-03-11 11:20:00,105.65,105.68,105.65,105.67,5100.0,87.5619,87.5868,87.5619,87.5785,5100.0
2014-03-11 11:30:00,105.66,105.66,105.6,105.6,4800.0,87.5702,87.5702,87.5205,87.5205,4800.0
2014-03-11 11:40:00,105.6,105.6,105.39,105.46,7700.0,87.5205,87.5205,87.3464,87.4045,7700.0
2014-03-11 11:50:00,105.46,105.46,105.4,105.41,23300.0,87.4045,87.4045,87.3547,87.363,23300.0
2014-03-11 12:00:00,105.42,105.43,105.31,105.31,17900.0,87.3713,87.3796,87.2801,87.2801,17900.0
2014-03-11 12:10:00,105.31,105.31,105.13,105.13,10400.0,87.2801,87.2801,87.131,87.131,10400.0
2014-03-11 12:20:00,105.15,105.24,105.12,105.24,4800.0,87.1475,87.2221,87.1227,87.2221,4800.0
2014-03-11 12:30:00,105.21,105.25,105.21,105.22,800.0,87.1973,87.2304,87.1973,87.2055,800.0
2014-03-11 12:40:00,105.24,105.32,105.23,105.32,2400.0,87.2221,87.2884,87.2138,87.2884,2400.0
2014-03-11 12:50:00,105.34,105.35,105.24,105.25,41500.0,87.305,87.3133,87.2221,87.2304,41500.0
2014-03-11 13:00:00,105.24,105.25,105.15,105.2,120700.0,87.2221,87.2304,87.1475,87.189,120700.0
2014-03-11 13:10:00,105.21,105.29,105.19,105.26,8300.0,87.1973,87.2636,87.1807,87.2387,8300.0
2014-03-11 13:20:00,105.23,105.26,105.07,105.07,20400.0,87.2138,87.2387,87.0812,87.0812,20400.0
2014-03-11 13:30:00,105.1,105.19,105.08,105.18,9000.0,87.1061,87.1807,87.0895,87.1724,9000.0
2014-03-11 13:40:00,105.21,105.29,105.18,105.27,14600.0,87.1973,87.2636,87.1724,87.247,14600.0
2014-03-11 13:50:00,105.28,105.3,105.25,105.3,8100.0,87.2553,87.2718,87.2304,87.2718,8100.0
2014-03-11 14:00:00,105.31,105.32,105.2,105.2,17600.0,87.2801,87.2884,87.189,87.189,17600.0
2014-03-11 14:10:00,105.21,105.26,105.12,105.14,27900.0,87.1973,87.2387,87.1227,87.1392,27900.0
2014-03-11 14:20:00,105.14,105.14,105.07,105.11,3800.0,87.1392,87.1392,87.0812,87.1144,3800.0
2014-03-11 14:30:00,105.1,105.1,104.95,104.99,33500.0,87.1061,87.1061,86.9818,87.0149,33500.0
2014-03-11 14:40:00,104.98,105.07,104.94,105.06,27500.0,87.0066,87.0812,86.9735,87.0729,27500.0
2014-03-11 14:50:00,105.05,105.08,104.95,104.95,106800.0,87.0646,87.0895,86.9818,86.9818,106800.0
2014-03-11 15:00:00,104.94,104.94,104.79,104.82,25700.0,86.9735,86.9735,86.8492,86.874,25700.0
2014-03-11 15:10:00,104.82,104.87,104.74,104.84,248200.0,86.874,86.9155,86.8077,86.8906,248200.0
2014-03-11 15:20:00,104.83,104.94,104.83,104.89,20000.0,86.8823,86.9735,86.8823,86.932,20000.0
2014-03-11 15:30:00,104.89,105.01,104.88,104.91,44300.0,86.932,87.0315,86.9238,86.9486,44300.0
2014-03-11 15:40:00,104.91,104.95,104.82,104.85,20500.0,86.9486,86.9818,86.874,86.8989,20500.0
2014-03-11 15:50:00,104.86,104.99,104.86,104.97,11300.0,86.9072,87.0149,86.9072,86.9983,11300.0
2014-03-12 09:30:00,104.41,104.63,104.41,104.55,11000.0,86.5342,86.7166,86.5342,86.6503,11000.0
2014-03-12 09:40:00,104.5,104.5,104.25,104.3,4200.0,86.6088,86.6088,86.4016,86.4431,4200.0
2014-03-12 09:50:00,104.34,104.47,104.27,104.41,7700.0,86.4762,86.5839,86.4182,86.5342,7700.0
2014-03-12 10:00:00,104.44,104.67,104.44,104.67,8400.0,86.5591,86.7497,86.5591,86.7497,8400.0
2014-03-12 10:10:00,104.7,104.7,104.54,104.56,3152600.0,86.7746,86.7746,86.642,86.6585,3152600.0
2014-03-12 10:20:00,104.59,104.74,104.59,104.65,22700.0,86.6834,86.8077,86.6834,86.7331,22700.0
2014-03-12 10:30:00,104.68,104.81,104.64,104.66,121000.0,86.758,86.8657,86.7248,86.7414,121000.0
2014-03-12 10:40:00,104.67,104.73,104.58,104.63,76300.0,86.7497,86.7994,86.6751,86.7166,76300.0
2014-03-12 10:50:00,104.62,104.89,104.58,104.86,53300.0,86.7083,86.932,86.6751,86.9072,53300.0
2014-03-12 11:00:00,104.89,104.92,104.81,104.89,46600.0,86.932,86.9569,86.8657,86.932,46600.0
2014-03-12 11:10:00,104.91,104.93,104.84,104.91,65400.0,86.9486,86.9652,86.8906,86.9486,65400.0
2014-03-12 11:20:00,104.92,105.09,104.92,105.02,21600.0,86.9569,87.0978,86.9569,87.0398,21600.0
2014-03-12 11:30:00,105.04,105.05,104.95,104.95,20100.0,87.0564,87.0646,86.9818,86.9818,20100.0
2014-03-12 11:40:00,104.95,104.97,104.94,104.94,6100.0,86.9818,86.9983,86.9735,86.9735,6100.0
2014-03-12 11:50:00,104.94,104.97,104.83,104.83,15900.0,86.9735,86.9983,86.8823,86.8823,15900.0
2014-03-12 12:00:00,104.84,104.94,104.81,104.9,12200.0,86.8906,86.9735,86.8657,86.9403,12200.0
2014-03-12 12:10:00,104.9,104.9,104.83,104.88,11000.0,86.9403,86.9403,86.8823,86.9238,11000.0
2014-03-12 12:20:00,104.89,104.93,104.79,104.81,8100.0,86.932,86.9652,86.8492,86.8657,8100.0
2014-03-12 12:30:00,104.83,104.83,104.78,104.78,1200.0,86.8823,86.8823,86.8409,86.8409,1200.0
2014-03-12 12:40:00,104.78,104.87,104.78,104.86,2800.0,86.8409,86.9155,86.8409,86.9072,2800.0
2014-03-12 12:50:00,104.84,105.0,104.84,105.0,2400.0,86.8906,87.0232,86.8906,87.0232,2400.0
2014-03-12 13:00:00,104.98,104.98,104.9,104.9,1100.0,87.0066,87.0066,86.9403,86.9403,1100.0
2014-03-12 13:10:00,104.87,104.87,104.79,104.81,2100.0,86.9155,86.9155,86.8492,86.8657,2100.0
2014-03-12 13:20:00,104.82,104.82,104.77,104.82,16200.0,86.874,86.874,86.8326,86.874,16200.0
2014-03-12 13:30:00,104.85,104.87,104.8,104.87,1200.0,86.8989,86.9155,86.8575,86.9155,1200.0
2014-03-12 13:40:00,104.85,104.91,104.85,104.88,1500.0,86.8989,86.9486,86.8989,86.9238,1500.0
2014-03-12 13:50:00,104.89,104.91,104.87,104.9,4000.0,86.932,86.9486,86.9155,86.9403,4000.0
2014-03-12 14:00:00,104.9,104.99,104.89,104.89,10400.0,86.9403,87.0149,86.932,86.932,10400.0
2014-03-12 14:10:00,104.9,104.92,104.83,104.92,23900.0,86.9403,86.9569,86.8823,86.9569,23900.0
2014-03-12 14:20:00,104.94,104.99,104.91,104.97,6600.0,86.9735,87.0149,86.9486,86.9983,6600.0
2014-03-12 14:30:00,104.98,104.98,104.88,104.93,20200.0,87.0066,87.0066,86.9238,86.9652,20200.0
2014-03-12 14:40:00,104.91,104.95,104.9,104.94,5000.0,86.9486,86.9818,86.9403,86.9735,5000.0
2014-03-12 14:50:00,104.93,104.95,104.87,104.87,8600.0,86.9652,86.9818,86.9155,86.9155,8600.0
2014-03-12 15:00:00,104.86,104.93,104.86,104.91,24800.0,86.9072,86.9652,86.9072,86.9486,24800.0
2014-03-12 15:10:00,104.89,104.91,104.8,104.81,3900.0,86.932,86.9486,86.8575,86.8657,3900.0
2014-03-12 15:20:00,104.82,104.85,104.8,104.8,4400.0,86.874,86.8989,86.8575,86.8575,4400.0
2014-03-12 15:30:00,104.81,104.88,104.78,104.87,11600.0,86.8657,86.9238,86.8409,86.9155,11600.0
2014-03-12 15:40:00,104.86,104.98,104.84,104.98,3900.0,86.9072,87.0066,86.8906,87.0066,3900.0
2014-03-12 15:50:00,105.01,105.07,104.97,105.07,12100.0,87.0315,87.0812,86.9983,87.0812,12100.0
2014-03-13 09:30:00,105.38,105.44,105.24,105.33,13500.0,87.3382,87.3879,87.2221,87.2967,13500.0
2014-03-13 09:40:00,105.37,105.37,105.24,105.33,7500.0,87.3299,87.3299,87.2221,87.2967,7500.0
2014-03-13 09:50:00,105.3,105.3,105.17,105.25,3400.0,87.2718,87.2718,87.1641,87.2304,3400.0
2014-03-13 10:00:00,105.25,105.28,105.2,105.2,1400.0,87.2304,87.2553,87.189,87.189,1400.0
2014-03-13 10:10:00,105.1,105.18,105.1,105.14,1900.0,87.1061,87.1724,87.1061,87.1392,1900.0
2014-03-13 10:20:00,105.17,105.2,105.13,105.2,2800.0,87.1641,87.189,87.131,87.189,2800.0
2014-03-13 10:30:00,105.17,105.21,105.05,105.05,5400.0,87.1641,87.1973,87.0646,87.0646,5400.0
2014-03-13 10:40:00,105.0,105.02,104.86,104.86,4700.0,87.0232,87.0398,86.9072,86.9072,4700.0
2014-03-13 10:50:00,104.87,104.95,104.84,104.84,2800.0,86.9155,86.9818,86.8906,86.8906,2800.0
2014-03-13 11:00:00,104.83,104.91,104.8,104.84,2800.0,86.8823,86.9486,86.8575,86.8906,2800.0
2014-03-13 11:10:00,104.85,104.96,104.83,104.95,13300.0,86.8989,86.9901,86.8823,86.9818,13300.0
2014-03-13 11:20:00,104.94,104.94,104.7,104.72,4600.0,86.9735,86.9735,86.7746,86.7911,4600.0
2014-03-13 11:30:00,104.7,104.8,104.68,104.79,4100.0,86.7746,86.8575,86.758,86.8492,4100.0
2014-03-13 11:40:00,104.76,104.82,104.71,104.74,22900.0,86.8243,86.874,86.7829,86.8077,22900.0
2014-03-13 11:50:00,104.71,104.71,104.62,104.66,9600.0,86.7829,86.7829,86.7083,86.7414,9600.0
2014-03-13 12:00:00,104.66,104.67,104.53,104.57,3500.0,86.7414,86.7497,86.6337,86.6668,3500.0
2014-03-13 12:10:00,104.56,104.57,104.47,104.51,1000.0,86.6585,86.6668,86.5839,86.6171,1000.0
2014-03-13 12:20:00,104.53,104.53,104.36,104.38,13500.0,86.6337,86.6337,86.4928,86.5094,13500.0
2014-03-13 12:30:00,104.36,104.37,104.18,104.18,5000.0,86.4928,86.5011,86.3436,86.3436,5000.0
2014-03-13 12:40:00,104.22,104.32,104.22,104.28,3200.0,86.3768,86.4596,86.3768,86.4265,3200.0
2014-03-13 12:50:00,104.3,104.3,104.12,104.15,4600.0,86.4431,86.4431,86.2939,86.3187,4600.0
2014-03-13 13:00:00,104.14,104.14,103.78,103.95,22300.0,86.3104,86.3104,86.0121,86.153,22300.0
2014-03-13 13:10:00,103.95,104.09,103.95,104.09,7400.0,86.153,86.269,86.153,86.269,7400.0
2014-03-13 13:20:00,104.08,104.15,104.05,104.15,5700.0,86.2607,86.3187,86.2359,86.3187,5700.0
2014-03-13 13:30:00,104.2,104.2,104.07,104.07,1500.0,86.3602,86.3602,86.2524,86.2524,1500.0
2014-03-13 13:40:00,103.97,104.18,103.97,104.18,21600.0,86.1696,86.3436,86.1696,86.3436,21600.0
2014-03-13 13:50:00,104.17,104.17,104.0,104.06,8000.0,86.3353,86.3353,86.1944,86.2441,8000.0
2014-03-13 14:00:00,104.12,104.12,103.99,104.0,3400.0,86.2939,86.2939,86.1861,86.1944,3400.0
2014-03-13 14:10:00,103.95,104.01,103.93,103.94,5900.0,86.153,86.2027,86.1364,86.1447,5900.0
2014-03-13 14:20:00,103.92,103.95,103.83,103.93,35700.0,86.1281,86.153,86.0535,86.1364,35700.0
2014-03-13 14:30:00,103.93,104.06,103.93,103.96,3700.0,86.1364,86.2441,86.1364,86.1613,3700.0
2014-03-13 14:40:00,103.99,104.02,103.77,103.77,6400.0,86.1861,86.211,86.0038,86.0038,6400.0
2014-03-13 14:50:00,103.89,103.89,103.78,103.83,10800.0,86.1033,86.1033,86.0121,86.0535,10800.0
2014-03-13 15:00:00,103.83,103.94,103.73,103.73,23400.0,86.0535,86.1447,85.9706,85.9706,23400.0
2014-03-13 15:10:00,103.68,103.74,103.58,103.58,7500.0,85.9292,85.9789,85.8463,85.8463,7500.0
2014-03-13 15:20:00,103.62,103.76,103.61,103.75,44100.0,85.8795,85.9955,85.8712,85.9872,44100.0
2014-03-13 15:30:00,103.75,103.87,103.69,103.87,149300.0,85.9872,86.0867,85.9375,86.0867,149300.0
2014-03-13 15:40:00,103.89,103.97,103.86,103.97,16000.0,86.1033,86.1696,86.0784,86.1696,16000.0
2014-03-13 15:50:00,103.95,103.96,103.81,103.85,82700.0,86.153,86.1613,86.0369,86.0701,82700.0
2014-03-14 09:30:00,103.65,103.98,103.65,103.98,10800.0,85.9043,86.1778,85.9043,86.1778,10800.0
2014-03-14 09:40:00,103.99,104.18,103.99,104.04,32400.0,86.1861,86.3436,86.1861,86.2276,32400.0
2014-03-14 09:50:00,104.05,104.06,103.84,103.84,35300.0,86.2359,86.2441,86.0618,86.0618,35300.0
2014-03-14 10:00:00,103.84,104.25,103.84,104.23,65700.0,86.0618,86.4016,86.0618,86.385,65700.0
2014-03-14 10:10:00,104.22,104.22,104.09,104.18,56400.0,86.3768,86.3768,86.269,86.3436,56400.0
2014-03-14 10:20:00,104.18,104.18,103.99,104.05,35400.0,86.3436,86.3436,86.1861,86.2359,35400.0
2014-03-14 10:30:00,104.06,104.1,103.96,104.05,45200.0,86.2441,86.2773,86.1613,86.2359,45200.0
2014-03-14 10:40:00,104.07,104.08,103.95,104.01,13600.0,86.2524,86.2607,86.153,86.2027,13600.0
2014-03-14 10:50:00,104.0,104.02,103.81,103.82,10000.0,86.1944,86.211,86.0369,86.0452,10000.0
2014-03-14 11:00:00,103.88,103.88,103.72,103.77,14500.0,86.095,86.095,85.9624,86.0038,14500.0
2014-03-14 11:10:00,103.73,103.73,103.67,103.7,6900.0,85.9706,85.9706,85.9209,85.9458,6900.0
2014-03-14 11:20:00,103.68,103.71,103.57,103.69,29300.0,85.9292,85.9541,85.838,85.9375,29300.0
2014-03-14 11:30:00,103.69,103.83,103.66,103.83,21200.0,85.9375,86.0535,85.9126,86.0535,21200.0
2014-03-14 11:40:00,103.87,104.09,103.82,104.06,33900.0,86.0867,86.269,86.0452,86.2441,33900.0
2014-03-14 11:50:00,104.1,104.19,104.06,104.14,15700.0,86.2773,86.3519,86.2441,86.3104,15700.0
2014-03-14 12:00:00,104.13,104.13,103.96,103.99,5600.0,86.3022,86.3022,86.1613,86.1861,5600.0
2014-03-14 12:10:00,104.09,104.11,104.0,104.03,16800.0,86.269,86.2856,86.1944,86.2193,16800.0
2014-03-14 12:20:00,104.05,104.11,103.93,103.95,15500.0,86.2359,86.2856,86.1364,86.153,15500.0
2014-03-14 12:30:00,103.93,103.99,103.82,103.97,9100.0,86.1364,86.1861,86.0452,86.1696,9100.0
2014-03-14 12:40:00,103.96,104.06,103.94,104.0,28300.0,86.1613,86.2441,86.1447,86.1944,28300.0
2014-03-14 12:50:00,104.0,104.05,103.96,104.05,3700.0,86.1944,86.2359,86.1613,86.2359,3700.0
2014-03-14 13:00:00,104.04,104.08,103.9,103.94,5900.0,86.2276,86.2607,86.1115,86.1447,5900.0
2014-03-14 13:10:00,103.97,103.98,103.91,103.96,6100.0,86.1696,86.1778,86.1198,86.1613,6100.0
2014-03-14 13:20:00,103.97,103.98,103.86,103.9,3000.0,86.1696,86.1778,86.0784,86.1115,3000.0
2014-03-14 13:30:00,103.9,103.97,103.88,103.89,3200.0,86.1115,86.1696,86.095,86.1033,3200.0
2014-03-14 13:40:00,103.89,103.89,103.79,103.8,8000.0,86.1033,86.1033,86.0204,86.0287,8000.0
2014-03-14 13:50:00,103.8,103.91,103.8,103.89,10700.0,86.0287,86.1198,86.0287,86.1033,10700.0
2014-03-14 14:00:00,103.89,103.89,103.84,103.89,12800.0,86.1033,86.1033,86.0618,86.1033,12800.0
2014-03-14 14:10:00,103.89,103.94,103.83,103.94,7000.0,86.1033,86.1447,86.0535,86.1447,7000.0
2014-03-14 14:20:00,103.93,103.94,103.86,103.9,71900.0,86.1364,86.1447,86.0784,86.1115,71900.0
2014-03-14 14:30:00,103.9,103.9,103.82,103.82,5100.0,86.1115,86.1115,86.0452,86.0452,5100.0
2014-03-14 14:40:00,103.8,103.82,103.74,103.75,24400.0,86.0287,86.0452,85.9789,85.9872,24400.0
2014-03-14 14:50:00,103.76,103.76,103.6,103.6,2900.0,85.9955,85.9955,85.8629,85.8629,2900.0
2014-03-14 15:00:00,103.62,103.73,103.62,103.68,6400.0,85.8795,85.9706,85.8795,85.9292,6400.0
2014-03-14 15:10:00,103.67,103.68,103.61,103.63,5000.0,85.9209,85.9292,85.8712,85.8878,5000.0
2014-03-14 15:20:00,103.64,103.76,103.64,103.69,14300.0,85.8961,85.9955,85.8961,85.9375,14300.0
2014-03-14 15:30:00,103.7,103.81,103.67,103.68,16900.0,85.9458,86.0369,85.9209,85.9292,16900.0
2014-03-14 15:40:00,103.67,103.74,103.59,103.59,9500.0,85.9209,85.9789,85.8546,85.8546,9500.0
2014-03-14 15:50:00,103.59,103.67,103.55,103.63,31000.0,85.8546,85.9209,85.8215,85.8878,31000.0
2014-03-17 09:30:00,104.23,104.57,104.23,104.56,18200.0,86.385,86.6668,86.385,86.6585,18200.0
2014-03-17 09:40:00,104.55,104.65,104.55,104.63,9400.0,86.6503,86.7331,86.6503,86.7166,9400.0
2014-03-17 09:50:00,104.69,104.7,104.59,104.59,13100.0,86.7663,86.7746,86.6834,86.6834,13100.0
2014-03-17 10:00:00,104.59,104.84,104.58,104.76,79600.0,86.6834,86.8906,86.6751,86.8243,79600.0
2014-03-17 10:10:00,104.77,104.8,104.66,104.69,119700.0,86.8326,86.8575,86.7414,86.7663,119700.0
2014-03-17 10:20:00,104.7,104.71,104.56,104.57,113400.0,86.7746,86.7829,86.6585,86.6668,113400.0
2014-03-17 10:30:00,104.58,104.61,104.5,104.53,17300.0,86.6751,86.7,86.6088,86.6337,17300.0
2014-03-17 10:40:00,104.53,104.59,104.36,104.39,41600.0,86.6337,86.6834,86.4928,86.5176,41600.0
2014-03-17 10:50:00,104.46,104.57,104.39,104.42,29700.0,86.5757,86.6668,86.5176,86.5425,29700.0
2014-03-17 11:00:00,104.41,104.58,104.41,104.46,20300.0,86.5342,86.6751,86.5342,86.5757,20300.0
2014-03-17 11:10:00,104.48,104.54,104.44,104.54,9200.0,86.5922,86.642,86.5591,86.642,9200.0
2014-03-17 11:20:00,104.53,104.53,104.33,104.35,10700.0,86.6337,86.6337,86.4679,86.4845,10700.0
2014-03-17 11:30:00,104.37,104.38,104.28,104.31,13100.0,86.5011,86.5094,86.4265,86.4513,13100.0
2014-03-17 11:40:00,104.27,104.41,104.27,104.41,6900.0,86.4182,86.5342,86.4182,86.5342,6900.0
2014-03-17 11:50:00,104.41,104.51,104.38,104.51,21200.0,86.5342,86.6171,86.5094,86.6171,21200.0
2014-03-17 12:00:00,104.53,104.54,104.45,104.49,14100.0,86.6337,86.642,86.5674,86.6005,14100.0
2014-03-17 12:10:00,104.5,104.68,104.5,104.64,17600.0,86.6088,86.758,86.6088,86.7248,17600.0
2014-03-17 12:20:00,104.66,104.66,104.6,104.64,4100.0,86.7414,86.7414,86.6917,86.7248,4100.0
2014-03-17 12:30:00,104.65,104.66,104.56,104.56,12000.0,86.7331,86.7414,86.6585,86.6585,12000.0
2014-03-17 12:40:00,104.59,104.62,104.53,104.53,4800.0,86.6834,86.7083,86.6337,86.6337,4800.0
2014-03-17 12:50:00,104.53,104.56,104.5,104.54,7200.0,86.6337,86.6585,86.6088,86.642,7200.0
2014-03-17 13:00:00,104.59,104.62,104.52,104.52,3000.0,86.6834,86.7083,86.6254,86.6254,3000.0
2014-03-17 13:10:00,104.54,104.55,104.47,104.52,5500.0,86.642,86.6503,86.5839,86.6254,5500.0
2014-03-17 13:20:00,104.54,104.54,104.49,104.49,1900.0,86.642,86.642,86.6005,86.6005,1900.0
2014-03-17 13:30:00,104.5,104.59,104.49,104.59,6700.0,86.6088,86.6834,86.6005,86.6834,6700.0
2014-03-17 13:40:00,104.59,104.61,104.58,104.61,1900.0,86.6834,86.7,86.6751,86.7,1900.0
2014-03-17 13:50:00,104.6,104.61,104.53,104.56,3000.0,86.6917,86.7,86.6337,86.6585,3000.0
2014-03-17 14:00:00,104.57,104.61,104.56,104.59,11000.0,86.6668,86.7,86.6585,86.6834,11000.0
2014-03-17 14:10:00,104.56,104.56,104.5,104.52,3400.0,86.6585,86.6585,86.6088,86.6254,3400.0
2014-03-17 14:20:00,104.54,104.73,104.54,104.7,25800.0,86.642,86.7994,86.642,86.7746,25800.0
2014-03-17 14:30:00,104.69,104.72,104.59,104.59,14400.0,86.7663,86.7911,86.6834,86.6834,14400.0
2014-03-17 14:40:00,104.58,104.65,104.55,104.63,20500.0,86.6751,86.7331,86.6503,86.7166,20500.0
2014-03-17 14:50:00,104.64,104.66,104.61,104.65,18600.0,86.7248,86.7414,86.7,86.7331,18600.0
2014-03-17 15:00:00,104.64,104.7,104.6,104.7,9700.0,86.7248,86.7746,86.6917,86.7746,9700.0
2014-03-17 15:10:00,104.69,104.69,104.67,104.68,9900.0,86.7663,86.7663,86.7497,86.758,9900.0
2014-03-17 15:20:00,104.64,104.66,104.57,104.59,13200.0,86.7248,86.7414,86.6668,86.6834,13200.0
2014-03-17 15:30:00,104.64,104.64,104.56,104.6,12000.0,86.7248,86.7248,86.6585,86.6917,12000.0
2014-03-17 15:40:00,104.59,104.59,104.44,104.49,20000.0,86.6834,86.6834,86.5591,86.6005,20000.0
2014-03-17 15:50:00,104.5,104.58,104.5,104.57,88400.0,86.6088,86.6751,86.6088,86.6668,88400.0
2014-03-18 09:30:00,104.64,104.9,104.64,104.9,31300.0,86.7248,86.9403,86.7248,86.9403,31300.0
2014-03-18 09:40:00,104.91,104.91,104.79,104.88,7400.0,86.9486,86.9486,86.8492,86.9238,7400.0
2014-03-18 09:50:00,104.94,105.07,104.93,105.02,1800.0,86.9735,87.0812,86.9652,87.0398,1800.0
2014-03-18 10:00:00,105.08,105.08,104.98,105.0,26000.0,87.0895,87.0895,87.0066,87.0232,26000.0
2014-03-18 10:10:00,105.03,105.23,105.01,105.22,23600.0,87.0481,87.2138,87.0315,87.2055,23600.0
2014-03-18 10:20:00,105.22,105.31,105.2,105.29,26100.0,87.2055,87.2801,87.189,87.2636,26100.0
2014-03-18 10:30:00,105.31,105.35,105.29,105.29,23600.0,87.2801,87.3133,87.2636,87.2636,23600.0
2014-03-18 10:40:00,105.29,105.32,105.19,105.21,27400.0,87.2636,87.2884,87.1807,87.1973,27400.0
2014-03-18 10:50:00,105.22,105.24,105.06,105.07,20200.0,87.2055,87.2221,87.0729,87.0812,20200.0
2014-03-18 11:00:00,105.08,105.16,105.07,105.1,25200.0,87.0895,87.1558,87.0812,87.1061,25200.0
2014-03-18 11:10:00,105.1,105.21,105.09,105.21,28500.0,87.1061,87.1973,87.0978,87.1973,28500.0
2014-03-18 11:20:00,105.22,105.27,105.21,105.25,16800.0,87.2055,87.247,87.1973,87.2304,16800.0
2014-03-18 11:30:00,105.26,105.31,105.24,105.27,15200.0,87.2387,87.2801,87.2221,87.247,15200.0
2014-03-18 11:40:00,105.27,105.27,105.1,105.17,50800.0,87.247,87.247,87.1061,87.1641,50800.0
2014-03-18 11:50:00,105.18,105.28,105.16,105.27,25900.0,87.1724,87.2553,87.1558,87.247,25900.0
2014-03-18 12:00:00,105.28,105.31,105.27,105.31,34200.0,87.2553,87.2801,87.247,87.2801,34200.0
2014-03-18 12:10:00,105.32,105.35,105.24,105.25,57400.0,87.2884,87.3133,87.2221,87.2304,57400.0
2014-03-18 12:20:00,105.25,105.25,105.16,105.2,57000.0,87.2304,87.2304,87.1558,87.189,57000.0
2014-03-18 12:30:00,105.2,105.25,105.18,105.22,59300.0,87.189,87.2304,87.1724,87.2055,59300.0
2014-03-18 12:40:00,105.22,105.22,105.14,105.2,63600.0,87.2055,87.2055,87.1392,87.189,63600.0
2014-03-18 12:50:00,105.19,105.23,105.18,105.22,30100.0,87.1807,87.2138,87.1724,87.2055,30100.0
2014-03-18 13:00:00,105.23,105.26,105.22,105.24,30600.0,87.2138,87.2387,87.2055,87.2221,30600.0
2014-03-18 13:10:00,105.24,105.25,105.2,105.22,22600.0,87.2221,87.2304,87.189,87.2055,22600.0
2014-03-18 13:20:00,105.23,105.36,105.23,105.34,57700.0,87.2138,87.3216,87.2138,87.305,57700.0
2014-03-18 13:30:00,105.34,105.36,105.29,105.32,33300.0,87.305,87.3216,87.2636,87.2884,33300.0
2014-03-18 13:40:00,105.33,105.46,105.33,105.41,23600.0,87.2967,87.4045,87.2967,87.363,23600.0
2014-03-18 13:50:00,105.41,105.45,105.37,105.4,13100.0,87.363,87.3962,87.3299,87.3547,13100.0
2014-03-18 14:00:00,105.4,105.41,105.38,105.39,6600.0,87.3547,87.363,87.3382,87.3464,6600.0
2014-03-18 14:10:00,105.4,105.41,105.34,105.34,8100.0,87.3547,87.363,87.305,87.305,8100.0
2014-03-18 14:20:00,105.34,105.42,105.34,105.41,10800.0,87.305,87.3713,87.305,87.363,10800.0
2014-03-18 14:30:00,105.42,105.42,105.39,105.39,14900.0,87.3713,87.3713,87.3464,87.3464,14900.0
2014-03-18 14:40:00,105.39,105.44,105.37,105.43,14000.0,87.3464,87.3879,87.3299,87.3796,14000.0
2014-03-18 14:50:00,105.44,105.46,105.4,105.42,9900.0,87.3879,87.4045,87.3547,87.3713,9900.0
2014-03-18 15:00:00,105.42,105.42,105.34,105.4,11900.0,87.3713,87.3713,87.305,87.3547,11900.0
2014-03-18 15:10:00,105.41,105.41,105.39,105.4,15600.0,87.363,87.363,87.3464,87.3547,15600.0
2014-03-18 15:20:00,105.4,105.42,105.34,105.35,18900.0,87.3547,87.3713,87.305,87.3133,18900.0
2014-03-18 15:30:00,105.35,105.36,105.3,105.36,12200.0,87.3133,87.3216,87.2718,87.3216,12200.0
2014-03-18 15:40:00,105.37,105.37,105.27,105.3,25600.0,87.3299,87.3299,87.247,87.2718,25600.0
2014-03-18 15:50:00,105.32,105.39,105.32,105.36,87100.0,87.2884,87.3464,87.2884,87.3216,87100.0
2014-03-19 09:30:00,105.29,105.4,105.24,105.3,265600.0,87.2636,87.3547,87.2221,87.2718,265600.0
2014-03-19 09:40:00,105.31,105.31,105.25,105.28,98300.0,87.2801,87.2801,87.2304,87.2553,98300.0
2014-03-19 09:50:00,105.31,105.48,105.27,105.45,91800.0,87.2801,87.421,87.247,87.3962,91800.0
2014-03-19 10:00:00,105.46,105.47,105.41,105.42,52500.0,87.4045,87.4127,87.363,87.3713,52500.0
2014-03-19 10:10:00,105.43,105.49,105.38,105.41,41000.0,87.3796,87.4293,87.3382,87.363,41000.0
2014-03-19 10:20:00,105.41,105.46,105.37,105.45,32000.0,87.363,87.4045,87.3299,87.3962,32000.0
2014-03-19 10:30:00,105.44,105.44,105.34,105.38,37500.0,87.3879,87.3879,87.305,87.3382,37500.0
2014-03-19 10:40:00,105.37,105.41,105.31,105.41,63400.0,87.3299,87.363,87.2801,87.363,63400.0
2014-03-19 10:50:00,105.41,105.42,105.37,105.37,17700.0,87.363,87.3713,87.3299,87.3299,17700.0
2014-03-19 11:00:00,105.37,105.42,105.37,105.39,15400.0,87.3299,87.3713,87.3299,87.3464,15400.0
2014-03-19 11:10:00,105.39,105.42,105.38,105.41,21700.0,87.3464,87.3713,87.3382,87.363,21700.0
2014-03-19 11:20:00,105.4,105.41,105.36,105.37,15000.0,87.3547,87.363,87.3216,87.3299,15000.0
2014-03-19 11:30:00,105.36,105.36,105.27,105.28,21100.0,87.3216,87.3216,87.247,87.2553,21100.0
2014-03-19 11:40:00,105.28,105.34,105.28,105.32,14900.0,87.2553,87.305,87.2553,87.2884,14900.0
2014-03-19 11:50:00,105.32,105.33,105.28,105.3,47500.0,87.2884,87.2967,87.2553,87.2718,47500.0
2014-03-19 12:00:00,105.31,105.39,105.29,105.37,32400.0,87.2801,87.3464,87.2636,87.3299,32400.0
2014-03-19 12:10:00,105.36,105.38,105.32,105.34,16800.0,87.3216,87.3382,87.2884,87.305,16800.0
2014-03-19 12:20:00,105.34,105.35,105.3,105.31,11400.0,87.305,87.3133,87.2718,87.2801,11400.0
2014-03-19 12:30:00,105.31,105.34,105.26,105.28,15600.0,87.2801,87.305,87.2387,87.2553,15600.0
2014-03-19 12:40:00,105.3,105.34,105.26,105.34,17400.0,87.2718,87.305,87.2387,87.305,17400.0
2014-03-19 12:50:00,105.35,105.4,105.33,105.39,9900.0,87.3133,87.3547,87.2967,87.3464,9900.0
2014-03-19 13:00:00,105.39,105.41,105.37,105.37,17200.0,87.3464,87.363,87.3299,87.3299,17200.0
2014-03-19 13:10:00,105.37,105.42,105.36,105.42,21400.0,87.3299,87.3713,87.3216,87.3713,21400.0
2014-03-19 13:20:00,105.42,105.42,105.38,105.42,14700.0,87.3713,87.3713,87.3382,87.3713,14700.0
2014-03-19 13:30:00,105.42,105.43,105.41,105.41,6900.0,87.3713,87.3796,87.363,87.363,6900.0
2014-03-19 13:40:00,105.42,105.42,105.37,105.38,13800.0,87.3713,87.3713,87.3299,87.3382,13800.0
2014-03-19 13:50:00,105.38,105.43,105.38,105.42,24700.0,87.3382,87.3796,87.3382,87.3713,24700.0
2014-03-19 14:00:00,105.41,105.43,104.86,105.02,47500.0,87.363,87.3796,86.9072,87.0398,47500.0
2014-03-19 14:10:00,105.04,105.22,105.01,105.19,35900.0,87.0564,87.2055,87.0315,87.1807,35900.0
2014-03-19 14:20:00,105.19,105.28,105.15,105.17,70000.0,87.1807,87.2553,87.1475,87.1641,70000.0
2014-03-19 14:30:00,105.18,105.27,105.07,105.1,57300.0,87.1724,87.247,87.0812,87.1061,57300.0
2014-03-19 14:40:00,105.09,105.11,104.94,105.02,30100.0,87.0978,87.1144,86.9735,87.0398,30100.0
2014-03-19 14:50:00,105.01,105.14,104.99,105.09,36100.0,87.0315,87.1392,87.0149,87.0978,36100.0
2014-03-19 15:00:00,105.1,105.11,104.43,104.44,81300.0,87.1061,87.1144,86.5508,86.5591,81300.0
2014-03-19 15:10:00,104.41,104.47,104.11,104.47,112000.0,86.5342,86.5839,86.2856,86.5839,112000.0
2014-03-19 15:20:00,104.46,104.61,104.46,104.56,63400.0,86.5757,86.7,86.5757,86.6585,63400.0
2014-03-19 15:30:00,104.57,104.74,104.53,104.7,59800.0,86.6668,86.8077,86.6337,86.7746,59800.0
2014-03-19 15:40:00,104.71,104.9,104.69,104.84,45900.0,86.7829,86.9403,86.7663,86.8906,45900.0
2014-03-19 15:50:00,104.83,104.84,104.69,104.73,57500.0,86.8823,86.8906,86.7663,86.7994,57500.0
2014-03-20 09:30:00,104.57,104.67,104.56,104.59,54200.0,86.6668,86.7497,86.6585,86.6834,54200.0
2014-03-20 09:40:00,104.62,104.65,104.35,104.35,12700.0,86.7083,86.7331,86.4845,86.4845,12700.0
2014-03-20 09:50:00,104.35,104.51,104.33,104.48,142300.0,86.4845,86.6171,86.4679,86.5922,142300.0
2014-03-20 10:00:00,104.53,104.88,104.42,104.88,15600.0,86.6337,86.9238,86.5425,86.9238,15600.0
2014-03-20 10:10:00,104.92,105.08,104.88,105.02,51600.0,86.9569,87.0895,86.9238,87.0398,51600.0
2014-03-20 10:20:00,105.03,105.07,104.95,104.99,29200.0,87.0481,87.0812,86.9818,87.0149,29200.0
2014-03-20 10:30:00,105.0,105.07,104.99,105.01,12000.0,87.0232,87.0812,87.0149,87.0315,12000.0
2014-03-20 10:40:00,105.02,105.09,105.01,105.02,22700.0,87.0398,87.0978,87.0315,87.0398,22700.0
2014-03-20 10:50:00,105.02,105.03,104.89,104.92,33000.0,87.0398,87.0481,86.932,86.9569,33000.0
2014-03-20 11:00:00,104.92,104.96,104.84,104.92,43300.0,86.9569,86.9901,86.8906,86.9569,43300.0
2014-03-20 11:10:00,104.93,104.95,104.8,104.84,55600.0,86.9652,86.9818,86.8575,86.8906,55600.0
2014-03-20 11:20:00,104.83,104.91,104.78,104.9,23200.0,86.8823,86.9486,86.8409,86.9403,23200.0
2014-03-20 11:30:00,104.91,104.98,104.87,104.91,39600.0,86.9486,87.0066,86.9155,86.9486,39600.0
2014-03-20 11:40:00,104.9,104.98,104.88,104.96,10400.0,86.9403,87.0066,86.9238,86.9901,10400.0
2014-03-20 11:50:00,104.96,104.99,104.93,104.99,25900.0,86.9901,87.0149,86.9652,87.0149,25900.0
2014-03-20 12:00:00,104.99,105.02,104.93,104.99,7200.0,87.0149,87.0398,86.9652,87.0149,7200.0
2014-03-20 12:10:00,104.98,105.15,104.96,105.11,135000.0,87.0066,87.1475,86.9901,87.1144,135000.0
2014-03-20 12:20:00,105.13,105.26,105.13,105.23,13800.0,87.131,87.2387,87.131,87.2138,13800.0
2014-03-20 12:30:00,105.25,105.25,105.22,105.25,15200.0,87.2304,87.2304,87.2055,87.2304,15200.0
2014-03-20 12:40:00,105.25,105.34,105.24,105.34,14400.0,87.2304,87.305,87.2221,87.305,14400.0
2014-03-20 12:50:00,105.34,105.34,105.3,105.31,17400.0,87.305,87.305,87.2718,87.2801,17400.0
2014-03-20 13:00:00,105.32,105.37,105.32,105.35,8200.0,87.2884,87.3299,87.2884,87.3133,8200.0
2014-03-20 13:10:00,105.34,105.34,105.3,105.3,5500.0,87.305,87.305,87.2718,87.2718,5500.0
2014-03-20 13:20:00,105.31,105.31,105.22,105.23,20600.0,87.2801,87.2801,87.2055,87.2138,20600.0
2014-03-20 13:30:00,105.22,105.27,105.22,105.24,13800.0,87.2055,87.247,87.2055,87.2221,13800.0
2014-03-20 13:40:00,105.25,105.29,105.21,105.27,12200.0,87.2304,87.2636,87.1973,87.247,12200.0
2014-03-20 13:50:00,105.31,105.32,105.26,105.32,4100.0,87.2801,87.2884,87.2387,87.2884,4100.0
2014-03-20 14:00:00,105.33,105.33,105.28,105.29,8900.0,87.2967,87.2967,87.2553,87.2636,8900.0
2014-03-20 14:10:00,105.29,105.35,105.29,105.34,22600.0,87.2636,87.3133,87.2636,87.305,22600.0
2014-03-20 14:20:00,105.35,105.38,105.34,105.37,20100.0,87.3133,87.3382,87.305,87.3299,20100.0
2014-03-20 14:30:00,105.37,105.38,105.32,105.35,14100.0,87.3299,87.3382,87.2884,87.3133,14100.0
2014-03-20 14:40:00,105.33,105.34,105.27,105.29,7100.0,87.2967,87.305,87.247,87.2636,7100.0
2014-03-20 14:50:00,105.27,105.3,105.27,105.3,1500.0,87.247,87.2718,87.247,87.2718,1500.0
2014-03-20 15:00:00,105.26,105.26,105.14,105.19,35200.0,87.2387,87.2387,87.1392,87.1807,35200.0
2014-03-20 15:10:00,105.19,105.2,105.16,105.19,35400.0,87.1807,87.189,87.1558,87.1807,35400.0
2014-03-20 15:20:00,105.19,105.2,105.07,105.08,281000.0,87.1807,87.189,87.0812,87.0895,281000.0
2014-03-20 15:30:00,105.09,105.18,105.09,105.17,33500.0,87.0978,87.1724,87.0978,87.1641,33500.0
2014-03-20 15:40:00,105.17,105.22,105.15,105.21,38000.0,87.1641,87.2055,87.1475,87.1973,38000.0
2014-03-20 15:50:00,105.21,105.29,105.13,105.28,65100.0,87.1973,87.2636,87.131,87.2553,65100.0
2014-03-21 09:30:00,105.82,105.97,105.77,105.77,4600.0,87.7028,87.8271,87.6614,87.6614,4600.0
2014-03-21 09:40:00,105.79,105.81,105.73,105.76,6600.0,87.678,87.6945,87.6282,87.6531,6600.0
2014-03-21 09:50:00,105.78,105.78,105.71,105.72,1200.0,87.6697,87.6697,87.6117,87.6199,1200.0
2014-03-21 10:00:00,105.7,105.71,105.59,105.59,12700.0,87.6034,87.6117,87.5122,87.5122,12700.0
2014-03-21 10:10:00,105.51,105.66,105.5,105.57,5200.0,87.4459,87.5702,87.4376,87.4956,5200.0
2014-03-21 10:20:00,105.55,105.58,105.51,105.55,6000.0,87.479,87.5039,87.4459,87.479,6000.0
2014-03-21 10:30:00,105.53,105.61,105.53,105.6,18300.0,87.4625,87.5288,87.4625,87.5205,18300.0
2014-03-21 10:40:00,105.61,105.68,105.59,105.68,8700.0,87.5288,87.5868,87.5122,87.5868,8700.0
2014-03-21 10:50:00,105.7,105.77,105.67,105.75,78300.0,87.6034,87.6614,87.5785,87.6448,78300.0
2014-03-21 11:00:00,105.75,105.79,105.7,105.72,14600.0,87.6448,87.678,87.6034,87.6199,14600.0
2014-03-21 11:10:00,105.74,105.75,105.7,105.71,10500.0,87.6365,87.6448,87.6034,87.6117,10500.0
2014-03-21 11:20:00,105.76,105.85,105.76,105.82,66700.0,87.6531,87.7277,87.6531,87.7028,66700.0
2014-03-21 11:30:00,105.83,105.9,105.82,105.84,10700.0,87.7111,87.7691,87.7028,87.7194,10700.0
2014-03-21 11:40:00,105.81,105.85,105.78,105.78,6800.0,87.6945,87.7277,87.6697,87.6697,6800.0
2014-03-21 11:50:00,105.77,105.79,105.73,105.75,8000.0,87.6614,87.678,87.6282,87.6448,8000.0
2014-03-21 12:00:00,105.75,105.8,105.74,105.8,3500.0,87.6448,87.6862,87.6365,87.6862,3500.0
2014-03-21 12:10:00,105.81,105.82,105.77,105.8,4400.0,87.6945,87.7028,87.6614,87.6862,4400.0
2014-03-21 12:20:00,105.79,105.8,105.71,105.72,6400.0,87.678,87.6862,87.6117,87.6199,6400.0
2014-03-21 12:30:00,105.71,105.71,105.62,105.66,22300.0,87.6117,87.6117,87.5371,87.5702,22300.0
2014-03-21 12:40:00,105.65,105.69,105.64,105.64,51500.0,87.5619,87.5951,87.5536,87.5536,51500.0
2014-03-21 12:50:00,105.63,105.63,105.57,105.59,21900.0,87.5453,87.5453,87.4956,87.5122,21900.0
2014-03-21 13:00:00,105.58,105.61,105.56,105.57,34700.0,87.5039,87.5288,87.4873,87.4956,34700.0
2014-03-21 13:10:00,105.57,105.57,105.39,105.43,19200.0,87.4956,87.4956,87.3464,87.3796,19200.0
2014-03-21 13:20:00,105.44,105.44,105.26,105.27,10400.0,87.3879,87.3879,87.2387,87.247,10400.0
2014-03-21 13:30:00,105.27,105.35,105.26,105.34,17000.0,87.247,87.3133,87.2387,87.305,17000.0
2014-03-21 13:40:00,105.34,105.34,105.17,105.17,34600.0,87.305,87.305,87.1641,87.1641,34600.0
2014-03-21 13:50:00,105.2,105.32,105.2,105.21,29700.0,87.189,87.2884,87.189,87.1973,29700.0
2014-03-21 14:00:00,105.17,105.28,105.15,105.28,6400.0,87.1641,87.2553,87.1475,87.2553,6400.0
2014-03-21 14:10:00,105.28,105.28,105.14,105.15,16000.0,87.2553,87.2553,87.1392,87.1475,16000.0
2014-03-21 14:20:00,105.12,105.16,104.98,104.99,11900.0,87.1227,87.1558,87.0066,87.0149,11900.0
2014-03-21 14:30:00,104.96,105.13,104.87,105.13,11500.0,86.9901,87.131,86.9155,87.131,11500.0
2014-03-21 14:40:00,105.13,105.17,105.07,105.08,37100.0,87.131,87.1641,87.0812,87.0895,37100.0
2014-03-21 14:50:00,105.07,105.13,105.06,105.13,63000.0,87.0812,87.131,87.0729,87.131,63000.0
2014-03-21 15:00:00,105.12,105.12,104.94,105.07,37900.0,87.1227,87.1227,86.9735,87.0812,37900.0
2014-03-21 15:10:00,105.09,105.14,104.94,104.98,17100.0,87.0978,87.1392,86.9735,87.0066,17100.0
2014-03-21 15:20:00,104.98,105.1,104.91,105.1,18500.0,87.0066,87.1061,86.9486,87.1061,18500.0
2014-03-21 15:30:00,105.12,105.12,104.88,104.88,21600.0,87.1227,87.1227,86.9238,86.9238,21600.0
2014-03-21 15:40:00,104.86,104.93,104.8,104.84,23800.0,86.9072,86.9652,86.8575,86.8906,23800.0
2014-03-21 15:50:00,104.87,104.96,104.86,104.87,345300.0,86.9155,86.9901,86.9072,86.9155,345300.0
2014-03-24 09:30:00,105.31,105.31,105.11,105.11,12700.0,87.2801,87.2801,87.1144,87.1144,12700.0
2014-03-24 09:40:00,105.07,105.07,104.88,104.93,55600.0,87.0812,87.0812,86.9238,86.9652,55600.0
2014-03-24 09:50:00,104.92,104.99,104.86,104.91,273800.0,86.9569,87.0149,86.9072,86.9486,273800.0
2014-03-24 10:00:00,104.85,104.85,104.55,104.62,69800.0,86.8989,86.8989,86.6503,86.7083,69800.0
2014-03-24 10:10:00,104.59,104.6,104.5,104.53,11500.0,86.6834,86.6917,86.6088,86.6337,11500.0
2014-03-24 10:20:00,104.53,104.56,104.43,104.46,37200.0,86.6337,86.6585,86.5508,86.5757,37200.0
2014-03-24 10:30:00,104.45,104.45,104.22,104.27,27800.0,86.5674,86.5674,86.3768,86.4182,27800.0
2014-03-24 10:40:00,104.32,104.43,104.28,104.28,24200.0,86.4596,86.5508,86.4265,86.4265,24200.0
2014-03-24 10:50:00,104.28,104.35,104.22,104.26,22800.0,86.4265,86.4845,86.3768,86.4099,22800.0
2014-03-24 11:00:00,104.21,104.21,104.0,104.02,30000.0,86.3685,86.3685,86.1944,86.211,30000.0
2014-03-24 11:10:00,104.03,104.14,103.95,104.14,12100.0,86.2193,86.3104,86.153,86.3104,12100.0
2014-03-24 11:20:00,104.12,104.22,104.12,104.16,5900.0,86.2939,86.3768,86.2939,86.327,5900.0
2014-03-24 11:30:00,104.16,104.22,104.08,104.2,8100.0,86.327,86.3768,86.2607,86.3602,8100.0
2014-03-24 11:40:00,104.19,104.19,104.01,104.04,10200.0,86.3519,86.3519,86.2027,86.2276,10200.0
2014-03-24 11:50:00,104.04,104.15,104.03,104.1,12100.0,86.2276,86.3187,86.2193,86.2773,12100.0
2014-03-24 12:00:00,104.09,104.21,104.09,104.18,7700.0,86.269,86.3685,86.269,86.3436,7700.0
2014-03-24 12:10:00,104.19,104.19,104.07,104.1,25900.0,86.3519,86.3519,86.2524,86.2773,25900.0
2014-03-24 12:20:00,104.14,104.17,104.01,104.03,8200.0,86.3104,86.3353,86.2027,86.2193,8200.0
2014-03-24 12:30:00,104.02,104.09,103.98,104.02,9100.0,86.211,86.269,86.1778,86.211,9100.0
2014-03-24 12:40:00,104.04,104.04,103.92,103.96,5400.0,86.2276,86.2276,86.1281,86.1613,5400.0
2014-03-24 12:50:00,103.96,104.03,103.96,104.02,9400.0,86.1613,86.2193,86.1613,86.211,9400.0
2014-03-24 13:00:00,104.03,104.16,104.03,104.1,13700.0,86.2193,86.327,86.2193,86.2773,13700.0
2014-03-24 13:10:00,104.11,104.13,104.06,104.09,18600.0,86.2856,86.3022,86.2441,86.269,18600.0
2014-03-24 13:20:00,104.12,104.15,104.08,104.13,9300.0,86.2939,86.3187,86.2607,86.3022,9300.0
2014-03-24 13:30:00,104.18,104.31,104.17,104.21,11600.0,86.3436,86.4513,86.3353,86.3685,11600.0
2014-03-24 13:40:00,104.22,104.3,104.22,104.24,6900.0,86.3768,86.4431,86.3768,86.3933,6900.0
2014-03-24 13:50:00,104.26,104.37,104.24,104.37,32500.0,86.4099,86.5011,86.3933,86.5011,32500.0
2014-03-24 14:00:00,104.37,104.46,104.35,104.36,13200.0,86.5011,86.5757,86.4845,86.4928,13200.0
2014-03-24 14:10:00,104.37,104.39,104.25,104.27,17600.0,86.5011,86.5176,86.4016,86.4182,17600.0
2014-03-24 14:20:00,104.27,104.45,104.26,104.41,23100.0,86.4182,86.5674,86.4099,86.5342,23100.0
2014-03-24 14:30:00,104.43,104.45,104.33,104.33,5200.0,86.5508,86.5674,86.4679,86.4679,5200.0
2014-03-24 14:40:00,104.34,104.54,104.34,104.49,4600.0,86.4762,86.642,86.4762,86.6005,4600.0
2014-03-24 14:50:00,104.51,104.51,104.37,104.39,12300.0,86.6171,86.6171,86.5011,86.5176,12300.0
2014-03-24 15:00:00,104.4,104.41,104.34,104.38,5200.0,86.5259,86.5342,86.4762,86.5094,5200.0
2014-03-24 15:10:00,104.35,104.35,104.25,104.3,15600.0,86.4845,86.4845,86.4016,86.4431,15600.0
2014-03-24 15:20:00,104.29,104.55,104.28,104.55,14400.0,86.4348,86.6503,86.4265,86.6503,14400.0
2014-03-24 15:30:00,104.59,104.66,104.59,104.61,10200.0,86.6834,86.7414,86.6834,86.7,10200.0
2014-03-24 15:40:00,104.6,104.61,104.54,104.54,8500.0,86.6917,86.7,86.642,86.642,8500.0
2014-03-24 15:50:00,104.51,104.52,104.39,104.4,28600.0,86.6171,86.6254,86.5176,86.5259,28600.0
2014-03-25 09:30:00,104.4,104.76,104.4,104.62,5700.0,86.8839,87.1835,86.8839,87.067,5700.0
2014-03-25 09:40:00,104.55,104.64,104.55,104.63,7700.0,87.0087,87.0836,87.0087,87.0753,7700.0
2014-03-25 09:50:00,104.61,104.65,104.54,104.54,14100.0,87.0586,87.0919,87.0004,87.0004,14100.0
2014-03-25 10:00:00,104.61,104.69,104.5,104.68,65900.0,87.0586,87.1252,86.9671,87.1169,65900.0
2014-03-25 10:10:00,104.71,104.81,104.62,104.62,58300.0,87.1419,87.2251,87.067,87.067,58300.0
2014-03-25 10:20:00,104.63,104.63,104.48,104.53,43000.0,87.0753,87.0753,86.9505,86.9921,43000.0
2014-03-25 10:30:00,104.53,104.53,104.34,104.37,14300.0,86.9921,86.9921,86.8339,86.8589,14300.0
2014-03-25 10:40:00,104.36,104.42,104.23,104.23,13200.0,86.8506,86.9005,86.7424,86.7424,13200.0
2014-03-25 10:50:00,104.21,104.21,104.07,104.12,16700.0,86.7258,86.7258,86.6092,86.6509,16700.0
2014-03-25 11:00:00,104.09,104.23,104.08,104.21,24800.0,86.6259,86.7424,86.6176,86.7258,24800.0
2014-03-25 11:10:00,104.2,104.29,104.12,104.27,13500.0,86.7174,86.7923,86.6509,86.7757,13500.0
2014-03-25 11:20:00,104.28,104.32,104.16,104.2,13600.0,86.784,86.8173,86.6841,86.7174,13600.0
2014-03-25 11:30:00,104.19,104.23,104.01,104.08,19900.0,86.7091,86.7424,86.5593,86.6176,19900.0
2014-03-25 11:40:00,104.08,104.13,104.0,104.02,13000.0,86.6176,86.6592,86.551,86.5676,13000.0
2014-03-25 11:50:00,104.03,104.03,103.85,103.98,19500.0,86.576,86.576,86.4262,86.5343,19500.0
2014-03-25 12:00:00,103.97,104.04,103.91,104.02,25000.0,86.526,86.5843,86.4761,86.5676,25000.0
2014-03-25 12:10:00,104.04,104.08,103.99,104.01,10200.0,86.5843,86.6176,86.5427,86.5593,10200.0
2014-03-25 12:20:00,104.0,104.01,103.83,103.89,21500.0,86.551,86.5593,86.4095,86.4594,21500.0
2014-03-25 12:30:00,103.9,104.09,103.9,104.08,8000.0,86.4678,86.6259,86.4678,86.6176,8000.0
2014-03-25 12:40:00,104.12,104.2,104.08,104.16,22200.0,86.6509,86.7174,86.6176,86.6841,22200.0
2014-03-25 12:50:00,104.15,104.24,104.15,104.21,31100.0,86.6758,86.7507,86.6758,86.7258,31100.0
2014-03-25 13:00:00,104.16,104.2,104.15,104.2,6800.0,86.6841,86.7174,86.6758,86.7174,6800.0
2014-03-25 13:10:00,104.21,104.21,104.15,104.19,11000.0,86.7258,86.7258,86.6758,86.7091,11000.0
2014-03-25 13:20:00,104.27,104.46,104.26,104.42,9300.0,86.7757,86.9338,86.7674,86.9005,9300.0
2014-03-25 13:30:00,104.47,104.49,104.39,104.41,16300.0,86.9421,86.9588,86.8756,86.8922,16300.0
2014-03-25 13:40:00,104.4,104.45,104.38,104.42,10100.0,86.8839,86.9255,86.8672,86.9005,10100.0
2014-03-25 13:50:00,104.42,104.43,104.35,104.39,17000.0,86.9005,86.9088,86.8423,86.8756,17000.0
2014-03-25 14:00:00,104.39,104.45,104.39,104.43,11700.0,86.8756,86.9255,86.8756,86.9088,11700.0
2014-03-25 14:10:00,104.42,104.5,104.31,104.31,12200.0,86.9005,86.9671,86.809,86.809,12200.0
2014-03-25 14:20:00,104.32,104.38,104.3,104.3,50000.0,86.8173,86.8672,86.8007,86.8007,50000.0
2014-03-25 14:30:00,104.3,104.38,104.3,104.38,22000.0,86.8007,86.8672,86.8007,86.8672,22000.0
2014-03-25 14:40:00,104.38,104.38,104.28,104.29,21300.0,86.8672,86.8672,86.784,86.7923,21300.0
2014-03-25 14:50:00,104.27,104.33,104.26,104.31,18300.0,86.7757,86.8256,86.7674,86.809,18300.0
2014-03-25 15:00:00,104.3,104.32,104.27,104.32,20700.0,86.8007,86.8173,86.7757,86.8173,20700.0
2014-03-25 15:10:00,104.31,104.44,104.31,104.42,46000.0,86.809,86.9172,86.809,86.9005,46000.0
2014-03-25 15:20:00,104.44,104.49,104.37,104.37,42000.0,86.9172,86.9588,86.8589,86.8589,42000.0
2014-03-25 15:30:00,104.41,104.44,104.35,104.41,48700.0,86.8922,86.9172,86.8423,86.8922,48700.0
2014-03-25 15:40:00,104.4,104.46,104.36,104.37,23600.0,86.8839,86.9338,86.8506,86.8589,23600.0
2014-03-25 15:50:00,104.36,104.42,104.31,104.39,67700.0,86.8506,86.9005,86.809,86.8756,67700.0
2014-03-26 09:30:00,104.76,104.92,104.69,104.76,41300.0,87.1835,87.3166,87.1252,87.1835,41300.0
2014-03-26 09:40:00,104.75,104.9,104.66,104.82,52700.0,87.1752,87.3,87.1003,87.2334,52700.0
2014-03-26 09:50:00,104.83,104.83,104.66,104.68,43000.0,87.2417,87.2417,87.1003,87.1169,43000.0
2014-03-26 10:00:00,104.69,104.75,104.6,104.73,58000.0,87.1252,87.1752,87.0503,87.1585,58000.0
2014-03-26 10:10:00,104.7,104.81,104.62,104.64,16100.0,87.1335,87.2251,87.067,87.0836,16100.0
2014-03-26 10:20:00,104.6,104.66,104.52,104.57,19900.0,87.0503,87.1003,86.9837,87.0254,19900.0
2014-03-26 10:30:00,104.6,104.68,104.55,104.66,31100.0,87.0503,87.1169,87.0087,87.1003,31100.0
2014-03-26 10:40:00,104.65,104.67,104.55,104.57,29700.0,87.0919,87.1086,87.0087,87.0254,29700.0
2014-03-26 10:50:00,104.56,104.62,104.43,104.44,27500.0,87.017,87.067,86.9088,86.9172,27500.0
2014-03-26 11:00:00,104.44,104.57,104.42,104.56,27000.0,86.9172,87.0254,86.9005,87.017,27000.0
2014-03-26 11:10:00,104.56,104.61,104.52,104.56,20300.0,87.017,87.0586,86.9837,87.017,20300.0
2014-03-26 11:20:00,104.56,104.7,104.54,104.67,28200.0,87.017,87.1335,87.0004,87.1086,28200.0
2014-03-26 11:30:00,104.66,104.66,104.6,104.6,16300.0,87.1003,87.1003,87.0503,87.0503,16300.0
2014-03-26 11:40:00,104.59,104.59,104.4,104.41,19200.0,87.042,87.042,86.8839,86.8922,19200.0
2014-03-26 11:50:00,104.42,104.52,104.41,104.52,19800.0,86.9005,86.9837,86.8922,86.9837,19800.0
2014-03-26 12:00:00,104.53,104.53,104.37,104.49,27300.0,86.9921,86.9921,86.8589,86.9588,27300.0
2014-03-26 12:10:00,104.49,104.51,104.44,104.44,13700.0,86.9588,86.9754,86.9172,86.9172,13700.0
2014-03-26 12:20:00,104.44,104.47,104.37,104.45,10400.0,86.9172,86.9421,86.8589,86.9255,10400.0
2014-03-26 12:30:00,104.42,104.58,104.39,104.53,33600.0,86.9005,87.0337,86.8756,86.9921,33600.0
2014-03-26 12:40:00,104.52,104.56,104.47,104.52,15800.0,86.9837,87.017,86.9421,86.9837,15800.0
2014-03-26 12:50:00,104.52,104.57,104.51,104.57,34200.0,86.9837,87.0254,86.9754,87.0254,34200.0
2014-03-26 13:00:00,104.56,104.57,104.44,104.49,24200.0,87.017,87.0254,86.9172,86.9588,24200.0
2014-03-26 13:10:00,104.49,104.5,104.43,104.44,17000.0,86.9588,86.9671,86.9088,86.9172,17000.0
2014-03-26 13:20:00,104.45,104.47,104.17,104.17,15100.0,86.9255,86.9421,86.6925,86.6925,15100.0
2014-03-26 13:30:00,104.1,104.17,104.04,104.13,25400.0,86.6342,86.6925,86.5843,86.6592,25400.0
2014-03-26 13:40:00,104.11,104.11,103.93,103.99,26300.0,86.6425,86.6425,86.4927,86.5427,26300.0
2014-03-26 13:50:00,103.96,104.09,103.89,104.06,28000.0,86.5177,86.6259,86.4594,86.6009,28000.0
2014-03-26 14:00:00,104.06,104.08,103.96,104.07,19600.0,86.6009,86.6176,86.5177,86.6092,19600.0
2014-03-26 14:10:00,104.08,104.08,103.82,103.88,36600.0,86.6176,86.6176,86.4012,86.4511,36600.0
2014-03-26 14:20:00,103.84,104.01,103.83,103.98,15600.0,86.4178,86.5593,86.4095,86.5343,15600.0
2014-03-26 14:30:00,103.99,103.99,103.88,103.89,13600.0,86.5427,86.5427,86.4511,86.4594,13600.0
2014-03-26 14:40:00,103.9,104.09,103.9,104.05,15800.0,86.4678,86.6259,86.4678,86.5926,15800.0
2014-03-26 14:50:00,104.05,104.18,104.05,104.15,20600.0,86.5926,86.7008,86.5926,86.6758,20600.0
2014-03-26 15:00:00,104.17,104.19,104.02,104.05,27900.0,86.6925,86.7091,86.5676,86.5926,27900.0
2014-03-26 15:10:00,104.05,104.06,103.93,103.98,35800.0,86.5926,86.6009,86.4927,86.5343,35800.0
2014-03-26 15:20:00,103.98,103.98,103.84,103.84,23200.0,86.5343,86.5343,86.4178,86.4178,23200.0
2014-03-26 15:30:00,103.85,103.95,103.84,103.87,27400.0,86.4262,86.5094,86.4178,86.4428,27400.0
2014-03-26 15:40:00,103.88,103.88,103.71,103.71,23800.0,86.4511,86.4511,86.3096,86.3096,23800.0
2014-03-26 15:50:00,103.68,103.7,103.56,103.56,68400.0,86.2847,86.3013,86.1848,86.1848,68400.0
2014-03-27 09:30:00,103.52,103.62,103.09,103.1,19100.0,86.1515,86.2347,85.7937,85.802,19100.0
2014-03-27 09:40:00,103.15,103.2,102.96,103.16,21500.0,85.8436,85.8852,85.6855,85.8519,21500.0
2014-03-27 09:50:00,103.09,103.33,103.09,103.33,18400.0,85.7937,85.9934,85.7937,85.9934,18400.0
2014-03-27 10:00:00,103.28,103.69,103.23,103.69,40600.0,85.9518,86.293,85.9102,86.293,40600.0
2014-03-27 10:10:00,103.68,103.69,103.53,103.6,17600.0,86.2847,86.293,86.1598,86.2181,17600.0
2014-03-27 10:20:00,103.78,103.78,103.67,103.7,15900.0,86.3679,86.3679,86.2764,86.3013,15900.0
2014-03-27 10:30:00,103.71,103.76,103.65,103.65,8600.0,86.3096,86.3513,86.2597,86.2597,8600.0
2014-03-27 10:40:00,103.62,103.67,103.55,103.66,14900.0,86.2347,86.2764,86.1765,86.268,14900.0
2014-03-27 10:50:00,103.63,103.66,103.49,103.62,16500.0,86.2431,86.268,86.1266,86.2347,16500.0
2014-03-27 11:00:00,103.63,103.65,103.42,103.42,16500.0,86.2431,86.2597,86.0683,86.0683,16500.0
2014-03-27 11:10:00,103.43,103.49,103.39,103.47,22200.0,86.0766,86.1266,86.0433,86.1099,22200.0
2014-03-27 11:20:00,103.48,103.53,103.42,103.42,9200.0,86.1182,86.1598,86.0683,86.0683,9200.0
2014-03-27 11:30:00,103.39,103.4,103.16,103.23,65000.0,86.0433,86.0517,85.8519,85.9102,65000.0
2014-03-27 11:40:00,103.21,103.21,103.09,103.14,10800.0,85.8935,85.8935,85.7937,85.8353,10800.0
2014-03-27 11:50:00,103.1,103.27,103.06,103.23,22900.0,85.802,85.9435,85.7687,85.9102,22900.0
2014-03-27 12:00:00,103.23,103.24,103.08,103.08,11300.0,85.9102,85.9185,85.7853,85.7853,11300.0
2014-03-27 12:10:00,103.05,103.34,103.05,103.28,15300.0,85.7604,86.0017,85.7604,85.9518,15300.0
2014-03-27 12:20:00,103.24,103.4,103.24,103.36,43300.0,85.9185,86.0517,85.9185,86.0184,43300.0
2014-03-27 12:30:00,103.4,103.44,103.32,103.36,19200.0,86.0517,86.0849,85.9851,86.0184,19200.0
2014-03-27 12:40:00,103.36,103.44,103.29,103.37,13000.0,86.0184,86.0849,85.9601,86.0267,13000.0
2014-03-27 12:50:00,103.37,103.38,103.28,103.36,17800.0,86.0267,86.035,85.9518,86.0184,17800.0
2014-03-27 13:00:00,103.37,103.54,103.36,103.54,8600.0,86.0267,86.1682,86.0184,86.1682,8600.0
2014-03-27 13:10:00,103.48,103.49,103.38,103.43,9500.0,86.1182,86.1266,86.035,86.0766,9500.0
2014-03-27 13:20:00,103.39,103.51,103.39,103.48,7800.0,86.0433,86.1432,86.0433,86.1182,7800.0
2014-03-27 13:30:00,103.48,103.49,103.3,103.3,6700.0,86.1182,86.1266,85.9684,85.9684,6700.0
2014-03-27 13:40:00,103.33,103.39,103.26,103.26,9300.0,85.9934,86.0433,85.9351,85.9351,9300.0
2014-03-27 13:50:00,103.25,103.34,103.24,103.31,41900.0,85.9268,86.0017,85.9185,85.9768,41900.0
2014-03-27 14:00:00,103.34,103.34,103.18,103.23,8100.0,86.0017,86.0017,85.8686,85.9102,8100.0
2014-03-27 14:10:00,103.26,103.36,103.19,103.2,11500.0,85.9351,86.0184,85.8769,85.8852,11500.0
2014-03-27 14:20:00,103.25,103.43,103.24,103.41,15900.0,85.9268,86.0766,85.9185,86.06,15900.0
2014-03-27 14:30:00,103.4,103.4,103.23,103.26,27100.0,86.0517,86.0517,85.9102,85.9351,27100.0
2014-03-27 14:40:00,103.29,103.37,103.27,103.35,21000.0,85.9601,86.0267,85.9435,86.01,21000.0
2014-03-27 14:50:00,103.36,103.36,103.25,103.31,134200.0,86.0184,86.0184,85.9268,85.9768,134200.0
2014-03-27 15:00:00,103.31,103.31,103.19,103.25,12700.0,85.9768,85.9768,85.8769,85.9268,12700.0
2014-03-27 15:10:00,103.25,103.34,103.21,103.23,9700.0,85.9268,86.0017,85.8935,85.9102,9700.0
2014-03-27 15:20:00,103.27,103.42,103.26,103.37,23700.0,85.9435,86.0683,85.9351,86.0267,23700.0
2014-03-27 15:30:00,103.4,103.52,103.35,103.52,12100.0,86.0517,86.1515,86.01,86.1515,12100.0
2014-03-27 15:40:00,103.51,103.51,103.38,103.38,12200.0,86.1432,86.1432,86.035,86.035,12200.0
2014-03-27 15:50:00,103.42,103.5,103.38,103.41,97800.0,86.0683,86.1349,86.035,86.06,97800.0
2014-03-28 09:30:00,103.69,104.08,103.65,104.07,22800.0,86.293,86.6176,86.2597,86.6092,22800.0
2014-03-28 09:40:00,104.08,104.13,104.06,104.12,6200.0,86.6176,86.6592,86.6009,86.6509,6200.0
2014-03-28 09:50:00,104.15,104.18,104.05,104.15,8900.0,86.6758,86.7008,86.5926,86.6758,8900.0
2014-03-28 10:00:00,104.19,104.32,104.14,104.25,582100.0,86.7091,86.8173,86.6675,86.759,582100.0
2014-03-28 10:10:00,104.27,104.35,104.25,104.25,163200.0,86.7757,86.8423,86.759,86.759,163200.0
2014-03-28 10:20:00,104.27,104.29,104.2,104.23,47300.0,86.7757,86.7923,86.7174,86.7424,47300.0
2014-03-28 10:30:00,104.24,104.32,104.2,104.29,241300.0,86.7507,86.8173,86.7174,86.7923,241300.0
2014-03-28 10:40:00,104.3,104.37,104.28,104.36,86500.0,86.8007,86.8589,86.784,86.8506,86500.0
2014-03-28 10:50:00,104.36,104.46,104.33,104.42,98500.0,86.8506,86.9338,86.8256,86.9005,98500.0
2014-03-28 11:00:00,104.43,104.43,104.39,104.39,6100.0,86.9088,86.9088,86.8756,86.8756,6100.0
2014-03-28 11:10:00,104.38,104.39,104.31,104.33,16500.0,86.8672,86.8756,86.809,86.8256,16500.0
2014-03-28 11:20:00,104.37,104.37,104.3,104.3,13700.0,86.8589,86.8589,86.8007,86.8007,13700.0
2014-03-28 11:30:00,104.3,104.31,104.22,104.24,11600.0,86.8007,86.809,86.7341,86.7507,11600.0
2014-03-28 11:40:00,104.22,104.24,104.12,104.16,8900.0,86.7341,86.7507,86.6509,86.6841,8900.0
2014-03-28 11:50:00,104.17,104.26,104.16,104.26,8100.0,86.6925,86.7674,86.6841,86.7674,8100.0
2014-03-28 12:00:00,104.26,104.33,104.22,104.3,16200.0,86.7674,86.8256,86.7341,86.8007,16200.0
2014-03-28 12:10:00,104.31,104.31,104.24,104.28,7400.0,86.809,86.809,86.7507,86.784,7400.0
2014-03-28 12:20:00,104.27,104.28,104.22,104.22,10200.0,86.7757,86.784,86.7341,86.7341,10200.0
2014-03-28 12:30:00,104.2,104.28,104.2,104.24,25800.0,86.7174,86.784,86.7174,86.7507,25800.0
2014-03-28 12:40:00,104.23,104.29,104.23,104.25,4400.0,86.7424,86.7923,86.7424,86.759,4400.0
2014-03-28 12:50:00,104.24,104.24,104.17,104.19,5900.0,86.7507,86.7507,86.6925,86.7091,5900.0
2014-03-28 13:00:00,104.2,104.2,104.14,104.14,8000.0,86.7174,86.7174,86.6675,86.6675,8000.0
2014-03-28 13:10:00,104.11,104.11,103.99,104.02,18200.0,86.6425,86.6425,86.5427,86.5676,18200.0
2014-03-28 13:20:00,104.01,104.08,104.0,104.07,114500.0,86.5593,86.6176,86.551,86.6092,114500.0
2014-03-28 13:30:00,104.07,104.14,104.02,104.11,10000.0,86.6092,86.6675,86.5676,86.6425,10000.0
2014-03-28 13:40:00,104.1,104.12,104.07,104.07,5900.0,86.6342,86.6509,86.6092,86.6092,5900.0
2014-03-28 13:50:00,104.07,104.09,103.99,104.03,12800.0,86.6092,86.6259,86.5427,86.576,12800.0
2014-03-28 14:00:00,104.0,104.0,103.81,103.82,15300.0,86.551,86.551,86.3929,86.4012,15300.0
2014-03-28 14:10:00,103.8,103.82,103.65,103.66,23700.0,86.3845,86.4012,86.2597,86.268,23700.0
2014-03-28 14:20:00,103.65,103.84,103.65,103.83,143600.0,86.2597,86.4178,86.2597,86.4095,143600.0
2014-03-28 14:30:00,103.83,103.83,103.75,103.76,14300.0,86.4095,86.4095,86.3429,86.3513,14300.0
2014-03-28 14:40:00,103.76,103.8,103.65,103.77,19900.0,86.3513,86.3845,86.2597,86.3596,19900.0
2014-03-28 14:50:00,103.8,103.86,103.79,103.84,19100.0,86.3845,86.4345,86.3762,86.4178,19100.0
2014-03-28 15:00:00,103.85,103.89,103.75,103.78,26500.0,86.4262,86.4594,86.3429,86.3679,26500.0
2014-03-28 15:10:00,103.78,103.86,103.71,103.86,36500.0,86.3679,86.4345,86.3096,86.4345,36500.0
2014-03-28 15:20:00,103.84,103.87,103.8,103.82,13100.0,86.4178,86.4428,86.3845,86.4012,13100.0
2014-03-28 15:30:00,103.8,103.88,103.8,103.81,17400.0,86.3845,86.4511,86.3845,86.3929,17400.0
2014-03-28 15:40:00,103.81,103.88,103.78,103.8,49500.0,86.3929,86.4511,86.3679,86.3845,49500.0
2014-03-28 15:50:00,103.82,103.91,103.8,103.91,54900.0,86.4012,86.4761,86.3845,86.4761,54900.0
2014-03-31 09:30:00,104.6,104.67,104.43,104.66,10800.0,87.0503,87.1086,86.9088,87.1003,10800.0
2014-03-31 09:40:00,104.72,104.72,104.51,104.55,9600.0,87.1502,87.1502,86.9754,87.0087,9600.0
2014-03-31 09:50:00,104.58,104.79,104.57,104.75,75900.0,87.0337,87.2084,87.0254,87.1752,75900.0
2014-03-31 10:00:00,104.8,104.87,104.7,104.7,26900.0,87.2168,87.275,87.1335,87.1335,26900.0
2014-03-31 10:10:00,104.74,104.81,104.65,104.68,26500.0,87.1668,87.2251,87.0919,87.1169,26500.0
2014-03-31 10:20:00,104.67,104.77,104.67,104.76,18200.0,87.1086,87.1918,87.1086,87.1835,18200.0
2014-03-31 10:30:00,104.76,104.82,104.7,104.71,22200.0,87.1835,87.2334,87.1335,87.1419,22200.0
2014-03-31 10:40:00,104.73,104.82,104.73,104.75,52400.0,87.1585,87.2334,87.1585,87.1752,52400.0
2014-03-31 10:50:00,104.77,104.82,104.7,104.75,16800.0,87.1918,87.2334,87.1335,87.1752,16800.0
2014-03-31 11:00:00,104.74,104.74,104.62,104.67,27900.0,87.1668,87.1668,87.067,87.1086,27900.0
2014-03-31 11:10:00,104.66,104.68,104.62,104.65,28700.0,87.1003,87.1169,87.067,87.0919,28700.0
2014-03-31 11:20:00,104.65,104.66,104.5,104.6,24000.0,87.0919,87.1003,86.9671,87.0503,24000.0
2014-03-31 11:30:00,104.59,104.64,104.54,104.55,18700.0,87.042,87.0836,87.0004,87.0087,18700.0
2014-03-31 11:40:00,104.55,104.64,104.55,104.64,10000.0,87.0087,87.0836,87.0087,87.0836,10000.0
2014-03-31 11:50:00,104.68,104.71,104.66,104.68,6800.0,87.1169,87.1419,87.1003,87.1169,6800.0
2014-03-31 12:00:00,104.7,104.85,104.69,104.83,25800.0,87.1335,87.2584,87.1252,87.2417,25800.0
2014-03-31 12:10:00,104.83,104.88,104.8,104.87,74800.0,87.2417,87.2833,87.2168,87.275,74800.0
2014-03-31 12:20:00,104.88,104.93,104.88,104.89,21600.0,87.2833,87.325,87.2833,87.2917,21600.0
2014-03-31 12:30:00,104.9,104.96,104.86,104.87,15000.0,87.3,87.3499,87.2667,87.275,15000.0
2014-03-31 12:40:00,104.87,104.88,104.85,104.88,3600.0,87.275,87.2833,87.2584,87.2833,3600.0
2014-03-31 12:50:00,104.9,104.9,104.85,104.9,23800.0,87.3,87.3,87.2584,87.3,23800.0
2014-03-31 13:00:00,104.9,104.92,104.87,104.89,7800.0,87.3,87.3166,87.275,87.2917,7800.0
2014-03-31 13:10:00,104.91,104.91,104.86,104.89,6300.0,87.3083,87.3083,87.2667,87.2917,6300.0
2014-03-31 13:20:00,104.89,104.89,104.81,104.86,25300.0,87.2917,87.2917,87.2251,87.2667,25300.0
2014-03-31 13:30:00,104.86,104.87,104.79,104.79,11400.0,87.2667,87.275,87.2084,87.2084,11400.0
2014-03-31 13:40:00,104.78,104.83,104.77,104.78,9700.0,87.2001,87.2417,87.1918,87.2001,9700.0
2014-03-31 13:50:00,104.77,104.77,104.65,104.7,13300.0,87.1918,87.1918,87.0919,87.1335,13300.0
2014-03-31 14:00:00,104.71,104.81,104.71,104.8,12400.0,87.1419,87.2251,87.1419,87.2168,12400.0
2014-03-31 14:10:00,104.8,104.86,104.79,104.82,29700.0,87.2168,87.2667,87.2084,87.2334,29700.0
2014-03-31 14:20:00,104.81,104.82,104.76,104.8,13700.0,87.2251,87.2334,87.1835,87.2168,13700.0
2014-03-31 14:30:00,104.8,104.84,104.78,104.84,37800.0,87.2168,87.2501,87.2001,87.2501,37800.0
2014-03-31 14:40:00,104.85,104.88,104.83,104.87,26600.0,87.2584,87.2833,87.2417,87.275,26600.0
2014-03-31 14:50:00,104.88,104.92,104.86,104.88,23200.0,87.2833,87.3166,87.2667,87.2833,23200.0
2014-03-31 15:00:00,104.87,104.87,104.8,104.83,47100.0,87.275,87.275,87.2168,87.2417,47100.0
2014-03-31 15:10:00,104.83,104.86,104.8,104.82,29600.0,87.2417,87.2667,87.2168,87.2334,29600.0
2014-03-31 15:20:00,104.82,104.91,104.81,104.88,56900.0,87.2334,87.3083,87.2251,87.2833,56900.0
2014-03-31 15:30:00,104.88,104.97,104.87,104.92,160700.0,87.2833,87.3582,87.275,87.3166,160700.0
2014-03-31 15:40:00,104.92,104.94,104.79,104.8,175200.0,87.3166,87.3333,87.2084,87.2168,175200.0
2014-03-31 15:50:00,104.8,104.84,104.77,104.79,413600.0,87.2168,87.2501,87.1918,87.2084,413600.0
2014-04-01 09:30:00,105.16,105.28,105.06,105.19,51100.0,87.5164,87.6162,87.4331,87.5413,51100.0
2014-04-01 09:40:00,105.19,105.33,105.16,105.33,93900.0,87.5413,87.6578,87.5164,87.6578,93900.0
2014-04-01 09:50:00,105.34,105.35,105.32,105.32,6500.0,87.6662,87.6745,87.6495,87.6495,6500.0
2014-04-01 10:00:00,105.34,105.51,105.34,105.48,30500.0,87.6662,87.8076,87.6662,87.7827,30500.0
2014-04-01 10:10:00,105.5,105.5,105.37,105.44,12500.0,87.7993,87.7993,87.6911,87.7494,12500.0
2014-04-01 10:20:00,105.43,105.44,105.39,105.42,7000.0,87.7411,87.7494,87.7078,87.7327,7000.0
2014-04-01 10:30:00,105.42,105.46,105.37,105.38,5700.0,87.7327,87.766,87.6911,87.6995,5700.0
2014-04-01 10:40:00,105.38,105.42,105.29,105.29,9900.0,87.6995,87.7327,87.6246,87.6246,9900.0
2014-04-01 10:50:00,105.26,105.3,105.23,105.28,9100.0,87.5996,87.6329,87.5746,87.6162,9100.0
2014-04-01 11:00:00,105.24,105.27,105.22,105.27,4800.0,87.5829,87.6079,87.5663,87.6079,4800.0
2014-04-01 11:10:00,105.24,105.28,105.21,105.22,18000.0,87.5829,87.6162,87.558,87.5663,18000.0
2014-04-01 11:20:00,105.23,105.26,105.17,105.23,11500.0,87.5746,87.5996,87.5247,87.5746,11500.0
2014-04-01 11:30:00,105.25,105.33,105.22,105.3,6800.0,87.5913,87.6578,87.5663,87.6329,6800.0
2014-04-01 11:40:00,105.28,105.28,105.28,105.28,200.0,87.6162,87.6162,87.6162,87.6162,200.0
2014-04-01 11:50:00,105.27,105.29,105.17,105.17,4400.0,87.6079,87.6246,87.5247,87.5247,4400.0
2014-04-01 12:00:00,105.15,105.16,105.11,105.16,26300.0,87.508,87.5164,87.4748,87.5164,26300.0
2014-04-01 12:10:00,105.14,105.21,105.13,105.21,10600.0,87.4997,87.558,87.4914,87.558,10600.0
2014-04-01 12:20:00,105.22,105.23,105.21,105.23,4200.0,87.5663,87.5746,87.558,87.5746,4200.0
2014-04-01 12:30:00,105.23,105.23,105.21,105.21,4300.0,87.5746,87.5746,87.558,87.558,4300.0
2014-04-01 12:40:00,105.25,105.28,105.25,105.26,11800.0,87.5913,87.6162,87.5913,87.5996,11800.0
2014-04-01 12:50:00,105.26,105.26,105.23,105.24,5600.0,87.5996,87.5996,87.5746,87.5829,5600.0
2014-04-01 13:00:00,105.22,105.22,105.14,105.15,8600.0,87.5663,87.5663,87.4997,87.508,8600.0
2014-04-01 13:10:00,105.18,105.19,105.16,105.19,4200.0,87.533,87.5413,87.5164,87.5413,4200.0
2014-04-01 13:20:00,105.17,105.22,105.14,105.22,4600.0,87.5247,87.5663,87.4997,87.5663,4600.0
2014-04-01 13:30:00,105.2,105.23,105.19,105.2,6600.0,87.5497,87.5746,87.5413,87.5497,6600.0
2014-04-01 13:40:00,105.24,105.31,105.24,105.31,5200.0,87.5829,87.6412,87.5829,87.6412,5200.0
2014-04-01 13:50:00,105.3,105.33,105.28,105.3,11700.0,87.6329,87.6578,87.6162,87.6329,11700.0
2014-04-01 14:00:00,105.32,105.37,105.31,105.36,7400.0,87.6495,87.6911,87.6412,87.6828,7400.0
2014-04-01 14:10:00,105.39,105.41,105.36,105.36,7400.0,87.7078,87.7244,87.6828,87.6828,7400.0
2014-04-01 14:20:00,105.37,105.41,105.37,105.4,4300.0,87.6911,87.7244,87.6911,87.7161,4300.0
2014-04-01 14:30:00,105.39,105.39,105.34,105.34,3100.0,87.7078,87.7078,87.6662,87.6662,3100.0
2014-04-01 14:40:00,105.36,105.4,105.36,105.38,4000.0,87.6828,87.7161,87.6828,87.6995,4000.0
2014-04-01 14:50:00,105.37,105.42,105.37,105.41,6100.0,87.6911,87.7327,87.6911,87.7244,6100.0
2014-04-01 15:00:00,105.41,105.41,105.38,105.38,19800.0,87.7244,87.7244,87.6995,87.6995,19800.0
2014-04-01 15:10:00,105.37,105.45,105.37,105.43,4300.0,87.6911,87.7577,87.6911,87.7411,4300.0
2014-04-01 15:20:00,105.45,105.49,105.45,105.49,2400.0,87.7577,87.791,87.7577,87.791,2400.0
2014-04-01 15:30:00,105.47,105.47,105.41,105.45,22400.0,87.7744,87.7744,87.7244,87.7577,22400.0
2014-04-01 15:40:00,105.46,105.57,105.45,105.55,130900.0,87.766,87.8576,87.7577,87.8409,130900.0
2014-04-01 15:50:00,105.55,105.6,105.55,105.58,72700.0,87.8409,87.8825,87.8409,87.8659,72700.0
2014-04-02 09:30:00,105.65,105.68,105.51,105.6,10700.0,87.9242,87.9491,87.8076,87.8825,10700.0
2014-04-02 09:40:00,105.6,105.73,105.59,105.72,3400.0,87.8825,87.9907,87.8742,87.9824,3400.0
2014-04-02 09:50:00,105.66,105.71,105.56,105.56,19200.0,87.9325,87.9741,87.8493,87.8493,19200.0
2014-04-02 10:00:00,105.66,105.75,105.65,105.73,20200.0,87.9325,88.0074,87.9242,87.9907,20200.0
2014-04-02 10:10:00,105.74,105.74,105.59,105.59,5900.0,87.9991,87.9991,87.8742,87.8742,5900.0
2014-04-02 10:20:00,105.64,105.78,105.64,105.78,46500.0,87.9158,88.0323,87.9158,88.0323,46500.0
2014-04-02 10:30:00,105.78,105.85,105.77,105.82,15400.0,88.0323,88.0906,88.024,88.0656,15400.0
2014-04-02 10:40:00,105.84,105.86,105.83,105.83,1100.0,88.0823,88.0989,88.074,88.074,1100.0
2014-04-02 10:50:00,105.81,105.86,105.81,105.86,4600.0,88.0573,88.0989,88.0573,88.0989,4600.0
2014-04-02 11:00:00,105.86,105.9,105.85,105.85,3700.0,88.0989,88.1322,88.0906,88.0906,3700.0
2014-04-02 11:10:00,105.86,105.86,105.74,105.79,2600.0,88.0989,88.0989,87.9991,88.0407,2600.0
2014-04-02 11:20:00,105.82,105.85,105.79,105.81,3000.0,88.0656,88.0906,88.0407,88.0573,3000.0
2014-04-02 11:30:00,105.83,105.83,105.75,105.77,1700.0,88.074,88.074,88.0074,88.024,1700.0
2014-04-02 11:40:00,105.79,105.81,105.77,105.78,25700.0,88.0407,88.0573,88.024,88.0323,25700.0
2014-04-02 11:50:00,105.79,105.86,105.79,105.84,15100.0,88.0407,88.0989,88.0407,88.0823,15100.0
2014-04-02 12:00:00,105.84,105.86,105.78,105.78,12100.0,88.0823,88.0989,88.0323,88.0323,12100.0
2014-04-02 12:10:00,105.79,105.88,105.79,105.86,2900.0,88.0407,88.1156,88.0407,88.0989,2900.0
2014-04-02 12:20:00,105.84,105.91,105.84,105.88,3400.0,88.0823,88.1405,88.0823,88.1156,3400.0
2014-04-02 12:30:00,105.88,105.89,105.85,105.87,3200.0,88.1156,88.1239,88.0906,88.1072,3200.0
2014-04-02 12:40:00,105.87,105.88,105.84,105.86,3200.0,88.1072,88.1156,88.0823,88.0989,3200.0
2014-04-02 12:50:00,105.85,105.86,105.85,105.85,600.0,88.0906,88.0989,88.0906,88.0906,600.0
2014-04-02 13:00:00,105.85,105.86,105.81,105.81,1200.0,88.0906,88.0989,88.0573,88.0573,1200.0
2014-04-02 13:10:00,105.79,105.8,105.79,105.8,1700.0,88.0407,88.049,88.0407,88.049,1700.0
2014-04-02 13:20:00,105.78,105.78,105.7,105.74,4300.0,88.0323,88.0323,87.9658,87.9991,4300.0
2014-04-02 13:30:00,105.73,105.75,105.67,105.67,5300.0,87.9907,88.0074,87.9408,87.9408,5300.0
2014-04-02 13:40:00,105.65,105.71,105.6,105.62,8000.0,87.9242,87.9741,87.8825,87.8992,8000.0
2014-04-02 13:50:00,105.66,105.68,105.64,105.68,3300.0,87.9325,87.9491,87.9158,87.9491,3300.0
2014-04-02 14:00:00,105.69,105.75,105.69,105.74,8600.0,87.9574,88.0074,87.9574,87.9991,8600.0
2014-04-02 14:10:00,105.72,105.75,105.72,105.75,6100.0,87.9824,88.0074,87.9824,88.0074,6100.0
2014-04-02 14:20:00,105.76,105.76,105.68,105.7,5900.0,88.0157,88.0157,87.9491,87.9658,5900.0
2014-04-02 14:30:00,105.68,105.73,105.65,105.69,1500.0,87.9491,87.9907,87.9242,87.9574,1500.0
2014-04-02 14:40:00,105.69,105.71,105.67,105.7,3800.0,87.9574,87.9741,87.9408,87.9658,3800.0
2014-04-02 14:50:00,105.69,105.79,105.68,105.79,6600.0,87.9574,88.0407,87.9491,88.0407,6600.0
2014-04-02 15:00:00,105.81,105.81,105.77,105.79,3700.0,88.0573,88.0573,88.024,88.0407,3700.0
2014-04-02 15:10:00,105.78,105.85,105.78,105.83,3100.0,88.0323,88.0906,88.0323,88.074,3100.0
2014-04-02 15:20:00,105.83,105.97,105.78,105.97,8800.0,88.074,88.1905,88.0323,88.1905,8800.0
2014-04-02 15:30:00,105.99,106.0,105.93,105.99,8400.0,88.2071,88.2154,88.1572,88.2071,8400.0
2014-04-02 15:40:00,105.99,106.02,105.93,105.96,31700.0,88.2071,88.2321,88.1572,88.1821,31700.0
2014-04-02 15:50:00,105.96,105.96,105.9,105.9,46200.0,88.1821,88.1821,88.1322,88.1322,46200.0
2014-04-03 09:30:00,106.3,106.3,105.98,106.0,5200.0,88.4651,88.4651,88.1988,88.2154,5200.0
2014-04-03 09:40:00,105.97,106.06,105.96,106.01,11600.0,88.1905,88.2654,88.1821,88.2238,11600.0
2014-04-03 09:50:00,105.92,106.03,105.9,106.03,900.0,88.1489,88.2404,88.1322,88.2404,900.0
2014-04-03 10:00:00,106.02,106.02,105.88,105.92,4600.0,88.2321,88.2321,88.1156,88.1489,4600.0
2014-04-03 10:10:00,105.89,105.95,105.89,105.94,6900.0,88.1239,88.1738,88.1239,88.1655,6900.0
2014-04-03 10:20:00,105.96,105.98,105.8,105.82,5000.0,88.1821,88.1988,88.049,88.0656,5000.0
2014-04-03 10:30:00,105.8,105.84,105.68,105.68,13700.0,88.049,88.0823,87.9491,87.9491,13700.0
2014-04-03 10:40:00,105.74,105.76,105.7,105.73,35900.0,87.9991,88.0157,87.9658,87.9907,35900.0
2014-04-03 10:50:00,105.74,105.78,105.67,105.77,42200.0,87.9991,88.0323,87.9408,88.024,42200.0
2014-04-03 11:00:00,105.78,105.8,105.75,105.78,59200.0,88.0323,88.049,88.0074,88.0323,59200.0
2014-04-03 11:10:00,105.77,105.82,105.71,105.76,9900.0,88.024,88.0656,87.9741,88.0157,9900.0
2014-04-03 11:20:00,105.74,105.75,105.67,105.69,26000.0,87.9991,88.0074,87.9408,87.9574,26000.0
2014-04-03 11:30:00,105.69,105.7,105.61,105.7,21600.0,87.9574,87.9658,87.8909,87.9658,21600.0
2014-04-03 11:40:00,105.72,105.72,105.64,105.65,3700.0,87.9824,87.9824,87.9158,87.9242,3700.0
2014-04-03 11:50:00,105.68,105.7,105.65,105.7,1000.0,87.9491,87.9658,87.9242,87.9658,1000.0
2014-04-03 12:00:00,105.66,105.71,105.66,105.69,2500.0,87.9325,87.9741,87.9325,87.9574,2500.0
2014-04-03 12:10:00,105.72,105.72,105.59,105.6,600.0,87.9824,87.9824,87.8742,87.8825,600.0
2014-04-03 12:20:00,105.61,105.64,105.61,105.61,23200.0,87.8909,87.9158,87.8909,87.8909,23200.0
2014-04-03 12:30:00,105.64,105.64,105.52,105.52,1100.0,87.9158,87.9158,87.816,87.816,1100.0
2014-04-03 12:40:00,105.5,105.56,105.5,105.5,1600.0,87.7993,87.8493,87.7993,87.7993,1600.0
2014-04-03 12:50:00,105.56,105.6,105.55,105.55,1700.0,87.8493,87.8825,87.8409,87.8409,1700.0
2014-04-03 13:00:00,105.54,105.58,105.53,105.57,2500.0,87.8326,87.8659,87.8243,87.8576,2500.0
2014-04-03 13:10:00,105.57,105.61,105.57,105.61,1600.0,87.8576,87.8909,87.8576,87.8909,1600.0
2014-04-03 13:20:00,105.64,105.67,105.64,105.67,1500.0,87.9158,87.9408,87.9158,87.9408,1500.0
2014-04-03 13:30:00,105.68,105.7,105.68,105.69,1500.0,87.9491,87.9658,87.9491,87.9574,1500.0
2014-04-03 13:40:00,105.69,105.76,105.69,105.72,4300.0,87.9574,88.0157,87.9574,87.9824,4300.0
2014-04-03 13:50:00,105.72,105.72,105.64,105.64,2800.0,87.9824,87.9824,87.9158,87.9158,2800.0
2014-04-03 14:00:00,105.65,105.65,105.61,105.63,4500.0,87.9242,87.9242,87.8909,87.9075,4500.0
2014-04-03 14:10:00,105.66,105.66,105.62,105.62,1000.0,87.9325,87.9325,87.8992,87.8992,1000.0
2014-04-03 14:20:00,105.64,105.64,105.57,105.57,2800.0,87.9158,87.9158,87.8576,87.8576,2800.0
2014-04-03 14:30:00,105.55,105.55,105.43,105.43,1800.0,87.8409,87.8409,87.7411,87.7411,1800.0
2014-04-03 14:40:00,105.39,105.47,105.36,105.45,1800.0,87.7078,87.7744,87.6828,87.7577,1800.0
2014-04-03 14:50:00,105.44,105.54,105.44,105.54,7900.0,87.7494,87.8326,87.7494,87.8326,7900.0
2014-04-03 15:00:00,105.56,105.56,105.54,105.54,700.0,87.8493,87.8493,87.8326,87.8326,700.0
2014-04-03 15:10:00,105.56,105.61,105.56,105.58,2700.0,87.8493,87.8909,87.8493,87.8659,2700.0
2014-04-03 15:20:00,105.6,105.7,105.57,105.69,1400.0,87.8825,87.9658,87.8576,87.9574,1400.0
2014-04-03 15:30:00,105.69,105.74,105.69,105.74,3500.0,87.9574,87.9991,87.9574,87.9991,3500.0
2014-04-03 15:40:00,105.76,105.78,105.74,105.78,11700.0,88.0157,88.0323,87.9991,88.0323,11700.0
2014-04-03 15:50:00,105.78,105.8,105.68,105.68,32800.0,88.0323,88.049,87.9491,87.9491,32800.0
2014-04-04 09:30:00,106.22,106.22,106.05,106.1,2900.0,88.3985,88.3985,88.257,88.2987,2900.0
2014-04-04 09:40:00,106.04,106.04,105.78,105.79,5800.0,88.2487,88.2487,88.0323,88.0407,5800.0
2014-04-04 09:50:00,105.76,105.93,105.71,105.93,3200.0,88.0157,88.1572,87.9741,88.1572,3200.0
2014-04-04 10:00:00,105.92,106.14,105.89,106.14,5800.0,88.1489,88.3319,88.1239,88.3319,5800.0
2014-04-04 10:10:00,106.16,106.2,106.03,106.07,7000.0,88.3486,88.3819,88.2404,88.2737,7000.0
2014-04-04 10:20:00,106.0,106.07,105.94,106.07,4400.0,88.2154,88.2737,88.1655,88.2737,4400.0
2014-04-04 10:30:00,106.07,106.21,106.05,106.07,11900.0,88.2737,88.3902,88.257,88.2737,11900.0
2014-04-04 10:40:00,106.09,106.09,105.97,105.97,3500.0,88.2903,88.2903,88.1905,88.1905,3500.0
2014-04-04 10:50:00,105.98,106.03,105.91,105.91,2900.0,88.1988,88.2404,88.1405,88.1405,2900.0
2014-04-04 11:00:00,105.89,105.92,105.58,105.58,10500.0,88.1239,88.1489,87.8659,87.8659,10500.0
2014-04-04 11:10:00,105.59,105.69,105.56,105.56,6100.0,87.8742,87.9574,87.8493,87.8493,6100.0
2014-04-04 11:20:00,105.6,105.63,105.45,105.5,25200.0,87.8825,87.9075,87.7577,87.7993,25200.0
2014-04-04 11:30:00,105.5,105.61,105.46,105.5,68500.0,87.7993,87.8909,87.766,87.7993,68500.0
2014-04-04 11:40:00,105.47,105.47,105.13,105.18,37600.0,87.7744,87.7744,87.4914,87.533,37600.0
2014-04-04 11:50:00,105.2,105.33,105.15,105.33,53900.0,87.5497,87.6578,87.508,87.6578,53900.0
2014-04-04 12:00:00,105.28,105.28,104.92,104.93,19400.0,87.6162,87.6162,87.3166,87.325,19400.0
2014-04-04 12:10:00,104.95,105.07,104.94,105.06,6100.0,87.3416,87.4415,87.3333,87.4331,6100.0
2014-04-04 12:20:00,105.01,105.13,105.01,105.04,4400.0,87.3915,87.4914,87.3915,87.4165,4400.0
2014-04-04 12:30:00,105.08,105.12,105.0,105.05,71700.0,87.4498,87.4831,87.3832,87.4248,71700.0
2014-04-04 12:40:00,105.06,105.06,104.82,104.83,10300.0,87.4331,87.4331,87.2334,87.2417,10300.0
2014-04-04 12:50:00,104.87,104.89,104.72,104.8,5000.0,87.275,87.2917,87.1502,87.2168,5000.0
2014-04-04 13:00:00,104.83,104.84,104.67,104.83,11600.0,87.2417,87.2501,87.1086,87.2417,11600.0
2014-04-04 13:10:00,104.83,104.95,104.79,104.93,27300.0,87.2417,87.3416,87.2084,87.325,27300.0
2014-04-04 13:20:00,104.92,104.92,104.76,104.78,14000.0,87.3166,87.3166,87.1835,87.2001,14000.0
2014-04-04 13:30:00,104.76,104.81,104.69,104.77,8600.0,87.1835,87.2251,87.1252,87.1918,8600.0
2014-04-04 13:40:00,104.77,104.78,104.66,104.69,21000.0,87.1918,87.2001,87.1003,87.1252,21000.0
2014-04-04 13:50:00,104.71,104.77,104.62,104.67,19200.0,87.1419,87.1918,87.067,87.1086,19200.0
2014-04-04 14:00:00,104.67,104.75,104.55,104.55,22500.0,87.1086,87.1752,87.0087,87.0087,22500.0
2014-04-04 14:10:00,104.54,104.74,104.51,104.7,40400.0,87.0004,87.1668,86.9754,87.1335,40400.0
2014-04-04 14:20:00,104.67,104.7,104.5,104.53,20900.0,87.1086,87.1335,86.9671,86.9921,20900.0
2014-04-04 14:30:00,104.51,104.55,104.3,104.34,31800.0,86.9754,87.0087,86.8007,86.8339,31800.0
2014-04-04 14:40:00,104.37,104.39,104.21,104.32,27900.0,86.8589,86.8756,86.7258,86.8173,27900.0
2014-04-04 14:50:00,104.34,104.46,104.34,104.46,17300.0,86.8339,86.9338,86.8339,86.9338,17300.0
2014-04-04 15:00:00,104.46,104.46,104.26,104.32,169700.0,86.9338,86.9338,86.7674,86.8173,169700.0
2014-04-04 15:10:00,104.32,104.54,104.32,104.54,50400.0,86.8173,87.0004,86.8173,87.0004,50400.0
2014-04-04 15:20:00,104.54,104.64,104.48,104.59,28300.0,87.0004,87.0836,86.9505,87.042,28300.0
2014-04-04 15:30:00,104.58,104.59,104.44,104.46,22700.0,87.0337,87.042,86.9172,86.9338,22700.0
2014-04-04 15:40:00,104.46,104.5,104.35,104.46,24200.0,86.9338,86.9671,86.8423,86.9338,24200.0
2014-04-04 15:50:00,104.46,104.48,104.33,104.37,125700.0,86.9338,86.9505,86.8256,86.8589,125700.0
2014-04-07 09:30:00,104.01,104.18,103.88,103.88,31300.0,86.5593,86.7008,86.4511,86.4511,31300.0
2014-04-07 09:40:00,103.89,103.91,103.68,103.77,15000.0,86.4594,86.4761,86.2847,86.3596,15000.0
2014-04-07 09:50:00,103.78,104.15,103.78,104.13,17500.0,86.3679,86.6758,86.3679,86.6592,17500.0
2014-04-07 10:00:00,104.15,104.15,103.96,104.03,17000.0,86.6758,86.6758,86.5177,86.576,17000.0
2014-04-07 10:10:00,104.12,104.28,104.04,104.1,14000.0,86.6509,86.784,86.5843,86.6342,14000.0
2014-04-07 10:20:00,104.12,104.12,103.95,103.95,8000.0,86.6509,86.6509,86.5094,86.5094,8000.0
2014-04-07 10:30:00,103.85,104.04,103.79,103.79,8800.0,86.4262,86.5843,86.3762,86.3762,8800.0
2014-04-07 10:40:00,103.83,103.83,103.7,103.75,8200.0,86.4095,86.4095,86.3013,86.3429,8200.0
2014-04-07 10:50:00,103.73,103.74,103.66,103.72,27200.0,86.3263,86.3346,86.268,86.318,27200.0
2014-04-07 11:00:00,103.71,103.87,103.64,103.75,5700.0,86.3096,86.4428,86.2514,86.3429,5700.0
2014-04-07 11:10:00,103.75,103.79,103.71,103.77,6800.0,86.3429,86.3762,86.3096,86.3596,6800.0
2014-04-07 11:20:00,103.75,103.75,103.6,103.64,6200.0,86.3429,86.3429,86.2181,86.2514,6200.0
2014-04-07 11:30:00,103.63,103.76,103.63,103.68,4100.0,86.2431,86.3513,86.2431,86.2847,4100.0
2014-04-07 11:40:00,103.67,103.67,103.56,103.57,9300.0,86.2764,86.2764,86.1848,86.1931,9300.0
2014-04-07 11:50:00,103.56,103.56,103.41,103.45,6300.0,86.1848,86.1848,86.06,86.0933,6300.0
2014-04-07 12:00:00,103.38,103.47,103.32,103.32,4600.0,86.035,86.1099,85.9851,85.9851,4600.0
2014-04-07 12:10:00,103.33,103.36,103.16,103.17,31700.0,85.9934,86.0184,85.8519,85.8602,31700.0
2014-04-07 12:20:00,103.16,103.29,103.16,103.25,35500.0,85.8519,85.9601,85.8519,85.9268,35500.0
2014-04-07 12:30:00,103.24,103.41,103.21,103.36,15200.0,85.9185,86.06,85.8935,86.0184,15200.0
2014-04-07 12:40:00,103.38,103.4,103.28,103.28,11700.0,86.035,86.0517,85.9518,85.9518,11700.0
2014-04-07 12:50:00,103.31,103.4,103.29,103.37,12600.0,85.9768,86.0517,85.9601,86.0267,12600.0
2014-04-07 13:00:00,103.36,103.37,103.13,103.15,10300.0,86.0184,86.0267,85.827,85.8436,10300.0
2014-04-07 13:10:00,103.16,103.16,103.08,103.15,6800.0,85.8519,85.8519,85.7853,85.8436,6800.0
2014-04-07 13:20:00,103.17,103.26,103.13,103.14,4300.0,85.8602,85.9351,85.827,85.8353,4300.0
2014-04-07 13:30:00,103.14,103.18,103.02,103.03,4500.0,85.8353,85.8686,85.7354,85.7437,4500.0
2014-04-07 13:40:00,103.02,103.12,103.02,103.09,5700.0,85.7354,85.8186,85.7354,85.7937,5700.0
2014-04-07 13:50:00,103.1,103.1,103.04,103.08,3800.0,85.802,85.802,85.7521,85.7853,3800.0
2014-04-07 14:00:00,103.04,103.12,103.0,103.12,1300.0,85.7521,85.8186,85.7188,85.8186,1300.0
2014-04-07 14:10:00,103.11,103.11,102.96,102.99,5400.0,85.8103,85.8103,85.6855,85.7104,5400.0
2014-04-07 14:20:00,102.94,102.96,102.9,102.95,2900.0,85.6688,85.6855,85.6355,85.6772,2900.0
2014-04-07 14:30:00,102.94,103.01,102.89,103.01,9700.0,85.6688,85.7271,85.6272,85.7271,9700.0
2014-04-07 14:40:00,103.01,103.18,103.0,103.18,11100.0,85.7271,85.8686,85.7188,85.8686,11100.0
2014-04-07 14:50:00,103.28,103.35,103.28,103.32,5300.0,85.9518,86.01,85.9518,85.9851,5300.0
2014-04-07 15:00:00,103.31,103.32,103.24,103.31,6500.0,85.9768,85.9851,85.9185,85.9768,6500.0
2014-04-07 15:10:00,103.33,103.5,103.28,103.5,6500.0,85.9934,86.1349,85.9518,86.1349,6500.0
2014-04-07 15:20:00,103.43,103.55,103.39,103.55,43900.0,86.0766,86.1765,86.0433,86.1765,43900.0
2014-04-07 15:30:00,103.49,103.49,103.39,103.39,6800.0,86.1266,86.1266,86.0433,86.0433,6800.0
2014-04-07 15:40:00,103.39,103.39,103.24,103.26,9700.0,86.0433,86.0433,85.9185,85.9351,9700.0
2014-04-07 15:50:00,103.24,103.24,103.11,103.13,68000.0,85.9185,85.9185,85.8103,85.827,68000.0
2014-04-08 09:30:00,103.12,103.35,103.02,103.34,40500.0,85.8186,86.01,85.7354,86.0017,40500.0
2014-04-08 09:40:00,103.37,103.39,103.17,103.17,5600.0,86.0267,86.0433,85.8602,85.8602,5600.0
2014-04-08 09:50:00,103.17,103.22,103.01,103.08,18100.0,85.8602,85.9019,85.7271,85.7853,18100.0
2014-04-08 10:00:00,103.07,103.26,103.07,103.2,13200.0,85.777,85.9351,85.777,85.8852,13200.0
2014-04-08 10:10:00,103.17,103.19,103.03,103.08,7000.0,85.8602,85.8769,85.7437,85.7853,7000.0
2014-04-08 10:20:00,103.02,103.02,102.72,102.72,18000.0,85.7354,85.7354,85.4857,85.4857,18000.0
2014-04-08 10:30:00,102.73,103.01,102.72,103.01,9300.0,85.4941,85.7271,85.4857,85.7271,9300.0
2014-04-08 10:40:00,103.03,103.15,102.98,103.08,11500.0,85.7437,85.8436,85.7021,85.7853,11500.0
2014-04-08 10:50:00,103.1,103.32,103.1,103.26,25700.0,85.802,85.9851,85.802,85.9351,25700.0
2014-04-08 11:00:00,103.25,103.49,103.25,103.45,20700.0,85.9268,86.1266,85.9268,86.0933,20700.0
2014-04-08 11:10:00,103.46,103.61,103.35,103.58,25800.0,86.1016,86.2264,86.01,86.2015,25800.0
2014-04-08 11:20:00,103.58,103.63,103.51,103.53,19000.0,86.2015,86.2431,86.1432,86.1598,19000.0
2014-04-08 11:30:00,103.52,103.56,103.41,103.46,15000.0,86.1515,86.1848,86.06,86.1016,15000.0
2014-04-08 11:40:00,103.43,103.46,103.34,103.36,6900.0,86.0766,86.1016,86.0017,86.0184,6900.0
2014-04-08 11:50:00,103.39,103.55,103.38,103.52,9800.0,86.0433,86.1765,86.035,86.1515,9800.0
2014-04-08 12:00:00,103.53,103.54,103.42,103.5,4200.0,86.1598,86.1682,86.0683,86.1349,4200.0
2014-04-08 12:10:00,103.5,103.61,103.5,103.61,3200.0,86.1349,86.2264,86.1349,86.2264,3200.0
2014-04-08 12:20:00,103.58,103.61,103.53,103.61,10800.0,86.2015,86.2264,86.1598,86.2264,10800.0
2014-04-08 12:30:00,103.62,103.62,103.55,103.55,16700.0,86.2347,86.2347,86.1765,86.1765,16700.0
2014-04-08 12:40:00,103.56,103.56,103.45,103.47,8700.0,86.1848,86.1848,86.0933,86.1099,8700.0
2014-04-08 12:50:00,103.45,103.46,103.42,103.43,11500.0,86.0933,86.1016,86.0683,86.0766,11500.0
2014-04-08 13:00:00,103.42,103.47,103.42,103.44,2500.0,86.0683,86.1099,86.0683,86.0849,2500.0
2014-04-08 13:10:00,103.49,103.6,103.46,103.6,6200.0,86.1266,86.2181,86.1016,86.2181,6200.0
2014-04-08 13:20:00,103.58,103.74,103.58,103.7,3400.0,86.2015,86.3346,86.2015,86.3013,3400.0
2014-04-08 13:30:00,103.72,103.72,103.63,103.66,12700.0,86.318,86.318,86.2431,86.268,12700.0
2014-04-08 13:40:00,103.68,103.69,103.59,103.61,11800.0,86.2847,86.293,86.2098,86.2264,11800.0
2014-04-08 13:50:00,103.58,103.71,103.58,103.7,14200.0,86.2015,86.3096,86.2015,86.3013,14200.0
2014-04-08 14:00:00,103.7,103.71,103.47,103.49,13500.0,86.3013,86.3096,86.1099,86.1266,13500.0
2014-04-08 14:10:00,103.5,103.55,103.38,103.44,9300.0,86.1349,86.1765,86.035,86.0849,9300.0
2014-04-08 14:20:00,103.45,103.49,103.38,103.42,20000.0,86.0933,86.1266,86.035,86.0683,20000.0
2014-04-08 14:30:00,103.43,103.49,103.39,103.39,14400.0,86.0766,86.1266,86.0433,86.0433,14400.0
2014-04-08 14:40:00,103.43,103.46,103.34,103.45,10300.0,86.0766,86.1016,86.0017,86.0933,10300.0
2014-04-08 14:50:00,103.48,103.52,103.45,103.46,7300.0,86.1182,86.1515,86.0933,86.1016,7300.0
2014-04-08 15:00:00,103.49,103.49,103.42,103.45,13600.0,86.1266,86.1266,86.0683,86.0933,13600.0
2014-04-08 15:10:00,103.46,103.51,103.39,103.49,9800.0,86.1016,86.1432,86.0433,86.1266,9800.0
2014-04-08 15:20:00,103.49,103.61,103.48,103.6,7200.0,86.1266,86.2264,86.1182,86.2181,7200.0
2014-04-08 15:30:00,103.57,103.67,103.57,103.65,4000.0,86.1931,86.2764,86.1931,86.2597,4000.0
2014-04-08 15:40:00,103.65,103.69,103.61,103.63,8400.0,86.2597,86.293,86.2264,86.2431,8400.0
2014-04-08 15:50:00,103.62,103.65,103.55,103.59,15300.0,86.2347,86.2597,86.1765,86.2098,15300.0
2014-04-09 09:30:00,103.82,104.06,103.81,103.9,14400.0,86.4012,86.6009,86.3929,86.4678,14400.0
2014-04-09 09:40:00,103.91,103.93,103.72,103.72,12100.0,86.4761,86.4927,86.318,86.318,12100.0
2014-04-09 09:50:00,103.66,103.86,103.66,103.86,5400.0,86.268,86.4345,86.268,86.4345,5400.0
2014-04-09 10:00:00,103.75,103.82,103.69,103.71,4100.0,86.3429,86.4012,86.293,86.3096,4100.0
2014-04-09 10:10:00,103.62,103.83,103.62,103.78,9200.0,86.2347,86.4095,86.2347,86.3679,9200.0
2014-04-09 10:20:00,103.84,103.95,103.82,103.88,42800.0,86.4178,86.5094,86.4012,86.4511,42800.0
2014-04-09 10:30:00,103.84,104.0,103.84,103.88,8300.0,86.4178,86.551,86.4178,86.4511,8300.0
2014-04-09 10:40:00,103.9,103.95,103.78,103.83,17700.0,86.4678,86.5094,86.3679,86.4095,17700.0
2014-04-09 10:50:00,103.83,103.84,103.76,103.81,18400.0,86.4095,86.4178,86.3513,86.3929,18400.0
2014-04-09 11:00:00,103.76,103.8,103.71,103.8,4200.0,86.3513,86.3845,86.3096,86.3845,4200.0
2014-04-09 11:10:00,103.78,103.87,103.76,103.87,9900.0,86.3679,86.4428,86.3513,86.4428,9900.0
2014-04-09 11:20:00,103.86,103.86,103.77,103.8,4800.0,86.4345,86.4345,86.3596,86.3845,4800.0
2014-04-09 11:30:00,103.77,103.88,103.76,103.88,2200.0,86.3596,86.4511,86.3513,86.4511,2200.0
2014-04-09 11:40:00,103.89,103.96,103.88,103.93,11400.0,86.4594,86.5177,86.4511,86.4927,11400.0
2014-04-09 11:50:00,103.93,103.97,103.93,103.97,5200.0,86.4927,86.526,86.4927,86.526,5200.0
2014-04-09 12:00:00,103.95,103.97,103.92,103.93,2200.0,86.5094,86.526,86.4844,86.4927,2200.0
2014-04-09 12:10:00,103.97,103.97,103.92,103.92,4200.0,86.526,86.526,86.4844,86.4844,4200.0
2014-04-09 12:20:00,104.0,104.1,104.0,104.09,4200.0,86.551,86.6342,86.551,86.6259,4200.0
2014-04-09 12:30:00,104.1,104.14,104.1,104.12,7300.0,86.6342,86.6675,86.6342,86.6509,7300.0
2014-04-09 12:40:00,104.09,104.12,104.09,104.12,2600.0,86.6259,86.6509,86.6259,86.6509,2600.0
2014-04-09 12:50:00,104.06,104.07,104.05,104.05,1100.0,86.6009,86.6092,86.5926,86.5926,1100.0
2014-04-09 13:00:00,104.1,104.1,104.08,104.08,1500.0,86.6342,86.6342,86.6176,86.6176,1500.0
2014-04-09 13:10:00,104.08,104.09,104.03,104.08,22200.0,86.6176,86.6259,86.576,86.6176,22200.0
2014-04-09 13:20:00,104.07,104.07,104.05,104.05,8000.0,86.6092,86.6092,86.5926,86.5926,8000.0
2014-04-09 13:30:00,104.02,104.02,103.99,104.02,1400.0,86.5676,86.5676,86.5427,86.5676,1400.0
2014-04-09 13:40:00,104.0,104.05,103.99,104.02,4200.0,86.551,86.5926,86.5427,86.5676,4200.0
2014-04-09 13:50:00,104.04,104.08,104.02,104.02,3900.0,86.5843,86.6176,86.5676,86.5676,3900.0
2014-04-09 14:00:00,104.03,104.43,104.03,104.42,24600.0,86.576,86.9088,86.576,86.9005,24600.0
2014-04-09 14:10:00,104.41,104.52,104.36,104.5,11900.0,86.8922,86.9837,86.8506,86.9671,11900.0
2014-04-09 14:20:00,104.52,104.62,104.52,104.59,10300.0,86.9837,87.067,86.9837,87.042,10300.0
2014-04-09 14:30:00,104.58,104.65,104.57,104.57,14800.0,87.0337,87.0919,87.0254,87.0254,14800.0
2014-04-09 14:40:00,104.56,104.58,104.53,104.53,9000.0,87.017,87.0337,86.9921,86.9921,9000.0
2014-04-09 14:50:00,104.51,104.55,104.44,104.46,19700.0,86.9754,87.0087,86.9172,86.9338,19700.0
2014-04-09 15:00:00,104.45,104.57,104.44,104.54,4400.0,86.9255,87.0254,86.9172,87.0004,4400.0
2014-04-09 15:10:00,104.53,104.6,104.53,104.56,5700.0,86.9921,87.0503,86.9921,87.017,5700.0
2014-04-09 15:20:00,104.59,104.64,104.54,104.58,18900.0,87.042,87.0836,87.0004,87.0337,18900.0
2014-04-09 15:30:00,104.58,104.72,104.57,104.7,11900.0,87.0337,87.1502,87.0254,87.1335,11900.0
2014-04-09 15:40:00,104.69,104.75,104.67,104.75,6500.0,87.1252,87.1752,87.1086,87.1752,6500.0
2014-04-09 15:50:00,104.75,104.78,104.7,104.78,28900.0,87.1752,87.2001,87.1335,87.2001,28900.0
2014-04-10 09:30:00,104.74,104.77,104.56,104.62,8500.0,87.1668,87.1918,87.017,87.067,8500.0
2014-04-10 09:40:00,104.68,104.78,104.62,104.62,12700.0,87.1169,87.2001,87.067,87.067,12700.0
2014-04-10 09:50:00,104.6,104.63,104.47,104.55,8500.0,87.0503,87.0753,86.9421,87.0087,8500.0
2014-04-10 10:00:00,104.51,104.57,104.47,104.51,5300.0,86.9754,87.0254,86.9421,86.9754,5300.0
2014-04-10 10:10:00,104.56,104.66,104.4,104.4,7300.0,87.017,87.1003,86.8839,86.8839,7300.0
2014-04-10 10:20:00,104.45,104.6,104.43,104.54,4200.0,86.9255,87.0503,86.9088,87.0004,4200.0
2014-04-10 10:30:00,104.57,104.59,104.49,104.51,1800.0,87.0254,87.042,86.9588,86.9754,1800.0
2014-04-10 10:40:00,104.48,104.48,104.31,104.31,7000.0,86.9505,86.9505,86.809,86.809,7000.0
2014-04-10 10:50:00,104.26,104.3,104.22,104.22,7700.0,86.7674,86.8007,86.7341,86.7341,7700.0
2014-04-10 11:00:00,104.12,104.13,103.95,103.99,86100.0,86.6509,86.6592,86.5094,86.5427,86100.0
2014-04-10 11:10:00,103.95,104.11,103.92,104.01,6100.0,86.5094,86.6425,86.4844,86.5593,6100.0
2014-04-10 11:20:00,104.05,104.06,103.78,103.78,6600.0,86.5926,86.6009,86.3679,86.3679,6600.0
2014-04-10 11:30:00,103.79,103.9,103.79,103.88,7200.0,86.3762,86.4678,86.3762,86.4511,7200.0
2014-04-10 11:40:00,103.88,103.98,103.85,103.93,7900.0,86.4511,86.5343,86.4262,86.4927,7900.0
2014-04-10 11:50:00,103.93,103.94,103.77,103.77,11500.0,86.4927,86.5011,86.3596,86.3596,11500.0
2014-04-10 12:00:00,103.78,103.83,103.49,103.51,13300.0,86.3679,86.4095,86.1266,86.1432,13300.0
2014-04-10 12:10:00,103.5,103.54,103.36,103.5,13200.0,86.1349,86.1682,86.0184,86.1349,13200.0
2014-04-10 12:20:00,103.52,103.52,103.46,103.48,6200.0,86.1515,86.1515,86.1016,86.1182,6200.0
2014-04-10 12:30:00,103.48,103.5,103.45,103.47,7400.0,86.1182,86.1349,86.0933,86.1099,7400.0
2014-04-10 12:40:00,103.41,103.41,103.3,103.38,5300.0,86.06,86.06,85.9684,86.035,5300.0
2014-04-10 12:50:00,103.35,103.38,103.24,103.26,7400.0,86.01,86.035,85.9185,85.9351,7400.0
2014-04-10 13:00:00,103.25,103.31,103.19,103.28,2700.0,85.9268,85.9768,85.8769,85.9518,2700.0
2014-04-10 13:10:00,103.31,103.31,103.05,103.05,5100.0,85.9768,85.9768,85.7604,85.7604,5100.0
2014-04-10 13:20:00,103.01,103.04,102.92,103.02,7200.0,85.7271,85.7521,85.6522,85.7354,7200.0
2014-04-10 13:30:00,103.03,103.1,103.03,103.1,3800.0,85.7437,85.802,85.7437,85.802,3800.0
2014-04-10 13:40:00,103.04,103.11,103.02,103.1,4400.0,85.7521,85.8103,85.7354,85.802,4400.0
2014-04-10 13:50:00,103.07,103.19,103.0,103.19,2900.0,85.777,85.8769,85.7188,85.8769,2900.0
2014-04-10 14:00:00,103.19,103.31,103.18,103.26,8800.0,85.8769,85.9768,85.8686,85.9351,8800.0
2014-04-10 14:10:00,103.26,103.35,103.25,103.28,4100.0,85.9351,86.01,85.9268,85.9518,4100.0
2014-04-10 14:20:00,103.26,103.26,103.14,103.14,1500.0,85.9351,85.9351,85.8353,85.8353,1500.0
2014-04-10 14:30:00,103.11,103.11,102.98,103.04,6900.0,85.8103,85.8103,85.7021,85.7521,6900.0
2014-04-10 14:40:00,103.07,103.12,102.9,102.91,13900.0,85.777,85.8186,85.6355,85.6439,13900.0
2014-04-10 14:50:00,102.89,102.98,102.8,102.87,22000.0,85.6272,85.7021,85.5523,85.6106,22000.0
2014-04-10 15:00:00,102.86,102.86,102.42,102.43,69700.0,85.6023,85.6023,85.2361,85.2444,69700.0
2014-04-10 15:10:00,102.44,102.71,102.43,102.71,47500.0,85.2527,85.4774,85.2444,85.4774,47500.0
2014-04-10 15:20:00,102.7,102.7,102.53,102.57,45100.0,85.4691,85.4691,85.3276,85.3609,45100.0
2014-04-10 15:30:00,102.57,102.74,102.53,102.72,11500.0,85.3609,85.5024,85.3276,85.4857,11500.0
2014-04-10 15:40:00,102.71,102.89,102.66,102.88,24600.0,85.4774,85.6272,85.4358,85.6189,24600.0
2014-04-10 15:50:00,102.88,102.88,102.55,102.55,34200.0,85.6189,85.6189,85.3443,85.3443,34200.0
2014-04-11 09:30:00,101.84,102.02,101.78,102.02,20100.0,84.7534,84.9032,84.7035,84.9032,20100.0
2014-04-11 09:40:00,102.06,102.23,102.04,102.11,7300.0,84.9365,85.078,84.9198,84.9781,7300.0
2014-04-11 09:50:00,102.21,102.42,102.21,102.31,42500.0,85.0613,85.2361,85.0613,85.1445,42500.0
2014-04-11 10:00:00,102.27,102.32,101.98,102.02,13200.0,85.1112,85.1529,84.8699,84.9032,13200.0
2014-04-11 10:10:00,102.1,102.12,101.82,101.83,12200.0,84.9698,84.9864,84.7367,84.7451,12200.0
2014-04-11 10:20:00,101.84,102.11,101.81,102.08,12800.0,84.7534,84.9781,84.7284,84.9531,12800.0
2014-04-11 10:30:00,102.06,102.26,102.04,102.16,16300.0,84.9365,85.1029,84.9198,85.0197,16300.0
2014-04-11 10:40:00,102.13,102.31,102.11,102.26,13700.0,84.9947,85.1445,84.9781,85.1029,13700.0
2014-04-11 10:50:00,102.25,102.61,102.25,102.56,22500.0,85.0946,85.3942,85.0946,85.3526,22500.0
2014-04-11 11:00:00,102.53,102.53,102.38,102.38,7600.0,85.3276,85.3276,85.2028,85.2028,7600.0
2014-04-11 11:10:00,102.35,102.66,102.35,102.62,15600.0,85.1778,85.4358,85.1778,85.4025,15600.0
2014-04-11 11:20:00,102.6,102.6,102.39,102.42,10500.0,85.3859,85.3859,85.2111,85.2361,10500.0
2014-04-11 11:30:00,102.43,102.47,102.26,102.3,12900.0,85.2444,85.2777,85.1029,85.1362,12900.0
2014-04-11 11:40:00,102.33,102.36,102.12,102.15,9900.0,85.1612,85.1861,84.9864,85.0114,9900.0
2014-04-11 11:50:00,102.17,102.23,102.12,102.22,5300.0,85.028,85.078,84.9864,85.0696,5300.0
2014-04-11 12:00:00,102.27,102.35,102.26,102.3,6000.0,85.1112,85.1778,85.1029,85.1362,6000.0
2014-04-11 12:10:00,102.23,102.27,102.06,102.19,4900.0,85.078,85.1112,84.9365,85.0447,4900.0
2014-04-11 12:20:00,102.13,102.19,102.11,102.19,4100.0,84.9947,85.0447,84.9781,85.0447,4100.0
2014-04-11 12:30:00,102.12,102.17,102.12,102.17,1800.0,84.9864,85.028,84.9864,85.028,1800.0
2014-04-11 12:40:00,102.21,102.27,102.21,102.23,1600.0,85.0613,85.1112,85.0613,85.078,1600.0
2014-04-11 12:50:00,102.14,102.19,102.09,102.19,3700.0,85.0031,85.0447,84.9614,85.0447,3700.0
2014-04-11 13:00:00,102.17,102.19,101.94,101.96,4800.0,85.028,85.0447,84.8366,84.8533,4800.0
2014-04-11 13:10:00,101.97,102.05,101.95,101.95,7100.0,84.8616,84.9282,84.8449,84.8449,7100.0
2014-04-11 13:20:00,101.96,102.01,101.89,101.91,2700.0,84.8533,84.8949,84.795,84.8116,2700.0
2014-04-11 13:30:00,101.9,101.95,101.83,101.94,4900.0,84.8033,84.8449,84.7451,84.8366,4900.0
2014-04-11 13:40:00,101.97,102.11,101.97,102.04,4800.0,84.8616,84.9781,84.8616,84.9198,4800.0
2014-04-11 13:50:00,102.06,102.06,101.89,101.9,3700.0,84.9365,84.9365,84.795,84.8033,3700.0
2014-04-11 14:00:00,101.89,102.0,101.88,101.95,7700.0,84.795,84.8865,84.7867,84.8449,7700.0
2014-04-11 14:10:00,101.91,101.92,101.75,101.75,8200.0,84.8116,84.82,84.6785,84.6785,8200.0
2014-04-11 14:20:00,101.78,101.82,101.69,101.76,8000.0,84.7035,84.7367,84.6286,84.6868,8000.0
2014-04-11 14:30:00,101.7,101.74,101.62,101.62,10600.0,84.6369,84.6702,84.5703,84.5703,10600.0
2014-04-11 14:40:00,101.6,101.66,101.43,101.43,9500.0,84.5537,84.6036,84.4122,84.4122,9500.0
2014-04-11 14:50:00,101.48,101.7,101.46,101.68,6100.0,84.4538,84.6369,84.4371,84.6202,6100.0
2014-04-11 15:00:00,101.66,101.71,101.51,101.71,31600.0,84.6036,84.6452,84.4788,84.6452,31600.0
2014-04-11 15:10:00,101.72,101.72,101.63,101.7,25600.0,84.6535,84.6535,84.5786,84.6369,25600.0
2014-04-11 15:20:00,101.73,101.94,101.73,101.83,39800.0,84.6618,84.8366,84.6618,84.7451,39800.0
2014-04-11 15:30:00,101.81,101.81,101.71,101.76,40500.0,84.7284,84.7284,84.6452,84.6868,40500.0
2014-04-11 15:40:00,101.76,101.88,101.65,101.74,90400.0,84.6868,84.7867,84.5953,84.6702,90400.0
2014-04-11 15:50:00,101.71,101.72,101.55,101.56,81500.0,84.6452,84.6535,84.512,84.5204,81500.0
2014-04-14 09:30:00,102.19,102.49,102.14,102.21,16400.0,85.0447,85.2943,85.0031,85.0613,16400.0
2014-04-14 09:40:00,102.27,102.27,101.98,101.99,31800.0,85.1112,85.1112,84.8699,84.8782,31800.0
2014-04-14 09:50:00,102.04,102.11,101.96,101.97,5100.0,84.9198,84.9781,84.8533,84.8616,5100.0
2014-04-14 10:00:00,101.97,102.2,101.96,102.16,3600.0,84.8616,85.053,84.8533,85.0197,3600.0
2014-04-14 10:10:00,102.17,102.17,102.07,102.13,800.0,85.028,85.028,84.9448,84.9947,800.0
2014-04-14 10:20:00,102.1,102.11,101.99,102.06,6500.0,84.9698,84.9781,84.8782,84.9365,6500.0
2014-04-14 10:30:00,102.06,102.26,102.06,102.25,10100.0,84.9365,85.1029,84.9365,85.0946,10100.0
2014-04-14 10:40:00,102.26,102.39,102.25,102.33,18400.0,85.1029,85.2111,85.0946,85.1612,18400.0
2014-04-14 10:50:00,102.36,102.56,102.34,102.53,27500.0,85.1861,85.3526,85.1695,85.3276,27500.0
2014-04-14 11:00:00,102.53,102.56,102.41,102.43,66800.0,85.3276,85.3526,85.2278,85.2444,66800.0
2014-04-14 11:10:00,102.42,102.45,102.32,102.43,41400.0,85.2361,85.261,85.1529,85.2444,41400.0
2014-04-14 11:20:00,102.43,102.43,102.36,102.36,7400.0,85.2444,85.2444,85.1861,85.1861,7400.0
2014-04-14 11:30:00,102.4,102.53,102.4,102.52,8800.0,85.2194,85.3276,85.2194,85.3193,8800.0
2014-04-14 11:40:00,102.5,102.51,102.42,102.46,5400.0,85.3027,85.311,85.2361,85.2694,5400.0
2014-04-14 11:50:00,102.45,102.49,102.33,102.34,10700.0,85.261,85.2943,85.1612,85.1695,10700.0
2014-04-14 12:00:00,102.34,102.37,102.28,102.34,4900.0,85.1695,85.1945,85.1196,85.1695,4900.0
2014-04-14 12:10:00,102.34,102.46,102.34,102.42,5000.0,85.1695,85.2694,85.1695,85.2361,5000.0
2014-04-14 12:20:00,102.42,102.42,102.38,102.42,6100.0,85.2361,85.2361,85.2028,85.2361,6100.0
2014-04-14 12:30:00,102.44,102.56,102.42,102.52,7000.0,85.2527,85.3526,85.2361,85.3193,7000.0
2014-04-14 12:40:00,102.52,102.53,102.46,102.5,11800.0,85.3193,85.3276,85.2694,85.3027,11800.0
2014-04-14 12:50:00,102.49,102.52,102.46,102.46,10100.0,85.2943,85.3193,85.2694,85.2694,10100.0
2014-04-14 13:00:00,102.47,102.47,102.41,102.45,2300.0,85.2777,85.2777,85.2278,85.261,2300.0
2014-04-14 13:10:00,102.44,102.44,102.32,102.34,14400.0,85.2527,85.2527,85.1529,85.1695,14400.0
2014-04-14 13:20:00,102.32,102.32,102.24,102.24,5700.0,85.1529,85.1529,85.0863,85.0863,5700.0
2014-04-14 13:30:00,102.24,102.38,102.22,102.37,4000.0,85.0863,85.2028,85.0696,85.1945,4000.0
2014-04-14 13:40:00,102.34,102.37,102.2,102.2,2900.0,85.1695,85.1945,85.053,85.053,2900.0
2014-04-14 13:50:00,102.2,102.23,102.16,102.16,5100.0,85.053,85.078,85.0197,85.0197,5100.0
2014-04-14 14:00:00,102.16,102.25,102.09,102.25,3800.0,85.0197,85.0946,84.9614,85.0946,3800.0
2014-04-14 14:10:00,102.21,102.23,102.13,102.13,1800.0,85.0613,85.078,84.9947,84.9947,1800.0
2014-04-14 14:20:00,102.1,102.1,101.98,101.99,4100.0,84.9698,84.9698,84.8699,84.8782,4100.0
2014-04-14 14:30:00,101.98,102.01,101.89,102.01,11000.0,84.8699,84.8949,84.795,84.8949,11000.0
2014-04-14 14:40:00,101.94,102.05,101.93,102.04,5900.0,84.8366,84.9282,84.8283,84.9198,5900.0
2014-04-14 14:50:00,102.05,102.08,101.93,101.93,10300.0,84.9282,84.9531,84.8283,84.8283,10300.0
2014-04-14 15:00:00,101.93,101.93,101.73,101.73,9700.0,84.8283,84.8283,84.6618,84.6618,9700.0
2014-04-14 15:10:00,101.75,101.78,101.48,101.6,26900.0,84.6785,84.7035,84.4538,84.5537,26900.0
2014-04-14 15:20:00,101.6,101.76,101.6,101.76,9400.0,84.5537,84.6868,84.5537,84.6868,9400.0
2014-04-14 15:30:00,101.78,102.05,101.78,102.05,18400.0,84.7035,84.9282,84.7035,84.9282,18400.0
2014-04-14 15:40:00,102.04,102.19,101.97,102.16,11300.0,84.9198,85.0447,84.8616,85.0197,11300.0
2014-04-14 15:50:00,102.15,102.36,102.15,102.31,21600.0,85.0114,85.1861,85.0114,85.1445,21600.0
2014-04-15 09:30:00,102.47,102.75,102.39,102.75,18500.0,85.2777,85.5107,85.2111,85.5107,18500.0
2014-04-15 09:40:00,102.82,103.04,102.79,103.02,6800.0,85.569,85.7521,85.544,85.7354,6800.0
2014-04-15 09:50:00,103.04,103.04,102.91,102.97,8500.0,85.7521,85.7521,85.6439,85.6938,8500.0
2014-04-15 10:00:00,103.01,103.01,102.76,102.81,14100.0,85.7271,85.7271,85.519,85.5606,14100.0
2014-04-15 10:10:00,102.81,102.81,102.49,102.49,10000.0,85.5606,85.5606,85.2943,85.2943,10000.0
2014-04-15 10:20:00,102.5,102.52,102.27,102.27,16800.0,85.3027,85.3193,85.1112,85.1112,16800.0
2014-04-15 10:30:00,102.24,102.43,102.1,102.35,12300.0,85.0863,85.2444,84.9698,85.1778,12300.0
2014-04-15 10:40:00,102.41,102.49,102.34,102.37,10200.0,85.2278,85.2943,85.1695,85.1945,10200.0
2014-04-15 10:50:00,102.41,102.48,102.11,102.18,22200.0,85.2278,85.286,84.9781,85.0363,22200.0
2014-04-15 11:00:00,102.16,102.21,101.93,102.05,17400.0,85.0197,85.0613,84.8283,84.9282,17400.0
2014-04-15 11:10:00,102.08,102.12,101.91,102.08,27600.0,84.9531,84.9864,84.8116,84.9531,27600.0
2014-04-15 11:20:00,102.08,102.24,102.03,102.1,17400.0,84.9531,85.0863,84.9115,84.9698,17400.0
2014-04-15 11:30:00,102.14,102.37,102.12,102.22,15800.0,85.0031,85.1945,84.9864,85.0696,15800.0
2014-04-15 11:40:00,102.18,102.21,101.84,101.87,5000.0,85.0363,85.0613,84.7534,84.7784,5000.0
2014-04-15 11:50:00,101.88,101.95,101.77,101.83,9700.0,84.7867,84.8449,84.6951,84.7451,9700.0
2014-04-15 12:00:00,101.88,101.88,101.62,101.71,13500.0,84.7867,84.7867,84.5703,84.6452,13500.0
2014-04-15 12:10:00,101.71,101.84,101.67,101.79,11800.0,84.6452,84.7534,84.6119,84.7118,11800.0
2014-04-15 12:20:00,101.78,101.82,101.61,101.81,26800.0,84.7035,84.7367,84.562,84.7284,26800.0
2014-04-15 12:30:00,101.8,101.83,101.69,101.74,26900.0,84.7201,84.7451,84.6286,84.6702,26900.0
2014-04-15 12:40:00,101.78,101.79,101.57,101.58,5700.0,84.7035,84.7118,84.5287,84.537,5700.0
2014-04-15 12:50:00,101.59,101.66,101.5,101.54,31200.0,84.5453,84.6036,84.4704,84.5037,31200.0
2014-04-15 13:00:00,101.5,101.67,101.44,101.66,12400.0,84.4704,84.6119,84.4205,84.6036,12400.0
2014-04-15 13:10:00,101.62,101.78,101.57,101.72,12000.0,84.5703,84.7035,84.5287,84.6535,12000.0
2014-04-15 13:20:00,101.79,101.82,101.63,101.82,6800.0,84.7118,84.7367,84.5786,84.7367,6800.0
2014-04-15 13:30:00,101.83,102.1,101.79,101.99,12500.0,84.7451,84.9698,84.7118,84.8782,12500.0
2014-04-15 13:40:00,102.0,102.13,101.96,102.05,14600.0,84.8865,84.9947,84.8533,84.9282,14600.0
2014-04-15 13:50:00,101.99,102.27,101.99,102.25,27100.0,84.8782,85.1112,84.8782,85.0946,27100.0
2014-04-15 14:00:00,102.26,102.48,102.26,102.36,24300.0,85.1029,85.286,85.1029,85.1861,24300.0
2014-04-15 14:10:00,102.35,102.47,102.25,102.32,24800.0,85.1778,85.2777,85.0946,85.1529,24800.0
2014-04-15 14:20:00,102.28,102.43,102.23,102.38,14200.0,85.1196,85.2444,85.078,85.2028,14200.0
2014-04-15 14:30:00,102.37,102.65,102.37,102.65,25100.0,85.1945,85.4275,85.1945,85.4275,25100.0
2014-04-15 14:40:00,102.67,102.78,102.63,102.73,28600.0,85.4441,85.5357,85.4108,85.4941,28600.0
2014-04-15 14:50:00,102.74,102.89,102.71,102.71,56100.0,85.5024,85.6272,85.4774,85.4774,56100.0
2014-04-15 15:00:00,102.72,102.78,102.59,102.63,5600.0,85.4857,85.5357,85.3776,85.4108,5600.0
2014-04-15 15:10:00,102.64,103.02,102.64,103.02,10000.0,85.4192,85.7354,85.4192,85.7354,10000.0
2014-04-15 15:20:00,103.04,103.04,102.84,103.01,18700.0,85.7521,85.7521,85.5856,85.7271,18700.0
2014-04-15 15:30:00,103.03,103.03,102.86,102.87,41400.0,85.7437,85.7437,85.6023,85.6106,41400.0
2014-04-15 15:40:00,102.87,103.0,102.79,102.98,39400.0,85.6106,85.7188,85.544,85.7021,39400.0
2014-04-15 15:50:00,103.0,103.07,102.94,103.01,116400.0,85.7188,85.777,85.6688,85.7271,116400.0
2014-04-16 09:30:00,103.55,103.81,103.55,103.6,6100.0,86.1765,86.3929,86.1765,86.2181,6100.0
2014-04-16 09:40:00,103.55,103.67,103.53,103.53,13000.0,86.1765,86.2764,86.1598,86.1598,13000.0
2014-04-16 09:50:00,103.41,103.59,103.35,103.49,5700.0,86.06,86.2098,86.01,86.1266,5700.0
2014-04-16 10:00:00,103.44,103.53,103.39,103.4,6700.0,86.0849,86.1598,86.0433,86.0517,6700.0
2014-04-16 10:10:00,103.43,103.53,103.38,103.53,7900.0,86.0766,86.1598,86.035,86.1598,7900.0
2014-04-16 10:20:00,103.61,103.62,103.47,103.47,3300.0,86.2264,86.2347,86.1099,86.1099,3300.0
2014-04-16 10:30:00,103.48,103.53,103.45,103.5,10900.0,86.1182,86.1598,86.0933,86.1349,10900.0
2014-04-16 10:40:00,103.46,103.46,103.31,103.42,7800.0,86.1016,86.1016,85.9768,86.0683,7800.0
2014-04-16 10:50:00,103.42,103.51,103.35,103.35,5900.0,86.0683,86.1432,86.01,86.01,5900.0
2014-04-16 11:00:00,103.35,103.4,103.27,103.39,8700.0,86.01,86.0517,85.9435,86.0433,8700.0
2014-04-16 11:10:00,103.39,103.58,103.39,103.53,4700.0,86.0433,86.2015,86.0433,86.1598,4700.0
2014-04-16 11:20:00,103.54,103.6,103.51,103.57,7700.0,86.1682,86.2181,86.1432,86.1931,7700.0
2014-04-16 11:30:00,103.62,103.67,103.58,103.59,8100.0,86.2347,86.2764,86.2015,86.2098,8100.0
2014-04-16 11:40:00,103.56,103.61,103.55,103.6,3800.0,86.1848,86.2264,86.1765,86.2181,3800.0
2014-04-16 11:50:00,103.63,103.71,103.63,103.67,9100.0,86.2431,86.3096,86.2431,86.2764,9100.0
2014-04-16 12:00:00,103.69,103.85,103.69,103.85,8300.0,86.293,86.4262,86.293,86.4262,8300.0
2014-04-16 12:10:00,103.87,103.87,103.81,103.84,7800.0,86.4428,86.4428,86.3929,86.4178,7800.0
2014-04-16 12:20:00,103.83,103.89,103.82,103.88,3300.0,86.4095,86.4594,86.4012,86.4511,3300.0
2014-04-16 12:30:00,103.88,103.9,103.73,103.75,6400.0,86.4511,86.4678,86.3263,86.3429,6400.0
2014-04-16 12:40:00,103.77,103.82,103.7,103.7,2400.0,86.3596,86.4012,86.3013,86.3013,2400.0
2014-04-16 12:50:00,103.73,103.8,103.64,103.64,3800.0,86.3263,86.3845,86.2514,86.2514,3800.0
2014-04-16 13:00:00,103.64,103.66,103.51,103.62,7400.0,86.2514,86.268,86.1432,86.2347,7400.0
2014-04-16 13:10:00,103.62,103.76,103.58,103.7,6400.0,86.2347,86.3513,86.2015,86.3013,6400.0
2014-04-16 13:20:00,103.67,103.77,103.67,103.73,3300.0,86.2764,86.3596,86.2764,86.3263,3300.0
2014-04-16 13:30:00,103.61,103.63,103.56,103.62,8600.0,86.2264,86.2431,86.1848,86.2347,8600.0
2014-04-16 13:40:00,103.66,103.69,103.6,103.69,4100.0,86.268,86.293,86.2181,86.293,4100.0
2014-04-16 13:50:00,103.69,103.72,103.63,103.69,3200.0,86.293,86.318,86.2431,86.293,3200.0
2014-04-16 14:00:00,103.76,103.77,103.68,103.73,15900.0,86.3513,86.3596,86.2847,86.3263,15900.0
2014-04-16 14:10:00,103.73,103.77,103.56,103.63,7100.0,86.3263,86.3596,86.1848,86.2431,7100.0
2014-04-16 14:20:00,103.6,103.72,103.6,103.67,4000.0,86.2181,86.318,86.2181,86.2764,4000.0
2014-04-16 14:30:00,103.73,103.83,103.68,103.77,7000.0,86.3263,86.4095,86.2847,86.3596,7000.0
2014-04-16 14:40:00,103.74,103.89,103.74,103.87,7000.0,86.3346,86.4594,86.3346,86.4428,7000.0
2014-04-16 14:50:00,103.86,103.94,103.84,103.91,4900.0,86.4345,86.5011,86.4178,86.4761,4900.0
2014-04-16 15:00:00,103.91,103.91,103.83,103.87,28700.0,86.4761,86.4761,86.4095,86.4428,28700.0
2014-04-16 15:10:00,103.89,103.92,103.87,103.92,7000.0,86.4594,86.4844,86.4428,86.4844,7000.0
2014-04-16 15:20:00,103.89,103.96,103.89,103.95,4700.0,86.4594,86.5177,86.4594,86.5094,4700.0
2014-04-16 15:30:00,103.94,104.0,103.89,104.0,5100.0,86.5011,86.551,86.4594,86.551,5100.0
2014-04-16 15:40:00,104.0,104.02,103.99,104.01,2800.0,86.551,86.5676,86.5427,86.5593,2800.0
2014-04-16 15:50:00,104.0,104.11,104.0,104.1,10000.0,86.551,86.6425,86.551,86.6342,10000.0
2014-04-17 09:30:00,103.9,104.02,103.89,104.02,7000.0,86.4678,86.5676,86.4594,86.5676,7000.0
2014-04-17 09:40:00,104.08,104.14,103.97,103.97,10400.0,86.6176,86.6675,86.526,86.526,10400.0
2014-04-17 09:50:00,104.0,104.02,103.81,103.96,5600.0,86.551,86.5676,86.3929,86.5177,5600.0
2014-04-17 10:00:00,103.96,104.03,103.86,103.97,19600.0,86.5177,86.576,86.4345,86.526,19600.0
2014-04-17 10:10:00,103.98,104.1,103.94,103.96,4100.0,86.5343,86.6342,86.5011,86.5177,4100.0
2014-04-17 10:20:00,103.95,104.19,103.95,104.19,7900.0,86.5094,86.7091,86.5094,86.7091,7900.0
2014-04-17 10:30:00,104.22,104.28,104.16,104.28,12900.0,86.7341,86.784,86.6841,86.784,12900.0
2014-04-17 10:40:00,104.3,104.3,104.14,104.14,7200.0,86.8007,86.8007,86.6675,86.6675,7200.0
2014-04-17 10:50:00,104.14,104.25,104.12,104.24,21700.0,86.6675,86.759,86.6509,86.7507,21700.0
2014-04-17 11:00:00,104.27,104.31,104.24,104.28,9200.0,86.7757,86.809,86.7507,86.784,9200.0
2014-04-17 11:10:00,104.28,104.28,104.12,104.18,9500.0,86.784,86.784,86.6509,86.7008,9500.0
2014-04-17 11:20:00,104.2,104.26,104.2,104.25,6400.0,86.7174,86.7674,86.7174,86.759,6400.0
2014-04-17 11:30:00,104.27,104.27,104.15,104.15,12500.0,86.7757,86.7757,86.6758,86.6758,12500.0
2014-04-17 11:40:00,104.13,104.17,104.1,104.11,3200.0,86.6592,86.6925,86.6342,86.6425,3200.0
2014-04-17 11:50:00,104.09,104.13,104.07,104.12,5100.0,86.6259,86.6592,86.6092,86.6509,5100.0
2014-04-17 12:00:00,104.11,104.24,104.11,104.19,5000.0,86.6425,86.7507,86.6425,86.7091,5000.0
2014-04-17 12:10:00,104.21,104.21,104.09,104.09,4600.0,86.7258,86.7258,86.6259,86.6259,4600.0
2014-04-17 12:20:00,104.08,104.16,104.06,104.15,6500.0,86.6176,86.6841,86.6009,86.6758,6500.0
2014-04-17 12:30:00,104.17,104.19,104.08,104.19,5000.0,86.6925,86.7091,86.6176,86.7091,5000.0
2014-04-17 12:40:00,104.21,104.24,104.18,104.23,6700.0,86.7258,86.7507,86.7008,86.7424,6700.0
2014-04-17 12:50:00,104.27,104.27,104.22,104.26,3500.0,86.7757,86.7757,86.7341,86.7674,3500.0
2014-04-17 13:00:00,104.26,104.35,104.26,104.35,5100.0,86.7674,86.8423,86.7674,86.8423,5100.0
2014-04-17 13:10:00,104.38,104.41,104.36,104.36,4600.0,86.8672,86.8922,86.8506,86.8506,4600.0
2014-04-17 13:20:00,104.34,104.38,104.33,104.36,1700.0,86.8339,86.8672,86.8256,86.8506,1700.0
2014-04-17 13:30:00,104.37,104.42,104.37,104.41,3000.0,86.8589,86.9005,86.8589,86.8922,3000.0
2014-04-17 13:40:00,104.48,104.5,104.43,104.47,7300.0,86.9505,86.9671,86.9088,86.9421,7300.0
2014-04-17 13:50:00,104.47,104.49,104.46,104.47,1600.0,86.9421,86.9588,86.9338,86.9421,1600.0
2014-04-17 14:00:00,104.47,104.47,104.39,104.41,3200.0,86.9421,86.9421,86.8756,86.8922,3200.0
2014-04-17 14:10:00,104.42,104.45,104.42,104.43,5100.0,86.9005,86.9255,86.9005,86.9088,5100.0
2014-04-17 14:20:00,104.43,104.5,104.43,104.5,3100.0,86.9088,86.9671,86.9088,86.9671,3100.0
2014-04-17 14:30:00,104.48,104.48,104.42,104.44,1700.0,86.9505,86.9505,86.9005,86.9172,1700.0
2014-04-17 14:40:00,104.44,104.44,104.38,104.38,3100.0,86.9172,86.9172,86.8672,86.8672,3100.0
2014-04-17 14:50:00,104.37,104.4,104.34,104.37,5700.0,86.8589,86.8839,86.8339,86.8589,5700.0
2014-04-17 15:00:00,104.39,104.45,104.37,104.44,17500.0,86.8756,86.9255,86.8589,86.9172,17500.0
2014-04-17 15:10:00,104.45,104.54,104.45,104.48,2500.0,86.9255,87.0004,86.9255,86.9505,2500.0
2014-04-17 15:20:00,104.48,104.5,104.47,104.48,13100.0,86.9505,86.9671,86.9421,86.9505,13100.0
2014-04-17 15:30:00,104.45,104.45,104.36,104.37,15600.0,86.9255,86.9255,86.8506,86.8589,15600.0
2014-04-17 15:40:00,104.37,104.38,104.32,104.36,8900.0,86.8589,86.8672,86.8173,86.8506,8900.0
2014-04-17 15:50:00,104.36,104.4,104.28,104.28,16200.0,86.8506,86.8839,86.784,86.784,16200.0
2014-04-21 09:30:00,104.49,104.55,104.27,104.31,11400.0,86.9588,87.0087,86.7757,86.809,11400.0
2014-04-21 09:40:00,104.32,104.49,104.32,104.45,5700.0,86.8173,86.9588,86.8173,86.9255,5700.0
2014-04-21 09:50:00,104.44,104.52,104.41,104.5,9400.0,86.9172,86.9837,86.8922,86.9671,9400.0
2014-04-21 10:00:00,104.54,104.63,104.53,104.59,13100.0,87.0004,87.0753,86.9921,87.042,13100.0
2014-04-21 10:10:00,104.58,104.58,104.46,104.48,3800.0,87.0337,87.0337,86.9338,86.9505,3800.0
2014-04-21 10:20:00,104.41,104.47,104.39,104.42,7100.0,86.8922,86.9421,86.8756,86.9005,7100.0
2014-04-21 10:30:00,104.39,104.4,104.17,104.17,12200.0,86.8756,86.8839,86.6925,86.6925,12200.0
2014-04-21 10:40:00,104.18,104.3,104.18,104.3,11500.0,86.7008,86.8007,86.7008,86.8007,11500.0
2014-04-21 10:50:00,104.31,104.34,104.24,104.28,10700.0,86.809,86.8339,86.7507,86.784,10700.0
2014-04-21 11:00:00,104.32,104.36,104.27,104.34,8800.0,86.8173,86.8506,86.7757,86.8339,8800.0
2014-04-21 11:10:00,104.38,104.53,104.38,104.53,6900.0,86.8672,86.9921,86.8672,86.9921,6900.0
2014-04-21 11:20:00,104.52,104.52,104.45,104.48,3700.0,86.9837,86.9837,86.9255,86.9505,3700.0
2014-04-21 11:30:00,104.45,104.49,104.43,104.44,16800.0,86.9255,86.9588,86.9088,86.9172,16800.0
2014-04-21 11:40:00,104.46,104.55,104.42,104.48,28000.0,86.9338,87.0087,86.9005,86.9505,28000.0
2014-04-21 11:50:00,104.47,104.53,104.45,104.51,17100.0,86.9421,86.9921,86.9255,86.9754,17100.0
2014-04-21 12:00:00,104.51,104.56,104.47,104.53,23200.0,86.9754,87.017,86.9421,86.9921,23200.0
2014-04-21 12:10:00,104.52,104.53,104.49,104.51,21300.0,86.9837,86.9921,86.9588,86.9754,21300.0
2014-04-21 12:20:00,104.53,104.53,104.45,104.48,18700.0,86.9921,86.9921,86.9255,86.9505,18700.0
2014-04-21 12:30:00,104.47,104.47,104.44,104.44,8400.0,86.9421,86.9421,86.9172,86.9172,8400.0
2014-04-21 12:40:00,104.45,104.5,104.45,104.49,2900.0,86.9255,86.9671,86.9255,86.9588,2900.0
2014-04-21 12:50:00,104.47,104.5,104.46,104.49,11000.0,86.9421,86.9671,86.9338,86.9588,11000.0
2014-04-21 13:00:00,104.5,104.5,104.45,104.49,19200.0,86.9671,86.9671,86.9255,86.9588,19200.0
2014-04-21 13:10:00,104.5,104.56,104.5,104.56,3000.0,86.9671,87.017,86.9671,87.017,3000.0
2014-04-21 13:20:00,104.5,104.54,104.5,104.54,2800.0,86.9671,87.0004,86.9671,87.0004,2800.0
2014-04-21 13:30:00,104.54,104.57,104.52,104.55,8600.0,87.0004,87.0254,86.9837,87.0087,8600.0
2014-04-21 13:40:00,104.55,104.57,104.51,104.55,8900.0,87.0087,87.0254,86.9754,87.0087,8900.0
2014-04-21 13:50:00,104.53,104.58,104.53,104.58,3600.0,86.9921,87.0337,86.9921,87.0337,3600.0
2014-04-21 14:00:00,104.61,104.63,104.59,104.59,7400.0,87.0586,87.0753,87.042,87.042,7400.0
2014-04-21 14:10:00,104.57,104.6,104.56,104.6,3700.0,87.0254,87.0503,87.017,87.0503,3700.0
2014-04-21 14:20:00,104.57,104.61,104.57,104.6,2300.0,87.0254,87.0586,87.0254,87.0503,2300.0
2014-04-21 14:30:00,104.61,104.64,104.61,104.62,3500.0,87.0586,87.0836,87.0586,87.067,3500.0
2014-04-21 14:40:00,104.65,104.65,104.6,104.62,5000.0,87.0919,87.0919,87.0503,87.067,5000.0
2014-04-21 14:50:00,104.64,104.67,104.62,104.67,5200.0,87.0836,87.1086,87.067,87.1086,5200.0
2014-04-21 15:00:00,104.64,104.65,104.58,104.58,7000.0,87.0836,87.0919,87.0337,87.0337,7000.0
2014-04-21 15:10:00,104.55,104.59,104.53,104.53,16400.0,87.0087,87.042,86.9921,86.9921,16400.0
2014-04-21 15:20:00,104.54,104.56,104.53,104.56,4600.0,87.0004,87.017,86.9921,87.017,4600.0
2014-04-21 15:30:00,104.53,104.57,104.51,104.57,3900.0,86.9921,87.0254,86.9754,87.0254,3900.0
2014-04-21 15:40:00,104.59,104.6,104.56,104.59,10200.0,87.042,87.0503,87.017,87.042,10200.0
2014-04-21 15:50:00,104.6,104.67,104.6,104.66,11400.0,87.0503,87.1086,87.0503,87.1003,11400.0
2014-04-22 09:30:00,104.83,104.88,104.73,104.83,6100.0,87.2417,87.2833,87.1585,87.2417,6100.0
2014-04-22 09:40:00,104.85,104.85,104.77,104.83,800.0,87.2584,87.2584,87.1918,87.2417,800.0
2014-04-22 09:50:00,104.86,105.04,104.86,105.03,6100.0,87.2667,87.4165,87.2667,87.4082,6100.0
2014-04-22 10:00:00,105.06,105.13,105.01,105.09,2400.0,87.4331,87.4914,87.3915,87.4581,2400.0
2014-04-22 10:10:00,105.11,105.18,105.09,105.14,6600.0,87.4748,87.533,87.4581,87.4997,6600.0
2014-04-22 10:20:00,105.16,105.17,105.1,105.1,600.0,87.5164,87.5247,87.4664,87.4664,600.0
2014-04-22 10:30:00,105.14,105.19,105.11,105.14,6500.0,87.4997,87.5413,87.4748,87.4997,6500.0
2014-04-22 10:40:00,105.14,105.14,105.08,105.08,12300.0,87.4997,87.4997,87.4498,87.4498,12300.0
2014-04-22 10:50:00,105.11,105.19,105.11,105.18,5300.0,87.4748,87.5413,87.4748,87.533,5300.0
2014-04-22 11:00:00,105.17,105.26,105.17,105.19,22700.0,87.5247,87.5996,87.5247,87.5413,22700.0
2014-04-22 11:10:00,105.21,105.25,105.2,105.24,1300.0,87.558,87.5913,87.5497,87.5829,1300.0
2014-04-22 11:20:00,105.27,105.27,105.24,105.26,600.0,87.6079,87.6079,87.5829,87.5996,600.0
2014-04-22 11:30:00,105.29,105.33,105.29,105.32,4000.0,87.6246,87.6578,87.6246,87.6495,4000.0
2014-04-22 11:40:00,105.35,105.36,105.23,105.24,9300.0,87.6745,87.6828,87.5746,87.5829,9300.0
2014-04-22 11:50:00,105.24,105.27,105.23,105.25,3900.0,87.5829,87.6079,87.5746,87.5913,3900.0
2014-04-22 12:00:00,105.27,105.3,105.25,105.28,5300.0,87.6079,87.6329,87.5913,87.6162,5300.0
2014-04-22 12:10:00,105.3,105.37,105.29,105.37,6600.0,87.6329,87.6911,87.6246,87.6911,6600.0
2014-04-22 12:20:00,105.35,105.43,105.34,105.4,8200.0,87.6745,87.7411,87.6662,87.7161,8200.0
2014-04-22 12:30:00,105.4,105.41,105.36,105.37,1200.0,87.7161,87.7244,87.6828,87.6911,1200.0
2014-04-22 12:40:00,105.36,105.37,105.34,105.34,800.0,87.6828,87.6911,87.6662,87.6662,800.0
2014-04-22 12:50:00,105.34,105.38,105.34,105.38,3900.0,87.6662,87.6995,87.6662,87.6995,3900.0
2014-04-22 13:00:00,105.4,105.4,105.35,105.36,1800.0,87.7161,87.7161,87.6745,87.6828,1800.0
2014-04-22 13:10:00,105.38,105.38,105.33,105.37,5700.0,87.6995,87.6995,87.6578,87.6911,5700.0
2014-04-22 13:20:00,105.39,105.41,105.38,105.38,1500.0,87.7078,87.7244,87.6995,87.6995,1500.0
2014-04-22 13:30:00,105.4,105.47,105.37,105.44,8000.0,87.7161,87.7744,87.6911,87.7494,8000.0
2014-04-22 13:40:00,105.44,105.45,105.41,105.42,5500.0,87.7494,87.7577,87.7244,87.7327,5500.0
2014-04-22 13:50:00,105.45,105.46,105.42,105.42,2400.0,87.7577,87.766,87.7327,87.7327,2400.0
2014-04-22 14:00:00,105.39,105.4,105.35,105.39,2100.0,87.7078,87.7161,87.6745,87.7078,2100.0
2014-04-22 14:10:00,105.39,105.4,105.36,105.4,600.0,87.7078,87.7161,87.6828,87.7161,600.0
2014-04-22 14:20:00,105.37,105.38,105.36,105.37,1700.0,87.6911,87.6995,87.6828,87.6911,1700.0
2014-04-22 14:30:00,105.37,105.45,105.37,105.44,6800.0,87.6911,87.7577,87.6911,87.7494,6800.0
2014-04-22 14:40:00,105.45,105.45,105.42,105.42,4900.0,87.7577,87.7577,87.7327,87.7327,4900.0
2014-04-22 14:50:00,105.41,105.42,105.4,105.4,700.0,87.7244,87.7327,87.7161,87.7161,700.0
2014-04-22 15:00:00,105.36,105.39,105.31,105.31,8000.0,87.6828,87.7078,87.6412,87.6412,8000.0
2014-04-22 15:10:00,105.3,105.3,105.27,105.29,3700.0,87.6329,87.6329,87.6079,87.6246,3700.0
2014-04-22 15:20:00,105.27,105.31,105.23,105.24,8800.0,87.6079,87.6412,87.5746,87.5829,8800.0
2014-04-22 15:30:00,105.25,105.29,105.22,105.23,44400.0,87.5913,87.6246,87.5663,87.5746,44400.0
2014-04-22 15:40:00,105.2,105.26,105.19,105.24,25600.0,87.5497,87.5996,87.5413,87.5829,25600.0
2014-04-22 15:50:00,105.25,105.27,105.15,105.18,140500.0,87.5913,87.6079,87.508,87.533,140500.0
2014-04-23 09:30:00,105.14,105.2,105.05,105.09,1500.0,87.4997,87.5497,87.4248,87.4581,1500.0
2014-04-23 09:40:00,105.18,105.22,104.98,105.0,5000.0,87.533,87.5663,87.3666,87.3832,5000.0
2014-04-23 09:50:00,105.03,105.08,105.0,105.07,5300.0,87.4082,87.4498,87.3832,87.4415,5300.0
2014-04-23 10:00:00,105.04,105.06,104.86,104.91,19300.0,87.4165,87.4331,87.2667,87.3083,19300.0
2014-04-23 10:10:00,104.92,105.01,104.92,104.99,4700.0,87.3166,87.3915,87.3166,87.3749,4700.0
2014-04-23 10:20:00,104.99,105.1,104.99,105.1,600.0,87.3749,87.4664,87.3749,87.4664,600.0
2014-04-23 10:30:00,105.07,105.07,105.0,105.07,4100.0,87.4415,87.4415,87.3832,87.4415,4100.0
2014-04-23 10:40:00,105.09,105.2,105.09,105.17,9700.0,87.4581,87.5497,87.4581,87.5247,9700.0
2014-04-23 10:50:00,105.14,105.16,105.11,105.11,1900.0,87.4997,87.5164,87.4748,87.4748,1900.0
2014-04-23 11:00:00,105.09,105.13,105.07,105.09,2100.0,87.4581,87.4914,87.4415,87.4581,2100.0
2014-04-23 11:10:00,105.09,105.09,104.97,105.0,5000.0,87.4581,87.4581,87.3582,87.3832,5000.0
2014-04-23 11:20:00,104.99,105.01,104.93,104.99,5900.0,87.3749,87.3915,87.325,87.3749,5900.0
2014-04-23 11:30:00,104.99,105.11,104.99,105.1,2200.0,87.3749,87.4748,87.3749,87.4664,2200.0
2014-04-23 11:40:00,105.1,105.1,105.03,105.07,1700.0,87.4664,87.4664,87.4082,87.4415,1700.0
2014-04-23 11:50:00,105.07,105.15,105.07,105.13,9700.0,87.4415,87.508,87.4415,87.4914,9700.0
2014-04-23 12:00:00,105.13,105.13,105.05,105.05,21300.0,87.4914,87.4914,87.4248,87.4248,21300.0
2014-04-23 12:10:00,105.05,105.07,105.02,105.04,11400.0,87.4248,87.4415,87.3999,87.4165,11400.0
2014-04-23 12:20:00,105.02,105.04,104.98,105.01,5800.0,87.3999,87.4165,87.3666,87.3915,5800.0
2014-04-23 12:30:00,105.03,105.09,105.03,105.09,5600.0,87.4082,87.4581,87.4082,87.4581,5600.0
2014-04-23 12:40:00,105.08,105.12,105.08,105.11,6000.0,87.4498,87.4831,87.4498,87.4748,6000.0
2014-04-23 12:50:00,105.11,105.12,105.1,105.1,11200.0,87.4748,87.4831,87.4664,87.4664,11200.0
2014-04-23 13:00:00,105.11,105.12,105.07,105.07,14900.0,87.4748,87.4831,87.4415,87.4415,14900.0
2014-04-23 13:10:00,105.07,105.08,105.02,105.06,8900.0,87.4415,87.4498,87.3999,87.4331,8900.0
2014-04-23 13:20:00,105.06,105.11,105.05,105.09,4500.0,87.4331,87.4748,87.4248,87.4581,4500.0
2014-04-23 13:30:00,105.09,105.11,104.99,104.99,2800.0,87.4581,87.4748,87.3749,87.3749,2800.0
2014-04-23 13:40:00,104.99,105.05,104.95,104.99,7200.0,87.3749,87.4248,87.3416,87.3749,7200.0
2014-04-23 13:50:00,104.99,105.05,104.97,104.97,201200.0,87.3749,87.4248,87.3582,87.3582,201200.0
2014-04-23 14:00:00,104.97,104.99,104.93,104.99,30300.0,87.3582,87.3749,87.325,87.3749,30300.0
2014-04-23 14:10:00,104.98,104.98,104.89,104.89,10200.0,87.3666,87.3666,87.2917,87.2917,10200.0
2014-04-23 14:20:00,104.91,104.97,104.91,104.97,2000.0,87.3083,87.3582,87.3083,87.3582,2000.0
2014-04-23 14:30:00,104.94,104.95,104.92,104.92,1000.0,87.3333,87.3416,87.3166,87.3166,1000.0
2014-04-23 14:40:00,104.93,104.93,104.87,104.88,10000.0,87.325,87.325,87.275,87.2833,10000.0
2014-04-23 14:50:00,104.87,104.98,104.87,104.97,13600.0,87.275,87.3666,87.275,87.3582,13600.0
2014-04-23 15:00:00,104.96,105.02,104.95,105.02,10500.0,87.3499,87.3999,87.3416,87.3999,10500.0
2014-04-23 15:10:00,105.0,105.02,104.98,104.99,7100.0,87.3832,87.3999,87.3666,87.3749,7100.0
2014-04-23 15:20:00,104.98,105.02,104.97,104.97,8000.0,87.3666,87.3999,87.3582,87.3582,8000.0
2014-04-23 15:30:00,104.96,105.01,104.95,105.0,8400.0,87.3499,87.3915,87.3416,87.3832,8400.0
2014-04-23 15:40:00,104.98,104.98,104.92,104.96,18200.0,87.3666,87.3666,87.3166,87.3499,18200.0
2014-04-23 15:50:00,104.96,104.99,104.9,104.91,25700.0,87.3499,87.3749,87.3,87.3083,25700.0
2014-04-24 09:30:00,105.56,105.56,105.15,105.16,9600.0,87.8493,87.8493,87.508,87.5164,9600.0
2014-04-24 09:40:00,105.12,105.13,104.61,104.66,48400.0,87.4831,87.4914,87.0586,87.1003,48400.0
2014-04-24 09:50:00,104.69,104.91,104.69,104.84,16600.0,87.1252,87.3083,87.1252,87.2501,16600.0
2014-04-24 10:00:00,104.84,104.84,104.56,104.62,30600.0,87.2501,87.2501,87.017,87.067,30600.0
2014-04-24 10:10:00,104.61,104.93,104.57,104.92,13300.0,87.0586,87.325,87.0254,87.3166,13300.0
2014-04-24 10:20:00,104.92,105.01,104.89,104.97,24100.0,87.3166,87.3915,87.2917,87.3582,24100.0
2014-04-24 10:30:00,105.03,105.06,104.96,105.03,16400.0,87.4082,87.4331,87.3499,87.4082,16400.0
2014-04-24 10:40:00,105.04,105.08,104.9,104.92,10700.0,87.4165,87.4498,87.3,87.3166,10700.0
2014-04-24 10:50:00,104.91,104.98,104.88,104.97,4400.0,87.3083,87.3666,87.2833,87.3582,4400.0
2014-04-24 11:00:00,104.94,105.11,104.91,105.09,8100.0,87.3333,87.4748,87.3083,87.4581,8100.0
2014-04-24 11:10:00,105.15,105.25,105.15,105.23,3400.0,87.508,87.5913,87.508,87.5746,3400.0
2014-04-24 11:20:00,105.26,105.32,105.23,105.25,9500.0,87.5996,87.6495,87.5746,87.5913,9500.0
2014-04-24 11:30:00,105.28,105.34,105.26,105.34,5800.0,87.6162,87.6662,87.5996,87.6662,5800.0
2014-04-24 11:40:00,105.34,105.34,105.24,105.28,5000.0,87.6662,87.6662,87.5829,87.6162,5000.0
2014-04-24 11:50:00,105.22,105.25,105.22,105.24,1300.0,87.5663,87.5913,87.5663,87.5829,1300.0
2014-04-24 12:00:00,105.29,105.33,105.25,105.25,5700.0,87.6246,87.6578,87.5913,87.5913,5700.0
2014-04-24 12:10:00,105.24,105.24,105.19,105.2,3400.0,87.5829,87.5829,87.5413,87.5497,3400.0
2014-04-24 12:20:00,105.22,105.22,105.17,105.19,44500.0,87.5663,87.5663,87.5247,87.5413,44500.0
2014-04-24 12:30:00,105.22,105.26,105.19,105.25,1300.0,87.5663,87.5996,87.5413,87.5913,1300.0
2014-04-24 12:40:00,105.22,105.25,105.21,105.21,1900.0,87.5663,87.5913,87.558,87.558,1900.0
2014-04-24 12:50:00,105.21,105.3,105.19,105.3,1300.0,87.558,87.6329,87.5413,87.6329,1300.0
2014-04-24 13:00:00,105.32,105.32,105.25,105.25,1100.0,87.6495,87.6495,87.5913,87.5913,1100.0
2014-04-24 13:10:00,105.26,105.27,105.24,105.27,1900.0,87.5996,87.6079,87.5829,87.6079,1900.0
2014-04-24 13:20:00,105.27,105.28,105.25,105.25,1300.0,87.6079,87.6162,87.5913,87.5913,1300.0
2014-04-24 13:30:00,105.21,105.23,105.01,105.01,2900.0,87.558,87.5746,87.3915,87.3915,2900.0
2014-04-24 13:40:00,105.02,105.09,104.99,104.99,1900.0,87.3999,87.4581,87.3749,87.3749,1900.0
2014-04-24 13:50:00,104.99,105.04,104.91,104.91,1400.0,87.3749,87.4165,87.3083,87.3083,1400.0
2014-04-24 14:00:00,104.96,105.06,104.96,104.97,1500.0,87.3499,87.4331,87.3499,87.3582,1500.0
2014-04-24 14:10:00,104.94,105.03,104.89,104.98,4200.0,87.3333,87.4082,87.2917,87.3666,4200.0
2014-04-24 14:20:00,104.96,105.0,104.95,105.0,3800.0,87.3499,87.3832,87.3416,87.3832,3800.0
2014-04-24 14:30:00,105.02,105.12,105.0,105.12,7800.0,87.3999,87.4831,87.3832,87.4831,7800.0
2014-04-24 14:40:00,105.06,105.06,105.03,105.06,4500.0,87.4331,87.4331,87.4082,87.4331,4500.0
2014-04-24 14:50:00,105.05,105.05,104.98,105.03,6200.0,87.4248,87.4248,87.3666,87.4082,6200.0
2014-04-24 15:00:00,105.05,105.15,105.05,105.12,4200.0,87.4248,87.508,87.4248,87.4831,4200.0
2014-04-24 15:10:00,105.11,105.15,105.08,105.08,10000.0,87.4748,87.508,87.4498,87.4498,10000.0
2014-04-24 15:20:00,105.07,105.15,105.07,105.07,4500.0,87.4415,87.508,87.4415,87.4415,4500.0
2014-04-24 15:30:00,105.08,105.13,105.01,105.06,5500.0,87.4498,87.4914,87.3915,87.4331,5500.0
2014-04-24 15:40:00,105.08,105.12,105.03,105.05,10900.0,87.4498,87.4831,87.4082,87.4248,10900.0
2014-04-24 15:50:00,105.07,105.09,105.03,105.09,7700.0,87.4415,87.4581,87.4082,87.4581,7700.0
2014-04-25 09:30:00,104.88,104.88,104.64,104.67,34600.0,87.2833,87.2833,87.0836,87.1086,34600.0
2014-04-25 09:40:00,104.62,104.74,104.55,104.59,3400.0,87.067,87.1668,87.0087,87.042,3400.0
2014-04-25 09:50:00,104.54,104.65,104.5,104.53,3200.0,87.0004,87.0919,86.9671,86.9921,3200.0
2014-04-25 10:00:00,104.43,104.57,104.43,104.56,10400.0,86.9088,87.0254,86.9088,87.017,10400.0
2014-04-25 10:10:00,104.55,104.68,104.55,104.61,2000.0,87.0087,87.1169,87.0087,87.0586,2000.0
2014-04-25 10:20:00,104.6,104.67,104.53,104.53,2800.0,87.0503,87.1086,86.9921,86.9921,2800.0
2014-04-25 10:30:00,104.46,104.46,104.29,104.33,4800.0,86.9338,86.9338,86.7923,86.8256,4800.0
2014-04-25 10:40:00,104.33,104.39,104.29,104.29,3800.0,86.8256,86.8756,86.7923,86.7923,3800.0
2014-04-25 10:50:00,104.29,104.32,104.21,104.23,1600.0,86.7923,86.8173,86.7258,86.7424,1600.0
2014-04-25 11:00:00,104.21,104.21,104.06,104.07,1500.0,86.7258,86.7258,86.6009,86.6092,1500.0
2014-04-25 11:10:00,104.09,104.24,104.09,104.23,2200.0,86.6259,86.7507,86.6259,86.7424,2200.0
2014-04-25 11:20:00,104.23,104.35,104.22,104.34,2600.0,86.7424,86.8423,86.7341,86.8339,2600.0
2014-04-25 11:30:00,104.37,104.37,104.33,104.37,900.0,86.8589,86.8589,86.8256,86.8589,900.0
2014-04-25 11:40:00,104.37,104.37,104.26,104.26,700.0,86.8589,86.8589,86.7674,86.7674,700.0
2014-04-25 11:50:00,104.32,104.48,104.32,104.42,1400.0,86.8173,86.9505,86.8173,86.9005,1400.0
2014-04-25 12:00:00,104.4,104.43,104.36,104.39,1900.0,86.8839,86.9088,86.8506,86.8756,1900.0
2014-04-25 12:10:00,104.48,104.48,104.42,104.43,3100.0,86.9505,86.9505,86.9005,86.9088,3100.0
2014-04-25 12:20:00,104.38,104.44,104.38,104.44,2200.0,86.8672,86.9172,86.8672,86.9172,2200.0
2014-04-25 12:30:00,104.36,104.36,104.36,104.36,400.0,86.8506,86.8506,86.8506,86.8506,400.0
2014-04-25 12:40:00,104.34,104.36,104.28,104.28,2400.0,86.8339,86.8506,86.784,86.784,2400.0
2014-04-25 12:50:00,104.3,104.31,104.28,104.29,3400.0,86.8007,86.809,86.784,86.7923,3400.0
2014-04-25 13:00:00,104.3,104.3,104.2,104.22,1600.0,86.8007,86.8007,86.7174,86.7341,1600.0
2014-04-25 13:10:00,104.23,104.23,104.15,104.19,4300.0,86.7424,86.7424,86.6758,86.7091,4300.0
2014-04-25 13:20:00,104.19,104.26,104.18,104.25,7400.0,86.7091,86.7674,86.7008,86.759,7400.0
2014-04-25 13:30:00,104.22,104.22,104.14,104.15,7900.0,86.7341,86.7341,86.6675,86.6758,7900.0
2014-04-25 13:40:00,104.16,104.29,104.15,104.24,6000.0,86.6841,86.7923,86.6758,86.7507,6000.0
2014-04-25 13:50:00,104.24,104.26,104.2,104.23,5000.0,86.7507,86.7674,86.7174,86.7424,5000.0
2014-04-25 14:00:00,104.24,104.24,104.09,104.14,4500.0,86.7507,86.7507,86.6259,86.6675,4500.0
2014-04-25 14:10:00,104.09,104.13,104.02,104.04,6200.0,86.6259,86.6592,86.5676,86.5843,6200.0
2014-04-25 14:20:00,104.03,104.08,103.99,104.05,9200.0,86.576,86.6176,86.5427,86.5926,9200.0
2014-04-25 14:30:00,103.97,104.18,103.95,104.18,9400.0,86.526,86.7008,86.5094,86.7008,9400.0
2014-04-25 14:40:00,104.16,104.16,104.08,104.1,33000.0,86.6841,86.6841,86.6176,86.6342,33000.0
2014-04-25 14:50:00,104.14,104.19,104.07,104.07,6800.0,86.6675,86.7091,86.6092,86.6092,6800.0
2014-04-25 15:00:00,104.06,104.15,104.06,104.09,7300.0,86.6009,86.6758,86.6009,86.6259,7300.0
2014-04-25 15:10:00,104.1,104.14,104.04,104.11,44500.0,86.6342,86.6675,86.5843,86.6425,44500.0
2014-04-25 15:20:00,104.13,104.23,104.11,104.22,8500.0,86.6592,86.7424,86.6425,86.7341,8500.0
2014-04-25 15:30:00,104.23,104.27,104.17,104.17,14000.0,86.7424,86.7757,86.6925,86.6925,14000.0
2014-04-25 15:40:00,104.17,104.32,104.16,104.27,15500.0,86.6925,86.8173,86.6841,86.7757,15500.0
2014-04-25 15:50:00,104.26,104.26,104.12,104.19,92400.0,86.7674,86.7674,86.6509,86.7091,92400.0
2014-04-28 09:30:00,104.6,104.65,104.38,104.38,4500.0,87.0503,87.0919,86.8672,86.8672,4500.0
2014-04-28 09:40:00,104.34,104.34,104.2,104.21,2600.0,86.8339,86.8339,86.7174,86.7258,2600.0
2014-04-28 09:50:00,104.21,104.54,104.21,104.52,7400.0,86.7258,87.0004,86.7258,86.9837,7400.0
2014-04-28 10:00:00,104.52,104.65,104.48,104.53,10800.0,86.9837,87.0919,86.9505,86.9921,10800.0
2014-04-28 10:10:00,104.59,104.82,104.53,104.79,16900.0,87.042,87.2334,86.9921,87.2084,16900.0
2014-04-28 10:20:00,104.88,104.89,104.81,104.81,5900.0,87.2833,87.2917,87.2251,87.2251,5900.0
2014-04-28 10:30:00,104.85,104.92,104.8,104.8,4400.0,87.2584,87.3166,87.2168,87.2168,4400.0
2014-04-28 10:40:00,104.8,104.84,104.72,104.72,4100.0,87.2168,87.2501,87.1502,87.1502,4100.0
2014-04-28 10:50:00,104.72,104.74,104.62,104.64,4100.0,87.1502,87.1668,87.067,87.0836,4100.0
2014-04-28 11:00:00,104.65,104.74,104.64,104.68,6400.0,87.0919,87.1668,87.0836,87.1169,6400.0
2014-04-28 11:10:00,104.66,104.66,104.43,104.46,9300.0,87.1003,87.1003,86.9088,86.9338,9300.0
2014-04-28 11:20:00,104.46,104.49,104.26,104.26,46900.0,86.9338,86.9588,86.7674,86.7674,46900.0
2014-04-28 11:30:00,104.25,104.41,104.24,104.37,21200.0,86.759,86.8922,86.7507,86.8589,21200.0
2014-04-28 11:40:00,104.38,104.38,104.29,104.32,43900.0,86.8672,86.8672,86.7923,86.8173,43900.0
2014-04-28 11:50:00,104.34,104.38,104.02,104.04,17000.0,86.8339,86.8672,86.5676,86.5843,17000.0
2014-04-28 12:00:00,104.01,104.11,103.98,103.98,5400.0,86.5593,86.6425,86.5343,86.5343,5400.0
2014-04-28 12:10:00,103.99,104.18,103.99,104.18,28600.0,86.5427,86.7008,86.5427,86.7008,28600.0
2014-04-28 12:20:00,104.13,104.15,104.05,104.14,5500.0,86.6592,86.6758,86.5926,86.6675,5500.0
2014-04-28 12:30:00,104.17,104.2,104.07,104.07,60600.0,86.6925,86.7174,86.6092,86.6092,60600.0
2014-04-28 12:40:00,104.06,104.14,104.06,104.13,6900.0,86.6009,86.6675,86.6009,86.6592,6900.0
2014-04-28 12:50:00,104.12,104.12,104.02,104.03,5100.0,86.6509,86.6509,86.5676,86.576,5100.0
2014-04-28 13:00:00,103.97,103.97,103.73,103.73,7400.0,86.526,86.526,86.3263,86.3263,7400.0
2014-04-28 13:10:00,103.75,103.79,103.58,103.6,10600.0,86.3429,86.3762,86.2015,86.2181,10600.0
2014-04-28 13:20:00,103.58,103.58,103.42,103.53,4100.0,86.2015,86.2015,86.0683,86.1598,4100.0
2014-04-28 13:30:00,103.5,103.55,103.35,103.47,66800.0,86.1349,86.1765,86.01,86.1099,66800.0
2014-04-28 13:40:00,103.45,103.55,103.45,103.55,39600.0,86.0933,86.1765,86.0933,86.1765,39600.0
2014-04-28 13:50:00,103.56,103.69,103.54,103.58,17300.0,86.1848,86.293,86.1682,86.2015,17300.0
2014-04-28 14:00:00,103.59,103.6,103.44,103.56,15500.0,86.2098,86.2181,86.0849,86.1848,15500.0
2014-04-28 14:10:00,103.62,103.82,103.62,103.82,26300.0,86.2347,86.4012,86.2347,86.4012,26300.0
2014-04-28 14:20:00,103.82,103.9,103.79,103.88,13900.0,86.4012,86.4678,86.3762,86.4511,13900.0
2014-04-28 14:30:00,103.93,103.97,103.87,103.9,10800.0,86.4927,86.526,86.4428,86.4678,10800.0
2014-04-28 14:40:00,103.9,104.03,103.8,104.03,8400.0,86.4678,86.576,86.3845,86.576,8400.0
2014-04-28 14:50:00,104.03,104.05,103.93,103.93,10700.0,86.576,86.5926,86.4927,86.4927,10700.0
2014-04-28 15:00:00,103.93,104.17,103.92,104.17,9500.0,86.4927,86.6925,86.4844,86.6925,9500.0
2014-04-28 15:10:00,104.21,104.47,104.2,104.47,12800.0,86.7258,86.9421,86.7174,86.9421,12800.0
2014-04-28 15:20:00,104.48,104.56,104.41,104.5,25300.0,86.9505,87.017,86.8922,86.9671,25300.0
2014-04-28 15:30:00,104.5,104.6,104.5,104.59,13400.0,86.9671,87.0503,86.9671,87.042,13400.0
2014-04-28 15:40:00,104.56,104.61,104.5,104.5,17100.0,87.017,87.0586,86.9671,86.9671,17100.0
2014-04-28 15:50:00,104.5,104.56,104.4,104.41,10100.0,86.9671,87.017,86.8839,86.8922,10100.0
2014-04-29 09:30:00,104.77,104.9,104.71,104.79,18100.0,87.1918,87.3,87.1419,87.2084,18100.0
2014-04-29 09:40:00,104.92,104.92,104.81,104.85,2700.0,87.3166,87.3166,87.2251,87.2584,2700.0
2014-04-29 09:50:00,104.87,105.03,104.87,104.9,10600.0,87.275,87.4082,87.275,87.3,10600.0
2014-04-29 10:00:00,104.9,104.96,104.85,104.88,12900.0,87.3,87.3499,87.2584,87.2833,12900.0
2014-04-29 10:10:00,104.76,104.81,104.68,104.74,3500.0,87.1835,87.2251,87.1169,87.1668,3500.0
2014-04-29 10:20:00,104.71,104.77,104.53,104.57,1800.0,87.1419,87.1918,86.9921,87.0254,1800.0
2014-04-29 10:30:00,104.57,104.74,104.57,104.72,2200.0,87.0254,87.1668,87.0254,87.1502,2200.0
2014-04-29 10:40:00,104.8,104.88,104.8,104.83,8600.0,87.2168,87.2833,87.2168,87.2417,8600.0
2014-04-29 10:50:00,104.82,104.85,104.76,104.79,2100.0,87.2334,87.2584,87.1835,87.2084,2100.0
2014-04-29 11:00:00,104.78,104.86,104.78,104.83,6900.0,87.2001,87.2667,87.2001,87.2417,6900.0
2014-04-29 11:10:00,104.8,104.8,104.68,104.71,2100.0,87.2168,87.2168,87.1169,87.1419,2100.0
2014-04-29 11:20:00,104.77,104.91,104.74,104.91,1400.0,87.1918,87.3083,87.1668,87.3083,1400.0
2014-04-29 11:30:00,104.91,104.94,104.88,104.92,6100.0,87.3083,87.3333,87.2833,87.3166,6100.0
2014-04-29 11:40:00,104.86,104.92,104.84,104.91,6000.0,87.2667,87.3166,87.2501,87.3083,6000.0
2014-04-29 11:50:00,104.88,104.95,104.86,104.88,17200.0,87.2833,87.3416,87.2667,87.2833,17200.0
2014-04-29 12:00:00,104.91,104.95,104.89,104.91,8000.0,87.3083,87.3416,87.2917,87.3083,8000.0
2014-04-29 12:10:00,104.92,104.94,104.85,104.91,2300.0,87.3166,87.3333,87.2584,87.3083,2300.0
2014-04-29 12:20:00,104.93,105.0,104.93,104.97,2700.0,87.325,87.3832,87.325,87.3582,2700.0
2014-04-29 12:30:00,104.99,105.08,104.99,105.03,3200.0,87.3749,87.4498,87.3749,87.4082,3200.0
2014-04-29 12:40:00,105.04,105.05,105.03,105.03,900.0,87.4165,87.4248,87.4082,87.4082,900.0
2014-04-29 12:50:00,105.05,105.06,105.02,105.03,4400.0,87.4248,87.4331,87.3999,87.4082,4400.0
2014-04-29 13:00:00,105.05,105.05,105.0,105.0,1700.0,87.4248,87.4248,87.3832,87.3832,1700.0
2014-04-29 13:10:00,104.98,104.98,104.89,104.91,1200.0,87.3666,87.3666,87.2917,87.3083,1200.0
2014-04-29 13:20:00,104.88,104.96,104.88,104.95,2300.0,87.2833,87.3499,87.2833,87.3416,2300.0
2014-04-29 13:30:00,104.93,104.94,104.88,104.94,2100.0,87.325,87.3333,87.2833,87.3333,2100.0
2014-04-29 13:40:00,104.95,105.0,104.88,104.89,4000.0,87.3416,87.3832,87.2833,87.2917,4000.0
2014-04-29 13:50:00,104.95,105.01,104.95,105.01,2600.0,87.3416,87.3915,87.3416,87.3915,2600.0
2014-04-29 14:00:00,105.04,105.05,105.0,105.02,3100.0,87.4165,87.4248,87.3832,87.3999,3100.0
2014-04-29 14:10:00,105.03,105.04,104.96,104.98,2200.0,87.4082,87.4165,87.3499,87.3666,2200.0
2014-04-29 14:20:00,105.01,105.03,104.95,104.95,2800.0,87.3915,87.4082,87.3416,87.3416,2800.0
2014-04-29 14:30:00,104.96,104.99,104.95,104.97,6400.0,87.3499,87.3749,87.3416,87.3582,6400.0
2014-04-29 14:40:00,104.96,104.96,104.95,104.95,1200.0,87.3499,87.3499,87.3416,87.3416,1200.0
2014-04-29 14:50:00,104.97,104.98,104.94,104.96,5400.0,87.3582,87.3666,87.3333,87.3499,5400.0
2014-04-29 15:00:00,104.97,105.02,104.97,105.02,9100.0,87.3582,87.3999,87.3582,87.3999,9100.0
2014-04-29 15:10:00,105.01,105.03,104.96,105.0,26500.0,87.3915,87.4082,87.3499,87.3832,26500.0
2014-04-29 15:20:00,104.98,105.0,104.97,105.0,5600.0,87.3666,87.3832,87.3582,87.3832,5600.0
2014-04-29 15:30:00,105.0,105.0,104.93,104.96,15600.0,87.3832,87.3832,87.325,87.3499,15600.0
2014-04-29 15:40:00,104.95,104.96,104.89,104.96,15900.0,87.3416,87.3499,87.2917,87.3499,15900.0
2014-04-29 15:50:00,104.95,104.98,104.91,104.96,101200.0,87.3416,87.3666,87.3083,87.3499,101200.0
2014-04-30 09:30:00,104.8,104.81,104.66,104.75,25000.0,87.2168,87.2251,87.1003,87.1752,25000.0
2014-04-30 09:40:00,104.79,104.91,104.68,104.77,22700.0,87.2084,87.3083,87.1169,87.1918,22700.0
2014-04-30 09:50:00,104.82,104.82,104.63,104.73,13100.0,87.2334,87.2334,87.0753,87.1585,13100.0
2014-04-30 10:00:00,104.68,104.73,104.61,104.73,3200.0,87.1169,87.1585,87.0586,87.1585,3200.0
2014-04-30 10:10:00,104.74,104.89,104.74,104.89,21000.0,87.1668,87.2917,87.1668,87.2917,21000.0
2014-04-30 10:20:00,104.88,104.96,104.84,104.93,2200.0,87.2833,87.3499,87.2501,87.325,2200.0
2014-04-30 10:30:00,104.99,104.99,104.92,104.94,1100.0,87.3749,87.3749,87.3166,87.3333,1100.0
2014-04-30 10:40:00,104.93,105.01,104.92,105.0,3000.0,87.325,87.3915,87.3166,87.3832,3000.0
2014-04-30 10:50:00,105.01,105.11,104.99,105.04,24300.0,87.3915,87.4748,87.3749,87.4165,24300.0
2014-04-30 11:00:00,105.04,105.04,104.96,104.96,1900.0,87.4165,87.4165,87.3499,87.3499,1900.0
2014-04-30 11:10:00,104.95,104.95,104.84,104.85,3000.0,87.3416,87.3416,87.2501,87.2584,3000.0
2014-04-30 11:20:00,104.87,104.9,104.85,104.89,2000.0,87.275,87.3,87.2584,87.2917,2000.0
2014-04-30 11:30:00,104.91,104.94,104.91,104.92,1500.0,87.3083,87.3333,87.3083,87.3166,1500.0
2014-04-30 11:40:00,104.93,104.99,104.93,104.95,1500.0,87.325,87.3749,87.325,87.3416,1500.0
2014-04-30 11:50:00,104.94,104.99,104.94,104.95,11600.0,87.3333,87.3749,87.3333,87.3416,11600.0
2014-04-30 12:00:00,104.96,105.01,104.95,105.0,25000.0,87.3499,87.3915,87.3416,87.3832,25000.0
2014-04-30 12:10:00,105.0,105.04,104.99,105.01,28800.0,87.3832,87.4165,87.3749,87.3915,28800.0
2014-04-30 12:20:00,105.01,105.01,104.97,104.98,24800.0,87.3915,87.3915,87.3582,87.3666,24800.0
2014-04-30 12:30:00,104.99,105.01,104.97,105.01,41800.0,87.3749,87.3915,87.3582,87.3915,41800.0
2014-04-30 12:40:00,105.02,105.04,105.0,105.03,3100.0,87.3999,87.4165,87.3832,87.4082,3100.0
2014-04-30 12:50:00,105.03,105.06,105.02,105.06,4800.0,87.4082,87.4331,87.3999,87.4331,4800.0
2014-04-30 13:00:00,105.07,105.09,105.07,105.09,4900.0,87.4415,87.4581,87.4415,87.4581,4900.0
2014-04-30 13:10:00,105.09,105.1,105.05,105.05,18800.0,87.4581,87.4664,87.4248,87.4248,18800.0
2014-04-30 13:20:00,105.01,105.07,105.0,105.07,1400.0,87.3915,87.4415,87.3832,87.4415,1400.0
2014-04-30 13:30:00,105.04,105.08,105.03,105.07,4100.0,87.4165,87.4498,87.4082,87.4415,4100.0
2014-04-30 13:40:00,105.04,105.04,105.0,105.01,7000.0,87.4165,87.4165,87.3832,87.3915,7000.0
2014-04-30 13:50:00,105.01,105.03,105.0,105.0,6100.0,87.3915,87.4082,87.3832,87.3832,6100.0
2014-04-30 14:00:00,104.99,105.24,104.85,105.06,9800.0,87.3749,87.5829,87.2584,87.4331,9800.0
2014-04-30 14:10:00,105.01,105.07,104.91,105.03,20400.0,87.3915,87.4415,87.3083,87.4082,20400.0
2014-04-30 14:20:00,105.02,105.13,105.0,105.13,25000.0,87.3999,87.4914,87.3832,87.4914,25000.0
2014-04-30 14:30:00,105.14,105.17,105.09,105.14,1800.0,87.4997,87.5247,87.4581,87.4997,1800.0
2014-04-30 14:40:00,105.1,105.31,105.1,105.31,3600.0,87.4664,87.6412,87.4664,87.6412,3600.0
2014-04-30 14:50:00,105.33,105.36,105.27,105.27,6400.0,87.6578,87.6828,87.6079,87.6079,6400.0
2014-04-30 15:00:00,105.28,105.31,105.13,105.13,11900.0,87.6162,87.6412,87.4914,87.4914,11900.0
2014-04-30 15:10:00,105.12,105.18,105.02,105.1,99300.0,87.4831,87.533,87.3999,87.4664,99300.0
2014-04-30 15:20:00,105.1,105.23,105.05,105.21,28800.0,87.4664,87.5746,87.4248,87.558,28800.0
2014-04-30 15:30:00,105.22,105.31,105.21,105.26,15000.0,87.5663,87.6412,87.558,87.5996,15000.0
2014-04-30 15:40:00,105.23,105.34,105.12,105.2,28500.0,87.5746,87.6662,87.4831,87.5497,28500.0
2014-04-30 15:50:00,105.22,105.32,105.21,105.27,29600.0,87.5663,87.6495,87.558,87.6079,29600.0
2014-05-01 09:30:00,105.22,105.27,105.11,105.24,10000.0,87.5663,87.6079,87.4748,87.5829,10000.0
2014-05-01 09:40:00,105.29,105.43,105.29,105.35,3200.0,87.6246,87.7411,87.6246,87.6745,3200.0
2014-05-01 09:50:00,105.37,105.37,105.2,105.2,3500.0,87.6911,87.6911,87.5497,87.5497,3500.0
2014-05-01 10:00:00,105.22,105.3,105.18,105.3,3600.0,87.5663,87.6329,87.533,87.6329,3600.0
2014-05-01 10:10:00,105.28,105.28,105.0,105.05,4300.0,87.6162,87.6162,87.3832,87.4248,4300.0
2014-05-01 10:20:00,105.02,105.19,105.02,105.19,8400.0,87.3999,87.5413,87.3999,87.5413,8400.0
2014-05-01 10:30:00,105.17,105.25,105.17,105.24,4000.0,87.5247,87.5913,87.5247,87.5829,4000.0
2014-05-01 10:40:00,105.28,105.4,105.28,105.37,17600.0,87.6162,87.7161,87.6162,87.6911,17600.0
2014-05-01 10:50:00,105.39,105.48,105.39,105.43,2200.0,87.7078,87.7827,87.7078,87.7411,2200.0
2014-05-01 11:00:00,105.43,105.45,105.37,105.37,2400.0,87.7411,87.7577,87.6911,87.6911,2400.0
2014-05-01 11:10:00,105.38,105.43,105.38,105.42,3500.0,87.6995,87.7411,87.6995,87.7327,3500.0
2014-05-01 11:20:00,105.42,105.48,105.36,105.48,8300.0,87.7327,87.7827,87.6828,87.7827,8300.0
2014-05-01 11:30:00,105.48,105.65,105.47,105.61,19300.0,87.7827,87.9242,87.7744,87.8909,19300.0
2014-05-01 11:40:00,105.61,105.63,105.54,105.57,6700.0,87.8909,87.9075,87.8326,87.8576,6700.0
2014-05-01 11:50:00,105.55,105.55,105.43,105.47,9200.0,87.8409,87.8409,87.7411,87.7744,9200.0
2014-05-01 12:00:00,105.45,105.55,105.43,105.55,5300.0,87.7577,87.8409,87.7411,87.8409,5300.0
2014-05-01 12:10:00,105.56,105.57,105.51,105.51,2200.0,87.8493,87.8576,87.8076,87.8076,2200.0
2014-05-01 12:20:00,105.48,105.55,105.46,105.54,2800.0,87.7827,87.8409,87.766,87.8326,2800.0
2014-05-01 12:30:00,105.51,105.55,105.49,105.49,6700.0,87.8076,87.8409,87.791,87.791,6700.0
2014-05-01 12:40:00,105.46,105.5,105.41,105.45,15000.0,87.766,87.7993,87.7244,87.7577,15000.0
2014-05-01 12:50:00,105.46,105.49,105.46,105.46,4300.0,87.766,87.791,87.766,87.766,4300.0
2014-05-01 13:00:00,105.51,105.52,105.45,105.5,6900.0,87.8076,87.816,87.7577,87.7993,6900.0
2014-05-01 13:10:00,105.51,105.51,105.42,105.43,4400.0,87.8076,87.8076,87.7327,87.7411,4400.0
2014-05-01 13:20:00,105.42,105.44,105.36,105.39,25500.0,87.7327,87.7494,87.6828,87.7078,25500.0
2014-05-01 13:30:00,105.39,105.42,105.33,105.41,9500.0,87.7078,87.7327,87.6578,87.7244,9500.0
2014-05-01 13:40:00,105.4,105.41,105.32,105.33,6200.0,87.7161,87.7244,87.6495,87.6578,6200.0
2014-05-01 13:50:00,105.3,105.3,105.14,105.2,15000.0,87.6329,87.6329,87.4997,87.5497,15000.0
2014-05-01 14:00:00,105.18,105.31,105.18,105.29,5200.0,87.533,87.6412,87.533,87.6246,5200.0
2014-05-01 14:10:00,105.33,105.34,105.27,105.27,11600.0,87.6578,87.6662,87.6079,87.6079,11600.0
2014-05-01 14:20:00,105.27,105.35,105.25,105.33,8700.0,87.6079,87.6745,87.5913,87.6578,8700.0
2014-05-01 14:30:00,105.33,105.35,105.2,105.21,5600.0,87.6578,87.6745,87.5497,87.558,5600.0
2014-05-01 14:40:00,105.2,105.24,105.1,105.21,26300.0,87.5497,87.5829,87.4664,87.558,26300.0
2014-05-01 14:50:00,105.22,105.23,105.17,105.21,5000.0,87.5663,87.5746,87.5247,87.558,5000.0
2014-05-01 15:00:00,105.2,105.23,105.14,105.18,11100.0,87.5497,87.5746,87.4997,87.533,11100.0
2014-05-01 15:10:00,105.16,105.31,105.12,105.25,32200.0,87.5164,87.6412,87.4831,87.5913,32200.0
2014-05-01 15:20:00,105.27,105.28,105.16,105.17,18200.0,87.6079,87.6162,87.5164,87.5247,18200.0
2014-05-01 15:30:00,105.16,105.22,105.14,105.18,11800.0,87.5164,87.5663,87.4997,87.533,11800.0
2014-05-01 15:40:00,105.19,105.22,105.17,105.18,17400.0,87.5413,87.5663,87.5247,87.533,17400.0
2014-05-01 15:50:00,105.18,105.33,105.18,105.33,82500.0,87.533,87.6578,87.533,87.6578,82500.0
2014-05-02 09:30:00,105.4,105.56,105.26,105.52,17900.0,87.7161,87.8493,87.5996,87.816,17900.0
2014-05-02 09:40:00,105.62,105.64,105.48,105.48,7300.0,87.8992,87.9158,87.7827,87.7827,7300.0
2014-05-02 09:50:00,105.44,105.56,105.44,105.47,7000.0,87.7494,87.8493,87.7494,87.7744,7000.0
2014-05-02 10:00:00,105.49,105.73,105.49,105.69,4500.0,87.791,87.9907,87.791,87.9574,4500.0
2014-05-02 10:10:00,105.74,105.81,105.72,105.77,5300.0,87.9991,88.0573,87.9824,88.024,5300.0
2014-05-02 10:20:00,105.77,105.8,105.65,105.69,5600.0,88.024,88.049,87.9242,87.9574,5600.0
2014-05-02 10:30:00,105.68,105.78,105.65,105.73,7900.0,87.9491,88.0323,87.9242,87.9907,7900.0
2014-05-02 10:40:00,105.73,105.76,105.25,105.25,16500.0,87.9907,88.0157,87.5913,87.5913,16500.0
2014-05-02 10:50:00,105.24,105.41,105.21,105.32,14300.0,87.5829,87.7244,87.558,87.6495,14300.0
2014-05-02 11:00:00,105.31,105.44,105.29,105.43,4300.0,87.6412,87.7494,87.6246,87.7411,4300.0
2014-05-02 11:10:00,105.38,105.39,105.32,105.38,6400.0,87.6995,87.7078,87.6495,87.6995,6400.0
2014-05-02 11:20:00,105.38,105.38,105.24,105.27,3100.0,87.6995,87.6995,87.5829,87.6079,3100.0
2014-05-02 11:30:00,105.3,105.44,105.29,105.39,3900.0,87.6329,87.7494,87.6246,87.7078,3900.0
2014-05-02 11:40:00,105.37,105.46,105.33,105.44,10400.0,87.6911,87.766,87.6578,87.7494,10400.0
2014-05-02 11:50:00,105.43,105.53,105.42,105.48,23200.0,87.7411,87.8243,87.7327,87.7827,23200.0
2014-05-02 12:00:00,105.47,105.47,105.39,105.39,10400.0,87.7744,87.7744,87.7078,87.7078,10400.0
2014-05-02 12:10:00,105.38,105.45,105.37,105.45,11500.0,87.6995,87.7577,87.6911,87.7577,11500.0
2014-05-02 12:20:00,105.44,105.46,105.41,105.41,6100.0,87.7494,87.766,87.7244,87.7244,6100.0
2014-05-02 12:30:00,105.41,105.48,105.4,105.48,12800.0,87.7244,87.7827,87.7161,87.7827,12800.0
2014-05-02 12:40:00,105.49,105.5,105.46,105.5,4700.0,87.791,87.7993,87.766,87.7993,4700.0
2014-05-02 12:50:00,105.47,105.47,105.44,105.44,2300.0,87.7744,87.7744,87.7494,87.7494,2300.0
2014-05-02 13:00:00,105.45,105.47,105.41,105.41,2900.0,87.7577,87.7744,87.7244,87.7244,2900.0
2014-05-02 13:10:00,105.41,105.41,105.31,105.37,20900.0,87.7244,87.7244,87.6412,87.6911,20900.0
2014-05-02 13:20:00,105.35,105.36,105.27,105.29,20900.0,87.6745,87.6828,87.6079,87.6246,20900.0
2014-05-02 13:30:00,105.21,105.28,105.21,105.26,3700.0,87.558,87.6162,87.558,87.5996,3700.0
2014-05-02 13:40:00,105.24,105.32,105.23,105.29,6200.0,87.5829,87.6495,87.5746,87.6246,6200.0
2014-05-02 13:50:00,105.31,105.32,105.21,105.21,7000.0,87.6412,87.6495,87.558,87.558,7000.0
2014-05-02 14:00:00,105.2,105.21,105.11,105.11,19300.0,87.5497,87.558,87.4748,87.4748,19300.0
2014-05-02 14:10:00,105.09,105.26,105.09,105.26,4600.0,87.4581,87.5996,87.4581,87.5996,4600.0
2014-05-02 14:20:00,105.23,105.23,105.17,105.18,4300.0,87.5746,87.5746,87.5247,87.533,4300.0
2014-05-02 14:30:00,105.19,105.31,105.18,105.27,5800.0,87.5413,87.6412,87.533,87.6079,5800.0
2014-05-02 14:40:00,105.25,105.27,105.21,105.25,22100.0,87.5913,87.6079,87.558,87.5913,22100.0
2014-05-02 14:50:00,105.24,105.3,105.24,105.26,37600.0,87.5829,87.6329,87.5829,87.5996,37600.0
2014-05-02 15:00:00,105.25,105.4,105.25,105.4,47600.0,87.5913,87.7161,87.5913,87.7161,47600.0
2014-05-02 15:10:00,105.39,105.39,105.31,105.34,49300.0,87.7078,87.7078,87.6412,87.6662,49300.0
2014-05-02 15:20:00,105.34,105.35,105.25,105.25,48000.0,87.6662,87.6745,87.5913,87.5913,48000.0
2014-05-02 15:30:00,105.24,105.25,105.16,105.18,51900.0,87.5829,87.5913,87.5164,87.533,51900.0
2014-05-02 15:40:00,105.19,105.24,105.17,105.22,49100.0,87.5413,87.5829,87.5247,87.5663,49100.0
2014-05-02 15:50:00,105.23,105.32,105.2,105.23,119800.0,87.5746,87.6495,87.5497,87.5746,119800.0
2014-05-05 09:30:00,104.68,104.74,104.42,104.53,7900.0,87.1169,87.1668,86.9005,86.9921,7900.0
2014-05-05 09:40:00,104.52,104.63,104.4,104.5,6300.0,86.9837,87.0753,86.8839,86.9671,6300.0
2014-05-05 09:50:00,104.53,104.83,104.5,104.83,9300.0,86.9921,87.2417,86.9671,87.2417,9300.0
2014-05-05 10:00:00,104.9,104.91,104.78,104.81,9500.0,87.3,87.3083,87.2001,87.2251,9500.0
2014-05-05 10:10:00,104.82,105.07,104.82,105.07,15800.0,87.2334,87.4415,87.2334,87.4415,15800.0
2014-05-05 10:20:00,105.09,105.13,105.0,105.0,18900.0,87.4581,87.4914,87.3832,87.3832,18900.0
2014-05-05 10:30:00,105.03,105.14,105.0,105.13,5400.0,87.4082,87.4997,87.3832,87.4914,5400.0
2014-05-05 10:40:00,105.14,105.31,105.13,105.26,49300.0,87.4997,87.6412,87.4914,87.5996,49300.0
2014-05-05 10:50:00,105.27,105.35,105.23,105.25,25100.0,87.6079,87.6745,87.5746,87.5913,25100.0
2014-05-05 11:00:00,105.24,105.25,105.18,105.2,18100.0,87.5829,87.5913,87.533,87.5497,18100.0
2014-05-05 11:10:00,105.2,105.27,105.2,105.21,25700.0,87.5497,87.6079,87.5497,87.558,25700.0
2014-05-05 11:20:00,105.22,105.29,105.19,105.25,65600.0,87.5663,87.6246,87.5413,87.5913,65600.0
2014-05-05 11:30:00,105.25,105.35,105.25,105.31,17800.0,87.5913,87.6745,87.5913,87.6412,17800.0
2014-05-05 11:40:00,105.33,105.41,105.28,105.32,7000.0,87.6578,87.7244,87.6162,87.6495,7000.0
2014-05-05 11:50:00,105.33,105.36,105.29,105.34,14100.0,87.6578,87.6828,87.6246,87.6662,14100.0
2014-05-05 12:00:00,105.36,105.37,105.27,105.27,8900.0,87.6828,87.6911,87.6079,87.6079,8900.0
2014-05-05 12:10:00,105.27,105.34,105.27,105.33,7700.0,87.6079,87.6662,87.6079,87.6578,7700.0
2014-05-05 12:20:00,105.33,105.36,105.33,105.35,7000.0,87.6578,87.6828,87.6578,87.6745,7000.0
2014-05-05 12:30:00,105.34,105.34,105.31,105.33,4500.0,87.6662,87.6662,87.6412,87.6578,4500.0
2014-05-05 12:40:00,105.33,105.34,105.3,105.32,10600.0,87.6578,87.6662,87.6329,87.6495,10600.0
2014-05-05 12:50:00,105.33,105.33,105.22,105.23,13800.0,87.6578,87.6578,87.5663,87.5746,13800.0
2014-05-05 13:00:00,105.23,105.25,105.22,105.23,21300.0,87.5746,87.5913,87.5663,87.5746,21300.0
2014-05-05 13:10:00,105.22,105.22,105.16,105.22,17900.0,87.5663,87.5663,87.5164,87.5663,17900.0
2014-05-05 13:20:00,105.21,105.26,105.2,105.22,9800.0,87.558,87.5996,87.5497,87.5663,9800.0
2014-05-05 13:30:00,105.22,105.26,105.21,105.23,10500.0,87.5663,87.5996,87.558,87.5746,10500.0
2014-05-05 13:40:00,105.23,105.27,105.22,105.27,10000.0,87.5746,87.6079,87.5663,87.6079,10000.0
2014-05-05 13:50:00,105.28,105.29,105.25,105.28,12800.0,87.6162,87.6246,87.5913,87.6162,12800.0
2014-05-05 14:00:00,105.28,105.32,105.28,105.32,12400.0,87.6162,87.6495,87.6162,87.6495,12400.0
2014-05-05 14:10:00,105.3,105.32,105.28,105.32,5700.0,87.6329,87.6495,87.6162,87.6495,5700.0
2014-05-05 14:20:00,105.32,105.37,105.32,105.35,3300.0,87.6495,87.6911,87.6495,87.6745,3300.0
2014-05-05 14:30:00,105.32,105.36,105.31,105.34,7500.0,87.6495,87.6828,87.6412,87.6662,7500.0
2014-05-05 14:40:00,105.34,105.48,105.34,105.48,6200.0,87.6662,87.7827,87.6662,87.7827,6200.0
2014-05-05 14:50:00,105.5,105.51,105.44,105.45,6900.0,87.7993,87.8076,87.7494,87.7577,6900.0
2014-05-05 15:00:00,105.45,105.45,105.41,105.44,6200.0,87.7577,87.7577,87.7244,87.7494,6200.0
2014-05-05 15:10:00,105.45,105.47,105.4,105.41,8600.0,87.7577,87.7744,87.7161,87.7244,8600.0
2014-05-05 15:20:00,105.41,105.43,105.38,105.43,3800.0,87.7244,87.7411,87.6995,87.7411,3800.0
2014-05-05 15:30:00,105.44,105.46,105.42,105.45,11500.0,87.7494,87.766,87.7327,87.7577,11500.0
2014-05-05 15:40:00,105.46,105.47,105.37,105.41,36500.0,87.766,87.7744,87.6911,87.7244,36500.0
2014-05-05 15:50:00,105.41,105.48,105.4,105.45,28400.0,87.7244,87.7827,87.7161,87.7577,28400.0
2014-05-06 09:30:00,105.29,105.46,105.02,105.04,31400.0,87.6246,87.766,87.3999,87.4165,31400.0
2014-05-06 09:40:00,104.98,105.16,104.95,105.12,8200.0,87.3666,87.5164,87.3416,87.4831,8200.0
2014-05-06 09:50:00,105.02,105.13,105.02,105.13,2400.0,87.3999,87.4914,87.3999,87.4914,2400.0
2014-05-06 10:00:00,105.1,105.12,105.06,105.06,4800.0,87.4664,87.4831,87.4331,87.4331,4800.0
2014-05-06 10:10:00,104.99,105.11,104.99,105.11,8300.0,87.3749,87.4748,87.3749,87.4748,8300.0
2014-05-06 10:20:00,105.08,105.19,105.08,105.19,14700.0,87.4498,87.5413,87.4498,87.5413,14700.0
2014-05-06 10:30:00,105.22,105.28,105.19,105.19,3000.0,87.5663,87.6162,87.5413,87.5413,3000.0
2014-05-06 10:40:00,105.19,105.24,105.17,105.21,5700.0,87.5413,87.5829,87.5247,87.558,5700.0
2014-05-06 10:50:00,105.23,105.23,104.99,104.99,3700.0,87.5746,87.5746,87.3749,87.3749,3700.0
2014-05-06 11:00:00,104.93,105.0,104.93,104.98,1600.0,87.325,87.3832,87.325,87.3666,1600.0
2014-05-06 11:10:00,104.99,105.06,104.98,105.05,3900.0,87.3749,87.4331,87.3666,87.4248,3900.0
2014-05-06 11:20:00,105.06,105.1,104.99,105.02,2700.0,87.4331,87.4664,87.3749,87.3999,2700.0
2014-05-06 11:30:00,105.04,105.1,105.0,105.09,2900.0,87.4165,87.4664,87.3832,87.4581,2900.0
2014-05-06 11:40:00,105.08,105.1,105.04,105.1,3100.0,87.4498,87.4664,87.4165,87.4664,3100.0
2014-05-06 11:50:00,105.09,105.14,105.09,105.14,1500.0,87.4581,87.4997,87.4581,87.4997,1500.0
2014-05-06 12:00:00,105.12,105.13,105.06,105.07,900.0,87.4831,87.4914,87.4331,87.4415,900.0
2014-05-06 12:10:00,105.09,105.11,105.02,105.02,1700.0,87.4581,87.4748,87.3999,87.3999,1700.0
2014-05-06 12:20:00,105.04,105.04,104.96,105.02,4800.0,87.4165,87.4165,87.3499,87.3999,4800.0
2014-05-06 12:30:00,104.99,105.07,104.99,105.07,9600.0,87.3749,87.4415,87.3749,87.4415,9600.0
2014-05-06 12:40:00,105.05,105.05,105.0,105.0,400.0,87.4248,87.4248,87.3832,87.3832,400.0
2014-05-06 12:50:00,105.03,105.03,105.0,105.02,1300.0,87.4082,87.4082,87.3832,87.3999,1300.0
2014-05-06 13:00:00,105.03,105.03,104.94,104.94,400.0,87.4082,87.4082,87.3333,87.3333,400.0
2014-05-06 13:10:00,104.94,104.95,104.94,104.95,600.0,87.3333,87.3416,87.3333,87.3416,600.0
2014-05-06 13:20:00,104.97,104.97,104.84,104.87,8100.0,87.3582,87.3582,87.2501,87.275,8100.0
2014-05-06 13:30:00,104.85,104.85,104.76,104.76,1700.0,87.2584,87.2584,87.1835,87.1835,1700.0
2014-05-06 13:40:00,104.76,104.77,104.67,104.68,4700.0,87.1835,87.1918,87.1086,87.1169,4700.0
2014-05-06 13:50:00,104.69,104.74,104.67,104.67,3000.0,87.1252,87.1668,87.1086,87.1086,3000.0
2014-05-06 14:00:00,104.59,104.63,104.54,104.54,2100.0,87.042,87.0753,87.0004,87.0004,2100.0
2014-05-06 14:10:00,104.67,104.74,104.67,104.73,1300.0,87.1086,87.1668,87.1086,87.1585,1300.0
2014-05-06 14:20:00,104.69,104.71,104.61,104.65,1100.0,87.1252,87.1419,87.0586,87.0919,1100.0
2014-05-06 14:30:00,104.57,104.67,104.57,104.62,5400.0,87.0254,87.1086,87.0254,87.067,5400.0
2014-05-06 14:40:00,104.65,104.7,104.65,104.65,5200.0,87.0919,87.1335,87.0919,87.0919,5200.0
2014-05-06 14:50:00,104.63,104.67,104.62,104.62,8600.0,87.0753,87.1086,87.067,87.067,8600.0
2014-05-06 15:00:00,104.61,104.61,104.52,104.57,3000.0,87.0586,87.0586,86.9837,87.0254,3000.0
2014-05-06 15:10:00,104.58,104.73,104.57,104.69,17500.0,87.0337,87.1585,87.0254,87.1252,17500.0
2014-05-06 15:20:00,104.69,104.78,104.66,104.68,25500.0,87.1252,87.2001,87.1003,87.1169,25500.0
2014-05-06 15:30:00,104.65,104.72,104.65,104.72,10800.0,87.0919,87.1502,87.0919,87.1502,10800.0
2014-05-06 15:40:00,104.69,104.69,104.61,104.62,4800.0,87.1252,87.1252,87.0586,87.067,4800.0
2014-05-06 15:50:00,104.61,104.61,104.49,104.51,43200.0,87.0586,87.0586,86.9588,86.9754,43200.0
2014-05-07 09:30:00,104.9,104.99,104.75,104.82,19800.0,87.3,87.3749,87.1752,87.2334,19800.0
2014-05-07 09:40:00,104.83,104.92,104.73,104.88,7400.0,87.2417,87.3166,87.1585,87.2833,7400.0
2014-05-07 09:50:00,104.91,104.91,104.62,104.62,6000.0,87.3083,87.3083,87.067,87.067,6000.0
2014-05-07 10:00:00,104.59,104.77,104.3,104.33,17900.0,87.042,87.1918,86.8007,86.8256,17900.0
2014-05-07 10:10:00,104.32,104.32,104.02,104.18,22800.0,86.8173,86.8173,86.5676,86.7008,22800.0
2014-05-07 10:20:00,104.17,104.25,104.1,104.25,20100.0,86.6925,86.759,86.6342,86.759,20100.0
2014-05-07 10:30:00,104.27,104.57,104.26,104.52,7300.0,86.7757,87.0254,86.7674,86.9837,7300.0
2014-05-07 10:40:00,104.51,104.52,104.39,104.51,24300.0,86.9754,86.9837,86.8756,86.9754,24300.0
2014-05-07 10:50:00,104.5,104.58,104.45,104.45,18600.0,86.9671,87.0337,86.9255,86.9255,18600.0
2014-05-07 11:00:00,104.44,104.48,104.37,104.48,4700.0,86.9172,86.9505,86.8589,86.9505,4700.0
2014-05-07 11:10:00,104.48,104.55,104.39,104.41,5300.0,86.9505,87.0087,86.8756,86.8922,5300.0
2014-05-07 11:20:00,104.31,104.46,104.31,104.46,6900.0,86.809,86.9338,86.809,86.9338,6900.0
2014-05-07 11:30:00,104.46,104.71,104.46,104.7,34000.0,86.9338,87.1419,86.9338,87.1335,34000.0
2014-05-07 11:40:00,104.71,104.95,104.69,104.88,16700.0,87.1419,87.3416,87.1252,87.2833,16700.0
2014-05-07 11:50:00,104.88,104.98,104.88,104.92,5300.0,87.2833,87.3666,87.2833,87.3166,5300.0
2014-05-07 12:00:00,104.87,104.87,104.76,104.81,7900.0,87.275,87.275,87.1835,87.2251,7900.0
2014-05-07 12:10:00,104.82,104.89,104.82,104.89,2100.0,87.2334,87.2917,87.2334,87.2917,2100.0
2014-05-07 12:20:00,104.88,104.92,104.82,104.82,3600.0,87.2833,87.3166,87.2334,87.2334,3600.0
2014-05-07 12:30:00,104.81,104.84,104.78,104.8,6800.0,87.2251,87.2501,87.2001,87.2168,6800.0
2014-05-07 12:40:00,104.8,104.8,104.69,104.73,10100.0,87.2168,87.2168,87.1252,87.1585,10100.0
2014-05-07 12:50:00,104.72,104.73,104.62,104.64,23000.0,87.1502,87.1585,87.067,87.0836,23000.0
2014-05-07 13:00:00,104.62,104.73,104.58,104.58,10900.0,87.067,87.1585,87.0337,87.0337,10900.0
2014-05-07 13:10:00,104.58,104.79,104.58,104.77,7900.0,87.0337,87.2084,87.0337,87.1918,7900.0
2014-05-07 13:20:00,104.73,104.75,104.68,104.69,3500.0,87.1585,87.1752,87.1169,87.1252,3500.0
2014-05-07 13:30:00,104.7,104.83,104.7,104.78,7400.0,87.1335,87.2417,87.1335,87.2001,7400.0
2014-05-07 13:40:00,104.77,104.77,104.68,104.68,10900.0,87.1918,87.1918,87.1169,87.1169,10900.0
2014-05-07 13:50:00,104.65,104.7,104.59,104.59,8500.0,87.0919,87.1335,87.042,87.042,8500.0
2014-05-07 14:00:00,104.52,104.71,104.52,104.68,11100.0,86.9837,87.1419,86.9837,87.1169,11100.0
2014-05-07 14:10:00,104.68,104.8,104.66,104.78,6700.0,87.1169,87.2168,87.1003,87.2001,6700.0
2014-05-07 14:20:00,104.78,104.87,104.75,104.86,5400.0,87.2001,87.275,87.1752,87.2667,5400.0
2014-05-07 14:30:00,104.86,104.89,104.85,104.86,10500.0,87.2667,87.2917,87.2584,87.2667,10500.0
2014-05-07 14:40:00,104.86,104.92,104.84,104.84,1700.0,87.2667,87.3166,87.2501,87.2501,1700.0
2014-05-07 14:50:00,104.81,104.86,104.77,104.86,4400.0,87.2251,87.2667,87.1918,87.2667,4400.0
2014-05-07 15:00:00,104.81,104.82,104.74,104.81,10600.0,87.2251,87.2334,87.1668,87.2251,10600.0
2014-05-07 15:10:00,104.8,104.81,104.78,104.81,5800.0,87.2168,87.2251,87.2001,87.2251,5800.0
2014-05-07 15:20:00,104.78,104.82,104.71,104.8,5800.0,87.2001,87.2334,87.1419,87.2168,5800.0
2014-05-07 15:30:00,104.8,104.91,104.8,104.91,21700.0,87.2168,87.3083,87.2168,87.3083,21700.0
2014-05-07 15:40:00,104.93,105.05,104.91,105.02,21500.0,87.325,87.4248,87.3083,87.3999,21500.0
2014-05-07 15:50:00,105.03,105.13,105.02,105.11,17700.0,87.4082,87.4914,87.3999,87.4748,17700.0
2014-05-08 09:30:00,105.1,105.15,104.86,105.15,14100.0,87.4664,87.508,87.2667,87.508,14100.0
2014-05-08 09:40:00,105.28,105.4,105.23,105.4,3100.0,87.6162,87.7161,87.5746,87.7161,3100.0
2014-05-08 09:50:00,105.45,105.47,105.42,105.47,1200.0,87.7577,87.7744,87.7327,87.7744,1200.0
2014-05-08 10:00:00,105.5,105.66,105.49,105.57,3100.0,87.7993,87.9325,87.791,87.8576,3100.0
2014-05-08 10:10:00,105.58,105.62,105.54,105.56,4700.0,87.8659,87.8992,87.8326,87.8493,4700.0
2014-05-08 10:20:00,105.56,105.63,105.56,105.56,3300.0,87.8493,87.9075,87.8493,87.8493,3300.0
2014-05-08 10:30:00,105.55,105.55,105.49,105.51,4000.0,87.8409,87.8409,87.791,87.8076,4000.0
2014-05-08 10:40:00,105.53,105.58,105.39,105.46,39600.0,87.8243,87.8659,87.7078,87.766,39600.0
2014-05-08 10:50:00,105.47,105.56,105.47,105.48,8000.0,87.7744,87.8493,87.7744,87.7827,8000.0
2014-05-08 11:00:00,105.48,105.62,105.44,105.6,14300.0,87.7827,87.8992,87.7494,87.8825,14300.0
2014-05-08 11:10:00,105.6,105.63,105.53,105.59,22700.0,87.8825,87.9075,87.8243,87.8742,22700.0
2014-05-08 11:20:00,105.58,105.62,105.53,105.57,13900.0,87.8659,87.8992,87.8243,87.8576,13900.0
2014-05-08 11:30:00,105.67,105.7,105.63,105.63,5000.0,87.9408,87.9658,87.9075,87.9075,5000.0
2014-05-08 11:40:00,105.63,105.68,105.63,105.68,2300.0,87.9075,87.9491,87.9075,87.9491,2300.0
2014-05-08 11:50:00,105.74,105.74,105.66,105.68,4400.0,87.9991,87.9991,87.9325,87.9491,4400.0
2014-05-08 12:00:00,105.68,105.69,105.62,105.64,1200.0,87.9491,87.9574,87.8992,87.9158,1200.0
2014-05-08 12:10:00,105.67,105.68,105.63,105.67,2500.0,87.9408,87.9491,87.9075,87.9408,2500.0
2014-05-08 12:20:00,105.64,105.68,105.61,105.67,47500.0,87.9158,87.9491,87.8909,87.9408,47500.0
2014-05-08 12:30:00,105.67,105.69,105.66,105.68,3200.0,87.9408,87.9574,87.9325,87.9491,3200.0
2014-05-08 12:40:00,105.67,105.67,105.56,105.58,2200.0,87.9408,87.9408,87.8493,87.8659,2200.0
2014-05-08 12:50:00,105.53,105.53,105.43,105.47,10700.0,87.8243,87.8243,87.7411,87.7744,10700.0
2014-05-08 13:00:00,105.46,105.54,105.45,105.51,5400.0,87.766,87.8326,87.7577,87.8076,5400.0
2014-05-08 13:10:00,105.48,105.48,105.34,105.34,6300.0,87.7827,87.7827,87.6662,87.6662,6300.0
2014-05-08 13:20:00,105.37,105.37,105.27,105.35,22200.0,87.6911,87.6911,87.6079,87.6745,22200.0
2014-05-08 13:30:00,105.36,105.39,105.31,105.38,3200.0,87.6828,87.7078,87.6412,87.6995,3200.0
2014-05-08 13:40:00,105.36,105.38,105.31,105.31,2100.0,87.6828,87.6995,87.6412,87.6412,2100.0
2014-05-08 13:50:00,105.24,105.31,105.23,105.26,2300.0,87.5829,87.6412,87.5746,87.5996,2300.0
2014-05-08 14:00:00,105.27,105.27,105.11,105.14,5300.0,87.6079,87.6079,87.4748,87.4997,5300.0
2014-05-08 14:10:00,105.05,105.1,104.96,105.1,13900.0,87.4248,87.4664,87.3499,87.4664,13900.0
2014-05-08 14:20:00,105.11,105.13,105.03,105.13,7200.0,87.4748,87.4914,87.4082,87.4914,7200.0
2014-05-08 14:30:00,105.11,105.17,105.01,105.02,9600.0,87.4748,87.5247,87.3915,87.3999,9600.0
2014-05-08 14:40:00,105.06,105.06,104.79,104.82,16600.0,87.4331,87.4331,87.2084,87.2334,16600.0
2014-05-08 14:50:00,104.83,104.92,104.78,104.82,17400.0,87.2417,87.3166,87.2001,87.2334,17400.0
2014-05-08 15:00:00,104.82,104.82,104.65,104.65,12800.0,87.2334,87.2334,87.0919,87.0919,12800.0
2014-05-08 15:10:00,104.61,104.81,104.59,104.8,26300.0,87.0586,87.2251,87.042,87.2168,26300.0
2014-05-08 15:20:00,104.81,104.95,104.8,104.91,20400.0,87.2251,87.3416,87.2168,87.3083,20400.0
2014-05-08 15:30:00,104.9,104.97,104.84,104.88,10500.0,87.3,87.3582,87.2501,87.2833,10500.0
2014-05-08 15:40:00,104.87,104.91,104.81,104.84,9100.0,87.275,87.3083,87.2251,87.2501,9100.0
2014-05-08 15:50:00,104.83,104.94,104.83,104.92,49300.0,87.2417,87.3333,87.2417,87.3166,49300.0
2014-05-09 09:30:00,105.0,105.0,104.7,104.7,48100.0,87.3832,87.3832,87.1335,87.1335,48100.0
2014-05-09 09:40:00,104.56,104.66,104.47,104.65,21100.0,87.017,87.1003,86.9421,87.0919,21100.0
2014-05-09 09:50:00,104.65,104.68,104.62,104.68,8300.0,87.0919,87.1169,87.067,87.1169,8300.0
2014-05-09 10:00:00,104.51,104.64,104.51,104.54,7700.0,86.9754,87.0836,86.9754,87.0004,7700.0
2014-05-09 10:10:00,104.63,104.88,104.63,104.83,17600.0,87.0753,87.2833,87.0753,87.2417,17600.0
2014-05-09 10:20:00,104.82,104.85,104.77,104.8,4800.0,87.2334,87.2584,87.1918,87.2168,4800.0
2014-05-09 10:30:00,104.73,104.76,104.66,104.7,2900.0,87.1585,87.1835,87.1003,87.1335,2900.0
2014-05-09 10:40:00,104.69,104.72,104.56,104.65,5500.0,87.1252,87.1502,87.017,87.0919,5500.0
2014-05-09 10:50:00,104.66,104.68,104.56,104.56,3700.0,87.1003,87.1169,87.017,87.017,3700.0
2014-05-09 11:00:00,104.55,104.57,104.47,104.47,4700.0,87.0087,87.0254,86.9421,86.9421,4700.0
2014-05-09 11:10:00,104.44,104.52,104.44,104.52,3200.0,86.9172,86.9837,86.9172,86.9837,3200.0
2014-05-09 11:20:00,104.52,104.62,104.52,104.62,11200.0,86.9837,87.067,86.9837,87.067,11200.0
2014-05-09 11:30:00,104.63,104.76,104.62,104.75,10700.0,87.0753,87.1835,87.067,87.1752,10700.0
2014-05-09 11:40:00,104.73,104.78,104.67,104.77,5200.0,87.1585,87.2001,87.1086,87.1918,5200.0
2014-05-09 11:50:00,104.75,104.76,104.72,104.73,1500.0,87.1752,87.1835,87.1502,87.1585,1500.0
2014-05-09 12:00:00,104.72,104.75,104.64,104.69,5000.0,87.1502,87.1752,87.0836,87.1252,5000.0
2014-05-09 12:10:00,104.67,104.79,104.66,104.75,6900.0,87.1086,87.2084,87.1003,87.1752,6900.0
2014-05-09 12:20:00,104.78,104.8,104.72,104.75,5100.0,87.2001,87.2168,87.1502,87.1752,5100.0
2014-05-09 12:30:00,104.74,105.01,104.74,105.0,7700.0,87.1668,87.3915,87.1668,87.3832,7700.0
2014-05-09 12:40:00,105.03,105.05,104.96,105.0,20100.0,87.4082,87.4248,87.3499,87.3832,20100.0
2014-05-09 12:50:00,105.07,105.09,105.05,105.07,4800.0,87.4415,87.4581,87.4248,87.4415,4800.0
2014-05-09 13:00:00,105.08,105.1,105.03,105.03,4600.0,87.4498,87.4664,87.4082,87.4082,4600.0
2014-05-09 13:10:00,105.02,105.05,105.0,105.01,6800.0,87.3999,87.4248,87.3832,87.3915,6800.0
2014-05-09 13:20:00,104.96,104.99,104.95,104.97,2400.0,87.3499,87.3749,87.3416,87.3582,2400.0
2014-05-09 13:30:00,104.98,105.02,104.9,104.93,6500.0,87.3666,87.3999,87.3,87.325,6500.0
2014-05-09 13:40:00,104.94,104.94,104.85,104.85,2100.0,87.3333,87.3333,87.2584,87.2584,2100.0
2014-05-09 13:50:00,104.85,104.89,104.84,104.84,900.0,87.2584,87.2917,87.2501,87.2501,900.0
2014-05-09 14:00:00,104.85,104.88,104.81,104.88,1900.0,87.2584,87.2833,87.2251,87.2833,1900.0
2014-05-09 14:10:00,104.87,104.87,104.69,104.71,3300.0,87.275,87.275,87.1252,87.1419,3300.0
2014-05-09 14:20:00,104.73,104.78,104.69,104.71,11000.0,87.1585,87.2001,87.1252,87.1419,11000.0
2014-05-09 14:30:00,104.72,104.81,104.72,104.8,2800.0,87.1502,87.2251,87.1502,87.2168,2800.0
2014-05-09 14:40:00,104.76,104.79,104.74,104.78,2300.0,87.1835,87.2084,87.1668,87.2001,2300.0
2014-05-09 14:50:00,104.77,104.92,104.77,104.89,20600.0,87.1918,87.3166,87.1918,87.2917,20600.0
2014-05-09 15:00:00,104.95,104.99,104.95,104.96,5900.0,87.3416,87.3749,87.3416,87.3499,5900.0
2014-05-09 15:10:00,104.98,104.99,104.9,104.94,7200.0,87.3666,87.3749,87.3,87.3333,7200.0
2014-05-09 15:20:00,104.94,104.96,104.88,104.94,6000.0,87.3333,87.3499,87.2833,87.3333,6000.0
2014-05-09 15:30:00,104.93,105.02,104.91,105.02,3500.0,87.325,87.3999,87.3083,87.3999,3500.0
2014-05-09 15:40:00,105.04,105.09,105.02,105.04,5500.0,87.4165,87.4581,87.3999,87.4165,5500.0
2014-05-09 15:50:00,105.04,105.09,105.04,105.08,19900.0,87.4165,87.4581,87.4165,87.4498,19900.0
2014-05-12 09:30:00,105.54,105.68,105.54,105.62,7300.0,87.8326,87.9491,87.8326,87.8992,7300.0
2014-05-12 09:40:00,105.64,105.88,105.64,105.87,21300.0,87.9158,88.1156,87.9158,88.1072,21300.0
2014-05-12 09:50:00,105.84,105.91,105.82,105.89,5700.0,88.0823,88.1405,88.0656,88.1239,5700.0
2014-05-12 10:00:00,105.91,105.95,105.87,105.91,13300.0,88.1405,88.1738,88.1072,88.1405,13300.0
2014-05-12 10:10:00,105.89,106.01,105.87,106.01,7800.0,88.1239,88.2238,88.1072,88.2238,7800.0
2014-05-12 10:20:00,106.01,106.01,105.92,105.93,5500.0,88.2238,88.2238,88.1489,88.1572,5500.0
2014-05-12 10:30:00,105.95,105.99,105.93,105.99,6200.0,88.1738,88.2071,88.1572,88.2071,6200.0
2014-05-12 10:40:00,105.99,106.02,105.96,105.96,5600.0,88.2071,88.2321,88.1821,88.1821,5600.0
2014-05-12 10:50:00,105.96,105.96,105.87,105.91,6300.0,88.1821,88.1821,88.1072,88.1405,6300.0
2014-05-12 11:00:00,105.9,105.98,105.9,105.94,8100.0,88.1322,88.1988,88.1322,88.1655,8100.0
2014-05-12 11:10:00,105.96,105.96,105.92,105.94,15200.0,88.1821,88.1821,88.1489,88.1655,15200.0
2014-05-12 11:20:00,105.93,105.96,105.88,105.96,11700.0,88.1572,88.1821,88.1156,88.1821,11700.0
2014-05-12 11:30:00,105.96,106.01,105.95,105.96,8000.0,88.1821,88.2238,88.1738,88.1821,8000.0
2014-05-12 11:40:00,105.98,106.01,105.97,106.0,2700.0,88.1988,88.2238,88.1905,88.2154,2700.0
2014-05-12 11:50:00,106.0,106.0,105.95,105.95,7100.0,88.2154,88.2154,88.1738,88.1738,7100.0
2014-05-12 12:00:00,105.95,105.99,105.94,105.98,6000.0,88.1738,88.2071,88.1655,88.1988,6000.0
2014-05-12 12:10:00,105.98,106.01,105.97,106.0,13600.0,88.1988,88.2238,88.1905,88.2154,13600.0
2014-05-12 12:20:00,106.02,106.07,106.0,106.03,7000.0,88.2321,88.2737,88.2154,88.2404,7000.0
2014-05-12 12:30:00,106.0,106.02,105.99,106.0,5700.0,88.2154,88.2321,88.2071,88.2154,5700.0
2014-05-12 12:40:00,105.99,105.99,105.94,105.95,2400.0,88.2071,88.2071,88.1655,88.1738,2400.0
2014-05-12 12:50:00,105.97,105.99,105.93,105.94,1600.0,88.1905,88.2071,88.1572,88.1655,1600.0
2014-05-12 13:00:00,105.93,105.98,105.93,105.98,2900.0,88.1572,88.1988,88.1572,88.1988,2900.0
2014-05-12 13:10:00,105.97,105.99,105.97,105.98,2000.0,88.1905,88.2071,88.1905,88.1988,2000.0
2014-05-12 13:20:00,105.97,106.01,105.97,106.01,2300.0,88.1905,88.2238,88.1905,88.2238,2300.0
2014-05-12 13:30:00,106.0,106.02,105.99,106.02,2300.0,88.2154,88.2321,88.2071,88.2321,2300.0
2014-05-12 13:40:00,106.03,106.03,106.01,106.02,4300.0,88.2404,88.2404,88.2238,88.2321,4300.0
2014-05-12 13:50:00,106.03,106.08,106.03,106.05,2900.0,88.2404,88.282,88.2404,88.257,2900.0
2014-05-12 14:00:00,106.06,106.1,105.98,106.09,6000.0,88.2654,88.2987,88.1988,88.2903,6000.0
2014-05-12 14:10:00,106.08,106.11,106.05,106.05,7400.0,88.282,88.307,88.257,88.257,7400.0
2014-05-12 14:20:00,106.06,106.08,106.05,106.06,3700.0,88.2654,88.282,88.257,88.2654,3700.0
2014-05-12 14:30:00,106.05,106.09,106.05,106.07,2900.0,88.257,88.2903,88.257,88.2737,2900.0
2014-05-12 14:40:00,106.08,106.09,106.06,106.07,5200.0,88.282,88.2903,88.2654,88.2737,5200.0
2014-05-12 14:50:00,106.07,106.15,106.07,106.14,5500.0,88.2737,88.3403,88.2737,88.3319,5500.0
2014-05-12 15:00:00,106.14,106.18,106.11,106.12,13300.0,88.3319,88.3652,88.307,88.3153,13300.0
2014-05-12 15:10:00,106.12,106.14,106.09,106.11,4400.0,88.3153,88.3319,88.2903,88.307,4400.0
2014-05-12 15:20:00,106.12,106.14,106.1,106.1,4800.0,88.3153,88.3319,88.2987,88.2987,4800.0
2014-05-12 15:30:00,106.09,106.16,106.08,106.14,6600.0,88.2903,88.3486,88.282,88.3319,6600.0
2014-05-12 15:40:00,106.15,106.18,106.13,106.16,9200.0,88.3403,88.3652,88.3236,88.3486,9200.0
2014-05-12 15:50:00,106.17,106.2,106.15,106.16,27700.0,88.3569,88.3819,88.3403,88.3486,27700.0
2014-05-13 09:30:00,106.28,106.44,106.22,106.24,6100.0,88.4485,88.5816,88.3985,88.4152,6100.0
2014-05-13 09:40:00,106.33,106.43,106.33,106.41,2600.0,88.4901,88.5733,88.4901,88.5566,2600.0
2014-05-13 09:50:00,106.36,106.37,106.28,106.28,2200.0,88.515,88.5234,88.4485,88.4485,2200.0
2014-05-13 10:00:00,106.29,106.36,106.27,106.36,6000.0,88.4568,88.515,88.4401,88.515,6000.0
2014-05-13 10:10:00,106.36,106.43,106.33,106.38,12900.0,88.515,88.5733,88.4901,88.5317,12900.0
2014-05-13 10:20:00,106.37,106.42,106.35,106.42,22500.0,88.5234,88.565,88.5067,88.565,22500.0
2014-05-13 10:30:00,106.43,106.49,106.43,106.49,4000.0,88.5733,88.6232,88.5733,88.6232,4000.0
2014-05-13 10:40:00,106.49,106.51,106.43,106.44,9100.0,88.6232,88.6399,88.5733,88.5816,9100.0
2014-05-13 10:50:00,106.46,106.47,106.38,106.38,3800.0,88.5983,88.6066,88.5317,88.5317,3800.0
2014-05-13 11:00:00,106.39,106.41,106.35,106.37,5600.0,88.54,88.5566,88.5067,88.5234,5600.0
2014-05-13 11:10:00,106.37,106.37,106.22,106.22,5400.0,88.5234,88.5234,88.3985,88.3985,5400.0
2014-05-13 11:20:00,106.22,106.3,106.21,106.3,4400.0,88.3985,88.4651,88.3902,88.4651,4400.0
2014-05-13 11:30:00,106.29,106.31,106.19,106.19,7200.0,88.4568,88.4734,88.3736,88.3736,7200.0
2014-05-13 11:40:00,106.16,106.23,106.14,106.18,6400.0,88.3486,88.4068,88.3319,88.3652,6400.0
2014-05-13 11:50:00,106.17,106.25,106.13,106.17,4300.0,88.3569,88.4235,88.3236,88.3569,4300.0
2014-05-13 12:00:00,106.16,106.21,106.14,106.16,4800.0,88.3486,88.3902,88.3319,88.3486,4800.0
2014-05-13 12:10:00,106.18,106.26,106.18,106.23,3500.0,88.3652,88.4318,88.3652,88.4068,3500.0
2014-05-13 12:20:00,106.24,106.24,106.17,106.2,4700.0,88.4152,88.4152,88.3569,88.3819,4700.0
2014-05-13 12:30:00,106.19,106.23,106.14,106.21,2300.0,88.3736,88.4068,88.3319,88.3902,2300.0
2014-05-13 12:40:00,106.2,106.28,106.2,106.28,4200.0,88.3819,88.4485,88.3819,88.4485,4200.0
2014-05-13 12:50:00,106.29,106.29,106.23,106.25,2000.0,88.4568,88.4568,88.4068,88.4235,2000.0
2014-05-13 13:00:00,106.24,106.27,106.22,106.24,7200.0,88.4152,88.4401,88.3985,88.4152,7200.0
2014-05-13 13:10:00,106.23,106.23,106.18,106.21,10900.0,88.4068,88.4068,88.3652,88.3902,10900.0
2014-05-13 13:20:00,106.26,106.28,106.23,106.24,4100.0,88.4318,88.4485,88.4068,88.4152,4100.0
2014-05-13 13:30:00,106.25,106.27,106.17,106.19,3300.0,88.4235,88.4401,88.3569,88.3736,3300.0
2014-05-13 13:40:00,106.16,106.19,106.13,106.16,1700.0,88.3486,88.3736,88.3236,88.3486,1700.0
2014-05-13 13:50:00,106.18,106.21,106.15,106.19,2200.0,88.3652,88.3902,88.3403,88.3736,2200.0
2014-05-13 14:00:00,106.19,106.24,106.18,106.21,1700.0,88.3736,88.4152,88.3652,88.3902,1700.0
2014-05-13 14:10:00,106.23,106.23,106.19,106.21,4300.0,88.4068,88.4068,88.3736,88.3902,4300.0
2014-05-13 14:20:00,106.19,106.26,106.19,106.21,4000.0,88.3736,88.4318,88.3736,88.3902,4000.0
2014-05-13 14:30:00,106.25,106.28,106.24,106.26,3100.0,88.4235,88.4485,88.4152,88.4318,3100.0
2014-05-13 14:40:00,106.26,106.29,106.23,106.26,2100.0,88.4318,88.4568,88.4068,88.4318,2100.0
2014-05-13 14:50:00,106.25,106.27,106.23,106.27,3000.0,88.4235,88.4401,88.4068,88.4401,3000.0
2014-05-13 15:00:00,106.26,106.27,106.2,106.21,17500.0,88.4318,88.4401,88.3819,88.3902,17500.0
2014-05-13 15:10:00,106.21,106.23,106.14,106.18,6400.0,88.3902,88.4068,88.3319,88.3652,6400.0
2014-05-13 15:20:00,106.18,106.19,106.12,106.19,4800.0,88.3652,88.3736,88.3153,88.3736,4800.0
2014-05-13 15:30:00,106.19,106.23,106.18,106.23,9100.0,88.3736,88.4068,88.3652,88.4068,9100.0
2014-05-13 15:40:00,106.23,106.24,106.19,106.2,15800.0,88.4068,88.4152,88.3736,88.3819,15800.0
2014-05-13 15:50:00,106.19,106.21,106.16,106.19,21600.0,88.3736,88.3902,88.3486,88.3736,21600.0
2014-05-14 09:30:00,106.06,106.17,105.93,105.98,15900.0,88.2654,88.3569,88.1572,88.1988,15900.0
2014-05-14 09:40:00,105.97,106.08,105.97,105.97,5700.0,88.1905,88.282,88.1905,88.1905,5700.0
2014-05-14 09:50:00,105.92,106.08,105.92,106.06,6600.0,88.1489,88.282,88.1489,88.2654,6600.0
2014-05-14 10:00:00,106.08,106.16,106.07,106.08,10400.0,88.282,88.3486,88.2737,88.282,10400.0
2014-05-14 10:10:00,106.05,106.06,105.87,105.91,9200.0,88.257,88.2654,88.1072,88.1405,9200.0
2014-05-14 10:20:00,105.86,106.0,105.86,106.0,4000.0,88.0989,88.2154,88.0989,88.2154,4000.0
2014-05-14 10:30:00,106.01,106.02,105.94,105.94,7600.0,88.2238,88.2321,88.1655,88.1655,7600.0
2014-05-14 10:40:00,105.98,106.05,105.91,106.05,3500.0,88.1988,88.257,88.1405,88.257,3500.0
2014-05-14 10:50:00,106.08,106.1,105.95,105.95,14200.0,88.282,88.2987,88.1738,88.1738,14200.0
2014-05-14 11:00:00,105.98,105.99,105.9,105.96,12500.0,88.1988,88.2071,88.1322,88.1821,12500.0
2014-05-14 11:10:00,105.96,106.0,105.93,105.99,7700.0,88.1821,88.2154,88.1572,88.2071,7700.0
2014-05-14 11:20:00,105.98,105.99,105.92,105.98,8500.0,88.1988,88.2071,88.1489,88.1988,8500.0
2014-05-14 11:30:00,105.97,106.02,105.95,106.02,7700.0,88.1905,88.2321,88.1738,88.2321,7700.0
2014-05-14 11:40:00,106.03,106.06,106.02,106.04,5500.0,88.2404,88.2654,88.2321,88.2487,5500.0
2014-05-14 11:50:00,106.04,106.05,105.95,105.95,8500.0,88.2487,88.257,88.1738,88.1738,8500.0
2014-05-14 12:00:00,105.95,106.0,105.95,106.0,3900.0,88.1738,88.2154,88.1738,88.2154,3900.0
2014-05-14 12:10:00,106.01,106.01,105.95,105.99,3200.0,88.2238,88.2238,88.1738,88.2071,3200.0
2014-05-14 12:20:00,105.99,105.99,105.96,105.97,3500.0,88.2071,88.2071,88.1821,88.1905,3500.0
2014-05-14 12:30:00,105.96,106.02,105.94,106.02,5300.0,88.1821,88.2321,88.1655,88.2321,5300.0
2014-05-14 12:40:00,106.03,106.04,106.01,106.03,3800.0,88.2404,88.2487,88.2238,88.2404,3800.0
2014-05-14 12:50:00,106.03,106.03,105.98,105.99,6800.0,88.2404,88.2404,88.1988,88.2071,6800.0
2014-05-14 13:00:00,105.99,106.06,105.99,106.03,3900.0,88.2071,88.2654,88.2071,88.2404,3900.0
2014-05-14 13:10:00,106.04,106.07,106.01,106.07,7800.0,88.2487,88.2737,88.2238,88.2737,7800.0
2014-05-14 13:20:00,106.06,106.07,106.02,106.02,2900.0,88.2654,88.2737,88.2321,88.2321,2900.0
2014-05-14 13:30:00,106.01,106.01,105.98,105.98,7500.0,88.2238,88.2238,88.1988,88.1988,7500.0
2014-05-14 13:40:00,106.0,106.02,105.99,106.01,4800.0,88.2154,88.2321,88.2071,88.2238,4800.0
2014-05-14 13:50:00,106.02,106.02,105.99,106.02,5800.0,88.2321,88.2321,88.2071,88.2321,5800.0
2014-05-14 14:00:00,106.01,106.03,105.96,105.96,6900.0,88.2238,88.2404,88.1821,88.1821,6900.0
2014-05-14 14:10:00,105.96,105.97,105.95,105.96,10400.0,88.1821,88.1905,88.1738,88.1821,10400.0
2014-05-14 14:20:00,105.97,106.0,105.97,105.99,9600.0,88.1905,88.2154,88.1905,88.2071,9600.0
2014-05-14 14:30:00,105.98,106.01,105.94,105.95,13000.0,88.1988,88.2238,88.1655,88.1738,13000.0
2014-05-14 14:40:00,105.95,105.95,105.78,105.78,14300.0,88.1738,88.1738,88.0323,88.0323,14300.0
2014-05-14 14:50:00,105.79,105.82,105.77,105.79,8600.0,88.0407,88.0656,88.024,88.0407,8600.0
2014-05-14 15:00:00,105.77,105.79,105.65,105.65,12600.0,88.024,88.0407,87.9242,87.9242,12600.0
2014-05-14 15:10:00,105.67,105.72,105.66,105.71,9800.0,87.9408,87.9824,87.9325,87.9741,9800.0
2014-05-14 15:20:00,105.71,105.72,105.69,105.72,3300.0,87.9741,87.9824,87.9574,87.9824,3300.0
2014-05-14 15:30:00,105.69,105.69,105.53,105.58,16200.0,87.9574,87.9574,87.8243,87.8659,16200.0
2014-05-14 15:40:00,105.59,105.66,105.59,105.66,11700.0,87.8742,87.9325,87.8742,87.9325,11700.0
2014-05-14 15:50:00,105.67,105.72,105.64,105.67,52000.0,87.9408,87.9824,87.9158,87.9408,52000.0
2014-05-15 09:30:00,105.51,105.63,105.3,105.31,9400.0,87.8076,87.9075,87.6329,87.6412,9400.0
2014-05-15 09:40:00,105.18,105.2,105.11,105.12,10100.0,87.533,87.5497,87.4748,87.4831,10100.0
2014-05-15 09:50:00,105.03,105.03,104.83,105.0,6900.0,87.4082,87.4082,87.2417,87.3832,6900.0
2014-05-15 10:00:00,104.94,104.95,104.61,104.61,6700.0,87.3333,87.3416,87.0586,87.0586,6700.0
2014-05-15 10:10:00,104.56,104.63,104.47,104.6,4900.0,87.017,87.0753,86.9421,87.0503,4900.0
2014-05-15 10:20:00,104.58,104.7,104.55,104.57,6000.0,87.0337,87.1335,87.0087,87.0254,6000.0
2014-05-15 10:30:00,104.65,104.66,104.51,104.51,5500.0,87.0919,87.1003,86.9754,86.9754,5500.0
2014-05-15 10:40:00,104.46,104.74,104.46,104.61,52900.0,86.9338,87.1668,86.9338,87.0586,52900.0
2014-05-15 10:50:00,104.65,104.69,104.57,104.6,6200.0,87.0919,87.1252,87.0254,87.0503,6200.0
2014-05-15 11:00:00,104.6,104.62,104.43,104.43,6600.0,87.0503,87.067,86.9088,86.9088,6600.0
2014-05-15 11:10:00,104.43,104.47,104.29,104.36,9800.0,86.9088,86.9421,86.7923,86.8506,9800.0
2014-05-15 11:20:00,104.37,104.37,104.26,104.3,6400.0,86.8589,86.8589,86.7674,86.8007,6400.0
2014-05-15 11:30:00,104.31,104.53,104.29,104.53,5800.0,86.809,86.9921,86.7923,86.9921,5800.0
2014-05-15 11:40:00,104.53,104.53,104.28,104.28,7500.0,86.9921,86.9921,86.784,86.784,7500.0
2014-05-15 11:50:00,104.31,104.31,104.18,104.24,2600.0,86.809,86.809,86.7008,86.7507,2600.0
2014-05-15 12:00:00,104.21,104.37,104.2,104.3,9700.0,86.7258,86.8589,86.7174,86.8007,9700.0
2014-05-15 12:10:00,104.3,104.32,104.27,104.27,700.0,86.8007,86.8173,86.7757,86.7757,700.0
2014-05-15 12:20:00,104.26,104.3,104.21,104.28,2100.0,86.7674,86.8007,86.7258,86.784,2100.0
2014-05-15 12:30:00,104.34,104.42,104.34,104.38,3400.0,86.8339,86.9005,86.8339,86.8672,3400.0
2014-05-15 12:40:00,104.4,104.4,104.35,104.37,5200.0,86.8839,86.8839,86.8423,86.8589,5200.0
2014-05-15 12:50:00,104.37,104.51,104.37,104.49,10500.0,86.8589,86.9754,86.8589,86.9588,10500.0
2014-05-15 13:00:00,104.51,104.51,104.38,104.39,6500.0,86.9754,86.9754,86.8672,86.8756,6500.0
2014-05-15 13:10:00,104.4,104.44,104.38,104.4,4100.0,86.8839,86.9172,86.8672,86.8839,4100.0
2014-05-15 13:20:00,104.43,104.45,104.37,104.41,6600.0,86.9088,86.9255,86.8589,86.8922,6600.0
2014-05-15 13:30:00,104.42,104.45,104.37,104.37,6000.0,86.9005,86.9255,86.8589,86.8589,6000.0
2014-05-15 13:40:00,104.35,104.35,104.29,104.32,12800.0,86.8423,86.8423,86.7923,86.8173,12800.0
2014-05-15 13:50:00,104.33,104.49,104.32,104.49,22100.0,86.8256,86.9588,86.8173,86.9588,22100.0
2014-05-15 14:00:00,104.48,104.66,104.47,104.64,20400.0,86.9505,87.1003,86.9421,87.0836,20400.0
2014-05-15 14:10:00,104.65,104.68,104.45,104.49,22500.0,87.0919,87.1169,86.9255,86.9588,22500.0
2014-05-15 14:20:00,104.48,104.59,104.41,104.54,22100.0,86.9505,87.042,86.8922,87.0004,22100.0
2014-05-15 14:30:00,104.57,104.7,104.56,104.68,12900.0,87.0254,87.1335,87.017,87.1169,12900.0
2014-05-15 14:40:00,104.66,104.7,104.6,104.7,2400.0,87.1003,87.1335,87.0503,87.1335,2400.0
2014-05-15 14:50:00,104.7,104.79,104.68,104.72,13800.0,87.1335,87.2084,87.1169,87.1502,13800.0
2014-05-15 15:00:00,104.75,104.77,104.66,104.72,32800.0,87.1752,87.1918,87.1003,87.1502,32800.0
2014-05-15 15:10:00,104.73,104.74,104.65,104.66,33200.0,87.1585,87.1668,87.0919,87.1003,33200.0
2014-05-15 15:20:00,104.66,104.67,104.56,104.6,15300.0,87.1003,87.1086,87.017,87.0503,15300.0
2014-05-15 15:30:00,104.63,104.84,104.61,104.8,14700.0,87.0753,87.2501,87.0586,87.2168,14700.0
2014-05-15 15:40:00,104.76,104.78,104.72,104.72,19200.0,87.1835,87.2001,87.1502,87.1502,19200.0
2014-05-15 15:50:00,104.71,104.78,104.69,104.73,56900.0,87.1419,87.2001,87.1252,87.1585,56900.0
2014-05-16 09:30:00,104.85,104.92,104.59,104.65,3800.0,87.2584,87.3166,87.042,87.0919,3800.0
2014-05-16 09:40:00,104.58,104.64,104.55,104.58,5700.0,87.0337,87.0836,87.0087,87.0337,5700.0
2014-05-16 09:50:00,104.59,104.75,104.59,104.73,3200.0,87.042,87.1752,87.042,87.1585,3200.0
2014-05-16 10:00:00,104.74,104.78,104.43,104.43,4100.0,87.1668,87.2001,86.9088,86.9088,4100.0
2014-05-16 10:10:00,104.42,104.58,104.41,104.54,5500.0,86.9005,87.0337,86.8922,87.0004,5500.0
2014-05-16 10:20:00,104.52,104.55,104.39,104.39,7900.0,86.9837,87.0087,86.8756,86.8756,7900.0
2014-05-16 10:30:00,104.41,104.57,104.41,104.57,6900.0,86.8922,87.0254,86.8922,87.0254,6900.0
2014-05-16 10:40:00,104.6,104.66,104.54,104.66,9000.0,87.0503,87.1003,87.0004,87.1003,9000.0
2014-05-16 10:50:00,104.65,104.72,104.65,104.68,4400.0,87.0919,87.1502,87.0919,87.1169,4400.0
2014-05-16 11:00:00,104.64,104.71,104.6,104.71,14100.0,87.0836,87.1419,87.0503,87.1419,14100.0
2014-05-16 11:10:00,104.71,104.82,104.69,104.79,5800.0,87.1419,87.2334,87.1252,87.2084,5800.0
2014-05-16 11:20:00,104.8,104.81,104.75,104.76,4200.0,87.2168,87.2251,87.1752,87.1835,4200.0
2014-05-16 11:30:00,104.81,104.86,104.78,104.8,2600.0,87.2251,87.2667,87.2001,87.2168,2600.0
2014-05-16 11:40:00,104.78,104.8,104.71,104.73,4600.0,87.2001,87.2168,87.1419,87.1585,4600.0
2014-05-16 11:50:00,104.76,104.79,104.7,104.72,7700.0,87.1835,87.2084,87.1335,87.1502,7700.0
2014-05-16 12:00:00,104.77,104.82,104.76,104.76,5500.0,87.1918,87.2334,87.1835,87.1835,5500.0
2014-05-16 12:10:00,104.75,104.78,104.74,104.78,22000.0,87.1752,87.2001,87.1668,87.2001,22000.0
2014-05-16 12:20:00,104.8,104.83,104.74,104.74,5400.0,87.2168,87.2417,87.1668,87.1668,5400.0
2014-05-16 12:30:00,104.74,104.77,104.71,104.77,2400.0,87.1668,87.1918,87.1419,87.1918,2400.0
2014-05-16 12:40:00,104.77,104.77,104.66,104.66,800.0,87.1918,87.1918,87.1003,87.1003,800.0
2014-05-16 12:50:00,104.68,104.69,104.67,104.69,800.0,87.1169,87.1252,87.1086,87.1252,800.0
2014-05-16 13:00:00,104.67,104.67,104.56,104.62,1600.0,87.1086,87.1086,87.017,87.067,1600.0
2014-05-16 13:10:00,104.64,104.7,104.64,104.68,3500.0,87.0836,87.1335,87.0836,87.1169,3500.0
2014-05-16 13:20:00,104.68,104.72,104.67,104.67,2700.0,87.1169,87.1502,87.1086,87.1086,2700.0
2014-05-16 13:30:00,104.67,104.72,104.67,104.68,4800.0,87.1086,87.1502,87.1086,87.1169,4800.0
2014-05-16 13:40:00,104.69,104.72,104.64,104.66,5100.0,87.1252,87.1502,87.0836,87.1003,5100.0
2014-05-16 13:50:00,104.65,104.69,104.65,104.65,2000.0,87.0919,87.1252,87.0919,87.0919,2000.0
2014-05-16 14:00:00,104.64,104.64,104.58,104.6,1500.0,87.0836,87.0836,87.0337,87.0503,1500.0
2014-05-16 14:10:00,104.61,104.66,104.57,104.64,2100.0,87.0586,87.1003,87.0254,87.0836,2100.0
2014-05-16 14:20:00,104.6,104.67,104.6,104.65,1800.0,87.0503,87.1086,87.0503,87.0919,1800.0
2014-05-16 14:30:00,104.66,104.68,104.65,104.65,2100.0,87.1003,87.1169,87.0919,87.0919,2100.0
2014-05-16 14:40:00,104.67,104.8,104.67,104.76,17400.0,87.1086,87.2168,87.1086,87.1835,17400.0
2014-05-16 14:50:00,104.77,104.97,104.76,104.96,34200.0,87.1918,87.3582,87.1835,87.3499,34200.0
2014-05-16 15:00:00,104.99,105.07,104.97,105.07,32700.0,87.3749,87.4415,87.3582,87.4415,32700.0
2014-05-16 15:10:00,105.08,105.12,105.01,105.03,49300.0,87.4498,87.4831,87.3915,87.4082,49300.0
2014-05-16 15:20:00,105.03,105.04,104.96,104.98,52800.0,87.4082,87.4165,87.3499,87.3666,52800.0
2014-05-16 15:30:00,104.99,105.14,104.99,105.05,44000.0,87.3749,87.4997,87.3749,87.4248,44000.0
2014-05-16 15:40:00,105.05,105.06,105.03,105.06,39200.0,87.4248,87.4331,87.4082,87.4331,39200.0
2014-05-16 15:50:00,105.06,105.12,105.04,105.11,58900.0,87.4331,87.4831,87.4165,87.4748,58900.0
2014-05-19 09:30:00,104.83,105.11,104.79,105.06,28200.0,87.2417,87.4748,87.2084,87.4331,28200.0
2014-05-19 09:40:00,105.14,105.33,105.13,105.26,2600.0,87.4997,87.6578,87.4914,87.5996,2600.0
2014-05-19 09:50:00,105.26,105.26,105.16,105.22,4200.0,87.5996,87.5996,87.5164,87.5663,4200.0
2014-05-19 10:00:00,105.26,105.26,105.1,105.23,3800.0,87.5996,87.5996,87.4664,87.5746,3800.0
2014-05-19 10:10:00,105.25,105.33,105.18,105.3,2100.0,87.5913,87.6578,87.533,87.6329,2100.0
2014-05-19 10:20:00,105.36,105.37,105.28,105.28,28900.0,87.6828,87.6911,87.6162,87.6162,28900.0
2014-05-19 10:30:00,105.31,105.31,105.23,105.26,8300.0,87.6412,87.6412,87.5746,87.5996,8300.0
2014-05-19 10:40:00,105.3,105.34,105.25,105.25,5800.0,87.6329,87.6662,87.5913,87.5913,5800.0
2014-05-19 10:50:00,105.28,105.32,105.27,105.28,4700.0,87.6162,87.6495,87.6079,87.6162,4700.0
2014-05-19 11:00:00,105.31,105.41,105.28,105.39,16600.0,87.6412,87.7244,87.6162,87.7078,16600.0
2014-05-19 11:10:00,105.42,105.54,105.41,105.5,5100.0,87.7327,87.8326,87.7244,87.7993,5100.0
2014-05-19 11:20:00,105.5,105.51,105.46,105.48,3200.0,87.7993,87.8076,87.766,87.7827,3200.0
2014-05-19 11:30:00,105.49,105.49,105.46,105.47,2000.0,87.791,87.791,87.766,87.7744,2000.0
2014-05-19 11:40:00,105.5,105.52,105.46,105.49,2800.0,87.7993,87.816,87.766,87.791,2800.0
2014-05-19 11:50:00,105.5,105.5,105.46,105.48,4200.0,87.7993,87.7993,87.766,87.7827,4200.0
2014-05-19 12:00:00,105.48,105.53,105.47,105.53,8500.0,87.7827,87.8243,87.7744,87.8243,8500.0
2014-05-19 12:10:00,105.53,105.54,105.5,105.51,1300.0,87.8243,87.8326,87.7993,87.8076,1300.0
2014-05-19 12:20:00,105.53,105.55,105.51,105.51,3600.0,87.8243,87.8409,87.8076,87.8076,3600.0
2014-05-19 12:30:00,105.51,105.51,105.36,105.37,11500.0,87.8076,87.8076,87.6828,87.6911,11500.0
2014-05-19 12:40:00,105.39,105.41,105.37,105.38,1500.0,87.7078,87.7244,87.6911,87.6995,1500.0
2014-05-19 12:50:00,105.43,105.43,105.38,105.39,1800.0,87.7411,87.7411,87.6995,87.7078,1800.0
2014-05-19 13:00:00,105.4,105.46,105.39,105.44,2100.0,87.7161,87.766,87.7078,87.7494,2100.0
2014-05-19 13:10:00,105.44,105.48,105.42,105.42,1600.0,87.7494,87.7827,87.7327,87.7327,1600.0
2014-05-19 13:20:00,105.43,105.45,105.38,105.39,1900.0,87.7411,87.7577,87.6995,87.7078,1900.0
2014-05-19 13:30:00,105.4,105.42,105.36,105.37,6400.0,87.7161,87.7327,87.6828,87.6911,6400.0
2014-05-19 13:40:00,105.42,105.45,105.41,105.41,7400.0,87.7327,87.7577,87.7244,87.7244,7400.0
2014-05-19 13:50:00,105.43,105.5,105.41,105.48,4400.0,87.7411,87.7993,87.7244,87.7827,4400.0
2014-05-19 14:00:00,105.49,105.53,105.45,105.46,9100.0,87.791,87.8243,87.7577,87.766,9100.0
2014-05-19 14:10:00,105.48,105.51,105.45,105.5,4700.0,87.7827,87.8076,87.7577,87.7993,4700.0
2014-05-19 14:20:00,105.52,105.57,105.5,105.53,7900.0,87.816,87.8576,87.7993,87.8243,7900.0
2014-05-19 14:30:00,105.53,105.53,105.48,105.5,2800.0,87.8243,87.8243,87.7827,87.7993,2800.0
2014-05-19 14:40:00,105.5,105.55,105.5,105.52,6100.0,87.7993,87.8409,87.7993,87.816,6100.0
2014-05-19 14:50:00,105.54,105.56,105.47,105.48,3100.0,87.8326,87.8493,87.7744,87.7827,3100.0
2014-05-19 15:00:00,105.49,105.52,105.47,105.51,2300.0,87.791,87.816,87.7744,87.8076,2300.0
2014-05-19 15:10:00,105.52,105.52,105.4,105.43,2800.0,87.816,87.816,87.7161,87.7411,2800.0
2014-05-19 15:20:00,105.45,105.51,105.42,105.49,3400.0,87.7577,87.8076,87.7327,87.791,3400.0
2014-05-19 15:30:00,105.56,105.59,105.54,105.56,16400.0,87.8493,87.8742,87.8326,87.8493,16400.0
2014-05-19 15:40:00,105.59,105.61,105.56,105.59,8800.0,87.8742,87.8909,87.8493,87.8742,8800.0
2014-05-19 15:50:00,105.6,105.62,105.55,105.55,58700.0,87.8825,87.8992,87.8409,87.8409,58700.0
2014-05-20 09:30:00,105.59,105.59,105.34,105.38,106800.0,87.8742,87.8742,87.6662,87.6995,106800.0
2014-05-20 09:40:00,105.39,105.39,105.18,105.19,2300.0,87.7078,87.7078,87.533,87.5413,2300.0
2014-05-20 09:50:00,105.19,105.26,105.09,105.09,8200.0,87.5413,87.5996,87.4581,87.4581,8200.0
2014-05-20 10:00:00,105.1,105.22,105.08,105.13,7000.0,87.4664,87.5663,87.4498,87.4914,7000.0
2014-05-20 10:10:00,105.17,105.31,105.16,105.24,12600.0,87.5247,87.6412,87.5164,87.5829,12600.0
2014-05-20 10:20:00,105.2,105.22,105.09,105.09,1400.0,87.5497,87.5663,87.4581,87.4581,1400.0
2014-05-20 10:30:00,105.11,105.24,105.09,105.18,3500.0,87.4748,87.5829,87.4581,87.533,3500.0
2014-05-20 10:40:00,105.14,105.27,105.14,105.24,18300.0,87.4997,87.6079,87.4997,87.5829,18300.0
2014-05-20 10:50:00,105.22,105.38,105.19,105.38,5500.0,87.5663,87.6995,87.5413,87.6995,5500.0
2014-05-20 11:00:00,105.39,105.39,105.35,105.35,6200.0,87.7078,87.7078,87.6745,87.6745,6200.0
2014-05-20 11:10:00,105.34,105.34,105.32,105.34,1300.0,87.6662,87.6662,87.6495,87.6662,1300.0
2014-05-20 11:20:00,105.29,105.33,105.26,105.26,6400.0,87.6246,87.6578,87.5996,87.5996,6400.0
2014-05-20 11:30:00,105.26,105.31,105.26,105.28,5600.0,87.5996,87.6412,87.5996,87.6162,5600.0
2014-05-20 11:40:00,105.3,105.41,105.3,105.4,2500.0,87.6329,87.7244,87.6329,87.7161,2500.0
2014-05-20 11:50:00,105.4,105.4,105.26,105.27,3900.0,87.7161,87.7161,87.5996,87.6079,3900.0
2014-05-20 12:00:00,105.24,105.24,105.02,105.09,11800.0,87.5829,87.5829,87.3999,87.4581,11800.0
2014-05-20 12:10:00,105.05,105.05,104.91,104.99,5600.0,87.4248,87.4248,87.3083,87.3749,5600.0
2014-05-20 12:20:00,105.01,105.03,104.97,104.99,9300.0,87.3915,87.4082,87.3582,87.3749,9300.0
2014-05-20 12:30:00,104.97,104.99,104.89,104.91,14400.0,87.3582,87.3749,87.2917,87.3083,14400.0
2014-05-20 12:40:00,104.9,104.93,104.86,104.92,6500.0,87.3,87.325,87.2667,87.3166,6500.0
2014-05-20 12:50:00,104.93,104.97,104.93,104.96,5000.0,87.325,87.3582,87.325,87.3499,5000.0
2014-05-20 13:00:00,104.93,104.96,104.88,104.88,4100.0,87.325,87.3499,87.2833,87.2833,4100.0
2014-05-20 13:10:00,104.87,104.88,104.75,104.77,11600.0,87.275,87.2833,87.1752,87.1918,11600.0
2014-05-20 13:20:00,104.75,104.82,104.72,104.81,10500.0,87.1752,87.2334,87.1502,87.2251,10500.0
2014-05-20 13:30:00,104.81,104.82,104.75,104.76,2400.0,87.2251,87.2334,87.1752,87.1835,2400.0
2014-05-20 13:40:00,104.72,104.72,104.57,104.59,9900.0,87.1502,87.1502,87.0254,87.042,9900.0
2014-05-20 13:50:00,104.58,104.64,104.56,104.57,27800.0,87.0337,87.0836,87.017,87.0254,27800.0
2014-05-20 14:00:00,104.57,104.74,104.57,104.7,17400.0,87.0254,87.1668,87.0254,87.1335,17400.0
2014-05-20 14:10:00,104.74,104.77,104.65,104.77,11500.0,87.1668,87.1918,87.0919,87.1918,11500.0
2014-05-20 14:20:00,104.77,104.79,104.71,104.72,19500.0,87.1918,87.2084,87.1419,87.1502,19500.0
2014-05-20 14:30:00,104.71,104.73,104.6,104.6,3700.0,87.1419,87.1585,87.0503,87.0503,3700.0
2014-05-20 14:40:00,104.62,104.71,104.62,104.7,3800.0,87.067,87.1419,87.067,87.1335,3800.0
2014-05-20 14:50:00,104.68,104.68,104.62,104.66,5500.0,87.1169,87.1169,87.067,87.1003,5500.0
2014-05-20 15:00:00,104.71,104.77,104.71,104.75,7100.0,87.1419,87.1918,87.1419,87.1752,7100.0
2014-05-20 15:10:00,104.74,104.79,104.71,104.79,4500.0,87.1668,87.2084,87.1419,87.2084,4500.0
2014-05-20 15:20:00,104.8,104.87,104.73,104.81,13100.0,87.2168,87.275,87.1585,87.2251,13100.0
2014-05-20 15:30:00,104.81,105.03,104.81,105.0,16900.0,87.2251,87.4082,87.2251,87.3832,16900.0
2014-05-20 15:40:00,104.99,105.02,104.88,104.88,16000.0,87.3749,87.3999,87.2833,87.2833,16000.0
2014-05-20 15:50:00,104.9,104.92,104.81,104.81,16700.0,87.3,87.3166,87.2251,87.2251,16700.0
2014-05-21 09:30:00,105.1,105.47,105.1,105.41,11100.0,87.4664,87.7744,87.4664,87.7244,11100.0
2014-05-21 09:40:00,105.4,105.48,105.4,105.46,3800.0,87.7161,87.7827,87.7161,87.766,3800.0
2014-05-21 09:50:00,105.5,105.55,105.43,105.43,1600.0,87.7993,87.8409,87.7411,87.7411,1600.0
2014-05-21 10:00:00,105.45,105.47,105.41,105.46,1000.0,87.7577,87.7744,87.7244,87.766,1000.0
2014-05-21 10:10:00,105.49,105.52,105.47,105.5,1700.0,87.791,87.816,87.7744,87.7993,1700.0
2014-05-21 10:20:00,105.49,105.49,105.43,105.48,2400.0,87.791,87.791,87.7411,87.7827,2400.0
2014-05-21 10:30:00,105.53,105.57,105.52,105.52,800.0,87.8243,87.8576,87.816,87.816,800.0
2014-05-21 10:40:00,105.53,105.54,105.49,105.53,2300.0,87.8243,87.8326,87.791,87.8243,2300.0
2014-05-21 10:50:00,105.53,105.59,105.49,105.53,1900.0,87.8243,87.8742,87.791,87.8243,1900.0
2014-05-21 11:00:00,105.46,105.5,105.43,105.49,4100.0,87.766,87.7993,87.7411,87.791,4100.0
2014-05-21 11:10:00,105.48,105.52,105.45,105.45,2100.0,87.7827,87.816,87.7577,87.7577,2100.0
2014-05-21 11:20:00,105.44,105.45,105.33,105.33,3000.0,87.7494,87.7577,87.6578,87.6578,3000.0
2014-05-21 11:30:00,105.34,105.37,105.33,105.36,12900.0,87.6662,87.6911,87.6578,87.6828,12900.0
2014-05-21 11:40:00,105.36,105.36,105.22,105.22,1400.0,87.6828,87.6828,87.5663,87.5663,1400.0
2014-05-21 11:50:00,105.23,105.31,105.22,105.26,800.0,87.5746,87.6412,87.5663,87.5996,800.0
2014-05-21 12:00:00,105.27,105.31,105.27,105.27,2100.0,87.6079,87.6412,87.6079,87.6079,2100.0
2014-05-21 12:10:00,105.28,105.3,105.27,105.29,2100.0,87.6162,87.6329,87.6079,87.6246,2100.0
2014-05-21 12:20:00,105.3,105.37,105.3,105.36,800.0,87.6329,87.6911,87.6329,87.6828,800.0
2014-05-21 12:30:00,105.41,105.43,105.38,105.43,1100.0,87.7244,87.7411,87.6995,87.7411,1100.0
2014-05-21 12:40:00,105.43,105.44,105.41,105.41,1000.0,87.7411,87.7494,87.7244,87.7244,1000.0
2014-05-21 12:50:00,105.45,105.47,105.45,105.46,600.0,87.7577,87.7744,87.7577,87.766,600.0
2014-05-21 13:00:00,105.47,105.54,105.47,105.49,19600.0,87.7744,87.8326,87.7744,87.791,19600.0
2014-05-21 13:10:00,105.5,105.53,105.48,105.51,2400.0,87.7993,87.8243,87.7827,87.8076,2400.0
2014-05-21 13:20:00,105.48,105.49,105.46,105.49,3000.0,87.7827,87.791,87.766,87.791,3000.0
2014-05-21 13:30:00,105.44,105.46,105.42,105.44,800.0,87.7494,87.766,87.7327,87.7494,800.0
2014-05-21 13:40:00,105.45,105.51,105.45,105.46,1000.0,87.7577,87.8076,87.7577,87.766,1000.0
2014-05-21 13:50:00,105.48,105.52,105.47,105.49,3100.0,87.7827,87.816,87.7744,87.791,3100.0
2014-05-21 14:00:00,105.49,105.65,105.43,105.49,3900.0,87.791,87.9242,87.7411,87.791,3900.0
2014-05-21 14:10:00,105.38,105.45,105.34,105.45,2700.0,87.6995,87.7577,87.6662,87.7577,2700.0
2014-05-21 14:20:00,105.48,105.54,105.43,105.52,1900.0,87.7827,87.8326,87.7411,87.816,1900.0
2014-05-21 14:30:00,105.53,105.57,105.52,105.55,4700.0,87.8243,87.8576,87.816,87.8409,4700.0
2014-05-21 14:40:00,105.62,105.62,105.59,105.59,1300.0,87.8992,87.8992,87.8742,87.8742,1300.0
2014-05-21 14:50:00,105.59,105.59,105.55,105.58,1600.0,87.8742,87.8742,87.8409,87.8659,1600.0
2014-05-21 15:00:00,105.57,105.62,105.57,105.6,2400.0,87.8576,87.8992,87.8576,87.8825,2400.0
2014-05-21 15:10:00,105.68,105.74,105.66,105.72,2900.0,87.9491,87.9991,87.9325,87.9824,2900.0
2014-05-21 15:20:00,105.67,105.69,105.67,105.67,2400.0,87.9408,87.9574,87.9408,87.9408,2400.0
2014-05-21 15:30:00,105.69,105.7,105.64,105.64,3900.0,87.9574,87.9658,87.9158,87.9158,3900.0
2014-05-21 15:40:00,105.64,105.67,105.64,105.65,2400.0,87.9158,87.9408,87.9158,87.9242,2400.0
2014-05-21 15:50:00,105.65,105.7,105.64,105.68,8100.0,87.9242,87.9658,87.9158,87.9491,8100.0
2014-05-22 09:30:00,105.72,105.8,105.58,105.65,13900.0,87.9824,88.049,87.8659,87.9242,13900.0
2014-05-22 09:40:00,105.68,105.92,105.67,105.91,6000.0,87.9491,88.1489,87.9408,88.1405,6000.0
2014-05-22 09:50:00,105.94,105.98,105.88,105.88,5200.0,88.1655,88.1988,88.1156,88.1156,5200.0
2014-05-22 10:00:00,105.94,105.94,105.74,105.74,1000.0,88.1655,88.1655,87.9991,87.9991,1000.0
2014-05-22 10:10:00,105.82,105.91,105.82,105.91,1200.0,88.0656,88.1405,88.0656,88.1405,1200.0
2014-05-22 10:20:00,105.91,105.93,105.84,105.84,5000.0,88.1405,88.1572,88.0823,88.0823,5000.0
2014-05-22 10:30:00,105.86,105.91,105.86,105.88,2000.0,88.0989,88.1405,88.0989,88.1156,2000.0
2014-05-22 10:40:00,105.95,106.03,105.92,106.03,26100.0,88.1738,88.2404,88.1489,88.2404,26100.0
2014-05-22 10:50:00,106.05,106.07,106.02,106.02,9800.0,88.257,88.2737,88.2321,88.2321,9800.0
2014-05-22 11:00:00,106.05,106.07,105.98,105.98,5800.0,88.257,88.2737,88.1988,88.1988,5800.0
2014-05-22 11:10:00,106.01,106.07,105.99,106.07,7900.0,88.2238,88.2737,88.2071,88.2737,7900.0
2014-05-22 11:20:00,106.05,106.15,106.05,106.11,9400.0,88.257,88.3403,88.257,88.307,9400.0
2014-05-22 11:30:00,106.13,106.2,106.11,106.11,13800.0,88.3236,88.3819,88.307,88.307,13800.0
2014-05-22 11:40:00,106.11,106.13,106.08,106.11,1900.0,88.307,88.3236,88.282,88.307,1900.0
2014-05-22 11:50:00,106.11,106.13,106.11,106.12,1400.0,88.307,88.3236,88.307,88.3153,1400.0
2014-05-22 12:00:00,106.09,106.1,106.08,106.08,3400.0,88.2903,88.2987,88.282,88.282,3400.0
2014-05-22 12:10:00,106.09,106.09,106.04,106.05,1300.0,88.2903,88.2903,88.2487,88.257,1300.0
2014-05-22 12:20:00,106.04,106.1,106.04,106.1,2200.0,88.2487,88.2987,88.2487,88.2987,2200.0
2014-05-22 12:30:00,106.09,106.09,106.08,106.08,1700.0,88.2903,88.2903,88.282,88.282,1700.0
2014-05-22 12:40:00,106.11,106.11,106.07,106.07,1000.0,88.307,88.307,88.2737,88.2737,1000.0
2014-05-22 12:50:00,106.06,106.08,106.03,106.03,1400.0,88.2654,88.282,88.2404,88.2404,1400.0
2014-05-22 13:00:00,106.07,106.09,106.07,106.09,800.0,88.2737,88.2903,88.2737,88.2903,800.0
2014-05-22 13:10:00,106.08,106.09,106.06,106.09,2000.0,88.282,88.2903,88.2654,88.2903,2000.0
2014-05-22 13:20:00,106.07,106.14,106.05,106.14,800.0,88.2737,88.3319,88.257,88.3319,800.0
2014-05-22 13:30:00,106.14,106.15,106.13,106.15,5800.0,88.3319,88.3403,88.3236,88.3403,5800.0
2014-05-22 13:40:00,106.15,106.18,106.14,106.18,6900.0,88.3403,88.3652,88.3319,88.3652,6900.0
2014-05-22 13:50:00,106.15,106.18,106.15,106.16,2900.0,88.3403,88.3652,88.3403,88.3486,2900.0
2014-05-22 14:00:00,106.15,106.15,106.13,106.14,4900.0,88.3403,88.3403,88.3236,88.3319,4900.0
2014-05-22 14:10:00,106.14,106.15,106.14,106.15,1700.0,88.3319,88.3403,88.3319,88.3403,1700.0
2014-05-22 14:20:00,106.16,106.16,106.15,106.15,1800.0,88.3486,88.3486,88.3403,88.3403,1800.0
2014-05-22 14:30:00,106.16,106.18,106.15,106.15,2000.0,88.3486,88.3652,88.3403,88.3403,2000.0
2014-05-22 14:40:00,106.15,106.16,106.14,106.16,1000.0,88.3403,88.3486,88.3319,88.3486,1000.0
2014-05-22 14:50:00,106.16,106.2,106.15,106.2,1800.0,88.3486,88.3819,88.3403,88.3819,1800.0
2014-05-22 15:00:00,106.19,106.19,106.09,106.1,4100.0,88.3736,88.3736,88.2903,88.2987,4100.0
2014-05-22 15:10:00,106.08,106.14,106.08,106.1,4700.0,88.282,88.3319,88.282,88.2987,4700.0
2014-05-22 15:20:00,106.11,106.11,106.06,106.08,9000.0,88.307,88.307,88.2654,88.282,9000.0
2014-05-22 15:30:00,106.08,106.1,106.06,106.08,6800.0,88.282,88.2987,88.2654,88.282,6800.0
2014-05-22 15:40:00,106.1,106.1,106.0,106.04,8600.0,88.2987,88.2987,88.2154,88.2487,8600.0
2014-05-22 15:50:00,106.03,106.04,105.98,105.99,9500.0,88.2404,88.2487,88.1988,88.2071,9500.0
2014-05-23 09:30:00,106.0,106.16,106.0,106.09,27200.0,88.2154,88.3486,88.2154,88.2903,27200.0
2014-05-23 09:40:00,106.13,106.13,106.06,106.06,4800.0,88.3236,88.3236,88.2654,88.2654,4800.0
2014-05-23 09:50:00,106.08,106.14,106.08,106.13,2000.0,88.282,88.3319,88.282,88.3236,2000.0
2014-05-23 10:00:00,106.13,106.21,106.12,106.2,25300.0,88.3236,88.3902,88.3153,88.3819,25300.0
2014-05-23 10:10:00,106.22,106.25,106.2,106.21,3400.0,88.3985,88.4235,88.3819,88.3902,3400.0
2014-05-23 10:20:00,106.23,106.29,106.2,106.29,4300.0,88.4068,88.4568,88.3819,88.4568,4300.0
2014-05-23 10:30:00,106.32,106.33,106.3,106.33,1500.0,88.4817,88.4901,88.4651,88.4901,1500.0
2014-05-23 10:40:00,106.31,106.35,106.3,106.31,1600.0,88.4734,88.5067,88.4651,88.4734,1600.0
2014-05-23 10:50:00,106.31,106.33,106.29,106.31,3800.0,88.4734,88.4901,88.4568,88.4734,3800.0
2014-05-23 11:00:00,106.31,106.32,106.28,106.32,6200.0,88.4734,88.4817,88.4485,88.4817,6200.0
2014-05-23 11:10:00,106.35,106.38,106.32,106.36,1900.0,88.5067,88.5317,88.4817,88.515,1900.0
2014-05-23 11:20:00,106.36,106.36,106.3,106.3,3200.0,88.515,88.515,88.4651,88.4651,3200.0
2014-05-23 11:30:00,106.3,106.34,106.28,106.34,30900.0,88.4651,88.4984,88.4485,88.4984,30900.0
2014-05-23 11:40:00,106.34,106.36,106.33,106.35,4900.0,88.4984,88.515,88.4901,88.5067,4900.0
2014-05-23 11:50:00,106.34,106.37,106.3,106.33,3400.0,88.4984,88.5234,88.4651,88.4901,3400.0
2014-05-23 12:00:00,106.36,106.38,106.36,106.37,1100.0,88.515,88.5317,88.515,88.5234,1100.0
2014-05-23 12:10:00,106.36,106.38,106.36,106.36,4300.0,88.515,88.5317,88.515,88.515,4300.0
2014-05-23 12:20:00,106.36,106.37,106.33,106.35,7000.0,88.515,88.5234,88.4901,88.5067,7000.0
2014-05-23 12:30:00,106.36,106.38,106.35,106.37,48200.0,88.515,88.5317,88.5067,88.5234,48200.0
2014-05-23 12:40:00,106.36,106.39,106.35,106.39,44600.0,88.515,88.54,88.5067,88.54,44600.0
2014-05-23 12:50:00,106.39,106.41,106.38,106.38,6400.0,88.54,88.5566,88.5317,88.5317,6400.0
2014-05-23 13:00:00,106.38,106.38,106.37,106.37,2600.0,88.5317,88.5317,88.5234,88.5234,2600.0
2014-05-23 13:10:00,106.37,106.37,106.31,106.31,900.0,88.5234,88.5234,88.4734,88.4734,900.0
2014-05-23 13:20:00,106.32,106.34,106.32,106.32,1400.0,88.4817,88.4984,88.4817,88.4817,1400.0
2014-05-23 13:30:00,106.35,106.35,106.33,106.34,6800.0,88.5067,88.5067,88.4901,88.4984,6800.0
2014-05-23 13:40:00,106.35,106.38,106.33,106.38,3400.0,88.5067,88.5317,88.4901,88.5317,3400.0
2014-05-23 13:50:00,106.36,106.39,106.35,106.35,7300.0,88.515,88.54,88.5067,88.5067,7300.0
2014-05-23 14:00:00,106.36,106.38,106.36,106.37,2700.0,88.515,88.5317,88.515,88.5234,2700.0
2014-05-23 14:10:00,106.38,106.38,106.35,106.36,5300.0,88.5317,88.5317,88.5067,88.515,5300.0
2014-05-23 14:20:00,106.35,106.4,106.35,106.37,4900.0,88.5067,88.5483,88.5067,88.5234,4900.0
2014-05-23 14:30:00,106.41,106.41,106.38,106.39,4700.0,88.5566,88.5566,88.5317,88.54,4700.0
2014-05-23 14:40:00,106.38,106.4,106.38,106.4,1800.0,88.5317,88.5483,88.5317,88.5483,1800.0
2014-05-23 14:50:00,106.4,106.42,106.4,106.42,3200.0,88.5483,88.565,88.5483,88.565,3200.0
2014-05-23 15:00:00,106.41,106.43,106.41,106.42,10100.0,88.5566,88.5733,88.5566,88.565,10100.0
2014-05-23 15:10:00,106.42,106.47,106.42,106.44,6200.0,88.565,88.6066,88.565,88.5816,6200.0
2014-05-23 15:20:00,106.45,106.47,106.44,106.46,9400.0,88.5899,88.6066,88.5816,88.5983,9400.0
2014-05-23 15:30:00,106.46,106.48,106.46,106.48,7400.0,88.5983,88.6149,88.5983,88.6149,7400.0
2014-05-23 15:40:00,106.47,106.47,106.46,106.47,4300.0,88.6066,88.6066,88.5983,88.6066,4300.0
2014-05-23 15:50:00,106.48,106.51,106.44,106.46,48400.0,88.6149,88.6399,88.5816,88.5983,48400.0
2014-05-27 09:30:00,106.9,106.91,106.8,106.8,21700.0,88.9644,88.9728,88.8812,88.8812,21700.0
2014-05-27 09:40:00,106.81,106.96,106.81,106.96,5300.0,88.8895,89.0144,88.8895,89.0144,5300.0
2014-05-27 09:50:00,106.98,106.98,106.9,106.9,6700.0,89.031,89.031,88.9644,88.9644,6700.0
2014-05-27 10:00:00,106.93,106.94,106.88,106.92,8300.0,88.9894,88.9977,88.9478,88.9811,8300.0
2014-05-27 10:10:00,106.91,107.03,106.9,107.02,6700.0,88.9728,89.0726,88.9644,89.0643,6700.0
2014-05-27 10:20:00,107.04,107.08,107.02,107.07,5700.0,89.0809,89.1142,89.0643,89.1059,5700.0
2014-05-27 10:30:00,107.07,107.08,107.02,107.02,4400.0,89.1059,89.1142,89.0643,89.0643,4400.0
2014-05-27 10:40:00,107.02,107.1,107.02,107.08,6400.0,89.0643,89.1309,89.0643,89.1142,6400.0
2014-05-27 10:50:00,107.08,107.08,107.03,107.08,5200.0,89.1142,89.1142,89.0726,89.1142,5200.0
2014-05-27 11:00:00,107.06,107.09,107.06,107.06,9600.0,89.0976,89.1226,89.0976,89.0976,9600.0
2014-05-27 11:10:00,107.06,107.07,107.01,107.02,4000.0,89.0976,89.1059,89.056,89.0643,4000.0
2014-05-27 11:20:00,107.01,107.01,106.96,106.97,3400.0,89.056,89.056,89.0144,89.0227,3400.0
2014-05-27 11:30:00,106.95,106.99,106.95,106.99,2900.0,89.006,89.0393,89.006,89.0393,2900.0
2014-05-27 11:40:00,107.01,107.01,106.94,106.97,4600.0,89.056,89.056,88.9977,89.0227,4600.0
2014-05-27 11:50:00,106.97,106.97,106.94,106.97,3100.0,89.0227,89.0227,88.9977,89.0227,3100.0
2014-05-27 12:00:00,106.95,106.96,106.93,106.96,6400.0,89.006,89.0144,88.9894,89.0144,6400.0
2014-05-27 12:10:00,106.95,107.01,106.95,106.95,18700.0,89.006,89.056,89.006,89.006,18700.0
2014-05-27 12:20:00,106.95,106.96,106.83,106.87,8400.0,89.006,89.0144,88.9062,88.9395,8400.0
2014-05-27 12:30:00,106.88,106.92,106.87,106.92,3800.0,88.9478,88.9811,88.9395,88.9811,3800.0
2014-05-27 12:40:00,106.93,106.97,106.91,106.97,5000.0,88.9894,89.0227,88.9728,89.0227,5000.0
2014-05-27 12:50:00,106.97,106.97,106.92,106.94,4500.0,89.0227,89.0227,88.9811,88.9977,4500.0
2014-05-27 13:00:00,106.94,106.96,106.89,106.95,5300.0,88.9977,89.0144,88.9561,89.006,5300.0
2014-05-27 13:10:00,106.95,106.96,106.92,106.95,5800.0,89.006,89.0144,88.9811,89.006,5800.0
2014-05-27 13:20:00,106.95,106.96,106.91,106.92,5400.0,89.006,89.0144,88.9728,88.9811,5400.0
2014-05-27 13:30:00,106.91,106.91,106.85,106.89,9700.0,88.9728,88.9728,88.9228,88.9561,9700.0
2014-05-27 13:40:00,106.88,106.95,106.87,106.94,12700.0,88.9478,89.006,88.9395,88.9977,12700.0
2014-05-27 13:50:00,106.95,106.98,106.93,106.97,25200.0,89.006,89.031,88.9894,89.0227,25200.0
2014-05-27 14:00:00,106.97,106.97,106.95,106.96,5800.0,89.0227,89.0227,89.006,89.0144,5800.0
2014-05-27 14:10:00,106.96,106.97,106.94,106.97,5700.0,89.0144,89.0227,88.9977,89.0227,5700.0
2014-05-27 14:20:00,106.98,107.01,106.97,107.0,6200.0,89.031,89.056,89.0227,89.0477,6200.0
2014-05-27 14:30:00,107.0,107.0,106.94,106.94,8100.0,89.0477,89.0477,88.9977,88.9977,8100.0
2014-05-27 14:40:00,106.94,106.96,106.94,106.96,5200.0,88.9977,89.0144,88.9977,89.0144,5200.0
2014-05-27 14:50:00,106.97,106.99,106.97,106.99,9800.0,89.0227,89.0393,89.0227,89.0393,9800.0
2014-05-27 15:00:00,106.99,107.02,106.99,107.01,8300.0,89.0393,89.0643,89.0393,89.056,8300.0
2014-05-27 15:10:00,107.01,107.08,107.01,107.05,6800.0,89.056,89.1142,89.056,89.0893,6800.0
2014-05-27 15:20:00,107.06,107.08,107.05,107.07,5200.0,89.0976,89.1142,89.0893,89.1059,5200.0
2014-05-27 15:30:00,107.06,107.06,107.01,107.06,3800.0,89.0976,89.0976,89.056,89.0976,3800.0
2014-05-27 15:40:00,107.07,107.12,107.07,107.11,8600.0,89.1059,89.1475,89.1059,89.1392,8600.0
2014-05-27 15:50:00,107.1,107.11,107.03,107.1,15500.0,89.1309,89.1392,89.0726,89.1309,15500.0
2014-05-28 09:30:00,106.98,107.14,106.97,106.99,10000.0,89.031,89.1642,89.0227,89.0393,10000.0
2014-05-28 09:40:00,106.99,107.08,106.98,107.07,4000.0,89.0393,89.1142,89.031,89.1059,4000.0
2014-05-28 09:50:00,107.1,107.18,106.97,106.97,4400.0,89.1309,89.1975,89.0227,89.0227,4400.0
2014-05-28 10:00:00,107.0,107.0,106.89,106.95,5100.0,89.0477,89.0477,88.9561,89.006,5100.0
2014-05-28 10:10:00,106.92,106.92,106.85,106.85,8900.0,88.9811,88.9811,88.9228,88.9228,8900.0
2014-05-28 10:20:00,106.87,106.99,106.86,106.99,5000.0,88.9395,89.0393,88.9311,89.0393,5000.0
2014-05-28 10:30:00,106.98,106.98,106.94,106.94,6900.0,89.031,89.031,88.9977,88.9977,6900.0
2014-05-28 10:40:00,106.92,106.92,106.81,106.88,11300.0,88.9811,88.9811,88.8895,88.9478,11300.0
2014-05-28 10:50:00,106.88,106.95,106.87,106.95,8400.0,88.9478,89.006,88.9395,89.006,8400.0
2014-05-28 11:00:00,106.94,107.02,106.92,107.02,7200.0,88.9977,89.0643,88.9811,89.0643,7200.0
2014-05-28 11:10:00,107.04,107.06,107.02,107.02,33400.0,89.0809,89.0976,89.0643,89.0643,33400.0
2014-05-28 11:20:00,107.04,107.06,107.03,107.04,5800.0,89.0809,89.0976,89.0726,89.0809,5800.0
2014-05-28 11:30:00,107.05,107.15,107.05,107.15,9700.0,89.0893,89.1725,89.0893,89.1725,9700.0
2014-05-28 11:40:00,107.15,107.15,107.09,107.11,7500.0,89.1725,89.1725,89.1226,89.1392,7500.0
2014-05-28 11:50:00,107.09,107.11,107.08,107.09,10200.0,89.1226,89.1392,89.1142,89.1226,10200.0
2014-05-28 12:00:00,107.09,107.16,107.09,107.16,6400.0,89.1226,89.1808,89.1226,89.1808,6400.0
2014-05-28 12:10:00,107.15,107.19,107.11,107.13,9600.0,89.1725,89.2058,89.1392,89.1558,9600.0
2014-05-28 12:20:00,107.13,107.13,107.06,107.07,4500.0,89.1558,89.1558,89.0976,89.1059,4500.0
2014-05-28 12:30:00,107.07,107.08,107.05,107.08,2600.0,89.1059,89.1142,89.0893,89.1142,2600.0
2014-05-28 12:40:00,107.08,107.1,107.06,107.1,6100.0,89.1142,89.1309,89.0976,89.1309,6100.0
2014-05-28 12:50:00,107.09,107.1,107.06,107.1,3800.0,89.1226,89.1309,89.0976,89.1309,3800.0
2014-05-28 13:00:00,107.1,107.11,107.08,107.11,5600.0,89.1309,89.1392,89.1142,89.1392,5600.0
2014-05-28 13:10:00,107.11,107.17,107.11,107.17,4300.0,89.1392,89.1891,89.1392,89.1891,4300.0
2014-05-28 13:20:00,107.16,107.19,107.15,107.16,6100.0,89.1808,89.2058,89.1725,89.1808,6100.0
2014-05-28 13:30:00,107.17,107.19,107.15,107.18,4000.0,89.1891,89.2058,89.1725,89.1975,4000.0
2014-05-28 13:40:00,107.17,107.17,107.14,107.14,2900.0,89.1891,89.1891,89.1642,89.1642,2900.0
2014-05-28 13:50:00,107.16,107.24,107.16,107.23,2600.0,89.1808,89.2474,89.1808,89.2391,2600.0
2014-05-28 14:00:00,107.22,107.24,107.16,107.17,5400.0,89.2307,89.2474,89.1808,89.1891,5400.0
2014-05-28 14:10:00,107.16,107.19,107.15,107.16,15500.0,89.1808,89.2058,89.1725,89.1808,15500.0
2014-05-28 14:20:00,107.15,107.19,107.15,107.15,7400.0,89.1725,89.2058,89.1725,89.1725,7400.0
2014-05-28 14:30:00,107.15,107.15,107.1,107.15,4100.0,89.1725,89.1725,89.1309,89.1725,4100.0
2014-05-28 14:40:00,107.14,107.15,107.11,107.14,14200.0,89.1642,89.1725,89.1392,89.1642,14200.0
2014-05-28 14:50:00,107.15,107.19,107.13,107.16,16500.0,89.1725,89.2058,89.1558,89.1808,16500.0
2014-05-28 15:00:00,107.16,107.21,107.15,107.17,6200.0,89.1808,89.2224,89.1725,89.1891,6200.0
2014-05-28 15:10:00,107.16,107.24,107.16,107.22,9200.0,89.1808,89.2474,89.1808,89.2307,9200.0
2014-05-28 15:20:00,107.22,107.22,107.19,107.19,6800.0,89.2307,89.2307,89.2058,89.2058,6800.0
2014-05-28 15:30:00,107.19,107.22,107.16,107.16,6300.0,89.2058,89.2307,89.1808,89.1808,6300.0
2014-05-28 15:40:00,107.16,107.18,107.09,107.1,12600.0,89.1808,89.1975,89.1226,89.1309,12600.0
2014-05-28 15:50:00,107.1,107.11,106.98,107.01,31200.0,89.1309,89.1392,89.031,89.056,31200.0
2014-05-29 09:30:00,107.19,107.31,107.19,107.21,3900.0,89.2058,89.3056,89.2058,89.2224,3900.0
2014-05-29 09:40:00,107.31,107.35,107.26,107.31,1100.0,89.3056,89.3389,89.264,89.3056,1100.0
2014-05-29 09:50:00,107.19,107.26,107.18,107.26,700.0,89.2058,89.264,89.1975,89.264,700.0
2014-05-29 10:00:00,107.23,107.25,107.08,107.08,4400.0,89.2391,89.2557,89.1142,89.1142,4400.0
2014-05-29 10:10:00,107.04,107.04,106.98,107.04,4100.0,89.0809,89.0809,89.031,89.0809,4100.0
2014-05-29 10:20:00,107.06,107.09,107.04,107.06,4700.0,89.0976,89.1226,89.0809,89.0976,4700.0
2014-05-29 10:30:00,107.08,107.12,107.04,107.09,2300.0,89.1142,89.1475,89.0809,89.1226,2300.0
2014-05-29 10:40:00,107.1,107.23,107.08,107.21,36700.0,89.1309,89.2391,89.1142,89.2224,36700.0
2014-05-29 10:50:00,107.22,107.22,107.18,107.21,2500.0,89.2307,89.2307,89.1975,89.2224,2500.0
2014-05-29 11:00:00,107.21,107.21,107.15,107.16,3100.0,89.2224,89.2224,89.1725,89.1808,3100.0
2014-05-29 11:10:00,107.21,107.25,107.2,107.25,3100.0,89.2224,89.2557,89.2141,89.2557,3100.0
2014-05-29 11:20:00,107.24,107.25,107.22,107.22,3500.0,89.2474,89.2557,89.2307,89.2307,3500.0
2014-05-29 11:30:00,107.27,107.3,107.25,107.25,1800.0,89.2724,89.2973,89.2557,89.2557,1800.0
2014-05-29 11:40:00,107.27,107.27,107.2,107.22,2600.0,89.2724,89.2724,89.2141,89.2307,2600.0
2014-05-29 11:50:00,107.2,107.23,107.17,107.19,1300.0,89.2141,89.2391,89.1891,89.2058,1300.0
2014-05-29 12:00:00,107.2,107.27,107.2,107.27,4700.0,89.2141,89.2724,89.2141,89.2724,4700.0
2014-05-29 12:10:00,107.3,107.3,107.23,107.23,1700.0,89.2973,89.2973,89.2391,89.2391,1700.0
2014-05-29 12:20:00,107.26,107.26,107.19,107.2,6800.0,89.264,89.264,89.2058,89.2141,6800.0
2014-05-29 12:30:00,107.21,107.24,107.21,107.21,2500.0,89.2224,89.2474,89.2224,89.2224,2500.0
2014-05-29 12:40:00,107.21,107.21,107.21,107.21,100.0,89.2224,89.2224,89.2224,89.2224,100.0
2014-05-29 12:50:00,107.22,107.26,107.22,107.24,2700.0,89.2307,89.264,89.2307,89.2474,2700.0
2014-05-29 13:00:00,107.25,107.26,107.22,107.22,5200.0,89.2557,89.264,89.2307,89.2307,5200.0
2014-05-29 13:10:00,107.21,107.22,107.21,107.22,300.0,89.2224,89.2307,89.2224,89.2307,300.0
2014-05-29 13:20:00,107.22,107.22,107.21,107.21,1400.0,89.2307,89.2307,89.2224,89.2224,1400.0
2014-05-29 13:30:00,107.22,107.22,107.19,107.2,1500.0,89.2307,89.2307,89.2058,89.2141,1500.0
2014-05-29 13:40:00,107.2,107.27,107.2,107.25,6000.0,89.2141,89.2724,89.2141,89.2557,6000.0
2014-05-29 13:50:00,107.26,107.26,107.24,107.24,400.0,89.264,89.264,89.2474,89.2474,400.0
2014-05-29 14:00:00,107.23,107.25,107.23,107.24,500.0,89.2391,89.2557,89.2391,89.2474,500.0
2014-05-29 14:10:00,107.24,107.3,107.24,107.3,2800.0,89.2474,89.2973,89.2474,89.2973,2800.0
2014-05-29 14:20:00,107.29,107.32,107.28,107.3,2600.0,89.289,89.314,89.2807,89.2973,2600.0
2014-05-29 14:30:00,107.32,107.44,107.32,107.44,7200.0,89.314,89.4138,89.314,89.4138,7200.0
2014-05-29 14:40:00,107.41,107.45,107.39,107.42,9400.0,89.3889,89.4222,89.3722,89.3972,9400.0
2014-05-29 14:50:00,107.42,107.44,107.42,107.43,2800.0,89.3972,89.4138,89.3972,89.4055,2800.0
2014-05-29 15:00:00,107.44,107.5,107.44,107.48,8800.0,89.4138,89.4638,89.4138,89.4471,8800.0
2014-05-29 15:10:00,107.44,107.49,107.43,107.48,32600.0,89.4138,89.4554,89.4055,89.4471,32600.0
2014-05-29 15:20:00,107.48,107.54,107.48,107.54,7400.0,89.4471,89.4971,89.4471,89.4971,7400.0
2014-05-29 15:30:00,107.53,107.53,107.49,107.49,4300.0,89.4887,89.4887,89.4554,89.4554,4300.0
2014-05-29 15:40:00,107.47,107.51,107.45,107.51,5900.0,89.4388,89.4721,89.4222,89.4721,5900.0
2014-05-29 15:50:00,107.53,107.56,107.53,107.53,13900.0,89.4887,89.5137,89.4887,89.4887,13900.0
2014-05-30 09:30:00,107.45,107.52,107.37,107.41,5300.0,89.4222,89.4804,89.3556,89.3889,5300.0
2014-05-30 09:40:00,107.45,107.5,107.43,107.46,6700.0,89.4222,89.4638,89.4055,89.4305,6700.0
2014-05-30 09:50:00,107.42,107.49,107.42,107.47,2900.0,89.3972,89.4554,89.3972,89.4388,2900.0
2014-05-30 10:00:00,107.53,107.54,107.53,107.54,300.0,89.4887,89.4971,89.4887,89.4971,300.0
2014-05-30 10:10:00,107.53,107.61,107.53,107.59,1000.0,89.4887,89.5553,89.4887,89.5387,1000.0
2014-05-30 10:20:00,107.55,107.59,107.53,107.59,7900.0,89.5054,89.5387,89.4887,89.5387,7900.0
2014-05-30 10:30:00,107.59,107.6,107.52,107.52,2600.0,89.5387,89.547,89.4804,89.4804,2600.0
2014-05-30 10:40:00,107.51,107.53,107.5,107.52,3700.0,89.4721,89.4887,89.4638,89.4804,3700.0
2014-05-30 10:50:00,107.54,107.6,107.54,107.57,1900.0,89.4971,89.547,89.4971,89.522,1900.0
2014-05-30 11:00:00,107.58,107.61,107.58,107.59,2600.0,89.5303,89.5553,89.5303,89.5387,2600.0
2014-05-30 11:10:00,107.6,107.65,107.6,107.64,26000.0,89.547,89.5886,89.547,89.5803,26000.0
2014-05-30 11:20:00,107.64,107.64,107.54,107.54,2600.0,89.5803,89.5803,89.4971,89.4971,2600.0
2014-05-30 11:30:00,107.54,107.6,107.54,107.58,1500.0,89.4971,89.547,89.4971,89.5303,1500.0
2014-05-30 11:40:00,107.59,107.62,107.57,107.61,3200.0,89.5387,89.5636,89.522,89.5553,3200.0
2014-05-30 11:50:00,107.62,107.62,107.57,107.58,11200.0,89.5636,89.5636,89.522,89.5303,11200.0
2014-05-30 12:00:00,107.58,107.6,107.56,107.56,4200.0,89.5303,89.547,89.5137,89.5137,4200.0
2014-05-30 12:10:00,107.55,107.55,107.52,107.55,1100.0,89.5054,89.5054,89.4804,89.5054,1100.0
2014-05-30 12:20:00,107.59,107.59,107.54,107.55,1200.0,89.5387,89.5387,89.4971,89.5054,1200.0
2014-05-30 12:30:00,107.56,107.56,107.4,107.4,2800.0,89.5137,89.5137,89.3805,89.3805,2800.0
2014-05-30 12:40:00,107.4,107.43,107.4,107.41,700.0,89.3805,89.4055,89.3805,89.3889,700.0
2014-05-30 12:50:00,107.4,107.42,107.39,107.41,5400.0,89.3805,89.3972,89.3722,89.3889,5400.0
2014-05-30 13:00:00,107.44,107.47,107.43,107.47,700.0,89.4138,89.4388,89.4055,89.4388,700.0
2014-05-30 13:10:00,107.46,107.47,107.44,107.44,1600.0,89.4305,89.4388,89.4138,89.4138,1600.0
2014-05-30 13:20:00,107.44,107.46,107.44,107.46,1200.0,89.4138,89.4305,89.4138,89.4305,1200.0
2014-05-30 13:30:00,107.45,107.45,107.38,107.38,2900.0,89.4222,89.4222,89.3639,89.3639,2900.0
2014-05-30 13:40:00,107.41,107.43,107.38,107.42,11900.0,89.3889,89.4055,89.3639,89.3972,11900.0
2014-05-30 13:50:00,107.43,107.47,107.43,107.47,2000.0,89.4055,89.4388,89.4055,89.4388,2000.0
2014-05-30 14:00:00,107.45,107.54,107.45,107.54,6600.0,89.4222,89.4971,89.4222,89.4971,6600.0
2014-05-30 14:10:00,107.53,107.58,107.53,107.56,5900.0,89.4887,89.5303,89.4887,89.5137,5900.0
2014-05-30 14:20:00,107.57,107.59,107.55,107.59,6100.0,89.522,89.5387,89.5054,89.5387,6100.0
2014-05-30 14:30:00,107.58,107.58,107.55,107.56,18200.0,89.5303,89.5303,89.5054,89.5137,18200.0
2014-05-30 14:40:00,107.6,107.67,107.59,107.65,28700.0,89.547,89.6052,89.5387,89.5886,28700.0
2014-05-30 14:50:00,107.64,107.65,107.55,107.55,55400.0,89.5803,89.5886,89.5054,89.5054,55400.0
2014-05-30 15:00:00,107.55,107.59,107.53,107.57,51100.0,89.5054,89.5387,89.4887,89.522,51100.0
2014-05-30 15:10:00,107.58,107.61,107.56,107.57,49100.0,89.5303,89.5553,89.5137,89.522,49100.0
2014-05-30 15:20:00,107.57,107.59,107.5,107.58,51300.0,89.522,89.5387,89.4638,89.5303,51300.0
2014-05-30 15:30:00,107.57,107.69,107.57,107.62,59600.0,89.522,89.6219,89.522,89.5636,59600.0
2014-05-30 15:40:00,107.61,107.7,107.61,107.7,59000.0,89.5553,89.6302,89.5553,89.6302,59000.0
2014-05-30 15:50:00,107.69,107.77,107.67,107.67,95400.0,89.6219,89.6885,89.6052,89.6052,95400.0
2014-06-02 09:30:00,107.86,107.86,107.58,107.78,12500.0,89.7634,89.7634,89.5303,89.6968,12500.0
2014-06-02 09:40:00,107.75,107.76,107.6,107.6,15900.0,89.6718,89.6801,89.547,89.547,15900.0
2014-06-02 09:50:00,107.56,107.67,107.56,107.62,6000.0,89.5137,89.6052,89.5137,89.5636,6000.0
2014-06-02 10:00:00,107.56,107.6,107.29,107.29,44800.0,89.5137,89.547,89.289,89.289,44800.0
2014-06-02 10:10:00,107.28,107.49,107.28,107.49,7500.0,89.2807,89.4554,89.2807,89.4554,7500.0
2014-06-02 10:20:00,107.49,107.5,107.4,107.48,8700.0,89.4554,89.4638,89.3805,89.4471,8700.0
2014-06-02 10:30:00,107.51,107.53,107.45,107.53,11300.0,89.4721,89.4887,89.4222,89.4887,11300.0
2014-06-02 10:40:00,107.54,107.55,107.45,107.47,6000.0,89.4971,89.5054,89.4222,89.4388,6000.0
2014-06-02 10:50:00,107.41,107.5,107.39,107.5,8800.0,89.3889,89.4638,89.3722,89.4638,8800.0
2014-06-02 11:00:00,107.53,107.65,107.5,107.65,3900.0,89.4887,89.5886,89.4638,89.5886,3900.0
2014-06-02 11:10:00,107.67,107.68,107.64,107.65,5100.0,89.6052,89.6136,89.5803,89.5886,5100.0
2014-06-02 11:20:00,107.69,107.82,107.67,107.81,10300.0,89.6219,89.7301,89.6052,89.7218,10300.0
2014-06-02 11:30:00,107.8,107.81,107.75,107.75,1600.0,89.7134,89.7218,89.6718,89.6718,1600.0
2014-06-02 11:40:00,107.77,107.8,107.75,107.78,2700.0,89.6885,89.7134,89.6718,89.6968,2700.0
2014-06-02 11:50:00,107.82,107.85,107.79,107.81,7300.0,89.7301,89.755,89.7051,89.7218,7300.0
2014-06-02 12:00:00,107.79,107.81,107.76,107.78,30800.0,89.7051,89.7218,89.6801,89.6968,30800.0
2014-06-02 12:10:00,107.8,107.8,107.73,107.74,29300.0,89.7134,89.7134,89.6552,89.6635,29300.0
2014-06-02 12:20:00,107.72,107.78,107.72,107.76,6900.0,89.6469,89.6968,89.6469,89.6801,6900.0
2014-06-02 12:30:00,107.76,107.78,107.75,107.77,5400.0,89.6801,89.6968,89.6718,89.6885,5400.0
2014-06-02 12:40:00,107.76,107.78,107.76,107.78,2800.0,89.6801,89.6968,89.6801,89.6968,2800.0
2014-06-02 12:50:00,107.78,107.78,107.75,107.75,15700.0,89.6968,89.6968,89.6718,89.6718,15700.0
2014-06-02 13:00:00,107.77,107.77,107.7,107.75,23600.0,89.6885,89.6885,89.6302,89.6718,23600.0
2014-06-02 13:10:00,107.76,107.76,107.71,107.72,27400.0,89.6801,89.6801,89.6385,89.6469,27400.0
2014-06-02 13:20:00,107.72,107.79,107.72,107.79,5600.0,89.6469,89.7051,89.6469,89.7051,5600.0
2014-06-02 13:30:00,107.79,107.81,107.75,107.76,17800.0,89.7051,89.7218,89.6718,89.6801,17800.0
2014-06-02 13:40:00,107.78,107.79,107.72,107.76,18200.0,89.6968,89.7051,89.6469,89.6801,18200.0
2014-06-02 13:50:00,107.77,107.8,107.76,107.79,7400.0,89.6885,89.7134,89.6801,89.7051,7400.0
2014-06-02 14:00:00,107.8,107.81,107.79,107.8,18000.0,89.7134,89.7218,89.7051,89.7134,18000.0
2014-06-02 14:10:00,107.79,107.81,107.74,107.78,13100.0,89.7051,89.7218,89.6635,89.6968,13100.0
2014-06-02 14:20:00,107.79,107.84,107.79,107.84,4700.0,89.7051,89.7467,89.7051,89.7467,4700.0
2014-06-02 14:30:00,107.84,107.86,107.82,107.86,5200.0,89.7467,89.7634,89.7301,89.7634,5200.0
2014-06-02 14:40:00,107.86,107.86,107.8,107.83,9100.0,89.7634,89.7634,89.7134,89.7384,9100.0
2014-06-02 14:50:00,107.83,107.83,107.79,107.81,6600.0,89.7384,89.7384,89.7051,89.7218,6600.0
2014-06-02 15:00:00,107.79,107.81,107.78,107.79,5700.0,89.7051,89.7218,89.6968,89.7051,5700.0
2014-06-02 15:10:00,107.81,107.81,107.7,107.78,11900.0,89.7218,89.7218,89.6302,89.6968,11900.0
2014-06-02 15:20:00,107.77,107.78,107.74,107.74,6600.0,89.6885,89.6968,89.6635,89.6635,6600.0
2014-06-02 15:30:00,107.75,107.82,107.75,107.79,12000.0,89.6718,89.7301,89.6718,89.7051,12000.0
2014-06-02 15:40:00,107.79,107.89,107.79,107.87,14800.0,89.7051,89.7883,89.7051,89.7717,14800.0
2014-06-02 15:50:00,107.87,107.87,107.78,107.8,257500.0,89.7717,89.7717,89.6968,89.7134,257500.0
2014-06-03 09:30:00,107.54,107.63,107.47,107.62,7300.0,89.4971,89.572,89.4388,89.5636,7300.0
2014-06-03 09:40:00,107.65,107.65,107.57,107.62,800.0,89.5886,89.5886,89.522,89.5636,800.0
2014-06-03 09:50:00,107.61,107.71,107.61,107.69,3500.0,89.5553,89.6385,89.5553,89.6219,3500.0
2014-06-03 10:00:00,107.7,107.79,107.7,107.78,10600.0,89.6302,89.7051,89.6302,89.6968,10600.0
2014-06-03 10:10:00,107.74,107.79,107.7,107.7,5300.0,89.6635,89.7051,89.6302,89.6302,5300.0
2014-06-03 10:20:00,107.7,107.76,107.7,107.7,12900.0,89.6302,89.6801,89.6302,89.6302,12900.0
2014-06-03 10:30:00,107.71,107.75,107.71,107.73,4900.0,89.6385,89.6718,89.6385,89.6552,4900.0
2014-06-03 10:40:00,107.73,107.73,107.56,107.58,5500.0,89.6552,89.6552,89.5137,89.5303,5500.0
2014-06-03 10:50:00,107.63,107.63,107.53,107.57,2000.0,89.572,89.572,89.4887,89.522,2000.0
2014-06-03 11:00:00,107.59,107.62,107.56,107.62,1600.0,89.5387,89.5636,89.5137,89.5636,1600.0
2014-06-03 11:10:00,107.62,107.64,107.59,107.62,8000.0,89.5636,89.5803,89.5387,89.5636,8000.0
2014-06-03 11:20:00,107.61,107.63,107.58,107.6,2400.0,89.5553,89.572,89.5303,89.547,2400.0
2014-06-03 11:30:00,107.58,107.63,107.56,107.56,3100.0,89.5303,89.572,89.5137,89.5137,3100.0
2014-06-03 11:40:00,107.54,107.54,107.47,107.52,2900.0,89.4971,89.4971,89.4388,89.4804,2900.0
2014-06-03 11:50:00,107.53,107.57,107.53,107.55,3000.0,89.4887,89.522,89.4887,89.5054,3000.0
2014-06-03 12:00:00,107.62,107.62,107.6,107.62,1200.0,89.5636,89.5636,89.547,89.5636,1200.0
2014-06-03 12:10:00,107.64,107.69,107.63,107.69,3400.0,89.5803,89.6219,89.572,89.6219,3400.0
2014-06-03 12:20:00,107.69,107.72,107.67,107.69,3200.0,89.6219,89.6469,89.6052,89.6219,3200.0
2014-06-03 12:30:00,107.7,107.7,107.7,107.7,100.0,89.6302,89.6302,89.6302,89.6302,100.0
2014-06-03 12:40:00,107.67,107.69,107.67,107.69,400.0,89.6052,89.6219,89.6052,89.6219,400.0
2014-06-03 12:50:00,107.67,107.68,107.65,107.68,2600.0,89.6052,89.6136,89.5886,89.6136,2600.0
2014-06-03 13:00:00,107.65,107.72,107.65,107.71,2100.0,89.5886,89.6469,89.5886,89.6385,2100.0
2014-06-03 13:10:00,107.74,107.75,107.71,107.71,600.0,89.6635,89.6718,89.6385,89.6385,600.0
2014-06-03 13:20:00,107.7,107.75,107.7,107.75,2800.0,89.6302,89.6718,89.6302,89.6718,2800.0
2014-06-03 13:30:00,107.75,107.75,107.72,107.72,2000.0,89.6718,89.6718,89.6469,89.6469,2000.0
2014-06-03 13:40:00,107.72,107.74,107.72,107.74,3000.0,89.6469,89.6635,89.6469,89.6635,3000.0
2014-06-03 13:50:00,107.73,107.74,107.73,107.74,500.0,89.6552,89.6635,89.6552,89.6635,500.0
2014-06-03 14:00:00,107.76,107.78,107.76,107.76,2400.0,89.6801,89.6968,89.6801,89.6801,2400.0
2014-06-03 14:10:00,107.76,107.77,107.73,107.77,2300.0,89.6801,89.6885,89.6552,89.6885,2300.0
2014-06-03 14:20:00,107.81,107.82,107.81,107.81,800.0,89.7218,89.7301,89.7218,89.7218,800.0
2014-06-03 14:30:00,107.82,107.83,107.79,107.8,1000.0,89.7301,89.7384,89.7051,89.7134,1000.0
2014-06-03 14:40:00,107.8,107.84,107.8,107.84,2100.0,89.7134,89.7467,89.7134,89.7467,2100.0
2014-06-03 14:50:00,107.76,107.78,107.75,107.75,2000.0,89.6801,89.6968,89.6718,89.6718,2000.0
2014-06-03 15:00:00,107.74,107.74,107.69,107.71,3000.0,89.6635,89.6635,89.6219,89.6385,3000.0
2014-06-03 15:10:00,107.72,107.75,107.72,107.75,8100.0,89.6469,89.6718,89.6469,89.6718,8100.0
2014-06-03 15:20:00,107.75,107.79,107.75,107.79,15600.0,89.6718,89.7051,89.6718,89.7051,15600.0
2014-06-03 15:30:00,107.8,107.81,107.76,107.79,13800.0,89.7134,89.7218,89.6801,89.7051,13800.0
2014-06-03 15:40:00,107.79,107.81,107.78,107.79,2800.0,89.7051,89.7218,89.6968,89.7051,2800.0
2014-06-03 15:50:00,107.78,107.8,107.77,107.79,4100.0,89.6968,89.7134,89.6885,89.7051,4100.0
2014-06-04 09:30:00,107.58,107.62,107.55,107.61,2000.0,89.5303,89.5636,89.5054,89.5553,2000.0
2014-06-04 09:40:00,107.59,107.66,107.46,107.66,2300.0,89.5387,89.5969,89.4305,89.5969,2300.0
2014-06-04 09:50:00,107.69,107.73,107.65,107.73,2300.0,89.6219,89.6552,89.5886,89.6552,2300.0
2014-06-04 10:00:00,107.72,107.81,107.7,107.7,6400.0,89.6469,89.7218,89.6302,89.6302,6400.0
2014-06-04 10:10:00,107.74,107.8,107.74,107.75,6700.0,89.6635,89.7134,89.6635,89.6718,6700.0
2014-06-04 10:20:00,107.75,107.75,107.69,107.71,18800.0,89.6718,89.6718,89.6219,89.6385,18800.0
2014-06-04 10:30:00,107.7,107.77,107.7,107.77,9400.0,89.6302,89.6885,89.6302,89.6885,9400.0
2014-06-04 10:40:00,107.8,107.8,107.73,107.79,5700.0,89.7134,89.7134,89.6552,89.7051,5700.0
2014-06-04 10:50:00,107.79,107.89,107.79,107.88,2900.0,89.7051,89.7883,89.7051,89.78,2900.0
2014-06-04 11:00:00,107.91,107.93,107.9,107.92,1700.0,89.805,89.8216,89.7967,89.8133,1700.0
2014-06-04 11:10:00,107.92,107.93,107.88,107.88,1300.0,89.8133,89.8216,89.78,89.78,1300.0
2014-06-04 11:20:00,107.9,108.02,107.9,108.0,2100.0,89.7967,89.8965,89.7967,89.8799,2100.0
2014-06-04 11:30:00,107.98,108.01,107.98,107.99,13800.0,89.8632,89.8882,89.8632,89.8716,13800.0
2014-06-04 11:40:00,107.99,107.99,107.95,107.97,3900.0,89.8716,89.8716,89.8383,89.8549,3900.0
2014-06-04 11:50:00,107.95,107.98,107.95,107.97,5500.0,89.8383,89.8632,89.8383,89.8549,5500.0
2014-06-04 12:00:00,107.97,108.01,107.97,108.01,1800.0,89.8549,89.8882,89.8549,89.8882,1800.0
2014-06-04 12:10:00,108.01,108.01,107.98,107.98,3700.0,89.8882,89.8882,89.8632,89.8632,3700.0
2014-06-04 12:20:00,107.98,107.99,107.98,107.99,3800.0,89.8632,89.8716,89.8632,89.8716,3800.0
2014-06-04 12:30:00,107.98,107.99,107.96,107.99,3000.0,89.8632,89.8716,89.8466,89.8716,3000.0
2014-06-04 12:40:00,107.99,108.04,107.99,108.01,1700.0,89.8716,89.9132,89.8716,89.8882,1700.0
2014-06-04 12:50:00,108.02,108.06,108.02,108.05,3300.0,89.8965,89.9298,89.8965,89.9215,3300.0
2014-06-04 13:00:00,108.05,108.08,108.05,108.08,500.0,89.9215,89.9465,89.9215,89.9465,500.0
2014-06-04 13:10:00,108.07,108.07,108.04,108.04,2300.0,89.9381,89.9381,89.9132,89.9132,2300.0
2014-06-04 13:20:00,108.02,108.04,108.02,108.03,900.0,89.8965,89.9132,89.8965,89.9048,900.0
2014-06-04 13:30:00,108.03,108.03,108.02,108.03,3600.0,89.9048,89.9048,89.8965,89.9048,3600.0
2014-06-04 13:40:00,108.03,108.05,108.03,108.03,2600.0,89.9048,89.9215,89.9048,89.9048,2600.0
2014-06-04 13:50:00,108.02,108.07,108.02,108.05,3000.0,89.8965,89.9381,89.8965,89.9215,3000.0
2014-06-04 14:00:00,108.08,108.08,108.03,108.04,2400.0,89.9465,89.9465,89.9048,89.9132,2400.0
2014-06-04 14:10:00,108.03,108.06,108.03,108.05,1800.0,89.9048,89.9298,89.9048,89.9215,1800.0
2014-06-04 14:20:00,108.03,108.03,107.97,108.01,2600.0,89.9048,89.9048,89.8549,89.8882,2600.0
2014-06-04 14:30:00,107.99,108.01,107.97,108.01,3400.0,89.8716,89.8882,89.8549,89.8882,3400.0
2014-06-04 14:40:00,108.01,108.01,107.93,107.93,2600.0,89.8882,89.8882,89.8216,89.8216,2600.0
2014-06-04 14:50:00,107.93,107.98,107.93,107.98,7100.0,89.8216,89.8632,89.8216,89.8632,7100.0
2014-06-04 15:00:00,107.98,107.99,107.96,107.98,11000.0,89.8632,89.8716,89.8466,89.8632,11000.0
2014-06-04 15:10:00,107.99,108.01,107.97,107.98,11600.0,89.8716,89.8882,89.8549,89.8632,11600.0
2014-06-04 15:20:00,107.98,108.01,107.97,108.0,8100.0,89.8632,89.8882,89.8549,89.8799,8100.0
2014-06-04 15:30:00,108.01,108.04,108.0,108.04,18200.0,89.8882,89.9132,89.8799,89.9132,18200.0
2014-06-04 15:40:00,108.04,108.06,108.01,108.02,37100.0,89.9132,89.9298,89.8882,89.8965,37100.0
2014-06-04 15:50:00,108.02,108.07,107.99,108.01,247100.0,89.8965,89.9381,89.8716,89.8882,247100.0
2014-06-05 09:30:00,108.3,108.3,108.16,108.2,3400.0,90.1295,90.1295,90.013,90.0463,3400.0
2014-06-05 09:40:00,108.07,108.19,108.0,108.15,6400.0,89.9381,90.038,89.8799,90.0047,6400.0
2014-06-05 09:50:00,108.13,108.15,107.95,108.06,10700.0,89.9881,90.0047,89.8383,89.9298,10700.0
2014-06-05 10:00:00,108.05,108.05,107.95,107.95,5100.0,89.9215,89.9215,89.8383,89.8383,5100.0
2014-06-05 10:10:00,107.86,107.86,107.8,107.85,4600.0,89.7634,89.7634,89.7134,89.755,4600.0
2014-06-05 10:20:00,107.92,108.08,107.92,108.08,5000.0,89.8133,89.9465,89.8133,89.9465,5000.0
2014-06-05 10:30:00,108.04,108.04,107.98,108.01,6200.0,89.9132,89.9132,89.8632,89.8882,6200.0
2014-06-05 10:40:00,108.06,108.19,108.06,108.1,47000.0,89.9298,90.038,89.9298,89.9631,47000.0
2014-06-05 10:50:00,108.1,108.15,108.06,108.14,13200.0,89.9631,90.0047,89.9298,89.9964,13200.0
2014-06-05 11:00:00,108.13,108.22,108.11,108.19,11200.0,89.9881,90.063,89.9714,90.038,11200.0
2014-06-05 11:10:00,108.22,108.35,108.21,108.35,32300.0,90.063,90.1712,90.0546,90.1712,32300.0
2014-06-05 11:20:00,108.35,108.4,108.34,108.36,19600.0,90.1712,90.2128,90.1628,90.1795,19600.0
2014-06-05 11:30:00,108.37,108.47,108.36,108.44,32800.0,90.1878,90.271,90.1795,90.2461,32800.0
2014-06-05 11:40:00,108.45,108.57,108.45,108.56,28200.0,90.2544,90.3542,90.2544,90.3459,28200.0
2014-06-05 11:50:00,108.55,108.61,108.54,108.61,14900.0,90.3376,90.3875,90.3293,90.3875,14900.0
2014-06-05 12:00:00,108.62,108.72,108.62,108.72,26300.0,90.3959,90.4791,90.3959,90.4791,26300.0
2014-06-05 12:10:00,108.72,108.72,108.65,108.66,23700.0,90.4791,90.4791,90.4208,90.4291,23700.0
2014-06-05 12:20:00,108.66,108.72,108.66,108.72,10800.0,90.4291,90.4791,90.4291,90.4791,10800.0
2014-06-05 12:30:00,108.73,108.82,108.73,108.8,29500.0,90.4874,90.5623,90.4874,90.5457,29500.0
2014-06-05 12:40:00,108.79,108.83,108.74,108.76,17600.0,90.5373,90.5706,90.4957,90.5124,17600.0
2014-06-05 12:50:00,108.75,108.78,108.74,108.74,12600.0,90.504,90.529,90.4957,90.4957,12600.0
2014-06-05 13:00:00,108.73,108.8,108.73,108.78,21100.0,90.4874,90.5457,90.4874,90.529,21100.0
2014-06-05 13:10:00,108.78,108.78,108.76,108.77,10100.0,90.529,90.529,90.5124,90.5207,10100.0
2014-06-05 13:20:00,108.77,108.77,108.7,108.71,17300.0,90.5207,90.5207,90.4624,90.4708,17300.0
2014-06-05 13:30:00,108.73,108.74,108.72,108.73,20500.0,90.4874,90.4957,90.4791,90.4874,20500.0
2014-06-05 13:40:00,108.73,108.73,108.68,108.68,14800.0,90.4874,90.4874,90.4458,90.4458,14800.0
2014-06-05 13:50:00,108.67,108.73,108.67,108.73,6300.0,90.4375,90.4874,90.4375,90.4874,6300.0
2014-06-05 14:00:00,108.75,108.75,108.73,108.75,19700.0,90.504,90.504,90.4874,90.504,19700.0
2014-06-05 14:10:00,108.75,108.78,108.75,108.78,9700.0,90.504,90.529,90.504,90.529,9700.0
2014-06-05 14:20:00,108.78,108.87,108.78,108.81,39600.0,90.529,90.6039,90.529,90.554,39600.0
2014-06-05 14:30:00,108.82,108.84,108.79,108.79,16400.0,90.5623,90.5789,90.5373,90.5373,16400.0
2014-06-05 14:40:00,108.78,108.85,108.78,108.84,19500.0,90.529,90.5873,90.529,90.5789,19500.0
2014-06-05 14:50:00,108.83,108.83,108.73,108.73,18700.0,90.5706,90.5706,90.4874,90.4874,18700.0
2014-06-05 15:00:00,108.73,108.8,108.73,108.76,18500.0,90.4874,90.5457,90.4874,90.5124,18500.0
2014-06-05 15:10:00,108.77,108.77,108.72,108.75,18100.0,90.5207,90.5207,90.4791,90.504,18100.0
2014-06-05 15:20:00,108.76,108.77,108.67,108.69,35700.0,90.5124,90.5207,90.4375,90.4541,35700.0
2014-06-05 15:30:00,108.69,108.73,108.68,108.73,13900.0,90.4541,90.4874,90.4458,90.4874,13900.0
2014-06-05 15:40:00,108.74,108.76,108.72,108.75,16500.0,90.4957,90.5124,90.4791,90.504,16500.0
2014-06-05 15:50:00,108.76,108.79,108.75,108.77,18400.0,90.5124,90.5373,90.504,90.5207,18400.0
2014-06-06 09:30:00,109.05,109.06,109.0,109.06,3900.0,90.7537,90.762,90.7121,90.762,3900.0
2014-06-06 09:40:00,109.09,109.13,109.03,109.08,17600.0,90.787,90.8203,90.7371,90.7787,17600.0
2014-06-06 09:50:00,109.1,109.16,109.06,109.16,1000.0,90.7953,90.8453,90.762,90.8453,1000.0
2014-06-06 10:00:00,109.15,109.19,109.15,109.17,1100.0,90.8369,90.8702,90.8369,90.8536,1100.0
2014-06-06 10:10:00,109.19,109.2,109.14,109.15,9000.0,90.8702,90.8785,90.8286,90.8369,9000.0
2014-06-06 10:20:00,109.11,109.2,109.11,109.19,4700.0,90.8036,90.8785,90.8036,90.8702,4700.0
2014-06-06 10:30:00,109.18,109.2,109.17,109.18,3100.0,90.8619,90.8785,90.8536,90.8619,3100.0
2014-06-06 10:40:00,109.18,109.21,109.16,109.17,3000.0,90.8619,90.8869,90.8453,90.8536,3000.0
2014-06-06 10:50:00,109.17,109.23,109.17,109.21,2400.0,90.8536,90.9035,90.8536,90.8869,2400.0
2014-06-06 11:00:00,109.23,109.29,109.23,109.29,10000.0,90.9035,90.9534,90.9035,90.9534,10000.0
2014-06-06 11:10:00,109.31,109.31,109.26,109.26,5700.0,90.9701,90.9701,90.9285,90.9285,5700.0
2014-06-06 11:20:00,109.24,109.24,109.19,109.2,5300.0,90.9118,90.9118,90.8702,90.8785,5300.0
2014-06-06 11:30:00,109.21,109.23,109.2,109.23,2300.0,90.8869,90.9035,90.8785,90.9035,2300.0
2014-06-06 11:40:00,109.24,109.24,109.21,109.23,3100.0,90.9118,90.9118,90.8869,90.9035,3100.0
2014-06-06 11:50:00,109.25,109.26,109.21,109.21,3100.0,90.9202,90.9285,90.8869,90.8869,3100.0
2014-06-06 12:00:00,109.21,109.23,109.21,109.23,2900.0,90.8869,90.9035,90.8869,90.9035,2900.0
2014-06-06 12:10:00,109.23,109.23,109.2,109.23,3300.0,90.9035,90.9035,90.8785,90.9035,3300.0
2014-06-06 12:20:00,109.22,109.23,109.21,109.22,1300.0,90.8952,90.9035,90.8869,90.8952,1300.0
2014-06-06 12:30:00,109.22,109.28,109.22,109.28,3000.0,90.8952,90.9451,90.8952,90.9451,3000.0
2014-06-06 12:40:00,109.27,109.3,109.24,109.26,6100.0,90.9368,90.9618,90.9118,90.9285,6100.0
2014-06-06 12:50:00,109.28,109.3,109.26,109.26,2400.0,90.9451,90.9618,90.9285,90.9285,2400.0
2014-06-06 13:00:00,109.26,109.26,109.23,109.25,3200.0,90.9285,90.9285,90.9035,90.9202,3200.0
2014-06-06 13:10:00,109.25,109.26,109.2,109.26,5000.0,90.9202,90.9285,90.8785,90.9285,5000.0
2014-06-06 13:20:00,109.25,109.3,109.25,109.28,3100.0,90.9202,90.9618,90.9202,90.9451,3100.0
2014-06-06 13:30:00,109.29,109.29,109.23,109.23,3400.0,90.9534,90.9534,90.9035,90.9035,3400.0
2014-06-06 13:40:00,109.24,109.29,109.23,109.29,6700.0,90.9118,90.9534,90.9035,90.9534,6700.0
2014-06-06 13:50:00,109.29,109.29,109.25,109.26,15200.0,90.9534,90.9534,90.9202,90.9285,15200.0
2014-06-06 14:00:00,109.26,109.27,109.23,109.26,17200.0,90.9285,90.9368,90.9035,90.9285,17200.0
2014-06-06 14:10:00,109.26,109.28,109.26,109.28,3900.0,90.9285,90.9451,90.9285,90.9451,3900.0
2014-06-06 14:20:00,109.27,109.28,109.26,109.28,1300.0,90.9368,90.9451,90.9285,90.9451,1300.0
2014-06-06 14:30:00,109.27,109.28,109.24,109.25,29800.0,90.9368,90.9451,90.9118,90.9202,29800.0
2014-06-06 14:40:00,109.24,109.24,109.2,109.21,26700.0,90.9118,90.9118,90.8785,90.8869,26700.0
2014-06-06 14:50:00,109.21,109.22,109.18,109.2,47100.0,90.8869,90.8952,90.8619,90.8785,47100.0
2014-06-06 15:00:00,109.2,109.22,109.17,109.22,53900.0,90.8785,90.8952,90.8536,90.8952,53900.0
2014-06-06 15:10:00,109.21,109.24,109.2,109.23,52900.0,90.8869,90.9118,90.8785,90.9035,52900.0
2014-06-06 15:20:00,109.24,109.26,109.19,109.23,55300.0,90.9118,90.9285,90.8702,90.9035,55300.0
2014-06-06 15:30:00,109.23,109.23,109.14,109.14,336500.0,90.9035,90.9035,90.8286,90.8286,336500.0
2014-06-06 15:40:00,109.14,109.18,109.1,109.16,75100.0,90.8286,90.8619,90.7953,90.8453,75100.0
2014-06-06 15:50:00,109.17,109.25,109.13,109.24,64700.0,90.8536,90.9202,90.8203,90.9118,64700.0
2014-06-09 09:30:00,109.34,109.37,109.22,109.37,4100.0,90.9951,91.02,90.8952,91.02,4100.0
2014-06-09 09:40:00,109.36,109.42,109.36,109.42,500.0,91.0117,91.0616,91.0117,91.0616,500.0
2014-06-09 09:50:00,109.44,109.44,109.38,109.38,1100.0,91.0783,91.0783,91.0283,91.0283,1100.0
2014-06-09 10:00:00,109.42,109.42,109.42,109.42,100.0,91.0616,91.0616,91.0616,91.0616,100.0
2014-06-09 10:10:00,109.37,109.37,109.34,109.36,24000.0,91.02,91.02,90.9951,91.0117,24000.0
2014-06-09 10:20:00,109.41,109.43,109.38,109.43,2900.0,91.0533,91.07,91.0283,91.07,2900.0
2014-06-09 10:30:00,109.41,109.41,109.38,109.38,2200.0,91.0533,91.0533,91.0283,91.0283,2200.0
2014-06-09 10:40:00,109.38,109.44,109.38,109.44,1300.0,91.0283,91.0783,91.0283,91.0783,1300.0
2014-06-09 10:50:00,109.45,109.5,109.45,109.46,2600.0,91.0866,91.1282,91.0866,91.0949,2600.0
2014-06-09 11:00:00,109.46,109.47,109.44,109.46,1600.0,91.0949,91.1032,91.0783,91.0949,1600.0
2014-06-09 11:10:00,109.47,109.5,109.47,109.5,800.0,91.1032,91.1282,91.1032,91.1282,800.0
2014-06-09 11:20:00,109.54,109.56,109.53,109.54,4800.0,91.1615,91.1781,91.1532,91.1615,4800.0
2014-06-09 11:30:00,109.57,109.62,109.56,109.62,2800.0,91.1865,91.2281,91.1781,91.2281,2800.0
2014-06-09 11:40:00,109.6,109.66,109.6,109.66,6600.0,91.2114,91.2614,91.2114,91.2614,6600.0
2014-06-09 11:50:00,109.66,109.66,109.62,109.62,6300.0,91.2614,91.2614,91.2281,91.2281,6300.0
2014-06-09 12:00:00,109.58,109.58,109.58,109.58,200.0,91.1948,91.1948,91.1948,91.1948,200.0
2014-06-09 12:10:00,109.57,109.58,109.55,109.55,1100.0,91.1865,91.1948,91.1698,91.1698,1100.0
2014-06-09 12:20:00,109.56,109.56,109.49,109.49,1100.0,91.1781,91.1781,91.1199,91.1199,1100.0
2014-06-09 12:30:00,109.5,109.52,109.49,109.52,5900.0,91.1282,91.1449,91.1199,91.1449,5900.0
2014-06-09 12:40:00,109.55,109.55,109.51,109.51,300.0,91.1698,91.1698,91.1365,91.1365,300.0
2014-06-09 12:50:00,109.48,109.51,109.48,109.49,2100.0,91.1116,91.1365,91.1116,91.1199,2100.0
2014-06-09 13:00:00,109.51,109.51,109.51,109.51,200.0,91.1365,91.1365,91.1365,91.1365,200.0
2014-06-09 13:10:00,109.47,109.48,109.47,109.48,200.0,91.1032,91.1116,91.1032,91.1116,200.0
2014-06-09 13:20:00,109.47,109.47,109.38,109.38,3200.0,91.1032,91.1032,91.0283,91.0283,3200.0
2014-06-09 13:30:00,109.39,109.44,109.35,109.43,2000.0,91.0367,91.0783,91.0034,91.07,2000.0
2014-06-09 13:40:00,109.41,109.43,109.36,109.36,1700.0,91.0533,91.07,91.0117,91.0117,1700.0
2014-06-09 13:50:00,109.4,109.4,109.36,109.39,2300.0,91.045,91.045,91.0117,91.0367,2300.0
2014-06-09 14:00:00,109.37,109.38,109.32,109.32,4400.0,91.02,91.0283,90.9784,90.9784,4400.0
2014-06-09 14:10:00,109.28,109.28,109.16,109.21,3500.0,90.9451,90.9451,90.8453,90.8869,3500.0
2014-06-09 14:20:00,109.22,109.25,109.19,109.19,7800.0,90.8952,90.9202,90.8702,90.8702,7800.0
2014-06-09 14:30:00,109.21,109.21,109.17,109.2,2200.0,90.8869,90.8869,90.8536,90.8785,2200.0
2014-06-09 14:40:00,109.25,109.28,109.23,109.28,3700.0,90.9202,90.9451,90.9035,90.9451,3700.0
2014-06-09 14:50:00,109.26,109.31,109.26,109.3,2700.0,90.9285,90.9701,90.9285,90.9618,2700.0
2014-06-09 15:00:00,109.29,109.33,109.29,109.31,5900.0,90.9534,90.9867,90.9534,90.9701,5900.0
2014-06-09 15:10:00,109.31,109.35,109.31,109.35,4600.0,90.9701,91.0034,90.9701,91.0034,4600.0
2014-06-09 15:20:00,109.36,109.41,109.36,109.4,1700.0,91.0117,91.0533,91.0117,91.045,1700.0
2014-06-09 15:30:00,109.36,109.38,109.3,109.3,6900.0,91.0117,91.0283,90.9618,90.9618,6900.0
2014-06-09 15:40:00,109.33,109.35,109.29,109.35,2800.0,90.9867,91.0034,90.9534,91.0034,2800.0
2014-06-09 15:50:00,109.34,109.38,109.32,109.34,19200.0,90.9951,91.0283,90.9784,90.9951,19200.0
2014-06-10 09:30:00,109.35,109.35,109.19,109.19,6800.0,91.0034,91.0034,90.8702,90.8702,6800.0
2014-06-10 09:40:00,109.18,109.24,109.12,109.21,3000.0,90.8619,90.9118,90.812,90.8869,3000.0
2014-06-10 09:50:00,109.23,109.28,109.16,109.16,5600.0,90.9035,90.9451,90.8453,90.8453,5600.0
2014-06-10 10:00:00,109.15,109.15,109.0,109.02,4100.0,90.8369,90.8369,90.7121,90.7287,4100.0
2014-06-10 10:10:00,109.03,109.12,109.03,109.1,7100.0,90.7371,90.812,90.7371,90.7953,7100.0
2014-06-10 10:20:00,109.08,109.23,109.08,109.21,6300.0,90.7787,90.9035,90.7787,90.8869,6300.0
2014-06-10 10:30:00,109.24,109.27,109.13,109.13,3800.0,90.9118,90.9368,90.8203,90.8203,3800.0
2014-06-10 10:40:00,109.16,109.19,109.14,109.17,9400.0,90.8453,90.8702,90.8286,90.8536,9400.0
2014-06-10 10:50:00,109.25,109.28,109.22,109.26,2600.0,90.9202,90.9451,90.8952,90.9285,2600.0
2014-06-10 11:00:00,109.28,109.28,109.23,109.27,2300.0,90.9451,90.9451,90.9035,90.9368,2300.0
2014-06-10 11:10:00,109.28,109.28,109.22,109.22,3700.0,90.9451,90.9451,90.8952,90.8952,3700.0
2014-06-10 11:20:00,109.22,109.25,109.2,109.25,2600.0,90.8952,90.9202,90.8785,90.9202,2600.0
2014-06-10 11:30:00,109.23,109.24,109.19,109.22,2600.0,90.9035,90.9118,90.8702,90.8952,2600.0
2014-06-10 11:40:00,109.25,109.27,109.22,109.22,1100.0,90.9202,90.9368,90.8952,90.8952,1100.0
2014-06-10 11:50:00,109.24,109.24,109.18,109.2,2100.0,90.9118,90.9118,90.8619,90.8785,2100.0
2014-06-10 12:00:00,109.19,109.19,109.11,109.11,800.0,90.8702,90.8702,90.8036,90.8036,800.0
2014-06-10 12:10:00,109.13,109.18,109.12,109.16,2600.0,90.8203,90.8619,90.812,90.8453,2600.0
2014-06-10 12:20:00,109.16,109.2,109.15,109.2,2100.0,90.8453,90.8785,90.8369,90.8785,2100.0
2014-06-10 12:30:00,109.18,109.19,109.18,109.19,800.0,90.8619,90.8702,90.8619,90.8702,800.0
2014-06-10 12:40:00,109.17,109.17,109.13,109.14,900.0,90.8536,90.8536,90.8203,90.8286,900.0
2014-06-10 12:50:00,109.16,109.17,109.16,109.16,800.0,90.8453,90.8536,90.8453,90.8453,800.0
2014-06-10 13:00:00,109.18,109.19,109.18,109.19,700.0,90.8619,90.8702,90.8619,90.8702,700.0
2014-06-10 13:10:00,109.18,109.18,109.12,109.12,400.0,90.8619,90.8619,90.812,90.812,400.0
2014-06-10 13:20:00,109.14,109.14,109.11,109.13,3500.0,90.8286,90.8286,90.8036,90.8203,3500.0
2014-06-10 13:30:00,109.15,109.17,109.14,109.15,2500.0,90.8369,90.8536,90.8286,90.8369,2500.0
2014-06-10 13:40:00,109.16,109.18,109.15,109.18,1800.0,90.8453,90.8619,90.8369,90.8619,1800.0
2014-06-10 13:50:00,109.19,109.24,109.19,109.24,1900.0,90.8702,90.9118,90.8702,90.9118,1900.0
2014-06-10 14:00:00,109.23,109.24,109.23,109.24,500.0,90.9035,90.9118,90.9035,90.9118,500.0
2014-06-10 14:10:00,109.23,109.26,109.22,109.26,4300.0,90.9035,90.9285,90.8952,90.9285,4300.0
2014-06-10 14:20:00,109.29,109.29,109.27,109.28,4000.0,90.9534,90.9534,90.9368,90.9451,4000.0
2014-06-10 14:30:00,109.26,109.26,109.24,109.24,800.0,90.9285,90.9285,90.9118,90.9118,800.0
2014-06-10 14:40:00,109.22,109.23,109.21,109.23,1000.0,90.8952,90.9035,90.8869,90.9035,1000.0
2014-06-10 14:50:00,109.23,109.23,109.22,109.23,1400.0,90.9035,90.9035,90.8952,90.9035,1400.0
2014-06-10 15:00:00,109.24,109.26,109.24,109.25,1700.0,90.9118,90.9285,90.9118,90.9202,1700.0
2014-06-10 15:10:00,109.25,109.27,109.23,109.27,4500.0,90.9202,90.9368,90.9035,90.9368,4500.0
2014-06-10 15:20:00,109.3,109.32,109.29,109.29,1900.0,90.9618,90.9784,90.9534,90.9534,1900.0
2014-06-10 15:30:00,109.31,109.31,109.28,109.28,3000.0,90.9701,90.9701,90.9451,90.9451,3000.0
2014-06-10 15:40:00,109.3,109.3,109.26,109.28,10500.0,90.9618,90.9618,90.9285,90.9451,10500.0
2014-06-10 15:50:00,109.28,109.36,109.28,109.35,20900.0,90.9451,91.0117,90.9451,91.0034,20900.0
2014-06-11 09:30:00,109.09,109.09,108.94,109.03,7100.0,90.787,90.787,90.6622,90.7371,7100.0
2014-06-11 09:40:00,109.02,109.08,108.97,109.06,6200.0,90.7287,90.7787,90.6871,90.762,6200.0
2014-06-11 09:50:00,109.06,109.09,108.95,108.97,3100.0,90.762,90.787,90.6705,90.6871,3100.0
2014-06-11 10:00:00,108.98,109.08,108.97,109.05,3600.0,90.6955,90.7787,90.6871,90.7537,3600.0
2014-06-11 10:10:00,109.04,109.06,109.0,109.05,13000.0,90.7454,90.762,90.7121,90.7537,13000.0
2014-06-11 10:20:00,109.07,109.07,108.92,108.95,9700.0,90.7704,90.7704,90.6455,90.6705,9700.0
2014-06-11 10:30:00,108.93,108.93,108.88,108.88,3400.0,90.6538,90.6538,90.6122,90.6122,3400.0
2014-06-11 10:40:00,108.98,108.98,108.91,108.91,2600.0,90.6955,90.6955,90.6372,90.6372,2600.0
2014-06-11 10:50:00,108.9,108.94,108.87,108.92,2200.0,90.6289,90.6622,90.6039,90.6455,2200.0
2014-06-11 11:00:00,108.92,109.01,108.92,109.0,1800.0,90.6455,90.7204,90.6455,90.7121,1800.0
2014-06-11 11:10:00,109.01,109.03,108.92,108.93,1200.0,90.7204,90.7371,90.6455,90.6538,1200.0
2014-06-11 11:20:00,108.94,108.96,108.93,108.95,1800.0,90.6622,90.6788,90.6538,90.6705,1800.0
2014-06-11 11:30:00,108.97,109.01,108.97,108.97,3500.0,90.6871,90.7204,90.6871,90.6871,3500.0
2014-06-11 11:40:00,108.99,108.99,108.95,108.95,4500.0,90.7038,90.7038,90.6705,90.6705,4500.0
2014-06-11 11:50:00,108.97,109.06,108.97,109.04,4900.0,90.6871,90.762,90.6871,90.7454,4900.0
2014-06-11 12:00:00,109.06,109.09,109.05,109.09,4000.0,90.762,90.787,90.7537,90.787,4000.0
2014-06-11 12:10:00,109.08,109.09,109.08,109.09,400.0,90.7787,90.787,90.7787,90.787,400.0
2014-06-11 12:20:00,109.05,109.05,109.03,109.03,1100.0,90.7537,90.7537,90.7371,90.7371,1100.0
2014-06-11 12:30:00,109.04,109.08,109.04,109.06,2000.0,90.7454,90.7787,90.7454,90.762,2000.0
2014-06-11 12:40:00,109.07,109.07,109.05,109.05,500.0,90.7704,90.7704,90.7537,90.7537,500.0
2014-06-11 12:50:00,109.06,109.08,109.06,109.08,3800.0,90.762,90.7787,90.762,90.7787,3800.0
2014-06-11 13:00:00,109.06,109.06,108.97,108.98,1700.0,90.762,90.762,90.6871,90.6955,1700.0
2014-06-11 13:10:00,109.0,109.0,108.98,108.98,1700.0,90.7121,90.7121,90.6955,90.6955,1700.0
2014-06-11 13:20:00,108.99,109.04,108.99,109.04,4000.0,90.7038,90.7454,90.7038,90.7454,4000.0
2014-06-11 13:30:00,109.05,109.05,109.01,109.01,700.0,90.7537,90.7537,90.7204,90.7204,700.0
2014-06-11 13:40:00,109.02,109.02,108.99,108.99,600.0,90.7287,90.7287,90.7038,90.7038,600.0
2014-06-11 13:50:00,108.95,108.95,108.9,108.9,900.0,90.6705,90.6705,90.6289,90.6289,900.0
2014-06-11 14:00:00,108.88,108.9,108.8,108.8,2900.0,90.6122,90.6289,90.5457,90.5457,2900.0
2014-06-11 14:10:00,108.77,108.81,108.76,108.81,5200.0,90.5207,90.554,90.5124,90.554,5200.0
2014-06-11 14:20:00,108.81,108.85,108.75,108.85,3100.0,90.554,90.5873,90.504,90.5873,3100.0
2014-06-11 14:30:00,108.86,108.87,108.84,108.85,1500.0,90.5956,90.6039,90.5789,90.5873,1500.0
2014-06-11 14:40:00,108.87,108.95,108.85,108.92,3000.0,90.6039,90.6705,90.5873,90.6455,3000.0
2014-06-11 14:50:00,108.89,108.9,108.86,108.9,9200.0,90.6206,90.6289,90.5956,90.6289,9200.0
2014-06-11 15:00:00,108.9,108.94,108.9,108.92,3600.0,90.6289,90.6622,90.6289,90.6455,3600.0
2014-06-11 15:10:00,108.93,108.97,108.91,108.91,4600.0,90.6538,90.6871,90.6372,90.6372,4600.0
2014-06-11 15:20:00,108.91,108.99,108.91,108.99,5100.0,90.6372,90.7038,90.6372,90.7038,5100.0
2014-06-11 15:30:00,109.03,109.08,109.03,109.07,13700.0,90.7371,90.7787,90.7371,90.7704,13700.0
2014-06-11 15:40:00,109.08,109.1,109.06,109.08,21000.0,90.7787,90.7953,90.762,90.7787,21000.0
2014-06-11 15:50:00,109.08,109.08,108.95,108.96,39500.0,90.7787,90.7787,90.6705,90.6788,39500.0
2014-06-12 09:30:00,108.94,108.96,108.9,108.95,2600.0,90.6622,90.6788,90.6289,90.6705,2600.0
2014-06-12 09:40:00,108.73,108.85,108.71,108.79,1100.0,90.4874,90.5873,90.4708,90.5373,1100.0
2014-06-12 09:50:00,108.82,108.82,108.76,108.76,800.0,90.5623,90.5623,90.5124,90.5124,800.0
2014-06-12 10:00:00,108.84,108.84,108.83,108.83,300.0,90.5789,90.5789,90.5706,90.5706,300.0
2014-06-12 10:10:00,108.81,108.81,108.7,108.76,2000.0,90.554,90.554,90.4624,90.5124,2000.0
2014-06-12 10:20:00,108.74,108.77,108.6,108.6,7000.0,90.4957,90.5207,90.3792,90.3792,7000.0
2014-06-12 10:30:00,108.61,108.65,108.57,108.57,7400.0,90.3875,90.4208,90.3542,90.3542,7400.0
2014-06-12 10:40:00,108.51,108.53,108.49,108.5,9200.0,90.3043,90.321,90.2877,90.296,9200.0
2014-06-12 10:50:00,108.52,108.6,108.52,108.57,6700.0,90.3126,90.3792,90.3126,90.3542,6700.0
2014-06-12 11:00:00,108.55,108.65,108.55,108.65,8000.0,90.3376,90.4208,90.3376,90.4208,8000.0
2014-06-12 11:10:00,108.65,108.71,108.65,108.7,6300.0,90.4208,90.4708,90.4208,90.4624,6300.0
2014-06-12 11:20:00,108.69,108.76,108.66,108.76,900.0,90.4541,90.5124,90.4291,90.5124,900.0
2014-06-12 11:30:00,108.75,108.76,108.73,108.73,1200.0,90.504,90.5124,90.4874,90.4874,1200.0
2014-06-12 11:40:00,108.72,108.73,108.71,108.71,500.0,90.4791,90.4874,90.4708,90.4708,500.0
2014-06-12 11:50:00,108.65,108.66,108.65,108.66,200.0,90.4208,90.4291,90.4208,90.4291,200.0
2014-06-12 12:00:00,108.59,108.66,108.59,108.66,2200.0,90.3709,90.4291,90.3709,90.4291,2200.0
2014-06-12 12:10:00,108.66,108.66,108.65,108.65,4100.0,90.4291,90.4291,90.4208,90.4208,4100.0
2014-06-12 12:20:00,108.7,108.73,108.7,108.7,400.0,90.4624,90.4874,90.4624,90.4624,400.0
2014-06-12 12:30:00,108.7,108.7,108.7,108.7,100.0,90.4624,90.4624,90.4624,90.4624,100.0
2014-06-12 12:40:00,108.67,108.67,108.61,108.61,1200.0,90.4375,90.4375,90.3875,90.3875,1200.0
2014-06-12 12:50:00,108.54,108.55,108.48,108.53,12700.0,90.3293,90.3376,90.2793,90.321,12700.0
2014-06-12 13:00:00,108.53,108.57,108.48,108.52,6400.0,90.321,90.3542,90.2793,90.3126,6400.0
2014-06-12 13:10:00,108.53,108.54,108.48,108.48,2300.0,90.321,90.3293,90.2793,90.2793,2300.0
2014-06-12 13:20:00,108.45,108.45,108.42,108.42,1800.0,90.2544,90.2544,90.2294,90.2294,1800.0
2014-06-12 13:30:00,108.36,108.38,108.35,108.35,1100.0,90.1795,90.1961,90.1712,90.1712,1100.0
2014-06-12 13:40:00,108.37,108.38,108.27,108.27,66600.0,90.1878,90.1961,90.1046,90.1046,66600.0
2014-06-12 13:50:00,108.24,108.24,108.12,108.15,4300.0,90.0796,90.0796,89.9797,90.0047,4300.0
2014-06-12 14:00:00,108.2,108.25,108.19,108.19,4700.0,90.0463,90.0879,90.038,90.038,4700.0
2014-06-12 14:10:00,108.19,108.3,108.19,108.3,600.0,90.038,90.1295,90.038,90.1295,600.0
2014-06-12 14:20:00,108.3,108.3,108.22,108.25,1400.0,90.1295,90.1295,90.063,90.0879,1400.0
2014-06-12 14:30:00,108.25,108.25,108.16,108.17,19800.0,90.0879,90.0879,90.013,90.0214,19800.0
2014-06-12 14:40:00,108.19,108.25,108.19,108.25,3700.0,90.038,90.0879,90.038,90.0879,3700.0
2014-06-12 14:50:00,108.24,108.24,108.16,108.19,7800.0,90.0796,90.0796,90.013,90.038,7800.0
2014-06-12 15:00:00,108.18,108.18,108.13,108.13,2400.0,90.0297,90.0297,89.9881,89.9881,2400.0
2014-06-12 15:10:00,108.11,108.19,108.06,108.19,30900.0,89.9714,90.038,89.9298,90.038,30900.0
2014-06-12 15:20:00,108.19,108.27,108.14,108.15,16800.0,90.038,90.1046,89.9964,90.0047,16800.0
2014-06-12 15:30:00,108.14,108.15,108.0,108.0,14500.0,89.9964,90.0047,89.8799,89.8799,14500.0
2014-06-12 15:40:00,108.0,108.21,108.0,108.19,6000.0,89.8799,90.0546,89.8799,90.038,6000.0
2014-06-12 15:50:00,108.19,108.3,108.18,108.26,11900.0,90.038,90.1295,90.0297,90.0963,11900.0
2014-06-13 09:30:00,108.41,108.61,108.3,108.31,32400.0,90.2211,90.3875,90.1295,90.1379,32400.0
2014-06-13 09:40:00,108.31,108.35,108.27,108.27,18100.0,90.1379,90.1712,90.1046,90.1046,18100.0
2014-06-13 09:50:00,108.36,108.36,108.18,108.32,16100.0,90.1795,90.1795,90.0297,90.1462,16100.0
2014-06-13 10:00:00,108.25,108.28,108.1,108.14,32300.0,90.0879,90.1129,89.9631,89.9964,32300.0
2014-06-13 10:10:00,108.13,108.39,108.13,108.36,24200.0,89.9881,90.2044,89.9881,90.1795,24200.0
2014-06-13 10:20:00,108.39,108.51,108.38,108.46,7900.0,90.2044,90.3043,90.1961,90.2627,7900.0
2014-06-13 10:30:00,108.46,108.65,108.46,108.58,4000.0,90.2627,90.4208,90.2627,90.3626,4000.0
2014-06-13 10:40:00,108.59,108.63,108.54,108.54,3300.0,90.3709,90.4042,90.3293,90.3293,3300.0
2014-06-13 10:50:00,108.54,108.59,108.54,108.58,3400.0,90.3293,90.3709,90.3293,90.3626,3400.0
2014-06-13 11:00:00,108.62,108.66,108.61,108.63,6100.0,90.3959,90.4291,90.3875,90.4042,6100.0
2014-06-13 11:10:00,108.64,108.64,108.57,108.58,3300.0,90.4125,90.4125,90.3542,90.3626,3300.0
2014-06-13 11:20:00,108.58,108.58,108.54,108.55,9500.0,90.3626,90.3626,90.3293,90.3376,9500.0
2014-06-13 11:30:00,108.56,108.56,108.46,108.47,9400.0,90.3459,90.3459,90.2627,90.271,9400.0
2014-06-13 11:40:00,108.46,108.48,108.42,108.42,10000.0,90.2627,90.2793,90.2294,90.2294,10000.0
2014-06-13 11:50:00,108.46,108.49,108.46,108.47,2300.0,90.2627,90.2877,90.2627,90.271,2300.0
2014-06-13 12:00:00,108.53,108.54,108.53,108.54,2900.0,90.321,90.3293,90.321,90.3293,2900.0
2014-06-13 12:10:00,108.51,108.54,108.5,108.54,2300.0,90.3043,90.3293,90.296,90.3293,2300.0
2014-06-13 12:20:00,108.56,108.59,108.56,108.56,1700.0,90.3459,90.3709,90.3459,90.3459,1700.0
2014-06-13 12:30:00,108.54,108.54,108.47,108.47,6200.0,90.3293,90.3293,90.271,90.271,6200.0
2014-06-13 12:40:00,108.46,108.48,108.46,108.47,2400.0,90.2627,90.2793,90.2627,90.271,2400.0
2014-06-13 12:50:00,108.47,108.49,108.47,108.47,2300.0,90.271,90.2877,90.271,90.271,2300.0
2014-06-13 13:00:00,108.47,108.53,108.45,108.46,8300.0,90.271,90.321,90.2544,90.2627,8300.0
2014-06-13 13:10:00,108.46,108.46,108.39,108.43,10200.0,90.2627,90.2627,90.2044,90.2377,10200.0
2014-06-13 13:20:00,108.45,108.45,108.43,108.45,2000.0,90.2544,90.2544,90.2377,90.2544,2000.0
2014-06-13 13:30:00,108.47,108.47,108.43,108.44,2800.0,90.271,90.271,90.2377,90.2461,2800.0
2014-06-13 13:40:00,108.45,108.5,108.44,108.47,5600.0,90.2544,90.296,90.2461,90.271,5600.0
2014-06-13 13:50:00,108.48,108.55,108.48,108.52,5400.0,90.2793,90.3376,90.2793,90.3126,5400.0
2014-06-13 14:00:00,108.52,108.53,108.52,108.52,7000.0,90.3126,90.321,90.3126,90.3126,7000.0
2014-06-13 14:10:00,108.54,108.61,108.52,108.61,2300.0,90.3293,90.3875,90.3126,90.3875,2300.0
2014-06-13 14:20:00,108.6,108.61,108.56,108.58,4000.0,90.3792,90.3875,90.3459,90.3626,4000.0
2014-06-13 14:30:00,108.59,108.59,108.53,108.53,13200.0,90.3709,90.3709,90.321,90.321,13200.0
2014-06-13 14:40:00,108.54,108.58,108.54,108.56,4600.0,90.3293,90.3626,90.3293,90.3459,4600.0
2014-06-13 14:50:00,108.56,108.57,108.54,108.55,28800.0,90.3459,90.3542,90.3293,90.3376,28800.0
2014-06-13 15:00:00,108.55,108.68,108.55,108.68,9900.0,90.3376,90.4458,90.3376,90.4458,9900.0
2014-06-13 15:10:00,108.69,108.7,108.57,108.58,13800.0,90.4541,90.4624,90.3542,90.3626,13800.0
2014-06-13 15:20:00,108.57,108.57,108.4,108.42,24900.0,90.3542,90.3542,90.2128,90.2294,24900.0
2014-06-13 15:30:00,108.4,108.49,108.35,108.49,21300.0,90.2128,90.2877,90.1712,90.2877,21300.0
2014-06-13 15:40:00,108.48,108.5,108.35,108.43,22300.0,90.2793,90.296,90.1712,90.2377,22300.0
2014-06-13 15:50:00,108.43,108.58,108.43,108.57,33800.0,90.2377,90.3626,90.2377,90.3542,33800.0
2014-06-16 09:30:00,108.52,108.64,108.41,108.64,9200.0,90.3126,90.4125,90.2211,90.4125,9200.0
2014-06-16 09:40:00,108.68,108.74,108.62,108.74,4100.0,90.4458,90.4957,90.3959,90.4957,4100.0
2014-06-16 09:50:00,108.72,108.75,108.67,108.67,6300.0,90.4791,90.504,90.4375,90.4375,6300.0
2014-06-16 10:00:00,108.67,108.84,108.66,108.79,5400.0,90.4375,90.5789,90.4291,90.5373,5400.0
2014-06-16 10:10:00,108.8,108.87,108.8,108.85,7000.0,90.5457,90.6039,90.5457,90.5873,7000.0
2014-06-16 10:20:00,108.88,108.88,108.79,108.82,3000.0,90.6122,90.6122,90.5373,90.5623,3000.0
2014-06-16 10:30:00,108.84,108.84,108.78,108.79,2300.0,90.5789,90.5789,90.529,90.5373,2300.0
2014-06-16 10:40:00,108.77,108.81,108.75,108.78,2200.0,90.5207,90.554,90.504,90.529,2200.0
2014-06-16 10:50:00,108.75,108.8,108.74,108.78,4700.0,90.504,90.5457,90.4957,90.529,4700.0
2014-06-16 11:00:00,108.75,108.77,108.53,108.53,3900.0,90.504,90.5207,90.321,90.321,3900.0
2014-06-16 11:10:00,108.53,108.55,108.48,108.48,2400.0,90.321,90.3376,90.2793,90.2793,2400.0
2014-06-16 11:20:00,108.47,108.52,108.44,108.45,4600.0,90.271,90.3126,90.2461,90.2544,4600.0
2014-06-16 11:30:00,108.46,108.46,108.3,108.34,3300.0,90.2627,90.2627,90.1295,90.1628,3300.0
2014-06-16 11:40:00,108.31,108.4,108.31,108.4,4700.0,90.1379,90.2128,90.1379,90.2128,4700.0
2014-06-16 11:50:00,108.37,108.42,108.37,108.42,2500.0,90.1878,90.2294,90.1878,90.2294,2500.0
2014-06-16 12:00:00,108.4,108.45,108.4,108.45,3100.0,90.2128,90.2544,90.2128,90.2544,3100.0
2014-06-16 12:10:00,108.5,108.57,108.5,108.55,1400.0,90.296,90.3542,90.296,90.3376,1400.0
2014-06-16 12:20:00,108.55,108.64,108.55,108.62,1400.0,90.3376,90.4125,90.3376,90.3959,1400.0
2014-06-16 12:30:00,108.62,108.62,108.54,108.56,5400.0,90.3959,90.3959,90.3293,90.3459,5400.0
2014-06-16 12:40:00,108.57,108.59,108.53,108.54,3900.0,90.3542,90.3709,90.321,90.3293,3900.0
2014-06-16 12:50:00,108.55,108.65,108.55,108.62,2000.0,90.3376,90.4208,90.3376,90.3959,2000.0
2014-06-16 13:00:00,108.62,108.77,108.6,108.77,1300.0,90.3959,90.5207,90.3792,90.5207,1300.0
2014-06-16 13:10:00,108.74,108.74,108.72,108.73,800.0,90.4957,90.4957,90.4791,90.4874,800.0
2014-06-16 13:20:00,108.76,108.76,108.73,108.75,1800.0,90.5124,90.5124,90.4874,90.504,1800.0
2014-06-16 13:30:00,108.77,108.82,108.77,108.77,2300.0,90.5207,90.5623,90.5207,90.5207,2300.0
2014-06-16 13:40:00,108.76,108.78,108.73,108.73,7000.0,90.5124,90.529,90.4874,90.4874,7000.0
2014-06-16 13:50:00,108.72,108.73,108.63,108.66,4100.0,90.4791,90.4874,90.4042,90.4291,4100.0
2014-06-16 14:00:00,108.67,108.71,108.67,108.68,5900.0,90.4375,90.4708,90.4375,90.4458,5900.0
2014-06-16 14:10:00,108.68,108.69,108.64,108.64,4500.0,90.4458,90.4541,90.4125,90.4125,4500.0
2014-06-16 14:20:00,108.65,108.72,108.64,108.69,7500.0,90.4208,90.4791,90.4125,90.4541,7500.0
2014-06-16 14:30:00,108.7,108.71,108.68,108.68,7300.0,90.4624,90.4708,90.4458,90.4458,7300.0
2014-06-16 14:40:00,108.69,108.74,108.66,108.74,6900.0,90.4541,90.4957,90.4291,90.4957,6900.0
2014-06-16 14:50:00,108.72,108.72,108.6,108.61,11500.0,90.4791,90.4791,90.3792,90.3875,11500.0
2014-06-16 15:00:00,108.6,108.61,108.55,108.61,8300.0,90.3792,90.3875,90.3376,90.3875,8300.0
2014-06-16 15:10:00,108.59,108.61,108.49,108.53,2900.0,90.3709,90.3875,90.2877,90.321,2900.0
2014-06-16 15:20:00,108.54,108.6,108.54,108.58,1200.0,90.3293,90.3792,90.3293,90.3626,1200.0
2014-06-16 15:30:00,108.58,108.63,108.57,108.63,2300.0,90.3626,90.4042,90.3542,90.4042,2300.0
2014-06-16 15:40:00,108.62,108.65,108.61,108.62,3600.0,90.3959,90.4208,90.3875,90.3959,3600.0
2014-06-16 15:50:00,108.62,108.7,108.62,108.67,27900.0,90.3959,90.4624,90.3959,90.4375,27900.0
2014-06-17 09:30:00,108.56,108.59,108.43,108.51,10500.0,90.3459,90.3709,90.2377,90.3043,10500.0
2014-06-17 09:40:00,108.5,108.71,108.5,108.68,9300.0,90.296,90.4708,90.296,90.4458,9300.0
2014-06-17 09:50:00,108.68,108.8,108.68,108.76,2600.0,90.4458,90.5457,90.4458,90.5124,2600.0
2014-06-17 10:00:00,108.82,108.93,108.79,108.93,8300.0,90.5623,90.6538,90.5373,90.6538,8300.0
2014-06-17 10:10:00,108.95,108.96,108.9,108.91,9300.0,90.6705,90.6788,90.6289,90.6372,9300.0
2014-06-17 10:20:00,108.92,108.93,108.9,108.93,900.0,90.6455,90.6538,90.6289,90.6538,900.0
2014-06-17 10:30:00,108.91,108.92,108.8,108.84,14400.0,90.6372,90.6455,90.5457,90.5789,14400.0
2014-06-17 10:40:00,108.83,108.84,108.65,108.67,11500.0,90.5706,90.5789,90.4208,90.4375,11500.0
2014-06-17 10:50:00,108.63,108.7,108.57,108.68,24600.0,90.4042,90.4624,90.3542,90.4458,24600.0
2014-06-17 11:00:00,108.7,108.72,108.6,108.61,10300.0,90.4624,90.4791,90.3792,90.3875,10300.0
2014-06-17 11:10:00,108.62,108.71,108.62,108.7,2500.0,90.3959,90.4708,90.3959,90.4624,2500.0
2014-06-17 11:20:00,108.7,108.75,108.7,108.75,14400.0,90.4624,90.504,90.4624,90.504,14400.0
2014-06-17 11:30:00,108.76,108.82,108.76,108.82,11000.0,90.5124,90.5623,90.5124,90.5623,11000.0
2014-06-17 11:40:00,108.83,108.83,108.79,108.83,2500.0,90.5706,90.5706,90.5373,90.5706,2500.0
2014-06-17 11:50:00,108.84,108.91,108.84,108.89,9100.0,90.5789,90.6372,90.5789,90.6206,9100.0
2014-06-17 12:00:00,108.87,108.89,108.87,108.88,1100.0,90.6039,90.6206,90.6039,90.6122,1100.0
2014-06-17 12:10:00,108.88,108.91,108.87,108.9,6200.0,90.6122,90.6372,90.6039,90.6289,6200.0
2014-06-17 12:20:00,108.9,108.94,108.9,108.93,2000.0,90.6289,90.6622,90.6289,90.6538,2000.0
2014-06-17 12:30:00,108.93,108.97,108.91,108.97,6000.0,90.6538,90.6871,90.6372,90.6871,6000.0
2014-06-17 12:40:00,108.99,109.01,108.99,109.01,1700.0,90.7038,90.7204,90.7038,90.7204,1700.0
2014-06-17 12:50:00,109.03,109.05,108.98,108.99,5800.0,90.7371,90.7537,90.6955,90.7038,5800.0
2014-06-17 13:00:00,109.01,109.01,108.92,108.95,5500.0,90.7204,90.7204,90.6455,90.6705,5500.0
2014-06-17 13:10:00,108.95,108.97,108.95,108.97,1700.0,90.6705,90.6871,90.6705,90.6871,1700.0
2014-06-17 13:20:00,108.95,108.98,108.92,108.92,2800.0,90.6705,90.6955,90.6455,90.6455,2800.0
2014-06-17 13:30:00,108.93,109.0,108.93,108.97,9800.0,90.6538,90.7121,90.6538,90.6871,9800.0
2014-06-17 13:40:00,108.99,109.07,108.99,109.02,11700.0,90.7038,90.7704,90.7038,90.7287,11700.0
2014-06-17 13:50:00,109.03,109.03,108.98,109.03,1400.0,90.7371,90.7371,90.6955,90.7371,1400.0
2014-06-17 14:00:00,109.03,109.03,108.96,108.98,14900.0,90.7371,90.7371,90.6788,90.6955,14900.0
2014-06-17 14:10:00,108.98,109.03,108.98,109.01,2400.0,90.6955,90.7371,90.6955,90.7204,2400.0
2014-06-17 14:20:00,109.02,109.09,109.02,109.06,2700.0,90.7287,90.787,90.7287,90.762,2700.0
2014-06-17 14:30:00,109.06,109.06,109.03,109.05,4200.0,90.762,90.762,90.7371,90.7537,4200.0
2014-06-17 14:40:00,109.03,109.06,109.01,109.04,2100.0,90.7371,90.762,90.7204,90.7454,2100.0
2014-06-17 14:50:00,109.05,109.07,109.03,109.07,2900.0,90.7537,90.7704,90.7371,90.7704,2900.0
2014-06-17 15:00:00,109.07,109.07,109.01,109.01,600.0,90.7704,90.7704,90.7204,90.7204,600.0
2014-06-17 15:10:00,108.99,109.01,108.96,108.96,2300.0,90.7038,90.7204,90.6788,90.6788,2300.0
2014-06-17 15:20:00,108.96,108.99,108.94,108.95,3100.0,90.6788,90.7038,90.6622,90.6705,3100.0
2014-06-17 15:30:00,108.98,109.03,108.96,108.99,1700.0,90.6955,90.7371,90.6788,90.7038,1700.0
2014-06-17 15:40:00,109.02,109.1,109.0,109.01,70000.0,90.7287,90.7953,90.7121,90.7204,70000.0
2014-06-17 15:50:00,109.01,109.02,108.93,108.99,32500.0,90.7204,90.7287,90.6538,90.7038,32500.0
2014-06-18 09:30:00,109.09,109.09,108.93,109.07,6800.0,90.787,90.787,90.6538,90.7704,6800.0
2014-06-18 09:40:00,109.06,109.1,109.02,109.08,16100.0,90.762,90.7953,90.7287,90.7787,16100.0
2014-06-18 09:50:00,109.06,109.07,109.06,109.06,400.0,90.762,90.7704,90.762,90.762,400.0
2014-06-18 10:00:00,109.14,109.14,109.0,109.0,700.0,90.8286,90.8286,90.7121,90.7121,700.0
2014-06-18 10:10:00,109.0,109.07,108.97,109.07,8400.0,90.7121,90.7704,90.6871,90.7704,8400.0
2014-06-18 10:20:00,109.07,109.07,109.06,109.06,400.0,90.7704,90.7704,90.762,90.762,400.0
2014-06-18 10:30:00,109.08,109.08,109.02,109.03,1200.0,90.7787,90.7787,90.7287,90.7371,1200.0
2014-06-18 10:40:00,109.02,109.02,108.98,109.0,2300.0,90.7287,90.7287,90.6955,90.7121,2300.0
2014-06-18 10:50:00,108.99,109.02,108.92,108.92,2300.0,90.7038,90.7287,90.6455,90.6455,2300.0
2014-06-18 11:00:00,108.82,108.9,108.82,108.9,2500.0,90.5623,90.6289,90.5623,90.6289,2500.0
2014-06-18 11:10:00,108.89,108.96,108.89,108.94,3000.0,90.6206,90.6788,90.6206,90.6622,3000.0
2014-06-18 11:20:00,108.94,108.94,108.9,108.93,1000.0,90.6622,90.6622,90.6289,90.6538,1000.0
2014-06-18 11:30:00,108.95,108.98,108.94,108.95,11800.0,90.6705,90.6955,90.6622,90.6705,11800.0
2014-06-18 11:40:00,108.96,108.98,108.96,108.96,5400.0,90.6788,90.6955,90.6788,90.6788,5400.0
2014-06-18 11:50:00,108.94,108.95,108.92,108.93,1400.0,90.6622,90.6705,90.6455,90.6538,1400.0
2014-06-18 12:00:00,108.93,108.93,108.9,108.92,3000.0,90.6538,90.6538,90.6289,90.6455,3000.0
2014-06-18 12:10:00,108.94,108.94,108.93,108.94,700.0,90.6622,90.6622,90.6538,90.6622,700.0
2014-06-18 12:20:00,108.95,108.95,108.92,108.92,1300.0,90.6705,90.6705,90.6455,90.6455,1300.0
2014-06-18 12:30:00,108.94,108.95,108.91,108.94,4100.0,90.6622,90.6705,90.6372,90.6622,4100.0
2014-06-18 12:40:00,108.98,108.98,108.98,108.98,100.0,90.6955,90.6955,90.6955,90.6955,100.0
2014-06-18 12:50:00,109.0,109.03,109.0,109.03,500.0,90.7121,90.7371,90.7121,90.7371,500.0
2014-06-18 13:00:00,109.02,109.02,108.97,108.98,21100.0,90.7287,90.7287,90.6871,90.6955,21100.0
2014-06-18 13:10:00,108.97,108.99,108.97,108.99,1600.0,90.6871,90.7038,90.6871,90.7038,1600.0
2014-06-18 13:20:00,108.99,109.01,108.98,108.98,5000.0,90.7038,90.7204,90.6955,90.6955,5000.0
2014-06-18 13:30:00,108.89,108.91,108.85,108.88,2300.0,90.6206,90.6372,90.5873,90.6122,2300.0
2014-06-18 13:40:00,108.88,108.89,108.86,108.87,1100.0,90.6122,90.6206,90.5956,90.6039,1100.0
2014-06-18 13:50:00,108.92,108.97,108.91,108.91,1500.0,90.6455,90.6871,90.6372,90.6372,1500.0
2014-06-18 14:00:00,108.87,109.18,108.85,109.11,6000.0,90.6039,90.8619,90.5873,90.8036,6000.0
2014-06-18 14:10:00,109.11,109.28,109.09,109.23,29000.0,90.8036,90.9451,90.787,90.9035,29000.0
2014-06-18 14:20:00,109.3,109.32,109.28,109.3,2200.0,90.9618,90.9784,90.9451,90.9618,2200.0
2014-06-18 14:30:00,109.33,109.47,109.33,109.38,11700.0,90.9867,91.1032,90.9867,91.0283,11700.0
2014-06-18 14:40:00,109.33,109.35,109.25,109.29,4000.0,90.9867,91.0034,90.9202,90.9534,4000.0
2014-06-18 14:50:00,109.33,109.44,109.33,109.44,1200.0,90.9867,91.0783,90.9867,91.0783,1200.0
2014-06-18 15:00:00,109.5,109.6,109.5,109.6,8600.0,91.1282,91.2114,91.1282,91.2114,8600.0
2014-06-18 15:10:00,109.52,109.63,109.5,109.63,4100.0,91.1449,91.2364,91.1282,91.2364,4100.0
2014-06-18 15:20:00,109.56,109.62,109.53,109.62,2300.0,91.1781,91.2281,91.1532,91.2281,2300.0
2014-06-18 15:30:00,109.63,109.72,109.62,109.72,9400.0,91.2364,91.3113,91.2281,91.3113,9400.0
2014-06-18 15:40:00,109.7,109.83,109.7,109.82,7200.0,91.2947,91.4028,91.2947,91.3945,7200.0
2014-06-18 15:50:00,109.82,109.82,109.77,109.79,18000.0,91.3945,91.3945,91.3529,91.3696,18000.0
2014-06-19 09:30:00,109.87,109.93,109.83,109.93,6200.0,91.4361,91.4861,91.4028,91.4861,6200.0
2014-06-19 09:40:00,109.94,109.97,109.89,109.89,2300.0,91.4944,91.5193,91.4528,91.4528,2300.0
2014-06-19 09:50:00,109.86,109.86,109.82,109.85,10000.0,91.4278,91.4278,91.3945,91.4195,10000.0
2014-06-19 10:00:00,109.87,109.87,109.74,109.85,6700.0,91.4361,91.4361,91.3279,91.4195,6700.0
2014-06-19 10:10:00,109.8,109.84,109.8,109.82,1200.0,91.3779,91.4112,91.3779,91.3945,1200.0
2014-06-19 10:20:00,109.78,109.78,109.73,109.78,6100.0,91.3612,91.3612,91.3196,91.3612,6100.0
2014-06-19 10:30:00,109.75,109.76,109.74,109.76,1100.0,91.3363,91.3446,91.3279,91.3446,1100.0
2014-06-19 10:40:00,109.77,109.85,109.77,109.85,800.0,91.3529,91.4195,91.3529,91.4195,800.0
2014-06-19 10:50:00,109.82,109.82,109.68,109.69,5900.0,91.3945,91.3945,91.278,91.2863,5900.0
2014-06-19 11:00:00,109.71,109.71,109.66,109.66,700.0,91.303,91.303,91.2614,91.2614,700.0
2014-06-19 11:10:00,109.64,109.7,109.64,109.7,2200.0,91.2447,91.2947,91.2447,91.2947,2200.0
2014-06-19 11:20:00,109.69,109.75,109.68,109.73,3600.0,91.2863,91.3363,91.278,91.3196,3600.0
2014-06-19 11:30:00,109.7,109.73,109.7,109.73,2700.0,91.2947,91.3196,91.2947,91.3196,2700.0
2014-06-19 11:40:00,109.74,109.77,109.74,109.76,1900.0,91.3279,91.3529,91.3279,91.3446,1900.0
2014-06-19 11:50:00,109.76,109.76,109.72,109.76,4400.0,91.3446,91.3446,91.3113,91.3446,4400.0
2014-06-19 12:00:00,109.76,109.81,109.72,109.78,3600.0,91.3446,91.3862,91.3113,91.3612,3600.0
2014-06-19 12:10:00,109.76,109.78,109.74,109.77,4000.0,91.3446,91.3612,91.3279,91.3529,4000.0
2014-06-19 12:20:00,109.74,109.75,109.72,109.72,400.0,91.3279,91.3363,91.3113,91.3113,400.0
2014-06-19 12:30:00,109.71,109.72,109.71,109.71,8200.0,91.303,91.3113,91.303,91.303,8200.0
2014-06-19 12:40:00,109.75,109.75,109.72,109.73,1000.0,91.3363,91.3363,91.3113,91.3196,1000.0
2014-06-19 12:50:00,109.7,109.72,109.65,109.65,4000.0,91.2947,91.3113,91.253,91.253,4000.0
2014-06-19 13:00:00,109.67,109.68,109.64,109.68,2100.0,91.2697,91.278,91.2447,91.278,2100.0
2014-06-19 13:10:00,109.66,109.66,109.56,109.56,2400.0,91.2614,91.2614,91.1781,91.1781,2400.0
2014-06-19 13:20:00,109.54,109.65,109.54,109.65,9300.0,91.1615,91.253,91.1615,91.253,9300.0
2014-06-19 13:30:00,109.66,109.69,109.61,109.69,2100.0,91.2614,91.2863,91.2198,91.2863,2100.0
2014-06-19 13:40:00,109.65,109.71,109.64,109.7,2300.0,91.253,91.303,91.2447,91.2947,2300.0
2014-06-19 13:50:00,109.71,109.71,109.66,109.7,5200.0,91.303,91.303,91.2614,91.2947,5200.0
2014-06-19 14:00:00,109.67,109.72,109.67,109.69,2800.0,91.2697,91.3113,91.2697,91.2863,2800.0
2014-06-19 14:10:00,109.69,109.76,109.69,109.74,2600.0,91.2863,91.3446,91.2863,91.3279,2600.0
2014-06-19 14:20:00,109.75,109.79,109.75,109.75,6100.0,91.3363,91.3696,91.3363,91.3363,6100.0
2014-06-19 14:30:00,109.72,109.73,109.7,109.73,3900.0,91.3113,91.3196,91.2947,91.3196,3900.0
2014-06-19 14:40:00,109.74,109.76,109.74,109.75,4500.0,91.3279,91.3446,91.3279,91.3363,4500.0
2014-06-19 14:50:00,109.77,109.78,109.73,109.78,1900.0,91.3529,91.3612,91.3196,91.3612,1900.0
2014-06-19 15:00:00,109.78,109.82,109.77,109.8,2300.0,91.3612,91.3945,91.3529,91.3779,2300.0
2014-06-19 15:10:00,109.8,109.82,109.78,109.82,1800.0,91.3779,91.3945,91.3612,91.3945,1800.0
2014-06-19 15:20:00,109.81,109.88,109.81,109.86,3200.0,91.3862,91.4444,91.3862,91.4278,3200.0
2014-06-19 15:30:00,109.87,109.89,109.83,109.89,27600.0,91.4361,91.4528,91.4028,91.4528,27600.0
2014-06-19 15:40:00,109.89,109.94,109.85,109.87,8900.0,91.4528,91.4944,91.4195,91.4361,8900.0
2014-06-19 15:50:00,109.87,109.91,109.86,109.9,18300.0,91.4361,91.4694,91.4278,91.4611,18300.0
2014-06-20 09:30:00,110.2,110.33,110.0,110.1,8900.0,91.7108,91.8189,91.5443,91.6275,8900.0
2014-06-20 09:40:00,110.05,110.07,110.05,110.07,3000.0,91.5859,91.6026,91.5859,91.6026,3000.0
2014-06-20 09:50:00,110.07,110.13,110.07,110.13,1300.0,91.6026,91.6525,91.6026,91.6525,1300.0
2014-06-20 10:00:00,110.09,110.11,110.07,110.11,8100.0,91.6192,91.6359,91.6026,91.6359,8100.0
2014-06-20 10:10:00,110.14,110.16,110.11,110.11,4200.0,91.6608,91.6775,91.6359,91.6359,4200.0
2014-06-20 10:20:00,110.08,110.11,110.0,110.02,3800.0,91.6109,91.6359,91.5443,91.561,3800.0
2014-06-20 10:30:00,110.04,110.08,110.04,110.08,2000.0,91.5776,91.6109,91.5776,91.6109,2000.0
2014-06-20 10:40:00,110.06,110.07,110.04,110.05,1500.0,91.5942,91.6026,91.5776,91.5859,1500.0
2014-06-20 10:50:00,110.05,110.14,110.05,110.14,3300.0,91.5859,91.6608,91.5859,91.6608,3300.0
2014-06-20 11:00:00,110.14,110.19,110.14,110.17,1900.0,91.6608,91.7024,91.6608,91.6858,1900.0
2014-06-20 11:10:00,110.19,110.2,110.16,110.2,18500.0,91.7024,91.7108,91.6775,91.7108,18500.0
2014-06-20 11:20:00,110.18,110.2,110.17,110.17,700.0,91.6941,91.7108,91.6858,91.6858,700.0
2014-06-20 11:30:00,110.14,110.15,110.12,110.15,2400.0,91.6608,91.6691,91.6442,91.6691,2400.0
2014-06-20 11:40:00,110.17,110.18,110.16,110.16,800.0,91.6858,91.6941,91.6775,91.6775,800.0
2014-06-20 11:50:00,110.15,110.15,110.08,110.11,2100.0,91.6691,91.6691,91.6109,91.6359,2100.0
2014-06-20 12:00:00,110.14,110.14,110.07,110.08,500.0,91.6608,91.6608,91.6026,91.6109,500.0
2014-06-20 12:10:00,110.08,110.09,110.08,110.08,1000.0,91.6109,91.6192,91.6109,91.6109,1000.0
2014-06-20 12:20:00,110.1,110.1,110.06,110.08,2400.0,91.6275,91.6275,91.5942,91.6109,2400.0
2014-06-20 12:30:00,110.09,110.09,110.05,110.05,4000.0,91.6192,91.6192,91.5859,91.5859,4000.0
2014-06-20 12:40:00,110.05,110.05,110.05,110.05,700.0,91.5859,91.5859,91.5859,91.5859,700.0
2014-06-20 12:50:00,110.07,110.09,110.05,110.08,1900.0,91.6026,91.6192,91.5859,91.6109,1900.0
2014-06-20 13:00:00,110.04,110.04,110.04,110.04,300.0,91.5776,91.5776,91.5776,91.5776,300.0
2014-06-20 13:10:00,110.06,110.08,110.06,110.07,3100.0,91.5942,91.6109,91.5942,91.6026,3100.0
2014-06-20 13:20:00,110.05,110.06,110.05,110.05,700.0,91.5859,91.5942,91.5859,91.5859,700.0
2014-06-20 13:30:00,110.03,110.04,110.0,110.03,2700.0,91.5693,91.5776,91.5443,91.5693,2700.0
2014-06-20 13:40:00,110.03,110.03,110.01,110.01,4800.0,91.5693,91.5693,91.5526,91.5526,4800.0
2014-06-20 13:50:00,110.04,110.08,110.04,110.06,1200.0,91.5776,91.6109,91.5776,91.5942,1200.0
2014-06-20 14:00:00,110.05,110.08,110.02,110.08,2200.0,91.5859,91.6109,91.561,91.6109,2200.0
2014-06-20 14:10:00,110.07,110.11,110.07,110.09,1600.0,91.6026,91.6359,91.6026,91.6192,1600.0
2014-06-20 14:20:00,110.1,110.11,110.09,110.11,1500.0,91.6275,91.6359,91.6192,91.6359,1500.0
2014-06-20 14:30:00,110.09,110.09,110.07,110.08,2000.0,91.6192,91.6192,91.6026,91.6109,2000.0
2014-06-20 14:40:00,110.07,110.08,110.06,110.06,900.0,91.6026,91.6109,91.5942,91.5942,900.0
2014-06-20 14:50:00,110.07,110.08,110.06,110.06,800.0,91.6026,91.6109,91.5942,91.5942,800.0
2014-06-20 15:00:00,110.06,110.07,110.04,110.07,2800.0,91.5942,91.6026,91.5776,91.6026,2800.0
2014-06-20 15:10:00,110.07,110.1,110.07,110.08,1800.0,91.6026,91.6275,91.6026,91.6109,1800.0
2014-06-20 15:20:00,110.09,110.09,110.06,110.08,700.0,91.6192,91.6192,91.5942,91.6109,700.0
2014-06-20 15:30:00,110.1,110.15,110.1,110.15,1900.0,91.6275,91.6691,91.6275,91.6691,1900.0
2014-06-20 15:40:00,110.16,110.16,110.1,110.11,5300.0,91.6775,91.6775,91.6275,91.6359,5300.0
2014-06-20 15:50:00,110.11,110.17,110.11,110.16,19800.0,91.6359,91.6858,91.6359,91.6775,19800.0
2014-06-23 09:30:00,110.12,110.21,109.97,110.0,24000.0,91.6442,91.7191,91.5193,91.5443,24000.0
2014-06-23 09:40:00,110.03,110.05,109.96,109.96,1700.0,91.5693,91.5859,91.511,91.511,1700.0
2014-06-23 09:50:00,110.02,110.12,110.02,110.12,300.0,91.561,91.6442,91.561,91.6442,300.0
2014-06-23 10:00:00,110.15,110.24,110.15,110.22,29300.0,91.6691,91.744,91.6691,91.7274,29300.0
2014-06-23 10:10:00,110.2,110.22,110.1,110.2,64500.0,91.7108,91.7274,91.6275,91.7108,64500.0
2014-06-23 10:20:00,110.21,110.26,110.13,110.15,66200.0,91.7191,91.7607,91.6525,91.6691,66200.0
2014-06-23 10:30:00,110.18,110.22,110.15,110.18,29500.0,91.6941,91.7274,91.6691,91.6941,29500.0
2014-06-23 10:40:00,110.16,110.17,110.11,110.11,2300.0,91.6775,91.6858,91.6359,91.6359,2300.0
2014-06-23 10:50:00,110.09,110.09,110.03,110.07,3800.0,91.6192,91.6192,91.5693,91.6026,3800.0
2014-06-23 11:00:00,110.07,110.09,110.04,110.06,7600.0,91.6026,91.6192,91.5776,91.5942,7600.0
2014-06-23 11:10:00,110.08,110.09,110.03,110.03,2100.0,91.6109,91.6192,91.5693,91.5693,2100.0
2014-06-23 11:20:00,110.03,110.09,110.03,110.04,3200.0,91.5693,91.6192,91.5693,91.5776,3200.0
2014-06-23 11:30:00,109.97,110.0,109.95,110.0,3600.0,91.5193,91.5443,91.5027,91.5443,3600.0
2014-06-23 11:40:00,109.99,110.0,109.97,109.97,400.0,91.536,91.5443,91.5193,91.5193,400.0
2014-06-23 11:50:00,110.0,110.01,109.98,109.98,4300.0,91.5443,91.5526,91.5277,91.5277,4300.0
2014-06-23 12:00:00,109.99,110.05,109.99,110.04,4200.0,91.536,91.5859,91.536,91.5776,4200.0
2014-06-23 12:10:00,110.06,110.08,110.04,110.08,7500.0,91.5942,91.6109,91.5776,91.6109,7500.0
2014-06-23 12:20:00,110.05,110.07,110.05,110.06,2400.0,91.5859,91.6026,91.5859,91.5942,2400.0
2014-06-23 12:30:00,110.08,110.09,110.08,110.08,2100.0,91.6109,91.6192,91.6109,91.6109,2100.0
2014-06-23 12:40:00,110.08,110.1,110.07,110.09,3700.0,91.6109,91.6275,91.6026,91.6192,3700.0
2014-06-23 12:50:00,110.07,110.09,110.07,110.09,12100.0,91.6026,91.6192,91.6026,91.6192,12100.0
2014-06-23 13:00:00,110.09,110.09,110.09,110.09,0.0,91.6192,91.6192,91.6192,91.6192,0.0
2014-06-23 13:10:00,110.05,110.05,109.97,109.97,8200.0,91.5859,91.5859,91.5193,91.5193,8200.0
2014-06-23 13:20:00,110.01,110.02,109.98,109.98,5400.0,91.5526,91.561,91.5277,91.5277,5400.0
2014-06-23 13:30:00,109.95,110.01,109.95,110.01,4400.0,91.5027,91.5526,91.5027,91.5526,4400.0
2014-06-23 13:40:00,110.0,110.01,109.98,110.0,2800.0,91.5443,91.5526,91.5277,91.5443,2800.0
2014-06-23 13:50:00,109.98,110.04,109.98,110.0,2500.0,91.5277,91.5776,91.5277,91.5443,2500.0
2014-06-23 14:00:00,110.02,110.03,109.98,110.0,6200.0,91.561,91.5693,91.5277,91.5443,6200.0
2014-06-23 14:10:00,110.0,110.05,110.0,110.04,2400.0,91.5443,91.5859,91.5443,91.5776,2400.0
2014-06-23 14:20:00,110.05,110.08,110.01,110.03,1900.0,91.5859,91.6109,91.5526,91.5693,1900.0
2014-06-23 14:30:00,110.03,110.05,110.02,110.02,900.0,91.5693,91.5859,91.561,91.561,900.0
2014-06-23 14:40:00,110.05,110.07,110.03,110.03,3000.0,91.5859,91.6026,91.5693,91.5693,3000.0
2014-06-23 14:50:00,110.01,110.07,110.01,110.06,13000.0,91.5526,91.6026,91.5526,91.5942,13000.0
2014-06-23 15:00:00,110.06,110.07,110.03,110.03,6000.0,91.5942,91.6026,91.5693,91.5693,6000.0
2014-06-23 15:10:00,110.02,110.03,110.02,110.03,200.0,91.561,91.5693,91.561,91.5693,200.0
2014-06-23 15:20:00,110.05,110.07,110.03,110.04,5800.0,91.5859,91.6026,91.5693,91.5776,5800.0
2014-06-23 15:30:00,110.06,110.07,110.06,110.07,600.0,91.5942,91.6026,91.5942,91.6026,600.0
2014-06-23 15:40:00,110.09,110.11,110.09,110.1,900.0,91.6192,91.6359,91.6192,91.6275,900.0
2014-06-23 15:50:00,110.13,110.16,110.12,110.13,10700.0,91.6525,91.6775,91.6442,91.6525,10700.0
2014-06-24 09:30:00,109.96,110.06,109.96,110.02,3100.0,91.511,91.5942,91.511,91.561,3100.0
2014-06-24 09:40:00,110.03,110.09,110.03,110.07,700.0,91.5693,91.6192,91.5693,91.6026,700.0
2014-06-24 09:50:00,110.05,110.05,109.96,109.96,11800.0,91.5859,91.5859,91.511,91.511,11800.0
2014-06-24 10:00:00,110.01,110.23,110.01,110.18,11000.0,91.5526,91.7357,91.5526,91.6941,11000.0
2014-06-24 10:10:00,110.19,110.23,110.16,110.2,18000.0,91.7024,91.7357,91.6775,91.7108,18000.0
2014-06-24 10:20:00,110.21,110.34,110.2,110.34,1100.0,91.7191,91.8273,91.7108,91.8273,1100.0
2014-06-24 10:30:00,110.36,110.43,110.35,110.42,5300.0,91.8439,91.9022,91.8356,91.8938,5300.0
2014-06-24 10:40:00,110.43,110.43,110.39,110.39,1700.0,91.9022,91.9022,91.8689,91.8689,1700.0
2014-06-24 10:50:00,110.41,110.43,110.4,110.42,1500.0,91.8855,91.9022,91.8772,91.8938,1500.0
2014-06-24 11:00:00,110.45,110.48,110.42,110.42,3800.0,91.9188,91.9438,91.8938,91.8938,3800.0
2014-06-24 11:10:00,110.41,110.42,110.4,110.4,4100.0,91.8855,91.8938,91.8772,91.8772,4100.0
2014-06-24 11:20:00,110.43,110.44,110.41,110.41,3900.0,91.9022,91.9105,91.8855,91.8855,3900.0
2014-06-24 11:30:00,110.43,110.43,110.38,110.38,1300.0,91.9022,91.9022,91.8606,91.8606,1300.0
2014-06-24 11:40:00,110.38,110.4,110.38,110.4,2000.0,91.8606,91.8772,91.8606,91.8772,2000.0
2014-06-24 11:50:00,110.38,110.4,110.37,110.4,1200.0,91.8606,91.8772,91.8522,91.8772,1200.0
2014-06-24 12:00:00,110.38,110.38,110.38,110.38,500.0,91.8606,91.8606,91.8606,91.8606,500.0
2014-06-24 12:10:00,110.37,110.38,110.37,110.37,1700.0,91.8522,91.8606,91.8522,91.8522,1700.0
2014-06-24 12:20:00,110.34,110.37,110.34,110.37,2000.0,91.8273,91.8522,91.8273,91.8522,2000.0
2014-06-24 12:30:00,110.37,110.39,110.36,110.37,169400.0,91.8522,91.8689,91.8439,91.8522,169400.0
2014-06-24 12:40:00,110.37,110.37,110.31,110.32,5900.0,91.8522,91.8522,91.8023,91.8106,5900.0
2014-06-24 12:50:00,110.32,110.32,110.25,110.26,11300.0,91.8106,91.8106,91.7524,91.7607,11300.0
2014-06-24 13:00:00,110.23,110.23,110.12,110.13,4300.0,91.7357,91.7357,91.6442,91.6525,4300.0
2014-06-24 13:10:00,110.14,110.16,109.98,109.98,26400.0,91.6608,91.6775,91.5277,91.5277,26400.0
2014-06-24 13:20:00,110.0,110.08,109.98,110.08,15600.0,91.5443,91.6109,91.5277,91.6109,15600.0
2014-06-24 13:30:00,110.07,110.13,110.07,110.12,7500.0,91.6026,91.6525,91.6026,91.6442,7500.0
2014-06-24 13:40:00,110.12,110.12,110.05,110.05,5700.0,91.6442,91.6442,91.5859,91.5859,5700.0
2014-06-24 13:50:00,110.06,110.06,109.95,109.95,2600.0,91.5942,91.5942,91.5027,91.5027,2600.0
2014-06-24 14:00:00,109.96,110.02,109.96,109.99,2000.0,91.511,91.561,91.511,91.536,2000.0
2014-06-24 14:10:00,110.01,110.06,110.0,110.0,2700.0,91.5526,91.5942,91.5443,91.5443,2700.0
2014-06-24 14:20:00,110.01,110.02,109.85,109.85,10800.0,91.5526,91.561,91.4195,91.4195,10800.0
2014-06-24 14:30:00,109.86,109.86,109.78,109.83,4900.0,91.4278,91.4278,91.3612,91.4028,4900.0
2014-06-24 14:40:00,109.83,109.89,109.83,109.88,18200.0,91.4028,91.4528,91.4028,91.4444,18200.0
2014-06-24 14:50:00,109.85,109.89,109.8,109.84,4600.0,91.4195,91.4528,91.3779,91.4112,4600.0
2014-06-24 15:00:00,109.82,109.82,109.61,109.62,12100.0,91.3945,91.3945,91.2198,91.2281,12100.0
2014-06-24 15:10:00,109.59,109.59,109.46,109.5,11500.0,91.2031,91.2031,91.0949,91.1282,11500.0
2014-06-24 15:20:00,109.44,109.5,109.36,109.44,14100.0,91.0783,91.1282,91.0117,91.0783,14100.0
2014-06-24 15:30:00,109.44,109.52,109.32,109.32,6200.0,91.0783,91.1449,90.9784,90.9784,6200.0
2014-06-24 15:40:00,109.37,109.52,109.37,109.5,7900.0,91.02,91.1449,91.02,91.1282,7900.0
2014-06-24 15:50:00,109.52,109.54,109.41,109.42,133600.0,91.1449,91.1615,91.0533,91.0616,133600.0
2014-06-25 09:30:00,109.24,109.49,109.23,109.38,5200.0,90.9118,91.1199,90.9035,91.0283,5200.0
2014-06-25 09:40:00,109.42,109.59,109.42,109.53,5100.0,91.0616,91.2031,91.0616,91.1532,5100.0
2014-06-25 09:50:00,109.58,109.68,109.55,109.55,5600.0,91.1948,91.278,91.1698,91.1698,5600.0
2014-06-25 10:00:00,109.59,109.59,109.46,109.51,8500.0,91.2031,91.2031,91.0949,91.1365,8500.0
2014-06-25 10:10:00,109.53,109.67,109.51,109.53,3400.0,91.1532,91.2697,91.1365,91.1532,3400.0
2014-06-25 10:20:00,109.54,109.59,109.44,109.52,9400.0,91.1615,91.2031,91.0783,91.1449,9400.0
2014-06-25 10:30:00,109.52,109.6,109.48,109.48,5600.0,91.1449,91.2114,91.1116,91.1116,5600.0
2014-06-25 10:40:00,109.49,109.63,109.48,109.62,6100.0,91.1199,91.2364,91.1116,91.2281,6100.0
2014-06-25 10:50:00,109.61,109.82,109.61,109.81,6100.0,91.2198,91.3945,91.2198,91.3862,6100.0
2014-06-25 11:00:00,109.82,109.82,109.75,109.76,12000.0,91.3945,91.3945,91.3363,91.3446,12000.0
2014-06-25 11:10:00,109.77,109.82,109.66,109.67,18100.0,91.3529,91.3945,91.2614,91.2697,18100.0
2014-06-25 11:20:00,109.68,109.78,109.68,109.7,7800.0,91.278,91.3612,91.278,91.2947,7800.0
2014-06-25 11:30:00,109.72,109.73,109.6,109.6,2500.0,91.3113,91.3196,91.2114,91.2114,2500.0
2014-06-25 11:40:00,109.66,109.68,109.57,109.57,2300.0,91.2614,91.278,91.1865,91.1865,2300.0
2014-06-25 11:50:00,109.63,109.7,109.61,109.7,3400.0,91.2364,91.2947,91.2198,91.2947,3400.0
2014-06-25 12:00:00,109.67,109.72,109.64,109.65,2300.0,91.2697,91.3113,91.2447,91.253,2300.0
2014-06-25 12:10:00,109.66,109.71,109.64,109.69,2200.0,91.2614,91.303,91.2447,91.2863,2200.0
2014-06-25 12:20:00,109.67,109.68,109.64,109.68,1500.0,91.2697,91.278,91.2447,91.278,1500.0
2014-06-25 12:30:00,109.71,109.71,109.68,109.69,1700.0,91.303,91.303,91.278,91.2863,1700.0
2014-06-25 12:40:00,109.7,109.71,109.66,109.68,1800.0,91.2947,91.303,91.2614,91.278,1800.0
2014-06-25 12:50:00,109.69,109.69,109.67,109.68,600.0,91.2863,91.2863,91.2697,91.278,600.0
2014-06-25 13:00:00,109.67,109.8,109.67,109.78,900.0,91.2697,91.3779,91.2697,91.3612,900.0
2014-06-25 13:10:00,109.76,109.76,109.71,109.73,7200.0,91.3446,91.3446,91.303,91.3196,7200.0
2014-06-25 13:20:00,109.75,109.79,109.72,109.73,4400.0,91.3363,91.3696,91.3113,91.3196,4400.0
2014-06-25 13:30:00,109.73,109.77,109.73,109.76,2600.0,91.3196,91.3529,91.3196,91.3446,2600.0
2014-06-25 13:40:00,109.75,109.77,109.73,109.76,7700.0,91.3363,91.3529,91.3196,91.3446,7700.0
2014-06-25 13:50:00,109.75,109.88,109.75,109.86,11600.0,91.3363,91.4444,91.3363,91.4278,11600.0
2014-06-25 14:00:00,109.86,109.87,109.82,109.82,3600.0,91.4278,91.4361,91.3945,91.3945,3600.0
2014-06-25 14:10:00,109.86,109.87,109.83,109.86,2100.0,91.4278,91.4361,91.4028,91.4278,2100.0
2014-06-25 14:20:00,109.87,109.93,109.87,109.91,7200.0,91.4361,91.4861,91.4361,91.4694,7200.0
2014-06-25 14:30:00,109.91,109.94,109.9,109.92,6400.0,91.4694,91.4944,91.4611,91.4777,6400.0
2014-06-25 14:40:00,109.92,109.94,109.83,109.84,3000.0,91.4777,91.4944,91.4028,91.4112,3000.0
2014-06-25 14:50:00,109.85,109.89,109.82,109.84,5700.0,91.4195,91.4528,91.3945,91.4112,5700.0
2014-06-25 15:00:00,109.84,109.85,109.8,109.84,5900.0,91.4112,91.4195,91.3779,91.4112,5900.0
2014-06-25 15:10:00,109.83,109.88,109.82,109.87,8000.0,91.4028,91.4444,91.3945,91.4361,8000.0
2014-06-25 15:20:00,109.89,109.94,109.87,109.91,15200.0,91.4528,91.4944,91.4361,91.4694,15200.0
2014-06-25 15:30:00,109.92,110.02,109.9,109.99,6700.0,91.4777,91.561,91.4611,91.536,6700.0
2014-06-25 15:40:00,110.01,110.05,109.99,109.99,4000.0,91.5526,91.5859,91.536,91.536,4000.0
2014-06-25 15:50:00,110.0,110.01,109.95,109.95,18800.0,91.5443,91.5526,91.5027,91.5027,18800.0
2014-06-26 09:30:00,110.01,110.01,109.72,109.72,3100.0,91.5526,91.5526,91.3113,91.3113,3100.0
2014-06-26 09:40:00,109.61,109.61,109.27,109.28,16000.0,91.2198,91.2198,90.9368,90.9451,16000.0
2014-06-26 09:50:00,109.27,109.34,109.18,109.34,59700.0,90.9368,90.9951,90.8619,90.9951,59700.0
2014-06-26 10:00:00,109.31,109.35,109.28,109.35,1600.0,90.9701,91.0034,90.9451,91.0034,1600.0
2014-06-26 10:10:00,109.37,109.41,109.35,109.37,2300.0,91.02,91.0533,91.0034,91.02,2300.0
2014-06-26 10:20:00,109.47,109.55,109.42,109.47,4600.0,91.1032,91.1698,91.0616,91.1032,4600.0
2014-06-26 10:30:00,109.48,109.48,109.36,109.38,3700.0,91.1116,91.1116,91.0117,91.0283,3700.0
2014-06-26 10:40:00,109.38,109.49,109.33,109.42,29500.0,91.0283,91.1199,90.9867,91.0616,29500.0
2014-06-26 10:50:00,109.47,109.48,109.42,109.43,4000.0,91.1032,91.1116,91.0616,91.07,4000.0
2014-06-26 11:00:00,109.45,109.6,109.45,109.52,3100.0,91.0866,91.2114,91.0866,91.1449,3100.0
2014-06-26 11:10:00,109.53,109.53,109.37,109.42,2700.0,91.1532,91.1532,91.02,91.0616,2700.0
2014-06-26 11:20:00,109.49,109.52,109.46,109.48,6400.0,91.1199,91.1449,91.0949,91.1116,6400.0
2014-06-26 11:30:00,109.5,109.57,109.43,109.56,5100.0,91.1282,91.1865,91.07,91.1781,5100.0
2014-06-26 11:40:00,109.54,109.58,109.52,109.56,3800.0,91.1615,91.1948,91.1449,91.1781,3800.0
2014-06-26 11:50:00,109.56,109.58,109.52,109.56,4000.0,91.1781,91.1948,91.1449,91.1781,4000.0
2014-06-26 12:00:00,109.57,109.6,109.54,109.56,7700.0,91.1865,91.2114,91.1615,91.1781,7700.0
2014-06-26 12:10:00,109.55,109.55,109.49,109.51,17400.0,91.1698,91.1698,91.1199,91.1365,17400.0
2014-06-26 12:20:00,109.54,109.54,109.49,109.51,3400.0,91.1615,91.1615,91.1199,91.1365,3400.0
2014-06-26 12:30:00,109.51,109.57,109.51,109.54,3000.0,91.1365,91.1865,91.1365,91.1615,3000.0
2014-06-26 12:40:00,109.52,109.55,109.49,109.5,2000.0,91.1449,91.1698,91.1199,91.1282,2000.0
2014-06-26 12:50:00,109.52,109.54,109.5,109.5,1400.0,91.1449,91.1615,91.1282,91.1282,1400.0
2014-06-26 13:00:00,109.48,109.55,109.48,109.55,3000.0,91.1116,91.1698,91.1116,91.1698,3000.0
2014-06-26 13:10:00,109.54,109.55,109.53,109.55,2100.0,91.1615,91.1698,91.1532,91.1698,2100.0
2014-06-26 13:20:00,109.62,109.77,109.62,109.74,4400.0,91.2281,91.3529,91.2281,91.3279,4400.0
2014-06-26 13:30:00,109.79,109.79,109.73,109.78,3300.0,91.3696,91.3696,91.3196,91.3612,3300.0
2014-06-26 13:40:00,109.8,109.82,109.76,109.78,2500.0,91.3779,91.3945,91.3446,91.3612,2500.0
2014-06-26 13:50:00,109.82,109.82,109.77,109.78,3000.0,91.3945,91.3945,91.3529,91.3612,3000.0
2014-06-26 14:00:00,109.76,109.79,109.75,109.75,15200.0,91.3446,91.3696,91.3363,91.3363,15200.0
2014-06-26 14:10:00,109.74,109.75,109.69,109.72,18100.0,91.3279,91.3363,91.2863,91.3113,18100.0
2014-06-26 14:20:00,109.72,109.79,109.71,109.79,1600.0,91.3113,91.3696,91.303,91.3696,1600.0
2014-06-26 14:30:00,109.79,109.79,109.73,109.78,6500.0,91.3696,91.3696,91.3196,91.3612,6500.0
2014-06-26 14:40:00,109.77,109.77,109.74,109.74,5400.0,91.3529,91.3529,91.3279,91.3279,5400.0
2014-06-26 14:50:00,109.75,109.78,109.74,109.75,6600.0,91.3363,91.3612,91.3279,91.3363,6600.0
2014-06-26 15:00:00,109.76,109.89,109.74,109.89,12000.0,91.3446,91.4528,91.3279,91.4528,12000.0
2014-06-26 15:10:00,109.88,109.88,109.81,109.82,9700.0,91.4444,91.4444,91.3862,91.3945,9700.0
2014-06-26 15:20:00,109.81,109.83,109.8,109.8,4700.0,91.3862,91.4028,91.3779,91.3779,4700.0
2014-06-26 15:30:00,109.8,109.86,109.79,109.85,12000.0,91.3779,91.4278,91.3696,91.4195,12000.0
2014-06-26 15:40:00,109.85,109.87,109.79,109.87,8600.0,91.4195,91.4361,91.3696,91.4361,8600.0
2014-06-26 15:50:00,109.87,109.88,109.8,109.88,19200.0,91.4361,91.4444,91.3779,91.4444,19200.0
2014-06-27 09:30:00,109.55,109.81,109.55,109.76,10200.0,91.1698,91.3862,91.1698,91.3446,10200.0
2014-06-27 09:40:00,109.84,109.85,109.79,109.81,3900.0,91.4112,91.4195,91.3696,91.3862,3900.0
2014-06-27 09:50:00,109.85,109.85,109.75,109.79,2200.0,91.4195,91.4195,91.3363,91.3696,2200.0
2014-06-27 10:00:00,109.79,109.81,109.68,109.69,4400.0,91.3696,91.3862,91.278,91.2863,4400.0
2014-06-27 10:10:00,109.68,109.77,109.67,109.71,7900.0,91.278,91.3529,91.2697,91.303,7900.0
2014-06-27 10:20:00,109.79,109.85,109.79,109.82,10300.0,91.3696,91.4195,91.3696,91.3945,10300.0
2014-06-27 10:30:00,109.83,109.85,109.78,109.82,6200.0,91.4028,91.4195,91.3612,91.3945,6200.0
2014-06-27 10:40:00,109.84,109.89,109.84,109.85,14900.0,91.4112,91.4528,91.4112,91.4195,14900.0
2014-06-27 10:50:00,109.86,109.87,109.84,109.86,3300.0,91.4278,91.4361,91.4112,91.4278,3300.0
2014-06-27 11:00:00,109.89,109.95,109.89,109.9,7900.0,91.4528,91.5027,91.4528,91.4611,7900.0
2014-06-27 11:10:00,109.9,109.91,109.83,109.83,10600.0,91.4611,91.4694,91.4028,91.4028,10600.0
2014-06-27 11:20:00,109.88,109.9,109.88,109.9,400.0,91.4444,91.4611,91.4444,91.4611,400.0
2014-06-27 11:30:00,109.9,109.9,109.87,109.88,1500.0,91.4611,91.4611,91.4361,91.4444,1500.0
2014-06-27 11:40:00,109.9,109.9,109.88,109.88,2400.0,91.4611,91.4611,91.4444,91.4444,2400.0
2014-06-27 11:50:00,109.92,109.93,109.92,109.93,400.0,91.4777,91.4861,91.4777,91.4861,400.0
2014-06-27 12:00:00,109.93,109.93,109.9,109.91,900.0,91.4861,91.4861,91.4611,91.4694,900.0
2014-06-27 12:10:00,109.9,109.9,109.86,109.89,1400.0,91.4611,91.4611,91.4278,91.4528,1400.0
2014-06-27 12:20:00,109.9,109.9,109.87,109.87,1500.0,91.4611,91.4611,91.4361,91.4361,1500.0
2014-06-27 12:30:00,109.86,109.89,109.86,109.87,5800.0,91.4278,91.4528,91.4278,91.4361,5800.0
2014-06-27 12:40:00,109.85,109.86,109.82,109.83,5900.0,91.4195,91.4278,91.3945,91.4028,5900.0
2014-06-27 12:50:00,109.86,109.86,109.84,109.86,800.0,91.4278,91.4278,91.4112,91.4278,800.0
2014-06-27 13:00:00,109.84,109.84,109.82,109.82,900.0,91.4112,91.4112,91.3945,91.3945,900.0
2014-06-27 13:10:00,109.81,109.83,109.64,109.64,6800.0,91.3862,91.4028,91.2447,91.2447,6800.0
2014-06-27 13:20:00,109.63,109.69,109.63,109.69,6400.0,91.2364,91.2863,91.2364,91.2863,6400.0
2014-06-27 13:30:00,109.7,109.74,109.7,109.71,2900.0,91.2947,91.3279,91.2947,91.303,2900.0
2014-06-27 13:40:00,109.76,109.76,109.67,109.67,9200.0,91.3446,91.3446,91.2697,91.2697,9200.0
2014-06-27 13:50:00,109.69,109.77,109.69,109.76,5900.0,91.2863,91.3529,91.2863,91.3446,5900.0
2014-06-27 14:00:00,109.75,109.87,109.75,109.84,10300.0,91.3363,91.4361,91.3363,91.4112,10300.0
2014-06-27 14:10:00,109.87,109.87,109.81,109.82,2200.0,91.4361,91.4361,91.3862,91.3945,2200.0
2014-06-27 14:20:00,109.83,109.86,109.83,109.83,13500.0,91.4028,91.4278,91.4028,91.4028,13500.0
2014-06-27 14:30:00,109.83,109.9,109.82,109.9,2000.0,91.4028,91.4611,91.3945,91.4611,2000.0
2014-06-27 14:40:00,109.89,109.89,109.86,109.86,2100.0,91.4528,91.4528,91.4278,91.4278,2100.0
2014-06-27 14:50:00,109.85,109.85,109.74,109.74,3100.0,91.4195,91.4195,91.3279,91.3279,3100.0
2014-06-27 15:00:00,109.78,109.83,109.73,109.83,19200.0,91.3612,91.4028,91.3196,91.4028,19200.0
2014-06-27 15:10:00,109.84,109.87,109.82,109.84,27300.0,91.4112,91.4361,91.3945,91.4112,27300.0
2014-06-27 15:20:00,109.85,109.93,109.85,109.93,5200.0,91.4195,91.4861,91.4195,91.4861,5200.0
2014-06-27 15:30:00,109.92,110.06,109.92,110.02,14800.0,91.4777,91.5942,91.4777,91.561,14800.0
2014-06-27 15:40:00,110.04,110.09,110.03,110.08,9600.0,91.5776,91.6192,91.5693,91.6109,9600.0
2014-06-27 15:50:00,110.1,110.15,110.06,110.08,97900.0,91.6275,91.6691,91.5942,91.6109,97900.0
2014-06-30 09:30:00,110.01,110.16,110.0,110.07,3700.0,91.5526,91.6775,91.5443,91.6026,3700.0
2014-06-30 09:40:00,110.12,110.12,110.02,110.09,1700.0,91.6442,91.6442,91.561,91.6192,1700.0
2014-06-30 09:50:00,110.07,110.1,110.02,110.1,8000.0,91.6026,91.6275,91.561,91.6275,8000.0
2014-06-30 10:00:00,110.14,110.26,110.12,110.24,8400.0,91.6608,91.7607,91.6442,91.744,8400.0
2014-06-30 10:10:00,110.24,110.32,110.2,110.28,4300.0,91.744,91.8106,91.7108,91.7773,4300.0
2014-06-30 10:20:00,110.3,110.3,110.24,110.24,2000.0,91.794,91.794,91.744,91.744,2000.0
2014-06-30 10:30:00,110.27,110.29,110.17,110.17,5400.0,91.769,91.7857,91.6858,91.6858,5400.0
2014-06-30 10:40:00,110.2,110.2,110.15,110.15,3700.0,91.7108,91.7108,91.6691,91.6691,3700.0
2014-06-30 10:50:00,110.15,110.16,110.06,110.08,5900.0,91.6691,91.6775,91.5942,91.6109,5900.0
2014-06-30 11:00:00,110.07,110.09,110.02,110.05,13100.0,91.6026,91.6192,91.561,91.5859,13100.0
2014-06-30 11:10:00,110.11,110.14,110.1,110.11,3600.0,91.6359,91.6608,91.6275,91.6359,3600.0
2014-06-30 11:20:00,110.15,110.27,110.15,110.23,3600.0,91.6691,91.769,91.6691,91.7357,3600.0
2014-06-30 11:30:00,110.24,110.24,110.18,110.19,7200.0,91.744,91.744,91.6941,91.7024,7200.0
2014-06-30 11:40:00,110.2,110.23,110.13,110.13,3600.0,91.7108,91.7357,91.6525,91.6525,3600.0
2014-06-30 11:50:00,110.14,110.17,110.12,110.16,7200.0,91.6608,91.6858,91.6442,91.6775,7200.0
2014-06-30 12:00:00,110.15,110.17,110.14,110.14,800.0,91.6691,91.6858,91.6608,91.6608,800.0
2014-06-30 12:10:00,110.16,110.18,110.14,110.14,1200.0,91.6775,91.6941,91.6608,91.6608,1200.0
2014-06-30 12:20:00,110.18,110.2,110.18,110.19,6000.0,91.6941,91.7108,91.6941,91.7024,6000.0
2014-06-30 12:30:00,110.19,110.22,110.19,110.2,700.0,91.7024,91.7274,91.7024,91.7108,700.0
2014-06-30 12:40:00,110.19,110.2,110.17,110.2,2600.0,91.7024,91.7108,91.6858,91.7108,2600.0
2014-06-30 12:50:00,110.2,110.22,110.19,110.2,5400.0,91.7108,91.7274,91.7024,91.7108,5400.0
2014-06-30 13:00:00,110.19,110.22,110.19,110.2,700.0,91.7024,91.7274,91.7024,91.7108,700.0
2014-06-30 13:10:00,110.19,110.25,110.18,110.23,1400.0,91.7024,91.7524,91.6941,91.7357,1400.0
2014-06-30 13:20:00,110.25,110.25,110.21,110.24,5200.0,91.7524,91.7524,91.7191,91.744,5200.0
2014-06-30 13:30:00,110.25,110.25,110.21,110.22,3900.0,91.7524,91.7524,91.7191,91.7274,3900.0
2014-06-30 13:40:00,110.2,110.26,110.2,110.26,2100.0,91.7108,91.7607,91.7108,91.7607,2100.0
2014-06-30 13:50:00,110.25,110.27,110.23,110.23,3000.0,91.7524,91.769,91.7357,91.7357,3000.0
2014-06-30 14:00:00,110.23,110.29,110.22,110.29,5000.0,91.7357,91.7857,91.7274,91.7857,5000.0
2014-06-30 14:10:00,110.27,110.32,110.27,110.3,25800.0,91.769,91.8106,91.769,91.794,25800.0
2014-06-30 14:20:00,110.3,110.32,110.25,110.27,32700.0,91.794,91.8106,91.7524,91.769,32700.0
2014-06-30 14:30:00,110.29,110.31,110.29,110.3,1000.0,91.7857,91.8023,91.7857,91.794,1000.0
2014-06-30 14:40:00,110.27,110.27,110.21,110.21,4200.0,91.769,91.769,91.7191,91.7191,4200.0
2014-06-30 14:50:00,110.2,110.22,110.15,110.15,1300.0,91.7108,91.7274,91.6691,91.6691,1300.0
2014-06-30 15:00:00,110.12,110.18,110.11,110.17,1300.0,91.6442,91.6941,91.6359,91.6858,1300.0
2014-06-30 15:10:00,110.17,110.19,110.15,110.19,17000.0,91.6858,91.7024,91.6691,91.7024,17000.0
2014-06-30 15:20:00,110.2,110.21,110.15,110.19,8300.0,91.7108,91.7191,91.6691,91.7024,8300.0
2014-06-30 15:30:00,110.21,110.21,110.15,110.15,4700.0,91.7191,91.7191,91.6691,91.6691,4700.0
2014-06-30 15:40:00,110.15,110.15,110.02,110.1,15900.0,91.6691,91.6691,91.561,91.6275,15900.0
2014-06-30 15:50:00,110.09,110.15,110.05,110.12,96300.0,91.6192,91.6691,91.5859,91.6442,96300.0
2014-07-01 09:30:00,110.29,110.59,110.29,110.55,24100.0,91.7857,92.0353,91.7857,92.002,24100.0
2014-07-01 09:40:00,110.55,110.56,110.47,110.52,6400.0,92.002,92.0104,91.9355,91.9771,6400.0
2014-07-01 09:50:00,110.58,110.66,110.58,110.62,12200.0,92.027,92.0936,92.027,92.0603,12200.0
2014-07-01 10:00:00,110.59,110.73,110.59,110.71,900.0,92.0353,92.1518,92.0353,92.1352,900.0
2014-07-01 10:10:00,110.74,110.84,110.74,110.82,900.0,92.1602,92.2434,92.1602,92.2267,900.0
2014-07-01 10:20:00,110.82,110.82,110.68,110.68,3600.0,92.2267,92.2267,92.1102,92.1102,3600.0
2014-07-01 10:30:00,110.72,110.85,110.72,110.81,4400.0,92.1435,92.2517,92.1435,92.2184,4400.0
2014-07-01 10:40:00,110.8,110.83,110.76,110.83,3900.0,92.2101,92.2351,92.1768,92.2351,3900.0
2014-07-01 10:50:00,110.82,110.89,110.8,110.82,4200.0,92.2267,92.285,92.2101,92.2267,4200.0
2014-07-01 11:00:00,110.87,110.91,110.84,110.88,5000.0,92.2683,92.3016,92.2434,92.2767,5000.0
2014-07-01 11:10:00,110.89,110.94,110.85,110.92,37300.0,92.285,92.3266,92.2517,92.31,37300.0
2014-07-01 11:20:00,110.92,110.94,110.9,110.94,3900.0,92.31,92.3266,92.2933,92.3266,3900.0
2014-07-01 11:30:00,110.92,110.99,110.9,110.97,4800.0,92.31,92.3682,92.2933,92.3516,4800.0
2014-07-01 11:40:00,110.98,110.98,110.95,110.95,2300.0,92.3599,92.3599,92.3349,92.3349,2300.0
2014-07-01 11:50:00,110.94,110.95,110.9,110.92,2700.0,92.3266,92.3349,92.2933,92.31,2700.0
2014-07-01 12:00:00,110.91,110.96,110.91,110.91,4600.0,92.3016,92.3432,92.3016,92.3016,4600.0
2014-07-01 12:10:00,110.92,110.93,110.92,110.93,400.0,92.31,92.3183,92.31,92.3183,400.0
2014-07-01 12:20:00,110.94,110.97,110.94,110.96,1500.0,92.3266,92.3516,92.3266,92.3432,1500.0
2014-07-01 12:30:00,110.96,111.04,110.95,111.03,7900.0,92.3432,92.4098,92.3349,92.4015,7900.0
2014-07-01 12:40:00,111.03,111.03,111.0,111.0,12100.0,92.4015,92.4015,92.3765,92.3765,12100.0
2014-07-01 12:50:00,111.02,111.06,111.01,111.04,10700.0,92.3932,92.4265,92.3849,92.4098,10700.0
2014-07-01 13:00:00,111.04,111.14,111.04,111.09,6900.0,92.4098,92.493,92.4098,92.4514,6900.0
2014-07-01 13:10:00,111.12,111.17,111.12,111.14,2600.0,92.4764,92.518,92.4764,92.493,2600.0
2014-07-01 13:20:00,111.17,111.2,111.17,111.2,1200.0,92.518,92.543,92.518,92.543,1200.0
2014-07-01 13:30:00,111.18,111.18,111.16,111.17,3300.0,92.5263,92.5263,92.5097,92.518,3300.0
2014-07-01 13:40:00,111.15,111.15,111.12,111.15,7500.0,92.5014,92.5014,92.4764,92.5014,7500.0
2014-07-01 13:50:00,111.15,111.15,111.09,111.13,1900.0,92.5014,92.5014,92.4514,92.4847,1900.0
2014-07-01 14:00:00,111.11,111.12,111.08,111.1,13700.0,92.4681,92.4764,92.4431,92.4598,13700.0
2014-07-01 14:10:00,111.12,111.14,111.1,111.1,4900.0,92.4764,92.493,92.4598,92.4598,4900.0
2014-07-01 14:20:00,111.09,111.1,111.0,111.0,3200.0,92.4514,92.4598,92.3765,92.3765,3200.0
2014-07-01 14:30:00,111.0,111.06,110.99,111.04,4900.0,92.3765,92.4265,92.3682,92.4098,4900.0
2014-07-01 14:40:00,111.06,111.07,110.96,110.96,4800.0,92.4265,92.4348,92.3432,92.3432,4800.0
2014-07-01 14:50:00,110.97,111.02,110.97,111.02,2100.0,92.3516,92.3932,92.3516,92.3932,2100.0
2014-07-01 15:00:00,111.01,111.02,110.97,111.0,5800.0,92.3849,92.3932,92.3516,92.3765,5800.0
2014-07-01 15:10:00,111.0,111.0,110.9,110.95,12800.0,92.3765,92.3765,92.2933,92.3349,12800.0
2014-07-01 15:20:00,111.04,111.05,111.0,111.01,26600.0,92.4098,92.4181,92.3765,92.3849,26600.0
2014-07-01 15:30:00,111.0,111.06,111.0,111.03,12000.0,92.3765,92.4265,92.3765,92.4015,12000.0
2014-07-01 15:40:00,111.02,111.05,111.01,111.01,14400.0,92.3932,92.4181,92.3849,92.3849,14400.0
2014-07-01 15:50:00,111.01,111.02,110.87,110.89,29300.0,92.3849,92.3932,92.2683,92.285,29300.0
2014-07-02 09:30:00,110.42,110.52,110.35,110.52,4000.0,92.3054,92.389,92.2469,92.389,4000.0
2014-07-02 09:40:00,110.51,110.52,110.45,110.45,2100.0,92.3806,92.389,92.3305,92.3305,2100.0
2014-07-02 09:50:00,110.48,110.48,110.38,110.42,5400.0,92.3555,92.3555,92.2719,92.3054,5400.0
2014-07-02 10:00:00,110.4,110.48,110.35,110.37,10400.0,92.2887,92.3555,92.2469,92.2636,10400.0
2014-07-02 10:10:00,110.36,110.4,110.36,110.38,5600.0,92.2552,92.2887,92.2552,92.2719,5600.0
2014-07-02 10:20:00,110.42,110.48,110.4,110.44,3100.0,92.3054,92.3555,92.2887,92.3221,3100.0
2014-07-02 10:30:00,110.45,110.48,110.42,110.47,1300.0,92.3305,92.3555,92.3054,92.3472,1300.0
2014-07-02 10:40:00,110.48,110.52,110.48,110.51,2000.0,92.3555,92.389,92.3555,92.3806,2000.0
2014-07-02 10:50:00,110.51,110.51,110.44,110.47,16000.0,92.3806,92.3806,92.3221,92.3472,16000.0
2014-07-02 11:00:00,110.47,110.57,110.39,110.39,3700.0,92.3472,92.4308,92.2803,92.2803,3700.0
2014-07-02 11:10:00,110.42,110.42,110.36,110.42,3700.0,92.3054,92.3054,92.2552,92.3054,3700.0
2014-07-02 11:20:00,110.42,110.46,110.39,110.46,2900.0,92.3054,92.3388,92.2803,92.3388,2900.0
2014-07-02 11:30:00,110.45,110.49,110.43,110.49,26700.0,92.3305,92.3639,92.3137,92.3639,26700.0
2014-07-02 11:40:00,110.5,110.5,110.46,110.47,3600.0,92.3723,92.3723,92.3388,92.3472,3600.0
2014-07-02 11:50:00,110.44,110.46,110.43,110.43,2900.0,92.3221,92.3388,92.3137,92.3137,2900.0
2014-07-02 12:00:00,110.43,110.46,110.43,110.44,6800.0,92.3137,92.3388,92.3137,92.3221,6800.0
2014-07-02 12:10:00,110.42,110.49,110.42,110.46,5900.0,92.3054,92.3639,92.3054,92.3388,5900.0
2014-07-02 12:20:00,110.45,110.49,110.45,110.45,3600.0,92.3305,92.3639,92.3305,92.3305,3600.0
2014-07-02 12:30:00,110.46,110.46,110.4,110.41,3100.0,92.3388,92.3388,92.2887,92.297,3100.0
2014-07-02 12:40:00,110.41,110.43,110.39,110.42,1300.0,92.297,92.3137,92.2803,92.3054,1300.0
2014-07-02 12:50:00,110.42,110.43,110.35,110.43,8600.0,92.3054,92.3137,92.2469,92.3137,8600.0
2014-07-02 13:00:00,110.43,110.43,110.34,110.4,8700.0,92.3137,92.3137,92.2385,92.2887,8700.0
2014-07-02 13:10:00,110.39,110.4,110.36,110.37,2200.0,92.2803,92.2887,92.2552,92.2636,2200.0
2014-07-02 13:20:00,110.39,110.43,110.36,110.42,4600.0,92.2803,92.3137,92.2552,92.3054,4600.0
2014-07-02 13:30:00,110.42,110.44,110.36,110.36,9800.0,92.3054,92.3221,92.2552,92.2552,9800.0
2014-07-02 13:40:00,110.38,110.39,110.34,110.34,10100.0,92.2719,92.2803,92.2385,92.2385,10100.0
2014-07-02 13:50:00,110.35,110.4,110.32,110.38,11500.0,92.2469,92.2887,92.2218,92.2719,11500.0
2014-07-02 14:00:00,110.38,110.4,110.36,110.36,3200.0,92.2719,92.2887,92.2552,92.2552,3200.0
2014-07-02 14:10:00,110.37,110.38,110.33,110.37,10800.0,92.2636,92.2719,92.2301,92.2636,10800.0
2014-07-02 14:20:00,110.38,110.38,110.35,110.37,1700.0,92.2719,92.2719,92.2469,92.2636,1700.0
2014-07-02 14:30:00,110.36,110.43,110.36,110.38,1700.0,92.2552,92.3137,92.2552,92.2719,1700.0
2014-07-02 14:40:00,110.37,110.39,110.33,110.33,5400.0,92.2636,92.2803,92.2301,92.2301,5400.0
2014-07-02 14:50:00,110.34,110.35,110.31,110.35,2600.0,92.2385,92.2469,92.2134,92.2469,2600.0
2014-07-02 15:00:00,110.37,110.37,110.34,110.34,2400.0,92.2636,92.2636,92.2385,92.2385,2400.0
2014-07-02 15:10:00,110.36,110.38,110.36,110.36,1400.0,92.2552,92.2719,92.2552,92.2552,1400.0
2014-07-02 15:20:00,110.37,110.37,110.33,110.35,1100.0,92.2636,92.2636,92.2301,92.2469,1100.0
2014-07-02 15:30:00,110.35,110.38,110.35,110.36,4000.0,92.2469,92.2719,92.2469,92.2552,4000.0
2014-07-02 15:40:00,110.36,110.38,110.33,110.36,7000.0,92.2552,92.2719,92.2301,92.2552,7000.0
2014-07-02 15:50:00,110.37,110.41,110.34,110.4,11100.0,92.2636,92.297,92.2385,92.2887,11100.0
2014-07-03 09:30:00,110.77,110.82,110.7,110.74,4800.0,92.598,92.6398,92.5394,92.5729,4800.0
2014-07-03 09:40:00,110.78,110.84,110.64,110.68,2200.0,92.6063,92.6565,92.4893,92.5227,2200.0
2014-07-03 09:50:00,110.67,110.74,110.67,110.71,29500.0,92.5144,92.5729,92.5144,92.5478,29500.0
2014-07-03 10:00:00,110.7,110.79,110.7,110.77,3500.0,92.5394,92.6147,92.5394,92.598,3500.0
2014-07-03 10:10:00,110.78,110.82,110.75,110.75,1500.0,92.6063,92.6398,92.5812,92.5812,1500.0
2014-07-03 10:20:00,110.75,110.75,110.64,110.71,6800.0,92.5812,92.5812,92.4893,92.5478,6800.0
2014-07-03 10:30:00,110.72,110.76,110.71,110.73,4300.0,92.5562,92.5896,92.5478,92.5645,4300.0
2014-07-03 10:40:00,110.74,110.75,110.71,110.74,5200.0,92.5729,92.5812,92.5478,92.5729,5200.0
2014-07-03 10:50:00,110.74,110.79,110.74,110.78,4700.0,92.5729,92.6147,92.5729,92.6063,4700.0
2014-07-03 11:00:00,110.78,110.8,110.75,110.79,7100.0,92.6063,92.623,92.5812,92.6147,7100.0
2014-07-03 11:10:00,110.79,110.8,110.76,110.78,2800.0,92.6147,92.623,92.5896,92.6063,2800.0
2014-07-03 11:20:00,110.78,110.85,110.76,110.84,7400.0,92.6063,92.6648,92.5896,92.6565,7400.0
2014-07-03 11:30:00,110.83,110.9,110.83,110.9,4400.0,92.6481,92.7066,92.6481,92.7066,4400.0
2014-07-03 11:40:00,110.88,110.88,110.85,110.87,1500.0,92.6899,92.6899,92.6648,92.6816,1500.0
2014-07-03 11:50:00,110.87,110.89,110.87,110.89,3500.0,92.6816,92.6983,92.6816,92.6983,3500.0
2014-07-03 12:00:00,110.9,110.93,110.9,110.92,3300.0,92.7066,92.7317,92.7066,92.7234,3300.0
2014-07-03 12:10:00,110.94,110.98,110.94,110.95,1400.0,92.7401,92.7735,92.7401,92.7484,1400.0
2014-07-03 12:20:00,110.94,110.97,110.91,110.96,2300.0,92.7401,92.7652,92.715,92.7568,2300.0
2014-07-03 12:30:00,110.96,110.98,110.95,110.97,4000.0,92.7568,92.7735,92.7484,92.7652,4000.0
2014-07-03 12:40:00,110.96,110.96,110.94,110.94,2000.0,92.7568,92.7568,92.7401,92.7401,2000.0
2014-07-03 12:50:00,110.94,110.96,110.87,110.96,11400.0,92.7401,92.7568,92.6816,92.7568,11400.0
2014-07-07 09:30:00,110.72,110.72,110.59,110.59,3800.0,92.5562,92.5562,92.4475,92.4475,3800.0
2014-07-07 09:40:00,110.66,110.66,110.55,110.65,9600.0,92.506,92.506,92.4141,92.4976,9600.0
2014-07-07 09:50:00,110.65,110.65,110.59,110.65,6700.0,92.4976,92.4976,92.4475,92.4976,6700.0
2014-07-07 10:00:00,110.63,110.67,110.6,110.67,2600.0,92.4809,92.5144,92.4558,92.5144,2600.0
2014-07-07 10:10:00,110.68,110.76,110.68,110.73,2500.0,92.5227,92.5896,92.5227,92.5645,2500.0
2014-07-07 10:20:00,110.75,110.75,110.71,110.72,1600.0,92.5812,92.5812,92.5478,92.5562,1600.0
2014-07-07 10:30:00,110.71,110.71,110.66,110.67,4300.0,92.5478,92.5478,92.506,92.5144,4300.0
2014-07-07 10:40:00,110.68,110.71,110.66,110.66,2800.0,92.5227,92.5478,92.506,92.506,2800.0
2014-07-07 10:50:00,110.66,110.66,110.47,110.51,6900.0,92.506,92.506,92.3472,92.3806,6900.0
2014-07-07 11:00:00,110.49,110.5,110.44,110.44,4400.0,92.3639,92.3723,92.3221,92.3221,4400.0
2014-07-07 11:10:00,110.43,110.5,110.43,110.5,7600.0,92.3137,92.3723,92.3137,92.3723,7600.0
2014-07-07 11:20:00,110.47,110.49,110.43,110.46,16500.0,92.3472,92.3639,92.3137,92.3388,16500.0
2014-07-07 11:30:00,110.46,110.48,110.41,110.45,195900.0,92.3388,92.3555,92.297,92.3305,195900.0
2014-07-07 11:40:00,110.47,110.47,110.36,110.38,14100.0,92.3472,92.3472,92.2552,92.2719,14100.0
2014-07-07 11:50:00,110.38,110.44,110.38,110.43,8500.0,92.2719,92.3221,92.2719,92.3137,8500.0
2014-07-07 12:00:00,110.41,110.53,110.41,110.45,21500.0,92.297,92.3973,92.297,92.3305,21500.0
2014-07-07 12:10:00,110.49,110.49,110.44,110.48,7800.0,92.3639,92.3639,92.3221,92.3555,7800.0
2014-07-07 12:20:00,110.49,110.51,110.49,110.49,6800.0,92.3639,92.3806,92.3639,92.3639,6800.0
2014-07-07 12:30:00,110.47,110.47,110.42,110.43,14200.0,92.3472,92.3472,92.3054,92.3137,14200.0
2014-07-07 12:40:00,110.44,110.46,110.39,110.39,9500.0,92.3221,92.3388,92.2803,92.2803,9500.0
2014-07-07 12:50:00,110.39,110.43,110.36,110.43,4500.0,92.2803,92.3137,92.2552,92.3137,4500.0
2014-07-07 13:00:00,110.43,110.45,110.41,110.43,7300.0,92.3137,92.3305,92.297,92.3137,7300.0
2014-07-07 13:10:00,110.44,110.45,110.42,110.44,4400.0,92.3221,92.3305,92.3054,92.3221,4400.0
2014-07-07 13:20:00,110.44,110.45,110.42,110.44,6200.0,92.3221,92.3305,92.3054,92.3221,6200.0
2014-07-07 13:30:00,110.43,110.47,110.43,110.45,6200.0,92.3137,92.3472,92.3137,92.3305,6200.0
2014-07-07 13:40:00,110.44,110.55,110.44,110.55,9000.0,92.3221,92.4141,92.3221,92.4141,9000.0
2014-07-07 13:50:00,110.56,110.57,110.51,110.52,13400.0,92.4224,92.4308,92.3806,92.389,13400.0
2014-07-07 14:00:00,110.51,110.52,110.5,110.5,13300.0,92.3806,92.389,92.3723,92.3723,13300.0
2014-07-07 14:10:00,110.52,110.54,110.5,110.53,16800.0,92.389,92.4057,92.3723,92.3973,16800.0
2014-07-07 14:20:00,110.52,110.53,110.45,110.45,13700.0,92.389,92.3973,92.3305,92.3305,13700.0
2014-07-07 14:30:00,110.46,110.46,110.32,110.36,27200.0,92.3388,92.3388,92.2218,92.2552,27200.0
2014-07-07 14:40:00,110.36,110.41,110.35,110.41,26100.0,92.2552,92.297,92.2469,92.297,26100.0
2014-07-07 14:50:00,110.42,110.45,110.4,110.42,26300.0,92.3054,92.3305,92.2887,92.3054,26300.0
2014-07-07 15:00:00,110.42,110.44,110.41,110.42,9800.0,92.3054,92.3221,92.297,92.3054,9800.0
2014-07-07 15:10:00,110.43,110.45,110.38,110.41,13900.0,92.3137,92.3305,92.2719,92.297,13900.0
2014-07-07 15:20:00,110.42,110.43,110.4,110.43,31600.0,92.3054,92.3137,92.2887,92.3137,31600.0
2014-07-07 15:30:00,110.42,110.42,110.4,110.41,18600.0,92.3054,92.3054,92.2887,92.297,18600.0
2014-07-07 15:40:00,110.42,110.44,110.38,110.43,39000.0,92.3054,92.3221,92.2719,92.3137,39000.0
2014-07-07 15:50:00,110.44,110.48,110.44,110.48,49800.0,92.3221,92.3555,92.3221,92.3555,49800.0
2014-07-08 09:30:00,110.3,110.31,109.97,110.01,13800.0,92.2051,92.2134,91.9292,91.9626,13800.0
2014-07-08 09:40:00,109.98,110.05,109.92,109.93,4200.0,91.9376,91.9961,91.8874,91.8958,4200.0
2014-07-08 09:50:00,109.91,109.97,109.85,109.97,6100.0,91.879,91.9292,91.8289,91.9292,6100.0
2014-07-08 10:00:00,109.96,109.96,109.73,109.78,12200.0,91.9208,91.9208,91.7286,91.7704,12200.0
2014-07-08 10:10:00,109.86,109.86,109.75,109.78,18000.0,91.8372,91.8372,91.7453,91.7704,18000.0
2014-07-08 10:20:00,109.8,109.8,109.68,109.74,9300.0,91.7871,91.7871,91.6868,91.7369,9300.0
2014-07-08 10:30:00,109.7,109.73,109.59,109.69,10400.0,91.7035,91.7286,91.6115,91.6951,10400.0
2014-07-08 10:40:00,109.72,109.78,109.68,109.76,8600.0,91.7202,91.7704,91.6868,91.7537,8600.0
2014-07-08 10:50:00,109.76,109.79,109.73,109.74,9600.0,91.7537,91.7787,91.7286,91.7369,9600.0
2014-07-08 11:00:00,109.73,109.74,109.63,109.65,5700.0,91.7286,91.7369,91.645,91.6617,5700.0
2014-07-08 11:10:00,109.64,109.7,109.62,109.63,4800.0,91.6533,91.7035,91.6366,91.645,4800.0
2014-07-08 11:20:00,109.62,109.62,109.45,109.45,14200.0,91.6366,91.6366,91.4945,91.4945,14200.0
2014-07-08 11:30:00,109.44,109.63,109.44,109.63,11100.0,91.4861,91.645,91.4861,91.645,11100.0
2014-07-08 11:40:00,109.62,109.62,109.49,109.57,11000.0,91.6366,91.6366,91.5279,91.5948,11000.0
2014-07-08 11:50:00,109.57,109.57,109.44,109.53,8800.0,91.5948,91.5948,91.4861,91.5614,8800.0
2014-07-08 12:00:00,109.53,109.55,109.48,109.48,2300.0,91.5614,91.5781,91.5196,91.5196,2300.0
2014-07-08 12:10:00,109.48,109.48,109.39,109.42,11900.0,91.5196,91.5196,91.4444,91.4694,11900.0
2014-07-08 12:20:00,109.42,109.51,109.41,109.51,3400.0,91.4694,91.5447,91.4611,91.5447,3400.0
2014-07-08 12:30:00,109.53,109.57,109.47,109.47,5600.0,91.5614,91.5948,91.5112,91.5112,5600.0
2014-07-08 12:40:00,109.47,109.55,109.47,109.54,1800.0,91.5112,91.5781,91.5112,91.5697,1800.0
2014-07-08 12:50:00,109.54,109.64,109.54,109.61,2000.0,91.5697,91.6533,91.5697,91.6283,2000.0
2014-07-08 13:00:00,109.61,109.61,109.56,109.56,1800.0,91.6283,91.6283,91.5865,91.5865,1800.0
2014-07-08 13:10:00,109.57,109.73,109.57,109.73,2000.0,91.5948,91.7286,91.5948,91.7286,2000.0
2014-07-08 13:20:00,109.74,109.77,109.72,109.75,6100.0,91.7369,91.762,91.7202,91.7453,6100.0
2014-07-08 13:30:00,109.75,109.82,109.74,109.81,4000.0,91.7453,91.8038,91.7369,91.7955,4000.0
2014-07-08 13:40:00,109.86,109.88,109.83,109.83,2500.0,91.8372,91.854,91.8122,91.8122,2500.0
2014-07-08 13:50:00,109.84,109.89,109.84,109.84,6200.0,91.8205,91.8623,91.8205,91.8205,6200.0
2014-07-08 14:00:00,109.83,109.83,109.76,109.76,5100.0,91.8122,91.8122,91.7537,91.7537,5100.0
2014-07-08 14:10:00,109.76,109.82,109.75,109.77,12900.0,91.7537,91.8038,91.7453,91.762,12900.0
2014-07-08 14:20:00,109.75,109.81,109.75,109.77,5600.0,91.7453,91.7955,91.7453,91.762,5600.0
2014-07-08 14:30:00,109.78,109.79,109.72,109.73,1900.0,91.7704,91.7787,91.7202,91.7286,1900.0
2014-07-08 14:40:00,109.72,109.81,109.72,109.73,2600.0,91.7202,91.7955,91.7202,91.7286,2600.0
2014-07-08 14:50:00,109.75,109.76,109.7,109.7,5600.0,91.7453,91.7537,91.7035,91.7035,5600.0
2014-07-08 15:00:00,109.69,109.69,109.6,109.65,5300.0,91.6951,91.6951,91.6199,91.6617,5300.0
2014-07-08 15:10:00,109.65,109.71,109.62,109.67,5400.0,91.6617,91.7119,91.6366,91.6784,5400.0
2014-07-08 15:20:00,109.67,109.74,109.65,109.71,6000.0,91.6784,91.7369,91.6617,91.7119,6000.0
2014-07-08 15:30:00,109.66,109.73,109.66,109.72,10300.0,91.6701,91.7286,91.6701,91.7202,10300.0
2014-07-08 15:40:00,109.71,109.72,109.67,109.67,10000.0,91.7119,91.7202,91.6784,91.6784,10000.0
2014-07-08 15:50:00,109.66,109.72,109.63,109.69,16500.0,91.6701,91.7202,91.645,91.6951,16500.0
2014-07-09 09:30:00,110.0,110.1,109.88,110.05,7600.0,91.9543,92.0379,91.854,91.9961,7600.0
2014-07-09 09:40:00,110.08,110.08,109.93,109.93,27300.0,92.0212,92.0212,91.8958,91.8958,27300.0
2014-07-09 09:50:00,109.87,109.88,109.79,109.79,38900.0,91.8456,91.854,91.7787,91.7787,38900.0
2014-07-09 10:00:00,109.8,109.91,109.75,109.83,15900.0,91.7871,91.879,91.7453,91.8122,15900.0
2014-07-09 10:10:00,109.87,109.87,109.73,109.78,5300.0,91.8456,91.8456,91.7286,91.7704,5300.0
2014-07-09 10:20:00,109.73,109.9,109.71,109.9,3000.0,91.7286,91.8707,91.7119,91.8707,3000.0
2014-07-09 10:30:00,109.92,110.02,109.87,110.02,5600.0,91.8874,91.971,91.8456,91.971,5600.0
2014-07-09 10:40:00,110.01,110.1,109.99,110.03,7400.0,91.9626,92.0379,91.9459,91.9794,7400.0
2014-07-09 10:50:00,110.06,110.06,109.98,110.0,2700.0,92.0044,92.0044,91.9376,91.9543,2700.0
2014-07-09 11:00:00,109.99,110.01,109.96,109.98,1900.0,91.9459,91.9626,91.9208,91.9376,1900.0
2014-07-09 11:10:00,109.95,109.96,109.84,109.9,3900.0,91.9125,91.9208,91.8205,91.8707,3900.0
2014-07-09 11:20:00,109.92,109.99,109.92,109.99,3200.0,91.8874,91.9459,91.8874,91.9459,3200.0
2014-07-09 11:30:00,109.96,109.98,109.88,109.88,1500.0,91.9208,91.9376,91.854,91.854,1500.0
2014-07-09 11:40:00,109.89,109.91,109.87,109.89,500.0,91.8623,91.879,91.8456,91.8623,500.0
2014-07-09 11:50:00,109.87,109.93,109.87,109.9,1300.0,91.8456,91.8958,91.8456,91.8707,1300.0
2014-07-09 12:00:00,109.92,109.92,109.89,109.92,700.0,91.8874,91.8874,91.8623,91.8874,700.0
2014-07-09 12:10:00,109.97,109.97,109.89,109.89,4400.0,91.9292,91.9292,91.8623,91.8623,4400.0
2014-07-09 12:20:00,109.89,109.93,109.89,109.91,3500.0,91.8623,91.8958,91.8623,91.879,3500.0
2014-07-09 12:30:00,109.91,109.95,109.89,109.95,2300.0,91.879,91.9125,91.8623,91.9125,2300.0
2014-07-09 12:40:00,109.95,109.95,109.92,109.92,8600.0,91.9125,91.9125,91.8874,91.8874,8600.0
2014-07-09 12:50:00,109.92,109.98,109.92,109.98,1100.0,91.8874,91.9376,91.8874,91.9376,1100.0
2014-07-09 13:00:00,109.96,109.98,109.94,109.96,5100.0,91.9208,91.9376,91.9041,91.9208,5100.0
2014-07-09 13:10:00,109.95,110.03,109.95,110.0,1500.0,91.9125,91.9794,91.9125,91.9543,1500.0
2014-07-09 13:20:00,110.0,110.0,109.96,109.96,3500.0,91.9543,91.9543,91.9208,91.9208,3500.0
2014-07-09 13:30:00,109.97,110.02,109.96,110.02,7600.0,91.9292,91.971,91.9208,91.971,7600.0
2014-07-09 13:40:00,110.03,110.03,110.01,110.02,4600.0,91.9794,91.9794,91.9626,91.971,4600.0
2014-07-09 13:50:00,110.03,110.04,110.01,110.01,5800.0,91.9794,91.9877,91.9626,91.9626,5800.0
2014-07-09 14:00:00,109.99,109.99,109.81,109.88,18800.0,91.9459,91.9459,91.7955,91.854,18800.0
2014-07-09 14:10:00,109.88,110.18,109.87,110.16,3200.0,91.854,92.1048,91.8456,92.088,3200.0
2014-07-09 14:20:00,110.16,110.2,110.13,110.15,5800.0,92.088,92.1215,92.063,92.0797,5800.0
2014-07-09 14:30:00,110.15,110.15,110.06,110.12,10100.0,92.0797,92.0797,92.0044,92.0546,10100.0
2014-07-09 14:40:00,110.12,110.15,110.09,110.12,4300.0,92.0546,92.0797,92.0295,92.0546,4300.0
2014-07-09 14:50:00,110.12,110.19,110.12,110.12,1000.0,92.0546,92.1131,92.0546,92.0546,1000.0
2014-07-09 15:00:00,110.13,110.2,110.13,110.2,3900.0,92.063,92.1215,92.063,92.1215,3900.0
2014-07-09 15:10:00,110.2,110.27,110.15,110.15,5200.0,92.1215,92.18,92.0797,92.0797,5200.0
2014-07-09 15:20:00,110.17,110.18,110.13,110.18,4200.0,92.0964,92.1048,92.063,92.1048,4200.0
2014-07-09 15:30:00,110.17,110.23,110.13,110.23,3200.0,92.0964,92.1465,92.063,92.1465,3200.0
2014-07-09 15:40:00,110.23,110.24,110.15,110.15,5700.0,92.1465,92.1549,92.0797,92.0797,5700.0
2014-07-09 15:50:00,110.13,110.19,110.11,110.19,24100.0,92.063,92.1131,92.0462,92.1131,24100.0
2014-07-10 09:30:00,109.07,109.28,109.0,109.25,11500.0,91.1768,91.3524,91.1183,91.3273,11500.0
2014-07-10 09:40:00,109.24,109.24,109.04,109.04,6800.0,91.319,91.319,91.1518,91.1518,6800.0
2014-07-10 09:50:00,109.06,109.17,109.03,109.15,4800.0,91.1685,91.2604,91.1434,91.2437,4800.0
2014-07-10 10:00:00,109.19,109.37,109.18,109.34,17300.0,91.2772,91.4276,91.2688,91.4026,17300.0
2014-07-10 10:10:00,109.32,109.37,109.32,109.36,2700.0,91.3858,91.4276,91.3858,91.4193,2700.0
2014-07-10 10:20:00,109.36,109.47,109.36,109.46,10100.0,91.4193,91.5112,91.4193,91.5029,10100.0
2014-07-10 10:30:00,109.47,109.47,109.36,109.37,7600.0,91.5112,91.5112,91.4193,91.4276,7600.0
2014-07-10 10:40:00,109.4,109.57,109.4,109.54,1400.0,91.4527,91.5948,91.4527,91.5697,1400.0
2014-07-10 10:50:00,109.53,109.64,109.52,109.6,4500.0,91.5614,91.6533,91.553,91.6199,4500.0
2014-07-10 11:00:00,109.69,109.71,109.64,109.64,1700.0,91.6951,91.7119,91.6533,91.6533,1700.0
2014-07-10 11:10:00,109.66,109.68,109.62,109.65,2300.0,91.6701,91.6868,91.6366,91.6617,2300.0
2014-07-10 11:20:00,109.63,109.69,109.58,109.58,3000.0,91.645,91.6951,91.6032,91.6032,3000.0
2014-07-10 11:30:00,109.59,109.66,109.55,109.66,3000.0,91.6115,91.6701,91.5781,91.6701,3000.0
2014-07-10 11:40:00,109.62,109.62,109.54,109.55,2100.0,91.6366,91.6366,91.5697,91.5781,2100.0
2014-07-10 11:50:00,109.58,109.63,109.56,109.63,2400.0,91.6032,91.645,91.5865,91.645,2400.0
2014-07-10 12:00:00,109.63,109.66,109.59,109.62,3500.0,91.645,91.6701,91.6115,91.6366,3500.0
2014-07-10 12:10:00,109.65,109.73,109.63,109.73,5800.0,91.6617,91.7286,91.645,91.7286,5800.0
2014-07-10 12:20:00,109.69,109.82,109.69,109.8,1600.0,91.6951,91.8038,91.6951,91.7871,1600.0
2014-07-10 12:30:00,109.83,109.83,109.79,109.79,300.0,91.8122,91.8122,91.7787,91.7787,300.0
2014-07-10 12:40:00,109.81,109.82,109.75,109.76,2000.0,91.7955,91.8038,91.7453,91.7537,2000.0
2014-07-10 12:50:00,109.71,109.75,109.71,109.75,600.0,91.7119,91.7453,91.7119,91.7453,600.0
2014-07-10 13:00:00,109.77,109.78,109.74,109.78,4000.0,91.762,91.7704,91.7369,91.7704,4000.0
2014-07-10 13:10:00,109.77,109.78,109.75,109.78,3000.0,91.762,91.7704,91.7453,91.7704,3000.0
2014-07-10 13:20:00,109.81,109.96,109.81,109.94,4000.0,91.7955,91.9208,91.7955,91.9041,4000.0
2014-07-10 13:30:00,109.98,110.02,109.94,110.02,2400.0,91.9376,91.971,91.9041,91.971,2400.0
2014-07-10 13:40:00,110.06,110.06,109.94,109.95,3900.0,92.0044,92.0044,91.9041,91.9125,3900.0
2014-07-10 13:50:00,109.94,109.94,109.88,109.89,1700.0,91.9041,91.9041,91.854,91.8623,1700.0
2014-07-10 14:00:00,109.9,109.96,109.9,109.92,2000.0,91.8707,91.9208,91.8707,91.8874,2000.0
2014-07-10 14:10:00,109.93,109.94,109.86,109.87,2000.0,91.8958,91.9041,91.8372,91.8456,2000.0
2014-07-10 14:20:00,109.87,109.93,109.87,109.9,1400.0,91.8456,91.8958,91.8456,91.8707,1400.0
2014-07-10 14:30:00,109.93,109.93,109.77,109.79,3200.0,91.8958,91.8958,91.762,91.7787,3200.0
2014-07-10 14:40:00,109.82,109.82,109.68,109.73,4500.0,91.8038,91.8038,91.6868,91.7286,4500.0
2014-07-10 14:50:00,109.73,109.77,109.7,109.7,3800.0,91.7286,91.762,91.7035,91.7035,3800.0
2014-07-10 15:00:00,109.67,109.67,109.58,109.58,3900.0,91.6784,91.6784,91.6032,91.6032,3900.0
2014-07-10 15:10:00,109.64,109.69,109.63,109.69,3300.0,91.6533,91.6951,91.645,91.6951,3300.0
2014-07-10 15:20:00,109.67,109.79,109.65,109.78,1600.0,91.6784,91.7787,91.6617,91.7704,1600.0
2014-07-10 15:30:00,109.74,109.8,109.73,109.79,9800.0,91.7369,91.7871,91.7286,91.7787,9800.0
2014-07-10 15:40:00,109.76,109.86,109.76,109.77,5800.0,91.7537,91.8372,91.7537,91.762,5800.0
2014-07-10 15:50:00,109.75,109.76,109.71,109.75,9400.0,91.7453,91.7537,91.7119,91.7453,9400.0
2014-07-11 09:30:00,109.67,109.82,109.54,109.57,14900.0,91.6784,91.8038,91.5697,91.5948,14900.0
2014-07-11 09:40:00,109.53,109.57,109.43,109.47,20200.0,91.5614,91.5948,91.4778,91.5112,20200.0
2014-07-11 09:50:00,109.53,109.64,109.51,109.63,12700.0,91.5614,91.6533,91.5447,91.645,12700.0
2014-07-11 10:00:00,109.56,109.6,109.53,109.6,18700.0,91.5865,91.6199,91.5614,91.6199,18700.0
2014-07-11 10:10:00,109.6,109.77,109.58,109.76,5000.0,91.6199,91.762,91.6032,91.7537,5000.0
2014-07-11 10:20:00,109.81,109.81,109.73,109.73,13200.0,91.7955,91.7955,91.7286,91.7286,13200.0
2014-07-11 10:30:00,109.77,109.77,109.6,109.6,7800.0,91.762,91.762,91.6199,91.6199,7800.0
2014-07-11 10:40:00,109.61,109.7,109.57,109.67,11200.0,91.6283,91.7035,91.5948,91.6784,11200.0
2014-07-11 10:50:00,109.69,109.7,109.61,109.63,11300.0,91.6951,91.7035,91.6283,91.645,11300.0
2014-07-11 11:00:00,109.63,109.67,109.58,109.67,3500.0,91.645,91.6784,91.6032,91.6784,3500.0
2014-07-11 11:10:00,109.65,109.68,109.59,109.62,10600.0,91.6617,91.6868,91.6115,91.6366,10600.0
2014-07-11 11:20:00,109.6,109.61,109.5,109.56,5600.0,91.6199,91.6283,91.5363,91.5865,5600.0
2014-07-11 11:30:00,109.59,109.69,109.59,109.64,14200.0,91.6115,91.6951,91.6115,91.6533,14200.0
2014-07-11 11:40:00,109.63,109.67,109.6,109.6,53800.0,91.645,91.6784,91.6199,91.6199,53800.0
2014-07-11 11:50:00,109.59,109.6,109.55,109.57,5400.0,91.6115,91.6199,91.5781,91.5948,5400.0
2014-07-11 12:00:00,109.57,109.6,109.54,109.6,4800.0,91.5948,91.6199,91.5697,91.6199,4800.0
2014-07-11 12:10:00,109.6,109.6,109.56,109.6,5200.0,91.6199,91.6199,91.5865,91.6199,5200.0
2014-07-11 12:20:00,109.56,109.58,109.54,109.57,7600.0,91.5865,91.6032,91.5697,91.5948,7600.0
2014-07-11 12:30:00,109.58,109.58,109.56,109.58,1500.0,91.6032,91.6032,91.5865,91.6032,1500.0
2014-07-11 12:40:00,109.61,109.61,109.58,109.58,1900.0,91.6283,91.6283,91.6032,91.6032,1900.0
2014-07-11 12:50:00,109.56,109.64,109.56,109.62,4200.0,91.5865,91.6533,91.5865,91.6366,4200.0
2014-07-11 13:00:00,109.66,109.71,109.66,109.7,2100.0,91.6701,91.7119,91.6701,91.7035,2100.0
2014-07-11 13:10:00,109.69,109.76,109.69,109.76,3500.0,91.6951,91.7537,91.6951,91.7537,3500.0
2014-07-11 13:20:00,109.75,109.77,109.75,109.77,2000.0,91.7453,91.762,91.7453,91.762,2000.0
2014-07-11 13:30:00,109.76,109.77,109.72,109.72,5100.0,91.7537,91.762,91.7202,91.7202,5100.0
2014-07-11 13:40:00,109.73,109.77,109.72,109.75,1900.0,91.7286,91.762,91.7202,91.7453,1900.0
2014-07-11 13:50:00,109.73,109.75,109.72,109.73,2600.0,91.7286,91.7453,91.7202,91.7286,2600.0
2014-07-11 14:00:00,109.73,109.82,109.73,109.82,11000.0,91.7286,91.8038,91.7286,91.8038,11000.0
2014-07-11 14:10:00,109.8,109.82,109.77,109.79,9700.0,91.7871,91.8038,91.762,91.7787,9700.0
2014-07-11 14:20:00,109.79,109.85,109.79,109.83,5400.0,91.7787,91.8289,91.7787,91.8122,5400.0
2014-07-11 14:30:00,109.83,109.87,109.83,109.86,3800.0,91.8122,91.8456,91.8122,91.8372,3800.0
2014-07-11 14:40:00,109.85,109.87,109.83,109.84,11000.0,91.8289,91.8456,91.8122,91.8205,11000.0
2014-07-11 14:50:00,109.83,109.83,109.79,109.81,19300.0,91.8122,91.8122,91.7787,91.7955,19300.0
2014-07-11 15:00:00,109.82,109.84,109.78,109.84,4500.0,91.8038,91.8205,91.7704,91.8205,4500.0
2014-07-11 15:10:00,109.84,109.84,109.8,109.83,7300.0,91.8205,91.8205,91.7871,91.8122,7300.0
2014-07-11 15:20:00,109.85,109.9,109.82,109.89,4500.0,91.8289,91.8707,91.8038,91.8623,4500.0
2014-07-11 15:30:00,109.89,109.94,109.88,109.93,8100.0,91.8623,91.9041,91.854,91.8958,8100.0
2014-07-11 15:40:00,109.93,109.93,109.85,109.85,28600.0,91.8958,91.8958,91.8289,91.8289,28600.0
2014-07-11 15:50:00,109.86,109.88,109.83,109.86,56600.0,91.8372,91.854,91.8122,91.8372,56600.0
2014-07-14 09:30:00,110.44,110.46,110.35,110.35,6700.0,92.3221,92.3388,92.2469,92.2469,6700.0
2014-07-14 09:40:00,110.39,110.52,110.39,110.48,4000.0,92.2803,92.389,92.2803,92.3555,4000.0
2014-07-14 09:50:00,110.46,110.49,110.36,110.42,5300.0,92.3388,92.3639,92.2552,92.3054,5300.0
2014-07-14 10:00:00,110.45,110.48,110.42,110.42,3800.0,92.3305,92.3555,92.3054,92.3054,3800.0
2014-07-14 10:10:00,110.42,110.48,110.41,110.41,4000.0,92.3054,92.3555,92.297,92.297,4000.0
2014-07-14 10:20:00,110.43,110.45,110.41,110.44,5400.0,92.3137,92.3305,92.297,92.3221,5400.0
2014-07-14 10:30:00,110.43,110.48,110.42,110.43,9800.0,92.3137,92.3555,92.3054,92.3137,9800.0
2014-07-14 10:40:00,110.45,110.51,110.43,110.49,4100.0,92.3305,92.3806,92.3137,92.3639,4100.0
2014-07-14 10:50:00,110.49,110.54,110.48,110.52,7700.0,92.3639,92.4057,92.3555,92.389,7700.0
2014-07-14 11:00:00,110.52,110.58,110.52,110.57,4500.0,92.389,92.4391,92.389,92.4308,4500.0
2014-07-14 11:10:00,110.58,110.58,110.53,110.53,4000.0,92.4391,92.4391,92.3973,92.3973,4000.0
2014-07-14 11:20:00,110.53,110.58,110.53,110.56,4700.0,92.3973,92.4391,92.3973,92.4224,4700.0
2014-07-14 11:30:00,110.58,110.58,110.49,110.5,4900.0,92.4391,92.4391,92.3639,92.3723,4900.0
2014-07-14 11:40:00,110.49,110.54,110.49,110.52,3400.0,92.3639,92.4057,92.3639,92.389,3400.0
2014-07-14 11:50:00,110.53,110.54,110.5,110.5,8900.0,92.3973,92.4057,92.3723,92.3723,8900.0
2014-07-14 12:00:00,110.48,110.52,110.48,110.51,1900.0,92.3555,92.389,92.3555,92.3806,1900.0
2014-07-14 12:10:00,110.5,110.53,110.49,110.5,2200.0,92.3723,92.3973,92.3639,92.3723,2200.0
2014-07-14 12:20:00,110.5,110.55,110.5,110.51,2700.0,92.3723,92.4141,92.3723,92.3806,2700.0
2014-07-14 12:30:00,110.51,110.53,110.46,110.47,8700.0,92.3806,92.3973,92.3388,92.3472,8700.0
2014-07-14 12:40:00,110.5,110.51,110.45,110.45,1200.0,92.3723,92.3806,92.3305,92.3305,1200.0
2014-07-14 12:50:00,110.43,110.45,110.38,110.43,13400.0,92.3137,92.3305,92.2719,92.3137,13400.0
2014-07-14 13:00:00,110.43,110.44,110.42,110.44,3400.0,92.3137,92.3221,92.3054,92.3221,3400.0
2014-07-14 13:10:00,110.43,110.43,110.42,110.42,1200.0,92.3137,92.3137,92.3054,92.3054,1200.0
2014-07-14 13:20:00,110.44,110.47,110.44,110.46,3600.0,92.3221,92.3472,92.3221,92.3388,3600.0
2014-07-14 13:30:00,110.46,110.47,110.43,110.45,24800.0,92.3388,92.3472,92.3137,92.3305,24800.0
2014-07-14 13:40:00,110.45,110.47,110.45,110.45,3300.0,92.3305,92.3472,92.3305,92.3305,3300.0
2014-07-14 13:50:00,110.45,110.47,110.43,110.45,1600.0,92.3305,92.3472,92.3137,92.3305,1600.0
2014-07-14 14:00:00,110.47,110.49,110.45,110.46,15600.0,92.3472,92.3639,92.3305,92.3388,15600.0
2014-07-14 14:10:00,110.44,110.46,110.41,110.43,6700.0,92.3221,92.3388,92.297,92.3137,6700.0
2014-07-14 14:20:00,110.44,110.46,110.44,110.45,6000.0,92.3221,92.3388,92.3221,92.3305,6000.0
2014-07-14 14:30:00,110.42,110.46,110.42,110.45,3300.0,92.3054,92.3388,92.3054,92.3305,3300.0
2014-07-14 14:40:00,110.45,110.47,110.44,110.45,10700.0,92.3305,92.3472,92.3221,92.3305,10700.0
2014-07-14 14:50:00,110.46,110.49,110.43,110.48,5900.0,92.3388,92.3639,92.3137,92.3555,5900.0
2014-07-14 15:00:00,110.49,110.49,110.43,110.45,3600.0,92.3639,92.3639,92.3137,92.3305,3600.0
2014-07-14 15:10:00,110.46,110.46,110.38,110.39,7600.0,92.3388,92.3388,92.2719,92.2803,7600.0
2014-07-14 15:20:00,110.39,110.39,110.37,110.38,2600.0,92.2803,92.2803,92.2636,92.2719,2600.0
2014-07-14 15:30:00,110.38,110.42,110.37,110.42,12100.0,92.2719,92.3054,92.2636,92.3054,12100.0
2014-07-14 15:40:00,110.43,110.43,110.36,110.38,14200.0,92.3137,92.3137,92.2552,92.2719,14200.0
2014-07-14 15:50:00,110.39,110.42,110.37,110.4,24700.0,92.2803,92.3054,92.2636,92.2887,24700.0
2014-07-15 09:30:00,110.45,110.62,110.45,110.58,10400.0,92.3305,92.4726,92.3305,92.4391,10400.0
2014-07-15 09:40:00,110.64,110.69,110.6,110.6,9600.0,92.4893,92.5311,92.4558,92.4558,9600.0
2014-07-15 09:50:00,110.61,110.63,110.44,110.49,13500.0,92.4642,92.4809,92.3221,92.3639,13500.0
2014-07-15 10:00:00,110.48,110.6,110.45,110.56,13500.0,92.3555,92.4558,92.3305,92.4224,13500.0
2014-07-15 10:10:00,110.54,110.57,110.27,110.36,13500.0,92.4057,92.4308,92.18,92.2552,13500.0
2014-07-15 10:20:00,110.36,110.39,110.33,110.36,5500.0,92.2552,92.2803,92.2301,92.2552,5500.0
2014-07-15 10:30:00,110.38,110.38,110.17,110.17,4200.0,92.2719,92.2719,92.0964,92.0964,4200.0
2014-07-15 10:40:00,110.13,110.14,109.97,109.99,20500.0,92.063,92.0713,91.9292,91.9459,20500.0
2014-07-15 10:50:00,109.91,110.1,109.88,110.07,12700.0,91.879,92.0379,91.854,92.0128,12700.0
2014-07-15 11:00:00,110.06,110.07,109.99,110.07,8800.0,92.0044,92.0128,91.9459,92.0128,8800.0
2014-07-15 11:10:00,110.06,110.24,110.06,110.23,11000.0,92.0044,92.1549,92.0044,92.1465,11000.0
2014-07-15 11:20:00,110.2,110.25,110.16,110.16,4700.0,92.1215,92.1633,92.088,92.088,4700.0
2014-07-15 11:30:00,110.14,110.14,110.04,110.07,5600.0,92.0713,92.0713,91.9877,92.0128,5600.0
2014-07-15 11:40:00,110.06,110.06,109.96,109.99,1700.0,92.0044,92.0044,91.9208,91.9459,1700.0
2014-07-15 11:50:00,110.02,110.02,109.8,109.8,11100.0,91.971,91.971,91.7871,91.7871,11100.0
2014-07-15 12:00:00,109.81,109.87,109.69,109.8,11800.0,91.7955,91.8456,91.6951,91.7871,11800.0
2014-07-15 12:10:00,109.84,109.9,109.79,109.9,7800.0,91.8205,91.8707,91.7787,91.8707,7800.0
2014-07-15 12:20:00,109.88,109.99,109.83,109.96,5700.0,91.854,91.9459,91.8122,91.9208,5700.0
2014-07-15 12:30:00,109.94,110.1,109.94,110.1,5600.0,91.9041,92.0379,91.9041,92.0379,5600.0
2014-07-15 12:40:00,110.07,110.11,110.07,110.11,19600.0,92.0128,92.0462,92.0128,92.0462,19600.0
2014-07-15 12:50:00,110.09,110.09,109.99,109.99,5400.0,92.0295,92.0295,91.9459,91.9459,5400.0
2014-07-15 13:00:00,110.03,110.07,109.97,110.07,13100.0,91.9794,92.0128,91.9292,92.0128,13100.0
2014-07-15 13:10:00,110.06,110.27,110.04,110.26,16000.0,92.0044,92.18,91.9877,92.1716,16000.0
2014-07-15 13:20:00,110.22,110.22,110.15,110.18,6500.0,92.1382,92.1382,92.0797,92.1048,6500.0
2014-07-15 13:30:00,110.19,110.25,110.16,110.16,8700.0,92.1131,92.1633,92.088,92.088,8700.0
2014-07-15 13:40:00,110.18,110.21,110.14,110.19,3900.0,92.1048,92.1298,92.0713,92.1131,3900.0
2014-07-15 13:50:00,110.22,110.24,110.12,110.15,4000.0,92.1382,92.1549,92.0546,92.0797,4000.0
2014-07-15 14:00:00,110.17,110.21,110.12,110.16,12700.0,92.0964,92.1298,92.0546,92.088,12700.0
2014-07-15 14:10:00,110.16,110.31,110.16,110.3,21100.0,92.088,92.2134,92.088,92.2051,21100.0
2014-07-15 14:20:00,110.31,110.33,110.24,110.31,9100.0,92.2134,92.2301,92.1549,92.2134,9100.0
2014-07-15 14:30:00,110.29,110.29,110.21,110.22,9700.0,92.1967,92.1967,92.1298,92.1382,9700.0
2014-07-15 14:40:00,110.24,110.27,110.22,110.23,11600.0,92.1549,92.18,92.1382,92.1465,11600.0
2014-07-15 14:50:00,110.25,110.3,110.22,110.28,11300.0,92.1633,92.2051,92.1382,92.1883,11300.0
2014-07-15 15:00:00,110.29,110.29,110.15,110.15,7700.0,92.1967,92.1967,92.0797,92.0797,7700.0
2014-07-15 15:10:00,110.11,110.21,110.09,110.17,4900.0,92.0462,92.1298,92.0295,92.0964,4900.0
2014-07-15 15:20:00,110.17,110.18,110.13,110.17,9400.0,92.0964,92.1048,92.063,92.0964,9400.0
2014-07-15 15:30:00,110.16,110.17,110.13,110.15,10300.0,92.088,92.0964,92.063,92.0797,10300.0
2014-07-15 15:40:00,110.15,110.19,110.13,110.14,10600.0,92.0797,92.1131,92.063,92.0713,10600.0
2014-07-15 15:50:00,110.14,110.22,110.13,110.17,11800.0,92.0713,92.1382,92.063,92.0964,11800.0
2014-07-16 09:30:00,110.69,110.75,110.6,110.63,3100.0,92.5311,92.5812,92.4558,92.4809,3100.0
2014-07-16 09:40:00,110.64,110.64,110.53,110.55,23300.0,92.4893,92.4893,92.3973,92.4141,23300.0
2014-07-16 09:50:00,110.56,110.56,110.46,110.51,6400.0,92.4224,92.4224,92.3388,92.3806,6400.0
2014-07-16 10:00:00,110.53,110.62,110.53,110.62,8300.0,92.3973,92.4726,92.3973,92.4726,8300.0
2014-07-16 10:10:00,110.59,110.62,110.49,110.51,10300.0,92.4475,92.4726,92.3639,92.3806,10300.0
2014-07-16 10:20:00,110.5,110.55,110.44,110.46,10700.0,92.3723,92.4141,92.3221,92.3388,10700.0
2014-07-16 10:30:00,110.51,110.51,110.45,110.49,5700.0,92.3806,92.3806,92.3305,92.3639,5700.0
2014-07-16 10:40:00,110.46,110.47,110.33,110.33,7300.0,92.3388,92.3472,92.2301,92.2301,7300.0
2014-07-16 10:50:00,110.32,110.37,110.29,110.35,4100.0,92.2218,92.2636,92.1967,92.2469,4100.0
2014-07-16 11:00:00,110.32,110.45,110.32,110.44,3400.0,92.2218,92.3305,92.2218,92.3221,3400.0
2014-07-16 11:10:00,110.42,110.46,110.42,110.42,5200.0,92.3054,92.3388,92.3054,92.3054,5200.0
2014-07-16 11:20:00,110.42,110.43,110.37,110.4,11600.0,92.3054,92.3137,92.2636,92.2887,11600.0
2014-07-16 11:30:00,110.39,110.39,110.26,110.26,5000.0,92.2803,92.2803,92.1716,92.1716,5000.0
2014-07-16 11:40:00,110.24,110.31,110.24,110.3,5200.0,92.1549,92.2134,92.1549,92.2051,5200.0
2014-07-16 11:50:00,110.31,110.38,110.3,110.36,4500.0,92.2134,92.2719,92.2051,92.2552,4500.0
2014-07-16 12:00:00,110.35,110.47,110.34,110.46,3700.0,92.2469,92.3472,92.2385,92.3388,3700.0
2014-07-16 12:10:00,110.46,110.51,110.45,110.51,2300.0,92.3388,92.3806,92.3305,92.3806,2300.0
2014-07-16 12:20:00,110.52,110.55,110.51,110.51,1900.0,92.389,92.4141,92.3806,92.3806,1900.0
2014-07-16 12:30:00,110.53,110.59,110.53,110.53,1100.0,92.3973,92.4475,92.3973,92.3973,1100.0
2014-07-16 12:40:00,110.54,110.55,110.53,110.53,2900.0,92.4057,92.4141,92.3973,92.3973,2900.0
2014-07-16 12:50:00,110.53,110.56,110.53,110.56,2100.0,92.3973,92.4224,92.3973,92.4224,2100.0
2014-07-16 13:00:00,110.55,110.59,110.52,110.53,4300.0,92.4141,92.4475,92.389,92.3973,4300.0
2014-07-16 13:10:00,110.53,110.55,110.53,110.54,1200.0,92.3973,92.4141,92.3973,92.4057,1200.0
2014-07-16 13:20:00,110.55,110.58,110.52,110.58,5400.0,92.4141,92.4391,92.389,92.4391,5400.0
2014-07-16 13:30:00,110.58,110.58,110.52,110.53,4000.0,92.4391,92.4391,92.389,92.3973,4000.0
2014-07-16 13:40:00,110.55,110.6,110.55,110.57,1200.0,92.4141,92.4558,92.4141,92.4308,1200.0
2014-07-16 13:50:00,110.57,110.6,110.57,110.58,1000.0,92.4308,92.4558,92.4308,92.4391,1000.0
2014-07-16 14:00:00,110.59,110.66,110.59,110.63,14100.0,92.4475,92.506,92.4475,92.4809,14100.0
2014-07-16 14:10:00,110.63,110.66,110.62,110.64,2900.0,92.4809,92.506,92.4726,92.4893,2900.0
2014-07-16 14:20:00,110.64,110.64,110.62,110.64,6100.0,92.4893,92.4893,92.4726,92.4893,6100.0
2014-07-16 14:30:00,110.64,110.64,110.55,110.56,5200.0,92.4893,92.4893,92.4141,92.4224,5200.0
2014-07-16 14:40:00,110.55,110.56,110.53,110.55,3500.0,92.4141,92.4224,92.3973,92.4141,3500.0
2014-07-16 14:50:00,110.55,110.55,110.52,110.53,3600.0,92.4141,92.4141,92.389,92.3973,3600.0
2014-07-16 15:00:00,110.51,110.53,110.51,110.53,1700.0,92.3806,92.3973,92.3806,92.3973,1700.0
2014-07-16 15:10:00,110.53,110.54,110.5,110.5,3900.0,92.3973,92.4057,92.3723,92.3723,3900.0
2014-07-16 15:20:00,110.51,110.58,110.51,110.58,4300.0,92.3806,92.4391,92.3806,92.4391,4300.0
2014-07-16 15:30:00,110.58,110.58,110.54,110.56,13200.0,92.4391,92.4391,92.4057,92.4224,13200.0
2014-07-16 15:40:00,110.56,110.57,110.49,110.49,2800.0,92.4224,92.4308,92.3639,92.3639,2800.0
2014-07-16 15:50:00,110.5,110.57,110.5,110.54,24300.0,92.3723,92.4308,92.3723,92.4057,24300.0
2014-07-17 09:30:00,110.2,110.39,110.16,110.39,5700.0,92.1215,92.2803,92.088,92.2803,5700.0
2014-07-17 09:40:00,110.36,110.43,110.35,110.35,1400.0,92.2552,92.3137,92.2469,92.2469,1400.0
2014-07-17 09:50:00,110.34,110.51,110.34,110.51,1400.0,92.2385,92.3806,92.2385,92.3806,1400.0
2014-07-17 10:00:00,110.52,110.55,110.46,110.47,4700.0,92.389,92.4141,92.3388,92.3472,4700.0
2014-07-17 10:10:00,110.43,110.47,110.39,110.45,6200.0,92.3137,92.3472,92.2803,92.3305,6200.0
2014-07-17 10:20:00,110.51,110.61,110.51,110.56,16400.0,92.3806,92.4642,92.3806,92.4224,16400.0
2014-07-17 10:30:00,110.59,110.61,110.52,110.52,7800.0,92.4475,92.4642,92.389,92.389,7800.0
2014-07-17 10:40:00,110.53,110.57,110.48,110.48,4400.0,92.3973,92.4308,92.3555,92.3555,4400.0
2014-07-17 10:50:00,110.47,110.52,110.45,110.45,6100.0,92.3472,92.389,92.3305,92.3305,6100.0
2014-07-17 11:00:00,110.44,110.47,110.33,110.33,9800.0,92.3221,92.3472,92.2301,92.2301,9800.0
2014-07-17 11:10:00,110.31,110.31,110.05,110.17,7200.0,92.2134,92.2134,91.9961,92.0964,7200.0
2014-07-17 11:20:00,110.14,110.16,109.94,109.94,9100.0,92.0713,92.088,91.9041,91.9041,9100.0
2014-07-17 11:30:00,109.88,110.12,109.82,110.07,6200.0,91.854,92.0546,91.8038,92.0128,6200.0
2014-07-17 11:40:00,110.06,110.09,109.96,110.04,8200.0,92.0044,92.0295,91.9208,91.9877,8200.0
2014-07-17 11:50:00,110.04,110.08,109.9,109.94,14700.0,91.9877,92.0212,91.8707,91.9041,14700.0
2014-07-17 12:00:00,109.87,109.87,109.7,109.82,23700.0,91.8456,91.8456,91.7035,91.8038,23700.0
2014-07-17 12:10:00,109.87,109.97,109.87,109.95,6200.0,91.8456,91.9292,91.8456,91.9125,6200.0
2014-07-17 12:20:00,109.9,109.94,109.85,109.94,3800.0,91.8707,91.9041,91.8289,91.9041,3800.0
2014-07-17 12:30:00,109.94,110.08,109.91,110.06,5100.0,91.9041,92.0212,91.879,92.0044,5100.0
2014-07-17 12:40:00,110.07,110.08,109.98,110.0,6200.0,92.0128,92.0212,91.9376,91.9543,6200.0
2014-07-17 12:50:00,110.0,110.07,109.96,110.07,3200.0,91.9543,92.0128,91.9208,92.0128,3200.0
2014-07-17 13:00:00,110.06,110.17,110.06,110.17,1900.0,92.0044,92.0964,92.0044,92.0964,1900.0
2014-07-17 13:10:00,110.18,110.28,110.18,110.22,4800.0,92.1048,92.1883,92.1048,92.1382,4800.0
2014-07-17 13:20:00,110.21,110.21,110.1,110.12,9300.0,92.1298,92.1298,92.0379,92.0546,9300.0
2014-07-17 13:30:00,110.13,110.19,110.01,110.01,4900.0,92.063,92.1131,91.9626,91.9626,4900.0
2014-07-17 13:40:00,109.99,110.03,109.96,110.02,5100.0,91.9459,91.9794,91.9208,91.971,5100.0
2014-07-17 13:50:00,110.05,110.05,109.96,109.99,6600.0,91.9961,91.9961,91.9208,91.9459,6600.0
2014-07-17 14:00:00,109.97,109.97,109.85,109.86,5500.0,91.9292,91.9292,91.8289,91.8372,5500.0
2014-07-17 14:10:00,109.85,109.98,109.85,109.9,5100.0,91.8289,91.9376,91.8289,91.8707,5100.0
2014-07-17 14:20:00,109.9,109.92,109.78,109.83,5200.0,91.8707,91.8874,91.7704,91.8122,5200.0
2014-07-17 14:30:00,109.87,109.91,109.85,109.91,8100.0,91.8456,91.879,91.8289,91.879,8100.0
2014-07-17 14:40:00,109.93,109.95,109.82,109.82,15400.0,91.8958,91.9125,91.8038,91.8038,15400.0
2014-07-17 14:50:00,109.82,109.9,109.81,109.85,15400.0,91.8038,91.8707,91.7955,91.8289,15400.0
2014-07-17 15:00:00,109.83,109.83,109.7,109.71,19600.0,91.8122,91.8122,91.7035,91.7119,19600.0
2014-07-17 15:10:00,109.71,109.75,109.43,109.43,47500.0,91.7119,91.7453,91.4778,91.4778,47500.0
2014-07-17 15:20:00,109.44,109.54,109.42,109.44,16600.0,91.4861,91.5697,91.4694,91.4861,16600.0
2014-07-17 15:30:00,109.41,109.41,109.3,109.35,12200.0,91.4611,91.4611,91.3691,91.4109,12200.0
2014-07-17 15:40:00,109.36,109.36,109.14,109.34,22400.0,91.4193,91.4193,91.2354,91.4026,22400.0
2014-07-17 15:50:00,109.34,109.39,109.25,109.29,114400.0,91.4026,91.4444,91.3273,91.3608,114400.0
2014-07-18 09:30:00,109.64,109.79,109.54,109.72,7600.0,91.6533,91.7787,91.5697,91.7202,7600.0
2014-07-18 09:40:00,109.74,109.74,109.59,109.61,4500.0,91.7369,91.7369,91.6115,91.6283,4500.0
2014-07-18 09:50:00,109.63,109.76,109.62,109.73,4700.0,91.645,91.7537,91.6366,91.7286,4700.0
2014-07-18 10:00:00,109.76,109.76,109.68,109.75,2400.0,91.7537,91.7537,91.6868,91.7453,2400.0
2014-07-18 10:10:00,109.79,109.8,109.66,109.69,17900.0,91.7787,91.7871,91.6701,91.6951,17900.0
2014-07-18 10:20:00,109.71,109.77,109.71,109.77,6300.0,91.7119,91.762,91.7119,91.762,6300.0
2014-07-18 10:30:00,109.8,109.85,109.79,109.8,10000.0,91.7871,91.8289,91.7787,91.7871,10000.0
2014-07-18 10:40:00,109.78,109.78,109.73,109.77,7400.0,91.7704,91.7704,91.7286,91.762,7400.0
2014-07-18 10:50:00,109.8,110.02,109.8,110.01,8000.0,91.7871,91.971,91.7871,91.9626,8000.0
2014-07-18 11:00:00,110.02,110.04,109.96,109.99,18500.0,91.971,91.9877,91.9208,91.9459,18500.0
2014-07-18 11:10:00,109.97,110.06,109.96,110.05,8200.0,91.9292,92.0044,91.9208,91.9961,8200.0
2014-07-18 11:20:00,110.03,110.06,109.99,110.0,11400.0,91.9794,92.0044,91.9459,91.9543,11400.0
2014-07-18 11:30:00,110.0,110.17,110.0,110.17,7000.0,91.9543,92.0964,91.9543,92.0964,7000.0
2014-07-18 11:40:00,110.16,110.21,110.13,110.21,5100.0,92.088,92.1298,92.063,92.1298,5100.0
2014-07-18 11:50:00,110.2,110.2,110.1,110.12,13800.0,92.1215,92.1215,92.0379,92.0546,13800.0
2014-07-18 12:00:00,110.13,110.17,110.13,110.17,6300.0,92.063,92.0964,92.063,92.0964,6300.0
2014-07-18 12:10:00,110.17,110.21,110.16,110.21,3300.0,92.0964,92.1298,92.088,92.1298,3300.0
2014-07-18 12:20:00,110.22,110.29,110.22,110.28,6800.0,92.1382,92.1967,92.1382,92.1883,6800.0
2014-07-18 12:30:00,110.28,110.28,110.25,110.27,3100.0,92.1883,92.1883,92.1633,92.18,3100.0
2014-07-18 12:40:00,110.28,110.28,110.23,110.27,5300.0,92.1883,92.1883,92.1465,92.18,5300.0
2014-07-18 12:50:00,110.24,110.26,110.24,110.26,700.0,92.1549,92.1716,92.1549,92.1716,700.0
2014-07-18 13:00:00,110.25,110.25,110.14,110.17,3700.0,92.1633,92.1633,92.0713,92.0964,3700.0
2014-07-18 13:10:00,110.16,110.17,110.1,110.16,8300.0,92.088,92.0964,92.0379,92.088,8300.0
2014-07-18 13:20:00,110.15,110.16,110.12,110.12,1100.0,92.0797,92.088,92.0546,92.0546,1100.0
2014-07-18 13:30:00,110.1,110.17,110.08,110.15,3400.0,92.0379,92.0964,92.0212,92.0797,3400.0
2014-07-18 13:40:00,110.22,110.22,110.17,110.17,2600.0,92.1382,92.1382,92.0964,92.0964,2600.0
2014-07-18 13:50:00,110.17,110.24,110.15,110.24,3200.0,92.0964,92.1549,92.0797,92.1549,3200.0
2014-07-18 14:00:00,110.24,110.24,110.17,110.2,4300.0,92.1549,92.1549,92.0964,92.1215,4300.0
2014-07-18 14:10:00,110.21,110.3,110.21,110.3,3600.0,92.1298,92.2051,92.1298,92.2051,3600.0
2014-07-18 14:20:00,110.29,110.41,110.28,110.41,16500.0,92.1967,92.297,92.1883,92.297,16500.0
2014-07-18 14:30:00,110.41,110.44,110.35,110.37,13600.0,92.297,92.3221,92.2469,92.2636,13600.0
2014-07-18 14:40:00,110.36,110.39,110.36,110.36,6800.0,92.2552,92.2803,92.2552,92.2552,6800.0
2014-07-18 14:50:00,110.35,110.4,110.34,110.36,7600.0,92.2469,92.2887,92.2385,92.2552,7600.0
2014-07-18 15:00:00,110.35,110.47,110.34,110.47,3300.0,92.2469,92.3472,92.2385,92.3472,3300.0
2014-07-18 15:10:00,110.47,110.5,110.44,110.49,4900.0,92.3472,92.3723,92.3221,92.3639,4900.0
2014-07-18 15:20:00,110.49,110.54,110.43,110.43,8900.0,92.3639,92.4057,92.3137,92.3137,8900.0
2014-07-18 15:30:00,110.43,110.45,110.41,110.41,4200.0,92.3137,92.3305,92.297,92.297,4200.0
2014-07-18 15:40:00,110.42,110.42,110.35,110.36,8500.0,92.3054,92.3054,92.2469,92.2552,8500.0
2014-07-18 15:50:00,110.38,110.44,110.37,110.44,24400.0,92.2719,92.3221,92.2636,92.3221,24400.0
2014-07-21 09:30:00,110.06,110.13,109.94,110.0,9300.0,92.0044,92.063,91.9041,91.9543,9300.0
2014-07-21 09:40:00,109.99,110.12,109.97,110.07,2500.0,91.9459,92.0546,91.9292,92.0128,2500.0
2014-07-21 09:50:00,110.07,110.21,110.06,110.14,10800.0,92.0128,92.1298,92.0044,92.0713,10800.0
2014-07-21 10:00:00,110.14,110.14,110.04,110.06,9900.0,92.0713,92.0713,91.9877,92.0044,9900.0
2014-07-21 10:10:00,110.0,110.08,109.91,109.98,17600.0,91.9543,92.0212,91.879,91.9376,17600.0
2014-07-21 10:20:00,109.98,110.05,109.97,110.04,19700.0,91.9376,91.9961,91.9292,91.9877,19700.0
2014-07-21 10:30:00,110.0,110.01,109.85,109.85,3800.0,91.9543,91.9626,91.8289,91.8289,3800.0
2014-07-21 10:40:00,109.83,109.83,109.76,109.8,1900.0,91.8122,91.8122,91.7537,91.7871,1900.0
2014-07-21 10:50:00,109.8,109.86,109.79,109.81,11200.0,91.7871,91.8372,91.7787,91.7955,11200.0
2014-07-21 11:00:00,109.78,109.89,109.77,109.87,4700.0,91.7704,91.8623,91.762,91.8456,4700.0
2014-07-21 11:10:00,109.84,109.85,109.8,109.82,5300.0,91.8205,91.8289,91.7871,91.8038,5300.0
2014-07-21 11:20:00,109.86,110.01,109.86,109.99,15400.0,91.8372,91.9626,91.8372,91.9459,15400.0
2014-07-21 11:30:00,109.98,109.98,109.93,109.93,3700.0,91.9376,91.9376,91.8958,91.8958,3700.0
2014-07-21 11:40:00,109.95,109.99,109.87,109.89,3800.0,91.9125,91.9459,91.8456,91.8623,3800.0
2014-07-21 11:50:00,109.93,110.05,109.9,110.03,3800.0,91.8958,91.9961,91.8707,91.9794,3800.0
2014-07-21 12:00:00,110.03,110.03,109.96,109.98,2200.0,91.9794,91.9794,91.9208,91.9376,2200.0
2014-07-21 12:10:00,109.96,110.01,109.96,109.98,1800.0,91.9208,91.9626,91.9208,91.9376,1800.0
2014-07-21 12:20:00,110.0,110.0,109.94,109.95,2300.0,91.9543,91.9543,91.9041,91.9125,2300.0
2014-07-21 12:30:00,109.96,110.02,109.96,110.01,1700.0,91.9208,91.971,91.9208,91.9626,1700.0
2014-07-21 12:40:00,110.02,110.02,109.97,109.97,1500.0,91.971,91.971,91.9292,91.9292,1500.0
2014-07-21 12:50:00,110.0,110.0,109.97,109.97,10600.0,91.9543,91.9543,91.9292,91.9292,10600.0
2014-07-21 13:00:00,109.96,110.05,109.96,110.05,23400.0,91.9208,91.9961,91.9208,91.9961,23400.0
2014-07-21 13:10:00,110.05,110.09,110.05,110.08,2100.0,91.9961,92.0295,91.9961,92.0212,2100.0
2014-07-21 13:20:00,110.11,110.19,110.11,110.19,15700.0,92.0462,92.1131,92.0462,92.1131,15700.0
2014-07-21 13:30:00,110.19,110.2,110.15,110.17,6300.0,92.1131,92.1215,92.0797,92.0964,6300.0
2014-07-21 13:40:00,110.17,110.28,110.17,110.25,6500.0,92.0964,92.1883,92.0964,92.1633,6500.0
2014-07-21 13:50:00,110.28,110.28,110.24,110.24,3000.0,92.1883,92.1883,92.1549,92.1549,3000.0
2014-07-21 14:00:00,110.25,110.29,110.24,110.28,8400.0,92.1633,92.1967,92.1549,92.1883,8400.0
2014-07-21 14:10:00,110.28,110.29,110.21,110.24,6500.0,92.1883,92.1967,92.1298,92.1549,6500.0
2014-07-21 14:20:00,110.22,110.25,110.18,110.21,8500.0,92.1382,92.1633,92.1048,92.1298,8500.0
2014-07-21 14:30:00,110.2,110.22,110.15,110.19,2600.0,92.1215,92.1382,92.0797,92.1131,2600.0
2014-07-21 14:40:00,110.2,110.24,110.19,110.22,8500.0,92.1215,92.1549,92.1131,92.1382,8500.0
2014-07-21 14:50:00,110.22,110.29,110.22,110.26,2800.0,92.1382,92.1967,92.1382,92.1716,2800.0
2014-07-21 15:00:00,110.25,110.27,110.22,110.23,5300.0,92.1633,92.18,92.1382,92.1465,5300.0
2014-07-21 15:10:00,110.23,110.27,110.21,110.25,5800.0,92.1465,92.18,92.1298,92.1633,5800.0
2014-07-21 15:20:00,110.24,110.32,110.24,110.31,5500.0,92.1549,92.2218,92.1549,92.2134,5500.0
2014-07-21 15:30:00,110.29,110.29,110.24,110.26,9200.0,92.1967,92.1967,92.1549,92.1716,9200.0
2014-07-21 15:40:00,110.24,110.27,110.21,110.21,10500.0,92.1549,92.18,92.1298,92.1298,10500.0
2014-07-21 15:50:00,110.22,110.23,110.17,110.19,74900.0,92.1382,92.1465,92.0964,92.1131,74900.0
2014-07-22 09:30:00,110.6,110.72,110.56,110.65,15200.0,92.4558,92.5562,92.4224,92.4976,15200.0
2014-07-22 09:40:00,110.65,110.65,110.53,110.65,10100.0,92.4976,92.4976,92.3973,92.4976,10100.0
2014-07-22 09:50:00,110.73,110.73,110.66,110.68,4100.0,92.5645,92.5645,92.506,92.5227,4100.0
2014-07-22 10:00:00,110.73,110.84,110.71,110.81,5500.0,92.5645,92.6565,92.5478,92.6314,5500.0
2014-07-22 10:10:00,110.82,110.85,110.75,110.76,2500.0,92.6398,92.6648,92.5812,92.5896,2500.0
2014-07-22 10:20:00,110.78,110.81,110.74,110.78,13400.0,92.6063,92.6314,92.5729,92.6063,13400.0
2014-07-22 10:30:00,110.8,110.82,110.71,110.73,17700.0,92.623,92.6398,92.5478,92.5645,17700.0
2014-07-22 10:40:00,110.73,110.81,110.71,110.8,43300.0,92.5645,92.6314,92.5478,92.623,43300.0
2014-07-22 10:50:00,110.81,110.82,110.79,110.82,11800.0,92.6314,92.6398,92.6147,92.6398,11800.0
2014-07-22 11:00:00,110.82,110.91,110.81,110.88,4100.0,92.6398,92.715,92.6314,92.6899,4100.0
2014-07-22 11:10:00,110.89,110.89,110.82,110.84,9100.0,92.6983,92.6983,92.6398,92.6565,9100.0
2014-07-22 11:20:00,110.84,110.86,110.8,110.8,6500.0,92.6565,92.6732,92.623,92.623,6500.0
2014-07-22 11:30:00,110.8,110.82,110.79,110.81,4500.0,92.623,92.6398,92.6147,92.6314,4500.0
2014-07-22 11:40:00,110.82,110.85,110.81,110.81,2800.0,92.6398,92.6648,92.6314,92.6314,2800.0
2014-07-22 11:50:00,110.83,110.86,110.83,110.83,5200.0,92.6481,92.6732,92.6481,92.6481,5200.0
2014-07-22 12:00:00,110.82,110.9,110.82,110.86,14600.0,92.6398,92.7066,92.6398,92.6732,14600.0
2014-07-22 12:10:00,110.86,110.87,110.84,110.86,4700.0,92.6732,92.6816,92.6565,92.6732,4700.0
2014-07-22 12:20:00,110.86,110.88,110.83,110.88,3100.0,92.6732,92.6899,92.6481,92.6899,3100.0
2014-07-22 12:30:00,110.88,110.91,110.88,110.89,2100.0,92.6899,92.715,92.6899,92.6983,2100.0
2014-07-22 12:40:00,110.9,110.9,110.84,110.84,3600.0,92.7066,92.7066,92.6565,92.6565,3600.0
2014-07-22 12:50:00,110.85,110.86,110.82,110.82,6000.0,92.6648,92.6732,92.6398,92.6398,6000.0
2014-07-22 13:00:00,110.82,110.84,110.81,110.83,5800.0,92.6398,92.6565,92.6314,92.6481,5800.0
2014-07-22 13:10:00,110.84,110.88,110.82,110.87,3200.0,92.6565,92.6899,92.6398,92.6816,3200.0
2014-07-22 13:20:00,110.86,110.88,110.84,110.84,5200.0,92.6732,92.6899,92.6565,92.6565,5200.0
2014-07-22 13:30:00,110.84,110.84,110.8,110.81,17100.0,92.6565,92.6565,92.623,92.6314,17100.0
2014-07-22 13:40:00,110.78,110.81,110.77,110.81,7200.0,92.6063,92.6314,92.598,92.6314,7200.0
2014-07-22 13:50:00,110.82,110.84,110.8,110.83,7600.0,92.6398,92.6565,92.623,92.6481,7600.0
2014-07-22 14:00:00,110.82,110.86,110.81,110.86,6400.0,92.6398,92.6732,92.6314,92.6732,6400.0
2014-07-22 14:10:00,110.86,110.87,110.84,110.85,5700.0,92.6732,92.6816,92.6565,92.6648,5700.0
2014-07-22 14:20:00,110.84,110.86,110.83,110.84,6200.0,92.6565,92.6732,92.6481,92.6565,6200.0
2014-07-22 14:30:00,110.83,110.83,110.78,110.78,4800.0,92.6481,92.6481,92.6063,92.6063,4800.0
2014-07-22 14:40:00,110.76,110.76,110.64,110.65,7600.0,92.5896,92.5896,92.4893,92.4976,7600.0
2014-07-22 14:50:00,110.64,110.72,110.62,110.72,5700.0,92.4893,92.5562,92.4726,92.5562,5700.0
2014-07-22 15:00:00,110.7,110.75,110.68,110.74,9600.0,92.5394,92.5812,92.5227,92.5729,9600.0
2014-07-22 15:10:00,110.73,110.76,110.73,110.74,7900.0,92.5645,92.5896,92.5645,92.5729,7900.0
2014-07-22 15:20:00,110.75,110.77,110.72,110.75,8100.0,92.5812,92.598,92.5562,92.5812,8100.0
2014-07-22 15:30:00,110.82,110.83,110.78,110.78,6400.0,92.6398,92.6481,92.6063,92.6063,6400.0
2014-07-22 15:40:00,110.78,110.79,110.76,110.77,23500.0,92.6063,92.6147,92.5896,92.598,23500.0
2014-07-22 15:50:00,110.77,110.79,110.72,110.72,45100.0,92.598,92.6147,92.5562,92.5562,45100.0
2014-07-23 09:30:00,110.89,110.92,110.78,110.82,5400.0,92.6983,92.7234,92.6063,92.6398,5400.0
2014-07-23 09:40:00,110.75,110.77,110.74,110.77,800.0,92.5812,92.598,92.5729,92.598,800.0
2014-07-23 09:50:00,110.77,110.87,110.77,110.82,3100.0,92.598,92.6816,92.598,92.6398,3100.0
2014-07-23 10:00:00,110.79,110.79,110.76,110.76,1800.0,92.6147,92.6147,92.5896,92.5896,1800.0
2014-07-23 10:10:00,110.77,110.89,110.77,110.87,3300.0,92.598,92.6983,92.598,92.6816,3300.0
2014-07-23 10:20:00,110.88,110.89,110.85,110.89,1400.0,92.6899,92.6983,92.6648,92.6983,1400.0
2014-07-23 10:30:00,110.95,111.04,110.93,111.03,6000.0,92.7484,92.8237,92.7317,92.8153,6000.0
2014-07-23 10:40:00,111.04,111.07,111.01,111.04,5400.0,92.8237,92.8487,92.7986,92.8237,5400.0
2014-07-23 10:50:00,111.01,111.04,110.97,110.99,2500.0,92.7986,92.8237,92.7652,92.7819,2500.0
2014-07-23 11:00:00,111.0,111.02,110.97,111.01,1200.0,92.7902,92.8069,92.7652,92.7986,1200.0
2014-07-23 11:10:00,111.01,111.05,110.99,110.99,2100.0,92.7986,92.832,92.7819,92.7819,2100.0
2014-07-23 11:20:00,111.0,111.02,110.99,111.02,2900.0,92.7902,92.8069,92.7819,92.8069,2900.0
2014-07-23 11:30:00,110.99,111.04,110.99,111.03,1000.0,92.7819,92.8237,92.7819,92.8153,1000.0
2014-07-23 11:40:00,111.01,111.01,110.99,110.99,1400.0,92.7986,92.7986,92.7819,92.7819,1400.0
2014-07-23 11:50:00,111.02,111.04,111.02,111.02,2000.0,92.8069,92.8237,92.8069,92.8069,2000.0
2014-07-23 12:00:00,111.02,111.03,110.97,111.0,8400.0,92.8069,92.8153,92.7652,92.7902,8400.0
2014-07-23 12:10:00,111.0,111.02,110.99,110.99,1900.0,92.7902,92.8069,92.7819,92.7819,1900.0
2014-07-23 12:20:00,110.98,111.0,110.95,110.95,3000.0,92.7735,92.7902,92.7484,92.7484,3000.0
2014-07-23 12:30:00,110.91,110.91,110.8,110.82,2500.0,92.715,92.715,92.623,92.6398,2500.0
2014-07-23 12:40:00,110.82,110.86,110.82,110.84,2500.0,92.6398,92.6732,92.6398,92.6565,2500.0
2014-07-23 12:50:00,110.83,110.85,110.82,110.85,1700.0,92.6481,92.6648,92.6398,92.6648,1700.0
2014-07-23 13:00:00,110.89,110.9,110.84,110.84,3900.0,92.6983,92.7066,92.6565,92.6565,3900.0
2014-07-23 13:10:00,110.87,110.89,110.84,110.89,1000.0,92.6816,92.6983,92.6565,92.6983,1000.0
2014-07-23 13:20:00,110.9,110.91,110.88,110.91,2400.0,92.7066,92.715,92.6899,92.715,2400.0
2014-07-23 13:30:00,110.87,110.93,110.87,110.91,3400.0,92.6816,92.7317,92.6816,92.715,3400.0
2014-07-23 13:40:00,110.91,110.98,110.91,110.98,4100.0,92.715,92.7735,92.715,92.7735,4100.0
2014-07-23 13:50:00,110.98,111.01,110.98,111.0,3900.0,92.7735,92.7986,92.7735,92.7902,3900.0
2014-07-23 14:00:00,111.01,111.01,110.96,110.97,2200.0,92.7986,92.7986,92.7568,92.7652,2200.0
2014-07-23 14:10:00,110.99,111.01,110.97,110.97,4100.0,92.7819,92.7986,92.7652,92.7652,4100.0
2014-07-23 14:20:00,110.97,110.99,110.97,110.98,7600.0,92.7652,92.7819,92.7652,92.7735,7600.0
2014-07-23 14:30:00,110.95,110.98,110.94,110.97,5900.0,92.7484,92.7735,92.7401,92.7652,5900.0
2014-07-23 14:40:00,110.98,111.0,110.97,110.97,3400.0,92.7735,92.7902,92.7652,92.7652,3400.0
2014-07-23 14:50:00,110.99,110.99,110.95,110.98,3100.0,92.7819,92.7819,92.7484,92.7735,3100.0
2014-07-23 15:00:00,110.97,110.97,110.95,110.97,3500.0,92.7652,92.7652,92.7484,92.7652,3500.0
2014-07-23 15:10:00,110.97,111.01,110.96,111.01,1100.0,92.7652,92.7986,92.7568,92.7986,1100.0
2014-07-23 15:20:00,110.98,111.01,110.98,111.01,2800.0,92.7735,92.7986,92.7735,92.7986,2800.0
2014-07-23 15:30:00,111.03,111.03,110.99,111.0,6200.0,92.8153,92.8153,92.7819,92.7902,6200.0
2014-07-23 15:40:00,111.01,111.03,111.01,111.01,5500.0,92.7986,92.8153,92.7986,92.7986,5500.0
2014-07-23 15:50:00,111.01,111.02,110.95,110.96,9500.0,92.7986,92.8069,92.7484,92.7568,9500.0
2014-07-24 09:30:00,111.07,111.17,111.01,111.04,170800.0,92.8487,92.9323,92.7986,92.8237,170800.0
2014-07-24 09:40:00,111.03,111.18,111.03,111.17,31400.0,92.8153,92.9407,92.8153,92.9323,31400.0
2014-07-24 09:50:00,111.17,111.17,111.0,111.02,55400.0,92.9323,92.9323,92.7902,92.8069,55400.0
2014-07-24 10:00:00,111.0,111.01,110.93,111.0,38500.0,92.7902,92.7986,92.7317,92.7902,38500.0
2014-07-24 10:10:00,111.0,111.02,110.97,110.97,18900.0,92.7902,92.8069,92.7652,92.7652,18900.0
2014-07-24 10:20:00,110.94,111.04,110.94,111.04,2700.0,92.7401,92.8237,92.7401,92.8237,2700.0
2014-07-24 10:30:00,111.05,111.05,111.02,111.02,600.0,92.832,92.832,92.8069,92.8069,600.0
2014-07-24 10:40:00,111.01,111.07,111.01,111.02,7200.0,92.7986,92.8487,92.7986,92.8069,7200.0
2014-07-24 10:50:00,111.05,111.06,111.03,111.03,4800.0,92.832,92.8404,92.8153,92.8153,4800.0
2014-07-24 11:00:00,111.07,111.12,111.07,111.1,1600.0,92.8487,92.8905,92.8487,92.8738,1600.0
2014-07-24 11:10:00,111.13,111.18,111.11,111.16,6000.0,92.8989,92.9407,92.8822,92.924,6000.0
2014-07-24 11:20:00,111.16,111.18,111.16,111.18,2900.0,92.924,92.9407,92.924,92.9407,2900.0
2014-07-24 11:30:00,111.19,111.25,111.19,111.2,4300.0,92.9491,92.9992,92.9491,92.9574,4300.0
2014-07-24 11:40:00,111.18,111.21,111.16,111.21,3600.0,92.9407,92.9658,92.924,92.9658,3600.0
2014-07-24 11:50:00,111.2,111.21,111.19,111.19,300.0,92.9574,92.9658,92.9491,92.9491,300.0
2014-07-24 12:00:00,111.17,111.21,111.17,111.18,2200.0,92.9323,92.9658,92.9323,92.9407,2200.0
2014-07-24 12:10:00,111.18,111.19,111.16,111.18,2400.0,92.9407,92.9491,92.924,92.9407,2400.0
2014-07-24 12:20:00,111.15,111.15,111.13,111.14,2900.0,92.9156,92.9156,92.8989,92.9073,2900.0
2014-07-24 12:30:00,111.13,111.13,111.12,111.13,600.0,92.8989,92.8989,92.8905,92.8989,600.0
2014-07-24 12:40:00,111.14,111.14,111.13,111.13,1500.0,92.9073,92.9073,92.8989,92.8989,1500.0
2014-07-24 12:50:00,111.13,111.13,111.1,111.1,1000.0,92.8989,92.8989,92.8738,92.8738,1000.0
2014-07-24 13:00:00,111.11,111.11,110.97,110.97,3900.0,92.8822,92.8822,92.7652,92.7652,3900.0
2014-07-24 13:10:00,110.99,111.01,110.99,111.01,8100.0,92.7819,92.7986,92.7819,92.7986,8100.0
2014-07-24 13:20:00,111.02,111.08,111.02,111.08,8600.0,92.8069,92.8571,92.8069,92.8571,8600.0
2014-07-24 13:30:00,111.09,111.1,111.07,111.07,3100.0,92.8655,92.8738,92.8487,92.8487,3100.0
2014-07-24 13:40:00,111.06,111.06,111.01,111.05,1500.0,92.8404,92.8404,92.7986,92.832,1500.0
2014-07-24 13:50:00,111.07,111.15,111.06,111.15,3800.0,92.8487,92.9156,92.8404,92.9156,3800.0
2014-07-24 14:00:00,111.15,111.15,111.11,111.14,12600.0,92.9156,92.9156,92.8822,92.9073,12600.0
2014-07-24 14:10:00,111.14,111.16,111.13,111.15,5800.0,92.9073,92.924,92.8989,92.9156,5800.0
2014-07-24 14:20:00,111.16,111.16,111.14,111.14,1900.0,92.924,92.924,92.9073,92.9073,1900.0
2014-07-24 14:30:00,111.14,111.14,111.02,111.02,5100.0,92.9073,92.9073,92.8069,92.8069,5100.0
2014-07-24 14:40:00,111.0,111.04,111.0,111.02,9800.0,92.7902,92.8237,92.7902,92.8069,9800.0
2014-07-24 14:50:00,110.99,111.05,110.96,110.96,10200.0,92.7819,92.832,92.7568,92.7568,10200.0
2014-07-24 15:00:00,110.93,110.96,110.91,110.95,27900.0,92.7317,92.7568,92.715,92.7484,27900.0
2014-07-24 15:10:00,110.94,111.0,110.94,110.99,43800.0,92.7401,92.7902,92.7401,92.7819,43800.0
2014-07-24 15:20:00,110.98,110.99,110.97,110.98,5600.0,92.7735,92.7819,92.7652,92.7735,5600.0
2014-07-24 15:30:00,110.96,111.05,110.96,111.04,1200.0,92.7568,92.832,92.7568,92.8237,1200.0
2014-07-24 15:40:00,111.05,111.1,111.05,111.08,27200.0,92.832,92.8738,92.832,92.8571,27200.0
2014-07-24 15:50:00,111.08,111.08,111.01,111.01,26200.0,92.8571,92.8571,92.7986,92.7986,26200.0
2014-07-25 09:30:00,110.71,110.71,110.48,110.63,5500.0,92.5478,92.5478,92.3555,92.4809,5500.0
2014-07-25 09:40:00,110.65,110.68,110.6,110.6,5200.0,92.4976,92.5227,92.4558,92.4558,5200.0
2014-07-25 09:50:00,110.63,110.73,110.63,110.71,4600.0,92.4809,92.5645,92.4809,92.5478,4600.0
2014-07-25 10:00:00,110.72,110.72,110.63,110.64,16700.0,92.5562,92.5562,92.4809,92.4893,16700.0
2014-07-25 10:10:00,110.63,110.71,110.62,110.69,12800.0,92.4809,92.5478,92.4726,92.5311,12800.0
2014-07-25 10:20:00,110.69,110.78,110.69,110.74,11800.0,92.5311,92.6063,92.5311,92.5729,11800.0
2014-07-25 10:30:00,110.74,110.74,110.69,110.7,8300.0,92.5729,92.5729,92.5311,92.5394,8300.0
2014-07-25 10:40:00,110.7,110.73,110.66,110.71,8400.0,92.5394,92.5645,92.506,92.5478,8400.0
2014-07-25 10:50:00,110.72,110.73,110.54,110.55,9500.0,92.5562,92.5645,92.4057,92.4141,9500.0
2014-07-25 11:00:00,110.53,110.53,110.4,110.45,16200.0,92.3973,92.3973,92.2887,92.3305,16200.0
2014-07-25 11:10:00,110.47,110.47,110.37,110.42,16600.0,92.3472,92.3472,92.2636,92.3054,16600.0
2014-07-25 11:20:00,110.42,110.42,110.27,110.38,14200.0,92.3054,92.3054,92.18,92.2719,14200.0
2014-07-25 11:30:00,110.38,110.44,110.38,110.42,6300.0,92.2719,92.3221,92.2719,92.3054,6300.0
2014-07-25 11:40:00,110.42,110.45,110.41,110.44,8600.0,92.3054,92.3305,92.297,92.3221,8600.0
2014-07-25 11:50:00,110.44,110.49,110.43,110.44,8000.0,92.3221,92.3639,92.3137,92.3221,8000.0
2014-07-25 12:00:00,110.46,110.55,110.46,110.55,3900.0,92.3388,92.4141,92.3388,92.4141,3900.0
2014-07-25 12:10:00,110.54,110.55,110.52,110.53,4900.0,92.4057,92.4141,92.389,92.3973,4900.0
2014-07-25 12:20:00,110.53,110.54,110.48,110.48,5700.0,92.3973,92.4057,92.3555,92.3555,5700.0
2014-07-25 12:30:00,110.49,110.5,110.47,110.5,3400.0,92.3639,92.3723,92.3472,92.3723,3400.0
2014-07-25 12:40:00,110.51,110.59,110.49,110.56,5100.0,92.3806,92.4475,92.3639,92.4224,5100.0
2014-07-25 12:50:00,110.57,110.57,110.54,110.56,2900.0,92.4308,92.4308,92.4057,92.4224,2900.0
2014-07-25 13:00:00,110.55,110.55,110.49,110.49,6400.0,92.4141,92.4141,92.3639,92.3639,6400.0
2014-07-25 13:10:00,110.5,110.52,110.46,110.49,9400.0,92.3723,92.389,92.3388,92.3639,9400.0
2014-07-25 13:20:00,110.47,110.48,110.44,110.48,7500.0,92.3472,92.3555,92.3221,92.3555,7500.0
2014-07-25 13:30:00,110.47,110.47,110.35,110.4,7200.0,92.3472,92.3472,92.2469,92.2887,7200.0
2014-07-25 13:40:00,110.42,110.44,110.4,110.42,3600.0,92.3054,92.3221,92.2887,92.3054,3600.0
2014-07-25 13:50:00,110.43,110.43,110.37,110.37,5500.0,92.3137,92.3137,92.2636,92.2636,5500.0
2014-07-25 14:00:00,110.36,110.43,110.32,110.43,8400.0,92.2552,92.3137,92.2218,92.3137,8400.0
2014-07-25 14:10:00,110.42,110.48,110.4,110.46,7100.0,92.3054,92.3555,92.2887,92.3388,7100.0
2014-07-25 14:20:00,110.45,110.5,110.45,110.5,2900.0,92.3305,92.3723,92.3305,92.3723,2900.0
2014-07-25 14:30:00,110.51,110.53,110.45,110.47,4000.0,92.3806,92.3973,92.3305,92.3472,4000.0
2014-07-25 14:40:00,110.48,110.55,110.48,110.54,5600.0,92.3555,92.4141,92.3555,92.4057,5600.0
2014-07-25 14:50:00,110.54,110.54,110.44,110.48,10000.0,92.4057,92.4057,92.3221,92.3555,10000.0
2014-07-25 15:00:00,110.47,110.49,110.42,110.43,9800.0,92.3472,92.3639,92.3054,92.3137,9800.0
2014-07-25 15:10:00,110.44,110.47,110.43,110.44,8400.0,92.3221,92.3472,92.3137,92.3221,8400.0
2014-07-25 15:20:00,110.41,110.47,110.39,110.41,8900.0,92.297,92.3472,92.2803,92.297,8900.0
2014-07-25 15:30:00,110.4,110.4,110.34,110.34,11100.0,92.2887,92.2887,92.2385,92.2385,11100.0
2014-07-25 15:40:00,110.34,110.44,110.34,110.44,10400.0,92.2385,92.3221,92.2385,92.3221,10400.0
2014-07-25 15:50:00,110.43,110.47,110.4,110.46,30900.0,92.3137,92.3472,92.2887,92.3388,30900.0
2014-07-28 09:30:00,110.48,110.52,110.39,110.43,12600.0,92.3555,92.389,92.2803,92.3137,12600.0
2014-07-28 09:40:00,110.4,110.4,110.06,110.08,20200.0,92.2887,92.2887,92.0044,92.0212,20200.0
2014-07-28 09:50:00,110.07,110.16,110.0,110.16,12200.0,92.0128,92.088,91.9543,92.088,12200.0
2014-07-28 10:00:00,110.14,110.15,109.92,109.92,33100.0,92.0713,92.0797,91.8874,91.8874,33100.0
2014-07-28 10:10:00,109.94,110.0,109.83,109.87,36700.0,91.9041,91.9543,91.8122,91.8456,36700.0
2014-07-28 10:20:00,109.86,109.96,109.82,109.93,27500.0,91.8372,91.9208,91.8038,91.8958,27500.0
2014-07-28 10:30:00,109.91,109.94,109.85,109.94,23500.0,91.879,91.9041,91.8289,91.9041,23500.0
2014-07-28 10:40:00,109.94,110.05,109.9,110.02,17000.0,91.9041,91.9961,91.8707,91.971,17000.0
2014-07-28 10:50:00,110.03,110.07,109.96,109.96,10500.0,91.9794,92.0128,91.9208,91.9208,10500.0
2014-07-28 11:00:00,109.97,110.07,109.97,110.03,6500.0,91.9292,92.0128,91.9292,91.9794,6500.0
2014-07-28 11:10:00,110.06,110.13,110.05,110.06,7500.0,92.0044,92.063,91.9961,92.0044,7500.0
2014-07-28 11:20:00,110.14,110.26,110.13,110.26,12100.0,92.0713,92.1716,92.063,92.1716,12100.0
2014-07-28 11:30:00,110.3,110.32,110.26,110.26,10500.0,92.2051,92.2218,92.1716,92.1716,10500.0
2014-07-28 11:40:00,110.27,110.27,110.2,110.23,7100.0,92.18,92.18,92.1215,92.1465,7100.0
2014-07-28 11:50:00,110.25,110.28,110.21,110.22,5500.0,92.1633,92.1883,92.1298,92.1382,5500.0
2014-07-28 12:00:00,110.21,110.24,110.21,110.24,2600.0,92.1298,92.1549,92.1298,92.1549,2600.0
2014-07-28 12:10:00,110.24,110.24,110.15,110.17,10200.0,92.1549,92.1549,92.0797,92.0964,10200.0
2014-07-28 12:20:00,110.16,110.18,110.14,110.15,6200.0,92.088,92.1048,92.0713,92.0797,6200.0
2014-07-28 12:30:00,110.14,110.17,110.14,110.16,3800.0,92.0713,92.0964,92.0713,92.088,3800.0
2014-07-28 12:40:00,110.16,110.22,110.16,110.22,4000.0,92.088,92.1382,92.088,92.1382,4000.0
2014-07-28 12:50:00,110.23,110.25,110.21,110.25,5200.0,92.1465,92.1633,92.1298,92.1633,5200.0
2014-07-28 13:00:00,110.23,110.23,110.2,110.22,2800.0,92.1465,92.1465,92.1215,92.1382,2800.0
2014-07-28 13:10:00,110.25,110.31,110.24,110.3,1900.0,92.1633,92.2134,92.1549,92.2051,1900.0
2014-07-28 13:20:00,110.32,110.39,110.3,110.39,5300.0,92.2218,92.2803,92.2051,92.2803,5300.0
2014-07-28 13:30:00,110.4,110.59,110.4,110.59,11700.0,92.2887,92.4475,92.2887,92.4475,11700.0
2014-07-28 13:40:00,110.61,110.63,110.57,110.57,29700.0,92.4642,92.4809,92.4308,92.4308,29700.0
2014-07-28 13:50:00,110.55,110.56,110.54,110.54,27500.0,92.4141,92.4224,92.4057,92.4057,27500.0
2014-07-28 14:00:00,110.56,110.59,110.55,110.59,9600.0,92.4224,92.4475,92.4141,92.4475,9600.0
2014-07-28 14:10:00,110.59,110.61,110.48,110.5,13800.0,92.4475,92.4642,92.3555,92.3723,13800.0
2014-07-28 14:20:00,110.51,110.51,110.48,110.5,5200.0,92.3806,92.3806,92.3555,92.3723,5200.0
2014-07-28 14:30:00,110.49,110.49,110.43,110.47,4800.0,92.3639,92.3639,92.3137,92.3472,4800.0
2014-07-28 14:40:00,110.47,110.48,110.4,110.48,8100.0,92.3472,92.3555,92.2887,92.3555,8100.0
2014-07-28 14:50:00,110.49,110.55,110.48,110.55,15700.0,92.3639,92.4141,92.3555,92.4141,15700.0
2014-07-28 15:00:00,110.53,110.53,110.48,110.53,21200.0,92.3973,92.3973,92.3555,92.3973,21200.0
2014-07-28 15:10:00,110.53,110.53,110.48,110.49,8400.0,92.3973,92.3973,92.3555,92.3639,8400.0
2014-07-28 15:20:00,110.5,110.51,110.48,110.48,3500.0,92.3723,92.3806,92.3555,92.3555,3500.0
2014-07-28 15:30:00,110.49,110.5,110.46,110.47,6100.0,92.3639,92.3723,92.3388,92.3472,6100.0
2014-07-28 15:40:00,110.5,110.51,110.46,110.47,6300.0,92.3723,92.3806,92.3388,92.3472,6300.0
2014-07-28 15:50:00,110.46,110.48,110.43,110.47,80700.0,92.3388,92.3555,92.3137,92.3472,80700.0
2014-07-29 09:30:00,110.63,110.66,110.56,110.56,3700.0,92.4809,92.506,92.4224,92.4224,3700.0
2014-07-29 09:40:00,110.52,110.65,110.48,110.62,10600.0,92.389,92.4976,92.3555,92.4726,10600.0
2014-07-29 09:50:00,110.63,110.75,110.61,110.71,3300.0,92.4809,92.5812,92.4642,92.5478,3300.0
2014-07-29 10:00:00,110.72,110.82,110.67,110.82,8700.0,92.5562,92.6398,92.5144,92.6398,8700.0
2014-07-29 10:10:00,110.82,110.82,110.76,110.8,7600.0,92.6398,92.6398,92.5896,92.623,7600.0
2014-07-29 10:20:00,110.78,110.79,110.73,110.77,6100.0,92.6063,92.6147,92.5645,92.598,6100.0
2014-07-29 10:30:00,110.78,110.78,110.73,110.76,56800.0,92.6063,92.6063,92.5645,92.5896,56800.0
2014-07-29 10:40:00,110.76,110.81,110.75,110.77,30000.0,92.5896,92.6314,92.5812,92.598,30000.0
2014-07-29 10:50:00,110.75,110.75,110.63,110.64,10100.0,92.5812,92.5812,92.4809,92.4893,10100.0
2014-07-29 11:00:00,110.63,110.66,110.34,110.35,77200.0,92.4809,92.506,92.2385,92.2469,77200.0
2014-07-29 11:10:00,110.34,110.46,110.28,110.43,43700.0,92.2385,92.3388,92.1883,92.3137,43700.0
2014-07-29 11:20:00,110.43,110.46,110.37,110.37,9600.0,92.3137,92.3388,92.2636,92.2636,9600.0
2014-07-29 11:30:00,110.36,110.36,110.17,110.17,247300.0,92.2552,92.2552,92.0964,92.0964,247300.0
2014-07-29 11:40:00,110.17,110.29,110.17,110.27,16700.0,92.0964,92.1967,92.0964,92.18,16700.0
2014-07-29 11:50:00,110.28,110.37,110.24,110.37,10700.0,92.1883,92.2636,92.1549,92.2636,10700.0
2014-07-29 12:00:00,110.37,110.38,110.34,110.38,7200.0,92.2636,92.2719,92.2385,92.2719,7200.0
2014-07-29 12:10:00,110.38,110.45,110.36,110.4,8600.0,92.2719,92.3305,92.2552,92.2887,8600.0
2014-07-29 12:20:00,110.43,110.54,110.43,110.51,8000.0,92.3137,92.4057,92.3137,92.3806,8000.0
2014-07-29 12:30:00,110.53,110.56,110.48,110.54,32100.0,92.3973,92.4224,92.3555,92.4057,32100.0
2014-07-29 12:40:00,110.54,110.59,110.53,110.57,10400.0,92.4057,92.4475,92.3973,92.4308,10400.0
2014-07-29 12:50:00,110.58,110.6,110.57,110.59,24500.0,92.4391,92.4558,92.4308,92.4475,24500.0
2014-07-29 13:00:00,110.59,110.6,110.53,110.6,9700.0,92.4475,92.4558,92.3973,92.4558,9700.0
2014-07-29 13:10:00,110.58,110.59,110.49,110.5,16800.0,92.4391,92.4475,92.3639,92.3723,16800.0
2014-07-29 13:20:00,110.55,110.63,110.54,110.58,5100.0,92.4141,92.4809,92.4057,92.4391,5100.0
2014-07-29 13:30:00,110.57,110.58,110.51,110.52,63300.0,92.4308,92.4391,92.3806,92.389,63300.0
2014-07-29 13:40:00,110.52,110.53,110.51,110.51,8200.0,92.389,92.3973,92.3806,92.3806,8200.0
2014-07-29 13:50:00,110.51,110.56,110.5,110.54,5300.0,92.3806,92.4224,92.3723,92.4057,5300.0
2014-07-29 14:00:00,110.55,110.56,110.53,110.53,5100.0,92.4141,92.4224,92.3973,92.3973,5100.0
2014-07-29 14:10:00,110.53,110.59,110.48,110.48,13400.0,92.3973,92.4475,92.3555,92.3555,13400.0
2014-07-29 14:20:00,110.47,110.48,110.24,110.27,7900.0,92.3472,92.3555,92.1549,92.18,7900.0
2014-07-29 14:30:00,110.35,110.4,110.3,110.31,9500.0,92.2469,92.2887,92.2051,92.2134,9500.0
2014-07-29 14:40:00,110.34,110.38,110.28,110.38,7200.0,92.2385,92.2719,92.1883,92.2719,7200.0
2014-07-29 14:50:00,110.34,110.37,110.3,110.31,10400.0,92.2385,92.2636,92.2051,92.2134,10400.0
2014-07-29 15:00:00,110.29,110.34,110.22,110.32,5800.0,92.1967,92.2385,92.1382,92.2218,5800.0
2014-07-29 15:10:00,110.3,110.32,110.27,110.27,4000.0,92.2051,92.2218,92.18,92.18,4000.0
2014-07-29 15:20:00,110.32,110.33,110.2,110.22,10600.0,92.2218,92.2301,92.1215,92.1382,10600.0
2014-07-29 15:30:00,110.22,110.22,110.12,110.18,9100.0,92.1382,92.1382,92.0546,92.1048,9100.0
2014-07-29 15:40:00,110.18,110.18,110.02,110.16,7500.0,92.1048,92.1048,91.971,92.088,7500.0
2014-07-29 15:50:00,110.13,110.15,109.99,109.99,19000.0,92.063,92.0797,91.9459,91.9459,19000.0
2014-07-30 09:30:00,110.44,110.54,110.41,110.41,12400.0,92.3221,92.4057,92.297,92.297,12400.0
2014-07-30 09:40:00,110.48,110.48,110.4,110.46,1300.0,92.3555,92.3555,92.2887,92.3388,1300.0
2014-07-30 09:50:00,110.48,110.51,110.17,110.2,6300.0,92.3555,92.3806,92.0964,92.1215,6300.0
2014-07-30 10:00:00,110.18,110.21,109.97,110.05,3400.0,92.1048,92.1298,91.9292,91.9961,3400.0
2014-07-30 10:10:00,110.14,110.17,110.1,110.12,19500.0,92.0713,92.0964,92.0379,92.0546,19500.0
2014-07-30 10:20:00,110.18,110.21,110.13,110.15,15400.0,92.1048,92.1298,92.063,92.0797,15400.0
2014-07-30 10:30:00,110.18,110.19,110.02,110.05,44000.0,92.1048,92.1131,91.971,91.9961,44000.0
2014-07-30 10:40:00,110.04,110.07,109.84,109.92,4800.0,91.9877,92.0128,91.8205,91.8874,4800.0
2014-07-30 10:50:00,109.98,110.01,109.87,109.87,3500.0,91.9376,91.9626,91.8456,91.8456,3500.0
2014-07-30 11:00:00,109.89,109.89,109.72,109.84,7400.0,91.8623,91.8623,91.7202,91.8205,7400.0
2014-07-30 11:10:00,109.87,109.93,109.8,109.91,5400.0,91.8456,91.8958,91.7871,91.879,5400.0
2014-07-30 11:20:00,109.92,110.0,109.92,109.94,4300.0,91.8874,91.9543,91.8874,91.9041,4300.0
2014-07-30 11:30:00,109.93,109.93,109.89,109.89,4800.0,91.8958,91.8958,91.8623,91.8623,4800.0
2014-07-30 11:40:00,109.86,109.87,109.77,109.77,3300.0,91.8372,91.8456,91.762,91.762,3300.0
2014-07-30 11:50:00,109.78,109.8,109.67,109.67,3300.0,91.7704,91.7871,91.6784,91.6784,3300.0
2014-07-30 12:00:00,109.7,109.76,109.63,109.67,7300.0,91.7035,91.7537,91.645,91.6784,7300.0
2014-07-30 12:10:00,109.66,109.82,109.66,109.78,6200.0,91.6701,91.8038,91.6701,91.7704,6200.0
2014-07-30 12:20:00,109.77,109.87,109.75,109.82,14100.0,91.762,91.8456,91.7453,91.8038,14100.0
2014-07-30 12:30:00,109.83,109.92,109.78,109.9,9100.0,91.8122,91.8874,91.7704,91.8707,9100.0
2014-07-30 12:40:00,109.9,109.94,109.88,109.93,9300.0,91.8707,91.9041,91.854,91.8958,9300.0
2014-07-30 12:50:00,109.92,109.94,109.91,109.92,2600.0,91.8874,91.9041,91.879,91.8874,2600.0
2014-07-30 13:00:00,109.91,109.91,109.8,109.81,2600.0,91.879,91.879,91.7871,91.7955,2600.0
2014-07-30 13:10:00,109.82,109.85,109.76,109.76,3800.0,91.8038,91.8289,91.7537,91.7537,3800.0
2014-07-30 13:20:00,109.77,109.82,109.73,109.75,105500.0,91.762,91.8038,91.7286,91.7453,105500.0
2014-07-30 13:30:00,109.77,109.89,109.75,109.85,3300.0,91.762,91.8623,91.7453,91.8289,3300.0
2014-07-30 13:40:00,109.84,109.88,109.81,109.86,7100.0,91.8205,91.854,91.7955,91.8372,7100.0
2014-07-30 13:50:00,109.88,109.89,109.83,109.88,4500.0,91.854,91.8623,91.8122,91.854,4500.0
2014-07-30 14:00:00,109.91,110.13,109.76,110.12,23500.0,91.879,92.063,91.7537,92.0546,23500.0
2014-07-30 14:10:00,110.17,110.38,110.14,110.28,6400.0,92.0964,92.2719,92.0713,92.1883,6400.0
2014-07-30 14:20:00,110.28,110.28,110.16,110.27,7700.0,92.1883,92.1883,92.088,92.18,7700.0
2014-07-30 14:30:00,110.26,110.29,110.1,110.14,3300.0,92.1716,92.1967,92.0379,92.0713,3300.0
2014-07-30 14:40:00,110.18,110.2,109.92,109.99,19000.0,92.1048,92.1215,91.8874,91.9459,19000.0
2014-07-30 14:50:00,109.98,110.04,109.98,110.02,5100.0,91.9376,91.9877,91.9376,91.971,5100.0
2014-07-30 15:00:00,110.02,110.02,109.87,109.94,9300.0,91.971,91.971,91.8456,91.9041,9300.0
2014-07-30 15:10:00,109.97,110.07,109.9,110.06,10400.0,91.9292,92.0128,91.8707,92.0044,10400.0
2014-07-30 15:20:00,110.06,110.08,110.01,110.07,11200.0,92.0044,92.0212,91.9626,92.0128,11200.0
2014-07-30 15:30:00,110.07,110.18,110.07,110.13,8600.0,92.0128,92.1048,92.0128,92.063,8600.0
2014-07-30 15:40:00,110.15,110.18,110.09,110.09,15900.0,92.0797,92.1048,92.0295,92.0295,15900.0
2014-07-30 15:50:00,110.09,110.12,110.06,110.07,34100.0,92.0295,92.0546,92.0044,92.0128,34100.0
2014-07-31 09:30:00,109.31,109.46,109.03,109.26,51500.0,91.3775,91.5029,91.1434,91.3357,51500.0
2014-07-31 09:40:00,109.24,109.38,109.14,109.36,34900.0,91.319,91.436,91.2354,91.4193,34900.0
2014-07-31 09:50:00,109.34,109.34,109.11,109.13,3200.0,91.4026,91.4026,91.2103,91.227,3200.0
2014-07-31 10:00:00,109.11,109.13,108.96,109.02,11900.0,91.2103,91.227,91.0849,91.1351,11900.0
2014-07-31 10:10:00,109.06,109.2,109.02,109.19,12200.0,91.1685,91.2855,91.1351,91.2772,12200.0
2014-07-31 10:20:00,109.17,109.19,108.9,108.96,9600.0,91.2604,91.2772,91.0347,91.0849,9600.0
2014-07-31 10:30:00,108.97,108.99,108.79,108.89,7500.0,91.0933,91.11,90.9428,91.0264,7500.0
2014-07-31 10:40:00,108.87,108.9,108.8,108.83,8600.0,91.0097,91.0347,90.9511,90.9762,8600.0
2014-07-31 10:50:00,108.79,108.83,108.48,108.5,7800.0,90.9428,90.9762,90.6836,90.7004,7800.0
2014-07-31 11:00:00,108.53,108.68,108.53,108.64,22100.0,90.7254,90.8508,90.7254,90.8174,22100.0
2014-07-31 11:10:00,108.63,108.64,108.51,108.57,5300.0,90.809,90.8174,90.7087,90.7589,5300.0
2014-07-31 11:20:00,108.53,108.65,108.53,108.6,6300.0,90.7254,90.8258,90.7254,90.784,6300.0
2014-07-31 11:30:00,108.57,108.6,108.48,108.6,13500.0,90.7589,90.784,90.6836,90.784,13500.0
2014-07-31 11:40:00,108.63,108.67,108.44,108.51,7400.0,90.809,90.8425,90.6502,90.7087,7400.0
2014-07-31 11:50:00,108.49,108.49,108.32,108.32,6800.0,90.692,90.692,90.5499,90.5499,6800.0
2014-07-31 12:00:00,108.31,108.41,108.28,108.35,20600.0,90.5415,90.6251,90.5165,90.575,20600.0
2014-07-31 12:10:00,108.36,108.37,108.22,108.23,21400.0,90.5833,90.5917,90.4663,90.4747,21400.0
2014-07-31 12:20:00,108.27,108.27,108.19,108.21,7400.0,90.5081,90.5081,90.4412,90.4579,7400.0
2014-07-31 12:30:00,108.22,108.34,108.22,108.3,5600.0,90.4663,90.5666,90.4663,90.5332,5600.0
2014-07-31 12:40:00,108.32,108.46,108.31,108.46,3000.0,90.5499,90.6669,90.5415,90.6669,3000.0
2014-07-31 12:50:00,108.48,108.5,108.43,108.47,5500.0,90.6836,90.7004,90.6418,90.6753,5500.0
2014-07-31 13:00:00,108.46,108.51,108.42,108.5,41200.0,90.6669,90.7087,90.6335,90.7004,41200.0
2014-07-31 13:10:00,108.48,108.48,108.37,108.37,18500.0,90.6836,90.6836,90.5917,90.5917,18500.0
2014-07-31 13:20:00,108.43,108.44,108.3,108.38,5400.0,90.6418,90.6502,90.5332,90.6,5400.0
2014-07-31 13:30:00,108.41,108.6,108.4,108.58,7700.0,90.6251,90.784,90.6168,90.7672,7700.0
2014-07-31 13:40:00,108.57,108.57,108.4,108.47,16900.0,90.7589,90.7589,90.6168,90.6753,16900.0
2014-07-31 13:50:00,108.52,108.53,108.44,108.52,8900.0,90.7171,90.7254,90.6502,90.7171,8900.0
2014-07-31 14:00:00,108.51,108.63,108.48,108.58,10800.0,90.7087,90.809,90.6836,90.7672,10800.0
2014-07-31 14:10:00,108.54,108.57,108.47,108.5,3900.0,90.7338,90.7589,90.6753,90.7004,3900.0
2014-07-31 14:20:00,108.48,108.59,108.48,108.59,6000.0,90.6836,90.7756,90.6836,90.7756,6000.0
2014-07-31 14:30:00,108.6,108.6,108.46,108.47,6100.0,90.784,90.784,90.6669,90.6753,6100.0
2014-07-31 14:40:00,108.46,108.46,108.19,108.27,10400.0,90.6669,90.6669,90.4412,90.5081,10400.0
2014-07-31 14:50:00,108.29,108.31,108.13,108.14,26600.0,90.5248,90.5415,90.3911,90.3994,26600.0
2014-07-31 15:00:00,108.13,108.3,108.11,108.2,14400.0,90.3911,90.5332,90.3743,90.4496,14400.0
2014-07-31 15:10:00,108.19,108.19,107.98,108.03,37500.0,90.4412,90.4412,90.2657,90.3075,37500.0
2014-07-31 15:20:00,108.02,108.03,107.91,107.95,16900.0,90.2991,90.3075,90.2071,90.2406,16900.0
2014-07-31 15:30:00,107.95,108.16,107.95,108.14,88500.0,90.2406,90.4161,90.2406,90.3994,88500.0
2014-07-31 15:40:00,108.14,108.18,107.96,108.02,24100.0,90.3994,90.4329,90.2489,90.2991,24100.0
2014-07-31 15:50:00,108.03,108.03,107.85,107.86,97200.0,90.3075,90.3075,90.157,90.1654,97200.0
2014-08-01 09:30:00,107.57,107.96,107.53,107.96,12300.0,89.9229,90.2489,89.8895,90.2489,12300.0
2014-08-01 09:40:00,108.04,108.04,107.84,107.92,7800.0,90.3158,90.3158,90.1486,90.2155,7800.0
2014-08-01 09:50:00,107.92,108.11,107.92,108.11,7100.0,90.2155,90.3743,90.2155,90.3743,7100.0
2014-08-01 10:00:00,108.13,108.29,108.01,108.11,10700.0,90.3911,90.5248,90.2907,90.3743,10700.0
2014-08-01 10:10:00,108.08,108.08,107.73,107.73,31700.0,90.3493,90.3493,90.0567,90.0567,31700.0
2014-08-01 10:20:00,107.77,108.03,107.77,108.03,10900.0,90.0901,90.3075,90.0901,90.3075,10900.0
2014-08-01 10:30:00,108.01,108.03,107.89,108.02,24600.0,90.2907,90.3075,90.1904,90.2991,24600.0
2014-08-01 10:40:00,107.99,108.02,107.86,107.86,7200.0,90.274,90.2991,90.1654,90.1654,7200.0
2014-08-01 10:50:00,107.84,107.88,107.71,107.77,10100.0,90.1486,90.1821,90.04,90.0901,10100.0
2014-08-01 11:00:00,107.74,107.77,107.53,107.53,7600.0,90.065,90.0901,89.8895,89.8895,7600.0
2014-08-01 11:10:00,107.54,107.54,107.45,107.45,5400.0,89.8978,89.8978,89.8226,89.8226,5400.0
2014-08-01 11:20:00,107.47,107.64,107.47,107.59,5500.0,89.8393,89.9814,89.8393,89.9396,5500.0
2014-08-01 11:30:00,107.6,107.66,107.38,107.39,8000.0,89.948,89.9982,89.7641,89.7725,8000.0
2014-08-01 11:40:00,107.43,107.45,107.26,107.27,4100.0,89.8059,89.8226,89.6638,89.6721,4100.0
2014-08-01 11:50:00,107.27,107.27,107.04,107.12,31100.0,89.6721,89.6721,89.4799,89.5468,31100.0
2014-08-01 12:00:00,107.12,107.23,107.12,107.14,7600.0,89.5468,89.6387,89.5468,89.5635,7600.0
2014-08-01 12:10:00,107.14,107.32,107.09,107.32,7400.0,89.5635,89.7139,89.5217,89.7139,7400.0
2014-08-01 12:20:00,107.28,107.33,107.16,107.22,3800.0,89.6805,89.7223,89.5802,89.6303,3800.0
2014-08-01 12:30:00,107.24,107.27,107.22,107.23,1600.0,89.6471,89.6721,89.6303,89.6387,1600.0
2014-08-01 12:40:00,107.25,107.25,107.21,107.21,3900.0,89.6554,89.6554,89.622,89.622,3900.0
2014-08-01 12:50:00,107.09,107.33,107.09,107.27,2400.0,89.5217,89.7223,89.5217,89.6721,2400.0
2014-08-01 13:00:00,107.31,107.31,107.16,107.24,6100.0,89.7056,89.7056,89.5802,89.6471,6100.0
2014-08-01 13:10:00,107.3,107.37,107.26,107.37,41900.0,89.6972,89.7557,89.6638,89.7557,41900.0
2014-08-01 13:20:00,107.39,107.64,107.33,107.64,12200.0,89.7725,89.9814,89.7223,89.9814,12200.0
2014-08-01 13:30:00,107.69,107.69,107.58,107.67,10400.0,90.0232,90.0232,89.9313,90.0065,10400.0
2014-08-01 13:40:00,107.71,107.76,107.57,107.75,16700.0,90.04,90.0818,89.9229,90.0734,16700.0
2014-08-01 13:50:00,107.76,107.8,107.63,107.8,18900.0,90.0818,90.1152,89.9731,90.1152,18900.0
2014-08-01 14:00:00,107.79,107.88,107.7,107.88,14100.0,90.1068,90.1821,90.0316,90.1821,14100.0
2014-08-01 14:10:00,107.87,107.93,107.84,107.92,7400.0,90.1737,90.2239,90.1486,90.2155,7400.0
2014-08-01 14:20:00,107.93,107.93,107.74,107.75,11100.0,90.2239,90.2239,90.065,90.0734,11100.0
2014-08-01 14:30:00,107.75,107.86,107.75,107.86,25600.0,90.0734,90.1654,90.0734,90.1654,25600.0
2014-08-01 14:40:00,107.85,107.88,107.73,107.74,22700.0,90.157,90.1821,90.0567,90.065,22700.0
2014-08-01 14:50:00,107.72,107.75,107.64,107.71,21500.0,90.0483,90.0734,89.9814,90.04,21500.0
2014-08-01 15:00:00,107.67,107.83,107.67,107.73,6700.0,90.0065,90.1403,90.0065,90.0567,6700.0
2014-08-01 15:10:00,107.75,107.81,107.71,107.79,16900.0,90.0734,90.1236,90.04,90.1068,16900.0
2014-08-01 15:20:00,107.83,107.86,107.74,107.74,6900.0,90.1403,90.1654,90.065,90.065,6900.0
2014-08-01 15:30:00,107.72,107.77,107.66,107.76,9000.0,90.0483,90.0901,89.9982,90.0818,9000.0
2014-08-01 15:40:00,107.76,107.76,107.61,107.65,9800.0,90.0818,90.0818,89.9564,89.9898,9800.0
2014-08-01 15:50:00,107.61,107.66,107.5,107.57,21100.0,89.9564,89.9982,89.8644,89.9229,21100.0
2014-08-04 09:30:00,107.73,107.85,107.7,107.76,35600.0,90.0567,90.157,90.0316,90.0818,35600.0
2014-08-04 09:40:00,107.76,107.82,107.69,107.75,10200.0,90.0818,90.1319,90.0232,90.0734,10200.0
2014-08-04 09:50:00,107.77,107.88,107.77,107.86,13400.0,90.0901,90.1821,90.0901,90.1654,13400.0
2014-08-04 10:00:00,107.83,107.92,107.8,107.86,6100.0,90.1403,90.2155,90.1152,90.1654,6100.0
2014-08-04 10:10:00,107.86,107.86,107.68,107.68,9800.0,90.1654,90.1654,90.0149,90.0149,9800.0
2014-08-04 10:20:00,107.69,107.83,107.69,107.78,211100.0,90.0232,90.1403,90.0232,90.0985,211100.0
2014-08-04 10:30:00,107.75,107.79,107.58,107.61,23900.0,90.0734,90.1068,89.9313,89.9564,23900.0
2014-08-04 10:40:00,107.6,107.62,107.49,107.57,14100.0,89.948,89.9647,89.8561,89.9229,14100.0
2014-08-04 10:50:00,107.55,107.59,107.31,107.37,31000.0,89.9062,89.9396,89.7056,89.7557,31000.0
2014-08-04 11:00:00,107.36,107.52,107.33,107.52,22900.0,89.7474,89.8811,89.7223,89.8811,22900.0
2014-08-04 11:10:00,107.53,107.67,107.51,107.6,23200.0,89.8895,90.0065,89.8728,89.948,23200.0
2014-08-04 11:20:00,107.61,107.68,107.57,107.68,8300.0,89.9564,90.0149,89.9229,90.0149,8300.0
2014-08-04 11:30:00,107.67,107.72,107.6,107.67,18000.0,90.0065,90.0483,89.948,90.0065,18000.0
2014-08-04 11:40:00,107.68,107.68,107.53,107.63,6400.0,90.0149,90.0149,89.8895,89.9731,6400.0
2014-08-04 11:50:00,107.62,107.67,107.58,107.66,6500.0,89.9647,90.0065,89.9313,89.9982,6500.0
2014-08-04 12:00:00,107.63,107.63,107.58,107.58,7700.0,89.9731,89.9731,89.9313,89.9313,7700.0
2014-08-04 12:10:00,107.64,107.68,107.58,107.68,8300.0,89.9814,90.0149,89.9313,90.0149,8300.0
2014-08-04 12:20:00,107.67,107.82,107.66,107.81,25700.0,90.0065,90.1319,89.9982,90.1236,25700.0
2014-08-04 12:30:00,107.82,107.85,107.74,107.75,5900.0,90.1319,90.157,90.065,90.0734,5900.0
2014-08-04 12:40:00,107.78,107.81,107.74,107.74,9600.0,90.0985,90.1236,90.065,90.065,9600.0
2014-08-04 12:50:00,107.75,107.82,107.75,107.79,13800.0,90.0734,90.1319,90.0734,90.1068,13800.0
2014-08-04 13:00:00,107.81,107.82,107.79,107.81,5100.0,90.1236,90.1319,90.1068,90.1236,5100.0
2014-08-04 13:10:00,107.81,107.81,107.74,107.76,3800.0,90.1236,90.1236,90.065,90.0818,3800.0
2014-08-04 13:20:00,107.78,107.87,107.78,107.83,7700.0,90.0985,90.1737,90.0985,90.1403,7700.0
2014-08-04 13:30:00,107.8,107.95,107.8,107.95,17900.0,90.1152,90.2406,90.1152,90.2406,17900.0
2014-08-04 13:40:00,107.94,108.06,107.93,108.05,10700.0,90.2322,90.3325,90.2239,90.3242,10700.0
2014-08-04 13:50:00,108.03,108.05,107.99,108.0,4100.0,90.3075,90.3242,90.274,90.2824,4100.0
2014-08-04 14:00:00,108.03,108.07,108.02,108.02,3200.0,90.3075,90.3409,90.2991,90.2991,3200.0
2014-08-04 14:10:00,108.04,108.06,108.03,108.04,1500.0,90.3158,90.3325,90.3075,90.3158,1500.0
2014-08-04 14:20:00,108.02,108.05,108.0,108.03,16700.0,90.2991,90.3242,90.2824,90.3075,16700.0
2014-08-04 14:30:00,108.04,108.15,108.02,108.15,15000.0,90.3158,90.4078,90.2991,90.4078,15000.0
2014-08-04 14:40:00,108.17,108.29,108.15,108.29,12900.0,90.4245,90.5248,90.4078,90.5248,12900.0
2014-08-04 14:50:00,108.3,108.34,108.28,108.29,15500.0,90.5332,90.5666,90.5165,90.5248,15500.0
2014-08-04 15:00:00,108.28,108.31,108.26,108.28,16000.0,90.5165,90.5415,90.4997,90.5165,16000.0
2014-08-04 15:10:00,108.28,108.43,108.28,108.41,16900.0,90.5165,90.6418,90.5165,90.6251,16900.0
2014-08-04 15:20:00,108.42,108.44,108.36,108.41,21800.0,90.6335,90.6502,90.5833,90.6251,21800.0
2014-08-04 15:30:00,108.43,108.5,108.39,108.5,20700.0,90.6418,90.7004,90.6084,90.7004,20700.0
2014-08-04 15:40:00,108.5,108.55,108.43,108.45,12600.0,90.7004,90.7422,90.6418,90.6586,12600.0
2014-08-04 15:50:00,108.43,108.47,108.34,108.34,24600.0,90.6418,90.6753,90.5666,90.5666,24600.0
2014-08-05 09:30:00,107.89,108.06,107.81,108.03,8900.0,90.1904,90.3325,90.1236,90.3075,8900.0
2014-08-05 09:40:00,108.05,108.05,107.83,107.85,10600.0,90.3242,90.3242,90.1403,90.157,10600.0
2014-08-05 09:50:00,107.82,107.82,107.67,107.81,17400.0,90.1319,90.1319,90.0065,90.1236,17400.0
2014-08-05 10:00:00,107.82,107.88,107.64,107.86,31900.0,90.1319,90.1821,89.9814,90.1654,31900.0
2014-08-05 10:10:00,107.91,107.97,107.86,107.86,10600.0,90.2071,90.2573,90.1654,90.1654,10600.0
2014-08-05 10:20:00,107.88,108.03,107.88,107.99,11600.0,90.1821,90.3075,90.1821,90.274,11600.0
2014-08-05 10:30:00,108.02,108.17,108.01,108.09,26500.0,90.2991,90.4245,90.2907,90.3576,26500.0
2014-08-05 10:40:00,108.12,108.14,108.05,108.13,8800.0,90.3827,90.3994,90.3242,90.3911,8800.0
2014-08-05 10:50:00,108.17,108.17,107.94,107.99,17700.0,90.4245,90.4245,90.2322,90.274,17700.0
2014-08-05 11:00:00,107.99,107.99,107.89,107.9,10100.0,90.274,90.274,90.1904,90.1988,10100.0
2014-08-05 11:10:00,107.89,108.15,107.89,108.14,17100.0,90.1904,90.4078,90.1904,90.3994,17100.0
2014-08-05 11:20:00,108.14,108.22,108.05,108.07,18600.0,90.3994,90.4663,90.3242,90.3409,18600.0
2014-08-05 11:30:00,108.07,108.1,108.01,108.04,18300.0,90.3409,90.366,90.2907,90.3158,18300.0
2014-08-05 11:40:00,108.01,108.04,107.88,107.91,2700.0,90.2907,90.3158,90.1821,90.2071,2700.0
2014-08-05 11:50:00,107.92,107.97,107.85,107.87,3200.0,90.2155,90.2573,90.157,90.1737,3200.0
2014-08-05 12:00:00,107.89,107.95,107.83,107.88,3100.0,90.1904,90.2406,90.1403,90.1821,3100.0
2014-08-05 12:10:00,107.88,107.92,107.86,107.92,6400.0,90.1821,90.2155,90.1654,90.2155,6400.0
2014-08-05 12:20:00,107.91,107.93,107.73,107.8,13300.0,90.2071,90.2239,90.0567,90.1152,13300.0
2014-08-05 12:30:00,107.81,107.83,107.68,107.72,12200.0,90.1236,90.1403,90.0149,90.0483,12200.0
2014-08-05 12:40:00,107.72,107.79,107.7,107.75,9000.0,90.0483,90.1068,90.0316,90.0734,9000.0
2014-08-05 12:50:00,107.77,107.83,107.75,107.81,8500.0,90.0901,90.1403,90.0734,90.1236,8500.0
2014-08-05 13:00:00,107.84,107.84,107.73,107.77,6900.0,90.1486,90.1486,90.0567,90.0901,6900.0
2014-08-05 13:10:00,107.77,107.9,107.77,107.88,13700.0,90.0901,90.1988,90.0901,90.1821,13700.0
2014-08-05 13:20:00,107.89,107.94,107.85,107.91,6500.0,90.1904,90.2322,90.157,90.2071,6500.0
2014-08-05 13:30:00,107.89,107.89,107.38,107.38,44700.0,90.1904,90.1904,89.7641,89.7641,44700.0
2014-08-05 13:40:00,107.35,107.48,107.15,107.34,63000.0,89.739,89.8477,89.5718,89.7307,63000.0
2014-08-05 13:50:00,107.3,107.44,107.21,107.26,24600.0,89.6972,89.8143,89.622,89.6638,24600.0
2014-08-05 14:00:00,107.27,107.29,106.97,106.98,36300.0,89.6721,89.6889,89.4214,89.4297,36300.0
2014-08-05 14:10:00,107.0,107.2,107.0,107.15,10400.0,89.4464,89.6136,89.4464,89.5718,10400.0
2014-08-05 14:20:00,107.17,107.3,107.13,107.3,20700.0,89.5885,89.6972,89.5551,89.6972,20700.0
2014-08-05 14:30:00,107.31,107.4,107.31,107.32,28800.0,89.7056,89.7808,89.7056,89.7139,28800.0
2014-08-05 14:40:00,107.31,107.36,107.27,107.27,6100.0,89.7056,89.7474,89.6721,89.6721,6100.0
2014-08-05 14:50:00,107.31,107.32,107.21,107.21,12300.0,89.7056,89.7139,89.622,89.622,12300.0
2014-08-05 15:00:00,107.18,107.21,107.03,107.06,22200.0,89.5969,89.622,89.4715,89.4966,22200.0
2014-08-05 15:10:00,107.05,107.2,107.0,107.19,14100.0,89.4882,89.6136,89.4464,89.6053,14100.0
2014-08-05 15:20:00,107.18,107.27,107.14,107.14,14600.0,89.5969,89.6721,89.5635,89.5635,14600.0
2014-08-05 15:30:00,107.16,107.47,107.16,107.37,29300.0,89.5802,89.8393,89.5802,89.7557,29300.0
2014-08-05 15:40:00,107.37,107.43,107.33,107.37,56200.0,89.7557,89.8059,89.7223,89.7557,56200.0
2014-08-05 15:50:00,107.37,107.46,107.34,107.35,26100.0,89.7557,89.831,89.7307,89.739,26100.0
2014-08-06 09:30:00,106.79,107.05,106.75,106.98,41900.0,89.2709,89.4882,89.2374,89.4297,41900.0
2014-08-06 09:40:00,107.0,107.36,106.98,107.29,68200.0,89.4464,89.7474,89.4297,89.6889,68200.0
2014-08-06 09:50:00,107.31,107.31,107.13,107.17,27000.0,89.7056,89.7056,89.5551,89.5885,27000.0
2014-08-06 10:00:00,107.29,107.45,107.28,107.4,22900.0,89.6889,89.8226,89.6805,89.7808,22900.0
2014-08-06 10:10:00,107.38,107.41,107.23,107.24,10000.0,89.7641,89.7892,89.6387,89.6471,10000.0
2014-08-06 10:20:00,107.25,107.52,107.23,107.52,26000.0,89.6554,89.8811,89.6387,89.8811,26000.0
2014-08-06 10:30:00,107.56,107.59,107.39,107.44,12100.0,89.9146,89.9396,89.7725,89.8143,12100.0
2014-08-06 10:40:00,107.45,107.49,107.36,107.41,21600.0,89.8226,89.8561,89.7474,89.7892,21600.0
2014-08-06 10:50:00,107.46,107.7,107.44,107.7,38300.0,89.831,90.0316,89.8143,90.0316,38300.0
2014-08-06 11:00:00,107.7,107.75,107.65,107.67,26700.0,90.0316,90.0734,89.9898,90.0065,26700.0
2014-08-06 11:10:00,107.65,107.65,107.54,107.55,6500.0,89.9898,89.9898,89.8978,89.9062,6500.0
2014-08-06 11:20:00,107.58,107.61,107.5,107.5,9600.0,89.9313,89.9564,89.8644,89.8644,9600.0
2014-08-06 11:30:00,107.52,107.64,107.52,107.58,7900.0,89.8811,89.9814,89.8811,89.9313,7900.0
2014-08-06 11:40:00,107.57,107.79,107.57,107.7,12400.0,89.9229,90.1068,89.9229,90.0316,12400.0
2014-08-06 11:50:00,107.69,107.77,107.69,107.73,9500.0,90.0232,90.0901,90.0232,90.0567,9500.0
2014-08-06 12:00:00,107.76,107.81,107.75,107.75,8200.0,90.0818,90.1236,90.0734,90.0734,8200.0
2014-08-06 12:10:00,107.72,107.72,107.53,107.57,31900.0,90.0483,90.0483,89.8895,89.9229,31900.0
2014-08-06 12:20:00,107.55,107.68,107.5,107.59,23400.0,89.9062,90.0149,89.8644,89.9396,23400.0
2014-08-06 12:30:00,107.61,107.75,107.6,107.73,20100.0,89.9564,90.0734,89.948,90.0567,20100.0
2014-08-06 12:40:00,107.72,107.72,107.66,107.67,1800.0,90.0483,90.0483,89.9982,90.0065,1800.0
2014-08-06 12:50:00,107.63,107.63,107.59,107.62,3700.0,89.9731,89.9731,89.9396,89.9647,3700.0
2014-08-06 13:00:00,107.54,107.58,107.45,107.46,6100.0,89.8978,89.9313,89.8226,89.831,6100.0
2014-08-06 13:10:00,107.48,107.56,107.48,107.56,3200.0,89.8477,89.9146,89.8477,89.9146,3200.0
2014-08-06 13:20:00,107.55,107.59,107.5,107.5,7300.0,89.9062,89.9396,89.8644,89.8644,7300.0
2014-08-06 13:30:00,107.49,107.53,107.43,107.53,2500.0,89.8561,89.8895,89.8059,89.8895,2500.0
2014-08-06 13:40:00,107.53,107.53,107.37,107.37,6300.0,89.8895,89.8895,89.7557,89.7557,6300.0
2014-08-06 13:50:00,107.39,107.4,107.29,107.34,11700.0,89.7725,89.7808,89.6889,89.7307,11700.0
2014-08-06 14:00:00,107.29,107.36,107.26,107.34,5800.0,89.6889,89.7474,89.6638,89.7307,5800.0
2014-08-06 14:10:00,107.32,107.38,107.27,107.38,6300.0,89.7139,89.7641,89.6721,89.7641,6300.0
2014-08-06 14:20:00,107.33,107.42,107.33,107.41,10300.0,89.7223,89.7975,89.7223,89.7892,10300.0
2014-08-06 14:30:00,107.43,107.43,107.26,107.32,5500.0,89.8059,89.8059,89.6638,89.7139,5500.0
2014-08-06 14:40:00,107.32,107.48,107.31,107.43,19500.0,89.7139,89.8477,89.7056,89.8059,19500.0
2014-08-06 14:50:00,107.43,107.48,107.4,107.42,17800.0,89.8059,89.8477,89.7808,89.7975,17800.0
2014-08-06 15:00:00,107.38,107.5,107.38,107.44,16900.0,89.7641,89.8644,89.7641,89.8143,16900.0
2014-08-06 15:10:00,107.45,107.45,107.35,107.41,11900.0,89.8226,89.8226,89.739,89.7892,11900.0
2014-08-06 15:20:00,107.38,107.45,107.38,107.39,11700.0,89.7641,89.8226,89.7641,89.7725,11700.0
2014-08-06 15:30:00,107.36,107.37,107.3,107.35,15700.0,89.7474,89.7557,89.6972,89.739,15700.0
2014-08-06 15:40:00,107.33,107.39,107.33,107.36,37500.0,89.7223,89.7725,89.7223,89.7474,37500.0
2014-08-06 15:50:00,107.36,107.44,107.33,107.35,35100.0,89.7474,89.8143,89.7223,89.739,35100.0
2014-08-07 09:30:00,107.82,107.94,107.73,107.78,5900.0,90.1319,90.2322,90.0567,90.0985,5900.0
2014-08-07 09:40:00,107.71,107.71,107.54,107.54,4200.0,90.04,90.04,89.8978,89.8978,4200.0
2014-08-07 09:50:00,107.55,107.72,107.55,107.7,18600.0,89.9062,90.0483,89.9062,90.0316,18600.0
2014-08-07 10:00:00,107.79,107.82,107.59,107.7,11900.0,90.1068,90.1319,89.9396,90.0316,11900.0
2014-08-07 10:10:00,107.69,107.71,107.6,107.66,9500.0,90.0232,90.04,89.948,89.9982,9500.0
2014-08-07 10:20:00,107.65,107.77,107.65,107.72,10600.0,89.9898,90.0901,89.9898,90.0483,10600.0
2014-08-07 10:30:00,107.73,107.82,107.67,107.76,14800.0,90.0567,90.1319,90.0065,90.0818,14800.0
2014-08-07 10:40:00,107.76,107.78,107.44,107.45,12300.0,90.0818,90.0985,89.8143,89.8226,12300.0
2014-08-07 10:50:00,107.45,107.45,107.26,107.44,12400.0,89.8226,89.8226,89.6638,89.8143,12400.0
2014-08-07 11:00:00,107.42,107.42,107.21,107.31,11900.0,89.7975,89.7975,89.622,89.7056,11900.0
2014-08-07 11:10:00,107.25,107.29,107.12,107.28,11100.0,89.6554,89.6889,89.5468,89.6805,11100.0
2014-08-07 11:20:00,107.32,107.37,107.26,107.34,8800.0,89.7139,89.7557,89.6638,89.7307,8800.0
2014-08-07 11:30:00,107.33,107.37,107.25,107.31,5800.0,89.7223,89.7557,89.6554,89.7056,5800.0
2014-08-07 11:40:00,107.23,107.25,107.02,107.11,14500.0,89.6387,89.6554,89.4632,89.5384,14500.0
2014-08-07 11:50:00,107.12,107.16,106.98,107.12,6400.0,89.5468,89.5802,89.4297,89.5468,6400.0
2014-08-07 12:00:00,107.1,107.18,107.05,107.16,28100.0,89.53,89.5969,89.4882,89.5802,28100.0
2014-08-07 12:10:00,107.18,107.19,106.92,106.92,19300.0,89.5969,89.6053,89.3796,89.3796,19300.0
2014-08-07 12:20:00,106.95,107.1,106.9,106.98,11400.0,89.4046,89.53,89.3628,89.4297,11400.0
2014-08-07 12:30:00,106.98,106.98,106.74,106.83,5500.0,89.4297,89.4297,89.2291,89.3043,5500.0
2014-08-07 12:40:00,106.85,106.96,106.85,106.94,7500.0,89.321,89.413,89.321,89.3963,7500.0
2014-08-07 12:50:00,106.96,106.99,106.93,106.94,900.0,89.413,89.4381,89.3879,89.3963,900.0
2014-08-07 13:00:00,106.99,107.15,106.98,107.15,10200.0,89.4381,89.5718,89.4297,89.5718,10200.0
2014-08-07 13:10:00,107.18,107.19,107.11,107.17,3400.0,89.5969,89.6053,89.5384,89.5885,3400.0
2014-08-07 13:20:00,107.13,107.2,107.08,107.17,4200.0,89.5551,89.6136,89.5133,89.5885,4200.0
2014-08-07 13:30:00,107.17,107.25,107.13,107.25,7200.0,89.5885,89.6554,89.5551,89.6554,7200.0
2014-08-07 13:40:00,107.27,107.31,107.22,107.26,9600.0,89.6721,89.7056,89.6303,89.6638,9600.0
2014-08-07 13:50:00,107.25,107.27,107.18,107.27,4800.0,89.6554,89.6721,89.5969,89.6721,4800.0
2014-08-07 14:00:00,107.24,107.24,107.11,107.19,7700.0,89.6471,89.6471,89.5384,89.6053,7700.0
2014-08-07 14:10:00,107.18,107.18,107.06,107.06,1800.0,89.5969,89.5969,89.4966,89.4966,1800.0
2014-08-07 14:20:00,107.06,107.07,106.97,107.04,10100.0,89.4966,89.505,89.4214,89.4799,10100.0
2014-08-07 14:30:00,107.01,107.02,106.96,106.96,1800.0,89.4548,89.4632,89.413,89.413,1800.0
2014-08-07 14:40:00,106.92,107.01,106.92,106.93,2700.0,89.3796,89.4548,89.3796,89.3879,2700.0
2014-08-07 14:50:00,106.96,106.99,106.79,106.79,4200.0,89.413,89.4381,89.2709,89.2709,4200.0
2014-08-07 15:00:00,106.82,106.91,106.69,106.72,19200.0,89.296,89.3712,89.1873,89.2124,19200.0
2014-08-07 15:10:00,106.77,106.79,106.6,106.71,43200.0,89.2542,89.2709,89.1121,89.204,43200.0
2014-08-07 15:20:00,106.69,106.69,106.54,106.63,9600.0,89.1873,89.1873,89.0619,89.1371,9600.0
2014-08-07 15:30:00,106.64,106.71,106.59,106.71,16700.0,89.1455,89.204,89.1037,89.204,16700.0
2014-08-07 15:40:00,106.76,106.77,106.69,106.71,7500.0,89.2458,89.2542,89.1873,89.204,7500.0
2014-08-07 15:50:00,106.74,106.92,106.74,106.81,34600.0,89.2291,89.3796,89.2291,89.2876,34600.0
2014-08-08 09:30:00,107.11,107.11,106.95,106.96,2500.0,89.5384,89.5384,89.4046,89.413,2500.0
2014-08-08 09:40:00,106.84,106.89,106.77,106.89,1000.0,89.3127,89.3545,89.2542,89.3545,1000.0
2014-08-08 09:50:00,106.92,107.08,106.92,106.95,11000.0,89.3796,89.5133,89.3796,89.4046,11000.0
2014-08-08 10:00:00,106.98,107.13,106.83,107.01,17800.0,89.4297,89.5551,89.3043,89.4548,17800.0
2014-08-08 10:10:00,107.0,107.04,106.88,106.96,4400.0,89.4464,89.4799,89.3461,89.413,4400.0
2014-08-08 10:20:00,106.93,106.95,106.76,106.8,25300.0,89.3879,89.4046,89.2458,89.2792,25300.0
2014-08-08 10:30:00,106.8,106.98,106.77,106.98,11400.0,89.2792,89.4297,89.2542,89.4297,11400.0
2014-08-08 10:40:00,106.97,107.21,106.97,107.13,17500.0,89.4214,89.622,89.4214,89.5551,17500.0
2014-08-08 10:50:00,107.11,107.19,107.1,107.13,5000.0,89.5384,89.6053,89.53,89.5551,5000.0
2014-08-08 11:00:00,107.09,107.21,107.06,107.17,11500.0,89.5217,89.622,89.4966,89.5885,11500.0
2014-08-08 11:10:00,107.18,107.28,107.18,107.28,35900.0,89.5969,89.6805,89.5969,89.6805,35900.0
2014-08-08 11:20:00,107.25,107.29,107.17,107.28,12400.0,89.6554,89.6889,89.5885,89.6805,12400.0
2014-08-08 11:30:00,107.31,107.32,107.25,107.3,14600.0,89.7056,89.7139,89.6554,89.6972,14600.0
2014-08-08 11:40:00,107.31,107.31,107.22,107.24,6200.0,89.7056,89.7056,89.6303,89.6471,6200.0
2014-08-08 11:50:00,107.22,107.33,107.2,107.31,9800.0,89.6303,89.7223,89.6136,89.7056,9800.0
2014-08-08 12:00:00,107.29,107.32,107.22,107.25,11200.0,89.6889,89.7139,89.6303,89.6554,11200.0
2014-08-08 12:10:00,107.28,107.28,107.23,107.24,6400.0,89.6805,89.6805,89.6387,89.6471,6400.0
2014-08-08 12:20:00,107.26,107.27,107.16,107.18,6600.0,89.6638,89.6721,89.5802,89.5969,6600.0
2014-08-08 12:30:00,107.15,107.18,107.12,107.18,11800.0,89.5718,89.5969,89.5468,89.5969,11800.0
2014-08-08 12:40:00,107.18,107.21,107.17,107.17,8200.0,89.5969,89.622,89.5885,89.5885,8200.0
2014-08-08 12:50:00,107.19,107.23,107.19,107.22,2000.0,89.6053,89.6387,89.6053,89.6303,2000.0
2014-08-08 13:00:00,107.21,107.27,107.16,107.27,3400.0,89.622,89.6721,89.5802,89.6721,3400.0
2014-08-08 13:10:00,107.25,107.5,107.25,107.5,26000.0,89.6554,89.8644,89.6554,89.8644,26000.0
2014-08-08 13:20:00,107.6,107.78,107.58,107.72,18600.0,89.948,90.0985,89.9313,90.0483,18600.0
2014-08-08 13:30:00,107.73,107.73,107.65,107.73,9100.0,90.0567,90.0567,89.9898,90.0567,9100.0
2014-08-08 13:40:00,107.75,107.81,107.75,107.78,7400.0,90.0734,90.1236,90.0734,90.0985,7400.0
2014-08-08 13:50:00,107.78,107.8,107.7,107.75,6200.0,90.0985,90.1152,90.0316,90.0734,6200.0
2014-08-08 14:00:00,107.76,107.85,107.74,107.78,11200.0,90.0818,90.157,90.065,90.0985,11200.0
2014-08-08 14:10:00,107.78,107.78,107.69,107.73,1500.0,90.0985,90.0985,90.0232,90.0567,1500.0
2014-08-08 14:20:00,107.72,107.82,107.71,107.82,3700.0,90.0483,90.1319,90.04,90.1319,3700.0
2014-08-08 14:30:00,107.78,107.84,107.78,107.84,1900.0,90.0985,90.1486,90.0985,90.1486,1900.0
2014-08-08 14:40:00,107.83,107.86,107.76,107.82,9000.0,90.1403,90.1654,90.0818,90.1319,9000.0
2014-08-08 14:50:00,107.81,107.81,107.74,107.74,10700.0,90.1236,90.1236,90.065,90.065,10700.0
2014-08-08 15:00:00,107.73,107.75,107.71,107.72,7500.0,90.0567,90.0734,90.04,90.0483,7500.0
2014-08-08 15:10:00,107.72,107.78,107.67,107.78,5200.0,90.0483,90.0985,90.0065,90.0985,5200.0
2014-08-08 15:20:00,107.76,107.92,107.75,107.9,10300.0,90.0818,90.2155,90.0734,90.1988,10300.0
2014-08-08 15:30:00,107.91,107.96,107.9,107.94,48300.0,90.2071,90.2489,90.1988,90.2322,48300.0
2014-08-08 15:40:00,107.96,107.99,107.94,107.96,15100.0,90.2489,90.274,90.2322,90.2489,15100.0
2014-08-08 15:50:00,107.98,108.06,107.97,107.99,16000.0,90.2657,90.3325,90.2573,90.274,16000.0
2014-08-11 09:30:00,108.46,108.5,108.12,108.43,9500.0,90.6669,90.7004,90.3827,90.6418,9500.0
2014-08-11 09:40:00,108.41,108.42,108.31,108.32,4800.0,90.6251,90.6335,90.5415,90.5499,4800.0
2014-08-11 09:50:00,108.35,108.55,108.35,108.55,2100.0,90.575,90.7422,90.575,90.7422,2100.0
2014-08-11 10:00:00,108.54,108.64,108.48,108.64,3400.0,90.7338,90.8174,90.6836,90.8174,3400.0
2014-08-11 10:10:00,108.62,108.65,108.58,108.61,5400.0,90.8007,90.8258,90.7672,90.7923,5400.0
2014-08-11 10:20:00,108.57,108.59,108.53,108.54,3400.0,90.7589,90.7756,90.7254,90.7338,3400.0
2014-08-11 10:30:00,108.55,108.66,108.51,108.65,3900.0,90.7422,90.8341,90.7087,90.8258,3900.0
2014-08-11 10:40:00,108.65,108.66,108.63,108.63,1500.0,90.8258,90.8341,90.809,90.809,1500.0
2014-08-11 10:50:00,108.67,108.67,108.55,108.59,4100.0,90.8425,90.8425,90.7422,90.7756,4100.0
2014-08-11 11:00:00,108.54,108.65,108.54,108.63,2500.0,90.7338,90.8258,90.7338,90.809,2500.0
2014-08-11 11:10:00,108.67,108.78,108.67,108.77,3100.0,90.8425,90.9344,90.8425,90.9261,3100.0
2014-08-11 11:20:00,108.8,108.82,108.75,108.76,6800.0,90.9511,90.9679,90.9093,90.9177,6800.0
2014-08-11 11:30:00,108.77,108.78,108.7,108.7,3200.0,90.9261,90.9344,90.8675,90.8675,3200.0
2014-08-11 11:40:00,108.71,108.75,108.71,108.72,6000.0,90.8759,90.9093,90.8759,90.8843,6000.0
2014-08-11 11:50:00,108.73,108.74,108.68,108.69,2700.0,90.8926,90.901,90.8508,90.8592,2700.0
2014-08-11 12:00:00,108.7,108.7,108.62,108.63,2300.0,90.8675,90.8675,90.8007,90.809,2300.0
2014-08-11 12:10:00,108.62,108.64,108.59,108.62,3600.0,90.8007,90.8174,90.7756,90.8007,3600.0
2014-08-11 12:20:00,108.62,108.67,108.6,108.65,3700.0,90.8007,90.8425,90.784,90.8258,3700.0
2014-08-11 12:30:00,108.65,108.67,108.62,108.66,7400.0,90.8258,90.8425,90.8007,90.8341,7400.0
2014-08-11 12:40:00,108.68,108.69,108.64,108.64,5500.0,90.8508,90.8592,90.8174,90.8174,5500.0
2014-08-11 12:50:00,108.64,108.66,108.59,108.59,3400.0,90.8174,90.8341,90.7756,90.7756,3400.0
2014-08-11 13:00:00,108.61,108.63,108.61,108.62,2400.0,90.7923,90.809,90.7923,90.8007,2400.0
2014-08-11 13:10:00,108.64,108.65,108.6,108.61,2600.0,90.8174,90.8258,90.784,90.7923,2600.0
2014-08-11 13:20:00,108.62,108.62,108.52,108.52,3700.0,90.8007,90.8007,90.7171,90.7171,3700.0
2014-08-11 13:30:00,108.54,108.59,108.52,108.55,7600.0,90.7338,90.7756,90.7171,90.7422,7600.0
2014-08-11 13:40:00,108.57,108.58,108.51,108.52,2200.0,90.7589,90.7672,90.7087,90.7171,2200.0
2014-08-11 13:50:00,108.55,108.55,108.36,108.41,6700.0,90.7422,90.7422,90.5833,90.6251,6700.0
2014-08-11 14:00:00,108.38,108.39,108.31,108.37,8300.0,90.6,90.6084,90.5415,90.5917,8300.0
2014-08-11 14:10:00,108.39,108.46,108.37,108.46,600.0,90.6084,90.6669,90.5917,90.6669,600.0
2014-08-11 14:20:00,108.43,108.45,108.4,108.41,3300.0,90.6418,90.6586,90.6168,90.6251,3300.0
2014-08-11 14:30:00,108.39,108.42,108.36,108.42,1700.0,90.6084,90.6335,90.5833,90.6335,1700.0
2014-08-11 14:40:00,108.4,108.45,108.38,108.43,10700.0,90.6168,90.6586,90.6,90.6418,10700.0
2014-08-11 14:50:00,108.44,108.45,108.39,108.39,4500.0,90.6502,90.6586,90.6084,90.6084,4500.0
2014-08-11 15:00:00,108.41,108.49,108.39,108.49,6600.0,90.6251,90.692,90.6084,90.692,6600.0
2014-08-11 15:10:00,108.46,108.5,108.46,108.47,6600.0,90.6669,90.7004,90.6669,90.6753,6600.0
2014-08-11 15:20:00,108.47,108.48,108.4,108.4,4400.0,90.6753,90.6836,90.6168,90.6168,4400.0
2014-08-11 15:30:00,108.4,108.44,108.39,108.42,7600.0,90.6168,90.6502,90.6084,90.6335,7600.0
2014-08-11 15:40:00,108.42,108.42,108.31,108.31,26100.0,90.6335,90.6335,90.5415,90.5415,26100.0
2014-08-11 15:50:00,108.34,108.4,108.33,108.36,15500.0,90.5666,90.6168,90.5582,90.5833,15500.0
2014-08-12 09:30:00,108.21,108.39,108.17,108.38,4100.0,90.4579,90.6084,90.4245,90.6,4100.0
2014-08-12 09:40:00,108.42,108.49,108.41,108.48,1400.0,90.6335,90.692,90.6251,90.6836,1400.0
2014-08-12 09:50:00,108.5,108.5,108.34,108.43,1300.0,90.7004,90.7004,90.5666,90.6418,1300.0
2014-08-12 10:00:00,108.44,108.5,108.33,108.37,11400.0,90.6502,90.7004,90.5582,90.5917,11400.0
2014-08-12 10:10:00,108.29,108.4,108.24,108.4,4900.0,90.5248,90.6168,90.483,90.6168,4900.0
2014-08-12 10:20:00,108.39,108.45,108.39,108.4,800.0,90.6084,90.6586,90.6084,90.6168,800.0
2014-08-12 10:30:00,108.4,108.4,108.31,108.36,8200.0,90.6168,90.6168,90.5415,90.5833,8200.0
2014-08-12 10:40:00,108.34,108.41,108.18,108.19,9900.0,90.5666,90.6251,90.4329,90.4412,9900.0
2014-08-12 10:50:00,108.16,108.22,108.16,108.2,4600.0,90.4161,90.4663,90.4161,90.4496,4600.0
2014-08-12 11:00:00,108.19,108.19,107.94,107.98,3100.0,90.4412,90.4412,90.2322,90.2657,3100.0
2014-08-12 11:10:00,107.98,108.04,107.98,108.03,4000.0,90.2657,90.3158,90.2657,90.3075,4000.0
2014-08-12 11:20:00,108.06,108.06,108.0,108.05,5200.0,90.3325,90.3325,90.2824,90.3242,5200.0
2014-08-12 11:30:00,108.07,108.14,108.07,108.11,2800.0,90.3409,90.3994,90.3409,90.3743,2800.0
2014-08-12 11:40:00,108.08,108.11,108.06,108.11,3600.0,90.3493,90.3743,90.3325,90.3743,3600.0
2014-08-12 11:50:00,108.11,108.13,108.06,108.11,1300.0,90.3743,90.3911,90.3325,90.3743,1300.0
2014-08-12 12:00:00,108.04,108.06,107.99,108.06,2700.0,90.3158,90.3325,90.274,90.3325,2700.0
2014-08-12 12:10:00,108.07,108.12,108.04,108.09,5600.0,90.3409,90.3827,90.3158,90.3576,5600.0
2014-08-12 12:20:00,108.06,108.12,108.05,108.08,3200.0,90.3325,90.3827,90.3242,90.3493,3200.0
2014-08-12 12:30:00,108.1,108.24,108.1,108.23,1900.0,90.366,90.483,90.366,90.4747,1900.0
2014-08-12 12:40:00,108.21,108.3,108.21,108.23,3700.0,90.4579,90.5332,90.4579,90.4747,3700.0
2014-08-12 12:50:00,108.23,108.25,108.21,108.23,5900.0,90.4747,90.4914,90.4579,90.4747,5900.0
2014-08-12 13:00:00,108.21,108.27,108.2,108.26,6100.0,90.4579,90.5081,90.4496,90.4997,6100.0
2014-08-12 13:10:00,108.27,108.27,108.22,108.25,1400.0,90.5081,90.5081,90.4663,90.4914,1400.0
2014-08-12 13:20:00,108.23,108.23,108.14,108.18,7700.0,90.4747,90.4747,90.3994,90.4329,7700.0
2014-08-12 13:30:00,108.2,108.2,108.07,108.11,6800.0,90.4496,90.4496,90.3409,90.3743,6800.0
2014-08-12 13:40:00,108.1,108.11,108.06,108.09,2400.0,90.366,90.3743,90.3325,90.3576,2400.0
2014-08-12 13:50:00,108.08,108.14,108.08,108.12,5400.0,90.3493,90.3994,90.3493,90.3827,5400.0
2014-08-12 14:00:00,108.07,108.11,107.96,107.96,4300.0,90.3409,90.3743,90.2489,90.2489,4300.0
2014-08-12 14:10:00,107.96,107.99,107.92,107.95,11000.0,90.2489,90.274,90.2155,90.2406,11000.0
2014-08-12 14:20:00,107.98,108.0,107.88,107.9,11900.0,90.2657,90.2824,90.1821,90.1988,11900.0
2014-08-12 14:30:00,107.92,107.96,107.86,107.96,10900.0,90.2155,90.2489,90.1654,90.2489,10900.0
2014-08-12 14:40:00,108.0,108.04,107.96,107.96,10100.0,90.2824,90.3158,90.2489,90.2489,10100.0
2014-08-12 14:50:00,107.97,108.02,107.97,108.0,5600.0,90.2573,90.2991,90.2573,90.2824,5600.0
2014-08-12 15:00:00,107.97,108.1,107.97,108.1,5200.0,90.2573,90.366,90.2573,90.366,5200.0
2014-08-12 15:10:00,108.11,108.11,108.04,108.05,7900.0,90.3743,90.3743,90.3158,90.3242,7900.0
2014-08-12 15:20:00,108.05,108.1,108.04,108.05,2300.0,90.3242,90.366,90.3158,90.3242,2300.0
2014-08-12 15:30:00,108.04,108.14,108.04,108.14,10700.0,90.3158,90.3994,90.3158,90.3994,10700.0
2014-08-12 15:40:00,108.15,108.24,108.15,108.2,7900.0,90.4078,90.483,90.4078,90.4496,7900.0
2014-08-12 15:50:00,108.19,108.22,108.17,108.19,19900.0,90.4412,90.4663,90.4245,90.4412,19900.0
2014-08-13 09:30:00,108.55,108.69,108.55,108.66,4800.0,90.7422,90.8592,90.7422,90.8341,4800.0
2014-08-13 09:40:00,108.63,108.63,108.53,108.54,1100.0,90.809,90.809,90.7254,90.7338,1100.0
2014-08-13 09:50:00,108.51,108.56,108.44,108.48,1500.0,90.7087,90.7505,90.6502,90.6836,1500.0
2014-08-13 10:00:00,108.47,108.61,108.47,108.55,5600.0,90.6753,90.7923,90.6753,90.7422,5600.0
2014-08-13 10:10:00,108.52,108.53,108.43,108.53,8300.0,90.7171,90.7254,90.6418,90.7254,8300.0
2014-08-13 10:20:00,108.53,108.6,108.52,108.55,8700.0,90.7254,90.784,90.7171,90.7422,8700.0
2014-08-13 10:30:00,108.58,108.67,108.56,108.67,4200.0,90.7672,90.8425,90.7505,90.8425,4200.0
2014-08-13 10:40:00,108.69,108.7,108.61,108.63,8900.0,90.8592,90.8675,90.7923,90.809,8900.0
2014-08-13 10:50:00,108.68,108.72,108.62,108.71,3400.0,90.8508,90.8843,90.8007,90.8759,3400.0
2014-08-13 11:00:00,108.71,108.92,108.7,108.92,15700.0,90.8759,91.0515,90.8675,91.0515,15700.0
2014-08-13 11:10:00,108.96,109.01,108.92,108.94,11700.0,91.0849,91.1267,91.0515,91.0682,11700.0
2014-08-13 11:20:00,108.96,108.97,108.93,108.96,7600.0,91.0849,91.0933,91.0598,91.0849,7600.0
2014-08-13 11:30:00,108.97,109.03,108.94,108.96,13700.0,91.0933,91.1434,91.0682,91.0849,13700.0
2014-08-13 11:40:00,108.98,108.99,108.95,108.97,3500.0,91.1016,91.11,91.0765,91.0933,3500.0
2014-08-13 11:50:00,108.97,108.99,108.9,108.9,11800.0,91.0933,91.11,91.0347,91.0347,11800.0
2014-08-13 12:00:00,108.9,108.92,108.81,108.84,6800.0,91.0347,91.0515,90.9595,90.9846,6800.0
2014-08-13 12:10:00,108.83,108.87,108.82,108.85,8000.0,90.9762,91.0097,90.9679,90.9929,8000.0
2014-08-13 12:20:00,108.84,108.89,108.81,108.88,12700.0,90.9846,91.0264,90.9595,91.018,12700.0
2014-08-13 12:30:00,108.89,108.9,108.87,108.87,800.0,91.0264,91.0347,91.0097,91.0097,800.0
2014-08-13 12:40:00,108.85,108.96,108.85,108.93,9600.0,90.9929,91.0849,90.9929,91.0598,9600.0
2014-08-13 12:50:00,108.93,108.95,108.88,108.92,5600.0,91.0598,91.0765,91.018,91.0515,5600.0
2014-08-13 13:00:00,108.92,108.95,108.88,108.92,6800.0,91.0515,91.0765,91.018,91.0515,6800.0
2014-08-13 13:10:00,108.94,108.94,108.88,108.88,7600.0,91.0682,91.0682,91.018,91.018,7600.0
2014-08-13 13:20:00,108.9,108.94,108.88,108.93,21600.0,91.0347,91.0682,91.018,91.0598,21600.0
2014-08-13 13:30:00,108.92,108.97,108.91,108.96,17000.0,91.0515,91.0933,91.0431,91.0849,17000.0
2014-08-13 13:40:00,108.97,109.0,108.95,108.98,13800.0,91.0933,91.1183,91.0765,91.1016,13800.0
2014-08-13 13:50:00,108.96,108.97,108.95,108.95,2400.0,91.0849,91.0933,91.0765,91.0765,2400.0
2014-08-13 14:00:00,108.95,108.95,108.83,108.86,8500.0,91.0765,91.0765,90.9762,91.0013,8500.0
2014-08-13 14:10:00,108.86,108.9,108.86,108.87,2200.0,91.0013,91.0347,91.0013,91.0097,2200.0
2014-08-13 14:20:00,108.83,108.87,108.83,108.84,9000.0,90.9762,91.0097,90.9762,90.9846,9000.0
2014-08-13 14:30:00,108.85,108.92,108.85,108.89,6900.0,90.9929,91.0515,90.9929,91.0264,6900.0
2014-08-13 14:40:00,108.89,108.91,108.87,108.88,7000.0,91.0264,91.0431,91.0097,91.018,7000.0
2014-08-13 14:50:00,108.88,108.9,108.87,108.87,4500.0,91.018,91.0347,91.0097,91.0097,4500.0
2014-08-13 15:00:00,108.88,108.9,108.83,108.85,12000.0,91.018,91.0347,90.9762,90.9929,12000.0
2014-08-13 15:10:00,108.87,108.89,108.85,108.88,8000.0,91.0097,91.0264,90.9929,91.018,8000.0
2014-08-13 15:20:00,108.88,108.93,108.88,108.9,12300.0,91.018,91.0598,91.018,91.0347,12300.0
2014-08-13 15:30:00,108.89,108.89,108.87,108.87,12400.0,91.0264,91.0264,91.0097,91.0097,12400.0
2014-08-13 15:40:00,108.87,108.95,108.86,108.94,26300.0,91.0097,91.0765,91.0013,91.0682,26300.0
2014-08-13 15:50:00,108.96,108.97,108.91,108.93,12600.0,91.0849,91.0933,91.0431,91.0598,12600.0
2014-08-14 09:30:00,109.12,109.21,109.08,109.18,3300.0,91.2186,91.2939,91.1852,91.2688,3300.0
2014-08-14 09:40:00,109.09,109.14,109.09,109.14,2800.0,91.1936,91.2354,91.1936,91.2354,2800.0
2014-08-14 09:50:00,109.15,109.17,109.1,109.17,7600.0,91.2437,91.2604,91.2019,91.2604,7600.0
2014-08-14 10:00:00,109.16,109.16,109.03,109.03,2700.0,91.2521,91.2521,91.1434,91.1434,2700.0
2014-08-14 10:10:00,109.05,109.18,109.04,109.13,4600.0,91.1601,91.2688,91.1518,91.227,4600.0
2014-08-14 10:20:00,109.15,109.21,109.15,109.16,4600.0,91.2437,91.2939,91.2437,91.2521,4600.0
2014-08-14 10:30:00,109.24,109.27,109.21,109.21,4300.0,91.319,91.344,91.2939,91.2939,4300.0
2014-08-14 10:40:00,109.21,109.31,109.21,109.27,2800.0,91.2939,91.3775,91.2939,91.344,2800.0
2014-08-14 10:50:00,109.24,109.26,109.18,109.18,5200.0,91.319,91.3357,91.2688,91.2688,5200.0
2014-08-14 11:00:00,109.21,109.25,109.2,109.24,1200.0,91.2939,91.3273,91.2855,91.319,1200.0
2014-08-14 11:10:00,109.27,109.31,109.26,109.31,4800.0,91.344,91.3775,91.3357,91.3775,4800.0
2014-08-14 11:20:00,109.3,109.33,109.26,109.28,16600.0,91.3691,91.3942,91.3357,91.3524,16600.0
2014-08-14 11:30:00,109.3,109.3,109.22,109.22,1800.0,91.3691,91.3691,91.3022,91.3022,1800.0
2014-08-14 11:40:00,109.23,109.27,109.23,109.26,5200.0,91.3106,91.344,91.3106,91.3357,5200.0
2014-08-14 11:50:00,109.26,109.3,109.25,109.3,1500.0,91.3357,91.3691,91.3273,91.3691,1500.0
2014-08-14 12:00:00,109.32,109.33,109.3,109.31,2600.0,91.3858,91.3942,91.3691,91.3775,2600.0
2014-08-14 12:10:00,109.3,109.32,109.3,109.3,2300.0,91.3691,91.3858,91.3691,91.3691,2300.0
2014-08-14 12:20:00,109.3,109.31,109.26,109.29,3000.0,91.3691,91.3775,91.3357,91.3608,3000.0
2014-08-14 12:30:00,109.31,109.32,109.28,109.28,600.0,91.3775,91.3858,91.3524,91.3524,600.0
2014-08-14 12:40:00,109.32,109.32,109.3,109.31,2100.0,91.3858,91.3858,91.3691,91.3775,2100.0
2014-08-14 12:50:00,109.35,109.35,109.31,109.31,200.0,91.4109,91.4109,91.3775,91.3775,200.0
2014-08-14 13:00:00,109.32,109.32,109.3,109.31,1700.0,91.3858,91.3858,91.3691,91.3775,1700.0
2014-08-14 13:10:00,109.32,109.43,109.32,109.43,3000.0,91.3858,91.4778,91.3858,91.4778,3000.0
2014-08-14 13:20:00,109.42,109.42,109.37,109.37,10800.0,91.4694,91.4694,91.4276,91.4276,10800.0
2014-08-14 13:30:00,109.35,109.35,109.33,109.33,2800.0,91.4109,91.4109,91.3942,91.3942,2800.0
2014-08-14 13:40:00,109.32,109.34,109.29,109.3,7800.0,91.3858,91.4026,91.3608,91.3691,7800.0
2014-08-14 13:50:00,109.29,109.31,109.28,109.29,4100.0,91.3608,91.3775,91.3524,91.3608,4100.0
2014-08-14 14:00:00,109.31,109.31,109.28,109.31,1200.0,91.3775,91.3775,91.3524,91.3775,1200.0
2014-08-14 14:10:00,109.31,109.31,109.26,109.27,8000.0,91.3775,91.3775,91.3357,91.344,8000.0
2014-08-14 14:20:00,109.28,109.32,109.27,109.31,2200.0,91.3524,91.3858,91.344,91.3775,2200.0
2014-08-14 14:30:00,109.32,109.36,109.32,109.33,1200.0,91.3858,91.4193,91.3858,91.3942,1200.0
2014-08-14 14:40:00,109.34,109.36,109.32,109.33,10100.0,91.4026,91.4193,91.3858,91.3942,10100.0
2014-08-14 14:50:00,109.33,109.35,109.33,109.35,2300.0,91.3942,91.4109,91.3942,91.4109,2300.0
2014-08-14 15:00:00,109.36,109.38,109.35,109.37,5500.0,91.4193,91.436,91.4109,91.4276,5500.0
2014-08-14 15:10:00,109.38,109.39,109.36,109.36,34800.0,91.436,91.4444,91.4193,91.4193,34800.0
2014-08-14 15:20:00,109.37,109.39,109.37,109.38,3300.0,91.4276,91.4444,91.4276,91.436,3300.0
2014-08-14 15:30:00,109.4,109.42,109.36,109.36,17300.0,91.4527,91.4694,91.4193,91.4193,17300.0
2014-08-14 15:40:00,109.37,109.38,109.36,109.38,33400.0,91.4276,91.436,91.4193,91.436,33400.0
2014-08-14 15:50:00,109.38,109.45,109.37,109.45,33700.0,91.436,91.4945,91.4276,91.4945,33700.0
2014-08-15 09:30:00,109.9,109.92,109.81,109.82,12000.0,91.8707,91.8874,91.7955,91.8038,12000.0
2014-08-15 09:40:00,109.78,109.78,109.72,109.77,1100.0,91.7704,91.7704,91.7202,91.762,1100.0
2014-08-15 09:50:00,109.74,109.84,109.72,109.84,6200.0,91.7369,91.8205,91.7202,91.8205,6200.0
2014-08-15 10:00:00,109.82,109.92,109.82,109.9,10500.0,91.8038,91.8874,91.8038,91.8707,10500.0
2014-08-15 10:10:00,109.88,109.91,109.8,109.88,4800.0,91.854,91.879,91.7871,91.854,4800.0
2014-08-15 10:20:00,109.88,109.89,109.85,109.88,5300.0,91.854,91.8623,91.8289,91.854,5300.0
2014-08-15 10:30:00,109.89,109.94,109.89,109.93,12300.0,91.8623,91.9041,91.8623,91.8958,12300.0
2014-08-15 10:40:00,109.93,109.93,109.44,109.52,34700.0,91.8958,91.8958,91.4861,91.553,34700.0
2014-08-15 10:50:00,109.48,109.5,108.94,109.26,66400.0,91.5196,91.5363,91.0682,91.3357,66400.0
2014-08-15 11:00:00,109.25,109.31,109.07,109.23,42900.0,91.3273,91.3775,91.1768,91.3106,42900.0
2014-08-15 11:10:00,109.29,109.42,109.29,109.3,206900.0,91.3608,91.4694,91.3608,91.3691,206900.0
2014-08-15 11:20:00,109.2,109.22,109.08,109.08,125300.0,91.2855,91.3022,91.1852,91.1852,125300.0
2014-08-15 11:30:00,109.08,109.17,109.02,109.17,17300.0,91.1852,91.2604,91.1351,91.2604,17300.0
2014-08-15 11:40:00,109.19,109.21,109.07,109.07,17100.0,91.2772,91.2939,91.1768,91.1768,17100.0
2014-08-15 11:50:00,109.08,109.08,108.67,108.85,38600.0,91.1852,91.1852,90.8425,90.9929,38600.0
2014-08-15 12:00:00,108.84,108.98,108.73,108.98,31500.0,90.9846,91.1016,90.8926,91.1016,31500.0
2014-08-15 12:10:00,108.96,109.0,108.83,108.92,21300.0,91.0849,91.1183,90.9762,91.0515,21300.0
2014-08-15 12:20:00,108.91,109.15,108.81,109.12,30200.0,91.0431,91.2437,90.9595,91.2186,30200.0
2014-08-15 12:30:00,109.13,109.13,108.98,109.09,19600.0,91.227,91.227,91.1016,91.1936,19600.0
2014-08-15 12:40:00,109.14,109.23,109.11,109.11,15000.0,91.2354,91.3106,91.2103,91.2103,15000.0
2014-08-15 12:50:00,109.13,109.16,109.05,109.08,17000.0,91.227,91.2521,91.1601,91.1852,17000.0
2014-08-15 13:00:00,109.07,109.14,108.95,109.12,42500.0,91.1768,91.2354,91.0765,91.2186,42500.0
2014-08-15 13:10:00,109.13,109.16,109.1,109.12,7700.0,91.227,91.2521,91.2019,91.2186,7700.0
2014-08-15 13:20:00,109.08,109.12,109.06,109.11,30000.0,91.1852,91.2186,91.1685,91.2103,30000.0
2014-08-15 13:30:00,109.14,109.14,108.99,109.04,24900.0,91.2354,91.2354,91.11,91.1518,24900.0
2014-08-15 13:40:00,109.04,109.12,109.03,109.03,26300.0,91.1518,91.2186,91.1434,91.1434,26300.0
2014-08-15 13:50:00,109.03,109.1,108.93,108.98,29300.0,91.1434,91.2019,91.0598,91.1016,29300.0
2014-08-15 14:00:00,108.97,109.07,108.97,109.05,25000.0,91.0933,91.1768,91.0933,91.1601,25000.0
2014-08-15 14:10:00,109.03,109.11,109.03,109.09,27300.0,91.1434,91.2103,91.1434,91.1936,27300.0
2014-08-15 14:20:00,109.07,109.35,109.07,109.34,26900.0,91.1768,91.4109,91.1768,91.4026,26900.0
2014-08-15 14:30:00,109.35,109.4,109.29,109.31,32600.0,91.4109,91.4527,91.3608,91.3775,32600.0
2014-08-15 14:40:00,109.31,109.44,109.31,109.4,26800.0,91.3775,91.4861,91.3775,91.4527,26800.0
2014-08-15 14:50:00,109.39,109.39,109.3,109.3,19000.0,91.4444,91.4444,91.3691,91.3691,19000.0
2014-08-15 15:00:00,109.32,109.35,109.23,109.32,47900.0,91.3858,91.4109,91.3106,91.3858,47900.0
2014-08-15 15:10:00,109.31,109.32,109.27,109.29,19100.0,91.3775,91.3858,91.344,91.3608,19100.0
2014-08-15 15:20:00,109.29,109.29,109.23,109.26,30100.0,91.3608,91.3608,91.3106,91.3357,30100.0
2014-08-15 15:30:00,109.25,109.4,109.25,109.32,31200.0,91.3273,91.4527,91.3273,91.3858,31200.0
2014-08-15 15:40:00,109.33,109.38,109.32,109.36,28500.0,91.3942,91.436,91.3858,91.4193,28500.0
2014-08-15 15:50:00,109.37,109.51,109.37,109.42,99500.0,91.4276,91.5447,91.4276,91.4694,99500.0
2014-08-18 09:30:00,110.08,110.11,110.03,110.03,63900.0,92.0212,92.0462,91.9794,91.9794,63900.0
2014-08-18 09:40:00,110.02,110.05,109.99,110.03,9700.0,91.971,91.9961,91.9459,91.9794,9700.0
2014-08-18 09:50:00,110.03,110.21,110.03,110.21,8600.0,91.9794,92.1298,91.9794,92.1298,8600.0
2014-08-18 10:00:00,110.22,110.26,110.17,110.19,2600.0,92.1382,92.1716,92.0964,92.1131,2600.0
2014-08-18 10:10:00,110.21,110.27,110.19,110.23,4300.0,92.1298,92.18,92.1131,92.1465,4300.0
2014-08-18 10:20:00,110.23,110.26,110.22,110.22,5100.0,92.1465,92.1716,92.1382,92.1382,5100.0
2014-08-18 10:30:00,110.21,110.33,110.21,110.33,12300.0,92.1298,92.2301,92.1298,92.2301,12300.0
2014-08-18 10:40:00,110.34,110.36,110.32,110.33,7200.0,92.2385,92.2552,92.2218,92.2301,7200.0
2014-08-18 10:50:00,110.32,110.39,110.32,110.36,10400.0,92.2218,92.2803,92.2218,92.2552,10400.0
2014-08-18 11:00:00,110.36,110.36,110.29,110.29,5600.0,92.2552,92.2552,92.1967,92.1967,5600.0
2014-08-18 11:10:00,110.29,110.35,110.29,110.32,11000.0,92.1967,92.2469,92.1967,92.2218,11000.0
2014-08-18 11:20:00,110.32,110.38,110.32,110.37,10100.0,92.2218,92.2719,92.2218,92.2636,10100.0
2014-08-18 11:30:00,110.38,110.39,110.33,110.35,5600.0,92.2719,92.2803,92.2301,92.2469,5600.0
2014-08-18 11:40:00,110.36,110.37,110.3,110.3,28400.0,92.2552,92.2636,92.2051,92.2051,28400.0
2014-08-18 11:50:00,110.34,110.38,110.32,110.35,21500.0,92.2385,92.2719,92.2218,92.2469,21500.0
2014-08-18 12:00:00,110.38,110.43,110.37,110.41,57900.0,92.2719,92.3137,92.2636,92.297,57900.0
2014-08-18 12:10:00,110.41,110.42,110.4,110.41,9400.0,92.297,92.3054,92.2887,92.297,9400.0
2014-08-18 12:20:00,110.41,110.41,110.39,110.39,5500.0,92.297,92.297,92.2803,92.2803,5500.0
2014-08-18 12:30:00,110.4,110.42,110.38,110.42,21800.0,92.2887,92.3054,92.2719,92.3054,21800.0
2014-08-18 12:40:00,110.4,110.41,110.37,110.37,3500.0,92.2887,92.297,92.2636,92.2636,3500.0
2014-08-18 12:50:00,110.37,110.39,110.34,110.34,6900.0,92.2636,92.2803,92.2385,92.2385,6900.0
2014-08-18 13:00:00,110.33,110.33,110.29,110.33,5100.0,92.2301,92.2301,92.1967,92.2301,5100.0
2014-08-18 13:10:00,110.34,110.35,110.31,110.32,6400.0,92.2385,92.2469,92.2134,92.2218,6400.0
2014-08-18 13:20:00,110.32,110.34,110.31,110.33,800.0,92.2218,92.2385,92.2134,92.2301,800.0
2014-08-18 13:30:00,110.34,110.35,110.34,110.35,400.0,92.2385,92.2469,92.2385,92.2469,400.0
2014-08-18 13:40:00,110.35,110.36,110.34,110.34,7500.0,92.2469,92.2552,92.2385,92.2385,7500.0
2014-08-18 13:50:00,110.36,110.37,110.32,110.34,7800.0,92.2552,92.2636,92.2218,92.2385,7800.0
2014-08-18 14:00:00,110.33,110.34,110.32,110.32,10200.0,92.2301,92.2385,92.2218,92.2218,10200.0
2014-08-18 14:10:00,110.33,110.33,110.29,110.29,4100.0,92.2301,92.2301,92.1967,92.1967,4100.0
2014-08-18 14:20:00,110.29,110.33,110.28,110.31,11800.0,92.1967,92.2301,92.1883,92.2134,11800.0
2014-08-18 14:30:00,110.3,110.32,110.27,110.29,13000.0,92.2051,92.2218,92.18,92.1967,13000.0
2014-08-18 14:40:00,110.27,110.3,110.27,110.28,6800.0,92.18,92.2051,92.18,92.1883,6800.0
2014-08-18 14:50:00,110.26,110.29,110.26,110.29,2300.0,92.1716,92.1967,92.1716,92.1967,2300.0
2014-08-18 15:00:00,110.3,110.33,110.3,110.32,14300.0,92.2051,92.2301,92.2051,92.2218,14300.0
2014-08-18 15:10:00,110.32,110.34,110.31,110.33,10000.0,92.2218,92.2385,92.2134,92.2301,10000.0
2014-08-18 15:20:00,110.33,110.33,110.28,110.29,39000.0,92.2301,92.2301,92.1883,92.1967,39000.0
2014-08-18 15:30:00,110.27,110.29,110.27,110.29,8400.0,92.18,92.1967,92.18,92.1967,8400.0
2014-08-18 15:40:00,110.29,110.34,110.29,110.34,14300.0,92.1967,92.2385,92.1967,92.2385,14300.0
2014-08-18 15:50:00,110.36,110.41,110.35,110.41,57100.0,92.2552,92.297,92.2469,92.297,57100.0
2014-08-19 09:30:00,110.7,110.71,110.61,110.7,14400.0,92.5394,92.5478,92.4642,92.5394,14400.0
2014-08-19 09:40:00,110.68,110.68,110.59,110.65,14700.0,92.5227,92.5227,92.4475,92.4976,14700.0
2014-08-19 09:50:00,110.73,110.78,110.69,110.78,16900.0,92.5645,92.6063,92.5311,92.6063,16900.0
2014-08-19 10:00:00,110.78,110.81,110.72,110.73,37800.0,92.6063,92.6314,92.5562,92.5645,37800.0
2014-08-19 10:10:00,110.77,110.82,110.75,110.76,7600.0,92.598,92.6398,92.5812,92.5896,7600.0
2014-08-19 10:20:00,110.78,110.83,110.76,110.76,6100.0,92.6063,92.6481,92.5896,92.5896,6100.0
2014-08-19 10:30:00,110.77,110.8,110.69,110.8,6700.0,92.598,92.623,92.5311,92.623,6700.0
2014-08-19 10:40:00,110.8,110.82,110.77,110.82,3100.0,92.623,92.6398,92.598,92.6398,3100.0
2014-08-19 10:50:00,110.82,110.88,110.82,110.86,2600.0,92.6398,92.6899,92.6398,92.6732,2600.0
2014-08-19 11:00:00,110.87,110.87,110.82,110.83,5900.0,92.6816,92.6816,92.6398,92.6481,5900.0
2014-08-19 11:10:00,110.84,110.85,110.82,110.85,4600.0,92.6565,92.6648,92.6398,92.6648,4600.0
2014-08-19 11:20:00,110.85,110.88,110.85,110.87,3500.0,92.6648,92.6899,92.6648,92.6816,3500.0
2014-08-19 11:30:00,110.87,110.87,110.83,110.83,3500.0,92.6816,92.6816,92.6481,92.6481,3500.0
2014-08-19 11:40:00,110.82,110.84,110.81,110.83,3300.0,92.6398,92.6565,92.6314,92.6481,3300.0
2014-08-19 11:50:00,110.83,110.87,110.83,110.87,2800.0,92.6481,92.6816,92.6481,92.6816,2800.0
2014-08-19 12:00:00,110.86,110.86,110.84,110.85,2700.0,92.6732,92.6732,92.6565,92.6648,2700.0
2014-08-19 12:10:00,110.85,110.87,110.84,110.86,4400.0,92.6648,92.6816,92.6565,92.6732,4400.0
2014-08-19 12:20:00,110.86,110.94,110.86,110.94,8700.0,92.6732,92.7401,92.6732,92.7401,8700.0
2014-08-19 12:30:00,110.93,110.95,110.91,110.92,5300.0,92.7317,92.7484,92.715,92.7234,5300.0
2014-08-19 12:40:00,110.92,110.93,110.92,110.93,600.0,92.7234,92.7317,92.7234,92.7317,600.0
2014-08-19 12:50:00,110.92,110.92,110.89,110.92,6600.0,92.7234,92.7234,92.6983,92.7234,6600.0
2014-08-19 13:00:00,110.91,110.94,110.91,110.93,3700.0,92.715,92.7401,92.715,92.7317,3700.0
2014-08-19 13:10:00,110.92,110.93,110.9,110.91,1800.0,92.7234,92.7317,92.7066,92.715,1800.0
2014-08-19 13:20:00,110.9,110.93,110.9,110.92,33200.0,92.7066,92.7317,92.7066,92.7234,33200.0
2014-08-19 13:30:00,110.92,110.93,110.9,110.9,4800.0,92.7234,92.7317,92.7066,92.7066,4800.0
2014-08-19 13:40:00,110.9,110.92,110.9,110.91,8500.0,92.7066,92.7234,92.7066,92.715,8500.0
2014-08-19 13:50:00,110.91,110.92,110.9,110.91,7800.0,92.715,92.7234,92.7066,92.715,7800.0
2014-08-19 14:00:00,110.91,110.94,110.9,110.91,7400.0,92.715,92.7401,92.7066,92.715,7400.0
2014-08-19 14:10:00,110.91,110.95,110.91,110.93,4200.0,92.715,92.7484,92.715,92.7317,4200.0
2014-08-19 14:20:00,110.94,111.02,110.94,111.01,8100.0,92.7401,92.8069,92.7401,92.7986,8100.0
2014-08-19 14:30:00,111.01,111.01,110.99,111.0,5700.0,92.7986,92.7986,92.7819,92.7902,5700.0
2014-08-19 14:40:00,111.01,111.02,111.0,111.02,3600.0,92.7986,92.8069,92.7902,92.8069,3600.0
2014-08-19 14:50:00,111.02,111.02,110.99,111.01,9400.0,92.8069,92.8069,92.7819,92.7986,9400.0
2014-08-19 15:00:00,111.0,111.04,111.0,111.03,18000.0,92.7902,92.8237,92.7902,92.8153,18000.0
2014-08-19 15:10:00,111.03,111.03,111.0,111.01,3500.0,92.8153,92.8153,92.7902,92.7986,3500.0
2014-08-19 15:20:00,111.01,111.02,110.98,111.01,7800.0,92.7986,92.8069,92.7735,92.7986,7800.0
2014-08-19 15:30:00,111.0,111.01,110.97,110.97,5500.0,92.7902,92.7986,92.7652,92.7652,5500.0
2014-08-19 15:40:00,110.97,110.98,110.96,110.97,3500.0,92.7652,92.7735,92.7568,92.7652,3500.0
2014-08-19 15:50:00,110.98,110.99,110.95,110.97,21400.0,92.7735,92.7819,92.7484,92.7652,21400.0
2014-08-20 09:30:00,110.74,110.85,110.74,110.83,4400.0,92.5729,92.6648,92.5729,92.6481,4400.0
2014-08-20 09:40:00,110.89,110.9,110.84,110.85,3800.0,92.6983,92.7066,92.6565,92.6648,3800.0
2014-08-20 09:50:00,110.92,110.97,110.9,110.9,4100.0,92.7234,92.7652,92.7066,92.7066,4100.0
2014-08-20 10:00:00,110.91,110.91,110.88,110.9,2600.0,92.715,92.715,92.6899,92.7066,2600.0
2014-08-20 10:10:00,110.91,110.91,110.86,110.91,1800.0,92.715,92.715,92.6732,92.715,1800.0
2014-08-20 10:20:00,110.95,111.03,110.94,111.02,10000.0,92.7484,92.8153,92.7401,92.8069,10000.0
2014-08-20 10:30:00,111.04,111.04,110.94,110.94,5100.0,92.8237,92.8237,92.7401,92.7401,5100.0
2014-08-20 10:40:00,110.94,111.01,110.94,111.0,1900.0,92.7401,92.7986,92.7401,92.7902,1900.0
2014-08-20 10:50:00,110.99,111.07,110.99,111.04,4000.0,92.7819,92.8487,92.7819,92.8237,4000.0
2014-08-20 11:00:00,111.07,111.07,111.04,111.05,3700.0,92.8487,92.8487,92.8237,92.832,3700.0
2014-08-20 11:10:00,111.06,111.1,111.05,111.06,3600.0,92.8404,92.8738,92.832,92.8404,3600.0
2014-08-20 11:20:00,111.07,111.09,111.06,111.08,2500.0,92.8487,92.8655,92.8404,92.8571,2500.0
2014-08-20 11:30:00,111.09,111.13,111.08,111.12,8700.0,92.8655,92.8989,92.8571,92.8905,8700.0
2014-08-20 11:40:00,111.12,111.12,111.1,111.1,5000.0,92.8905,92.8905,92.8738,92.8738,5000.0
2014-08-20 11:50:00,111.1,111.12,111.09,111.11,3500.0,92.8738,92.8905,92.8655,92.8822,3500.0
2014-08-20 12:00:00,111.1,111.11,111.07,111.09,11900.0,92.8738,92.8822,92.8487,92.8655,11900.0
2014-08-20 12:10:00,111.09,111.1,111.07,111.08,3300.0,92.8655,92.8738,92.8487,92.8571,3300.0
2014-08-20 12:20:00,111.08,111.1,111.08,111.09,2300.0,92.8571,92.8738,92.8571,92.8655,2300.0
2014-08-20 12:30:00,111.1,111.1,111.08,111.1,2800.0,92.8738,92.8738,92.8571,92.8738,2800.0
2014-08-20 12:40:00,111.09,111.1,111.09,111.09,2500.0,92.8655,92.8738,92.8655,92.8655,2500.0
2014-08-20 12:50:00,111.09,111.1,111.08,111.1,1000.0,92.8655,92.8738,92.8571,92.8738,1000.0
2014-08-20 13:00:00,111.1,111.13,111.09,111.12,2000.0,92.8738,92.8989,92.8655,92.8905,2000.0
2014-08-20 13:10:00,111.12,111.19,111.12,111.19,3000.0,92.8905,92.9491,92.8905,92.9491,3000.0
2014-08-20 13:20:00,111.2,111.21,111.16,111.17,7000.0,92.9574,92.9658,92.924,92.9323,7000.0
2014-08-20 13:30:00,111.17,111.19,111.14,111.15,3400.0,92.9323,92.9491,92.9073,92.9156,3400.0
2014-08-20 13:40:00,111.15,111.21,111.13,111.13,8300.0,92.9156,92.9658,92.8989,92.8989,8300.0
2014-08-20 13:50:00,111.13,111.14,111.12,111.14,1500.0,92.8989,92.9073,92.8905,92.9073,1500.0
2014-08-20 14:00:00,111.13,111.13,110.85,111.0,24600.0,92.8989,92.8989,92.6648,92.7902,24600.0
2014-08-20 14:10:00,110.98,111.05,110.86,110.94,9300.0,92.7735,92.832,92.6732,92.7401,9300.0
2014-08-20 14:20:00,110.97,111.09,110.97,111.06,3200.0,92.7652,92.8655,92.7652,92.8404,3200.0
2014-08-20 14:30:00,111.08,111.17,111.08,111.15,4900.0,92.8571,92.9323,92.8571,92.9156,4900.0
2014-08-20 14:40:00,111.14,111.19,111.1,111.19,1600.0,92.9073,92.9491,92.8738,92.9491,1600.0
2014-08-20 14:50:00,111.23,111.26,111.23,111.23,2900.0,92.9825,93.0076,92.9825,92.9825,2900.0
2014-08-20 15:00:00,111.25,111.31,111.25,111.31,1400.0,92.9992,93.0494,92.9992,93.0494,1400.0
2014-08-20 15:10:00,111.34,111.34,111.26,111.29,7100.0,93.0745,93.0745,93.0076,93.0327,7100.0
2014-08-20 15:20:00,111.32,111.34,111.29,111.29,5600.0,93.0577,93.0745,93.0327,93.0327,5600.0
2014-08-20 15:30:00,111.3,111.33,111.29,111.33,10100.0,93.041,93.0661,93.0327,93.0661,10100.0
2014-08-20 15:40:00,111.34,111.38,111.33,111.33,7900.0,93.0745,93.1079,93.0661,93.0661,7900.0
2014-08-20 15:50:00,111.33,111.34,111.23,111.27,12800.0,93.0661,93.0745,92.9825,93.0159,12800.0
2014-08-21 09:30:00,111.36,111.37,111.26,111.28,3600.0,93.0912,93.0995,93.0076,93.0243,3600.0
2014-08-21 09:40:00,111.33,111.45,111.33,111.45,1400.0,93.0661,93.1664,93.0661,93.1664,1400.0
2014-08-21 09:50:00,111.42,111.49,111.42,111.46,5800.0,93.1413,93.1998,93.1413,93.1748,5800.0
2014-08-21 10:00:00,111.47,111.52,111.31,111.31,11000.0,93.1831,93.2249,93.0494,93.0494,11000.0
2014-08-21 10:10:00,111.25,111.39,111.23,111.39,4100.0,92.9992,93.1162,92.9825,93.1162,4100.0
2014-08-21 10:20:00,111.39,111.42,111.39,111.4,1500.0,93.1162,93.1413,93.1162,93.1246,1500.0
2014-08-21 10:30:00,111.42,111.56,111.42,111.56,5500.0,93.1413,93.2584,93.1413,93.2584,5500.0
2014-08-21 10:40:00,111.53,111.54,111.47,111.48,700.0,93.2333,93.2416,93.1831,93.1915,700.0
2014-08-21 10:50:00,111.48,111.52,111.48,111.49,1400.0,93.1915,93.2249,93.1915,93.1998,1400.0
2014-08-21 11:00:00,111.5,111.54,111.5,111.52,1500.0,93.2082,93.2416,93.2082,93.2249,1500.0
2014-08-21 11:10:00,111.53,111.58,111.53,111.54,4200.0,93.2333,93.2751,93.2333,93.2416,4200.0
2014-08-21 11:20:00,111.52,111.52,111.48,111.49,1000.0,93.2249,93.2249,93.1915,93.1998,1000.0
2014-08-21 11:30:00,111.48,111.53,111.48,111.49,8900.0,93.1915,93.2333,93.1915,93.1998,8900.0
2014-08-21 11:40:00,111.5,111.51,111.46,111.46,3100.0,93.2082,93.2166,93.1748,93.1748,3100.0
2014-08-21 11:50:00,111.44,111.46,111.44,111.45,4800.0,93.158,93.1748,93.158,93.1664,4800.0
2014-08-21 12:00:00,111.48,111.49,111.43,111.44,3400.0,93.1915,93.1998,93.1497,93.158,3400.0
2014-08-21 12:10:00,111.46,111.53,111.45,111.5,3900.0,93.1748,93.2333,93.1664,93.2082,3900.0
2014-08-21 12:20:00,111.5,111.5,111.5,111.5,0.0,93.2082,93.2082,93.2082,93.2082,0.0
2014-08-21 12:30:00,111.49,111.5,111.46,111.5,2100.0,93.1998,93.2082,93.1748,93.2082,2100.0
2014-08-21 12:40:00,111.52,111.52,111.51,111.52,2400.0,93.2249,93.2249,93.2166,93.2249,2400.0
2014-08-21 12:50:00,111.51,111.51,111.47,111.49,7500.0,93.2166,93.2166,93.1831,93.1998,7500.0
2014-08-21 13:00:00,111.49,111.54,111.49,111.54,41500.0,93.1998,93.2416,93.1998,93.2416,41500.0
2014-08-21 13:10:00,111.53,111.61,111.53,111.61,12600.0,93.2333,93.3002,93.2333,93.3002,12600.0
2014-08-21 13:20:00,111.59,111.61,111.58,111.61,11600.0,93.2834,93.3002,93.2751,93.3002,11600.0
2014-08-21 13:30:00,111.61,111.63,111.59,111.6,9000.0,93.3002,93.3169,93.2834,93.2918,9000.0
2014-08-21 13:40:00,111.61,111.61,111.59,111.61,10000.0,93.3002,93.3002,93.2834,93.3002,10000.0
2014-08-21 13:50:00,111.61,111.61,111.55,111.58,17700.0,93.3002,93.3002,93.25,93.2751,17700.0
2014-08-21 14:00:00,111.57,111.58,111.56,111.56,6800.0,93.2667,93.2751,93.2584,93.2584,6800.0
2014-08-21 14:10:00,111.56,111.58,111.55,111.58,15100.0,93.2584,93.2751,93.25,93.2751,15100.0
2014-08-21 14:20:00,111.57,111.62,111.57,111.59,6700.0,93.2667,93.3085,93.2667,93.2834,6700.0
2014-08-21 14:30:00,111.6,111.61,111.59,111.6,13300.0,93.2918,93.3002,93.2834,93.2918,13300.0
2014-08-21 14:40:00,111.61,111.62,111.59,111.61,11000.0,93.3002,93.3085,93.2834,93.3002,11000.0
2014-08-21 14:50:00,111.61,111.65,111.61,111.64,14600.0,93.3002,93.3336,93.3002,93.3252,14600.0
2014-08-21 15:00:00,111.65,111.65,111.64,111.65,2000.0,93.3336,93.3336,93.3252,93.3336,2000.0
2014-08-21 15:10:00,111.65,111.68,111.62,111.62,112800.0,93.3336,93.3587,93.3085,93.3085,112800.0
2014-08-21 15:20:00,111.62,111.64,111.62,111.62,7400.0,93.3085,93.3252,93.3085,93.3085,7400.0
2014-08-21 15:30:00,111.62,111.65,111.57,111.58,10600.0,93.3085,93.3336,93.2667,93.2751,10600.0
2014-08-21 15:40:00,111.58,111.6,111.58,111.59,6000.0,93.2751,93.2918,93.2751,93.2834,6000.0
2014-08-21 15:50:00,111.59,111.59,111.52,111.55,14200.0,93.2834,93.2834,93.2249,93.25,14200.0
2014-08-22 09:30:00,111.48,111.52,111.34,111.36,3000.0,93.1915,93.2249,93.0745,93.0912,3000.0
2014-08-22 09:40:00,111.3,111.34,111.28,111.34,2100.0,93.041,93.0745,93.0243,93.0745,2100.0
2014-08-22 09:50:00,111.37,111.37,111.35,111.35,1200.0,93.0995,93.0995,93.0828,93.0828,1200.0
2014-08-22 10:00:00,111.46,111.55,111.29,111.55,6200.0,93.1748,93.25,93.0327,93.25,6200.0
2014-08-22 10:10:00,111.57,111.63,111.49,111.49,3900.0,93.2667,93.3169,93.1998,93.1998,3900.0
2014-08-22 10:20:00,111.51,111.55,111.45,111.51,3700.0,93.2166,93.25,93.1664,93.2166,3700.0
2014-08-22 10:30:00,111.55,111.63,111.44,111.47,3400.0,93.25,93.3169,93.158,93.1831,3400.0
2014-08-22 10:40:00,111.46,111.46,111.36,111.44,9200.0,93.1748,93.1748,93.0912,93.158,9200.0
2014-08-22 10:50:00,111.44,111.44,111.18,111.21,3400.0,93.158,93.158,92.9407,92.9658,3400.0
2014-08-22 11:00:00,111.19,111.32,111.14,111.32,2500.0,92.9491,93.0577,92.9073,93.0577,2500.0
2014-08-22 11:10:00,111.34,111.38,111.34,111.35,2000.0,93.0745,93.1079,93.0745,93.0828,2000.0
2014-08-22 11:20:00,111.34,111.46,111.3,111.46,3800.0,93.0745,93.1748,93.041,93.1748,3800.0
2014-08-22 11:30:00,111.47,111.49,111.38,111.38,6300.0,93.1831,93.1998,93.1079,93.1079,6300.0
2014-08-22 11:40:00,111.38,111.42,111.33,111.37,2100.0,93.1079,93.1413,93.0661,93.0995,2100.0
2014-08-22 11:50:00,111.41,111.46,111.41,111.46,1900.0,93.133,93.1748,93.133,93.1748,1900.0
2014-08-22 12:00:00,111.46,111.47,111.41,111.41,2500.0,93.1748,93.1831,93.133,93.133,2500.0
2014-08-22 12:10:00,111.41,111.49,111.41,111.47,2100.0,93.133,93.1998,93.133,93.1831,2100.0
2014-08-22 12:20:00,111.47,111.58,111.47,111.57,11300.0,93.1831,93.2751,93.1831,93.2667,11300.0
2014-08-22 12:30:00,111.59,111.59,111.58,111.58,300.0,93.2834,93.2834,93.2751,93.2751,300.0
2014-08-22 12:40:00,111.55,111.55,111.53,111.54,600.0,93.25,93.25,93.2333,93.2416,600.0
2014-08-22 12:50:00,111.54,111.56,111.54,111.54,2100.0,93.2416,93.2584,93.2416,93.2416,2100.0
2014-08-22 13:00:00,111.53,111.55,111.5,111.53,4000.0,93.2333,93.25,93.2082,93.2333,4000.0
2014-08-22 13:10:00,111.52,111.55,111.51,111.55,1900.0,93.2249,93.25,93.2166,93.25,1900.0
2014-08-22 13:20:00,111.53,111.59,111.53,111.57,20600.0,93.2333,93.2834,93.2333,93.2667,20600.0
2014-08-22 13:30:00,111.58,111.6,111.56,111.56,4800.0,93.2751,93.2918,93.2584,93.2584,4800.0
2014-08-22 13:40:00,111.56,111.59,111.56,111.59,7000.0,93.2584,93.2834,93.2584,93.2834,7000.0
2014-08-22 13:50:00,111.61,111.61,111.52,111.52,14600.0,93.3002,93.3002,93.2249,93.2249,14600.0
2014-08-22 14:00:00,111.55,111.55,111.47,111.47,5000.0,93.25,93.25,93.1831,93.1831,5000.0
2014-08-22 14:10:00,111.48,111.49,111.46,111.49,3300.0,93.1915,93.1998,93.1748,93.1998,3300.0
2014-08-22 14:20:00,111.49,111.5,111.46,111.46,1600.0,93.1998,93.2082,93.1748,93.1748,1600.0
2014-08-22 14:30:00,111.44,111.44,111.34,111.36,5400.0,93.158,93.158,93.0745,93.0912,5400.0
2014-08-22 14:40:00,111.39,111.45,111.39,111.45,7200.0,93.1162,93.1664,93.1162,93.1664,7200.0
2014-08-22 14:50:00,111.47,111.48,111.44,111.45,11300.0,93.1831,93.1915,93.158,93.1664,11300.0
2014-08-22 15:00:00,111.46,111.58,111.44,111.58,97000.0,93.1748,93.2751,93.158,93.2751,97000.0
2014-08-22 15:10:00,111.6,111.61,111.58,111.6,371700.0,93.2918,93.3002,93.2751,93.2918,371700.0
2014-08-22 15:20:00,111.59,111.59,111.52,111.52,8300.0,93.2834,93.2834,93.2249,93.2249,8300.0
2014-08-22 15:30:00,111.52,111.52,111.45,111.49,15500.0,93.2249,93.2249,93.1664,93.1998,15500.0
2014-08-22 15:40:00,111.47,111.48,111.36,111.37,14300.0,93.1831,93.1915,93.0912,93.0995,14300.0
2014-08-22 15:50:00,111.38,111.42,111.37,111.37,30800.0,93.1079,93.1413,93.0995,93.0995,30800.0
2014-08-25 09:30:00,111.93,111.98,111.84,111.86,13800.0,93.5677,93.6095,93.4924,93.5091,13800.0
2014-08-25 09:40:00,111.86,111.9,111.82,111.89,3200.0,93.5091,93.5426,93.4757,93.5342,3200.0
2014-08-25 09:50:00,111.97,112.01,111.93,112.01,3000.0,93.6011,93.6345,93.5677,93.6345,3000.0
2014-08-25 10:00:00,111.98,112.04,111.94,111.95,14900.0,93.6095,93.6596,93.576,93.5844,14900.0
2014-08-25 10:10:00,111.98,111.98,111.98,111.98,100.0,93.6095,93.6095,93.6095,93.6095,100.0
2014-08-25 10:20:00,111.97,112.0,111.93,111.94,1600.0,93.6011,93.6262,93.5677,93.576,1600.0
2014-08-25 10:30:00,111.97,112.02,111.97,112.02,2100.0,93.6011,93.6429,93.6011,93.6429,2100.0
2014-08-25 10:40:00,112.03,112.05,112.02,112.05,5000.0,93.6513,93.668,93.6429,93.668,5000.0
2014-08-25 10:50:00,112.06,112.13,112.06,112.1,2000.0,93.6763,93.7349,93.6763,93.7098,2000.0
2014-08-25 11:00:00,112.11,112.14,112.09,112.1,2800.0,93.7181,93.7432,93.7014,93.7098,2800.0
2014-08-25 11:10:00,112.1,112.1,112.07,112.08,6200.0,93.7098,93.7098,93.6847,93.6931,6200.0
2014-08-25 11:20:00,112.08,112.12,112.06,112.12,5700.0,93.6931,93.7265,93.6763,93.7265,5700.0
2014-08-25 11:30:00,112.12,112.13,112.1,112.11,3400.0,93.7265,93.7349,93.7098,93.7181,3400.0
2014-08-25 11:40:00,112.13,112.13,112.1,112.12,3000.0,93.7349,93.7349,93.7098,93.7265,3000.0
2014-08-25 11:50:00,112.11,112.12,112.11,112.11,800.0,93.7181,93.7265,93.7181,93.7181,800.0
2014-08-25 12:00:00,112.1,112.1,112.02,112.03,2900.0,93.7098,93.7098,93.6429,93.6513,2900.0
2014-08-25 12:10:00,112.04,112.05,111.99,111.99,16400.0,93.6596,93.668,93.6178,93.6178,16400.0
2014-08-25 12:20:00,112.01,112.01,111.88,111.91,8900.0,93.6345,93.6345,93.5259,93.5509,8900.0
2014-08-25 12:30:00,111.91,111.91,111.82,111.86,4400.0,93.5509,93.5509,93.4757,93.5091,4400.0
2014-08-25 12:40:00,111.86,111.9,111.86,111.89,1400.0,93.5091,93.5426,93.5091,93.5342,1400.0
2014-08-25 12:50:00,111.89,111.89,111.83,111.86,1700.0,93.5342,93.5342,93.4841,93.5091,1700.0
2014-08-25 13:00:00,111.79,111.82,111.78,111.78,1700.0,93.4506,93.4757,93.4423,93.4423,1700.0
2014-08-25 13:10:00,111.85,111.87,111.85,111.85,800.0,93.5008,93.5175,93.5008,93.5008,800.0
2014-08-25 13:20:00,111.87,111.92,111.87,111.92,2900.0,93.5175,93.5593,93.5175,93.5593,2900.0
2014-08-25 13:30:00,111.93,111.93,111.9,111.91,2100.0,93.5677,93.5677,93.5426,93.5509,2100.0
2014-08-25 13:40:00,111.92,111.94,111.91,111.91,900.0,93.5593,93.576,93.5509,93.5509,900.0
2014-08-25 13:50:00,111.92,111.98,111.92,111.95,6300.0,93.5593,93.6095,93.5593,93.5844,6300.0
2014-08-25 14:00:00,111.95,111.96,111.89,111.92,5800.0,93.5844,93.5927,93.5342,93.5593,5800.0
2014-08-25 14:10:00,111.92,111.95,111.92,111.93,3600.0,93.5593,93.5844,93.5593,93.5677,3600.0
2014-08-25 14:20:00,111.93,111.95,111.86,111.88,3800.0,93.5677,93.5844,93.5091,93.5259,3800.0
2014-08-25 14:30:00,111.85,111.9,111.85,111.9,1600.0,93.5008,93.5426,93.5008,93.5426,1600.0
2014-08-25 14:40:00,111.88,111.89,111.87,111.87,3100.0,93.5259,93.5342,93.5175,93.5175,3100.0
2014-08-25 14:50:00,111.87,111.94,111.87,111.93,2300.0,93.5175,93.576,93.5175,93.5677,2300.0
2014-08-25 15:00:00,111.92,111.94,111.92,111.92,5200.0,93.5593,93.576,93.5593,93.5593,5200.0
2014-08-25 15:10:00,111.91,111.94,111.88,111.93,12000.0,93.5509,93.576,93.5259,93.5677,12000.0
2014-08-25 15:20:00,111.93,111.95,111.9,111.91,7500.0,93.5677,93.5844,93.5426,93.5509,7500.0
2014-08-25 15:30:00,111.91,111.95,111.89,111.95,3900.0,93.5509,93.5844,93.5342,93.5844,3900.0
2014-08-25 15:40:00,111.97,111.98,111.95,111.95,3000.0,93.6011,93.6095,93.5844,93.5844,3000.0
2014-08-25 15:50:00,111.94,111.95,111.91,111.93,20400.0,93.576,93.5844,93.5509,93.5677,20400.0
2014-08-26 09:30:00,112.07,112.17,112.04,112.12,7000.0,93.6847,93.7683,93.6596,93.7265,7000.0
2014-08-26 09:40:00,112.08,112.17,112.05,112.17,12500.0,93.6931,93.7683,93.668,93.7683,12500.0
2014-08-26 09:50:00,112.19,112.19,112.12,112.13,5300.0,93.785,93.785,93.7265,93.7349,5300.0
2014-08-26 10:00:00,112.15,112.21,112.04,112.09,13100.0,93.7516,93.8017,93.6596,93.7014,13100.0
2014-08-26 10:10:00,112.09,112.16,112.09,112.13,5000.0,93.7014,93.7599,93.7014,93.7349,5000.0
2014-08-26 10:20:00,112.12,112.15,112.08,112.15,12100.0,93.7265,93.7516,93.6931,93.7516,12100.0
2014-08-26 10:30:00,112.16,112.21,112.13,112.17,61500.0,93.7599,93.8017,93.7349,93.7683,61500.0
2014-08-26 10:40:00,112.19,112.28,112.17,112.26,13100.0,93.785,93.8602,93.7683,93.8435,13100.0
2014-08-26 10:50:00,112.24,112.29,112.24,112.28,4100.0,93.8268,93.8686,93.8268,93.8602,4100.0
2014-08-26 11:00:00,112.32,112.33,112.3,112.31,5100.0,93.8937,93.902,93.877,93.8853,5100.0
2014-08-26 11:10:00,112.31,112.33,112.3,112.3,8300.0,93.8853,93.902,93.877,93.877,8300.0
2014-08-26 11:20:00,112.3,112.35,112.3,112.34,3900.0,93.877,93.9188,93.877,93.9104,3900.0
2014-08-26 11:30:00,112.33,112.33,112.26,112.27,4800.0,93.902,93.902,93.8435,93.8519,4800.0
2014-08-26 11:40:00,112.26,112.27,112.26,112.27,1200.0,93.8435,93.8519,93.8435,93.8519,1200.0
2014-08-26 11:50:00,112.28,112.3,112.21,112.21,2900.0,93.8602,93.877,93.8017,93.8017,2900.0
2014-08-26 12:00:00,112.2,112.22,112.17,112.2,8000.0,93.7934,93.8101,93.7683,93.7934,8000.0
2014-08-26 12:10:00,112.21,112.22,112.2,112.21,6400.0,93.8017,93.8101,93.7934,93.8017,6400.0
2014-08-26 12:20:00,112.21,112.24,112.21,112.22,3300.0,93.8017,93.8268,93.8017,93.8101,3300.0
2014-08-26 12:30:00,112.19,112.22,112.19,112.22,1900.0,93.785,93.8101,93.785,93.8101,1900.0
2014-08-26 12:40:00,112.21,112.21,112.13,112.14,15900.0,93.8017,93.8017,93.7349,93.7432,15900.0
2014-08-26 12:50:00,112.14,112.16,112.12,112.13,31900.0,93.7432,93.7599,93.7265,93.7349,31900.0
2014-08-26 13:00:00,112.14,112.14,112.07,112.07,9500.0,93.7432,93.7432,93.6847,93.6847,9500.0
2014-08-26 13:10:00,112.08,112.15,112.08,112.15,12600.0,93.6931,93.7516,93.6931,93.7516,12600.0
2014-08-26 13:20:00,112.14,112.19,112.14,112.18,8300.0,93.7432,93.785,93.7432,93.7766,8300.0
2014-08-26 13:30:00,112.19,112.19,112.15,112.15,400.0,93.785,93.785,93.7516,93.7516,400.0
2014-08-26 13:40:00,112.17,112.18,112.16,112.16,2900.0,93.7683,93.7766,93.7599,93.7599,2900.0
2014-08-26 13:50:00,112.15,112.17,112.12,112.17,13800.0,93.7516,93.7683,93.7265,93.7683,13800.0
2014-08-26 14:00:00,112.18,112.21,112.17,112.18,7800.0,93.7766,93.8017,93.7683,93.7766,7800.0
2014-08-26 14:10:00,112.18,112.2,112.18,112.2,3600.0,93.7766,93.7934,93.7766,93.7934,3600.0
2014-08-26 14:20:00,112.19,112.2,112.17,112.17,1500.0,93.785,93.7934,93.7683,93.7683,1500.0
2014-08-26 14:30:00,112.17,112.17,112.16,112.16,1300.0,93.7683,93.7683,93.7599,93.7599,1300.0
2014-08-26 14:40:00,112.16,112.19,112.16,112.19,1900.0,93.7599,93.785,93.7599,93.785,1900.0
2014-08-26 14:50:00,112.19,112.2,112.19,112.2,500.0,93.785,93.7934,93.785,93.7934,500.0
2014-08-26 15:00:00,112.2,112.2,112.17,112.17,1800.0,93.7934,93.7934,93.7683,93.7683,1800.0
2014-08-26 15:10:00,112.15,112.17,112.14,112.15,5300.0,93.7516,93.7683,93.7432,93.7516,5300.0
2014-08-26 15:20:00,112.15,112.16,112.09,112.1,5100.0,93.7516,93.7599,93.7014,93.7098,5100.0
2014-08-26 15:30:00,112.1,112.11,112.07,112.09,7900.0,93.7098,93.7181,93.6847,93.7014,7900.0
2014-08-26 15:40:00,112.09,112.14,112.09,112.13,14100.0,93.7014,93.7432,93.7014,93.7349,14100.0
2014-08-26 15:50:00,112.12,112.13,112.06,112.08,38600.0,93.7265,93.7349,93.6763,93.6931,38600.0
2014-08-27 09:30:00,112.17,112.21,112.06,112.11,10300.0,93.7683,93.8017,93.6763,93.7181,10300.0
2014-08-27 09:40:00,112.05,112.11,112.03,112.03,12900.0,93.668,93.7181,93.6513,93.6513,12900.0
2014-08-27 09:50:00,112.03,112.06,111.98,111.98,3800.0,93.6513,93.6763,93.6095,93.6095,3800.0
2014-08-27 10:00:00,111.98,112.01,111.95,111.98,5700.0,93.6095,93.6345,93.5844,93.6095,5700.0
2014-08-27 10:10:00,111.99,112.02,111.93,111.98,23300.0,93.6178,93.6429,93.5677,93.6095,23300.0
2014-08-27 10:20:00,111.96,112.03,111.96,111.97,8100.0,93.5927,93.6513,93.5927,93.6011,8100.0
2014-08-27 10:30:00,111.98,112.0,111.97,111.99,2700.0,93.6095,93.6262,93.6011,93.6178,2700.0
2014-08-27 10:40:00,111.98,112.07,111.98,112.06,13100.0,93.6095,93.6847,93.6095,93.6763,13100.0
2014-08-27 10:50:00,112.08,112.1,112.06,112.06,12500.0,93.6931,93.7098,93.6763,93.6763,12500.0
2014-08-27 11:00:00,112.09,112.14,112.09,112.12,5200.0,93.7014,93.7432,93.7014,93.7265,5200.0
2014-08-27 11:10:00,112.12,112.16,112.11,112.16,11000.0,93.7265,93.7599,93.7181,93.7599,11000.0
2014-08-27 11:20:00,112.16,112.16,112.1,112.1,13600.0,93.7599,93.7599,93.7098,93.7098,13600.0
2014-08-27 11:30:00,112.08,112.09,112.05,112.07,15600.0,93.6931,93.7014,93.668,93.6847,15600.0
2014-08-27 11:40:00,112.07,112.12,112.06,112.1,4700.0,93.6847,93.7265,93.6763,93.7098,4700.0
2014-08-27 11:50:00,112.1,112.12,112.09,112.1,2800.0,93.7098,93.7265,93.7014,93.7098,2800.0
2014-08-27 12:00:00,112.1,112.12,112.02,112.02,5600.0,93.7098,93.7265,93.6429,93.6429,5600.0
2014-08-27 12:10:00,112.01,112.05,112.0,112.03,3200.0,93.6345,93.668,93.6262,93.6513,3200.0
2014-08-27 12:20:00,112.04,112.06,112.03,112.06,9200.0,93.6596,93.6763,93.6513,93.6763,9200.0
2014-08-27 12:30:00,112.05,112.07,112.04,112.04,3500.0,93.668,93.6847,93.6596,93.6596,3500.0
2014-08-27 12:40:00,112.05,112.09,112.05,112.08,3700.0,93.668,93.7014,93.668,93.6931,3700.0
2014-08-27 12:50:00,112.08,112.1,112.07,112.09,1100.0,93.6931,93.7098,93.6847,93.7014,1100.0
2014-08-27 13:00:00,112.07,112.08,112.07,112.08,1000.0,93.6847,93.6931,93.6847,93.6931,1000.0
2014-08-27 13:10:00,112.06,112.08,112.06,112.08,2600.0,93.6763,93.6931,93.6763,93.6931,2600.0
2014-08-27 13:20:00,112.08,112.09,112.08,112.08,8700.0,93.6931,93.7014,93.6931,93.6931,8700.0
2014-08-27 13:30:00,112.09,112.09,112.07,112.08,3200.0,93.7014,93.7014,93.6847,93.6931,3200.0
2014-08-27 13:40:00,112.09,112.09,112.06,112.08,1100.0,93.7014,93.7014,93.6763,93.6931,1100.0
2014-08-27 13:50:00,112.07,112.08,112.06,112.08,2100.0,93.6847,93.6931,93.6763,93.6931,2100.0
2014-08-27 14:00:00,112.08,112.08,112.05,112.06,2600.0,93.6931,93.6931,93.668,93.6763,2600.0
2014-08-27 14:10:00,112.06,112.09,112.05,112.06,6000.0,93.6763,93.7014,93.668,93.6763,6000.0
2014-08-27 14:20:00,112.08,112.08,112.06,112.08,2300.0,93.6931,93.6931,93.6763,93.6931,2300.0
2014-08-27 14:30:00,112.07,112.08,112.07,112.07,7500.0,93.6847,93.6931,93.6847,93.6847,7500.0
2014-08-27 14:40:00,112.06,112.06,112.0,112.02,8700.0,93.6763,93.6763,93.6262,93.6429,8700.0
2014-08-27 14:50:00,112.01,112.04,111.9,111.9,19600.0,93.6345,93.6596,93.5426,93.5426,19600.0
2014-08-27 15:00:00,111.9,111.92,111.86,111.91,17200.0,93.5426,93.5593,93.5091,93.5509,17200.0
2014-08-27 15:10:00,111.92,111.95,111.9,111.93,6200.0,93.5593,93.5844,93.5426,93.5677,6200.0
2014-08-27 15:20:00,111.94,111.99,111.94,111.98,4400.0,93.576,93.6178,93.576,93.6095,4400.0
2014-08-27 15:30:00,111.98,112.02,111.96,112.0,17600.0,93.6095,93.6429,93.5927,93.6262,17600.0
2014-08-27 15:40:00,112.01,112.05,112.0,112.02,13900.0,93.6345,93.668,93.6262,93.6429,13900.0
2014-08-27 15:50:00,112.02,112.07,112.02,112.06,18300.0,93.6429,93.6847,93.6429,93.6763,18300.0
2014-08-28 09:30:00,111.66,111.68,111.57,111.59,31700.0,93.342,93.3587,93.2667,93.2834,31700.0
2014-08-28 09:40:00,111.53,111.62,111.53,111.62,14200.0,93.2333,93.3085,93.2333,93.3085,14200.0
2014-08-28 09:50:00,111.67,111.78,111.67,111.78,10100.0,93.3503,93.4423,93.3503,93.4423,10100.0
2014-08-28 10:00:00,111.8,111.83,111.75,111.81,7500.0,93.459,93.4841,93.4172,93.4673,7500.0
2014-08-28 10:10:00,111.8,111.8,111.64,111.64,3300.0,93.459,93.459,93.3252,93.3252,3300.0
2014-08-28 10:20:00,111.67,111.76,111.67,111.76,2400.0,93.3503,93.4255,93.3503,93.4255,2400.0
2014-08-28 10:30:00,111.76,111.76,111.7,111.7,1100.0,93.4255,93.4255,93.3754,93.3754,1100.0
2014-08-28 10:40:00,111.71,111.88,111.69,111.83,21600.0,93.3838,93.5259,93.367,93.4841,21600.0
2014-08-28 10:50:00,111.84,111.86,111.83,111.86,3500.0,93.4924,93.5091,93.4841,93.5091,3500.0
2014-08-28 11:00:00,111.88,111.88,111.83,111.86,2800.0,93.5259,93.5259,93.4841,93.5091,2800.0
2014-08-28 11:10:00,111.87,111.89,111.78,111.79,5600.0,93.5175,93.5342,93.4423,93.4506,5600.0
2014-08-28 11:20:00,111.83,111.85,111.82,111.85,10900.0,93.4841,93.5008,93.4757,93.5008,10900.0
2014-08-28 11:30:00,111.87,111.91,111.85,111.9,2700.0,93.5175,93.5509,93.5008,93.5426,2700.0
2014-08-28 11:40:00,111.91,111.91,111.83,111.83,7400.0,93.5509,93.5509,93.4841,93.4841,7400.0
2014-08-28 11:50:00,111.82,111.9,111.82,111.87,5900.0,93.4757,93.5426,93.4757,93.5175,5900.0
2014-08-28 12:00:00,111.88,111.88,111.85,111.86,5000.0,93.5259,93.5259,93.5008,93.5091,5000.0
2014-08-28 12:10:00,111.89,111.98,111.88,111.98,3500.0,93.5342,93.6095,93.5259,93.6095,3500.0
2014-08-28 12:20:00,111.96,111.99,111.95,111.98,2500.0,93.5927,93.6178,93.5844,93.6095,2500.0
2014-08-28 12:30:00,112.0,112.01,111.96,111.97,8500.0,93.6262,93.6345,93.5927,93.6011,8500.0
2014-08-28 12:40:00,111.97,112.01,111.97,112.01,500.0,93.6011,93.6345,93.6011,93.6345,500.0
2014-08-28 12:50:00,112.0,112.0,111.98,111.99,2400.0,93.6262,93.6262,93.6095,93.6178,2400.0
2014-08-28 13:00:00,111.98,111.99,111.96,111.98,3600.0,93.6095,93.6178,93.5927,93.6095,3600.0
2014-08-28 13:10:00,111.98,111.99,111.96,111.96,4200.0,93.6095,93.6178,93.5927,93.5927,4200.0
2014-08-28 13:20:00,111.93,111.96,111.93,111.96,6300.0,93.5677,93.5927,93.5677,93.5927,6300.0
2014-08-28 13:30:00,111.97,111.99,111.95,111.95,2300.0,93.6011,93.6178,93.5844,93.5844,2300.0
2014-08-28 13:40:00,111.98,112.0,111.98,112.0,3000.0,93.6095,93.6262,93.6095,93.6262,3000.0
2014-08-28 13:50:00,112.01,112.01,111.98,111.98,2500.0,93.6345,93.6345,93.6095,93.6095,2500.0
2014-08-28 14:00:00,111.99,111.99,111.96,111.98,2900.0,93.6178,93.6178,93.5927,93.6095,2900.0
2014-08-28 14:10:00,111.97,111.99,111.97,111.97,7100.0,93.6011,93.6178,93.6011,93.6011,7100.0
2014-08-28 14:20:00,111.97,111.98,111.95,111.97,3500.0,93.6011,93.6095,93.5844,93.6011,3500.0
2014-08-28 14:30:00,111.98,112.0,111.97,112.0,1200.0,93.6095,93.6262,93.6011,93.6262,1200.0
2014-08-28 14:40:00,112.01,112.01,111.96,111.96,2000.0,93.6345,93.6345,93.5927,93.5927,2000.0
2014-08-28 14:50:00,111.96,111.97,111.93,111.93,1300.0,93.5927,93.6011,93.5677,93.5677,1300.0
2014-08-28 15:00:00,111.93,111.95,111.93,111.94,1300.0,93.5677,93.5844,93.5677,93.576,1300.0
2014-08-28 15:10:00,111.92,111.95,111.9,111.95,3300.0,93.5593,93.5844,93.5426,93.5844,3300.0
2014-08-28 15:20:00,111.96,111.98,111.96,111.96,7100.0,93.5927,93.6095,93.5927,93.5927,7100.0
2014-08-28 15:30:00,111.95,111.99,111.95,111.99,6400.0,93.5844,93.6178,93.5844,93.6178,6400.0
2014-08-28 15:40:00,111.99,111.99,111.94,111.94,7800.0,93.6178,93.6178,93.576,93.576,7800.0
2014-08-28 15:50:00,111.91,111.95,111.85,111.95,23100.0,93.5509,93.5844,93.5008,93.5844,23100.0
2014-08-29 09:30:00,112.14,112.25,112.11,112.12,13100.0,93.7432,93.8352,93.7181,93.7265,13100.0
2014-08-29 09:40:00,112.09,112.17,112.0,112.0,7800.0,93.7014,93.7683,93.6262,93.6262,7800.0
2014-08-29 09:50:00,111.97,112.01,111.91,112.0,7200.0,93.6011,93.6345,93.5509,93.6262,7200.0
2014-08-29 10:00:00,111.95,111.99,111.89,111.89,3900.0,93.5844,93.6178,93.5342,93.5342,3900.0
2014-08-29 10:10:00,111.84,111.9,111.81,111.9,7600.0,93.4924,93.5426,93.4673,93.5426,7600.0
2014-08-29 10:20:00,111.87,111.91,111.86,111.88,2600.0,93.5175,93.5509,93.5091,93.5259,2600.0
2014-08-29 10:30:00,111.85,111.94,111.85,111.93,6200.0,93.5008,93.576,93.5008,93.5677,6200.0
2014-08-29 10:40:00,111.93,111.99,111.93,111.98,8900.0,93.5677,93.6178,93.5677,93.6095,8900.0
2014-08-29 10:50:00,112.0,112.06,111.99,112.06,3700.0,93.6262,93.6763,93.6178,93.6763,3700.0
2014-08-29 11:00:00,112.09,112.11,112.08,112.08,2900.0,93.7014,93.7181,93.6931,93.6931,2900.0
2014-08-29 11:10:00,112.1,112.18,112.09,112.13,2900.0,93.7098,93.7766,93.7014,93.7349,2900.0
2014-08-29 11:20:00,112.16,112.19,112.13,112.16,2700.0,93.7599,93.785,93.7349,93.7599,2700.0
2014-08-29 11:30:00,112.18,112.29,112.16,112.26,4000.0,93.7766,93.8686,93.7599,93.8435,4000.0
2014-08-29 11:40:00,112.29,112.3,112.25,112.27,2400.0,93.8686,93.877,93.8352,93.8519,2400.0
2014-08-29 11:50:00,112.28,112.29,112.26,112.28,3000.0,93.8602,93.8686,93.8435,93.8602,3000.0
2014-08-29 12:00:00,112.31,112.32,112.24,112.24,6500.0,93.8853,93.8937,93.8268,93.8268,6500.0
2014-08-29 12:10:00,112.23,112.23,112.2,112.2,3900.0,93.8184,93.8184,93.7934,93.7934,3900.0
2014-08-29 12:20:00,112.21,112.21,112.18,112.19,1700.0,93.8017,93.8017,93.7766,93.785,1700.0
2014-08-29 12:30:00,112.19,112.2,112.18,112.19,9800.0,93.785,93.7934,93.7766,93.785,9800.0
2014-08-29 12:40:00,112.17,112.2,112.14,112.19,4200.0,93.7683,93.7934,93.7432,93.785,4200.0
2014-08-29 12:50:00,112.18,112.22,112.18,112.2,3800.0,93.7766,93.8101,93.7766,93.7934,3800.0
2014-08-29 13:00:00,112.21,112.21,112.21,112.21,1600.0,93.8017,93.8017,93.8017,93.8017,1600.0
2014-08-29 13:10:00,112.21,112.21,112.19,112.2,1600.0,93.8017,93.8017,93.785,93.7934,1600.0
2014-08-29 13:20:00,112.18,112.18,112.14,112.14,600.0,93.7766,93.7766,93.7432,93.7432,600.0
2014-08-29 13:30:00,112.15,112.16,112.13,112.16,3400.0,93.7516,93.7599,93.7349,93.7599,3400.0
2014-08-29 13:40:00,112.17,112.18,112.14,112.14,6300.0,93.7683,93.7766,93.7432,93.7432,6300.0
2014-08-29 13:50:00,112.13,112.16,112.12,112.15,2200.0,93.7349,93.7599,93.7265,93.7516,2200.0
2014-08-29 14:00:00,112.15,112.18,112.15,112.16,2000.0,93.7516,93.7766,93.7516,93.7599,2000.0
2014-08-29 14:10:00,112.18,112.2,112.16,112.16,1900.0,93.7766,93.7934,93.7599,93.7599,1900.0
2014-08-29 14:20:00,112.16,112.18,112.15,112.18,4100.0,93.7599,93.7766,93.7516,93.7766,4100.0
2014-08-29 14:30:00,112.19,112.19,112.14,112.14,800.0,93.785,93.785,93.7432,93.7432,800.0
2014-08-29 14:40:00,112.15,112.15,112.11,112.15,4400.0,93.7516,93.7516,93.7181,93.7516,4400.0
2014-08-29 14:50:00,112.12,112.15,112.12,112.15,2000.0,93.7265,93.7516,93.7265,93.7516,2000.0
2014-08-29 15:00:00,112.14,112.15,112.11,112.11,1500.0,93.7432,93.7516,93.7181,93.7181,1500.0
2014-08-29 15:10:00,112.1,112.15,112.1,112.15,1100.0,93.7098,93.7516,93.7098,93.7516,1100.0
2014-08-29 15:20:00,112.16,112.16,112.14,112.14,1500.0,93.7599,93.7599,93.7432,93.7432,1500.0
2014-08-29 15:30:00,112.15,112.22,112.15,112.22,5000.0,93.7516,93.8101,93.7516,93.8101,5000.0
2014-08-29 15:40:00,112.22,112.26,112.21,112.24,15500.0,93.8101,93.8435,93.8017,93.8268,15500.0
2014-08-29 15:50:00,112.24,112.32,112.24,112.29,45700.0,93.8268,93.8937,93.8268,93.8686,45700.0
2014-09-02 09:30:00,112.43,112.48,112.35,112.37,5300.0,93.9856,94.0274,93.9188,93.9355,5300.0
2014-09-02 09:40:00,112.29,112.33,112.2,112.33,10700.0,93.8686,93.902,93.7934,93.902,10700.0
2014-09-02 09:50:00,112.37,112.38,112.29,112.33,8000.0,93.9355,93.9438,93.8686,93.902,8000.0
2014-09-02 10:00:00,112.35,112.39,112.26,112.29,15700.0,93.9188,93.9522,93.8435,93.8686,15700.0
2014-09-02 10:10:00,112.33,112.43,112.33,112.35,177100.0,93.902,93.9856,93.902,93.9188,177100.0
2014-09-02 10:20:00,112.35,112.41,112.34,112.4,17700.0,93.9188,93.9689,93.9104,93.9606,17700.0
2014-09-02 10:30:00,112.41,112.43,112.35,112.4,6400.0,93.9689,93.9856,93.9188,93.9606,6400.0
2014-09-02 10:40:00,112.4,112.51,112.39,112.46,126000.0,93.9606,94.0525,93.9522,94.0107,126000.0
2014-09-02 10:50:00,112.45,112.49,112.44,112.49,15200.0,94.0024,94.0358,93.994,94.0358,15200.0
2014-09-02 11:00:00,112.5,112.5,112.41,112.44,9300.0,94.0442,94.0442,93.9689,93.994,9300.0
2014-09-02 11:10:00,112.44,112.47,112.26,112.26,6700.0,93.994,94.0191,93.8435,93.8435,6700.0
2014-09-02 11:20:00,112.28,112.29,112.24,112.26,4900.0,93.8602,93.8686,93.8268,93.8435,4900.0
2014-09-02 11:30:00,112.25,112.31,112.25,112.3,10900.0,93.8352,93.8853,93.8352,93.877,10900.0
2014-09-02 11:40:00,112.29,112.29,112.16,112.17,8500.0,93.8686,93.8686,93.7599,93.7683,8500.0
2014-09-02 11:50:00,112.16,112.16,112.09,112.1,10600.0,93.7599,93.7599,93.7014,93.7098,10600.0
2014-09-02 12:00:00,112.1,112.16,112.09,112.13,8200.0,93.7098,93.7599,93.7014,93.7349,8200.0
2014-09-02 12:10:00,112.15,112.2,112.13,112.2,6500.0,93.7516,93.7934,93.7349,93.7934,6500.0
2014-09-02 12:20:00,112.2,112.21,112.19,112.2,8100.0,93.7934,93.8017,93.785,93.7934,8100.0
2014-09-02 12:30:00,112.19,112.19,112.02,112.02,6800.0,93.785,93.785,93.6429,93.6429,6800.0
2014-09-02 12:40:00,112.03,112.05,111.95,112.0,8700.0,93.6513,93.668,93.5844,93.6262,8700.0
2014-09-02 12:50:00,111.99,112.0,111.95,111.96,9700.0,93.6178,93.6262,93.5844,93.5927,9700.0
2014-09-02 13:00:00,111.95,111.99,111.9,111.99,9700.0,93.5844,93.6178,93.5426,93.6178,9700.0
2014-09-02 13:10:00,112.0,112.03,111.98,112.0,32800.0,93.6262,93.6513,93.6095,93.6262,32800.0
2014-09-02 13:20:00,112.0,112.01,111.93,111.93,6200.0,93.6262,93.6345,93.5677,93.5677,6200.0
2014-09-02 13:30:00,111.94,111.98,111.91,111.97,6000.0,93.576,93.6095,93.5509,93.6011,6000.0
2014-09-02 13:40:00,111.99,112.0,111.94,111.96,9500.0,93.6178,93.6262,93.576,93.5927,9500.0
2014-09-02 13:50:00,111.97,112.05,111.96,112.04,5200.0,93.6011,93.668,93.5927,93.6596,5200.0
2014-09-02 14:00:00,112.04,112.11,112.03,112.1,8000.0,93.6596,93.7181,93.6513,93.7098,8000.0
2014-09-02 14:10:00,112.09,112.13,112.08,112.12,3400.0,93.7014,93.7349,93.6931,93.7265,3400.0
2014-09-02 14:20:00,112.12,112.14,112.11,112.14,7700.0,93.7265,93.7432,93.7181,93.7432,7700.0
2014-09-02 14:30:00,112.15,112.16,112.11,112.13,3600.0,93.7516,93.7599,93.7181,93.7349,3600.0
2014-09-02 14:40:00,112.13,112.16,112.12,112.16,3400.0,93.7349,93.7599,93.7265,93.7599,3400.0
2014-09-02 14:50:00,112.16,112.22,112.16,112.2,4900.0,93.7599,93.8101,93.7599,93.7934,4900.0
2014-09-02 15:00:00,112.2,112.22,112.18,112.18,4500.0,93.7934,93.8101,93.7766,93.7766,4500.0
2014-09-02 15:10:00,112.18,112.2,112.18,112.19,16700.0,93.7766,93.7934,93.7766,93.785,16700.0
2014-09-02 15:20:00,112.19,112.22,112.18,112.21,4500.0,93.785,93.8101,93.7766,93.8017,4500.0
2014-09-02 15:30:00,112.21,112.21,112.16,112.19,9900.0,93.8017,93.8017,93.7599,93.785,9900.0
2014-09-02 15:40:00,112.2,112.3,112.2,112.3,9000.0,93.7934,93.877,93.7934,93.877,9000.0
2014-09-02 15:50:00,112.3,112.32,112.26,112.29,27900.0,93.877,93.8937,93.8435,93.8686,27900.0
2014-09-03 09:30:00,112.67,112.77,112.58,112.58,5600.0,94.1863,94.2699,94.111,94.111,5600.0
2014-09-03 09:40:00,112.62,112.67,112.62,112.67,16700.0,94.1445,94.1863,94.1445,94.1863,16700.0
2014-09-03 09:50:00,112.64,112.64,112.56,112.59,4500.0,94.1612,94.1612,94.0943,94.1194,4500.0
2014-09-03 10:00:00,112.59,112.6,112.56,112.56,1400.0,94.1194,94.1277,94.0943,94.0943,1400.0
2014-09-03 10:10:00,112.61,112.62,112.56,112.56,3800.0,94.1361,94.1445,94.0943,94.0943,3800.0
2014-09-03 10:20:00,112.58,112.58,112.44,112.44,2400.0,94.111,94.111,93.994,93.994,2400.0
2014-09-03 10:30:00,112.49,112.52,112.49,112.5,1700.0,94.0358,94.0609,94.0358,94.0442,1700.0
2014-09-03 10:40:00,112.53,112.57,112.53,112.54,15800.0,94.0692,94.1027,94.0692,94.0776,15800.0
2014-09-03 10:50:00,112.57,112.58,112.53,112.56,3900.0,94.1027,94.111,94.0692,94.0943,3900.0
2014-09-03 11:00:00,112.54,112.56,112.48,112.5,4300.0,94.0776,94.0943,94.0274,94.0442,4300.0
2014-09-03 11:10:00,112.5,112.5,112.4,112.43,2800.0,94.0442,94.0442,93.9606,93.9856,2800.0
2014-09-03 11:20:00,112.42,112.47,112.28,112.28,21900.0,93.9773,94.0191,93.8602,93.8602,21900.0
2014-09-03 11:30:00,112.27,112.34,112.27,112.32,9700.0,93.8519,93.9104,93.8519,93.8937,9700.0
2014-09-03 11:40:00,112.29,112.3,112.19,112.22,9500.0,93.8686,93.877,93.785,93.8101,9500.0
2014-09-03 11:50:00,112.2,112.27,112.16,112.16,6900.0,93.7934,93.8519,93.7599,93.7599,6900.0
2014-09-03 12:00:00,112.17,112.19,112.13,112.18,5600.0,93.7683,93.785,93.7349,93.7766,5600.0
2014-09-03 12:10:00,112.19,112.26,112.19,112.26,55800.0,93.785,93.8435,93.785,93.8435,55800.0
2014-09-03 12:20:00,112.26,112.3,112.25,112.29,3500.0,93.8435,93.877,93.8352,93.8686,3500.0
2014-09-03 12:30:00,112.3,112.36,112.27,112.35,4300.0,93.877,93.9271,93.8519,93.9188,4300.0
2014-09-03 12:40:00,112.36,112.42,112.34,112.34,11700.0,93.9271,93.9773,93.9104,93.9104,11700.0
2014-09-03 12:50:00,112.36,112.37,112.34,112.36,10000.0,93.9271,93.9355,93.9104,93.9271,10000.0
2014-09-03 13:00:00,112.35,112.39,112.33,112.36,9200.0,93.9188,93.9522,93.902,93.9271,9200.0
2014-09-03 13:10:00,112.36,112.4,112.35,112.39,3800.0,93.9271,93.9606,93.9188,93.9522,3800.0
2014-09-03 13:20:00,112.36,112.41,112.36,112.37,6700.0,93.9271,93.9689,93.9271,93.9355,6700.0
2014-09-03 13:30:00,112.4,112.43,112.35,112.36,10500.0,93.9606,93.9856,93.9188,93.9271,10500.0
2014-09-03 13:40:00,112.36,112.38,112.34,112.34,6700.0,93.9271,93.9438,93.9104,93.9104,6700.0
2014-09-03 13:50:00,112.32,112.35,112.26,112.35,7600.0,93.8937,93.9188,93.8435,93.9188,7600.0
2014-09-03 14:00:00,112.34,112.36,112.33,112.35,3500.0,93.9104,93.9271,93.902,93.9188,3500.0
2014-09-03 14:10:00,112.34,112.35,112.29,112.29,1900.0,93.9104,93.9188,93.8686,93.8686,1900.0
2014-09-03 14:20:00,112.27,112.31,112.24,112.27,8200.0,93.8519,93.8853,93.8268,93.8519,8200.0
2014-09-03 14:30:00,112.28,112.31,112.28,112.3,4500.0,93.8602,93.8853,93.8602,93.877,4500.0
2014-09-03 14:40:00,112.29,112.31,112.24,112.24,6300.0,93.8686,93.8853,93.8268,93.8268,6300.0
2014-09-03 14:50:00,112.21,112.21,112.14,112.15,5900.0,93.8017,93.8017,93.7432,93.7516,5900.0
2014-09-03 15:00:00,112.1,112.16,112.08,112.16,3200.0,93.7098,93.7599,93.6931,93.7599,3200.0
2014-09-03 15:10:00,112.17,112.23,112.13,112.22,13500.0,93.7683,93.8184,93.7349,93.8101,13500.0
2014-09-03 15:20:00,112.2,112.22,112.16,112.18,5400.0,93.7934,93.8101,93.7599,93.7766,5400.0
2014-09-03 15:30:00,112.18,112.19,112.17,112.18,2400.0,93.7766,93.785,93.7683,93.7766,2400.0
2014-09-03 15:40:00,112.18,112.19,112.11,112.16,3500.0,93.7766,93.785,93.7181,93.7599,3500.0
2014-09-03 15:50:00,112.16,112.24,112.16,112.21,16500.0,93.7599,93.8268,93.7599,93.8017,16500.0
2014-09-04 09:30:00,112.39,112.51,112.36,112.45,15700.0,93.9522,94.0525,93.9271,94.0024,15700.0
2014-09-04 09:40:00,112.46,112.65,112.45,112.54,35800.0,94.0107,94.1695,94.0024,94.0776,35800.0
2014-09-04 09:50:00,112.59,112.67,112.59,112.62,14100.0,94.1194,94.1863,94.1194,94.1445,14100.0
2014-09-04 10:00:00,112.62,112.67,112.57,112.64,21400.0,94.1445,94.1863,94.1027,94.1612,21400.0
2014-09-04 10:10:00,112.65,112.77,112.64,112.67,20200.0,94.1695,94.2699,94.1612,94.1863,20200.0
2014-09-04 10:20:00,112.67,112.73,112.65,112.71,9200.0,94.1863,94.2364,94.1695,94.2197,9200.0
2014-09-04 10:30:00,112.7,112.74,112.64,112.65,10900.0,94.2113,94.2448,94.1612,94.1695,10900.0
2014-09-04 10:40:00,112.67,112.75,112.65,112.75,17300.0,94.1863,94.2531,94.1695,94.2531,17300.0
2014-09-04 10:50:00,112.74,112.77,112.7,112.71,13100.0,94.2448,94.2699,94.2113,94.2197,13100.0
2014-09-04 11:00:00,112.71,112.78,112.7,112.72,14400.0,94.2197,94.2782,94.2113,94.2281,14400.0
2014-09-04 11:10:00,112.72,112.74,112.67,112.71,16300.0,94.2281,94.2448,94.1863,94.2197,16300.0
2014-09-04 11:20:00,112.69,112.71,112.54,112.54,21500.0,94.203,94.2197,94.0776,94.0776,21500.0
2014-09-04 11:30:00,112.53,112.57,112.49,112.5,21000.0,94.0692,94.1027,94.0358,94.0442,21000.0
2014-09-04 11:40:00,112.51,112.55,112.5,112.52,43800.0,94.0525,94.0859,94.0442,94.0609,43800.0
2014-09-04 11:50:00,112.52,112.57,112.52,112.54,9200.0,94.0609,94.1027,94.0609,94.0776,9200.0
2014-09-04 12:00:00,112.54,112.58,112.54,112.55,8700.0,94.0776,94.111,94.0776,94.0859,8700.0
2014-09-04 12:10:00,112.56,112.56,112.51,112.53,11900.0,94.0943,94.0943,94.0525,94.0692,11900.0
2014-09-04 12:20:00,112.53,112.54,112.42,112.44,9700.0,94.0692,94.0776,93.9773,93.994,9700.0
2014-09-04 12:30:00,112.43,112.47,112.41,112.47,10600.0,93.9856,94.0191,93.9689,94.0191,10600.0
2014-09-04 12:40:00,112.46,112.5,112.45,112.45,10900.0,94.0107,94.0442,94.0024,94.0024,10900.0
2014-09-04 12:50:00,112.46,112.49,112.44,112.44,9300.0,94.0107,94.0358,93.994,93.994,9300.0
2014-09-04 13:00:00,112.43,112.5,112.43,112.5,7900.0,93.9856,94.0442,93.9856,94.0442,7900.0
2014-09-04 13:10:00,112.49,112.49,112.45,112.45,8100.0,94.0358,94.0358,94.0024,94.0024,8100.0
2014-09-04 13:20:00,112.44,112.47,112.43,112.46,11900.0,93.994,94.0191,93.9856,94.0107,11900.0
2014-09-04 13:30:00,112.45,112.47,112.37,112.38,13800.0,94.0024,94.0191,93.9355,93.9438,13800.0
2014-09-04 13:40:00,112.37,112.41,112.37,112.38,3200.0,93.9355,93.9689,93.9355,93.9438,3200.0
2014-09-04 13:50:00,112.38,112.4,112.37,112.38,17100.0,93.9438,93.9606,93.9355,93.9438,17100.0
2014-09-04 14:00:00,112.38,112.45,112.37,112.38,18400.0,93.9438,94.0024,93.9355,93.9438,18400.0
2014-09-04 14:10:00,112.37,112.41,112.36,112.36,8800.0,93.9355,93.9689,93.9271,93.9271,8800.0
2014-09-04 14:20:00,112.36,112.36,112.28,112.31,319100.0,93.9271,93.9271,93.8602,93.8853,319100.0
2014-09-04 14:30:00,112.32,112.32,112.15,112.16,19400.0,93.8937,93.8937,93.7516,93.7599,19400.0
2014-09-04 14:40:00,112.17,112.18,112.09,112.09,13800.0,93.7683,93.7766,93.7014,93.7014,13800.0
2014-09-04 14:50:00,112.07,112.16,111.96,112.01,18900.0,93.6847,93.7599,93.5927,93.6345,18900.0
2014-09-04 15:00:00,112.03,112.03,111.93,111.96,20200.0,93.6513,93.6513,93.5677,93.5927,20200.0
2014-09-04 15:10:00,111.93,111.94,111.71,111.75,29200.0,93.5677,93.576,93.3838,93.4172,29200.0
2014-09-04 15:20:00,111.74,111.88,111.72,111.87,15600.0,93.4088,93.5259,93.3921,93.5175,15600.0
2014-09-04 15:30:00,111.88,111.88,111.79,111.81,23200.0,93.5259,93.5259,93.4506,93.4673,23200.0
2014-09-04 15:40:00,111.78,111.94,111.78,111.94,24800.0,93.4423,93.576,93.4423,93.576,24800.0
2014-09-04 15:50:00,111.95,112.0,111.9,111.98,28300.0,93.5844,93.6262,93.5426,93.6095,28300.0
2014-09-05 09:30:00,111.97,112.03,111.72,111.76,7100.0,93.6011,93.6513,93.3921,93.4255,7100.0
2014-09-05 09:40:00,111.67,111.99,111.65,111.99,2800.0,93.3503,93.6178,93.3336,93.6178,2800.0
2014-09-05 09:50:00,111.97,111.97,111.96,111.97,300.0,93.6011,93.6011,93.5927,93.6011,300.0
2014-09-05 10:00:00,111.96,111.97,111.86,111.95,1900.0,93.5927,93.6011,93.5091,93.5844,1900.0
2014-09-05 10:10:00,111.93,111.93,111.7,111.7,6800.0,93.5677,93.5677,93.3754,93.3754,6800.0
2014-09-05 10:20:00,111.72,111.79,111.72,111.78,3500.0,93.3921,93.4506,93.3921,93.4423,3500.0
2014-09-05 10:30:00,111.71,111.73,111.6,111.6,17500.0,93.3838,93.4005,93.2918,93.2918,17500.0
2014-09-05 10:40:00,111.6,111.72,111.57,111.65,2800.0,93.2918,93.3921,93.2667,93.3336,2800.0
2014-09-05 10:50:00,111.61,111.79,111.61,111.77,1900.0,93.3002,93.4506,93.3002,93.4339,1900.0
2014-09-05 11:00:00,111.76,111.9,111.75,111.88,3700.0,93.4255,93.5426,93.4172,93.5259,3700.0
2014-09-05 11:10:00,111.88,111.88,111.82,111.84,4600.0,93.5259,93.5259,93.4757,93.4924,4600.0
2014-09-05 11:20:00,111.89,111.93,111.86,111.86,2800.0,93.5342,93.5677,93.5091,93.5091,2800.0
2014-09-05 11:30:00,111.9,111.95,111.86,111.86,3200.0,93.5426,93.5844,93.5091,93.5091,3200.0
2014-09-05 11:40:00,111.85,111.98,111.85,111.94,6400.0,93.5008,93.6095,93.5008,93.576,6400.0
2014-09-05 11:50:00,112.02,112.02,112.02,112.02,300.0,93.6429,93.6429,93.6429,93.6429,300.0
2014-09-05 12:00:00,112.04,112.07,112.02,112.03,2000.0,93.6596,93.6847,93.6429,93.6513,2000.0
2014-09-05 12:10:00,112.05,112.1,112.05,112.08,3100.0,93.668,93.7098,93.668,93.6931,3100.0
2014-09-05 12:20:00,112.06,112.16,112.05,112.16,600.0,93.6763,93.7599,93.668,93.7599,600.0
2014-09-05 12:30:00,112.18,112.24,112.18,112.22,5900.0,93.7766,93.8268,93.7766,93.8101,5900.0
2014-09-05 12:40:00,112.26,112.31,112.26,112.28,4000.0,93.8435,93.8853,93.8435,93.8602,4000.0
2014-09-05 12:50:00,112.25,112.27,112.23,112.24,1000.0,93.8352,93.8519,93.8184,93.8268,1000.0
2014-09-05 13:00:00,112.23,112.36,112.23,112.34,11300.0,93.8184,93.9271,93.8184,93.9104,11300.0
2014-09-05 13:10:00,112.36,112.37,112.32,112.36,22400.0,93.9271,93.9355,93.8937,93.9271,22400.0
2014-09-05 13:20:00,112.35,112.35,112.28,112.28,7600.0,93.9188,93.9188,93.8602,93.8602,7600.0
2014-09-05 13:30:00,112.29,112.31,112.29,112.29,3000.0,93.8686,93.8853,93.8686,93.8686,3000.0
2014-09-05 13:40:00,112.27,112.27,112.25,112.25,3800.0,93.8519,93.8519,93.8352,93.8352,3800.0
2014-09-05 13:50:00,112.23,112.26,112.23,112.26,400.0,93.8184,93.8435,93.8184,93.8435,400.0
2014-09-05 14:00:00,112.33,112.42,112.33,112.37,3000.0,93.902,93.9773,93.902,93.9355,3000.0
2014-09-05 14:10:00,112.38,112.38,112.37,112.37,200.0,93.9438,93.9438,93.9355,93.9355,200.0
2014-09-05 14:20:00,112.37,112.42,112.37,112.39,4100.0,93.9355,93.9773,93.9355,93.9522,4100.0
2014-09-05 14:30:00,112.4,112.42,112.37,112.38,37900.0,93.9606,93.9773,93.9355,93.9438,37900.0
2014-09-05 14:40:00,112.37,112.39,112.31,112.36,53500.0,93.9355,93.9522,93.8853,93.9271,53500.0
2014-09-05 14:50:00,112.35,112.39,112.32,112.39,47700.0,93.9188,93.9522,93.8937,93.9522,47700.0
2014-09-05 15:00:00,112.38,112.43,112.36,112.42,52500.0,93.9438,93.9856,93.9271,93.9773,52500.0
2014-09-05 15:10:00,112.41,112.45,112.41,112.43,63100.0,93.9689,94.0024,93.9689,93.9856,63100.0
2014-09-05 15:20:00,112.43,112.44,112.37,112.39,57900.0,93.9856,93.994,93.9355,93.9522,57900.0
2014-09-05 15:30:00,112.38,112.41,112.37,112.41,41500.0,93.9438,93.9689,93.9355,93.9689,41500.0
2014-09-05 15:40:00,112.4,112.51,112.4,112.49,49200.0,93.9606,94.0525,93.9606,94.0358,49200.0
2014-09-05 15:50:00,112.5,112.58,112.5,112.56,62400.0,94.0442,94.111,94.0442,94.0943,62400.0
2014-09-08 09:30:00,112.46,112.52,112.46,112.52,3000.0,94.0107,94.0609,94.0107,94.0609,3000.0
2014-09-08 09:40:00,112.52,112.55,112.47,112.49,5300.0,94.0609,94.0859,94.0191,94.0358,5300.0
2014-09-08 09:50:00,112.51,112.58,112.51,112.54,7500.0,94.0525,94.111,94.0525,94.0776,7500.0
2014-09-08 10:00:00,112.53,112.61,112.51,112.51,63700.0,94.0692,94.1361,94.0525,94.0525,63700.0
2014-09-08 10:10:00,112.46,112.47,112.38,112.38,10800.0,94.0107,94.0191,93.9438,93.9438,10800.0
2014-09-08 10:20:00,112.36,112.41,112.31,112.37,18900.0,93.9271,93.9689,93.8853,93.9355,18900.0
2014-09-08 10:30:00,112.36,112.36,112.24,112.3,20200.0,93.9271,93.9271,93.8268,93.877,20200.0
2014-09-08 10:40:00,112.3,112.36,112.29,112.35,13500.0,93.877,93.9271,93.8686,93.9188,13500.0
2014-09-08 10:50:00,112.34,112.43,112.31,112.43,5000.0,93.9104,93.9856,93.8853,93.9856,5000.0
2014-09-08 11:00:00,112.43,112.45,112.37,112.45,5500.0,93.9856,94.0024,93.9355,94.0024,5500.0
2014-09-08 11:10:00,112.43,112.45,112.41,112.41,2700.0,93.9856,94.0024,93.9689,93.9689,2700.0
2014-09-08 11:20:00,112.48,112.52,112.46,112.47,4400.0,94.0274,94.0609,94.0107,94.0191,4400.0
2014-09-08 11:30:00,112.48,112.49,112.43,112.43,7800.0,94.0274,94.0358,93.9856,93.9856,7800.0
2014-09-08 11:40:00,112.42,112.45,112.4,112.4,7100.0,93.9773,94.0024,93.9606,93.9606,7100.0
2014-09-08 11:50:00,112.37,112.37,112.29,112.33,4800.0,93.9355,93.9355,93.8686,93.902,4800.0
2014-09-08 12:00:00,112.3,112.33,112.26,112.33,6200.0,93.877,93.902,93.8435,93.902,6200.0
2014-09-08 12:10:00,112.32,112.32,112.26,112.26,216600.0,93.8937,93.8937,93.8435,93.8435,216600.0
2014-09-08 12:20:00,112.29,112.32,112.28,112.32,30100.0,93.8686,93.8937,93.8602,93.8937,30100.0
2014-09-08 12:30:00,112.33,112.36,112.32,112.36,3200.0,93.902,93.9271,93.8937,93.9271,3200.0
2014-09-08 12:40:00,112.34,112.38,112.33,112.33,8200.0,93.9104,93.9438,93.902,93.902,8200.0
2014-09-08 12:50:00,112.35,112.37,112.34,112.34,500.0,93.9188,93.9355,93.9104,93.9104,500.0
2014-09-08 13:00:00,112.36,112.37,112.25,112.26,6000.0,93.9271,93.9355,93.8352,93.8435,6000.0
2014-09-08 13:10:00,112.26,112.29,112.09,112.09,18100.0,93.8435,93.8686,93.7014,93.7014,18100.0
2014-09-08 13:20:00,112.07,112.13,112.06,112.06,4300.0,93.6847,93.7349,93.6763,93.6763,4300.0
2014-09-08 13:30:00,112.04,112.07,111.99,112.07,4900.0,93.6596,93.6847,93.6178,93.6847,4900.0
2014-09-08 13:40:00,112.07,112.07,111.93,111.98,2900.0,93.6847,93.6847,93.5677,93.6095,2900.0
2014-09-08 13:50:00,111.97,112.02,111.95,112.02,2200.0,93.6011,93.6429,93.5844,93.6429,2200.0
2014-09-08 14:00:00,112.01,112.07,112.01,112.06,6300.0,93.6345,93.6847,93.6345,93.6763,6300.0
2014-09-08 14:10:00,112.07,112.13,112.03,112.11,13200.0,93.6847,93.7349,93.6513,93.7181,13200.0
2014-09-08 14:20:00,112.1,112.1,112.06,112.09,6700.0,93.7098,93.7098,93.6763,93.7014,6700.0
2014-09-08 14:30:00,112.11,112.11,112.09,112.09,1700.0,93.7181,93.7181,93.7014,93.7014,1700.0
2014-09-08 14:40:00,112.08,112.11,112.08,112.1,1400.0,93.6931,93.7181,93.6931,93.7098,1400.0
2014-09-08 14:50:00,112.11,112.15,112.11,112.13,9200.0,93.7181,93.7516,93.7181,93.7349,9200.0
2014-09-08 15:00:00,112.14,112.21,112.14,112.21,5600.0,93.7432,93.8017,93.7432,93.8017,5600.0
2014-09-08 15:10:00,112.22,112.27,112.22,112.25,5400.0,93.8101,93.8519,93.8101,93.8352,5400.0
2014-09-08 15:20:00,112.25,112.25,112.2,112.25,3600.0,93.8352,93.8352,93.7934,93.8352,3600.0
2014-09-08 15:30:00,112.27,112.35,112.26,112.35,4500.0,93.8519,93.9188,93.8435,93.9188,4500.0
2014-09-08 15:40:00,112.32,112.32,112.27,112.29,23300.0,93.8937,93.8937,93.8519,93.8686,23300.0
2014-09-08 15:50:00,112.31,112.35,112.26,112.27,10400.0,93.8853,93.9188,93.8435,93.8519,10400.0
2014-09-09 09:30:00,112.21,112.22,111.88,111.96,9900.0,93.8017,93.8101,93.5259,93.5927,9900.0
2014-09-09 09:40:00,111.97,112.08,111.91,112.08,5300.0,93.6011,93.6931,93.5509,93.6931,5300.0
2014-09-09 09:50:00,111.93,111.93,111.81,111.81,9600.0,93.5677,93.5677,93.4673,93.4673,9600.0
2014-09-09 10:00:00,111.82,111.95,111.75,111.95,13500.0,93.4757,93.5844,93.4172,93.5844,13500.0
2014-09-09 10:10:00,111.94,111.95,111.8,111.83,13000.0,93.576,93.5844,93.459,93.4841,13000.0
2014-09-09 10:20:00,111.78,111.85,111.72,111.85,5900.0,93.4423,93.5008,93.3921,93.5008,5900.0
2014-09-09 10:30:00,111.87,111.89,111.74,111.77,11800.0,93.5175,93.5342,93.4088,93.4339,11800.0
2014-09-09 10:40:00,111.76,111.86,111.72,111.78,7300.0,93.4255,93.5091,93.3921,93.4423,7300.0
2014-09-09 10:50:00,111.81,111.9,111.81,111.83,3700.0,93.4673,93.5426,93.4673,93.4841,3700.0
2014-09-09 11:00:00,111.86,111.97,111.84,111.96,4400.0,93.5091,93.6011,93.4924,93.5927,4400.0
2014-09-09 11:10:00,112.0,112.05,112.0,112.03,2000.0,93.6262,93.668,93.6262,93.6513,2000.0
2014-09-09 11:20:00,112.04,112.04,111.98,111.98,700.0,93.6596,93.6596,93.6095,93.6095,700.0
2014-09-09 11:30:00,112.01,112.02,111.99,111.99,5800.0,93.6345,93.6429,93.6178,93.6178,5800.0
2014-09-09 11:40:00,111.99,112.0,111.98,112.0,3800.0,93.6178,93.6262,93.6095,93.6262,3800.0
2014-09-09 11:50:00,111.98,111.98,111.89,111.96,3600.0,93.6095,93.6095,93.5342,93.5927,3600.0
2014-09-09 12:00:00,111.93,111.93,111.89,111.91,2700.0,93.5677,93.5677,93.5342,93.5509,2700.0
2014-09-09 12:10:00,111.92,111.96,111.89,111.96,2100.0,93.5593,93.5927,93.5342,93.5927,2100.0
2014-09-09 12:20:00,112.0,112.03,111.98,112.0,3700.0,93.6262,93.6513,93.6095,93.6262,3700.0
2014-09-09 12:30:00,112.01,112.01,111.96,111.96,3400.0,93.6345,93.6345,93.5927,93.5927,3400.0
2014-09-09 12:40:00,111.96,111.96,111.93,111.93,500.0,93.5927,93.5927,93.5677,93.5677,500.0
2014-09-09 12:50:00,111.9,111.92,111.85,111.85,1700.0,93.5426,93.5593,93.5008,93.5008,1700.0
2014-09-09 13:00:00,111.85,111.93,111.75,111.75,10500.0,93.5008,93.5677,93.4172,93.4172,10500.0
2014-09-09 13:10:00,111.79,111.85,111.79,111.81,1500.0,93.4506,93.5008,93.4506,93.4673,1500.0
2014-09-09 13:20:00,111.82,111.86,111.77,111.86,5600.0,93.4757,93.5091,93.4339,93.5091,5600.0
2014-09-09 13:30:00,111.87,111.96,111.87,111.94,3200.0,93.5175,93.5927,93.5175,93.576,3200.0
2014-09-09 13:40:00,111.96,112.18,111.95,112.18,5200.0,93.5927,93.7766,93.5844,93.7766,5200.0
2014-09-09 13:50:00,112.2,112.2,112.15,112.17,3500.0,93.7934,93.7934,93.7516,93.7683,3500.0
2014-09-09 14:00:00,112.16,112.18,111.99,111.99,2900.0,93.7599,93.7766,93.6178,93.6178,2900.0
2014-09-09 14:10:00,111.97,111.97,111.92,111.92,200.0,93.6011,93.6011,93.5593,93.5593,200.0
2014-09-09 14:20:00,111.93,111.93,111.81,111.81,2300.0,93.5677,93.5677,93.4673,93.4673,2300.0
2014-09-09 14:30:00,111.77,111.87,111.75,111.87,5900.0,93.4339,93.5175,93.4172,93.5175,5900.0
2014-09-09 14:40:00,111.84,111.86,111.71,111.72,3300.0,93.4924,93.5091,93.3838,93.3921,3300.0
2014-09-09 14:50:00,111.73,111.81,111.72,111.79,3000.0,93.4005,93.4673,93.3921,93.4506,3000.0
2014-09-09 15:00:00,111.74,111.74,111.51,111.53,16400.0,93.4088,93.4088,93.2166,93.2333,16400.0
2014-09-09 15:10:00,111.5,111.57,111.45,111.48,9500.0,93.2082,93.2667,93.1664,93.1915,9500.0
2014-09-09 15:20:00,111.44,111.54,111.33,111.51,3000.0,93.158,93.2416,93.0661,93.2166,3000.0
2014-09-09 15:30:00,111.51,111.54,111.49,111.51,5100.0,93.2166,93.2416,93.1998,93.2166,5100.0
2014-09-09 15:40:00,111.49,111.53,111.46,111.51,2100.0,93.1998,93.2333,93.1748,93.2166,2100.0
2014-09-09 15:50:00,111.51,111.56,111.49,111.54,24600.0,93.2166,93.2584,93.1998,93.2416,24600.0
2014-09-10 09:30:00,111.56,111.68,111.46,111.47,4400.0,93.2584,93.3587,93.1748,93.1831,4400.0
2014-09-10 09:40:00,111.47,111.47,111.38,111.47,11200.0,93.1831,93.1831,93.1079,93.1831,11200.0
2014-09-10 09:50:00,111.49,111.49,111.32,111.32,5900.0,93.1998,93.1998,93.0577,93.0577,5900.0
2014-09-10 10:00:00,111.32,111.4,111.28,111.4,21300.0,93.0577,93.1246,93.0243,93.1246,21300.0
2014-09-10 10:10:00,111.45,111.45,111.42,111.42,1200.0,93.1664,93.1664,93.1413,93.1413,1200.0
2014-09-10 10:20:00,111.36,111.44,111.31,111.44,7700.0,93.0912,93.158,93.0494,93.158,7700.0
2014-09-10 10:30:00,111.42,111.42,111.2,111.25,10000.0,93.1413,93.1413,92.9574,92.9992,10000.0
2014-09-10 10:40:00,111.21,111.41,111.21,111.34,16500.0,92.9658,93.133,92.9658,93.0745,16500.0
2014-09-10 10:50:00,111.38,111.42,111.28,111.32,3200.0,93.1079,93.1413,93.0243,93.0577,3200.0
2014-09-10 11:00:00,111.31,111.34,111.24,111.3,9700.0,93.0494,93.0745,92.9909,93.041,9700.0
2014-09-10 11:10:00,111.29,111.49,111.28,111.46,3600.0,93.0327,93.1998,93.0243,93.1748,3600.0
2014-09-10 11:20:00,111.47,111.52,111.43,111.46,5400.0,93.1831,93.2249,93.1497,93.1748,5400.0
2014-09-10 11:30:00,111.52,111.6,111.51,111.6,7800.0,93.2249,93.2918,93.2166,93.2918,7800.0
2014-09-10 11:40:00,111.63,111.63,111.54,111.57,5400.0,93.3169,93.3169,93.2416,93.2667,5400.0
2014-09-10 11:50:00,111.59,111.59,111.55,111.59,2500.0,93.2834,93.2834,93.25,93.2834,2500.0
2014-09-10 12:00:00,111.59,111.59,111.51,111.55,17100.0,93.2834,93.2834,93.2166,93.25,17100.0
2014-09-10 12:10:00,111.55,111.68,111.52,111.67,11100.0,93.25,93.3587,93.2249,93.3503,11100.0
2014-09-10 12:20:00,111.7,111.78,111.7,111.72,9100.0,93.3754,93.4423,93.3754,93.3921,9100.0
2014-09-10 12:30:00,111.73,111.75,111.69,111.69,3600.0,93.4005,93.4172,93.367,93.367,3600.0
2014-09-10 12:40:00,111.72,111.75,111.72,111.73,800.0,93.3921,93.4172,93.3921,93.4005,800.0
2014-09-10 12:50:00,111.73,111.76,111.69,111.69,500.0,93.4005,93.4255,93.367,93.367,500.0
2014-09-10 13:00:00,111.72,111.92,111.72,111.92,3000.0,93.3921,93.5593,93.3921,93.5593,3000.0
2014-09-10 13:10:00,111.93,111.95,111.91,111.91,500.0,93.5677,93.5844,93.5509,93.5509,500.0
2014-09-10 13:20:00,111.89,111.9,111.85,111.89,1900.0,93.5342,93.5426,93.5008,93.5342,1900.0
2014-09-10 13:30:00,111.88,111.88,111.8,111.8,1800.0,93.5259,93.5259,93.459,93.459,1800.0
2014-09-10 13:40:00,111.8,111.85,111.79,111.85,1400.0,93.459,93.5008,93.4506,93.5008,1400.0
2014-09-10 13:50:00,111.89,111.89,111.81,111.84,6200.0,93.5342,93.5342,93.4673,93.4924,6200.0
2014-09-10 14:00:00,111.84,111.9,111.84,111.9,201100.0,93.4924,93.5426,93.4924,93.5426,201100.0
2014-09-10 14:10:00,111.81,111.83,111.81,111.82,9900.0,93.4673,93.4841,93.4673,93.4757,9900.0
2014-09-10 14:20:00,111.82,111.85,111.78,111.82,3500.0,93.4757,93.5008,93.4423,93.4757,3500.0
2014-09-10 14:30:00,111.82,111.83,111.74,111.76,2400.0,93.4757,93.4841,93.4088,93.4255,2400.0
2014-09-10 14:40:00,111.76,111.82,111.75,111.82,1100.0,93.4255,93.4757,93.4172,93.4757,1100.0
2014-09-10 14:50:00,111.82,111.86,111.78,111.79,6200.0,93.4757,93.5091,93.4423,93.4506,6200.0
2014-09-10 15:00:00,111.8,111.98,111.79,111.97,12500.0,93.459,93.6095,93.4506,93.6011,12500.0
2014-09-10 15:10:00,111.99,112.01,111.94,112.0,11700.0,93.6178,93.6345,93.576,93.6262,11700.0
2014-09-10 15:20:00,111.98,111.99,111.94,111.96,12300.0,93.6095,93.6178,93.576,93.5927,12300.0
2014-09-10 15:30:00,111.96,112.0,111.94,111.98,18600.0,93.5927,93.6262,93.576,93.6095,18600.0
2014-09-10 15:40:00,111.97,111.97,111.9,111.94,9400.0,93.6011,93.6011,93.5426,93.576,9400.0
2014-09-10 15:50:00,111.95,111.98,111.93,111.96,5700.0,93.5844,93.6095,93.5677,93.5927,5700.0
2014-09-11 09:30:00,111.48,111.7,111.44,111.7,7400.0,93.1915,93.3754,93.158,93.3754,7400.0
2014-09-11 09:40:00,111.72,111.74,111.66,111.73,7100.0,93.3921,93.4088,93.342,93.4005,7100.0
2014-09-11 09:50:00,111.69,111.84,111.69,111.83,16000.0,93.367,93.4924,93.367,93.4841,16000.0
2014-09-11 10:00:00,111.83,111.88,111.8,111.88,13200.0,93.4841,93.5259,93.459,93.5259,13200.0
2014-09-11 10:10:00,111.78,111.81,111.71,111.81,2300.0,93.4423,93.4673,93.3838,93.4673,2300.0
2014-09-11 10:20:00,111.8,111.84,111.7,111.7,700.0,93.459,93.4924,93.3754,93.3754,700.0
2014-09-11 10:30:00,111.69,111.69,111.47,111.5,6400.0,93.367,93.367,93.1831,93.2082,6400.0
2014-09-11 10:40:00,111.49,111.57,111.45,111.56,19700.0,93.1998,93.2667,93.1664,93.2584,19700.0
2014-09-11 10:50:00,111.55,111.67,111.52,111.65,11000.0,93.25,93.3503,93.2249,93.3336,11000.0
2014-09-11 11:00:00,111.66,111.79,111.66,111.76,8500.0,93.342,93.4506,93.342,93.4255,8500.0
2014-09-11 11:10:00,111.74,111.88,111.74,111.86,14600.0,93.4088,93.5259,93.4088,93.5091,14600.0
2014-09-11 11:20:00,111.87,111.88,111.79,111.79,8100.0,93.5175,93.5259,93.4506,93.4506,8100.0
2014-09-11 11:30:00,111.81,111.91,111.81,111.87,15400.0,93.4673,93.5509,93.4673,93.5175,15400.0
2014-09-11 11:40:00,111.87,111.87,111.8,111.8,1100.0,93.5175,93.5175,93.459,93.459,1100.0
2014-09-11 11:50:00,111.84,111.85,111.83,111.83,1200.0,93.4924,93.5008,93.4841,93.4841,1200.0
2014-09-11 12:00:00,111.85,111.91,111.85,111.86,5400.0,93.5008,93.5509,93.5008,93.5091,5400.0
2014-09-11 12:10:00,111.81,111.83,111.77,111.83,2800.0,93.4673,93.4841,93.4339,93.4841,2800.0
2014-09-11 12:20:00,111.85,112.01,111.85,112.01,2100.0,93.5008,93.6345,93.5008,93.6345,2100.0
2014-09-11 12:30:00,111.99,111.99,111.92,111.92,1800.0,93.6178,93.6178,93.5593,93.5593,1800.0
2014-09-11 12:40:00,111.91,111.92,111.89,111.92,2400.0,93.5509,93.5593,93.5342,93.5593,2400.0
2014-09-11 12:50:00,111.88,111.88,111.82,111.86,3600.0,93.5259,93.5259,93.4757,93.5091,3600.0
2014-09-11 13:00:00,111.88,111.92,111.88,111.9,5400.0,93.5259,93.5593,93.5259,93.5426,5400.0
2014-09-11 13:10:00,111.9,111.9,111.86,111.87,8200.0,93.5426,93.5426,93.5091,93.5175,8200.0
2014-09-11 13:20:00,111.86,111.86,111.69,111.7,11600.0,93.5091,93.5091,93.367,93.3754,11600.0
2014-09-11 13:30:00,111.74,111.8,111.72,111.74,5500.0,93.4088,93.459,93.3921,93.4088,5500.0
2014-09-11 13:40:00,111.74,111.8,111.74,111.74,7500.0,93.4088,93.459,93.4088,93.4088,7500.0
2014-09-11 13:50:00,111.78,111.78,111.71,111.75,2300.0,93.4423,93.4423,93.3838,93.4172,2300.0
2014-09-11 14:00:00,111.75,111.88,111.75,111.83,17800.0,93.4172,93.5259,93.4172,93.4841,17800.0
2014-09-11 14:10:00,111.86,111.87,111.85,111.87,1200.0,93.5091,93.5175,93.5008,93.5175,1200.0
2014-09-11 14:20:00,111.85,111.95,111.85,111.94,1700.0,93.5008,93.5844,93.5008,93.576,1700.0
2014-09-11 14:30:00,112.0,112.04,111.95,111.95,1300.0,93.6262,93.6596,93.5844,93.5844,1300.0
2014-09-11 14:40:00,111.97,112.01,111.96,111.96,1700.0,93.6011,93.6345,93.5927,93.5927,1700.0
2014-09-11 14:50:00,111.97,111.97,111.95,111.96,1500.0,93.6011,93.6011,93.5844,93.5927,1500.0
2014-09-11 15:00:00,111.96,111.98,111.87,111.88,6600.0,93.5927,93.6095,93.5175,93.5259,6600.0
2014-09-11 15:10:00,111.87,111.96,111.87,111.96,20400.0,93.5175,93.5927,93.5175,93.5927,20400.0
2014-09-11 15:20:00,111.98,112.03,111.98,111.98,30100.0,93.6095,93.6513,93.6095,93.6095,30100.0
2014-09-11 15:30:00,112.01,112.01,111.95,111.97,220400.0,93.6345,93.6345,93.5844,93.6011,220400.0
2014-09-11 15:40:00,111.97,112.05,111.96,112.02,101300.0,93.6011,93.668,93.5927,93.6429,101300.0
2014-09-11 15:50:00,112.04,112.09,112.0,112.07,160100.0,93.6596,93.7014,93.6262,93.6847,160100.0
2014-09-12 09:30:00,111.94,112.04,111.77,111.77,208900.0,93.576,93.6596,93.4339,93.4339,208900.0
2014-09-12 09:40:00,111.74,111.77,111.68,111.77,5700.0,93.4088,93.4339,93.3587,93.4339,5700.0
2014-09-12 09:50:00,111.76,111.76,111.66,111.66,1100.0,93.4255,93.4255,93.342,93.342,1100.0
2014-09-12 10:00:00,111.69,111.7,111.51,111.63,22500.0,93.367,93.3754,93.2166,93.3169,22500.0
2014-09-12 10:10:00,111.66,111.82,111.65,111.79,36300.0,93.342,93.4757,93.3336,93.4506,36300.0
2014-09-12 10:20:00,111.8,111.82,111.72,111.76,49700.0,93.459,93.4757,93.3921,93.4255,49700.0
2014-09-12 10:30:00,111.74,111.81,111.7,111.74,52400.0,93.4088,93.4673,93.3754,93.4088,52400.0
2014-09-12 10:40:00,111.72,111.76,111.62,111.72,23100.0,93.3921,93.4255,93.3085,93.3921,23100.0
2014-09-12 10:50:00,111.71,111.84,111.69,111.81,23600.0,93.3838,93.4924,93.367,93.4673,23600.0
2014-09-12 11:00:00,111.8,111.82,111.77,111.8,31900.0,93.459,93.4757,93.4339,93.459,31900.0
2014-09-12 11:10:00,111.82,111.82,111.67,111.7,30900.0,93.4757,93.4757,93.3503,93.3754,30900.0
2014-09-12 11:20:00,111.69,111.7,111.63,111.68,34700.0,93.367,93.3754,93.3169,93.3587,34700.0
2014-09-12 11:30:00,111.66,111.66,111.6,111.6,25400.0,93.342,93.342,93.2918,93.2918,25400.0
2014-09-12 11:40:00,111.6,111.68,111.53,111.53,25600.0,93.2918,93.3587,93.2333,93.2333,25600.0
2014-09-12 11:50:00,111.53,111.6,111.49,111.59,30200.0,93.2333,93.2918,93.1998,93.2834,30200.0
2014-09-12 12:00:00,111.59,111.59,111.54,111.57,4600.0,93.2834,93.2834,93.2416,93.2667,4600.0
2014-09-12 12:10:00,111.59,111.63,111.56,111.6,4600.0,93.2834,93.3169,93.2584,93.2918,4600.0
2014-09-12 12:20:00,111.59,111.59,111.55,111.58,4100.0,93.2834,93.2834,93.25,93.2751,4100.0
2014-09-12 12:30:00,111.58,111.58,111.4,111.4,10100.0,93.2751,93.2751,93.1246,93.1246,10100.0
2014-09-12 12:40:00,111.41,111.5,111.41,111.48,6500.0,93.133,93.2082,93.133,93.1915,6500.0
2014-09-12 12:50:00,111.49,111.49,111.41,111.44,4400.0,93.1998,93.1998,93.133,93.158,4400.0
2014-09-12 13:00:00,111.4,111.48,111.4,111.45,9700.0,93.1246,93.1915,93.1246,93.1664,9700.0
2014-09-12 13:10:00,111.42,111.46,111.31,111.31,14900.0,93.1413,93.1748,93.0494,93.0494,14900.0
2014-09-12 13:20:00,111.3,111.3,111.2,111.28,20000.0,93.041,93.041,92.9574,93.0243,20000.0
2014-09-12 13:30:00,111.29,111.3,111.19,111.25,6500.0,93.0327,93.041,92.9491,92.9992,6500.0
2014-09-12 13:40:00,111.2,111.31,111.17,111.29,2400.0,92.9574,93.0494,92.9323,93.0327,2400.0
2014-09-12 13:50:00,111.26,111.32,111.26,111.27,8900.0,93.0076,93.0577,93.0076,93.0159,8900.0
2014-09-12 14:00:00,111.27,111.28,111.25,111.28,1800.0,93.0159,93.0243,92.9992,93.0243,1800.0
2014-09-12 14:10:00,111.4,111.41,111.3,111.31,3800.0,93.1246,93.133,93.041,93.0494,3800.0
2014-09-12 14:20:00,111.33,111.33,111.22,111.23,4700.0,93.0661,93.0661,92.9741,92.9825,4700.0
2014-09-12 14:30:00,111.22,111.27,111.14,111.16,37200.0,92.9741,93.0159,92.9073,92.924,37200.0
2014-09-12 14:40:00,111.16,111.21,111.06,111.2,43900.0,92.924,92.9658,92.8404,92.9574,43900.0
2014-09-12 14:50:00,111.2,111.2,111.11,111.11,39500.0,92.9574,92.9574,92.8822,92.8822,39500.0
2014-09-12 15:00:00,111.12,111.26,111.07,111.23,50000.0,92.8905,93.0076,92.8487,92.9825,50000.0
2014-09-12 15:10:00,111.22,111.35,111.18,111.31,67800.0,92.9741,93.0828,92.9407,93.0494,67800.0
2014-09-12 15:20:00,111.36,111.4,111.3,111.33,48400.0,93.0912,93.1246,93.041,93.0661,48400.0
2014-09-12 15:30:00,111.34,111.4,111.33,111.37,62600.0,93.0745,93.1246,93.0661,93.0995,62600.0
2014-09-12 15:40:00,111.37,111.38,111.25,111.35,51500.0,93.0995,93.1079,92.9992,93.0828,51500.0
2014-09-12 15:50:00,111.35,111.39,111.34,111.37,79200.0,93.0828,93.1162,93.0745,93.0995,79200.0
2014-09-15 09:30:00,111.37,111.37,111.16,111.2,23600.0,93.0995,93.0995,92.924,92.9574,23600.0
2014-09-15 09:40:00,111.16,111.22,110.97,110.97,17100.0,92.924,92.9741,92.7652,92.7652,17100.0
2014-09-15 09:50:00,110.99,111.08,110.95,111.04,23200.0,92.7819,92.8571,92.7484,92.8237,23200.0
2014-09-15 10:00:00,111.02,111.15,110.91,111.12,25700.0,92.8069,92.9156,92.715,92.8905,25700.0
2014-09-15 10:10:00,111.11,111.24,111.11,111.22,26800.0,92.8822,92.9909,92.8822,92.9741,26800.0
2014-09-15 10:20:00,111.18,111.27,111.12,111.24,6000.0,92.9407,93.0159,92.8905,92.9909,6000.0
2014-09-15 10:30:00,111.26,111.28,111.16,111.2,6900.0,93.0076,93.0243,92.924,92.9574,6900.0
2014-09-15 10:40:00,111.23,111.23,111.06,111.1,10200.0,92.9825,92.9825,92.8404,92.8738,10200.0
2014-09-15 10:50:00,111.11,111.19,111.07,111.18,9200.0,92.8822,92.9491,92.8487,92.9407,9200.0
2014-09-15 11:00:00,111.16,111.16,111.1,111.14,4100.0,92.924,92.924,92.8738,92.9073,4100.0
2014-09-15 11:10:00,111.16,111.21,111.03,111.04,7700.0,92.924,92.9658,92.8153,92.8237,7700.0
2014-09-15 11:20:00,111.03,111.03,110.97,110.98,13500.0,92.8153,92.8153,92.7652,92.7735,13500.0
2014-09-15 11:30:00,110.99,111.09,110.99,111.03,15000.0,92.7819,92.8655,92.7819,92.8153,15000.0
2014-09-15 11:40:00,111.05,111.05,110.96,110.99,1300.0,92.832,92.832,92.7568,92.7819,1300.0
2014-09-15 11:50:00,110.99,111.04,110.96,110.99,4000.0,92.7819,92.8237,92.7568,92.7819,4000.0
2014-09-15 12:00:00,110.97,110.99,110.94,110.98,2200.0,92.7652,92.7819,92.7401,92.7735,2200.0
2014-09-15 12:10:00,110.99,111.02,110.97,111.01,3400.0,92.7819,92.8069,92.7652,92.7986,3400.0
2014-09-15 12:20:00,110.98,111.09,110.94,111.07,7100.0,92.7735,92.8655,92.7401,92.8487,7100.0
2014-09-15 12:30:00,111.02,111.06,111.02,111.03,1700.0,92.8069,92.8404,92.8069,92.8153,1700.0
2014-09-15 12:40:00,111.0,111.14,111.0,111.14,3200.0,92.7902,92.9073,92.7902,92.9073,3200.0
2014-09-15 12:50:00,111.15,111.17,111.15,111.15,800.0,92.9156,92.9323,92.9156,92.9156,800.0
2014-09-15 13:00:00,111.15,111.21,111.14,111.21,10100.0,92.9156,92.9658,92.9073,92.9658,10100.0
2014-09-15 13:10:00,111.18,111.19,111.17,111.18,1800.0,92.9407,92.9491,92.9323,92.9407,1800.0
2014-09-15 13:20:00,111.17,111.17,111.1,111.1,3700.0,92.9323,92.9323,92.8738,92.8738,3700.0
2014-09-15 13:30:00,111.1,111.15,111.08,111.11,1300.0,92.8738,92.9156,92.8571,92.8822,1300.0
2014-09-15 13:40:00,111.11,111.15,111.08,111.12,8400.0,92.8822,92.9156,92.8571,92.8905,8400.0
2014-09-15 13:50:00,111.05,111.05,110.98,111.02,8000.0,92.832,92.832,92.7735,92.8069,8000.0
2014-09-15 14:00:00,110.97,110.99,110.97,110.99,1000.0,92.7652,92.7819,92.7652,92.7819,1000.0
2014-09-15 14:10:00,111.0,111.04,110.99,111.04,1100.0,92.7902,92.8237,92.7819,92.8237,1100.0
2014-09-15 14:20:00,111.07,111.26,111.04,111.23,2300.0,92.8487,93.0076,92.8237,92.9825,2300.0
2014-09-15 14:30:00,111.25,111.38,111.23,111.35,118300.0,92.9992,93.1079,92.9825,93.0828,118300.0
2014-09-15 14:40:00,111.36,111.36,111.24,111.24,124400.0,93.0912,93.0912,92.9909,92.9909,124400.0
2014-09-15 14:50:00,111.24,111.27,111.22,111.22,5600.0,92.9909,93.0159,92.9741,92.9741,5600.0
2014-09-15 15:00:00,111.25,111.3,111.24,111.28,113200.0,92.9992,93.041,92.9909,93.0243,113200.0
2014-09-15 15:10:00,111.26,111.26,111.19,111.21,7400.0,93.0076,93.0076,92.9491,92.9658,7400.0
2014-09-15 15:20:00,111.24,111.26,111.2,111.23,2700.0,92.9909,93.0076,92.9574,92.9825,2700.0
2014-09-15 15:30:00,111.26,111.28,111.2,111.23,26900.0,93.0076,93.0243,92.9574,92.9825,26900.0
2014-09-15 15:40:00,111.23,111.23,111.19,111.19,8200.0,92.9825,92.9825,92.9491,92.9491,8200.0
2014-09-15 15:50:00,111.19,111.21,111.16,111.21,19100.0,92.9491,92.9658,92.924,92.9658,19100.0
2014-09-16 09:30:00,110.93,111.09,110.91,110.97,23700.0,92.7317,92.8655,92.715,92.7652,23700.0
2014-09-16 09:40:00,111.01,111.2,111.01,111.17,127200.0,92.7986,92.9574,92.7986,92.9323,127200.0
2014-09-16 09:50:00,111.2,111.4,111.2,111.36,199100.0,92.9574,93.1246,92.9574,93.0912,199100.0
2014-09-16 10:00:00,111.38,111.45,111.34,111.38,119500.0,93.1079,93.1664,93.0745,93.1079,119500.0
2014-09-16 10:10:00,111.39,111.53,111.39,111.44,81000.0,93.1162,93.2333,93.1162,93.158,81000.0
2014-09-16 10:20:00,111.44,111.44,111.42,111.43,5600.0,93.158,93.158,93.1413,93.1497,5600.0
2014-09-16 10:30:00,111.43,111.46,111.34,111.42,7600.0,93.1497,93.1748,93.0745,93.1413,7600.0
2014-09-16 10:40:00,111.41,111.46,111.33,111.45,42200.0,93.133,93.1748,93.0661,93.1664,42200.0
2014-09-16 10:50:00,111.44,111.46,111.32,111.32,14900.0,93.158,93.1748,93.0577,93.0577,14900.0
2014-09-16 11:00:00,111.32,111.32,111.23,111.25,53800.0,93.0577,93.0577,92.9825,92.9992,53800.0
2014-09-16 11:10:00,111.24,111.29,111.23,111.25,13100.0,92.9909,93.0327,92.9825,92.9992,13100.0
2014-09-16 11:20:00,111.27,111.55,111.27,111.54,14400.0,93.0159,93.25,93.0159,93.2416,14400.0
2014-09-16 11:30:00,111.54,111.67,111.54,111.67,12200.0,93.2416,93.3503,93.2416,93.3503,12200.0
2014-09-16 11:40:00,111.66,111.76,111.63,111.74,11100.0,93.342,93.4255,93.3169,93.4088,11100.0
2014-09-16 11:50:00,111.75,111.94,111.74,111.88,9700.0,93.4172,93.576,93.4088,93.5259,9700.0
2014-09-16 12:00:00,111.88,111.89,111.79,111.81,8200.0,93.5259,93.5342,93.4506,93.4673,8200.0
2014-09-16 12:10:00,111.8,111.91,111.8,111.89,6100.0,93.459,93.5509,93.459,93.5342,6100.0
2014-09-16 12:20:00,111.91,112.04,111.91,111.98,35100.0,93.5509,93.6596,93.5509,93.6095,35100.0
2014-09-16 12:30:00,111.97,112.04,111.97,112.03,5800.0,93.6011,93.6596,93.6011,93.6513,5800.0
2014-09-16 12:40:00,112.02,112.03,111.96,111.96,5000.0,93.6429,93.6513,93.5927,93.5927,5000.0
2014-09-16 12:50:00,111.95,111.99,111.92,111.92,7900.0,93.5844,93.6178,93.5593,93.5593,7900.0
2014-09-16 13:00:00,111.98,112.07,111.97,112.04,90500.0,93.6095,93.6847,93.6011,93.6596,90500.0
2014-09-16 13:10:00,112.05,112.12,112.01,112.12,7100.0,93.668,93.7265,93.6345,93.7265,7100.0
2014-09-16 13:20:00,112.12,112.17,112.11,112.12,9000.0,93.7265,93.7683,93.7181,93.7265,9000.0
2014-09-16 13:30:00,112.12,112.23,112.12,112.22,11800.0,93.7265,93.8184,93.7265,93.8101,11800.0
2014-09-16 13:40:00,112.22,112.23,112.16,112.16,14000.0,93.8101,93.8184,93.7599,93.7599,14000.0
2014-09-16 13:50:00,112.17,112.19,112.14,112.17,9600.0,93.7683,93.785,93.7432,93.7683,9600.0
2014-09-16 14:00:00,112.17,112.2,112.13,112.17,15500.0,93.7683,93.7934,93.7349,93.7683,15500.0
2014-09-16 14:10:00,112.18,112.21,112.15,112.15,6600.0,93.7766,93.8017,93.7516,93.7516,6600.0
2014-09-16 14:20:00,112.15,112.23,112.14,112.2,3100.0,93.7516,93.8184,93.7432,93.7934,3100.0
2014-09-16 14:30:00,112.2,112.22,112.18,112.18,3700.0,93.7934,93.8101,93.7766,93.7766,3700.0
2014-09-16 14:40:00,112.2,112.2,112.14,112.15,11800.0,93.7934,93.7934,93.7432,93.7516,11800.0
2014-09-16 14:50:00,112.15,112.15,112.1,112.13,17000.0,93.7516,93.7516,93.7098,93.7349,17000.0
2014-09-16 15:00:00,112.12,112.2,112.11,112.18,17500.0,93.7265,93.7934,93.7181,93.7766,17500.0
2014-09-16 15:10:00,112.17,112.17,112.13,112.14,11900.0,93.7683,93.7683,93.7349,93.7432,11900.0
2014-09-16 15:20:00,112.15,112.15,112.06,112.07,5400.0,93.7516,93.7516,93.6763,93.6847,5400.0
2014-09-16 15:30:00,112.08,112.09,112.05,112.06,23600.0,93.6931,93.7014,93.668,93.6763,23600.0
2014-09-16 15:40:00,112.06,112.12,112.06,112.11,16300.0,93.6763,93.7265,93.6763,93.7181,16300.0
2014-09-16 15:50:00,112.11,112.11,112.02,112.02,66300.0,93.7181,93.7181,93.6429,93.6429,66300.0
2014-09-17 09:30:00,112.21,112.32,112.17,112.32,26200.0,93.8017,93.8937,93.7683,93.8937,26200.0
2014-09-17 09:40:00,112.28,112.35,112.26,112.31,3100.0,93.8602,93.9188,93.8435,93.8853,3100.0
2014-09-17 09:50:00,112.29,112.34,112.24,112.32,2000.0,93.8686,93.9104,93.8268,93.8937,2000.0
2014-09-17 10:00:00,112.34,112.37,112.27,112.27,1300.0,93.9104,93.9355,93.8519,93.8519,1300.0
2014-09-17 10:10:00,112.25,112.27,112.22,112.27,3800.0,93.8352,93.8519,93.8101,93.8519,3800.0
2014-09-17 10:20:00,112.27,112.31,112.24,112.29,7400.0,93.8519,93.8853,93.8268,93.8686,7400.0
2014-09-17 10:30:00,112.3,112.3,112.18,112.18,6800.0,93.877,93.877,93.7766,93.7766,6800.0
2014-09-17 10:40:00,112.17,112.21,112.15,112.21,9000.0,93.7683,93.8017,93.7516,93.8017,9000.0
2014-09-17 10:50:00,112.2,112.21,112.1,112.16,10000.0,93.7934,93.8017,93.7098,93.7599,10000.0
2014-09-17 11:00:00,112.17,112.2,112.16,112.18,2200.0,93.7683,93.7934,93.7599,93.7766,2200.0
2014-09-17 11:10:00,112.18,112.21,112.16,112.2,5200.0,93.7766,93.8017,93.7599,93.7934,5200.0
2014-09-17 11:20:00,112.19,112.2,112.17,112.2,1700.0,93.785,93.7934,93.7683,93.7934,1700.0
2014-09-17 11:30:00,112.2,112.2,112.08,112.1,1200.0,93.7934,93.7934,93.6931,93.7098,1200.0
2014-09-17 11:40:00,112.15,112.15,112.11,112.12,4000.0,93.7516,93.7516,93.7181,93.7265,4000.0
2014-09-17 11:50:00,112.12,112.17,112.11,112.11,10200.0,93.7265,93.7683,93.7181,93.7181,10200.0
2014-09-17 12:00:00,112.12,112.16,112.11,112.11,10200.0,93.7265,93.7599,93.7181,93.7181,10200.0
2014-09-17 12:10:00,112.11,112.11,112.08,112.08,700.0,93.7181,93.7181,93.6931,93.6931,700.0
2014-09-17 12:20:00,112.09,112.09,111.99,112.0,22600.0,93.7014,93.7014,93.6178,93.6262,22600.0
2014-09-17 12:30:00,111.99,112.05,111.99,112.05,5600.0,93.6178,93.668,93.6178,93.668,5600.0
2014-09-17 12:40:00,112.06,112.1,112.04,112.04,8800.0,93.6763,93.7098,93.6596,93.6596,8800.0
2014-09-17 12:50:00,112.03,112.07,112.02,112.03,1000.0,93.6513,93.6847,93.6429,93.6513,1000.0
2014-09-17 13:00:00,112.02,112.04,111.97,111.97,6600.0,93.6429,93.6596,93.6011,93.6011,6600.0
2014-09-17 13:10:00,111.99,112.02,111.99,112.01,10200.0,93.6178,93.6429,93.6178,93.6345,10200.0
2014-09-17 13:20:00,112.0,112.01,111.96,111.96,3300.0,93.6262,93.6345,93.5927,93.5927,3300.0
2014-09-17 13:30:00,111.95,111.99,111.93,111.98,8200.0,93.5844,93.6178,93.5677,93.6095,8200.0
2014-09-17 13:40:00,111.99,112.08,111.97,112.08,9600.0,93.6178,93.6931,93.6011,93.6931,9600.0
2014-09-17 13:50:00,112.06,112.19,112.06,112.19,2400.0,93.6763,93.785,93.6763,93.785,2400.0
2014-09-17 14:00:00,112.2,112.38,111.68,112.09,44500.0,93.7934,93.9438,93.3587,93.7014,44500.0
2014-09-17 14:10:00,112.21,112.4,112.2,112.35,27100.0,93.8017,93.9606,93.7934,93.9188,27100.0
2014-09-17 14:20:00,112.39,112.56,112.31,112.52,26900.0,93.9522,94.0943,93.8853,94.0609,26900.0
2014-09-17 14:30:00,112.52,112.52,112.35,112.35,23300.0,94.0609,94.0609,93.9188,93.9188,23300.0
2014-09-17 14:40:00,112.42,112.43,112.2,112.33,54000.0,93.9773,93.9856,93.7934,93.902,54000.0
2014-09-17 14:50:00,112.35,112.48,112.3,112.46,22100.0,93.9188,94.0274,93.877,94.0107,22100.0
2014-09-17 15:00:00,112.48,112.68,112.45,112.65,22700.0,94.0274,94.1946,94.0024,94.1695,22700.0
2014-09-17 15:10:00,112.64,112.7,112.6,112.64,8700.0,94.1612,94.2113,94.1277,94.1612,8700.0
2014-09-17 15:20:00,112.61,112.61,112.36,112.5,24700.0,94.1361,94.1361,93.9271,94.0442,24700.0
2014-09-17 15:30:00,112.49,112.49,112.2,112.2,22800.0,94.0358,94.0358,93.7934,93.7934,22800.0
2014-09-17 15:40:00,112.19,112.26,112.09,112.14,18300.0,93.785,93.8435,93.7014,93.7432,18300.0
2014-09-17 15:50:00,112.13,112.23,112.13,112.19,13700.0,93.7349,93.8184,93.7349,93.785,13700.0
2014-09-18 09:30:00,112.5,112.57,112.39,112.43,13500.0,94.0442,94.1027,93.9522,93.9856,13500.0
2014-09-18 09:40:00,112.41,112.52,112.41,112.48,18200.0,93.9689,94.0609,93.9689,94.0274,18200.0
2014-09-18 09:50:00,112.45,112.57,112.45,112.56,9700.0,94.0024,94.1027,94.0024,94.0943,9700.0
2014-09-18 10:00:00,112.62,112.65,112.54,112.61,9600.0,94.1445,94.1695,94.0776,94.1361,9600.0
2014-09-18 10:10:00,112.71,112.71,112.58,112.6,9000.0,94.2197,94.2197,94.111,94.1277,9000.0
2014-09-18 10:20:00,112.61,112.62,112.47,112.47,12900.0,94.1361,94.1445,94.0191,94.0191,12900.0
2014-09-18 10:30:00,112.48,112.65,112.48,112.63,4200.0,94.0274,94.1695,94.0274,94.1528,4200.0
2014-09-18 10:40:00,112.67,112.77,112.62,112.74,23900.0,94.1863,94.2699,94.1445,94.2448,23900.0
2014-09-18 10:50:00,112.74,112.74,112.61,112.61,66300.0,94.2448,94.2448,94.1361,94.1361,66300.0
2014-09-18 11:00:00,112.62,112.66,112.58,112.64,42300.0,94.1445,94.1779,94.111,94.1612,42300.0
2014-09-18 11:10:00,112.66,112.67,112.6,112.6,56100.0,94.1779,94.1863,94.1277,94.1277,56100.0
2014-09-18 11:20:00,112.6,112.66,112.59,112.61,85600.0,94.1277,94.1779,94.1194,94.1361,85600.0
2014-09-18 11:30:00,112.61,112.69,112.58,112.59,87300.0,94.1361,94.203,94.111,94.1194,87300.0
2014-09-18 11:40:00,112.6,112.61,112.53,112.53,51800.0,94.1277,94.1361,94.0692,94.0692,51800.0
2014-09-18 11:50:00,112.54,112.57,112.49,112.53,48700.0,94.0776,94.1027,94.0358,94.0692,48700.0
2014-09-18 12:00:00,112.54,112.59,112.54,112.56,12200.0,94.0776,94.1194,94.0776,94.0943,12200.0
2014-09-18 12:10:00,112.58,112.61,112.58,112.59,4600.0,94.111,94.1361,94.111,94.1194,4600.0
2014-09-18 12:20:00,112.62,112.64,112.6,112.63,5300.0,94.1445,94.1612,94.1277,94.1528,5300.0
2014-09-18 12:30:00,112.62,112.65,112.6,112.64,4000.0,94.1445,94.1695,94.1277,94.1612,4000.0
2014-09-18 12:40:00,112.63,112.66,112.63,112.66,300.0,94.1528,94.1779,94.1528,94.1779,300.0
2014-09-18 12:50:00,112.65,112.65,112.58,112.62,2300.0,94.1695,94.1695,94.111,94.1445,2300.0
2014-09-18 13:00:00,112.64,112.66,112.64,112.64,3700.0,94.1612,94.1779,94.1612,94.1612,3700.0
2014-09-18 13:10:00,112.64,112.66,112.64,112.65,4000.0,94.1612,94.1779,94.1612,94.1695,4000.0
2014-09-18 13:20:00,112.62,112.62,112.6,112.61,3600.0,94.1445,94.1445,94.1277,94.1361,3600.0
2014-09-18 13:30:00,112.61,112.63,112.58,112.63,11500.0,94.1361,94.1528,94.111,94.1528,11500.0
2014-09-18 13:40:00,112.62,112.63,112.61,112.61,5400.0,94.1445,94.1528,94.1361,94.1361,5400.0
2014-09-18 13:50:00,112.61,112.61,112.55,112.58,4900.0,94.1361,94.1361,94.0859,94.111,4900.0
2014-09-18 14:00:00,112.57,112.66,112.57,112.66,2600.0,94.1027,94.1779,94.1027,94.1779,2600.0
2014-09-18 14:10:00,112.66,112.67,112.61,112.62,28300.0,94.1779,94.1863,94.1361,94.1445,28300.0
2014-09-18 14:20:00,112.61,112.61,112.56,112.57,10800.0,94.1361,94.1361,94.0943,94.1027,10800.0
2014-09-18 14:30:00,112.59,112.62,112.59,112.62,1200.0,94.1194,94.1445,94.1194,94.1445,1200.0
2014-09-18 14:40:00,112.61,112.62,112.58,112.58,4900.0,94.1361,94.1445,94.111,94.111,4900.0
2014-09-18 14:50:00,112.57,112.58,112.56,112.58,2600.0,94.1027,94.111,94.0943,94.111,2600.0
2014-09-18 15:00:00,112.55,112.64,112.55,112.64,7000.0,94.0859,94.1612,94.0859,94.1612,7000.0
2014-09-18 15:10:00,112.63,112.68,112.61,112.68,20800.0,94.1528,94.1946,94.1361,94.1946,20800.0
2014-09-18 15:20:00,112.68,112.7,112.63,112.7,2700.0,94.1946,94.2113,94.1528,94.2113,2700.0
2014-09-18 15:30:00,112.69,112.75,112.69,112.75,9900.0,94.203,94.2531,94.203,94.2531,9900.0
2014-09-18 15:40:00,112.74,112.74,112.68,112.7,10000.0,94.2448,94.2448,94.1946,94.2113,10000.0
2014-09-18 15:50:00,112.69,112.71,112.68,112.7,4600.0,94.203,94.2197,94.1946,94.2113,4600.0
2014-09-19 09:30:00,113.16,113.2,113.04,113.07,16000.0,94.5959,94.6293,94.4956,94.5206,16000.0
2014-09-19 09:40:00,113.05,113.05,112.95,112.99,2800.0,94.5039,94.5039,94.4203,94.4538,2800.0
2014-09-19 09:50:00,113.07,113.12,113.04,113.04,12000.0,94.5206,94.5624,94.4956,94.4956,12000.0
2014-09-19 10:00:00,113.06,113.06,113.01,113.02,5900.0,94.5123,94.5123,94.4705,94.4788,5900.0
2014-09-19 10:10:00,113.04,113.06,112.94,112.99,16800.0,94.4956,94.5123,94.412,94.4538,16800.0
2014-09-19 10:20:00,112.94,112.99,112.89,112.9,7700.0,94.412,94.4538,94.3702,94.3785,7700.0
2014-09-19 10:30:00,112.9,112.92,112.85,112.88,5100.0,94.3785,94.3952,94.3367,94.3618,5100.0
2014-09-19 10:40:00,112.87,112.87,112.8,112.84,7900.0,94.3535,94.3535,94.2949,94.3284,7900.0
2014-09-19 10:50:00,112.85,112.92,112.84,112.85,20800.0,94.3367,94.3952,94.3284,94.3367,20800.0
2014-09-19 11:00:00,112.88,112.95,112.86,112.93,18300.0,94.3618,94.4203,94.3451,94.4036,18300.0
2014-09-19 11:10:00,112.92,112.93,112.87,112.9,16200.0,94.3952,94.4036,94.3535,94.3785,16200.0
2014-09-19 11:20:00,112.91,112.92,112.84,112.85,2900.0,94.3869,94.3952,94.3284,94.3367,2900.0
2014-09-19 11:30:00,112.84,112.84,112.71,112.73,7300.0,94.3284,94.3284,94.2197,94.2364,7300.0
2014-09-19 11:40:00,112.73,112.77,112.69,112.7,7700.0,94.2364,94.2699,94.203,94.2113,7700.0
2014-09-19 11:50:00,112.7,112.75,112.68,112.73,2400.0,94.2113,94.2531,94.1946,94.2364,2400.0
2014-09-19 12:00:00,112.73,112.73,112.54,112.55,3900.0,94.2364,94.2364,94.0776,94.0859,3900.0
2014-09-19 12:10:00,112.6,112.64,112.53,112.56,6800.0,94.1277,94.1612,94.0692,94.0943,6800.0
2014-09-19 12:20:00,112.53,112.62,112.53,112.62,3700.0,94.0692,94.1445,94.0692,94.1445,3700.0
2014-09-19 12:30:00,112.63,112.66,112.54,112.66,2300.0,94.1528,94.1779,94.0776,94.1779,2300.0
2014-09-19 12:40:00,112.63,112.63,112.54,112.54,3000.0,94.1528,94.1528,94.0776,94.0776,3000.0
2014-09-19 12:50:00,112.53,112.53,112.49,112.51,6100.0,94.0692,94.0692,94.0358,94.0525,6100.0
2014-09-19 13:00:00,112.45,112.51,112.44,112.49,15400.0,94.0024,94.0525,93.994,94.0358,15400.0
2014-09-19 13:10:00,112.48,112.48,112.33,112.37,13300.0,94.0274,94.0274,93.902,93.9355,13300.0
2014-09-19 13:20:00,112.37,112.49,112.37,112.48,4100.0,93.9355,94.0358,93.9355,94.0274,4100.0
2014-09-19 13:30:00,112.49,112.57,112.49,112.52,2800.0,94.0358,94.1027,94.0358,94.0609,2800.0
2014-09-19 13:40:00,112.49,112.52,112.49,112.52,400.0,94.0358,94.0609,94.0358,94.0609,400.0
2014-09-19 13:50:00,112.59,112.6,112.53,112.54,3800.0,94.1194,94.1277,94.0692,94.0776,3800.0
2014-09-19 14:00:00,112.57,112.59,112.54,112.55,6100.0,94.1027,94.1194,94.0776,94.0859,6100.0
2014-09-19 14:10:00,112.55,112.59,112.55,112.59,4200.0,94.0859,94.1194,94.0859,94.1194,4200.0
2014-09-19 14:20:00,112.63,112.68,112.63,112.68,1700.0,94.1528,94.1946,94.1528,94.1946,1700.0
2014-09-19 14:30:00,112.67,112.72,112.62,112.72,35400.0,94.1863,94.2281,94.1445,94.2281,35400.0
2014-09-19 14:40:00,112.72,112.77,112.71,112.77,42600.0,94.2281,94.2699,94.2197,94.2699,42600.0
2014-09-19 14:50:00,112.76,112.76,112.7,112.74,44200.0,94.2615,94.2615,94.2113,94.2448,44200.0
2014-09-19 15:00:00,112.75,112.78,112.73,112.74,51600.0,94.2531,94.2782,94.2364,94.2448,51600.0
2014-09-19 15:10:00,112.73,112.78,112.73,112.73,43500.0,94.2364,94.2782,94.2364,94.2364,43500.0
2014-09-19 15:20:00,112.72,112.73,112.68,112.69,51400.0,94.2281,94.2364,94.1946,94.203,51400.0
2014-09-19 15:30:00,112.69,112.72,112.66,112.72,41600.0,94.203,94.2281,94.1779,94.2281,41600.0
2014-09-19 15:40:00,112.71,112.8,112.71,112.78,57000.0,94.2197,94.2949,94.2197,94.2782,57000.0
2014-09-19 15:50:00,112.77,112.77,112.58,112.6,109500.0,94.2699,94.2699,94.111,94.1277,109500.0
2014-09-22 09:30:00,112.36,112.4,112.2,112.2,12800.0,93.9271,93.9606,93.7934,93.7934,12800.0
2014-09-22 09:40:00,112.13,112.16,112.03,112.14,24400.0,93.7349,93.7599,93.6513,93.7432,24400.0
2014-09-22 09:50:00,112.2,112.2,112.12,112.14,5700.0,93.7934,93.7934,93.7265,93.7432,5700.0
2014-09-22 10:00:00,112.1,112.26,112.03,112.26,5900.0,93.7098,93.8435,93.6513,93.8435,5900.0
2014-09-22 10:10:00,112.25,112.25,112.03,112.03,5500.0,93.8352,93.8352,93.6513,93.6513,5500.0
2014-09-22 10:20:00,112.02,112.06,111.92,111.97,9400.0,93.6429,93.6763,93.5593,93.6011,9400.0
2014-09-22 10:30:00,111.96,111.96,111.82,111.88,15400.0,93.5927,93.5927,93.4757,93.5259,15400.0
2014-09-22 10:40:00,111.83,111.85,111.72,111.73,14800.0,93.4841,93.5008,93.3921,93.4005,14800.0
2014-09-22 10:50:00,111.75,111.76,111.63,111.7,15000.0,93.4172,93.4255,93.3169,93.3754,15000.0
2014-09-22 11:00:00,111.69,111.77,111.67,111.74,8900.0,93.367,93.4339,93.3503,93.4088,8900.0
2014-09-22 11:10:00,111.73,111.73,111.64,111.71,10400.0,93.4005,93.4005,93.3252,93.3838,10400.0
2014-09-22 11:20:00,111.69,111.79,111.68,111.75,7600.0,93.367,93.4506,93.3587,93.4172,7600.0
2014-09-22 11:30:00,111.76,111.77,111.68,111.68,6600.0,93.4255,93.4339,93.3587,93.3587,6600.0
2014-09-22 11:40:00,111.69,111.71,111.56,111.56,6700.0,93.367,93.3838,93.2584,93.2584,6700.0
2014-09-22 11:50:00,111.6,111.6,111.49,111.53,14100.0,93.2918,93.2918,93.1998,93.2333,14100.0
2014-09-22 12:00:00,111.54,111.57,111.46,111.56,31600.0,93.2416,93.2667,93.1748,93.2584,31600.0
2014-09-22 12:10:00,111.55,111.6,111.52,111.55,29900.0,93.25,93.2918,93.2249,93.25,29900.0
2014-09-22 12:20:00,111.57,111.58,111.53,111.54,3900.0,93.2667,93.2751,93.2333,93.2416,3900.0
2014-09-22 12:30:00,111.56,111.57,111.5,111.57,10600.0,93.2584,93.2667,93.2082,93.2667,10600.0
2014-09-22 12:40:00,111.54,111.66,111.53,111.66,2100.0,93.2416,93.342,93.2333,93.342,2100.0
2014-09-22 12:50:00,111.65,111.67,111.6,111.61,4300.0,93.3336,93.3503,93.2918,93.3002,4300.0
2014-09-22 13:00:00,111.58,111.65,111.57,111.61,7300.0,93.2751,93.3336,93.2667,93.3002,7300.0
2014-09-22 13:10:00,111.6,111.6,111.52,111.58,8300.0,93.2918,93.2918,93.2249,93.2751,8300.0
2014-09-22 13:20:00,111.57,111.7,111.53,111.69,15800.0,93.2667,93.3754,93.2333,93.367,15800.0
2014-09-22 13:30:00,111.72,111.72,111.62,111.62,2600.0,93.3921,93.3921,93.3085,93.3085,2600.0
2014-09-22 13:40:00,111.62,111.65,111.6,111.61,3300.0,93.3085,93.3336,93.2918,93.3002,3300.0
2014-09-22 13:50:00,111.62,111.66,111.57,111.57,1300.0,93.3085,93.342,93.2667,93.2667,1300.0
2014-09-22 14:00:00,111.55,111.59,111.53,111.56,3300.0,93.25,93.2834,93.2333,93.2584,3300.0
2014-09-22 14:10:00,111.57,111.59,111.52,111.56,8400.0,93.2667,93.2834,93.2249,93.2584,8400.0
2014-09-22 14:20:00,111.55,111.58,111.4,111.41,17500.0,93.25,93.2751,93.1246,93.133,17500.0
2014-09-22 14:30:00,111.43,111.47,111.42,111.44,5100.0,93.1497,93.1831,93.1413,93.158,5100.0
2014-09-22 14:40:00,111.49,111.6,111.46,111.6,3600.0,93.1998,93.2918,93.1748,93.2918,3600.0
2014-09-22 14:50:00,111.58,111.6,111.54,111.55,2800.0,93.2751,93.2918,93.2416,93.25,2800.0
2014-09-22 15:00:00,111.57,111.61,111.53,111.53,7500.0,93.2667,93.3002,93.2333,93.2333,7500.0
2014-09-22 15:10:00,111.55,111.57,111.44,111.44,22100.0,93.25,93.2667,93.158,93.158,22100.0
2014-09-22 15:20:00,111.52,111.56,111.51,111.56,11300.0,93.2249,93.2584,93.2166,93.2584,11300.0
2014-09-22 15:30:00,111.56,111.58,111.51,111.56,8700.0,93.2584,93.2751,93.2166,93.2584,8700.0
2014-09-22 15:40:00,111.56,111.68,111.56,111.65,24700.0,93.2584,93.3587,93.2584,93.3336,24700.0
2014-09-22 15:50:00,111.65,111.65,111.58,111.59,21800.0,93.3336,93.3336,93.2751,93.2834,21800.0
2014-09-23 09:30:00,111.03,111.34,111.03,111.34,18400.0,92.8153,93.0745,92.8153,93.0745,18400.0
2014-09-23 09:40:00,111.32,111.41,111.31,111.4,4700.0,93.0577,93.133,93.0494,93.1246,4700.0
2014-09-23 09:50:00,111.48,111.56,111.48,111.55,5900.0,93.1915,93.2584,93.1915,93.25,5900.0
2014-09-23 10:00:00,111.56,111.63,111.53,111.55,6300.0,93.2584,93.3169,93.2333,93.25,6300.0
2014-09-23 10:10:00,111.56,111.57,111.5,111.54,2900.0,93.2584,93.2667,93.2082,93.2416,2900.0
2014-09-23 10:20:00,111.58,111.67,111.49,111.49,3700.0,93.2751,93.3503,93.1998,93.1998,3700.0
2014-09-23 10:30:00,111.48,111.51,111.39,111.4,3600.0,93.1915,93.2166,93.1162,93.1246,3600.0
2014-09-23 10:40:00,111.4,111.43,111.4,111.42,400.0,93.1246,93.1497,93.1246,93.1413,400.0
2014-09-23 10:50:00,111.42,111.5,111.4,111.4,1400.0,93.1413,93.2082,93.1246,93.1246,1400.0
2014-09-23 11:00:00,111.43,111.45,111.35,111.39,3200.0,93.1497,93.1664,93.0828,93.1162,3200.0
2014-09-23 11:10:00,111.4,111.4,111.23,111.32,3800.0,93.1246,93.1246,92.9825,93.0577,3800.0
2014-09-23 11:20:00,111.35,111.42,111.34,111.35,1800.0,93.0828,93.1413,93.0745,93.0828,1800.0
2014-09-23 11:30:00,111.35,111.5,111.35,111.5,1600.0,93.0828,93.2082,93.0828,93.2082,1600.0
2014-09-23 11:40:00,111.5,111.52,111.46,111.51,3200.0,93.2082,93.2249,93.1748,93.2166,3200.0
2014-09-23 11:50:00,111.5,111.53,111.46,111.46,2000.0,93.2082,93.2333,93.1748,93.1748,2000.0
2014-09-23 12:00:00,111.47,111.49,111.42,111.42,3900.0,93.1831,93.1998,93.1413,93.1413,3900.0
2014-09-23 12:10:00,111.44,111.45,111.38,111.44,6200.0,93.158,93.1664,93.1079,93.158,6200.0
2014-09-23 12:20:00,111.43,111.43,111.32,111.32,2500.0,93.1497,93.1497,93.0577,93.0577,2500.0
2014-09-23 12:30:00,111.32,111.4,111.32,111.4,4600.0,93.0577,93.1246,93.0577,93.1246,4600.0
2014-09-23 12:40:00,111.41,111.41,111.27,111.27,3200.0,93.133,93.133,93.0159,93.0159,3200.0
2014-09-23 12:50:00,111.25,111.27,111.25,111.26,6700.0,92.9992,93.0159,92.9992,93.0076,6700.0
2014-09-23 13:00:00,111.23,111.26,111.2,111.2,4500.0,92.9825,93.0076,92.9574,92.9574,4500.0
2014-09-23 13:10:00,111.16,111.18,111.11,111.16,9200.0,92.924,92.9407,92.8822,92.924,9200.0
2014-09-23 13:20:00,111.16,111.22,111.16,111.21,8900.0,92.924,92.9741,92.924,92.9658,8900.0
2014-09-23 13:30:00,111.23,111.32,111.23,111.3,14100.0,92.9825,93.0577,92.9825,93.041,14100.0
2014-09-23 13:40:00,111.32,111.32,111.22,111.22,25100.0,93.0577,93.0577,92.9741,92.9741,25100.0
2014-09-23 13:50:00,111.22,111.23,111.09,111.1,28300.0,92.9741,92.9825,92.8655,92.8738,28300.0
2014-09-23 14:00:00,111.1,111.18,111.06,111.08,11500.0,92.8738,92.9407,92.8404,92.8571,11500.0
2014-09-23 14:10:00,111.08,111.19,111.08,111.1,10500.0,92.8571,92.9491,92.8571,92.8738,10500.0
2014-09-23 14:20:00,111.1,111.12,110.99,111.06,23700.0,92.8738,92.8905,92.7819,92.8404,23700.0
2014-09-23 14:30:00,111.07,111.09,111.04,111.04,10600.0,92.8487,92.8655,92.8237,92.8237,10600.0
2014-09-23 14:40:00,111.05,111.05,111.01,111.01,7900.0,92.832,92.832,92.7986,92.7986,7900.0
2014-09-23 14:50:00,111.02,111.1,111.01,111.1,10500.0,92.8069,92.8738,92.7986,92.8738,10500.0
2014-09-23 15:00:00,111.13,111.15,111.05,111.06,8100.0,92.8989,92.9156,92.832,92.8404,8100.0
2014-09-23 15:10:00,111.06,111.12,111.06,111.07,5200.0,92.8404,92.8905,92.8404,92.8487,5200.0
2014-09-23 15:20:00,111.06,111.2,111.06,111.16,2600.0,92.8404,92.9574,92.8404,92.924,2600.0
2014-09-23 15:30:00,111.14,111.26,111.14,111.26,6400.0,92.9073,93.0076,92.9073,93.0076,6400.0
2014-09-23 15:40:00,111.25,111.26,111.17,111.17,7400.0,92.9992,93.0076,92.9323,92.9323,7400.0
2014-09-23 15:50:00,111.18,111.18,110.93,110.93,22500.0,92.9407,92.9407,92.7317,92.7317,22500.0
2014-09-24 09:30:00,110.55,110.72,110.52,110.67,56300.0,92.7755,92.9182,92.7504,92.8763,56300.0
2014-09-24 09:40:00,110.65,110.65,110.35,110.4,9600.0,92.8595,92.8595,92.6077,92.6497,9600.0
2014-09-24 09:50:00,110.39,110.55,110.36,110.46,15200.0,92.6413,92.7755,92.6161,92.7,15200.0
2014-09-24 10:00:00,110.46,110.52,110.34,110.4,31300.0,92.7,92.7504,92.5993,92.6497,31300.0
2014-09-24 10:10:00,110.39,110.41,110.29,110.33,25500.0,92.6413,92.6581,92.5573,92.5909,25500.0
2014-09-24 10:20:00,110.33,110.5,110.24,110.45,15700.0,92.5909,92.7336,92.5154,92.6916,15700.0
2014-09-24 10:30:00,110.45,110.6,110.44,110.57,33100.0,92.6916,92.8175,92.6832,92.7923,33100.0
2014-09-24 10:40:00,110.59,110.65,110.59,110.62,67600.0,92.8091,92.8595,92.8091,92.8343,67600.0
2014-09-24 10:50:00,110.65,110.69,110.58,110.6,22300.0,92.8595,92.893,92.8007,92.8175,22300.0
2014-09-24 11:00:00,110.62,110.76,110.59,110.76,9100.0,92.8343,92.9518,92.8091,92.9518,9100.0
2014-09-24 11:10:00,110.79,110.86,110.79,110.83,4000.0,92.977,93.0357,92.977,93.0105,4000.0
2014-09-24 11:20:00,110.84,111.01,110.84,111.01,3700.0,93.0189,93.1616,93.0189,93.1616,3700.0
2014-09-24 11:30:00,111.0,111.07,111.0,111.05,4900.0,93.1532,93.2119,93.1532,93.1952,4900.0
2014-09-24 11:40:00,111.0,111.02,110.98,110.98,10900.0,93.1532,93.17,93.1364,93.1364,10900.0
2014-09-24 11:50:00,110.95,111.01,110.95,111.0,3000.0,93.1112,93.1616,93.1112,93.1532,3000.0
2014-09-24 12:00:00,111.0,111.03,110.95,110.95,6200.0,93.1532,93.1784,93.1112,93.1112,6200.0
2014-09-24 12:10:00,110.95,110.96,110.89,110.89,2000.0,93.1112,93.1196,93.0609,93.0609,2000.0
2014-09-24 12:20:00,110.9,110.96,110.88,110.95,4800.0,93.0693,93.1196,93.0525,93.1112,4800.0
2014-09-24 12:30:00,110.94,110.96,110.93,110.93,7700.0,93.1028,93.1196,93.0944,93.0944,7700.0
2014-09-24 12:40:00,110.91,110.94,110.9,110.9,7200.0,93.0777,93.1028,93.0693,93.0693,7200.0
2014-09-24 12:50:00,110.88,110.9,110.84,110.9,3500.0,93.0525,93.0693,93.0189,93.0693,3500.0
2014-09-24 13:00:00,110.94,110.96,110.87,110.87,9500.0,93.1028,93.1196,93.0441,93.0441,9500.0
2014-09-24 13:10:00,110.93,110.96,110.91,110.96,2400.0,93.0944,93.1196,93.0777,93.1196,2400.0
2014-09-24 13:20:00,110.94,110.95,110.92,110.94,4700.0,93.1028,93.1112,93.0861,93.1028,4700.0
2014-09-24 13:30:00,111.02,111.04,111.0,111.04,4300.0,93.17,93.1868,93.1532,93.1868,4300.0
2014-09-24 13:40:00,111.08,111.11,111.06,111.08,13600.0,93.2203,93.2455,93.2035,93.2203,13600.0
2014-09-24 13:50:00,111.1,111.16,111.1,111.1,2900.0,93.2371,93.2875,93.2371,93.2371,2900.0
2014-09-24 14:00:00,111.08,111.11,111.08,111.11,1900.0,93.2203,93.2455,93.2203,93.2455,1900.0
2014-09-24 14:10:00,111.08,111.13,111.07,111.13,3100.0,93.2203,93.2623,93.2119,93.2623,3100.0
2014-09-24 14:20:00,111.11,111.25,111.09,111.25,9800.0,93.2455,93.363,93.2287,93.363,9800.0
2014-09-24 14:30:00,111.23,111.25,111.21,111.23,5400.0,93.3462,93.363,93.3294,93.3462,5400.0
2014-09-24 14:40:00,111.27,111.31,111.25,111.29,11300.0,93.3798,93.4134,93.363,93.3966,11300.0
2014-09-24 14:50:00,111.29,111.34,111.29,111.34,1300.0,93.3966,93.4385,93.3966,93.4385,1300.0
2014-09-24 15:00:00,111.35,111.43,111.33,111.38,5400.0,93.4469,93.5141,93.4301,93.4721,5400.0
2014-09-24 15:10:00,111.42,111.42,111.36,111.38,3500.0,93.5057,93.5057,93.4553,93.4721,3500.0
2014-09-24 15:20:00,111.4,111.44,111.38,111.38,4100.0,93.4889,93.5224,93.4721,93.4721,4100.0
2014-09-24 15:30:00,111.39,111.42,111.38,111.38,27100.0,93.4805,93.5057,93.4721,93.4721,27100.0
2014-09-24 15:40:00,111.39,111.41,111.31,111.34,29800.0,93.4805,93.4973,93.4134,93.4385,29800.0
2014-09-24 15:50:00,111.34,111.38,111.3,111.36,33700.0,93.4385,93.4721,93.405,93.4553,33700.0
2014-09-25 09:30:00,111.16,111.16,110.9,110.94,13000.0,93.2875,93.2875,93.0693,93.1028,13000.0
2014-09-25 09:40:00,110.91,110.92,110.63,110.65,63600.0,93.0777,93.0861,92.8427,92.8595,63600.0
2014-09-25 09:50:00,110.64,110.64,110.45,110.5,12600.0,92.8511,92.8511,92.6916,92.7336,12600.0
2014-09-25 10:00:00,110.47,110.56,110.4,110.51,17100.0,92.7084,92.7839,92.6497,92.742,17100.0
2014-09-25 10:10:00,110.49,110.49,110.28,110.32,15400.0,92.7252,92.7252,92.549,92.5825,15400.0
2014-09-25 10:20:00,110.29,110.3,110.03,110.23,27900.0,92.5573,92.5657,92.3392,92.507,27900.0
2014-09-25 10:30:00,110.21,110.22,110.01,110.02,19100.0,92.4902,92.4986,92.3224,92.3308,19100.0
2014-09-25 10:40:00,110.0,110.01,109.78,109.86,29000.0,92.314,92.3224,92.1293,92.1965,29000.0
2014-09-25 10:50:00,109.86,110.04,109.84,110.02,14700.0,92.1965,92.3475,92.1797,92.3308,14700.0
2014-09-25 11:00:00,110.03,110.05,109.84,110.05,19600.0,92.3392,92.3559,92.1797,92.3559,19600.0
2014-09-25 11:10:00,110.06,110.06,109.89,109.91,18700.0,92.3643,92.3643,92.2217,92.2384,18700.0
2014-09-25 11:20:00,109.91,110.06,109.83,110.06,9400.0,92.2384,92.3643,92.1713,92.3643,9400.0
2014-09-25 11:30:00,110.08,110.09,109.92,110.09,7400.0,92.3811,92.3895,92.2468,92.3895,7400.0
2014-09-25 11:40:00,110.06,110.06,109.94,109.94,8700.0,92.3643,92.3643,92.2636,92.2636,8700.0
2014-09-25 11:50:00,109.89,109.96,109.86,109.89,5800.0,92.2217,92.2804,92.1965,92.2217,5800.0
2014-09-25 12:00:00,109.88,109.98,109.88,109.89,10800.0,92.2133,92.2972,92.2133,92.2217,10800.0
2014-09-25 12:10:00,109.93,109.94,109.88,109.88,2500.0,92.2552,92.2636,92.2133,92.2133,2500.0
2014-09-25 12:20:00,109.82,109.87,109.68,109.74,9300.0,92.1629,92.2049,92.0454,92.0958,9300.0
2014-09-25 12:30:00,109.65,109.83,109.65,109.83,11400.0,92.0202,92.1713,92.0202,92.1713,11400.0
2014-09-25 12:40:00,109.83,109.83,109.72,109.75,23300.0,92.1713,92.1713,92.079,92.1042,23300.0
2014-09-25 12:50:00,109.75,109.78,109.71,109.76,41200.0,92.1042,92.1293,92.0706,92.1126,41200.0
2014-09-25 13:00:00,109.76,109.81,109.66,109.75,47900.0,92.1126,92.1545,92.0286,92.1042,47900.0
2014-09-25 13:10:00,109.79,109.92,109.79,109.92,32800.0,92.1377,92.2468,92.1377,92.2468,32800.0
2014-09-25 13:20:00,109.9,109.9,109.81,109.88,7600.0,92.2301,92.2301,92.1545,92.2133,7600.0
2014-09-25 13:30:00,109.87,109.88,109.81,109.81,2200.0,92.2049,92.2133,92.1545,92.1545,2200.0
2014-09-25 13:40:00,109.8,109.85,109.73,109.75,7900.0,92.1461,92.1881,92.0874,92.1042,7900.0
2014-09-25 13:50:00,109.73,109.73,109.58,109.64,5000.0,92.0874,92.0874,91.9615,92.0119,5000.0
2014-09-25 14:00:00,109.62,109.72,109.6,109.68,5100.0,91.9951,92.079,91.9783,92.0454,5100.0
2014-09-25 14:10:00,109.66,109.71,109.61,109.69,8400.0,92.0286,92.0706,91.9867,92.0538,8400.0
2014-09-25 14:20:00,109.71,109.75,109.67,109.72,5800.0,92.0706,92.1042,92.037,92.079,5800.0
2014-09-25 14:30:00,109.72,109.74,109.72,109.74,1500.0,92.079,92.0958,92.079,92.0958,1500.0
2014-09-25 14:40:00,109.79,109.9,109.76,109.88,6900.0,92.1377,92.2301,92.1126,92.2133,6900.0
2014-09-25 14:50:00,109.86,109.86,109.76,109.78,32100.0,92.1965,92.1965,92.1126,92.1293,32100.0
2014-09-25 15:00:00,109.79,109.82,109.71,109.77,52000.0,92.1377,92.1629,92.0706,92.121,52000.0
2014-09-25 15:10:00,109.79,109.83,109.73,109.77,16200.0,92.1377,92.1713,92.0874,92.121,16200.0
2014-09-25 15:20:00,109.76,109.76,109.65,109.69,20800.0,92.1126,92.1126,92.0202,92.0538,20800.0
2014-09-25 15:30:00,109.69,109.88,109.66,109.88,31500.0,92.0538,92.2133,92.0286,92.2133,31500.0
2014-09-25 15:40:00,109.89,109.92,109.79,109.87,9900.0,92.2217,92.2468,92.1377,92.2049,9900.0
2014-09-25 15:50:00,109.84,109.85,109.61,109.61,20000.0,92.1797,92.1881,91.9867,91.9867,20000.0
2014-09-26 09:30:00,109.77,109.92,109.77,109.8,11800.0,92.121,92.2468,92.121,92.1461,11800.0
2014-09-26 09:40:00,109.81,109.81,109.67,109.79,10000.0,92.1545,92.1545,92.037,92.1377,10000.0
2014-09-26 09:50:00,109.81,109.87,109.7,109.85,5600.0,92.1545,92.2049,92.0622,92.1881,5600.0
2014-09-26 10:00:00,109.91,110.15,109.91,110.11,7900.0,92.2384,92.4399,92.2384,92.4063,7900.0
2014-09-26 10:10:00,110.01,110.02,109.84,109.91,16300.0,92.3224,92.3308,92.1797,92.2384,16300.0
2014-09-26 10:20:00,109.95,110.09,109.9,109.9,47900.0,92.272,92.3895,92.2301,92.2301,47900.0
2014-09-26 10:30:00,109.89,110.04,109.85,109.92,40900.0,92.2217,92.3475,92.1881,92.2468,40900.0
2014-09-26 10:40:00,109.93,110.0,109.83,109.88,53400.0,92.2552,92.314,92.1713,92.2133,53400.0
2014-09-26 10:50:00,109.86,109.99,109.79,109.99,31900.0,92.1965,92.3056,92.1377,92.3056,31900.0
2014-09-26 11:00:00,110.0,110.09,109.98,110.02,65600.0,92.314,92.3895,92.2972,92.3308,65600.0
2014-09-26 11:10:00,110.03,110.04,109.91,109.91,33500.0,92.3392,92.3475,92.2384,92.2384,33500.0
2014-09-26 11:20:00,109.9,109.93,109.83,109.86,54300.0,92.2301,92.2552,92.1713,92.1965,54300.0
2014-09-26 11:30:00,109.86,109.86,109.75,109.81,31600.0,92.1965,92.1965,92.1042,92.1545,31600.0
2014-09-26 11:40:00,109.8,109.81,109.72,109.8,6600.0,92.1461,92.1545,92.079,92.1461,6600.0
2014-09-26 11:50:00,109.84,109.85,109.82,109.83,4700.0,92.1797,92.1881,92.1629,92.1713,4700.0
2014-09-26 12:00:00,109.85,109.87,109.85,109.87,1000.0,92.1881,92.2049,92.1881,92.2049,1000.0
2014-09-26 12:10:00,109.87,109.95,109.86,109.94,4000.0,92.2049,92.272,92.1965,92.2636,4000.0
2014-09-26 12:20:00,109.98,109.98,109.92,109.96,1600.0,92.2972,92.2972,92.2468,92.2804,1600.0
2014-09-26 12:30:00,109.98,109.98,109.93,109.94,4000.0,92.2972,92.2972,92.2552,92.2636,4000.0
2014-09-26 12:40:00,109.93,109.95,109.92,109.92,3400.0,92.2552,92.272,92.2468,92.2468,3400.0
2014-09-26 12:50:00,109.93,109.95,109.9,109.9,2100.0,92.2552,92.272,92.2301,92.2301,2100.0
2014-09-26 13:00:00,109.9,109.9,109.9,109.9,0.0,92.2301,92.2301,92.2301,92.2301,0.0
2014-09-26 13:10:00,109.98,110.04,109.98,110.04,3500.0,92.2972,92.3475,92.2972,92.3475,3500.0
2014-09-26 13:20:00,110.06,110.06,110.02,110.02,700.0,92.3643,92.3643,92.3308,92.3308,700.0
2014-09-26 13:30:00,110.05,110.05,110.02,110.04,1300.0,92.3559,92.3559,92.3308,92.3475,1300.0
2014-09-26 13:40:00,110.02,110.04,110.0,110.03,10600.0,92.3308,92.3475,92.314,92.3392,10600.0
2014-09-26 13:50:00,110.05,110.15,110.05,110.11,27200.0,92.3559,92.4399,92.3559,92.4063,27200.0
2014-09-26 14:00:00,110.18,110.35,110.17,110.34,16300.0,92.465,92.6077,92.4566,92.5993,16300.0
2014-09-26 14:10:00,110.36,110.48,110.34,110.48,4800.0,92.6161,92.7168,92.5993,92.7168,4800.0
2014-09-26 14:20:00,110.52,110.53,110.5,110.51,1600.0,92.7504,92.7588,92.7336,92.742,1600.0
2014-09-26 14:30:00,110.51,110.69,110.49,110.69,19100.0,92.742,92.893,92.7252,92.893,19100.0
2014-09-26 14:40:00,110.68,110.71,110.65,110.71,2500.0,92.8846,92.9098,92.8595,92.9098,2500.0
2014-09-26 14:50:00,110.7,110.7,110.56,110.57,7100.0,92.9014,92.9014,92.7839,92.7923,7100.0
2014-09-26 15:00:00,110.58,110.65,110.57,110.65,1400.0,92.8007,92.8595,92.7923,92.8595,1400.0
2014-09-26 15:10:00,110.66,110.66,110.51,110.51,10800.0,92.8679,92.8679,92.742,92.742,10800.0
2014-09-26 15:20:00,110.54,110.58,110.51,110.55,15600.0,92.7672,92.8007,92.742,92.7755,15600.0
2014-09-26 15:30:00,110.58,110.6,110.48,110.51,11300.0,92.8007,92.8175,92.7168,92.742,11300.0
2014-09-26 15:40:00,110.52,110.52,110.42,110.42,14300.0,92.7504,92.7504,92.6664,92.6664,14300.0
2014-09-26 15:50:00,110.46,110.57,110.46,110.49,40800.0,92.7,92.7923,92.7,92.7252,40800.0
2014-09-29 09:30:00,109.55,109.68,109.45,109.6,12800.0,91.9363,92.0454,91.8524,91.9783,12800.0
2014-09-29 09:40:00,109.6,109.79,109.55,109.6,20100.0,91.9783,92.1377,91.9363,91.9783,20100.0
2014-09-29 09:50:00,109.61,109.77,109.58,109.77,8900.0,91.9867,92.121,91.9615,92.121,8900.0
2014-09-29 10:00:00,109.69,109.84,109.67,109.74,14700.0,92.0538,92.1797,92.037,92.0958,14700.0
2014-09-29 10:10:00,109.79,109.97,109.79,109.97,10600.0,92.1377,92.2888,92.1377,92.2888,10600.0
2014-09-29 10:20:00,110.02,110.08,109.99,109.99,10200.0,92.3308,92.3811,92.3056,92.3056,10200.0
2014-09-29 10:30:00,109.98,110.08,109.95,110.06,12500.0,92.2972,92.3811,92.272,92.3643,12500.0
2014-09-29 10:40:00,110.11,110.21,110.09,110.09,16300.0,92.4063,92.4902,92.3895,92.3895,16300.0
2014-09-29 10:50:00,110.09,110.15,110.07,110.1,5200.0,92.3895,92.4399,92.3727,92.3979,5200.0
2014-09-29 11:00:00,110.08,110.17,110.03,110.12,8200.0,92.3811,92.4566,92.3392,92.4147,8200.0
2014-09-29 11:10:00,110.16,110.4,110.15,110.36,9900.0,92.4483,92.6497,92.4399,92.6161,9900.0
2014-09-29 11:20:00,110.38,110.38,110.28,110.28,2800.0,92.6329,92.6329,92.549,92.549,2800.0
2014-09-29 11:30:00,110.29,110.29,110.23,110.24,4800.0,92.5573,92.5573,92.507,92.5154,4800.0
2014-09-29 11:40:00,110.23,110.27,110.21,110.26,4700.0,92.507,92.5406,92.4902,92.5322,4700.0
2014-09-29 11:50:00,110.29,110.35,110.27,110.35,3400.0,92.5573,92.6077,92.5406,92.6077,3400.0
2014-09-29 12:00:00,110.36,110.36,110.23,110.25,3300.0,92.6161,92.6161,92.507,92.5238,3300.0
2014-09-29 12:10:00,110.25,110.25,110.11,110.14,3000.0,92.5238,92.5238,92.4063,92.4315,3000.0
2014-09-29 12:20:00,110.15,110.16,110.05,110.05,14000.0,92.4399,92.4483,92.3559,92.3559,14000.0
2014-09-29 12:30:00,110.06,110.06,109.97,109.98,8000.0,92.3643,92.3643,92.2888,92.2972,8000.0
2014-09-29 12:40:00,109.98,110.05,109.98,110.04,1900.0,92.2972,92.3559,92.2972,92.3475,1900.0
2014-09-29 12:50:00,110.05,110.16,110.04,110.12,19100.0,92.3559,92.4483,92.3475,92.4147,19100.0
2014-09-29 13:00:00,110.11,110.13,110.01,110.07,2600.0,92.4063,92.4231,92.3224,92.3727,2600.0
2014-09-29 13:10:00,110.07,110.19,110.05,110.17,1300.0,92.3727,92.4734,92.3559,92.4566,1300.0
2014-09-29 13:20:00,110.21,110.22,110.12,110.21,2600.0,92.4902,92.4986,92.4147,92.4902,2600.0
2014-09-29 13:30:00,110.2,110.28,110.18,110.2,2600.0,92.4818,92.549,92.465,92.4818,2600.0
2014-09-29 13:40:00,110.08,110.12,110.07,110.09,5200.0,92.3811,92.4147,92.3727,92.3895,5200.0
2014-09-29 13:50:00,110.16,110.18,110.15,110.16,1100.0,92.4483,92.465,92.4399,92.4483,1100.0
2014-09-29 14:00:00,110.15,110.21,110.08,110.08,5900.0,92.4399,92.4902,92.3811,92.3811,5900.0
2014-09-29 14:10:00,110.13,110.13,110.01,110.01,2100.0,92.4231,92.4231,92.3224,92.3224,2100.0
2014-09-29 14:20:00,109.93,109.96,109.85,109.93,26900.0,92.2552,92.2804,92.1881,92.2552,26900.0
2014-09-29 14:30:00,109.92,110.03,109.9,109.97,3200.0,92.2468,92.3392,92.2301,92.2888,3200.0
2014-09-29 14:40:00,110.0,110.01,109.94,110.01,1600.0,92.314,92.3224,92.2636,92.3224,1600.0
2014-09-29 14:50:00,110.03,110.16,109.98,110.15,9100.0,92.3392,92.4483,92.2972,92.4399,9100.0
2014-09-29 15:00:00,110.16,110.21,110.13,110.13,7600.0,92.4483,92.4902,92.4231,92.4231,7600.0
2014-09-29 15:10:00,110.15,110.33,110.13,110.33,6300.0,92.4399,92.5909,92.4231,92.5909,6300.0
2014-09-29 15:20:00,110.36,110.44,110.33,110.42,7200.0,92.6161,92.6832,92.5909,92.6664,7200.0
2014-09-29 15:30:00,110.37,110.41,110.34,110.4,19800.0,92.6245,92.6581,92.5993,92.6497,19800.0
2014-09-29 15:40:00,110.4,110.4,110.2,110.32,35500.0,92.6497,92.6497,92.4818,92.5825,35500.0
2014-09-29 15:50:00,110.31,110.32,110.24,110.27,33800.0,92.5741,92.5825,92.5154,92.5406,33800.0
2014-09-30 09:30:00,110.43,110.5,110.21,110.23,10900.0,92.6748,92.7336,92.4902,92.507,10900.0
2014-09-30 09:40:00,110.13,110.16,110.03,110.03,11900.0,92.4231,92.4483,92.3392,92.3392,11900.0
2014-09-30 09:50:00,110.0,110.06,109.89,110.05,39300.0,92.314,92.3643,92.2217,92.3559,39300.0
2014-09-30 10:00:00,110.04,110.04,109.8,109.97,44400.0,92.3475,92.3475,92.1461,92.2888,44400.0
2014-09-30 10:10:00,109.98,110.23,109.96,110.17,17400.0,92.2972,92.507,92.2804,92.4566,17400.0
2014-09-30 10:20:00,110.16,110.2,110.06,110.06,27100.0,92.4483,92.4818,92.3643,92.3643,27100.0
2014-09-30 10:30:00,110.07,110.28,110.07,110.27,29400.0,92.3727,92.549,92.3727,92.5406,29400.0
2014-09-30 10:40:00,110.29,110.5,110.25,110.45,21500.0,92.5573,92.7336,92.5238,92.6916,21500.0
2014-09-30 10:50:00,110.46,110.46,110.37,110.44,20500.0,92.7,92.7,92.6245,92.6832,20500.0
2014-09-30 11:00:00,110.43,110.59,110.41,110.58,40600.0,92.6748,92.8091,92.6581,92.8007,40600.0
2014-09-30 11:10:00,110.54,110.56,110.48,110.51,20900.0,92.7672,92.7839,92.7168,92.742,20900.0
2014-09-30 11:20:00,110.51,110.64,110.46,110.64,6200.0,92.742,92.8511,92.7,92.8511,6200.0
2014-09-30 11:30:00,110.62,110.62,110.51,110.51,13300.0,92.8343,92.8343,92.742,92.742,13300.0
2014-09-30 11:40:00,110.51,110.51,110.34,110.35,23600.0,92.742,92.742,92.5993,92.6077,23600.0
2014-09-30 11:50:00,110.36,110.41,110.35,110.39,10200.0,92.6161,92.6581,92.6077,92.6413,10200.0
2014-09-30 12:00:00,110.38,110.39,110.32,110.35,12400.0,92.6329,92.6413,92.5825,92.6077,12400.0
2014-09-30 12:10:00,110.35,110.42,110.33,110.37,14700.0,92.6077,92.6664,92.5909,92.6245,14700.0
2014-09-30 12:20:00,110.38,110.38,110.13,110.17,14600.0,92.6329,92.6329,92.4231,92.4566,14600.0
2014-09-30 12:30:00,110.15,110.21,109.97,109.97,24100.0,92.4399,92.4902,92.2888,92.2888,24100.0
2014-09-30 12:40:00,109.97,110.12,109.95,110.1,7200.0,92.2888,92.4147,92.272,92.3979,7200.0
2014-09-30 12:50:00,110.1,110.16,110.06,110.06,13200.0,92.3979,92.4483,92.3643,92.3643,13200.0
2014-09-30 13:00:00,110.06,110.26,110.06,110.14,18100.0,92.3643,92.5322,92.3643,92.4315,18100.0
2014-09-30 13:10:00,110.14,110.22,110.13,110.15,17400.0,92.4315,92.4986,92.4231,92.4399,17400.0
2014-09-30 13:20:00,110.14,110.14,109.98,110.0,9600.0,92.4315,92.4315,92.2972,92.314,9600.0
2014-09-30 13:30:00,109.99,110.02,109.93,109.98,21600.0,92.3056,92.3308,92.2552,92.2972,21600.0
2014-09-30 13:40:00,109.98,109.98,109.72,109.75,40000.0,92.2972,92.2972,92.079,92.1042,40000.0
2014-09-30 13:50:00,109.74,109.84,109.72,109.84,12500.0,92.0958,92.1797,92.079,92.1797,12500.0
2014-09-30 14:00:00,109.85,109.94,109.8,109.9,9400.0,92.1881,92.2636,92.1461,92.2301,9400.0
2014-09-30 14:10:00,109.91,109.93,109.83,109.83,4500.0,92.2384,92.2552,92.1713,92.1713,4500.0
2014-09-30 14:20:00,109.81,109.92,109.73,109.92,7900.0,92.1545,92.2468,92.0874,92.2468,7900.0
2014-09-30 14:30:00,109.93,110.01,109.91,109.94,5300.0,92.2552,92.3224,92.2384,92.2636,5300.0
2014-09-30 14:40:00,109.89,110.02,109.89,110.01,7300.0,92.2217,92.3308,92.2217,92.3224,7300.0
2014-09-30 14:50:00,110.01,110.04,109.97,109.97,5400.0,92.3224,92.3475,92.2888,92.2888,5400.0
2014-09-30 15:00:00,109.97,109.97,109.87,109.91,4900.0,92.2888,92.2888,92.2049,92.2384,4900.0
2014-09-30 15:10:00,109.94,110.01,109.9,110.01,2300.0,92.2636,92.3224,92.2301,92.3224,2300.0
2014-09-30 15:20:00,110.07,110.13,110.06,110.07,7200.0,92.3727,92.4231,92.3643,92.3727,7200.0
2014-09-30 15:30:00,110.11,110.21,110.03,110.15,7200.0,92.4063,92.4902,92.3392,92.4399,7200.0
2014-09-30 15:40:00,110.12,110.17,110.05,110.09,41300.0,92.4147,92.4566,92.3559,92.3895,41300.0
2014-09-30 15:50:00,110.09,110.13,109.89,109.9,74400.0,92.3895,92.4231,92.2217,92.2301,74400.0
2014-10-01 09:30:00,109.85,109.85,109.22,109.23,85400.0,92.1881,92.1881,91.6594,91.6678,85400.0
2014-10-01 09:40:00,109.2,109.29,109.08,109.11,28900.0,91.6426,91.7181,91.5419,91.5671,28900.0
2014-10-01 09:50:00,109.1,109.24,109.01,109.21,20600.0,91.5587,91.6762,91.4832,91.651,20600.0
2014-10-01 10:00:00,109.14,109.21,108.86,108.97,73900.0,91.5922,91.651,91.3573,91.4496,73900.0
2014-10-01 10:10:00,108.97,109.16,108.9,109.14,35600.0,91.4496,91.609,91.3908,91.5922,35600.0
2014-10-01 10:20:00,109.16,109.2,109.14,109.16,13600.0,91.609,91.6426,91.5922,91.609,13600.0
2014-10-01 10:30:00,109.15,109.15,108.89,108.95,22500.0,91.6006,91.6006,91.3824,91.4328,22500.0
2014-10-01 10:40:00,108.94,109.17,108.94,109.11,30200.0,91.4244,91.6174,91.4244,91.5671,30200.0
2014-10-01 10:50:00,109.12,109.3,109.12,109.28,24400.0,91.5755,91.7265,91.5755,91.7097,24400.0
2014-10-01 11:00:00,109.29,109.45,109.26,109.37,13400.0,91.7181,91.8524,91.693,91.7853,13400.0
2014-10-01 11:10:00,109.38,109.39,109.27,109.36,9900.0,91.7937,91.8021,91.7013,91.7769,9900.0
2014-10-01 11:20:00,109.36,109.38,109.14,109.2,18400.0,91.7769,91.7937,91.5922,91.6426,18400.0
2014-10-01 11:30:00,109.18,109.22,109.09,109.2,11600.0,91.6258,91.6594,91.5503,91.6426,11600.0
2014-10-01 11:40:00,109.19,109.22,109.02,109.04,17300.0,91.6342,91.6594,91.4915,91.5083,17300.0
2014-10-01 11:50:00,109.04,109.17,109.04,109.14,9700.0,91.5083,91.6174,91.5083,91.5922,9700.0
2014-10-01 12:00:00,109.12,109.15,108.99,109.15,18300.0,91.5755,91.6006,91.4664,91.6006,18300.0
2014-10-01 12:10:00,109.12,109.12,108.96,109.04,13100.0,91.5755,91.5755,91.4412,91.5083,13100.0
2014-10-01 12:20:00,109.02,109.15,108.98,109.11,11000.0,91.4915,91.6006,91.458,91.5671,11000.0
2014-10-01 12:30:00,109.11,109.11,108.96,108.97,3600.0,91.5671,91.5671,91.4412,91.4496,3600.0
2014-10-01 12:40:00,108.94,108.94,108.78,108.78,20300.0,91.4244,91.4244,91.2901,91.2901,20300.0
2014-10-01 12:50:00,108.77,108.86,108.77,108.8,11000.0,91.2817,91.3573,91.2817,91.3069,11000.0
2014-10-01 13:00:00,108.78,108.86,108.68,108.69,33500.0,91.2901,91.3573,91.2062,91.2146,33500.0
2014-10-01 13:10:00,108.69,108.8,108.65,108.69,35800.0,91.2146,91.3069,91.181,91.2146,35800.0
2014-10-01 13:20:00,108.69,108.74,108.63,108.73,25600.0,91.2146,91.2566,91.1642,91.2482,25600.0
2014-10-01 13:30:00,108.73,108.73,108.5,108.53,40900.0,91.2482,91.2482,91.0551,91.0803,40900.0
2014-10-01 13:40:00,108.52,108.54,108.42,108.48,68500.0,91.0719,91.0887,90.988,91.0384,68500.0
2014-10-01 13:50:00,108.48,108.54,108.36,108.4,23500.0,91.0384,91.0887,90.9377,90.9712,23500.0
2014-10-01 14:00:00,108.4,108.56,108.37,108.54,33700.0,90.9712,91.1055,90.9461,91.0887,33700.0
2014-10-01 14:10:00,108.54,108.59,108.49,108.59,22800.0,91.0887,91.1307,91.0468,91.1307,22800.0
2014-10-01 14:20:00,108.58,108.66,108.5,108.59,35300.0,91.1223,91.1894,91.0551,91.1307,35300.0
2014-10-01 14:30:00,108.62,108.64,108.52,108.61,10400.0,91.1559,91.1726,91.0719,91.1475,10400.0
2014-10-01 14:40:00,108.61,108.63,108.54,108.55,16100.0,91.1475,91.1642,91.0887,91.0971,16100.0
2014-10-01 14:50:00,108.55,108.55,108.33,108.33,29400.0,91.0971,91.0971,90.9125,90.9125,29400.0
2014-10-01 15:00:00,108.34,108.38,108.19,108.19,31800.0,90.9209,90.9544,90.795,90.795,31800.0
2014-10-01 15:10:00,108.21,108.39,108.17,108.37,13900.0,90.8118,90.9628,90.7782,90.9461,13900.0
2014-10-01 15:20:00,108.35,108.42,108.23,108.39,32400.0,90.9293,90.988,90.8286,90.9628,32400.0
2014-10-01 15:30:00,108.43,108.52,108.36,108.49,16300.0,90.9964,91.0719,90.9377,91.0468,16300.0
2014-10-01 15:40:00,108.5,108.69,108.49,108.63,18500.0,91.0551,91.2146,91.0468,91.1642,18500.0
2014-10-01 15:50:00,108.63,108.63,108.43,108.44,217900.0,91.1642,91.1642,90.9964,91.0048,217900.0
2014-10-02 09:30:00,108.39,108.59,108.34,108.55,10000.0,90.9628,91.1307,90.9209,91.0971,10000.0
2014-10-02 09:40:00,108.46,108.57,108.37,108.5,34900.0,91.0216,91.1139,90.9461,91.0551,34900.0
2014-10-02 09:50:00,108.49,108.68,108.47,108.48,45800.0,91.0468,91.2062,91.03,91.0384,45800.0
2014-10-02 10:00:00,108.45,108.54,108.33,108.49,47000.0,91.0132,91.0887,90.9125,91.0468,47000.0
2014-10-02 10:10:00,108.49,108.5,108.25,108.29,77800.0,91.0468,91.0551,90.8453,90.8789,77800.0
2014-10-02 10:20:00,108.27,108.45,108.27,108.36,73200.0,90.8621,91.0132,90.8621,90.9377,73200.0
2014-10-02 10:30:00,108.36,108.36,108.04,108.14,83600.0,90.9377,90.9377,90.6691,90.753,83600.0
2014-10-02 10:40:00,108.17,108.17,107.95,108.05,52800.0,90.7782,90.7782,90.5936,90.6775,52800.0
2014-10-02 10:50:00,108.02,108.04,107.81,107.81,66300.0,90.6523,90.6691,90.4761,90.4761,66300.0
2014-10-02 11:00:00,107.82,107.97,107.77,107.88,56200.0,90.4845,90.6104,90.4425,90.5348,56200.0
2014-10-02 11:10:00,107.89,107.98,107.85,107.89,46200.0,90.5432,90.6188,90.5097,90.5432,46200.0
2014-10-02 11:20:00,107.89,107.89,107.74,107.78,64300.0,90.5432,90.5432,90.4173,90.4509,64300.0
2014-10-02 11:30:00,107.8,107.81,107.46,107.53,79000.0,90.4677,90.4761,90.1824,90.2411,79000.0
2014-10-02 11:40:00,107.54,107.54,107.26,107.44,98400.0,90.2495,90.2495,90.0145,90.1656,98400.0
2014-10-02 11:50:00,107.44,107.59,107.39,107.57,34900.0,90.1656,90.2915,90.1236,90.2747,34900.0
2014-10-02 12:00:00,107.58,107.74,107.54,107.72,17200.0,90.2831,90.4173,90.2495,90.4006,17200.0
2014-10-02 12:10:00,107.72,107.75,107.66,107.71,16500.0,90.4006,90.4257,90.3502,90.3922,16500.0
2014-10-02 12:20:00,107.71,107.74,107.66,107.7,29200.0,90.3922,90.4173,90.3502,90.3838,29200.0
2014-10-02 12:30:00,107.71,107.81,107.59,107.63,30400.0,90.3922,90.4761,90.2915,90.325,30400.0
2014-10-02 12:40:00,107.63,107.74,107.56,107.7,48700.0,90.325,90.4173,90.2663,90.3838,48700.0
2014-10-02 12:50:00,107.71,108.05,107.7,108.04,63900.0,90.3922,90.6775,90.3838,90.6691,63900.0
2014-10-02 13:00:00,108.03,108.1,107.97,108.05,54400.0,90.6607,90.7195,90.6104,90.6775,54400.0
2014-10-02 13:10:00,108.05,108.32,108.05,108.31,44400.0,90.6775,90.9041,90.6775,90.8957,44400.0
2014-10-02 13:20:00,108.31,108.4,108.25,108.38,71600.0,90.8957,90.9712,90.8453,90.9544,71600.0
2014-10-02 13:30:00,108.39,108.43,108.25,108.26,21800.0,90.9628,90.9964,90.8453,90.8537,21800.0
2014-10-02 13:40:00,108.27,108.31,108.22,108.22,67400.0,90.8621,90.8957,90.8202,90.8202,67400.0
2014-10-02 13:50:00,108.23,108.38,108.22,108.28,48800.0,90.8286,90.9544,90.8202,90.8705,48800.0
2014-10-02 14:00:00,108.28,108.59,108.28,108.55,40800.0,90.8705,91.1307,90.8705,91.0971,40800.0
2014-10-02 14:10:00,108.53,108.65,108.49,108.51,58600.0,91.0803,91.181,91.0468,91.0635,58600.0
2014-10-02 14:20:00,108.51,108.6,108.41,108.6,226500.0,91.0635,91.1391,90.9796,91.1391,226500.0
2014-10-02 14:30:00,108.58,108.6,108.44,108.48,25500.0,91.1223,91.1391,91.0048,91.0384,25500.0
2014-10-02 14:40:00,108.49,108.74,108.48,108.69,31600.0,91.0468,91.2566,91.0384,91.2146,31600.0
2014-10-02 14:50:00,108.65,108.79,108.65,108.69,22200.0,91.181,91.2985,91.181,91.2146,22200.0
2014-10-02 15:00:00,108.68,108.7,108.58,108.63,39000.0,91.2062,91.223,91.1223,91.1642,39000.0
2014-10-02 15:10:00,108.65,108.69,108.43,108.43,213500.0,91.181,91.2146,90.9964,90.9964,213500.0
2014-10-02 15:20:00,108.44,108.53,108.44,108.5,27900.0,91.0048,91.0803,91.0048,91.0551,27900.0
2014-10-02 15:30:00,108.49,108.5,108.38,108.5,43400.0,91.0468,91.0551,90.9544,91.0551,43400.0
2014-10-02 15:40:00,108.5,108.51,108.35,108.5,50800.0,91.0551,91.0635,90.9293,91.0551,50800.0
2014-10-02 15:50:00,108.53,108.56,108.44,108.44,42000.0,91.0803,91.1055,91.0048,91.0048,42000.0
2014-10-03 09:30:00,109.19,109.21,108.84,108.84,18000.0,91.6342,91.651,91.3405,91.3405,18000.0
2014-10-03 09:40:00,108.85,109.44,108.85,109.36,34800.0,91.3489,91.844,91.3489,91.7769,34800.0
2014-10-03 09:50:00,109.38,109.41,109.28,109.35,32300.0,91.7937,91.8188,91.7097,91.7685,32300.0
2014-10-03 10:00:00,109.38,109.64,109.38,109.59,48900.0,91.7937,92.0119,91.7937,91.9699,48900.0
2014-10-03 10:10:00,109.59,109.59,109.47,109.48,36700.0,91.9699,91.9699,91.8692,91.8776,36700.0
2014-10-03 10:20:00,109.48,109.53,109.36,109.41,38900.0,91.8776,91.9195,91.7769,91.8188,38900.0
2014-10-03 10:30:00,109.4,109.4,109.26,109.36,57200.0,91.8104,91.8104,91.693,91.7769,57200.0
2014-10-03 10:40:00,109.34,109.35,109.21,109.34,57500.0,91.7601,91.7685,91.651,91.7601,57500.0
2014-10-03 10:50:00,109.35,109.42,109.31,109.4,39300.0,91.7685,91.8272,91.7349,91.8104,39300.0
2014-10-03 11:00:00,109.39,109.52,109.37,109.5,27000.0,91.8021,91.9112,91.7853,91.8944,27000.0
2014-10-03 11:10:00,109.5,109.52,109.38,109.39,18100.0,91.8944,91.9112,91.7937,91.8021,18100.0
2014-10-03 11:20:00,109.38,109.47,109.33,109.46,28100.0,91.7937,91.8692,91.7517,91.8608,28100.0
2014-10-03 11:30:00,109.47,109.54,109.43,109.51,21900.0,91.8692,91.9279,91.8356,91.9028,21900.0
2014-10-03 11:40:00,109.5,109.5,109.36,109.4,19700.0,91.8944,91.8944,91.7769,91.8104,19700.0
2014-10-03 11:50:00,109.39,109.48,109.37,109.47,26100.0,91.8021,91.8776,91.7853,91.8692,26100.0
2014-10-03 12:00:00,109.47,109.53,109.41,109.48,28900.0,91.8692,91.9195,91.8188,91.8776,28900.0
2014-10-03 12:10:00,109.47,109.56,109.46,109.55,22300.0,91.8692,91.9447,91.8608,91.9363,22300.0
2014-10-03 12:20:00,109.54,109.66,109.54,109.65,10400.0,91.9279,92.0286,91.9279,92.0202,10400.0
2014-10-03 12:30:00,109.65,109.71,109.64,109.68,20300.0,92.0202,92.0706,92.0119,92.0454,20300.0
2014-10-03 12:40:00,109.68,109.79,109.68,109.74,17700.0,92.0454,92.1377,92.0454,92.0958,17700.0
2014-10-03 12:50:00,109.74,109.78,109.71,109.73,10800.0,92.0958,92.1293,92.0706,92.0874,10800.0
2014-10-03 13:00:00,109.71,109.74,109.67,109.68,9900.0,92.0706,92.0958,92.037,92.0454,9900.0
2014-10-03 13:10:00,109.68,109.72,109.6,109.63,28200.0,92.0454,92.079,91.9783,92.0035,28200.0
2014-10-03 13:20:00,109.65,109.66,109.61,109.65,12500.0,92.0202,92.0286,91.9867,92.0202,12500.0
2014-10-03 13:30:00,109.65,109.65,109.53,109.57,14200.0,92.0202,92.0202,91.9195,91.9531,14200.0
2014-10-03 13:40:00,109.55,109.57,109.52,109.55,15700.0,91.9363,91.9531,91.9112,91.9363,15700.0
2014-10-03 13:50:00,109.55,109.63,109.55,109.62,14000.0,91.9363,92.0035,91.9363,91.9951,14000.0
2014-10-03 14:00:00,109.62,109.78,109.62,109.71,23500.0,91.9951,92.1293,91.9951,92.0706,23500.0
2014-10-03 14:10:00,109.73,109.78,109.69,109.71,13400.0,92.0874,92.1293,92.0538,92.0706,13400.0
2014-10-03 14:20:00,109.7,109.81,109.7,109.76,16700.0,92.0622,92.1545,92.0622,92.1126,16700.0
2014-10-03 14:30:00,109.76,109.79,109.72,109.77,53300.0,92.1126,92.1377,92.079,92.121,53300.0
2014-10-03 14:40:00,109.78,109.82,109.74,109.78,64700.0,92.1293,92.1629,92.0958,92.1293,64700.0
2014-10-03 14:50:00,109.78,109.79,109.73,109.74,56700.0,92.1293,92.1377,92.0874,92.0958,56700.0
2014-10-03 15:00:00,109.74,109.84,109.69,109.69,82500.0,92.0958,92.1797,92.0538,92.0538,82500.0
2014-10-03 15:10:00,109.7,109.75,109.65,109.69,65500.0,92.0622,92.1042,92.0202,92.0538,65500.0
2014-10-03 15:20:00,109.7,109.74,109.66,109.7,67200.0,92.0622,92.0958,92.0286,92.0622,67200.0
2014-10-03 15:30:00,109.7,109.71,109.62,109.65,86900.0,92.0622,92.0706,91.9951,92.0202,86900.0
2014-10-03 15:40:00,109.66,109.76,109.61,109.76,111900.0,92.0286,92.1126,91.9867,92.1126,111900.0
2014-10-03 15:50:00,109.78,109.78,109.61,109.61,84700.0,92.1293,92.1293,91.9867,91.9867,84700.0
2014-10-06 09:30:00,110.02,110.21,109.84,110.05,4300.0,92.3308,92.4902,92.1797,92.3559,4300.0
2014-10-06 09:40:00,110.19,110.22,110.07,110.14,20500.0,92.4734,92.4986,92.3727,92.4315,20500.0
2014-10-06 09:50:00,110.14,110.19,110.05,110.05,29700.0,92.4315,92.4734,92.3559,92.3559,29700.0
2014-10-06 10:00:00,110.05,110.14,109.95,110.01,68000.0,92.3559,92.4315,92.272,92.3224,68000.0
2014-10-06 10:10:00,110.01,110.04,109.85,109.9,224100.0,92.3224,92.3475,92.1881,92.2301,224100.0
2014-10-06 10:20:00,109.89,109.9,109.77,109.82,56700.0,92.2217,92.2301,92.121,92.1629,56700.0
2014-10-06 10:30:00,109.82,109.98,109.77,109.9,52200.0,92.1629,92.2972,92.121,92.2301,52200.0
2014-10-06 10:40:00,109.91,110.0,109.73,109.74,46100.0,92.2384,92.314,92.0874,92.0958,46100.0
2014-10-06 10:50:00,109.76,109.76,109.57,109.64,36800.0,92.1126,92.1126,91.9531,92.0119,36800.0
2014-10-06 11:00:00,109.63,109.76,109.61,109.75,27400.0,92.0035,92.1126,91.9867,92.1042,27400.0
2014-10-06 11:10:00,109.73,109.79,109.66,109.73,16200.0,92.0874,92.1377,92.0286,92.0874,16200.0
2014-10-06 11:20:00,109.71,109.71,109.54,109.59,47400.0,92.0706,92.0706,91.9279,91.9699,47400.0
2014-10-06 11:30:00,109.6,109.74,109.57,109.58,57300.0,91.9783,92.0958,91.9531,91.9615,57300.0
2014-10-06 11:40:00,109.59,109.62,109.19,109.27,98500.0,91.9699,91.9951,91.6342,91.7013,98500.0
2014-10-06 11:50:00,109.26,109.32,109.19,109.32,52400.0,91.693,91.7433,91.6342,91.7433,52400.0
2014-10-06 12:00:00,109.32,109.5,109.31,109.46,39900.0,91.7433,91.8944,91.7349,91.8608,39900.0
2014-10-06 12:10:00,109.42,109.47,109.37,109.47,25900.0,91.8272,91.8692,91.7853,91.8692,25900.0
2014-10-06 12:20:00,109.47,109.47,109.33,109.35,12900.0,91.8692,91.8692,91.7517,91.7685,12900.0
2014-10-06 12:30:00,109.37,109.38,109.27,109.29,15100.0,91.7853,91.7937,91.7013,91.7181,15100.0
2014-10-06 12:40:00,109.28,109.34,109.1,109.18,14900.0,91.7097,91.7601,91.5587,91.6258,14900.0
2014-10-06 12:50:00,109.17,109.24,109.11,109.2,15500.0,91.6174,91.6762,91.5671,91.6426,15500.0
2014-10-06 13:00:00,109.19,109.36,109.11,109.31,22600.0,91.6342,91.7769,91.5671,91.7349,22600.0
2014-10-06 13:10:00,109.31,109.49,109.26,109.45,19400.0,91.7349,91.886,91.693,91.8524,19400.0
2014-10-06 13:20:00,109.43,109.57,109.43,109.53,17500.0,91.8356,91.9531,91.8356,91.9195,17500.0
2014-10-06 13:30:00,109.56,109.57,109.46,109.53,11200.0,91.9447,91.9531,91.8608,91.9195,11200.0
2014-10-06 13:40:00,109.55,109.57,109.49,109.5,15200.0,91.9363,91.9531,91.886,91.8944,15200.0
2014-10-06 13:50:00,109.46,109.55,109.42,109.5,10600.0,91.8608,91.9363,91.8272,91.8944,10600.0
2014-10-06 14:00:00,109.52,109.52,109.38,109.4,13800.0,91.9112,91.9112,91.7937,91.8104,13800.0
2014-10-06 14:10:00,109.39,109.58,109.38,109.56,23400.0,91.8021,91.9615,91.7937,91.9447,23400.0
2014-10-06 14:20:00,109.57,109.71,109.57,109.66,11600.0,91.9531,92.0706,91.9531,92.0286,11600.0
2014-10-06 14:30:00,109.66,109.7,109.63,109.67,15300.0,92.0286,92.0622,92.0035,92.037,15300.0
2014-10-06 14:40:00,109.64,109.66,109.55,109.59,10100.0,92.0119,92.0286,91.9363,91.9699,10100.0
2014-10-06 14:50:00,109.6,109.62,109.57,109.58,11000.0,91.9783,91.9951,91.9531,91.9615,11000.0
2014-10-06 15:00:00,109.57,109.59,109.43,109.45,18200.0,91.9531,91.9699,91.8356,91.8524,18200.0
2014-10-06 15:10:00,109.39,109.52,109.39,109.5,29800.0,91.8021,91.9112,91.8021,91.8944,29800.0
2014-10-06 15:20:00,109.49,109.66,109.45,109.59,43300.0,91.886,92.0286,91.8524,91.9699,43300.0
2014-10-06 15:30:00,109.58,109.62,109.51,109.59,40500.0,91.9615,91.9951,91.9028,91.9699,40500.0
2014-10-06 15:40:00,109.59,109.59,109.47,109.49,22700.0,91.9699,91.9699,91.8692,91.886,22700.0
2014-10-06 15:50:00,109.49,109.53,109.42,109.45,57000.0,91.886,91.9195,91.8272,91.8524,57000.0
2014-10-07 09:30:00,108.95,108.97,108.56,108.68,50100.0,91.4328,91.4496,91.1055,91.2062,50100.0
2014-10-07 09:40:00,108.69,108.73,108.48,108.64,51300.0,91.2146,91.2482,91.0384,91.1726,51300.0
2014-10-07 09:50:00,108.63,108.71,108.58,108.71,17200.0,91.1642,91.2314,91.1223,91.2314,17200.0
2014-10-07 10:00:00,108.73,108.91,108.73,108.91,12900.0,91.2482,91.3992,91.2482,91.3992,12900.0
2014-10-07 10:10:00,108.91,108.96,108.75,108.85,19400.0,91.3992,91.4412,91.265,91.3489,19400.0
2014-10-07 10:20:00,108.87,108.9,108.77,108.9,39300.0,91.3657,91.3908,91.2817,91.3908,39300.0
2014-10-07 10:30:00,108.92,109.11,108.92,108.96,25800.0,91.4076,91.5671,91.4076,91.4412,25800.0
2014-10-07 10:40:00,108.94,109.13,108.94,108.98,6700.0,91.4244,91.5839,91.4244,91.458,6700.0
2014-10-07 10:50:00,109.04,109.05,108.81,108.81,1600.0,91.5083,91.5167,91.3153,91.3153,1600.0
2014-10-07 11:00:00,108.79,108.82,108.65,108.75,5500.0,91.2985,91.3237,91.181,91.265,5500.0
2014-10-07 11:10:00,108.71,108.77,108.56,108.63,23900.0,91.2314,91.2817,91.1055,91.1642,23900.0
2014-10-07 11:20:00,108.67,108.71,108.56,108.58,9300.0,91.1978,91.2314,91.1055,91.1223,9300.0
2014-10-07 11:30:00,108.58,108.65,108.54,108.6,25900.0,91.1223,91.181,91.0887,91.1391,25900.0
2014-10-07 11:40:00,108.59,108.77,108.59,108.74,12800.0,91.1307,91.2817,91.1307,91.2566,12800.0
2014-10-07 11:50:00,108.76,108.86,108.71,108.81,24400.0,91.2733,91.3573,91.2314,91.3153,24400.0
2014-10-07 12:00:00,108.79,108.92,108.77,108.88,8500.0,91.2985,91.4076,91.2817,91.3741,8500.0
2014-10-07 12:10:00,108.94,108.99,108.91,108.98,9000.0,91.4244,91.4664,91.3992,91.458,9000.0
2014-10-07 12:20:00,109.03,109.03,108.91,108.92,7400.0,91.4999,91.4999,91.3992,91.4076,7400.0
2014-10-07 12:30:00,108.97,108.97,108.85,108.86,4900.0,91.4496,91.4496,91.3489,91.3573,4900.0
2014-10-07 12:40:00,108.83,108.89,108.7,108.7,6600.0,91.3321,91.3824,91.223,91.223,6600.0
2014-10-07 12:50:00,108.7,108.77,108.7,108.76,5200.0,91.223,91.2817,91.223,91.2733,5200.0
2014-10-07 13:00:00,108.75,108.75,108.62,108.65,4100.0,91.265,91.265,91.1559,91.181,4100.0
2014-10-07 13:10:00,108.69,108.84,108.68,108.8,5500.0,91.2146,91.3405,91.2062,91.3069,5500.0
2014-10-07 13:20:00,108.79,108.91,108.79,108.91,4500.0,91.2985,91.3992,91.2985,91.3992,4500.0
2014-10-07 13:30:00,108.88,108.88,108.71,108.71,10000.0,91.3741,91.3741,91.2314,91.2314,10000.0
2014-10-07 13:40:00,108.7,108.77,108.69,108.71,10500.0,91.223,91.2817,91.2146,91.2314,10500.0
2014-10-07 13:50:00,108.76,108.81,108.71,108.77,10300.0,91.2733,91.3153,91.2314,91.2817,10300.0
2014-10-07 14:00:00,108.77,108.77,108.63,108.71,9600.0,91.2817,91.2817,91.1642,91.2314,9600.0
2014-10-07 14:10:00,108.68,108.79,108.66,108.71,8500.0,91.2062,91.2985,91.1894,91.2314,8500.0
2014-10-07 14:20:00,108.72,108.73,108.44,108.48,30600.0,91.2398,91.2482,91.0048,91.0384,30600.0
2014-10-07 14:30:00,108.44,108.45,108.33,108.37,54200.0,91.0048,91.0132,90.9125,90.9461,54200.0
2014-10-07 14:40:00,108.37,108.44,108.33,108.4,8100.0,90.9461,91.0048,90.9125,90.9712,8100.0
2014-10-07 14:50:00,108.37,108.45,108.36,108.41,13800.0,90.9461,91.0132,90.9377,90.9796,13800.0
2014-10-07 15:00:00,108.36,108.44,108.28,108.3,32900.0,90.9377,91.0048,90.8705,90.8873,32900.0
2014-10-07 15:10:00,108.27,108.27,108.11,108.11,31700.0,90.8621,90.8621,90.7279,90.7279,31700.0
2014-10-07 15:20:00,108.06,108.12,107.98,108.11,17000.0,90.6859,90.7362,90.6188,90.7279,17000.0
2014-10-07 15:30:00,108.13,108.24,108.06,108.06,13900.0,90.7446,90.837,90.6859,90.6859,13900.0
2014-10-07 15:40:00,108.02,108.11,107.98,108.03,14800.0,90.6523,90.7279,90.6188,90.6607,14800.0
2014-10-07 15:50:00,108.0,108.01,107.78,107.78,124400.0,90.6355,90.6439,90.4509,90.4509,124400.0
2014-10-08 09:30:00,107.76,108.05,107.71,108.0,42500.0,90.4341,90.6775,90.3922,90.6355,42500.0
2014-10-08 09:40:00,108.01,108.12,107.97,108.03,8300.0,90.6439,90.7362,90.6104,90.6607,8300.0
2014-10-08 09:50:00,108.07,108.07,107.7,107.71,32000.0,90.6943,90.6943,90.3838,90.3922,32000.0
2014-10-08 10:00:00,107.79,107.81,107.62,107.72,5900.0,90.4593,90.4761,90.3166,90.4006,5900.0
2014-10-08 10:10:00,107.74,108.0,107.74,107.87,27500.0,90.4173,90.6355,90.4173,90.5264,27500.0
2014-10-08 10:20:00,107.75,107.86,107.62,107.83,15700.0,90.4257,90.518,90.3166,90.4929,15700.0
2014-10-08 10:30:00,107.87,107.91,107.64,107.66,11200.0,90.5264,90.56,90.3334,90.3502,11200.0
2014-10-08 10:40:00,107.71,107.71,107.41,107.5,24300.0,90.3922,90.3922,90.1404,90.2159,24300.0
2014-10-08 10:50:00,107.47,107.5,107.34,107.39,47400.0,90.1908,90.2159,90.0817,90.1236,47400.0
2014-10-08 11:00:00,107.34,107.46,107.21,107.44,22000.0,90.0817,90.1824,89.9726,90.1656,22000.0
2014-10-08 11:10:00,107.48,107.55,107.3,107.36,25900.0,90.1991,90.2579,90.0481,90.0984,25900.0
2014-10-08 11:20:00,107.32,107.79,107.32,107.76,50400.0,90.0649,90.4593,90.0649,90.4341,50400.0
2014-10-08 11:30:00,107.75,107.85,107.66,107.66,20800.0,90.4257,90.5097,90.3502,90.3502,20800.0
2014-10-08 11:40:00,107.64,107.69,107.6,107.64,11700.0,90.3334,90.3754,90.2999,90.3334,11700.0
2014-10-08 11:50:00,107.59,107.82,107.59,107.82,11000.0,90.2915,90.4845,90.2915,90.4845,11000.0
2014-10-08 12:00:00,107.84,107.93,107.81,107.81,17100.0,90.5013,90.5768,90.4761,90.4761,17100.0
2014-10-08 12:10:00,107.83,107.95,107.83,107.93,7200.0,90.4929,90.5936,90.4929,90.5768,7200.0
2014-10-08 12:20:00,107.9,107.9,107.77,107.77,5900.0,90.5516,90.5516,90.4425,90.4425,5900.0
2014-10-08 12:30:00,107.73,107.86,107.72,107.79,13700.0,90.409,90.518,90.4006,90.4593,13700.0
2014-10-08 12:40:00,107.8,107.84,107.72,107.75,13400.0,90.4677,90.5013,90.4006,90.4257,13400.0
2014-10-08 12:50:00,107.78,107.8,107.68,107.77,7100.0,90.4509,90.4677,90.367,90.4425,7100.0
2014-10-08 13:00:00,107.78,107.91,107.78,107.86,3400.0,90.4509,90.56,90.4509,90.518,3400.0
2014-10-08 13:10:00,107.83,107.93,107.83,107.89,2600.0,90.4929,90.5768,90.4929,90.5432,2600.0
2014-10-08 13:20:00,107.85,107.93,107.82,107.82,1500.0,90.5097,90.5768,90.4845,90.4845,1500.0
2014-10-08 13:30:00,107.85,107.97,107.85,107.96,1300.0,90.5097,90.6104,90.5097,90.602,1300.0
2014-10-08 13:40:00,107.92,108.21,107.92,108.2,41500.0,90.5684,90.8118,90.5684,90.8034,41500.0
2014-10-08 13:50:00,108.2,108.21,108.16,108.21,5200.0,90.8034,90.8118,90.7698,90.8118,5200.0
2014-10-08 14:00:00,108.23,108.61,108.23,108.58,28400.0,90.8286,91.1475,90.8286,91.1223,28400.0
2014-10-08 14:10:00,108.62,108.81,108.62,108.74,18600.0,91.1559,91.3153,91.1559,91.2566,18600.0
2014-10-08 14:20:00,108.84,109.07,108.84,108.99,9400.0,91.3405,91.5335,91.3405,91.4664,9400.0
2014-10-08 14:30:00,109.05,109.25,109.04,109.18,22500.0,91.5167,91.6846,91.5083,91.6258,22500.0
2014-10-08 14:40:00,109.13,109.15,109.0,109.0,21800.0,91.5839,91.6006,91.4748,91.4748,21800.0
2014-10-08 14:50:00,108.99,109.01,108.88,109.01,26800.0,91.4664,91.4832,91.3741,91.4832,26800.0
2014-10-08 15:00:00,109.04,109.23,109.04,109.2,19500.0,91.5083,91.6678,91.5083,91.6426,19500.0
2014-10-08 15:10:00,109.16,109.26,109.16,109.24,3500.0,91.609,91.693,91.609,91.6762,3500.0
2014-10-08 15:20:00,109.21,109.52,109.21,109.47,6100.0,91.651,91.9112,91.651,91.8692,6100.0
2014-10-08 15:30:00,109.45,109.52,109.4,109.48,15100.0,91.8524,91.9112,91.8104,91.8776,15100.0
2014-10-08 15:40:00,109.48,109.66,109.48,109.66,20600.0,91.8776,92.0286,91.8776,92.0286,20600.0
2014-10-08 15:50:00,109.69,109.72,109.59,109.6,26600.0,92.0538,92.079,91.9699,91.9783,26600.0
2014-10-09 09:30:00,109.38,109.49,109.27,109.47,23200.0,91.7937,91.886,91.7013,91.8692,23200.0
2014-10-09 09:40:00,109.47,109.49,109.24,109.3,16400.0,91.8692,91.886,91.6762,91.7265,16400.0
2014-10-09 09:50:00,109.31,109.31,108.92,108.92,13000.0,91.7349,91.7349,91.4076,91.4076,13000.0
2014-10-09 10:00:00,109.05,109.13,108.95,109.0,8600.0,91.5167,91.5839,91.4328,91.4748,8600.0
2014-10-09 10:10:00,108.99,109.24,108.92,109.19,3900.0,91.4664,91.6762,91.4076,91.6342,3900.0
2014-10-09 10:20:00,109.18,109.18,109.06,109.09,2400.0,91.6258,91.6258,91.5251,91.5503,2400.0
2014-10-09 10:30:00,109.08,109.08,108.73,108.77,13800.0,91.5419,91.5419,91.2482,91.2817,13800.0
2014-10-09 10:40:00,108.74,108.89,108.74,108.83,12200.0,91.2566,91.3824,91.2566,91.3321,12200.0
2014-10-09 10:50:00,108.78,108.98,108.7,108.94,6600.0,91.2901,91.458,91.223,91.4244,6600.0
2014-10-09 11:00:00,108.96,108.97,108.72,108.93,14100.0,91.4412,91.4496,91.2398,91.416,14100.0
2014-10-09 11:10:00,108.91,109.12,108.87,108.97,17600.0,91.3992,91.5755,91.3657,91.4496,17600.0
2014-10-09 11:20:00,108.97,109.03,108.88,108.9,18200.0,91.4496,91.4999,91.3741,91.3908,18200.0
2014-10-09 11:30:00,108.92,108.92,108.65,108.67,14400.0,91.4076,91.4076,91.181,91.1978,14400.0
2014-10-09 11:40:00,108.65,108.65,108.29,108.38,24900.0,91.181,91.181,90.8789,90.9544,24900.0
2014-10-09 11:50:00,108.34,108.41,108.04,108.22,47500.0,90.9209,90.9796,90.6691,90.8202,47500.0
2014-10-09 12:00:00,108.15,108.28,108.11,108.14,17300.0,90.7614,90.8705,90.7279,90.753,17300.0
2014-10-09 12:10:00,108.11,108.2,107.87,107.99,22700.0,90.7279,90.8034,90.5264,90.6271,22700.0
2014-10-09 12:20:00,107.99,108.02,107.7,107.7,34800.0,90.6271,90.6523,90.3838,90.3838,34800.0
2014-10-09 12:30:00,107.74,107.87,107.68,107.8,10500.0,90.4173,90.5264,90.367,90.4677,10500.0
2014-10-09 12:40:00,107.74,107.97,107.74,107.96,6900.0,90.4173,90.6104,90.4173,90.602,6900.0
2014-10-09 12:50:00,107.95,108.02,107.86,107.99,7200.0,90.5936,90.6523,90.518,90.6271,7200.0
2014-10-09 13:00:00,107.97,107.97,107.54,107.59,18000.0,90.6104,90.6104,90.2495,90.2915,18000.0
2014-10-09 13:10:00,107.58,107.75,107.44,107.66,27500.0,90.2831,90.4257,90.1656,90.3502,27500.0
2014-10-09 13:20:00,107.73,107.97,107.73,107.85,12100.0,90.409,90.6104,90.409,90.5097,12100.0
2014-10-09 13:30:00,107.82,108.13,107.74,108.11,7400.0,90.4845,90.7446,90.4173,90.7279,7400.0
2014-10-09 13:40:00,108.14,108.14,107.93,107.93,14700.0,90.753,90.753,90.5768,90.5768,14700.0
2014-10-09 13:50:00,108.02,108.06,107.7,107.8,21800.0,90.6523,90.6859,90.3838,90.4677,21800.0
2014-10-09 14:00:00,107.74,107.74,107.56,107.63,13900.0,90.4173,90.4173,90.2663,90.325,13900.0
2014-10-09 14:10:00,107.63,107.63,107.44,107.5,33100.0,90.325,90.325,90.1656,90.2159,33100.0
2014-10-09 14:20:00,107.52,107.62,107.42,107.46,32700.0,90.2327,90.3166,90.1488,90.1824,32700.0
2014-10-09 14:30:00,107.45,107.73,107.32,107.68,33100.0,90.174,90.409,90.0649,90.367,33100.0
2014-10-09 14:40:00,107.64,107.72,107.47,107.5,10600.0,90.3334,90.4006,90.1908,90.2159,10600.0
2014-10-09 14:50:00,107.51,107.7,107.45,107.45,22200.0,90.2243,90.3838,90.174,90.174,22200.0
2014-10-09 15:00:00,107.42,107.56,107.33,107.34,20700.0,90.1488,90.2663,90.0733,90.0817,20700.0
2014-10-09 15:10:00,107.36,107.71,107.36,107.64,47100.0,90.0984,90.3922,90.0984,90.3334,47100.0
2014-10-09 15:20:00,107.64,107.72,107.49,107.66,30500.0,90.3334,90.4006,90.2075,90.3502,30500.0
2014-10-09 15:30:00,107.67,107.95,107.67,107.77,26300.0,90.3586,90.5936,90.3586,90.4425,26300.0
2014-10-09 15:40:00,107.78,107.79,107.42,107.46,21500.0,90.4509,90.4593,90.1488,90.1824,21500.0
2014-10-09 15:50:00,107.43,107.59,107.35,107.35,47000.0,90.1572,90.2915,90.09,90.09,47000.0
2014-10-10 09:30:00,107.2,107.61,106.97,107.61,55700.0,89.9642,90.3082,89.7711,90.3082,55700.0
2014-10-10 09:40:00,107.64,107.84,107.47,107.7,184600.0,90.3334,90.5013,90.1908,90.3838,184600.0
2014-10-10 09:50:00,107.67,107.76,107.41,107.52,36200.0,90.3586,90.4341,90.1404,90.2327,36200.0
2014-10-10 10:00:00,107.44,107.49,106.94,106.94,61300.0,90.1656,90.2075,89.746,89.746,61300.0
2014-10-10 10:10:00,107.02,107.1,106.76,106.89,60000.0,89.8131,89.8802,89.5949,89.704,60000.0
2014-10-10 10:20:00,106.84,106.87,106.53,106.55,47600.0,89.662,89.6872,89.4019,89.4187,47600.0
2014-10-10 10:30:00,106.55,106.74,106.38,106.67,31800.0,89.4187,89.5781,89.276,89.5194,31800.0
2014-10-10 10:40:00,106.68,106.88,106.55,106.82,26200.0,89.5278,89.6956,89.4187,89.6453,26200.0
2014-10-10 10:50:00,106.77,107.05,106.77,106.84,34500.0,89.6033,89.8383,89.6033,89.662,34500.0
2014-10-10 11:00:00,106.85,107.09,106.85,107.03,29500.0,89.6704,89.8719,89.6704,89.8215,29500.0
2014-10-10 11:10:00,107.01,107.01,106.62,106.67,21700.0,89.8047,89.8047,89.4774,89.5194,21700.0
2014-10-10 11:20:00,106.74,106.87,106.63,106.75,35500.0,89.5781,89.6872,89.4858,89.5865,35500.0
2014-10-10 11:30:00,106.75,106.86,106.72,106.81,9100.0,89.5865,89.6788,89.5613,89.6369,9100.0
2014-10-10 11:40:00,106.7,106.91,106.57,106.91,20200.0,89.5446,89.7208,89.4355,89.7208,20200.0
2014-10-10 11:50:00,106.93,107.02,106.89,106.91,16600.0,89.7376,89.8131,89.704,89.7208,16600.0
2014-10-10 12:00:00,106.91,107.32,106.91,107.2,58300.0,89.7208,90.0649,89.7208,89.9642,58300.0
2014-10-10 12:10:00,107.2,107.41,107.2,107.24,30200.0,89.9642,90.1404,89.9642,89.9977,30200.0
2014-10-10 12:20:00,107.19,107.38,107.12,107.3,24900.0,89.9558,90.1152,89.897,90.0481,24900.0
2014-10-10 12:30:00,107.32,107.69,107.32,107.35,42800.0,90.0649,90.3754,90.0649,90.09,42800.0
2014-10-10 12:40:00,107.42,107.5,107.41,107.48,9400.0,90.1488,90.2159,90.1404,90.1991,9400.0
2014-10-10 12:50:00,107.5,107.52,107.31,107.37,22600.0,90.2159,90.2327,90.0565,90.1068,22600.0
2014-10-10 13:00:00,107.39,107.41,107.22,107.29,23300.0,90.1236,90.1404,89.981,90.0397,23300.0
2014-10-10 13:10:00,107.34,107.37,107.13,107.15,15100.0,90.0817,90.1068,89.9054,89.9222,15100.0
2014-10-10 13:20:00,107.12,107.13,106.96,107.01,7200.0,89.897,89.9054,89.7628,89.8047,7200.0
2014-10-10 13:30:00,107.02,107.31,106.99,107.29,32400.0,89.8131,90.0565,89.7879,90.0397,32400.0
2014-10-10 13:40:00,107.26,107.34,107.09,107.22,17500.0,90.0145,90.0817,89.8719,89.981,17500.0
2014-10-10 13:50:00,107.23,107.29,107.18,107.22,5500.0,89.9893,90.0397,89.9474,89.981,5500.0
2014-10-10 14:00:00,107.25,107.34,107.21,107.24,5500.0,90.0061,90.0817,89.9726,89.9977,5500.0
2014-10-10 14:10:00,107.25,107.25,107.03,107.03,8300.0,90.0061,90.0061,89.8215,89.8215,8300.0
2014-10-10 14:20:00,107.06,107.14,107.05,107.1,7200.0,89.8467,89.9138,89.8383,89.8802,7200.0
2014-10-10 14:30:00,107.1,107.13,106.89,106.89,7400.0,89.8802,89.9054,89.704,89.704,7400.0
2014-10-10 14:40:00,106.88,106.92,106.81,106.85,6300.0,89.6956,89.7292,89.6369,89.6704,6300.0
2014-10-10 14:50:00,106.94,106.96,106.82,106.82,4200.0,89.746,89.7628,89.6453,89.6453,4200.0
2014-10-10 15:00:00,106.84,106.85,106.6,106.61,12900.0,89.662,89.6704,89.4606,89.469,12900.0
2014-10-10 15:10:00,106.65,106.78,106.45,106.54,21600.0,89.5026,89.6117,89.3348,89.4103,21600.0
2014-10-10 15:20:00,106.55,106.57,106.39,106.51,17200.0,89.4187,89.4355,89.2844,89.3851,17200.0
2014-10-10 15:30:00,106.52,106.55,106.35,106.43,73500.0,89.3935,89.4187,89.2508,89.318,73500.0
2014-10-10 15:40:00,106.44,106.45,106.13,106.16,82000.0,89.3264,89.3348,89.0662,89.0914,82000.0
2014-10-10 15:50:00,106.15,106.16,106.02,106.02,94700.0,89.083,89.0914,88.9739,88.9739,94700.0
2014-10-13 09:30:00,105.99,106.38,105.83,106.34,10000.0,88.9487,89.276,88.8144,89.2424,10000.0
2014-10-13 09:40:00,106.34,106.36,105.98,105.98,8300.0,89.2424,89.2592,88.9403,88.9403,8300.0
2014-10-13 09:50:00,105.88,105.88,105.45,105.73,23800.0,88.8564,88.8564,88.4955,88.7305,23800.0
2014-10-13 10:00:00,105.76,105.94,105.68,105.69,21000.0,88.7557,88.9068,88.6886,88.6969,21000.0
2014-10-13 10:10:00,105.7,105.75,105.38,105.4,25900.0,88.7053,88.7473,88.4368,88.4536,25900.0
2014-10-13 10:20:00,105.41,105.55,105.24,105.24,14200.0,88.462,88.5795,88.3193,88.3193,14200.0
2014-10-13 10:30:00,105.24,105.45,105.23,105.38,24500.0,88.3193,88.4955,88.3109,88.4368,24500.0
2014-10-13 10:40:00,105.37,105.37,105.08,105.21,27500.0,88.4284,88.4284,88.185,88.2941,27500.0
2014-10-13 10:50:00,105.27,105.61,105.24,105.53,19100.0,88.3445,88.6298,88.3193,88.5627,19100.0
2014-10-13 11:00:00,105.51,105.83,105.46,105.75,13900.0,88.5459,88.8144,88.5039,88.7473,13900.0
2014-10-13 11:10:00,105.75,105.75,105.37,105.37,10400.0,88.7473,88.7473,88.4284,88.4284,10400.0
2014-10-13 11:20:00,105.34,105.62,105.34,105.43,10400.0,88.4032,88.6382,88.4032,88.4787,10400.0
2014-10-13 11:30:00,105.47,105.72,105.47,105.48,9000.0,88.5123,88.7221,88.5123,88.5207,9000.0
2014-10-13 11:40:00,105.53,105.78,105.5,105.76,9800.0,88.5627,88.7725,88.5375,88.7557,9800.0
2014-10-13 11:50:00,105.77,105.87,105.63,105.66,74900.0,88.7641,88.848,88.6466,88.6718,74900.0
2014-10-13 12:00:00,105.68,105.72,105.54,105.57,51800.0,88.6886,88.7221,88.5711,88.5962,51800.0
2014-10-13 12:10:00,105.6,105.78,105.54,105.78,13200.0,88.6214,88.7725,88.5711,88.7725,13200.0
2014-10-13 12:20:00,105.79,106.03,105.79,106.03,14800.0,88.7809,88.9823,88.7809,88.9823,14800.0
2014-10-13 12:30:00,106.12,106.22,106.03,106.16,11300.0,89.0578,89.1417,88.9823,89.0914,11300.0
2014-10-13 12:40:00,106.16,106.33,106.07,106.08,16700.0,89.0914,89.234,89.0158,89.0242,16700.0
2014-10-13 12:50:00,106.09,106.14,106.03,106.07,7400.0,89.0326,89.0746,88.9823,89.0158,7400.0
2014-10-13 13:00:00,106.1,106.19,106.09,106.13,11100.0,89.041,89.1166,89.0326,89.0662,11100.0
2014-10-13 13:10:00,106.12,106.12,105.76,105.86,7800.0,89.0578,89.0578,88.7557,88.8396,7800.0
2014-10-13 13:20:00,105.85,106.08,105.85,106.08,11400.0,88.8312,89.0242,88.8312,89.0242,11400.0
2014-10-13 13:30:00,106.08,106.14,106.01,106.11,6000.0,89.0242,89.0746,88.9655,89.0494,6000.0
2014-10-13 13:40:00,106.05,106.08,105.84,105.84,2900.0,88.9991,89.0242,88.8228,88.8228,2900.0
2014-10-13 13:50:00,105.89,105.94,105.7,105.71,77200.0,88.8648,88.9068,88.7053,88.7137,77200.0
2014-10-13 14:00:00,105.8,105.95,105.66,105.95,24600.0,88.7893,88.9151,88.6718,88.9151,24600.0
2014-10-13 14:10:00,105.93,105.95,105.75,105.77,17100.0,88.8984,88.9151,88.7473,88.7641,17100.0
2014-10-13 14:20:00,105.76,105.9,105.76,105.88,13500.0,88.7557,88.8732,88.7557,88.8564,13500.0
2014-10-13 14:30:00,105.85,105.85,105.69,105.77,13100.0,88.8312,88.8312,88.6969,88.7641,13100.0
2014-10-13 14:40:00,105.73,105.77,105.61,105.61,7900.0,88.7305,88.7641,88.6298,88.6298,7900.0
2014-10-13 14:50:00,105.6,105.72,105.48,105.48,19100.0,88.6214,88.7221,88.5207,88.5207,19100.0
2014-10-13 15:00:00,105.54,105.54,105.37,105.39,15100.0,88.5711,88.5711,88.4284,88.4452,15100.0
2014-10-13 15:10:00,105.38,105.44,105.22,105.22,10100.0,88.4368,88.4871,88.3025,88.3025,10100.0
2014-10-13 15:20:00,105.24,105.28,105.13,105.19,7000.0,88.3193,88.3529,88.227,88.2773,7000.0
2014-10-13 15:30:00,105.12,105.12,104.52,104.63,91600.0,88.2186,88.2186,87.7151,87.8074,91600.0
2014-10-13 15:40:00,104.66,104.8,104.32,104.47,40000.0,87.8326,87.95,87.5472,87.6731,40000.0
2014-10-13 15:50:00,104.42,104.53,104.19,104.28,70100.0,87.6311,87.7235,87.4381,87.5136,70100.0
2014-10-14 09:30:00,104.85,105.08,104.64,105.08,14600.0,87.992,88.185,87.8158,88.185,14600.0
2014-10-14 09:40:00,105.06,105.15,104.8,104.8,7900.0,88.1682,88.2438,87.95,87.95,7900.0
2014-10-14 09:50:00,104.84,104.84,104.37,104.48,18100.0,87.9836,87.9836,87.5892,87.6815,18100.0
2014-10-14 10:00:00,104.47,104.77,104.34,104.74,17000.0,87.6731,87.9249,87.564,87.8997,17000.0
2014-10-14 10:10:00,104.75,104.87,104.47,104.47,14500.0,87.9081,88.0088,87.6731,87.6731,14500.0
2014-10-14 10:20:00,104.46,104.62,104.37,104.56,10800.0,87.6647,87.799,87.5892,87.7486,10800.0
2014-10-14 10:30:00,104.56,104.67,104.46,104.65,9100.0,87.7486,87.8409,87.6647,87.8242,9100.0
2014-10-14 10:40:00,104.67,104.84,104.6,104.79,11800.0,87.8409,87.9836,87.7822,87.9417,11800.0
2014-10-14 10:50:00,104.9,105.06,104.85,104.85,16500.0,88.034,88.1682,87.992,87.992,16500.0
2014-10-14 11:00:00,104.91,105.05,104.82,104.98,21600.0,88.0424,88.1598,87.9668,88.1011,21600.0
2014-10-14 11:10:00,105.05,105.3,105.01,105.28,11800.0,88.1598,88.3697,88.1263,88.3529,11800.0
2014-10-14 11:20:00,105.26,105.28,105.12,105.16,9000.0,88.3361,88.3529,88.2186,88.2522,9000.0
2014-10-14 11:30:00,105.13,105.31,105.08,105.28,7200.0,88.227,88.378,88.185,88.3529,7200.0
2014-10-14 11:40:00,105.39,105.56,105.39,105.47,9300.0,88.4452,88.5878,88.4452,88.5123,9300.0
2014-10-14 11:50:00,105.46,105.56,105.43,105.43,12600.0,88.5039,88.5878,88.4787,88.4787,12600.0
2014-10-14 12:00:00,105.51,105.67,105.43,105.64,8900.0,88.5459,88.6802,88.4787,88.655,8900.0
2014-10-14 12:10:00,105.63,105.63,105.46,105.46,7600.0,88.6466,88.6466,88.5039,88.5039,7600.0
2014-10-14 12:20:00,105.47,105.47,105.29,105.33,43200.0,88.5123,88.5123,88.3613,88.3948,43200.0
2014-10-14 12:30:00,105.27,105.31,105.13,105.15,13600.0,88.3445,88.378,88.227,88.2438,13600.0
2014-10-14 12:40:00,105.11,105.34,105.08,105.34,15600.0,88.2102,88.4032,88.185,88.4032,15600.0
2014-10-14 12:50:00,105.28,105.29,105.21,105.23,33400.0,88.3529,88.3613,88.2941,88.3109,33400.0
2014-10-14 13:00:00,105.25,105.35,105.2,105.28,28800.0,88.3277,88.4116,88.2857,88.3529,28800.0
2014-10-14 13:10:00,105.25,105.48,105.25,105.38,8000.0,88.3277,88.5207,88.3277,88.4368,8000.0
2014-10-14 13:20:00,105.33,105.33,105.13,105.14,15400.0,88.3948,88.3948,88.227,88.2354,15400.0
2014-10-14 13:30:00,105.16,105.22,105.02,105.03,19700.0,88.2522,88.3025,88.1347,88.1431,19700.0
2014-10-14 13:40:00,105.1,105.1,104.89,105.03,23100.0,88.2018,88.2018,88.0256,88.1431,23100.0
2014-10-14 13:50:00,105.08,105.13,104.98,105.13,5900.0,88.185,88.227,88.1011,88.227,5900.0
2014-10-14 14:00:00,105.13,105.24,105.0,105.02,9500.0,88.227,88.3193,88.1179,88.1347,9500.0
2014-10-14 14:10:00,105.03,105.17,105.03,105.09,12200.0,88.1431,88.2606,88.1431,88.1934,12200.0
2014-10-14 14:20:00,105.1,105.1,104.76,104.78,26400.0,88.2018,88.2018,87.9165,87.9333,26400.0
2014-10-14 14:30:00,104.79,104.87,104.57,104.74,19400.0,87.9417,88.0088,87.757,87.8997,19400.0
2014-10-14 14:40:00,104.78,105.04,104.78,105.0,10400.0,87.9333,88.1515,87.9333,88.1179,10400.0
2014-10-14 14:50:00,104.97,104.99,104.62,104.71,19100.0,88.0927,88.1095,87.799,87.8745,19100.0
2014-10-14 15:00:00,104.74,104.85,104.46,104.5,50400.0,87.8997,87.992,87.6647,87.6983,50400.0
2014-10-14 15:10:00,104.54,104.62,104.47,104.47,21000.0,87.7318,87.799,87.6731,87.6731,21000.0
2014-10-14 15:20:00,104.41,104.45,104.12,104.42,25900.0,87.6227,87.6563,87.3794,87.6311,25900.0
2014-10-14 15:30:00,104.45,104.71,104.2,104.7,9200.0,87.6563,87.8745,87.4465,87.8661,9200.0
2014-10-14 15:40:00,104.77,104.8,104.49,104.56,26000.0,87.9249,87.95,87.6899,87.7486,26000.0
2014-10-14 15:50:00,104.58,104.68,104.39,104.51,54500.0,87.7654,87.8493,87.606,87.7067,54500.0
2014-10-15 09:30:00,103.14,103.48,102.35,102.67,34200.0,86.5569,86.8423,85.894,86.1625,34200.0
2014-10-15 09:40:00,102.68,103.23,102.3,103.23,17000.0,86.1709,86.6325,85.852,86.6325,17000.0
2014-10-15 09:50:00,103.22,103.56,103.15,103.56,26900.0,86.6241,86.9094,86.5653,86.9094,26900.0
2014-10-15 10:00:00,103.61,103.97,103.58,103.7,28300.0,86.9514,87.2535,86.9262,87.0269,28300.0
2014-10-15 10:10:00,103.69,103.96,103.5,103.5,23300.0,87.0185,87.2451,86.8591,86.8591,23300.0
2014-10-15 10:20:00,103.58,103.77,103.42,103.56,33200.0,86.9262,87.0856,86.7919,86.9094,33200.0
2014-10-15 10:30:00,103.52,103.52,103.26,103.48,31700.0,86.8758,86.8758,86.6576,86.8423,31700.0
2014-10-15 10:40:00,103.46,103.55,103.01,103.18,81000.0,86.8255,86.901,86.4478,86.5905,81000.0
2014-10-15 10:50:00,103.19,103.39,103.07,103.29,92100.0,86.5989,86.7667,86.4982,86.6828,92100.0
2014-10-15 11:00:00,103.31,103.62,103.06,103.61,49000.0,86.6996,86.9598,86.4898,86.9514,49000.0
2014-10-15 11:10:00,103.59,103.65,103.25,103.29,32100.0,86.9346,86.9849,86.6493,86.6828,32100.0
2014-10-15 11:20:00,103.3,103.3,102.91,102.99,25000.0,86.6912,86.6912,86.3639,86.4311,25000.0
2014-10-15 11:30:00,102.98,103.14,102.75,103.03,33100.0,86.4227,86.5569,86.2296,86.4646,33100.0
2014-10-15 11:40:00,103.01,103.04,102.67,102.72,31600.0,86.4478,86.473,86.1625,86.2045,31600.0
2014-10-15 11:50:00,102.68,102.96,102.63,102.95,24300.0,86.1709,86.4059,86.1289,86.3975,24300.0
2014-10-15 12:00:00,102.94,102.94,102.76,102.84,29400.0,86.3891,86.3891,86.238,86.3052,29400.0
2014-10-15 12:10:00,102.81,102.86,102.44,102.5,31900.0,86.28,86.322,85.9695,86.0198,31900.0
2014-10-15 12:20:00,102.63,102.78,102.57,102.63,59200.0,86.1289,86.2548,86.0786,86.1289,59200.0
2014-10-15 12:30:00,102.6,102.69,102.5,102.54,39800.0,86.1038,86.1793,86.0198,86.0534,39800.0
2014-10-15 12:40:00,102.54,102.55,102.2,102.35,42700.0,86.0534,86.0618,85.7681,85.894,42700.0
2014-10-15 12:50:00,102.3,102.35,102.05,102.15,101600.0,85.852,85.894,85.6422,85.7261,101600.0
2014-10-15 13:00:00,102.15,102.4,102.08,102.36,7700.0,85.7261,85.9359,85.6674,85.9024,7700.0
2014-10-15 13:10:00,102.36,102.36,101.81,101.81,115100.0,85.9024,85.9024,85.4408,85.4408,115100.0
2014-10-15 13:20:00,101.85,101.85,101.36,101.49,77700.0,85.4743,85.4743,85.0631,85.1722,77700.0
2014-10-15 13:30:00,101.58,101.84,101.48,101.73,40400.0,85.2478,85.466,85.1638,85.3736,40400.0
2014-10-15 13:40:00,101.73,102.12,101.66,102.12,25900.0,85.3736,85.7009,85.3149,85.7009,25900.0
2014-10-15 13:50:00,102.13,102.19,101.96,101.97,13300.0,85.7093,85.7597,85.5667,85.5751,13300.0
2014-10-15 14:00:00,101.91,102.07,101.64,101.93,42700.0,85.5247,85.659,85.2981,85.5415,42700.0
2014-10-15 14:10:00,101.93,102.49,101.93,102.43,40400.0,85.5415,86.0114,85.5415,85.9611,40400.0
2014-10-15 14:20:00,102.41,102.48,102.11,102.29,19200.0,85.9443,86.0031,85.6925,85.8436,19200.0
2014-10-15 14:30:00,102.29,102.77,102.23,102.77,32800.0,85.8436,86.2464,85.7933,86.2464,32800.0
2014-10-15 14:40:00,102.89,102.89,102.54,102.69,98200.0,86.3471,86.3471,86.0534,86.1793,98200.0
2014-10-15 14:50:00,102.7,103.01,102.7,102.86,67000.0,86.1877,86.4478,86.1877,86.322,67000.0
2014-10-15 15:00:00,102.87,103.17,102.84,103.11,63800.0,86.3304,86.5821,86.3052,86.5318,63800.0
2014-10-15 15:10:00,103.09,103.34,102.7,102.83,68300.0,86.515,86.7248,86.1877,86.2968,68300.0
2014-10-15 15:20:00,102.85,103.55,102.73,103.54,1129400.0,86.3136,86.901,86.2129,86.8926,1129400.0
2014-10-15 15:30:00,103.6,103.97,103.45,103.87,108100.0,86.943,87.2535,86.8171,87.1696,108100.0
2014-10-15 15:40:00,103.92,104.14,103.64,103.69,162700.0,87.2115,87.3962,86.9765,87.0185,162700.0
2014-10-15 15:50:00,103.69,103.92,103.64,103.73,82400.0,87.0185,87.2115,86.9765,87.0521,82400.0
2014-10-16 09:30:00,102.14,102.86,101.95,102.77,24900.0,85.7177,86.322,85.5583,86.2464,24900.0
2014-10-16 09:40:00,102.99,102.99,102.59,102.97,24500.0,86.4311,86.4311,86.0954,86.4143,24500.0
2014-10-16 09:50:00,102.99,103.15,102.92,103.12,18200.0,86.4311,86.5653,86.3723,86.5402,18200.0
2014-10-16 10:00:00,103.12,103.19,102.7,103.01,27700.0,86.5402,86.5989,86.1877,86.4478,27700.0
2014-10-16 10:10:00,102.94,102.97,102.22,102.51,26200.0,86.3891,86.4143,85.7849,86.0282,26200.0
2014-10-16 10:20:00,102.5,103.57,102.45,102.95,52400.0,86.0198,86.9178,85.9779,86.3975,52400.0
2014-10-16 10:30:00,102.94,103.29,102.85,103.13,28200.0,86.3891,86.6828,86.3136,86.5485,28200.0
2014-10-16 10:40:00,103.06,103.61,102.96,103.58,39800.0,86.4898,86.9514,86.4059,86.9262,39800.0
2014-10-16 10:50:00,103.6,103.8,103.4,103.43,40600.0,86.943,87.1108,86.7751,86.8003,40600.0
2014-10-16 11:00:00,103.42,103.55,103.19,103.38,44200.0,86.7919,86.901,86.5989,86.7584,44200.0
2014-10-16 11:10:00,103.35,103.71,103.34,103.63,18200.0,86.7332,87.0353,86.7248,86.9682,18200.0
2014-10-16 11:20:00,103.62,103.98,103.62,103.95,17300.0,86.9598,87.2619,86.9598,87.2367,17300.0
2014-10-16 11:30:00,103.95,104.16,103.65,103.65,35300.0,87.2367,87.4129,86.9849,86.9849,35300.0
2014-10-16 11:40:00,103.66,103.83,103.47,103.48,11500.0,86.9933,87.136,86.8339,86.8423,11500.0
2014-10-16 11:50:00,103.48,103.59,103.29,103.48,20300.0,86.8423,86.9346,86.6828,86.8423,20300.0
2014-10-16 12:00:00,103.38,103.57,103.23,103.44,23000.0,86.7584,86.9178,86.6325,86.8087,23000.0
2014-10-16 12:10:00,103.46,103.62,103.38,103.6,24000.0,86.8255,86.9598,86.7584,86.943,24000.0
2014-10-16 12:20:00,103.61,103.76,103.51,103.53,20300.0,86.9514,87.0773,86.8675,86.8842,20300.0
2014-10-16 12:30:00,103.55,103.6,103.35,103.5,24000.0,86.901,86.943,86.7332,86.8591,24000.0
2014-10-16 12:40:00,103.53,103.66,103.5,103.64,25200.0,86.8842,86.9933,86.8591,86.9765,25200.0
2014-10-16 12:50:00,103.67,103.98,103.67,103.95,25100.0,87.0017,87.2619,87.0017,87.2367,25100.0
2014-10-16 13:00:00,103.95,104.22,103.94,104.19,20000.0,87.2367,87.4633,87.2283,87.4381,20000.0
2014-10-16 13:10:00,104.19,104.28,104.08,104.23,15600.0,87.4381,87.5136,87.3458,87.4717,15600.0
2014-10-16 13:20:00,104.24,104.49,104.12,104.34,12100.0,87.4801,87.6899,87.3794,87.564,12100.0
2014-10-16 13:30:00,104.3,104.52,104.27,104.47,22500.0,87.5304,87.7151,87.5053,87.6731,22500.0
2014-10-16 13:40:00,104.46,104.64,104.4,104.47,22800.0,87.6647,87.8158,87.6144,87.6731,22800.0
2014-10-16 13:50:00,104.47,104.47,104.02,104.08,32100.0,87.6731,87.6731,87.2955,87.3458,32100.0
2014-10-16 14:00:00,104.08,104.38,104.03,104.32,44800.0,87.3458,87.5976,87.3038,87.5472,44800.0
2014-10-16 14:10:00,104.35,104.35,103.99,104.1,84300.0,87.5724,87.5724,87.2703,87.3626,84300.0
2014-10-16 14:20:00,104.09,104.19,103.89,104.11,30700.0,87.3542,87.4381,87.1864,87.371,30700.0
2014-10-16 14:30:00,104.1,104.27,104.05,104.18,29300.0,87.3626,87.5053,87.3206,87.4297,29300.0
2014-10-16 14:40:00,104.18,104.18,103.7,103.71,23800.0,87.4297,87.4297,87.0269,87.0353,23800.0
2014-10-16 14:50:00,103.7,103.94,103.68,103.8,25900.0,87.0269,87.2283,87.0101,87.1108,25900.0
2014-10-16 15:00:00,103.76,103.9,103.55,103.78,38100.0,87.0773,87.1947,86.901,87.094,38100.0
2014-10-16 15:10:00,103.79,104.17,103.73,103.96,100800.0,87.1024,87.4213,87.0521,87.2451,100800.0
2014-10-16 15:20:00,103.98,104.13,103.94,104.01,15300.0,87.2619,87.3878,87.2283,87.2871,15300.0
2014-10-16 15:30:00,104.09,104.11,103.82,103.82,28800.0,87.3542,87.371,87.1276,87.1276,28800.0
2014-10-16 15:40:00,103.86,104.08,103.86,103.97,41500.0,87.1612,87.3458,87.1612,87.2535,41500.0
2014-10-16 15:50:00,103.98,104.19,103.86,103.9,51800.0,87.2619,87.4381,87.1612,87.1947,51800.0
2014-10-17 09:30:00,105.11,105.2,104.86,104.87,14100.0,88.2102,88.2857,88.0004,88.0088,14100.0
2014-10-17 09:40:00,104.89,104.96,104.77,104.81,9700.0,88.0256,88.0843,87.9249,87.9584,9700.0
2014-10-17 09:50:00,104.9,105.16,104.9,105.09,4700.0,88.034,88.2522,88.034,88.1934,4700.0
2014-10-17 10:00:00,105.07,105.34,104.98,105.28,17900.0,88.1766,88.4032,88.1011,88.3529,17900.0
2014-10-17 10:10:00,105.23,105.48,105.23,105.44,11400.0,88.3109,88.5207,88.3109,88.4871,11400.0
2014-10-17 10:20:00,105.43,105.59,105.32,105.59,8300.0,88.4787,88.613,88.3864,88.613,8300.0
2014-10-17 10:30:00,105.6,105.61,105.39,105.39,9900.0,88.6214,88.6298,88.4452,88.4452,9900.0
2014-10-17 10:40:00,105.36,105.46,105.28,105.28,7200.0,88.42,88.5039,88.3529,88.3529,7200.0
2014-10-17 10:50:00,105.31,105.48,105.3,105.43,7900.0,88.378,88.5207,88.3697,88.4787,7900.0
2014-10-17 11:00:00,105.47,105.49,105.41,105.49,5500.0,88.5123,88.5291,88.462,88.5291,5500.0
2014-10-17 11:10:00,105.53,105.7,105.53,105.7,19400.0,88.5627,88.7053,88.5627,88.7053,19400.0
2014-10-17 11:20:00,105.7,105.7,105.6,105.65,5800.0,88.7053,88.7053,88.6214,88.6634,5800.0
2014-10-17 11:30:00,105.67,105.78,105.59,105.78,9600.0,88.6802,88.7725,88.613,88.7725,9600.0
2014-10-17 11:40:00,105.78,105.87,105.73,105.85,7900.0,88.7725,88.848,88.7305,88.8312,7900.0
2014-10-17 11:50:00,105.84,105.88,105.69,105.7,7800.0,88.8228,88.8564,88.6969,88.7053,7800.0
2014-10-17 12:00:00,105.72,105.79,105.71,105.72,9000.0,88.7221,88.7809,88.7137,88.7221,9000.0
2014-10-17 12:10:00,105.71,105.71,105.46,105.48,12600.0,88.7137,88.7137,88.5039,88.5207,12600.0
2014-10-17 12:20:00,105.49,105.54,105.46,105.54,5400.0,88.5291,88.5711,88.5039,88.5711,5400.0
2014-10-17 12:30:00,105.54,105.65,105.54,105.64,8400.0,88.5711,88.6634,88.5711,88.655,8400.0
2014-10-17 12:40:00,105.62,105.62,105.47,105.52,8300.0,88.6382,88.6382,88.5123,88.5543,8300.0
2014-10-17 12:50:00,105.51,105.52,105.37,105.48,5000.0,88.5459,88.5543,88.4284,88.5207,5000.0
2014-10-17 13:00:00,105.55,105.58,105.3,105.3,5400.0,88.5795,88.6046,88.3697,88.3697,5400.0
2014-10-17 13:10:00,105.27,105.31,105.17,105.31,7000.0,88.3445,88.378,88.2606,88.378,7000.0
2014-10-17 13:20:00,105.28,105.28,105.17,105.2,3100.0,88.3529,88.3529,88.2606,88.2857,3100.0
2014-10-17 13:30:00,105.15,105.33,105.11,105.29,8400.0,88.2438,88.3948,88.2102,88.3613,8400.0
2014-10-17 13:40:00,105.29,105.35,105.23,105.23,3600.0,88.3613,88.4116,88.3109,88.3109,3600.0
2014-10-17 13:50:00,105.19,105.26,105.06,105.16,15500.0,88.2773,88.3361,88.1682,88.2522,15500.0
2014-10-17 14:00:00,105.15,105.16,104.7,104.78,33100.0,88.2438,88.2522,87.8661,87.9333,33100.0
2014-10-17 14:10:00,104.78,104.94,104.77,104.81,24900.0,87.9333,88.0675,87.9249,87.9584,24900.0
2014-10-17 14:20:00,104.81,105.0,104.76,104.92,33800.0,87.9584,88.1179,87.9165,88.0507,33800.0
2014-10-17 14:30:00,104.95,105.09,104.88,104.97,22100.0,88.0759,88.1934,88.0172,88.0927,22100.0
2014-10-17 14:40:00,104.99,105.19,104.98,105.09,30400.0,88.1095,88.2773,88.1011,88.1934,30400.0
2014-10-17 14:50:00,105.1,105.11,104.99,105.11,39200.0,88.2018,88.2102,88.1095,88.2102,39200.0
2014-10-17 15:00:00,105.11,105.11,104.79,105.0,22200.0,88.2102,88.2102,87.9417,88.1179,22200.0
2014-10-17 15:10:00,105.15,105.35,105.08,105.26,28100.0,88.2438,88.4116,88.185,88.3361,28100.0
2014-10-17 15:20:00,105.26,105.31,105.2,105.29,13400.0,88.3361,88.378,88.2857,88.3613,13400.0
2014-10-17 15:30:00,105.28,105.42,105.27,105.34,22800.0,88.3529,88.4704,88.3445,88.4032,22800.0
2014-10-17 15:40:00,105.34,105.52,105.3,105.37,10200.0,88.4032,88.5543,88.3697,88.4284,10200.0
2014-10-17 15:50:00,105.36,105.42,105.2,105.2,71800.0,88.42,88.4704,88.2857,88.2857,71800.0
2014-10-20 09:30:00,105.01,105.42,105.0,105.42,12700.0,88.1263,88.4704,88.1179,88.4704,12700.0
2014-10-20 09:40:00,105.42,105.54,105.34,105.34,7600.0,88.4704,88.5711,88.4032,88.4032,7600.0
2014-10-20 09:50:00,105.3,105.49,105.21,105.47,7700.0,88.3697,88.5291,88.2941,88.5123,7700.0
2014-10-20 10:00:00,105.49,105.5,105.26,105.26,8400.0,88.5291,88.5375,88.3361,88.3361,8400.0
2014-10-20 10:10:00,105.29,105.41,105.21,105.26,7100.0,88.3613,88.462,88.2941,88.3361,7100.0
2014-10-20 10:20:00,105.3,105.7,105.3,105.58,17500.0,88.3697,88.7053,88.3697,88.6046,17500.0
2014-10-20 10:30:00,105.61,105.64,105.48,105.55,19700.0,88.6298,88.655,88.5207,88.5795,19700.0
2014-10-20 10:40:00,105.53,105.71,105.5,105.58,9900.0,88.5627,88.7137,88.5375,88.6046,9900.0
2014-10-20 10:50:00,105.48,105.59,105.46,105.52,4700.0,88.5207,88.613,88.5039,88.5543,4700.0
2014-10-20 11:00:00,105.54,105.62,105.39,105.57,14700.0,88.5711,88.6382,88.4452,88.5962,14700.0
2014-10-20 11:10:00,105.6,105.7,105.44,105.66,15600.0,88.6214,88.7053,88.4871,88.6718,15600.0
2014-10-20 11:20:00,105.68,105.76,105.65,105.66,8300.0,88.6886,88.7557,88.6634,88.6718,8300.0
2014-10-20 11:30:00,105.67,105.68,105.54,105.63,13800.0,88.6802,88.6886,88.5711,88.6466,13800.0
2014-10-20 11:40:00,105.6,105.68,105.59,105.68,5500.0,88.6214,88.6886,88.613,88.6886,5500.0
2014-10-20 11:50:00,105.66,105.68,105.6,105.68,3800.0,88.6718,88.6886,88.6214,88.6886,3800.0
2014-10-20 12:00:00,105.67,105.76,105.66,105.72,5700.0,88.6802,88.7557,88.6718,88.7221,5700.0
2014-10-20 12:10:00,105.68,105.8,105.66,105.73,17300.0,88.6886,88.7893,88.6718,88.7305,17300.0
2014-10-20 12:20:00,105.76,105.76,105.67,105.69,3600.0,88.7557,88.7557,88.6802,88.6969,3600.0
2014-10-20 12:30:00,105.68,105.7,105.57,105.64,5400.0,88.6886,88.7053,88.5962,88.655,5400.0
2014-10-20 12:40:00,105.64,105.66,105.58,105.65,11800.0,88.655,88.6718,88.6046,88.6634,11800.0
2014-10-20 12:50:00,105.63,105.69,105.5,105.55,8300.0,88.6466,88.6969,88.5375,88.5795,8300.0
2014-10-20 13:00:00,105.55,105.63,105.5,105.63,4000.0,88.5795,88.6466,88.5375,88.6466,4000.0
2014-10-20 13:10:00,105.66,105.75,105.61,105.73,6200.0,88.6718,88.7473,88.6298,88.7305,6200.0
2014-10-20 13:20:00,105.75,105.86,105.72,105.83,9100.0,88.7473,88.8396,88.7221,88.8144,9100.0
2014-10-20 13:30:00,105.82,105.85,105.78,105.85,4600.0,88.806,88.8312,88.7725,88.8312,4600.0
2014-10-20 13:40:00,105.82,105.87,105.73,105.73,17600.0,88.806,88.848,88.7305,88.7305,17600.0
2014-10-20 13:50:00,105.75,105.81,105.74,105.77,12700.0,88.7473,88.7977,88.7389,88.7641,12700.0
2014-10-20 14:00:00,105.78,105.96,105.78,105.91,15900.0,88.7725,88.9235,88.7725,88.8816,15900.0
2014-10-20 14:10:00,105.96,106.03,105.92,105.92,6700.0,88.9235,88.9823,88.89,88.89,6700.0
2014-10-20 14:20:00,105.93,105.98,105.87,105.9,7000.0,88.8984,88.9403,88.848,88.8732,7000.0
2014-10-20 14:30:00,105.9,105.97,105.9,105.96,6400.0,88.8732,88.9319,88.8732,88.9235,6400.0
2014-10-20 14:40:00,105.94,106.03,105.93,105.98,7700.0,88.9068,88.9823,88.8984,88.9403,7700.0
2014-10-20 14:50:00,105.97,106.01,105.91,106.0,10500.0,88.9319,88.9655,88.8816,88.9571,10500.0
2014-10-20 15:00:00,106.02,106.2,106.02,106.16,19800.0,88.9739,89.1249,88.9739,89.0914,19800.0
2014-10-20 15:10:00,106.15,106.19,106.08,106.08,11700.0,89.083,89.1166,89.0242,89.0242,11700.0
2014-10-20 15:20:00,106.07,106.07,106.0,106.02,20600.0,89.0158,89.0158,88.9571,88.9739,20600.0
2014-10-20 15:30:00,106.03,106.14,106.02,106.1,11100.0,88.9823,89.0746,88.9739,89.041,11100.0
2014-10-20 15:40:00,106.1,106.22,106.1,106.17,13300.0,89.041,89.1417,89.041,89.0998,13300.0
2014-10-20 15:50:00,106.18,106.25,106.16,106.22,79000.0,89.1082,89.1669,89.0914,89.1417,79000.0
2014-10-21 09:30:00,106.88,107.17,106.81,107.12,13300.0,89.6956,89.939,89.6369,89.897,13300.0
2014-10-21 09:40:00,107.1,107.32,107.01,107.26,23000.0,89.8802,90.0649,89.8047,90.0145,23000.0
2014-10-21 09:50:00,107.39,107.39,107.25,107.3,11800.0,90.1236,90.1236,90.0061,90.0481,11800.0
2014-10-21 10:00:00,107.29,107.38,107.26,107.34,16100.0,90.0397,90.1152,90.0145,90.0817,16100.0
2014-10-21 10:10:00,107.34,107.43,107.31,107.4,71700.0,90.0817,90.1572,90.0565,90.132,71700.0
2014-10-21 10:20:00,107.4,107.51,107.34,107.42,19800.0,90.132,90.2243,90.0817,90.1488,19800.0
2014-10-21 10:30:00,107.46,107.53,107.43,107.5,13700.0,90.1824,90.2411,90.1572,90.2159,13700.0
2014-10-21 10:40:00,107.53,107.66,107.51,107.65,11600.0,90.2411,90.3502,90.2243,90.3418,11600.0
2014-10-21 10:50:00,107.67,107.67,107.56,107.58,22200.0,90.3586,90.3586,90.2663,90.2831,22200.0
2014-10-21 11:00:00,107.61,107.71,107.56,107.71,21100.0,90.3082,90.3922,90.2663,90.3922,21100.0
2014-10-21 11:10:00,107.72,107.72,107.61,107.65,16000.0,90.4006,90.4006,90.3082,90.3418,16000.0
2014-10-21 11:20:00,107.66,107.76,107.64,107.75,14300.0,90.3502,90.4341,90.3334,90.4257,14300.0
2014-10-21 11:30:00,107.75,107.87,107.75,107.83,22700.0,90.4257,90.5264,90.4257,90.4929,22700.0
2014-10-21 11:40:00,107.84,107.96,107.84,107.86,37000.0,90.5013,90.602,90.5013,90.518,37000.0
2014-10-21 11:50:00,107.83,107.89,107.82,107.87,8900.0,90.4929,90.5432,90.4845,90.5264,8900.0
2014-10-21 12:00:00,107.92,107.95,107.88,107.9,8800.0,90.5684,90.5936,90.5348,90.5516,8800.0
2014-10-21 12:10:00,107.91,107.97,107.89,107.96,8500.0,90.56,90.6104,90.5432,90.602,8500.0
2014-10-21 12:20:00,107.95,107.98,107.91,107.94,13600.0,90.5936,90.6188,90.56,90.5852,13600.0
2014-10-21 12:30:00,107.92,107.95,107.9,107.93,7300.0,90.5684,90.5936,90.5516,90.5768,7300.0
2014-10-21 12:40:00,107.92,107.94,107.84,107.84,10500.0,90.5684,90.5852,90.5013,90.5013,10500.0
2014-10-21 12:50:00,107.82,107.84,107.77,107.8,21000.0,90.4845,90.5013,90.4425,90.4677,21000.0
2014-10-21 13:00:00,107.79,107.83,107.77,107.79,8500.0,90.4593,90.4929,90.4425,90.4593,8500.0
2014-10-21 13:10:00,107.81,107.83,107.75,107.76,9000.0,90.4761,90.4929,90.4257,90.4341,9000.0
2014-10-21 13:20:00,107.77,107.8,107.7,107.79,9000.0,90.4425,90.4677,90.3838,90.4593,9000.0
2014-10-21 13:30:00,107.85,108.04,107.85,108.0,17500.0,90.5097,90.6691,90.5097,90.6355,17500.0
2014-10-21 13:40:00,107.99,108.07,107.98,108.01,17100.0,90.6271,90.6943,90.6188,90.6439,17100.0
2014-10-21 13:50:00,108.03,108.06,108.01,108.04,5500.0,90.6607,90.6859,90.6439,90.6691,5500.0
2014-10-21 14:00:00,108.03,108.14,107.99,108.11,8200.0,90.6607,90.753,90.6271,90.7279,8200.0
2014-10-21 14:10:00,108.12,108.15,108.07,108.1,11200.0,90.7362,90.7614,90.6943,90.7195,11200.0
2014-10-21 14:20:00,108.1,108.11,108.09,108.1,5800.0,90.7195,90.7279,90.7111,90.7195,5800.0
2014-10-21 14:30:00,108.11,108.17,108.1,108.17,35200.0,90.7279,90.7782,90.7195,90.7782,35200.0
2014-10-21 14:40:00,108.19,108.2,108.05,108.06,15000.0,90.795,90.8034,90.6775,90.6859,15000.0
2014-10-21 14:50:00,108.09,108.13,108.05,108.11,9500.0,90.7111,90.7446,90.6775,90.7279,9500.0
2014-10-21 15:00:00,108.09,108.17,108.09,108.14,29300.0,90.7111,90.7782,90.7111,90.753,29300.0
2014-10-21 15:10:00,108.15,108.29,108.14,108.27,17300.0,90.7614,90.8789,90.753,90.8621,17300.0
2014-10-21 15:20:00,108.29,108.44,108.29,108.43,10800.0,90.8789,91.0048,90.8789,90.9964,10800.0
2014-10-21 15:30:00,108.41,108.41,108.23,108.23,13500.0,90.9796,90.9796,90.8286,90.8286,13500.0
2014-10-21 15:40:00,108.24,108.32,108.21,108.31,92500.0,90.837,90.9041,90.8118,90.8957,92500.0
2014-10-21 15:50:00,108.31,108.37,108.25,108.37,34000.0,90.8957,90.9461,90.8453,90.9461,34000.0
2014-10-22 09:30:00,108.55,108.61,108.31,108.38,12400.0,91.0971,91.1475,90.8957,90.9544,12400.0
2014-10-22 09:40:00,108.3,108.55,108.3,108.5,14100.0,90.8873,91.0971,90.8873,91.0551,14100.0
2014-10-22 09:50:00,108.54,108.73,108.54,108.67,20800.0,91.0887,91.2482,91.0887,91.1978,20800.0
2014-10-22 10:00:00,108.7,108.71,108.4,108.43,16600.0,91.223,91.2314,90.9712,90.9964,16600.0
2014-10-22 10:10:00,108.45,108.5,108.37,108.5,9100.0,91.0132,91.0551,90.9461,91.0551,9100.0
2014-10-22 10:20:00,108.52,108.67,108.52,108.64,17500.0,91.0719,91.1978,91.0719,91.1726,17500.0
2014-10-22 10:30:00,108.59,108.67,108.48,108.6,14600.0,91.1307,91.1978,91.0384,91.1391,14600.0
2014-10-22 10:40:00,108.6,108.6,108.48,108.55,9500.0,91.1391,91.1391,91.0384,91.0971,9500.0
2014-10-22 10:50:00,108.57,108.65,108.55,108.56,11300.0,91.1139,91.181,91.0971,91.1055,11300.0
2014-10-22 11:00:00,108.57,108.67,108.54,108.6,22400.0,91.1139,91.1978,91.0887,91.1391,22400.0
2014-10-22 11:10:00,108.62,108.8,108.61,108.75,13300.0,91.1559,91.3069,91.1475,91.265,13300.0
2014-10-22 11:20:00,108.76,108.81,108.7,108.72,12900.0,91.2733,91.3153,91.223,91.2398,12900.0
2014-10-22 11:30:00,108.72,108.82,108.65,108.8,10700.0,91.2398,91.3237,91.181,91.3069,10700.0
2014-10-22 11:40:00,108.77,108.81,108.72,108.72,16300.0,91.2817,91.3153,91.2398,91.2398,16300.0
2014-10-22 11:50:00,108.74,108.74,108.64,108.68,7300.0,91.2566,91.2566,91.1726,91.2062,7300.0
2014-10-22 12:00:00,108.67,108.71,108.59,108.63,13000.0,91.1978,91.2314,91.1307,91.1642,13000.0
2014-10-22 12:10:00,108.65,108.65,108.34,108.38,18100.0,91.181,91.181,90.9209,90.9544,18100.0
2014-10-22 12:20:00,108.4,108.5,108.36,108.46,17100.0,90.9712,91.0551,90.9377,91.0216,17100.0
2014-10-22 12:30:00,108.47,108.47,108.23,108.23,14200.0,91.03,91.03,90.8286,90.8286,14200.0
2014-10-22 12:40:00,108.23,108.31,108.05,108.05,19600.0,90.8286,90.8957,90.6775,90.6775,19600.0
2014-10-22 12:50:00,108.04,108.25,108.0,108.24,22800.0,90.6691,90.8453,90.6355,90.837,22800.0
2014-10-22 13:00:00,108.27,108.36,108.19,108.36,24200.0,90.8621,90.9377,90.795,90.9377,24200.0
2014-10-22 13:10:00,108.33,108.33,108.18,108.21,8600.0,90.9125,90.9125,90.7866,90.8118,8600.0
2014-10-22 13:20:00,108.18,108.18,107.94,107.94,2800.0,90.7866,90.7866,90.5852,90.5852,2800.0
2014-10-22 13:30:00,107.95,108.02,107.85,108.0,17600.0,90.5936,90.6523,90.5097,90.6355,17600.0
2014-10-22 13:40:00,108.01,108.09,108.01,108.02,7200.0,90.6439,90.7111,90.6439,90.6523,7200.0
2014-10-22 13:50:00,107.92,108.02,107.86,107.86,8900.0,90.5684,90.6523,90.518,90.518,8900.0
2014-10-22 14:00:00,107.85,107.95,107.78,107.94,16200.0,90.5097,90.5936,90.4509,90.5852,16200.0
2014-10-22 14:10:00,107.94,108.01,107.84,107.91,5700.0,90.5852,90.6439,90.5013,90.56,5700.0
2014-10-22 14:20:00,107.89,107.93,107.77,107.83,8600.0,90.5432,90.5768,90.4425,90.4929,8600.0
2014-10-22 14:30:00,107.85,107.85,107.69,107.77,6600.0,90.5097,90.5097,90.3754,90.4425,6600.0
2014-10-22 14:40:00,107.8,107.99,107.76,107.97,12000.0,90.4677,90.6271,90.4341,90.6104,12000.0
2014-10-22 14:50:00,107.92,108.06,107.84,108.06,16100.0,90.5684,90.6859,90.5013,90.6859,16100.0
2014-10-22 15:00:00,108.11,108.11,107.99,108.02,8400.0,90.7279,90.7279,90.6271,90.6523,8400.0
2014-10-22 15:10:00,108.01,108.02,107.91,107.93,6800.0,90.6439,90.6523,90.56,90.5768,6800.0
2014-10-22 15:20:00,107.92,107.98,107.86,107.95,10800.0,90.5684,90.6188,90.518,90.5936,10800.0
2014-10-22 15:30:00,107.92,107.92,107.73,107.73,13500.0,90.5684,90.5684,90.409,90.409,13500.0
2014-10-22 15:40:00,107.75,107.76,107.55,107.55,10300.0,90.4257,90.4341,90.2579,90.2579,10300.0
2014-10-22 15:50:00,107.52,107.62,107.5,107.55,24700.0,90.2327,90.3166,90.2159,90.2579,24700.0
2014-10-23 09:30:00,108.55,108.74,108.55,108.67,13700.0,91.0971,91.2566,91.0971,91.1978,13700.0
2014-10-23 09:40:00,108.69,108.72,108.45,108.49,8700.0,91.2146,91.2398,91.0132,91.0468,8700.0
2014-10-23 09:50:00,108.5,108.59,108.45,108.52,12900.0,91.0551,91.1307,91.0132,91.0719,12900.0
2014-10-23 10:00:00,108.57,108.91,108.57,108.82,20800.0,91.1139,91.3992,91.1139,91.3237,20800.0
2014-10-23 10:10:00,108.8,109.0,108.8,108.93,12400.0,91.3069,91.4748,91.3069,91.416,12400.0
2014-10-23 10:20:00,108.96,108.96,108.81,108.84,13700.0,91.4412,91.4412,91.3153,91.3405,13700.0
2014-10-23 10:30:00,108.85,108.92,108.84,108.87,10900.0,91.3489,91.4076,91.3405,91.3657,10900.0
2014-10-23 10:40:00,108.86,109.07,108.81,109.05,17700.0,91.3573,91.5335,91.3153,91.5167,17700.0
2014-10-23 10:50:00,109.03,109.11,109.03,109.09,29300.0,91.4999,91.5671,91.4999,91.5503,29300.0
2014-10-23 11:00:00,109.09,109.18,109.03,109.15,30600.0,91.5503,91.6258,91.4999,91.6006,30600.0
2014-10-23 11:10:00,109.15,109.25,109.13,109.15,26900.0,91.6006,91.6846,91.5839,91.6006,26900.0
2014-10-23 11:20:00,109.13,109.14,109.04,109.04,18000.0,91.5839,91.5922,91.5083,91.5083,18000.0
2014-10-23 11:30:00,109.02,109.12,108.95,108.96,40900.0,91.4915,91.5755,91.4328,91.4412,40900.0
2014-10-23 11:40:00,108.96,109.01,108.96,109.01,36600.0,91.4412,91.4832,91.4412,91.4832,36600.0
2014-10-23 11:50:00,109.03,109.06,109.0,109.03,21900.0,91.4999,91.5251,91.4748,91.4999,21900.0
2014-10-23 12:00:00,109.0,109.11,109.0,109.1,9000.0,91.4748,91.5671,91.4748,91.5587,9000.0
2014-10-23 12:10:00,109.11,109.12,109.06,109.07,17300.0,91.5671,91.5755,91.5251,91.5335,17300.0
2014-10-23 12:20:00,109.06,109.16,109.03,109.16,9000.0,91.5251,91.609,91.4999,91.609,9000.0
2014-10-23 12:30:00,109.16,109.16,109.0,109.0,19500.0,91.609,91.609,91.4748,91.4748,19500.0
2014-10-23 12:40:00,109.01,109.01,108.95,108.97,14800.0,91.4832,91.4832,91.4328,91.4496,14800.0
2014-10-23 12:50:00,108.98,109.06,108.89,108.93,31800.0,91.458,91.5251,91.3824,91.416,31800.0
2014-10-23 13:00:00,108.95,109.07,108.94,109.06,34800.0,91.4328,91.5335,91.4244,91.5251,34800.0
2014-10-23 13:10:00,109.06,109.11,109.02,109.06,8800.0,91.5251,91.5671,91.4915,91.5251,8800.0
2014-10-23 13:20:00,109.04,109.11,108.97,109.11,14300.0,91.5083,91.5671,91.4496,91.5671,14300.0
2014-10-23 13:30:00,109.13,109.18,109.1,109.17,9100.0,91.5839,91.6258,91.5587,91.6174,9100.0
2014-10-23 13:40:00,109.16,109.25,109.14,109.22,7700.0,91.609,91.6846,91.5922,91.6594,7700.0
2014-10-23 13:50:00,109.23,109.23,109.16,109.19,9500.0,91.6678,91.6678,91.609,91.6342,9500.0
2014-10-23 14:00:00,109.19,109.31,109.18,109.28,19800.0,91.6342,91.7349,91.6258,91.7097,19800.0
2014-10-23 14:10:00,109.28,109.4,109.28,109.4,16500.0,91.7097,91.8104,91.7097,91.8104,16500.0
2014-10-23 14:20:00,109.41,109.5,109.38,109.48,16300.0,91.8188,91.8944,91.7937,91.8776,16300.0
2014-10-23 14:30:00,109.48,109.48,109.37,109.41,20700.0,91.8776,91.8776,91.7853,91.8188,20700.0
2014-10-23 14:40:00,109.41,109.42,109.35,109.36,23600.0,91.8188,91.8272,91.7685,91.7769,23600.0
2014-10-23 14:50:00,109.39,109.39,108.87,109.1,55700.0,91.8021,91.8021,91.3657,91.5587,55700.0
2014-10-23 15:00:00,109.03,109.06,108.78,108.86,55300.0,91.4999,91.5251,91.2901,91.3573,55300.0
2014-10-23 15:10:00,108.86,109.03,108.81,108.88,40100.0,91.3573,91.4999,91.3153,91.3741,40100.0
2014-10-23 15:20:00,108.87,108.95,108.77,108.82,38900.0,91.3657,91.4328,91.2817,91.3237,38900.0
2014-10-23 15:30:00,108.81,109.13,108.81,108.95,36800.0,91.3153,91.5839,91.3153,91.4328,36800.0
2014-10-23 15:40:00,108.99,109.01,108.89,108.96,35100.0,91.4664,91.4832,91.3824,91.4412,35100.0
2014-10-23 15:50:00,108.97,109.02,108.72,108.84,76800.0,91.4496,91.4915,91.2398,91.3405,76800.0
2014-10-24 09:30:00,109.04,109.28,108.79,109.18,22400.0,91.5083,91.7097,91.2985,91.6258,22400.0
2014-10-24 09:40:00,109.17,109.19,109.06,109.07,13100.0,91.6174,91.6342,91.5251,91.5335,13100.0
2014-10-24 09:50:00,109.07,109.07,108.87,108.88,12300.0,91.5335,91.5335,91.3657,91.3741,12300.0
2014-10-24 10:00:00,108.93,109.1,108.58,108.77,26800.0,91.416,91.5587,91.1223,91.2817,26800.0
2014-10-24 10:10:00,108.74,109.02,108.72,108.99,9500.0,91.2566,91.4915,91.2398,91.4664,9500.0
2014-10-24 10:20:00,108.99,109.02,108.8,108.86,8000.0,91.4664,91.4915,91.3069,91.3573,8000.0
2014-10-24 10:30:00,108.88,109.11,108.88,109.0,12400.0,91.3741,91.5671,91.3741,91.4748,12400.0
2014-10-24 10:40:00,109.03,109.06,108.95,108.99,21900.0,91.4999,91.5251,91.4328,91.4664,21900.0
2014-10-24 10:50:00,109.01,109.15,109.0,109.14,16600.0,91.4832,91.6006,91.4748,91.5922,16600.0
2014-10-24 11:00:00,109.16,109.18,109.04,109.05,15900.0,91.609,91.6258,91.5083,91.5167,15900.0
2014-10-24 11:10:00,109.05,109.22,109.05,109.19,95200.0,91.5167,91.6594,91.5167,91.6342,95200.0
2014-10-24 11:20:00,109.21,109.24,109.15,109.17,102400.0,91.651,91.6762,91.6006,91.6174,102400.0
2014-10-24 11:30:00,109.17,109.37,109.16,109.34,50300.0,91.6174,91.7853,91.609,91.7601,50300.0
2014-10-24 11:40:00,109.36,109.45,109.35,109.39,41600.0,91.7769,91.8524,91.7685,91.8021,41600.0
2014-10-24 11:50:00,109.41,109.41,109.32,109.33,7600.0,91.8188,91.8188,91.7433,91.7517,7600.0
2014-10-24 12:00:00,109.34,109.37,109.3,109.33,9200.0,91.7601,91.7853,91.7265,91.7517,9200.0
2014-10-24 12:10:00,109.32,109.51,109.32,109.43,13500.0,91.7433,91.9028,91.7433,91.8356,13500.0
2014-10-24 12:20:00,109.42,109.42,109.32,109.34,15400.0,91.8272,91.8272,91.7433,91.7601,15400.0
2014-10-24 12:30:00,109.34,109.4,109.3,109.31,6300.0,91.7601,91.8104,91.7265,91.7349,6300.0
2014-10-24 12:40:00,109.31,109.36,109.31,109.33,4600.0,91.7349,91.7769,91.7349,91.7517,4600.0
2014-10-24 12:50:00,109.32,109.32,109.17,109.23,17600.0,91.7433,91.7433,91.6174,91.6678,17600.0
2014-10-24 13:00:00,109.22,109.28,109.19,109.2,12400.0,91.6594,91.7097,91.6342,91.6426,12400.0
2014-10-24 13:10:00,109.19,109.22,109.07,109.09,14800.0,91.6342,91.6594,91.5335,91.5503,14800.0
2014-10-24 13:20:00,109.08,109.17,109.08,109.16,6300.0,91.5419,91.6174,91.5419,91.609,6300.0
2014-10-24 13:30:00,109.16,109.33,109.14,109.33,11200.0,91.609,91.7517,91.5922,91.7517,11200.0
2014-10-24 13:40:00,109.3,109.34,109.29,109.33,5300.0,91.7265,91.7601,91.7181,91.7517,5300.0
2014-10-24 13:50:00,109.35,109.37,109.3,109.33,28100.0,91.7685,91.7853,91.7265,91.7517,28100.0
2014-10-24 14:00:00,109.34,109.43,109.29,109.41,12600.0,91.7601,91.8356,91.7181,91.8188,12600.0
2014-10-24 14:10:00,109.4,109.41,109.33,109.36,67900.0,91.8104,91.8188,91.7517,91.7769,67900.0
2014-10-24 14:20:00,109.38,109.46,109.36,109.42,29600.0,91.7937,91.8608,91.7769,91.8272,29600.0
2014-10-24 14:30:00,109.42,109.45,109.35,109.45,35900.0,91.8272,91.8524,91.7685,91.8524,35900.0
2014-10-24 14:40:00,109.44,109.5,109.44,109.49,9900.0,91.844,91.8944,91.844,91.886,9900.0
2014-10-24 14:50:00,109.49,109.49,109.44,109.45,12200.0,91.886,91.886,91.844,91.8524,12200.0
2014-10-24 15:00:00,109.44,109.53,109.44,109.47,10800.0,91.844,91.9195,91.844,91.8692,10800.0
2014-10-24 15:10:00,109.49,109.49,109.38,109.43,21400.0,91.886,91.886,91.7937,91.8356,21400.0
2014-10-24 15:20:00,109.44,109.47,109.4,109.46,9600.0,91.844,91.8692,91.8104,91.8608,9600.0
2014-10-24 15:30:00,109.48,109.5,109.43,109.49,70000.0,91.8776,91.8944,91.8356,91.886,70000.0
2014-10-24 15:40:00,109.48,109.64,109.48,109.6,15100.0,91.8776,92.0119,91.8776,91.9783,15100.0
2014-10-24 15:50:00,109.6,109.67,109.56,109.61,23500.0,91.9783,92.037,91.9447,91.9867,23500.0
2014-10-27 09:30:00,109.23,109.32,109.12,109.24,5700.0,91.6678,91.7433,91.5755,91.6762,5700.0
2014-10-27 09:40:00,109.3,109.3,109.08,109.1,2700.0,91.7265,91.7265,91.5419,91.5587,2700.0
2014-10-27 09:50:00,109.06,109.06,108.9,109.02,2900.0,91.5251,91.5251,91.3908,91.4915,2900.0
2014-10-27 10:00:00,108.97,108.98,108.82,108.98,7000.0,91.4496,91.458,91.3237,91.458,7000.0
2014-10-27 10:10:00,109.05,109.24,109.01,109.21,8200.0,91.5167,91.6762,91.4832,91.651,8200.0
2014-10-27 10:20:00,109.16,109.25,109.15,109.2,6200.0,91.609,91.6846,91.6006,91.6426,6200.0
2014-10-27 10:30:00,109.17,109.19,109.04,109.13,10000.0,91.6174,91.6342,91.5083,91.5839,10000.0
2014-10-27 10:40:00,109.14,109.46,109.13,109.43,10300.0,91.5922,91.8608,91.5839,91.8356,10300.0
2014-10-27 10:50:00,109.43,109.43,109.26,109.33,11400.0,91.8356,91.8356,91.693,91.7517,11400.0
2014-10-27 11:00:00,109.35,109.45,109.29,109.41,8500.0,91.7685,91.8524,91.7181,91.8188,8500.0
2014-10-27 11:10:00,109.48,109.59,109.41,109.42,7100.0,91.8776,91.9699,91.8188,91.8272,7100.0
2014-10-27 11:20:00,109.42,109.43,109.35,109.4,6100.0,91.8272,91.8356,91.7685,91.8104,6100.0
2014-10-27 11:30:00,109.41,109.48,109.18,109.2,15800.0,91.8188,91.8776,91.6258,91.6426,15800.0
2014-10-27 11:40:00,109.22,109.24,109.13,109.18,5600.0,91.6594,91.6762,91.5839,91.6258,5600.0
2014-10-27 11:50:00,109.13,109.17,109.08,109.14,33000.0,91.5839,91.6174,91.5419,91.5922,33000.0
2014-10-27 12:00:00,109.1,109.34,109.1,109.28,26300.0,91.5587,91.7601,91.5587,91.7097,26300.0
2014-10-27 12:10:00,109.32,109.32,109.14,109.2,8400.0,91.7433,91.7433,91.5922,91.6426,8400.0
2014-10-27 12:20:00,109.3,109.3,109.16,109.16,15100.0,91.7265,91.7265,91.609,91.609,15100.0
2014-10-27 12:30:00,109.17,109.27,109.14,109.22,7400.0,91.6174,91.7013,91.5922,91.6594,7400.0
2014-10-27 12:40:00,109.18,109.33,109.16,109.2,13500.0,91.6258,91.7517,91.609,91.6426,13500.0
2014-10-27 12:50:00,109.24,109.31,109.23,109.3,3100.0,91.6762,91.7349,91.6678,91.7265,3100.0
2014-10-27 13:00:00,109.32,109.51,109.32,109.41,6000.0,91.7433,91.9028,91.7433,91.8188,6000.0
2014-10-27 13:10:00,109.4,109.54,109.4,109.52,6500.0,91.8104,91.9279,91.8104,91.9112,6500.0
2014-10-27 13:20:00,109.53,109.54,109.38,109.38,4700.0,91.9195,91.9279,91.7937,91.7937,4700.0
2014-10-27 13:30:00,109.41,109.43,109.32,109.34,6600.0,91.8188,91.8356,91.7433,91.7601,6600.0
2014-10-27 13:40:00,109.34,109.39,109.3,109.32,18900.0,91.7601,91.8021,91.7265,91.7433,18900.0
2014-10-27 13:50:00,109.33,109.35,109.24,109.31,13100.0,91.7517,91.7685,91.6762,91.7349,13100.0
2014-10-27 14:00:00,109.33,109.33,109.26,109.31,11700.0,91.7517,91.7517,91.693,91.7349,11700.0
2014-10-27 14:10:00,109.33,109.43,109.32,109.43,8200.0,91.7517,91.8356,91.7433,91.8356,8200.0
2014-10-27 14:20:00,109.44,109.44,109.28,109.33,38700.0,91.844,91.844,91.7097,91.7517,38700.0
2014-10-27 14:30:00,109.32,109.36,109.23,109.34,10400.0,91.7433,91.7769,91.6678,91.7601,10400.0
2014-10-27 14:40:00,109.37,109.37,109.29,109.32,811700.0,91.7853,91.7853,91.7181,91.7433,811700.0
2014-10-27 14:50:00,109.37,109.38,109.21,109.24,12500.0,91.7853,91.7937,91.651,91.6762,12500.0
2014-10-27 15:00:00,109.3,109.38,109.3,109.3,16000.0,91.7265,91.7937,91.7265,91.7265,16000.0
2014-10-27 15:10:00,109.31,109.42,109.29,109.41,13900.0,91.7349,91.8272,91.7181,91.8188,13900.0
2014-10-27 15:20:00,109.4,109.4,109.31,109.31,14900.0,91.8104,91.8104,91.7349,91.7349,14900.0
2014-10-27 15:30:00,109.32,109.41,109.28,109.39,16100.0,91.7433,91.8188,91.7097,91.8021,16100.0
2014-10-27 15:40:00,109.38,109.49,109.36,109.46,26800.0,91.7937,91.886,91.7769,91.8608,26800.0
2014-10-27 15:50:00,109.48,109.52,109.42,109.42,77800.0,91.8776,91.9112,91.8272,91.8272,77800.0
2014-10-28 09:30:00,109.83,109.97,109.76,109.91,12500.0,92.1713,92.2888,92.1126,92.2384,12500.0
2014-10-28 09:40:00,109.81,109.94,109.81,109.93,1900.0,92.1545,92.2636,92.1545,92.2552,1900.0
2014-10-28 09:50:00,110.0,110.07,109.91,109.96,20300.0,92.314,92.3727,92.2384,92.2804,20300.0
2014-10-28 10:00:00,109.97,110.06,109.93,109.97,6100.0,92.2888,92.3643,92.2552,92.2888,6100.0
2014-10-28 10:10:00,109.97,110.03,109.95,109.95,4100.0,92.2888,92.3392,92.272,92.272,4100.0
2014-10-28 10:20:00,109.92,109.95,109.88,109.94,4200.0,92.2468,92.272,92.2133,92.2636,4200.0
2014-10-28 10:30:00,109.93,110.04,109.92,110.01,6700.0,92.2552,92.3475,92.2468,92.3224,6700.0
2014-10-28 10:40:00,110.01,110.05,109.93,109.94,7600.0,92.3224,92.3559,92.2552,92.2636,7600.0
2014-10-28 10:50:00,109.95,110.07,109.94,110.01,5200.0,92.272,92.3727,92.2636,92.3224,5200.0
2014-10-28 11:00:00,110.02,110.1,110.02,110.08,9000.0,92.3308,92.3979,92.3308,92.3811,9000.0
2014-10-28 11:10:00,110.09,110.2,110.06,110.18,22700.0,92.3895,92.4818,92.3643,92.465,22700.0
2014-10-28 11:20:00,110.19,110.22,110.17,110.17,5700.0,92.4734,92.4986,92.4566,92.4566,5700.0
2014-10-28 11:30:00,110.19,110.2,110.12,110.15,2600.0,92.4734,92.4818,92.4147,92.4399,2600.0
2014-10-28 11:40:00,110.16,110.19,110.07,110.07,13400.0,92.4483,92.4734,92.3727,92.3727,13400.0
2014-10-28 11:50:00,110.07,110.07,109.99,110.0,8700.0,92.3727,92.3727,92.3056,92.314,8700.0
2014-10-28 12:00:00,109.99,110.09,109.99,110.09,9500.0,92.3056,92.3895,92.3056,92.3895,9500.0
2014-10-28 12:10:00,110.14,110.14,110.07,110.07,13900.0,92.4315,92.4315,92.3727,92.3727,13900.0
2014-10-28 12:20:00,110.08,110.13,110.08,110.11,5800.0,92.3811,92.4231,92.3811,92.4063,5800.0
2014-10-28 12:30:00,110.11,110.12,110.04,110.06,13000.0,92.4063,92.4147,92.3475,92.3643,13000.0
2014-10-28 12:40:00,110.04,110.06,109.95,110.01,12800.0,92.3475,92.3643,92.272,92.3224,12800.0
2014-10-28 12:50:00,109.99,110.05,109.99,110.04,5300.0,92.3056,92.3559,92.3056,92.3475,5300.0
2014-10-28 13:00:00,110.06,110.11,110.06,110.09,1800.0,92.3643,92.4063,92.3643,92.3895,1800.0
2014-10-28 13:10:00,110.09,110.11,110.05,110.06,10200.0,92.3895,92.4063,92.3559,92.3643,10200.0
2014-10-28 13:20:00,110.07,110.15,110.07,110.13,9800.0,92.3727,92.4399,92.3727,92.4231,9800.0
2014-10-28 13:30:00,110.14,110.18,110.09,110.18,7300.0,92.4315,92.465,92.3895,92.465,7300.0
2014-10-28 13:40:00,110.19,110.25,110.18,110.22,8300.0,92.4734,92.5238,92.465,92.4986,8300.0
2014-10-28 13:50:00,110.21,110.27,110.21,110.26,8500.0,92.4902,92.5406,92.4902,92.5322,8500.0
2014-10-28 14:00:00,110.26,110.28,110.23,110.25,14700.0,92.5322,92.549,92.507,92.5238,14700.0
2014-10-28 14:10:00,110.25,110.28,110.21,110.21,5900.0,92.5238,92.549,92.4902,92.4902,5900.0
2014-10-28 14:20:00,110.21,110.34,110.21,110.34,9500.0,92.4902,92.5993,92.4902,92.5993,9500.0
2014-10-28 14:30:00,110.33,110.38,110.33,110.36,8300.0,92.5909,92.6329,92.5909,92.6161,8300.0
2014-10-28 14:40:00,110.37,110.38,110.3,110.31,6700.0,92.6245,92.6329,92.5657,92.5741,6700.0
2014-10-28 14:50:00,110.31,110.35,110.29,110.34,6500.0,92.5741,92.6077,92.5573,92.5993,6500.0
2014-10-28 15:00:00,110.34,110.56,110.34,110.53,28900.0,92.5993,92.7839,92.5993,92.7588,28900.0
2014-10-28 15:10:00,110.54,110.61,110.51,110.58,14300.0,92.7672,92.8259,92.742,92.8007,14300.0
2014-10-28 15:20:00,110.58,110.67,110.55,110.65,8200.0,92.8007,92.8763,92.7755,92.8595,8200.0
2014-10-28 15:30:00,110.63,110.74,110.61,110.71,13000.0,92.8427,92.935,92.8259,92.9098,13000.0
2014-10-28 15:40:00,110.72,110.72,110.56,110.56,22700.0,92.9182,92.9182,92.7839,92.7839,22700.0
2014-10-28 15:50:00,110.56,110.78,110.56,110.76,89400.0,92.7839,92.9686,92.7839,92.9518,89400.0
2014-10-29 09:30:00,110.78,111.04,110.78,110.97,23800.0,92.9686,93.1868,92.9686,93.128,23800.0
2014-10-29 09:40:00,111.06,111.06,110.92,110.98,76500.0,93.2035,93.2035,93.0861,93.1364,76500.0
2014-10-29 09:50:00,110.98,111.14,110.94,111.09,14100.0,93.1364,93.2707,93.1028,93.2287,14100.0
2014-10-29 10:00:00,111.11,111.11,110.91,110.91,5900.0,93.2455,93.2455,93.0777,93.0777,5900.0
2014-10-29 10:10:00,110.88,110.94,110.84,110.87,4600.0,93.0525,93.1028,93.0189,93.0441,4600.0
2014-10-29 10:20:00,110.85,110.87,110.69,110.78,7900.0,93.0273,93.0441,92.893,92.9686,7900.0
2014-10-29 10:30:00,110.76,110.9,110.76,110.79,5100.0,92.9518,93.0693,92.9518,92.977,5100.0
2014-10-29 10:40:00,110.81,110.81,110.64,110.66,31000.0,92.9937,92.9937,92.8511,92.8679,31000.0
2014-10-29 10:50:00,110.66,110.68,110.6,110.63,14200.0,92.8679,92.8846,92.8175,92.8427,14200.0
2014-10-29 11:00:00,110.67,110.75,110.62,110.72,17500.0,92.8763,92.9434,92.8343,92.9182,17500.0
2014-10-29 11:10:00,110.72,110.76,110.66,110.72,18700.0,92.9182,92.9518,92.8679,92.9182,18700.0
2014-10-29 11:20:00,110.71,110.84,110.71,110.8,8200.0,92.9098,93.0189,92.9098,92.9854,8200.0
2014-10-29 11:30:00,110.79,110.8,110.66,110.69,7800.0,92.977,92.9854,92.8679,92.893,7800.0
2014-10-29 11:40:00,110.7,110.76,110.7,110.73,4800.0,92.9014,92.9518,92.9014,92.9266,4800.0
2014-10-29 11:50:00,110.73,110.78,110.69,110.72,11500.0,92.9266,92.9686,92.893,92.9182,11500.0
2014-10-29 12:00:00,110.73,110.73,110.55,110.66,50600.0,92.9266,92.9266,92.7755,92.8679,50600.0
2014-10-29 12:10:00,110.66,110.66,110.59,110.6,9400.0,92.8679,92.8679,92.8091,92.8175,9400.0
2014-10-29 12:20:00,110.6,110.61,110.5,110.5,27800.0,92.8175,92.8259,92.7336,92.7336,27800.0
2014-10-29 12:30:00,110.5,110.58,110.47,110.57,75100.0,92.7336,92.8007,92.7084,92.7923,75100.0
2014-10-29 12:40:00,110.55,110.58,110.51,110.53,69300.0,92.7755,92.8007,92.742,92.7588,69300.0
2014-10-29 12:50:00,110.52,110.59,110.49,110.54,21200.0,92.7504,92.8091,92.7252,92.7672,21200.0
2014-10-29 13:00:00,110.55,110.56,110.52,110.52,13700.0,92.7755,92.7839,92.7504,92.7504,13700.0
2014-10-29 13:10:00,110.5,110.56,110.49,110.5,7200.0,92.7336,92.7839,92.7252,92.7336,7200.0
2014-10-29 13:20:00,110.5,110.58,110.5,110.55,10600.0,92.7336,92.8007,92.7336,92.7755,10600.0
2014-10-29 13:30:00,110.56,110.56,110.37,110.37,15900.0,92.7839,92.7839,92.6245,92.6245,15900.0
2014-10-29 13:40:00,110.38,110.44,110.34,110.43,9900.0,92.6329,92.6832,92.5993,92.6748,9900.0
2014-10-29 13:50:00,110.43,110.53,110.41,110.51,9900.0,92.6748,92.7588,92.6581,92.742,9900.0
2014-10-29 14:00:00,110.5,110.5,110.04,110.19,17100.0,92.7336,92.7336,92.3475,92.4734,17100.0
2014-10-29 14:10:00,110.25,110.36,109.84,110.02,16800.0,92.5238,92.6161,92.1797,92.3308,16800.0
2014-10-29 14:20:00,110.04,110.43,110.04,110.43,15600.0,92.3475,92.6748,92.3475,92.6748,15600.0
2014-10-29 14:30:00,110.42,110.51,110.22,110.33,11100.0,92.6664,92.742,92.4986,92.5909,11100.0
2014-10-29 14:40:00,110.31,110.43,110.12,110.17,15700.0,92.5741,92.6748,92.4147,92.4566,15700.0
2014-10-29 14:50:00,110.17,110.38,110.06,110.36,16100.0,92.4566,92.6329,92.3643,92.6161,16100.0
2014-10-29 15:00:00,110.31,110.36,109.99,110.0,17500.0,92.5741,92.6161,92.3056,92.314,17500.0
2014-10-29 15:10:00,110.01,110.18,109.94,110.18,91200.0,92.3224,92.465,92.2636,92.465,91200.0
2014-10-29 15:20:00,110.27,110.32,110.15,110.3,8400.0,92.5406,92.5825,92.4399,92.5657,8400.0
2014-10-29 15:30:00,110.32,110.64,110.32,110.62,84300.0,92.5825,92.8511,92.5825,92.8343,84300.0
2014-10-29 15:40:00,110.63,110.71,110.59,110.61,16300.0,92.8427,92.9098,92.8091,92.8259,16300.0
2014-10-29 15:50:00,110.62,110.63,110.53,110.59,20800.0,92.8343,92.8427,92.7588,92.8091,20800.0
2014-10-30 09:30:00,110.22,110.58,110.19,110.49,30100.0,92.4986,92.8007,92.4734,92.7252,30100.0
2014-10-30 09:40:00,110.51,110.6,110.47,110.57,2700.0,92.742,92.8175,92.7084,92.7923,2700.0
2014-10-30 09:50:00,110.57,110.66,110.28,110.28,4900.0,92.7923,92.8679,92.549,92.549,4900.0
2014-10-30 10:00:00,110.26,110.34,110.15,110.34,10500.0,92.5322,92.5993,92.4399,92.5993,10500.0
2014-10-30 10:10:00,110.29,110.45,110.28,110.45,2800.0,92.5573,92.6916,92.549,92.6916,2800.0
2014-10-30 10:20:00,110.44,110.53,110.4,110.51,6700.0,92.6832,92.7588,92.6497,92.742,6700.0
2014-10-30 10:30:00,110.59,110.59,110.42,110.46,2600.0,92.8091,92.8091,92.6664,92.7,2600.0
2014-10-30 10:40:00,110.5,110.53,110.37,110.37,3500.0,92.7336,92.7588,92.6245,92.6245,3500.0
2014-10-30 10:50:00,110.41,110.64,110.41,110.64,13100.0,92.6581,92.8511,92.6581,92.8511,13100.0
2014-10-30 11:00:00,110.63,110.73,110.61,110.63,18100.0,92.8427,92.9266,92.8259,92.8427,18100.0
2014-10-30 11:10:00,110.68,110.77,110.67,110.72,2600.0,92.8846,92.9602,92.8763,92.9182,2600.0
2014-10-30 11:20:00,110.73,110.74,110.59,110.65,13300.0,92.9266,92.935,92.8091,92.8595,13300.0
2014-10-30 11:30:00,110.7,110.71,110.61,110.66,2400.0,92.9014,92.9098,92.8259,92.8679,2400.0
2014-10-30 11:40:00,110.66,110.87,110.65,110.78,4200.0,92.8679,93.0441,92.8595,92.9686,4200.0
2014-10-30 11:50:00,110.77,110.9,110.77,110.88,3900.0,92.9602,93.0693,92.9602,93.0525,3900.0
2014-10-30 12:00:00,110.9,110.9,110.81,110.81,1800.0,93.0693,93.0693,92.9937,92.9937,1800.0
2014-10-30 12:10:00,110.9,110.9,110.77,110.81,5900.0,93.0693,93.0693,92.9602,92.9937,5900.0
2014-10-30 12:20:00,110.82,110.94,110.82,110.9,10100.0,93.0021,93.1028,93.0021,93.0693,10100.0
2014-10-30 12:30:00,110.95,111.0,110.94,110.98,2100.0,93.1112,93.1532,93.1028,93.1364,2100.0
2014-10-30 12:40:00,110.96,110.97,110.94,110.97,3600.0,93.1196,93.128,93.1028,93.128,3600.0
2014-10-30 12:50:00,110.92,110.95,110.92,110.95,800.0,93.0861,93.1112,93.0861,93.1112,800.0
2014-10-30 13:00:00,110.97,110.97,110.94,110.96,2900.0,93.128,93.128,93.1028,93.1196,2900.0
2014-10-30 13:10:00,110.96,111.24,110.96,111.2,6300.0,93.1196,93.3546,93.1196,93.321,6300.0
2014-10-30 13:20:00,111.18,111.3,110.97,111.29,4500.0,93.3043,93.405,93.128,93.3966,4500.0
2014-10-30 13:30:00,111.27,111.29,111.21,111.29,2700.0,93.3798,93.3966,93.3294,93.3966,2700.0
2014-10-30 13:40:00,111.28,111.36,111.25,111.32,17900.0,93.3882,93.4553,93.363,93.4217,17900.0
2014-10-30 13:50:00,111.33,111.48,111.32,111.44,9700.0,93.4301,93.556,93.4217,93.5224,9700.0
2014-10-30 14:00:00,111.44,111.51,111.41,111.48,10000.0,93.5224,93.5812,93.4973,93.556,10000.0
2014-10-30 14:10:00,111.48,111.52,111.32,111.32,41200.0,93.556,93.5896,93.4217,93.4217,41200.0
2014-10-30 14:20:00,111.3,111.3,111.24,111.25,17300.0,93.405,93.405,93.3546,93.363,17300.0
2014-10-30 14:30:00,111.26,111.3,111.24,111.29,11400.0,93.3714,93.405,93.3546,93.3966,11400.0
2014-10-30 14:40:00,111.3,111.34,111.1,111.1,6900.0,93.405,93.4385,93.2371,93.2371,6900.0
2014-10-30 14:50:00,111.08,111.08,110.86,110.87,4600.0,93.2203,93.2203,93.0357,93.0441,4600.0
2014-10-30 15:00:00,110.94,111.01,110.9,111.01,4400.0,93.1028,93.1616,93.0693,93.1616,4400.0
2014-10-30 15:10:00,111.05,111.06,110.96,111.02,12000.0,93.1952,93.2035,93.1196,93.17,12000.0
2014-10-30 15:20:00,111.02,111.04,110.87,110.87,9900.0,93.17,93.1868,93.0441,93.0441,9900.0
2014-10-30 15:30:00,110.95,111.04,110.95,111.01,4400.0,93.1112,93.1868,93.1112,93.1616,4400.0
2014-10-30 15:40:00,110.99,111.12,110.99,111.12,7000.0,93.1448,93.2539,93.1448,93.2539,7000.0
2014-10-30 15:50:00,111.14,111.28,111.13,111.27,39300.0,93.2707,93.3882,93.2623,93.3798,39300.0
2014-10-31 09:30:00,112.52,112.6,112.24,112.3,9100.0,94.4288,94.4959,94.1938,94.2442,9100.0
2014-10-31 09:40:00,112.3,112.3,112.06,112.12,4600.0,94.2442,94.2442,94.0428,94.0931,4600.0
2014-10-31 09:50:00,112.16,112.23,112.05,112.13,8300.0,94.1267,94.1854,94.0344,94.1015,8300.0
2014-10-31 10:00:00,112.14,112.2,112.07,112.11,3100.0,94.1099,94.1603,94.0512,94.0847,3100.0
2014-10-31 10:10:00,112.07,112.33,112.05,112.33,5700.0,94.0512,94.2694,94.0344,94.2694,5700.0
2014-10-31 10:20:00,112.33,112.44,112.33,112.41,7900.0,94.2694,94.3617,94.2694,94.3365,7900.0
2014-10-31 10:30:00,112.41,112.44,112.34,112.42,3700.0,94.3365,94.3617,94.2777,94.3449,3700.0
2014-10-31 10:40:00,112.37,112.4,112.3,112.33,7400.0,94.3029,94.3281,94.2442,94.2694,7400.0
2014-10-31 10:50:00,112.32,112.44,112.32,112.4,5500.0,94.261,94.3617,94.261,94.3281,5500.0
2014-10-31 11:00:00,112.34,112.51,112.33,112.47,13600.0,94.2777,94.4204,94.2694,94.3868,13600.0
2014-10-31 11:10:00,112.45,112.49,112.45,112.46,3100.0,94.3701,94.4036,94.3701,94.3785,3100.0
2014-10-31 11:20:00,112.46,112.56,112.46,112.55,16500.0,94.3785,94.4624,94.3785,94.454,16500.0
2014-10-31 11:30:00,112.53,112.56,112.46,112.46,4600.0,94.4372,94.4624,94.3785,94.3785,4600.0
2014-10-31 11:40:00,112.44,112.48,112.4,112.41,17700.0,94.3617,94.3952,94.3281,94.3365,17700.0
2014-10-31 11:50:00,112.41,112.43,112.3,112.36,4000.0,94.3365,94.3533,94.2442,94.2945,4000.0
2014-10-31 12:00:00,112.34,112.34,112.29,112.33,3600.0,94.2777,94.2777,94.2358,94.2694,3600.0
2014-10-31 12:10:00,112.26,112.31,112.23,112.24,3700.0,94.2106,94.2526,94.1854,94.1938,3700.0
2014-10-31 12:20:00,112.25,112.26,112.18,112.25,4600.0,94.2022,94.2106,94.1435,94.2022,4600.0
2014-10-31 12:30:00,112.26,112.32,112.24,112.24,2200.0,94.2106,94.261,94.1938,94.1938,2200.0
2014-10-31 12:40:00,112.24,112.3,112.24,112.3,8200.0,94.1938,94.2442,94.1938,94.2442,8200.0
2014-10-31 12:50:00,112.32,112.37,112.32,112.37,58700.0,94.261,94.3029,94.261,94.3029,58700.0
2014-10-31 13:00:00,112.41,112.41,112.36,112.37,2900.0,94.3365,94.3365,94.2945,94.3029,2900.0
2014-10-31 13:10:00,112.35,112.38,112.35,112.38,4400.0,94.2861,94.3113,94.2861,94.3113,4400.0
2014-10-31 13:20:00,112.39,112.43,112.35,112.37,12100.0,94.3197,94.3533,94.2861,94.3029,12100.0
2014-10-31 13:30:00,112.39,112.39,112.28,112.3,13700.0,94.3197,94.3197,94.2274,94.2442,13700.0
2014-10-31 13:40:00,112.29,112.36,112.27,112.32,5500.0,94.2358,94.2945,94.219,94.261,5500.0
2014-10-31 13:50:00,112.31,112.32,112.23,112.24,13000.0,94.2526,94.261,94.1854,94.1938,13000.0
2014-10-31 14:00:00,112.25,112.32,112.24,112.29,11000.0,94.2022,94.261,94.1938,94.2358,11000.0
2014-10-31 14:10:00,112.29,112.39,112.29,112.35,16100.0,94.2358,94.3197,94.2358,94.2861,16100.0
2014-10-31 14:20:00,112.35,112.38,112.32,112.32,7400.0,94.2861,94.3113,94.261,94.261,7400.0
2014-10-31 14:30:00,112.34,112.35,112.31,112.33,11300.0,94.2777,94.2861,94.2526,94.2694,11300.0
2014-10-31 14:40:00,112.34,112.34,112.21,112.21,10300.0,94.2777,94.2777,94.1686,94.1686,10300.0
2014-10-31 14:50:00,112.21,112.29,112.21,112.28,9100.0,94.1686,94.2358,94.1686,94.2274,9100.0
2014-10-31 15:00:00,112.28,112.3,112.22,112.29,9300.0,94.2274,94.2442,94.177,94.2358,9300.0
2014-10-31 15:10:00,112.26,112.26,112.22,112.22,10800.0,94.2106,94.2106,94.177,94.177,10800.0
2014-10-31 15:20:00,112.22,112.36,112.19,112.32,11000.0,94.177,94.2945,94.1519,94.261,11000.0
2014-10-31 15:30:00,112.34,112.39,112.3,112.35,18700.0,94.2777,94.3197,94.2442,94.2861,18700.0
2014-10-31 15:40:00,112.36,112.48,112.36,112.46,15200.0,94.2945,94.3952,94.2945,94.3785,15200.0
2014-10-31 15:50:00,112.49,112.58,112.46,112.51,308600.0,94.4036,94.4792,94.3785,94.4204,308600.0
2014-11-03 09:30:00,112.59,112.85,112.57,112.59,10400.0,94.4876,94.7057,94.4708,94.4876,10400.0
2014-11-03 09:40:00,112.6,112.6,112.54,112.56,2800.0,94.4959,94.4959,94.4456,94.4624,2800.0
2014-11-03 09:50:00,112.57,112.75,112.57,112.75,13700.0,94.4708,94.6218,94.4708,94.6218,13700.0
2014-11-03 10:00:00,112.68,112.83,112.59,112.59,24100.0,94.5631,94.689,94.4876,94.4876,24100.0
2014-11-03 10:10:00,112.6,112.67,112.48,112.5,5600.0,94.4959,94.5547,94.3952,94.412,5600.0
2014-11-03 10:20:00,112.49,112.51,112.4,112.47,6100.0,94.4036,94.4204,94.3281,94.3868,6100.0
2014-11-03 10:30:00,112.45,112.63,112.45,112.59,12100.0,94.3701,94.5211,94.3701,94.4876,12100.0
2014-11-03 10:40:00,112.54,112.59,112.47,112.47,8000.0,94.4456,94.4876,94.3868,94.3868,8000.0
2014-11-03 10:50:00,112.48,112.69,112.48,112.69,4400.0,94.3952,94.5715,94.3952,94.5715,4400.0
2014-11-03 11:00:00,112.67,112.71,112.66,112.68,1200.0,94.5547,94.5883,94.5463,94.5631,1200.0
2014-11-03 11:10:00,112.67,112.71,112.61,112.61,5700.0,94.5547,94.5883,94.5043,94.5043,5700.0
2014-11-03 11:20:00,112.62,112.65,112.62,112.63,3200.0,94.5127,94.5379,94.5127,94.5211,3200.0
2014-11-03 11:30:00,112.67,112.69,112.59,112.65,4500.0,94.5547,94.5715,94.4876,94.5379,4500.0
2014-11-03 11:40:00,112.65,112.74,112.65,112.71,1700.0,94.5379,94.6134,94.5379,94.5883,1700.0
2014-11-03 11:50:00,112.75,112.77,112.73,112.76,1300.0,94.6218,94.6386,94.605,94.6302,1300.0
2014-11-03 12:00:00,112.74,112.79,112.71,112.79,6300.0,94.6134,94.6554,94.5883,94.6554,6300.0
2014-11-03 12:10:00,112.8,112.81,112.73,112.73,5800.0,94.6638,94.6722,94.605,94.605,5800.0
2014-11-03 12:20:00,112.71,112.78,112.71,112.76,25000.0,94.5883,94.647,94.5883,94.6302,25000.0
2014-11-03 12:30:00,112.79,112.82,112.78,112.78,1700.0,94.6554,94.6806,94.647,94.647,1700.0
2014-11-03 12:40:00,112.78,112.82,112.78,112.81,1300.0,94.647,94.6806,94.647,94.6722,1300.0
2014-11-03 12:50:00,112.82,113.01,112.8,113.01,3000.0,94.6806,94.84,94.6638,94.84,3000.0
2014-11-03 13:00:00,112.88,112.91,112.88,112.91,1100.0,94.7309,94.7561,94.7309,94.7561,1100.0
2014-11-03 13:10:00,112.93,112.93,112.87,112.92,3000.0,94.7729,94.7729,94.7225,94.7645,3000.0
2014-11-03 13:20:00,112.9,112.93,112.88,112.93,2600.0,94.7477,94.7729,94.7309,94.7729,2600.0
2014-11-03 13:30:00,112.95,112.97,112.92,112.97,2400.0,94.7897,94.8065,94.7645,94.8065,2400.0
2014-11-03 13:40:00,112.93,112.94,112.87,112.87,1800.0,94.7729,94.7813,94.7225,94.7225,1800.0
2014-11-03 13:50:00,112.88,112.92,112.87,112.87,2600.0,94.7309,94.7645,94.7225,94.7225,2600.0
2014-11-03 14:00:00,112.86,112.86,112.77,112.79,900.0,94.7141,94.7141,94.6386,94.6554,900.0
2014-11-03 14:10:00,112.81,112.86,112.81,112.83,1300.0,94.6722,94.7141,94.6722,94.689,1300.0
2014-11-03 14:20:00,112.77,112.83,112.77,112.78,2700.0,94.6386,94.689,94.6386,94.647,2700.0
2014-11-03 14:30:00,112.65,112.65,112.52,112.62,17100.0,94.5379,94.5379,94.4288,94.5127,17100.0
2014-11-03 14:40:00,112.59,112.6,112.5,112.56,8600.0,94.4876,94.4959,94.412,94.4624,8600.0
2014-11-03 14:50:00,112.57,112.57,112.52,112.53,4900.0,94.4708,94.4708,94.4288,94.4372,4900.0
2014-11-03 15:00:00,112.52,112.63,112.52,112.6,3400.0,94.4288,94.5211,94.4288,94.4959,3400.0
2014-11-03 15:10:00,112.61,112.61,112.52,112.52,10800.0,94.5043,94.5043,94.4288,94.4288,10800.0
2014-11-03 15:20:00,112.52,112.53,112.35,112.36,4800.0,94.4288,94.4372,94.2861,94.2945,4800.0
2014-11-03 15:30:00,112.37,112.49,112.37,112.43,6400.0,94.3029,94.4036,94.3029,94.3533,6400.0
2014-11-03 15:40:00,112.45,112.53,112.41,112.47,13700.0,94.3701,94.4372,94.3365,94.3868,13700.0
2014-11-03 15:50:00,112.47,112.59,112.44,112.54,49400.0,94.3868,94.4876,94.3617,94.4456,49400.0
2014-11-04 09:30:00,112.27,112.4,112.18,112.36,4200.0,94.219,94.3281,94.1435,94.2945,4200.0
2014-11-04 09:40:00,112.36,112.36,112.2,112.29,19100.0,94.2945,94.2945,94.1603,94.2358,19100.0
2014-11-04 09:50:00,112.29,112.37,112.28,112.37,6100.0,94.2358,94.3029,94.2274,94.3029,6100.0
2014-11-04 10:00:00,112.35,112.47,112.33,112.37,3400.0,94.2861,94.3868,94.2694,94.3029,3400.0
2014-11-04 10:10:00,112.39,112.41,112.23,112.25,6700.0,94.3197,94.3365,94.1854,94.2022,6700.0
2014-11-04 10:20:00,112.25,112.35,112.12,112.12,8400.0,94.2022,94.2861,94.0931,94.0931,8400.0
2014-11-04 10:30:00,112.09,112.1,111.99,112.02,9200.0,94.0679,94.0763,93.984,94.0092,9200.0
2014-11-04 10:40:00,112.01,112.08,111.91,111.92,16500.0,94.0008,94.0595,93.9169,93.9253,16500.0
2014-11-04 10:50:00,111.91,111.95,111.74,111.75,18600.0,93.9169,93.9505,93.7742,93.7826,18600.0
2014-11-04 11:00:00,111.75,111.78,111.63,111.65,14600.0,93.7826,93.8078,93.6819,93.6987,14600.0
2014-11-04 11:10:00,111.62,111.76,111.62,111.76,12800.0,93.6735,93.791,93.6735,93.791,12800.0
2014-11-04 11:20:00,111.71,111.86,111.68,111.86,11800.0,93.749,93.8749,93.7239,93.8749,11800.0
2014-11-04 11:30:00,111.87,111.87,111.78,111.84,16600.0,93.8833,93.8833,93.8078,93.8581,16600.0
2014-11-04 11:40:00,111.8,111.81,111.72,111.8,10300.0,93.8246,93.833,93.7574,93.8246,10300.0
2014-11-04 11:50:00,111.78,111.81,111.74,111.77,3200.0,93.8078,93.833,93.7742,93.7994,3200.0
2014-11-04 12:00:00,111.84,112.01,111.84,111.99,3100.0,93.8581,94.0008,93.8581,93.984,3100.0
2014-11-04 12:10:00,112.01,112.04,111.98,112.01,3300.0,94.0008,94.026,93.9756,94.0008,3300.0
2014-11-04 12:20:00,112.0,112.07,112.0,112.03,4000.0,93.9924,94.0512,93.9924,94.0176,4000.0
2014-11-04 12:30:00,112.05,112.07,112.0,112.01,5500.0,94.0344,94.0512,93.9924,94.0008,5500.0
2014-11-04 12:40:00,112.04,112.21,112.04,112.21,4400.0,94.026,94.1686,94.026,94.1686,4400.0
2014-11-04 12:50:00,112.17,112.17,112.12,112.12,1900.0,94.1351,94.1351,94.0931,94.0931,1900.0
2014-11-04 13:00:00,112.13,112.14,112.05,112.06,3000.0,94.1015,94.1099,94.0344,94.0428,3000.0
2014-11-04 13:10:00,112.08,112.1,112.01,112.01,1900.0,94.0595,94.0763,94.0008,94.0008,1900.0
2014-11-04 13:20:00,111.98,112.01,111.93,112.0,2700.0,93.9756,94.0008,93.9337,93.9924,2700.0
2014-11-04 13:30:00,111.98,112.01,111.94,112.0,10000.0,93.9756,94.0008,93.9421,93.9924,10000.0
2014-11-04 13:40:00,111.98,112.06,111.97,112.06,5600.0,93.9756,94.0428,93.9672,94.0428,5600.0
2014-11-04 13:50:00,112.1,112.3,112.1,112.25,1900.0,94.0763,94.2442,94.0763,94.2022,1900.0
2014-11-04 14:00:00,112.28,112.29,112.19,112.19,6400.0,94.2274,94.2358,94.1519,94.1519,6400.0
2014-11-04 14:10:00,112.19,112.24,112.18,112.19,12000.0,94.1519,94.1938,94.1435,94.1519,12000.0
2014-11-04 14:20:00,112.17,112.19,112.11,112.14,16500.0,94.1351,94.1519,94.0847,94.1099,16500.0
2014-11-04 14:30:00,112.13,112.13,112.04,112.13,4300.0,94.1015,94.1015,94.026,94.1015,4300.0
2014-11-04 14:40:00,112.15,112.15,112.03,112.09,16000.0,94.1183,94.1183,94.0176,94.0679,16000.0
2014-11-04 14:50:00,112.04,112.25,112.04,112.24,155200.0,94.026,94.2022,94.026,94.1938,155200.0
2014-11-04 15:00:00,112.23,112.23,112.17,112.22,55700.0,94.1854,94.1854,94.1351,94.177,55700.0
2014-11-04 15:10:00,112.23,112.23,112.16,112.21,52900.0,94.1854,94.1854,94.1267,94.1686,52900.0
2014-11-04 15:20:00,112.22,112.25,112.09,112.15,27700.0,94.177,94.2022,94.0679,94.1183,27700.0
2014-11-04 15:30:00,112.15,112.2,112.09,112.1,18800.0,94.1183,94.1603,94.0679,94.0763,18800.0
2014-11-04 15:40:00,112.15,112.22,112.15,112.2,7000.0,94.1183,94.177,94.1183,94.1603,7000.0
2014-11-04 15:50:00,112.22,112.23,112.16,112.2,14700.0,94.177,94.1854,94.1267,94.1603,14700.0
2014-11-05 09:30:00,112.97,113.01,112.72,112.73,7500.0,94.8065,94.84,94.5966,94.605,7500.0
2014-11-05 09:40:00,112.62,112.64,112.52,112.53,5900.0,94.5127,94.5295,94.4288,94.4372,5900.0
2014-11-05 09:50:00,112.48,112.61,112.48,112.54,6800.0,94.3952,94.5043,94.3952,94.4456,6800.0
2014-11-05 10:00:00,112.54,112.65,112.44,112.65,6500.0,94.4456,94.5379,94.3617,94.5379,6500.0
2014-11-05 10:10:00,112.65,112.69,112.56,112.65,7800.0,94.5379,94.5715,94.4624,94.5379,7800.0
2014-11-05 10:20:00,112.62,112.65,112.44,112.49,8300.0,94.5127,94.5379,94.3617,94.4036,8300.0
2014-11-05 10:30:00,112.47,112.53,112.36,112.44,9900.0,94.3868,94.4372,94.2945,94.3617,9900.0
2014-11-05 10:40:00,112.42,112.47,112.39,112.47,9000.0,94.3449,94.3868,94.3197,94.3868,9000.0
2014-11-05 10:50:00,112.56,112.57,112.51,112.56,3200.0,94.4624,94.4708,94.4204,94.4624,3200.0
2014-11-05 11:00:00,112.61,112.72,112.61,112.67,10500.0,94.5043,94.5966,94.5043,94.5547,10500.0
2014-11-05 11:10:00,112.66,112.69,112.63,112.69,1500.0,94.5463,94.5715,94.5211,94.5715,1500.0
2014-11-05 11:20:00,112.66,112.68,112.58,112.61,4700.0,94.5463,94.5631,94.4792,94.5043,4700.0
2014-11-05 11:30:00,112.64,112.66,112.54,112.55,5600.0,94.5295,94.5463,94.4456,94.454,5600.0
2014-11-05 11:40:00,112.56,112.64,112.55,112.64,8400.0,94.4624,94.5295,94.454,94.5295,8400.0
2014-11-05 11:50:00,112.63,112.72,112.62,112.72,8000.0,94.5211,94.5966,94.5127,94.5966,8000.0
2014-11-05 12:00:00,112.72,112.81,112.71,112.76,20500.0,94.5966,94.6722,94.5883,94.6302,20500.0
2014-11-05 12:10:00,112.74,112.77,112.71,112.73,6900.0,94.6134,94.6386,94.5883,94.605,6900.0
2014-11-05 12:20:00,112.73,112.75,112.66,112.66,3400.0,94.605,94.6218,94.5463,94.5463,3400.0
2014-11-05 12:30:00,112.66,112.71,112.64,112.71,5900.0,94.5463,94.5883,94.5295,94.5883,5900.0
2014-11-05 12:40:00,112.74,112.79,112.71,112.74,106500.0,94.6134,94.6554,94.5883,94.6134,106500.0
2014-11-05 12:50:00,112.74,112.76,112.71,112.73,1700.0,94.6134,94.6302,94.5883,94.605,1700.0
2014-11-05 13:00:00,112.72,112.78,112.72,112.78,2600.0,94.5966,94.647,94.5966,94.647,2600.0
2014-11-05 13:10:00,112.8,112.82,112.7,112.71,5700.0,94.6638,94.6806,94.5799,94.5883,5700.0
2014-11-05 13:20:00,112.68,112.74,112.67,112.68,8500.0,94.5631,94.6134,94.5547,94.5631,8500.0
2014-11-05 13:30:00,112.7,112.73,112.52,112.52,6700.0,94.5799,94.605,94.4288,94.4288,6700.0
2014-11-05 13:40:00,112.52,112.55,112.43,112.5,6800.0,94.4288,94.454,94.3533,94.412,6800.0
2014-11-05 13:50:00,112.51,112.53,112.48,112.5,10500.0,94.4204,94.4372,94.3952,94.412,10500.0
2014-11-05 14:00:00,112.51,112.55,112.46,112.47,7600.0,94.4204,94.454,94.3785,94.3868,7600.0
2014-11-05 14:10:00,112.48,112.62,112.48,112.61,4200.0,94.3952,94.5127,94.3952,94.5043,4200.0
2014-11-05 14:20:00,112.63,112.7,112.62,112.69,4400.0,94.5211,94.5799,94.5127,94.5715,4400.0
2014-11-05 14:30:00,112.65,112.68,112.63,112.67,7100.0,94.5379,94.5631,94.5211,94.5547,7100.0
2014-11-05 14:40:00,112.67,112.67,112.62,112.65,8900.0,94.5547,94.5547,94.5127,94.5379,8900.0
2014-11-05 14:50:00,112.64,112.73,112.64,112.73,4700.0,94.5295,94.605,94.5295,94.605,4700.0
2014-11-05 15:00:00,112.77,112.77,112.69,112.72,6800.0,94.6386,94.6386,94.5715,94.5966,6800.0
2014-11-05 15:10:00,112.7,112.74,112.67,112.69,7400.0,94.5799,94.6134,94.5547,94.5715,7400.0
2014-11-05 15:20:00,112.69,112.69,112.59,112.66,3600.0,94.5715,94.5715,94.4876,94.5463,3600.0
2014-11-05 15:30:00,112.6,112.72,112.6,112.68,3200.0,94.4959,94.5966,94.4959,94.5631,3200.0
2014-11-05 15:40:00,112.68,112.77,112.68,112.75,10000.0,94.5631,94.6386,94.5631,94.6218,10000.0
2014-11-05 15:50:00,112.78,112.83,112.75,112.78,15300.0,94.647,94.689,94.6218,94.647,15300.0
2014-11-06 09:30:00,112.72,113.0,112.72,112.81,24100.0,94.5966,94.8316,94.5966,94.6722,24100.0
2014-11-06 09:40:00,112.78,112.97,112.74,112.96,7500.0,94.647,94.8065,94.6134,94.7981,7500.0
2014-11-06 09:50:00,112.97,112.98,112.72,112.75,5400.0,94.8065,94.8148,94.5966,94.6218,5400.0
2014-11-06 10:00:00,112.83,112.85,112.65,112.73,8400.0,94.689,94.7057,94.5379,94.605,8400.0
2014-11-06 10:10:00,112.73,112.77,112.45,112.57,24400.0,94.605,94.6386,94.3701,94.4708,24400.0
2014-11-06 10:20:00,112.58,112.74,112.57,112.67,21500.0,94.4792,94.6134,94.4708,94.5547,21500.0
2014-11-06 10:30:00,112.67,112.78,112.52,112.75,12500.0,94.5547,94.647,94.4288,94.6218,12500.0
2014-11-06 10:40:00,112.8,112.89,112.79,112.85,15800.0,94.6638,94.7393,94.6554,94.7057,15800.0
2014-11-06 10:50:00,112.84,112.88,112.82,112.88,4800.0,94.6974,94.7309,94.6806,94.7309,4800.0
2014-11-06 11:00:00,112.87,112.98,112.86,112.96,4800.0,94.7225,94.8148,94.7141,94.7981,4800.0
2014-11-06 11:10:00,112.96,113.05,112.89,113.05,4700.0,94.7981,94.8736,94.7393,94.8736,4700.0
2014-11-06 11:20:00,113.04,113.09,113.03,113.04,11500.0,94.8652,94.9072,94.8568,94.8652,11500.0
2014-11-06 11:30:00,113.06,113.06,113.0,113.0,2800.0,94.882,94.882,94.8316,94.8316,2800.0
2014-11-06 11:40:00,113.03,113.12,113.0,113.04,3800.0,94.8568,94.9323,94.8316,94.8652,3800.0
2014-11-06 11:50:00,113.06,113.06,112.97,113.03,7800.0,94.882,94.882,94.8065,94.8568,7800.0
2014-11-06 12:00:00,113.02,113.02,112.95,112.95,3500.0,94.8484,94.8484,94.7897,94.7897,3500.0
2014-11-06 12:10:00,112.96,113.09,112.95,113.07,4200.0,94.7981,94.9072,94.7897,94.8904,4200.0
2014-11-06 12:20:00,113.08,113.08,113.03,113.05,2800.0,94.8988,94.8988,94.8568,94.8736,2800.0
2014-11-06 12:30:00,113.06,113.09,113.0,113.0,2800.0,94.882,94.9072,94.8316,94.8316,2800.0
2014-11-06 12:40:00,112.98,113.1,112.98,113.1,8700.0,94.8148,94.9156,94.8148,94.9156,8700.0
2014-11-06 12:50:00,113.1,113.12,113.06,113.1,15800.0,94.9156,94.9323,94.882,94.9156,15800.0
2014-11-06 13:00:00,113.1,113.14,113.06,113.08,3900.0,94.9156,94.9491,94.882,94.8988,3900.0
2014-11-06 13:10:00,113.05,113.1,113.05,113.09,1900.0,94.8736,94.9156,94.8736,94.9072,1900.0
2014-11-06 13:20:00,113.09,113.15,113.08,113.15,2100.0,94.9072,94.9575,94.8988,94.9575,2100.0
2014-11-06 13:30:00,113.17,113.22,113.16,113.2,8000.0,94.9743,95.0163,94.9659,94.9995,8000.0
2014-11-06 13:40:00,113.2,113.21,113.1,113.1,2500.0,94.9995,95.0079,94.9156,94.9156,2500.0
2014-11-06 13:50:00,113.14,113.2,113.14,113.2,4300.0,94.9491,94.9995,94.9491,94.9995,4300.0
2014-11-06 14:00:00,113.16,113.19,113.14,113.14,1700.0,94.9659,94.9911,94.9491,94.9491,1700.0
2014-11-06 14:10:00,113.13,113.16,113.12,113.16,2200.0,94.9407,94.9659,94.9323,94.9659,2200.0
2014-11-06 14:20:00,113.19,113.19,113.19,113.19,200.0,94.9911,94.9911,94.9911,94.9911,200.0
2014-11-06 14:30:00,113.15,113.17,113.08,113.11,4200.0,94.9575,94.9743,94.8988,94.9239,4200.0
2014-11-06 14:40:00,113.12,113.16,113.11,113.15,5900.0,94.9323,94.9659,94.9239,94.9575,5900.0
2014-11-06 14:50:00,113.14,113.23,113.14,113.21,2700.0,94.9491,95.0246,94.9491,95.0079,2700.0
2014-11-06 15:00:00,113.22,113.22,113.09,113.14,6000.0,95.0163,95.0163,94.9072,94.9491,6000.0
2014-11-06 15:10:00,113.12,113.17,113.12,113.16,2400.0,94.9323,94.9743,94.9323,94.9659,2400.0
2014-11-06 15:20:00,113.17,113.2,113.15,113.2,20100.0,94.9743,94.9995,94.9575,94.9995,20100.0
2014-11-06 15:30:00,113.22,113.27,113.18,113.23,102100.0,95.0163,95.0582,94.9827,95.0246,102100.0
2014-11-06 15:40:00,113.23,113.34,113.22,113.33,24900.0,95.0246,95.117,95.0163,95.1086,24900.0
2014-11-06 15:50:00,113.34,113.34,113.27,113.31,15200.0,95.117,95.117,95.0582,95.0918,15200.0
2014-11-07 09:30:00,113.34,113.34,113.1,113.23,18700.0,95.117,95.117,94.9156,95.0246,18700.0
2014-11-07 09:40:00,113.14,113.24,113.06,113.22,4200.0,94.9491,95.033,94.882,95.0163,4200.0
2014-11-07 09:50:00,113.21,113.21,113.06,113.18,6300.0,95.0079,95.0079,94.882,94.9827,6300.0
2014-11-07 10:00:00,113.13,113.27,113.12,113.27,7500.0,94.9407,95.0582,94.9323,95.0582,7500.0
2014-11-07 10:10:00,113.29,113.31,113.16,113.26,8200.0,95.075,95.0918,94.9659,95.0498,8200.0
2014-11-07 10:20:00,113.26,113.26,113.11,113.13,12600.0,95.0498,95.0498,94.9239,94.9407,12600.0
2014-11-07 10:30:00,113.11,113.17,112.99,113.17,14200.0,94.9239,94.9743,94.8232,94.9743,14200.0
2014-11-07 10:40:00,113.18,113.29,113.17,113.28,3600.0,94.9827,95.075,94.9743,95.0666,3600.0
2014-11-07 10:50:00,113.29,113.4,113.29,113.39,5700.0,95.075,95.1673,95.075,95.1589,5700.0
2014-11-07 11:00:00,113.4,113.44,113.36,113.39,10300.0,95.1673,95.2009,95.1337,95.1589,10300.0
2014-11-07 11:10:00,113.38,113.46,113.35,113.46,4300.0,95.1505,95.2177,95.1254,95.2177,4300.0
2014-11-07 11:20:00,113.47,113.5,113.44,113.5,5300.0,95.2261,95.2512,95.2009,95.2512,5300.0
2014-11-07 11:30:00,113.51,113.55,113.43,113.47,14400.0,95.2596,95.2932,95.1925,95.2261,14400.0
2014-11-07 11:40:00,113.46,113.46,113.41,113.42,3200.0,95.2177,95.2177,95.1757,95.1841,3200.0
2014-11-07 11:50:00,113.42,113.46,113.41,113.41,5300.0,95.1841,95.2177,95.1757,95.1757,5300.0
2014-11-07 12:00:00,113.39,113.44,113.36,113.43,3300.0,95.1589,95.2009,95.1337,95.1925,3300.0
2014-11-07 12:10:00,113.42,113.45,113.38,113.45,5200.0,95.1841,95.2093,95.1505,95.2093,5200.0
2014-11-07 12:20:00,113.46,113.49,113.44,113.46,3300.0,95.2177,95.2428,95.2009,95.2177,3300.0
2014-11-07 12:30:00,113.46,113.46,113.43,113.44,3800.0,95.2177,95.2177,95.1925,95.2009,3800.0
2014-11-07 12:40:00,113.45,113.46,113.38,113.42,2400.0,95.2093,95.2177,95.1505,95.1841,2400.0
2014-11-07 12:50:00,113.39,113.4,113.38,113.38,2000.0,95.1589,95.1673,95.1505,95.1505,2000.0
2014-11-07 13:00:00,113.4,113.45,113.39,113.44,1400.0,95.1673,95.2093,95.1589,95.2009,1400.0
2014-11-07 13:10:00,113.42,113.45,113.42,113.42,3700.0,95.1841,95.2093,95.1841,95.1841,3700.0
2014-11-07 13:20:00,113.42,113.46,113.42,113.44,5300.0,95.1841,95.2177,95.1841,95.2009,5300.0
2014-11-07 13:30:00,113.46,113.52,113.46,113.47,3800.0,95.2177,95.268,95.2177,95.2261,3800.0
2014-11-07 13:40:00,113.47,113.5,113.46,113.48,9300.0,95.2261,95.2512,95.2177,95.2345,9300.0
2014-11-07 13:50:00,113.49,113.5,113.44,113.44,6800.0,95.2428,95.2512,95.2009,95.2009,6800.0
2014-11-07 14:00:00,113.45,113.46,113.44,113.46,4400.0,95.2093,95.2177,95.2009,95.2177,4400.0
2014-11-07 14:10:00,113.45,113.46,113.41,113.44,5000.0,95.2093,95.2177,95.1757,95.2009,5000.0
2014-11-07 14:20:00,113.43,113.43,113.33,113.33,5800.0,95.1925,95.1925,95.1086,95.1086,5800.0
2014-11-07 14:30:00,113.33,113.34,113.28,113.32,6900.0,95.1086,95.117,95.0666,95.1002,6900.0
2014-11-07 14:40:00,113.35,113.36,113.33,113.33,2700.0,95.1254,95.1337,95.1086,95.1086,2700.0
2014-11-07 14:50:00,113.33,113.33,113.21,113.22,10200.0,95.1086,95.1086,95.0079,95.0163,10200.0
2014-11-07 15:00:00,113.25,113.32,113.25,113.28,11900.0,95.0414,95.1002,95.0414,95.0666,11900.0
2014-11-07 15:10:00,113.26,113.26,113.13,113.19,8700.0,95.0498,95.0498,94.9407,94.9911,8700.0
2014-11-07 15:20:00,113.17,113.18,113.16,113.17,900.0,94.9743,94.9827,94.9659,94.9743,900.0
2014-11-07 15:30:00,113.13,113.19,113.09,113.17,10700.0,94.9407,94.9911,94.9072,94.9743,10700.0
2014-11-07 15:40:00,113.18,113.32,113.17,113.27,11800.0,94.9827,95.1002,94.9743,95.0582,11800.0
2014-11-07 15:50:00,113.29,113.39,113.26,113.39,7100.0,95.075,95.1589,95.0498,95.1589,7100.0
2014-11-10 09:30:00,113.41,113.51,113.4,113.51,22800.0,95.1757,95.2596,95.1673,95.2596,22800.0
2014-11-10 09:40:00,113.47,113.47,113.39,113.44,4700.0,95.2261,95.2261,95.1589,95.2009,4700.0
2014-11-10 09:50:00,113.42,113.49,113.33,113.4,45300.0,95.1841,95.2428,95.1086,95.1673,45300.0
2014-11-10 10:00:00,113.42,113.51,113.42,113.47,16200.0,95.1841,95.2596,95.1841,95.2261,16200.0
2014-11-10 10:10:00,113.47,113.51,113.42,113.42,7900.0,95.2261,95.2596,95.1841,95.1841,7900.0
2014-11-10 10:20:00,113.43,113.43,113.34,113.4,5200.0,95.1925,95.1925,95.117,95.1673,5200.0
2014-11-10 10:30:00,113.39,113.48,113.39,113.47,4800.0,95.1589,95.2345,95.1589,95.2261,4800.0
2014-11-10 10:40:00,113.48,113.72,113.48,113.71,293800.0,95.2345,95.4359,95.2345,95.4275,293800.0
2014-11-10 10:50:00,113.71,113.81,113.67,113.72,245800.0,95.4275,95.5114,95.3939,95.4359,245800.0
2014-11-10 11:00:00,113.73,113.75,113.67,113.7,152400.0,95.4443,95.461,95.3939,95.4191,152400.0
2014-11-10 11:10:00,113.71,113.71,113.65,113.67,40200.0,95.4275,95.4275,95.3771,95.3939,40200.0
2014-11-10 11:20:00,113.67,113.73,113.66,113.72,53500.0,95.3939,95.4443,95.3855,95.4359,53500.0
2014-11-10 11:30:00,113.74,113.78,113.72,113.76,19600.0,95.4527,95.4862,95.4359,95.4694,19600.0
2014-11-10 11:40:00,113.79,113.79,113.69,113.7,8000.0,95.4946,95.4946,95.4107,95.4191,8000.0
2014-11-10 11:50:00,113.72,113.73,113.65,113.68,8600.0,95.4359,95.4443,95.3771,95.4023,8600.0
2014-11-10 12:00:00,113.68,113.69,113.65,113.65,3700.0,95.4023,95.4107,95.3771,95.3771,3700.0
2014-11-10 12:10:00,113.64,113.66,113.6,113.64,7400.0,95.3687,95.3855,95.3352,95.3687,7400.0
2014-11-10 12:20:00,113.64,113.66,113.58,113.62,12300.0,95.3687,95.3855,95.3184,95.3519,12300.0
2014-11-10 12:30:00,113.63,113.64,113.59,113.6,3000.0,95.3603,95.3687,95.3268,95.3352,3000.0
2014-11-10 12:40:00,113.62,113.65,113.61,113.62,5400.0,95.3519,95.3771,95.3436,95.3519,5400.0
2014-11-10 12:50:00,113.64,113.66,113.62,113.63,2700.0,95.3687,95.3855,95.3519,95.3603,2700.0
2014-11-10 13:00:00,113.67,113.68,113.62,113.67,8300.0,95.3939,95.4023,95.3519,95.3939,8300.0
2014-11-10 13:10:00,113.7,113.7,113.66,113.7,32100.0,95.4191,95.4191,95.3855,95.4191,32100.0
2014-11-10 13:20:00,113.7,113.73,113.69,113.7,36100.0,95.4191,95.4443,95.4107,95.4191,36100.0
2014-11-10 13:30:00,113.72,113.74,113.67,113.67,9500.0,95.4359,95.4527,95.3939,95.3939,9500.0
2014-11-10 13:40:00,113.66,113.68,113.64,113.64,2600.0,95.3855,95.4023,95.3687,95.3687,2600.0
2014-11-10 13:50:00,113.64,113.64,113.55,113.57,10300.0,95.3687,95.3687,95.2932,95.31,10300.0
2014-11-10 14:00:00,113.59,113.62,113.57,113.62,7100.0,95.3268,95.3519,95.31,95.3519,7100.0
2014-11-10 14:10:00,113.62,113.66,113.62,113.66,12400.0,95.3519,95.3855,95.3519,95.3855,12400.0
2014-11-10 14:20:00,113.66,113.71,113.65,113.7,21800.0,95.3855,95.4275,95.3771,95.4191,21800.0
2014-11-10 14:30:00,113.68,113.68,113.61,113.61,17200.0,95.4023,95.4023,95.3436,95.3436,17200.0
2014-11-10 14:40:00,113.6,113.65,113.6,113.65,42000.0,95.3352,95.3771,95.3352,95.3771,42000.0
2014-11-10 14:50:00,113.66,113.7,113.66,113.68,3400.0,95.3855,95.4191,95.3855,95.4023,3400.0
2014-11-10 15:00:00,113.68,113.75,113.68,113.7,10300.0,95.4023,95.461,95.4023,95.4191,10300.0
2014-11-10 15:10:00,113.71,113.75,113.71,113.72,66900.0,95.4275,95.461,95.4275,95.4359,66900.0
2014-11-10 15:20:00,113.7,113.75,113.69,113.69,18700.0,95.4191,95.461,95.4107,95.4107,18700.0
2014-11-10 15:30:00,113.69,113.69,113.65,113.68,27900.0,95.4107,95.4107,95.3771,95.4023,27900.0
2014-11-10 15:40:00,113.68,113.71,113.66,113.69,41200.0,95.4023,95.4275,95.3855,95.4107,41200.0
2014-11-10 15:50:00,113.7,113.75,113.66,113.73,56200.0,95.4191,95.461,95.3855,95.4443,56200.0
2014-11-11 09:30:00,113.82,113.82,113.67,113.72,5400.0,95.5198,95.5198,95.3939,95.4359,5400.0
2014-11-11 09:40:00,113.65,113.66,113.58,113.61,20100.0,95.3771,95.3855,95.3184,95.3436,20100.0
2014-11-11 09:50:00,113.59,113.73,113.59,113.68,27300.0,95.3268,95.4443,95.3268,95.4023,27300.0
2014-11-11 10:00:00,113.71,113.77,113.7,113.74,15300.0,95.4275,95.4778,95.4191,95.4527,15300.0
2014-11-11 10:10:00,113.74,113.74,113.67,113.72,30600.0,95.4527,95.4527,95.3939,95.4359,30600.0
2014-11-11 10:20:00,113.75,113.85,113.72,113.83,23300.0,95.461,95.545,95.4359,95.5282,23300.0
2014-11-11 10:30:00,113.84,113.87,113.78,113.81,40400.0,95.5366,95.5617,95.4862,95.5114,40400.0
2014-11-11 10:40:00,113.8,113.85,113.8,113.85,27200.0,95.503,95.545,95.503,95.545,27200.0
2014-11-11 10:50:00,113.85,113.9,113.84,113.88,13500.0,95.545,95.5869,95.5366,95.5701,13500.0
2014-11-11 11:00:00,113.87,113.87,113.79,113.82,21300.0,95.5617,95.5617,95.4946,95.5198,21300.0
2014-11-11 11:10:00,113.83,113.92,113.83,113.87,14300.0,95.5282,95.6037,95.5282,95.5617,14300.0
2014-11-11 11:20:00,113.86,113.89,113.81,113.83,23000.0,95.5534,95.5785,95.5114,95.5282,23000.0
2014-11-11 11:30:00,113.83,113.84,113.77,113.77,27200.0,95.5282,95.5366,95.4778,95.4778,27200.0
2014-11-11 11:40:00,113.73,113.77,113.73,113.76,8100.0,95.4443,95.4778,95.4443,95.4694,8100.0
2014-11-11 11:50:00,113.76,113.78,113.73,113.75,5100.0,95.4694,95.4862,95.4443,95.461,5100.0
2014-11-11 12:00:00,113.75,113.77,113.67,113.67,8200.0,95.461,95.4778,95.3939,95.3939,8200.0
2014-11-11 12:10:00,113.67,113.72,113.67,113.72,1800.0,95.3939,95.4359,95.3939,95.4359,1800.0
2014-11-11 12:20:00,113.72,113.73,113.7,113.71,3500.0,95.4359,95.4443,95.4191,95.4275,3500.0
2014-11-11 12:30:00,113.71,113.76,113.71,113.73,8500.0,95.4275,95.4694,95.4275,95.4443,8500.0
2014-11-11 12:40:00,113.77,113.77,113.66,113.67,9300.0,95.4778,95.4778,95.3855,95.3939,9300.0
2014-11-11 12:50:00,113.67,113.72,113.66,113.68,13400.0,95.3939,95.4359,95.3855,95.4023,13400.0
2014-11-11 13:00:00,113.69,113.69,113.66,113.67,2500.0,95.4107,95.4107,95.3855,95.3939,2500.0
2014-11-11 13:10:00,113.68,113.69,113.58,113.62,20700.0,95.4023,95.4107,95.3184,95.3519,20700.0
2014-11-11 13:20:00,113.62,113.65,113.6,113.64,13000.0,95.3519,95.3771,95.3352,95.3687,13000.0
2014-11-11 13:30:00,113.64,113.67,113.61,113.67,9300.0,95.3687,95.3939,95.3436,95.3939,9300.0
2014-11-11 13:40:00,113.66,113.7,113.64,113.64,12300.0,95.3855,95.4191,95.3687,95.3687,12300.0
2014-11-11 13:50:00,113.64,113.68,113.64,113.66,8600.0,95.3687,95.4023,95.3687,95.3855,8600.0
2014-11-11 14:00:00,113.67,113.7,113.66,113.68,17300.0,95.3939,95.4191,95.3855,95.4023,17300.0
2014-11-11 14:10:00,113.69,113.72,113.65,113.71,6200.0,95.4107,95.4359,95.3771,95.4275,6200.0
2014-11-11 14:20:00,113.72,113.75,113.71,113.72,6400.0,95.4359,95.461,95.4275,95.4359,6400.0
2014-11-11 14:30:00,113.72,113.72,113.65,113.67,16400.0,95.4359,95.4359,95.3771,95.3939,16400.0
2014-11-11 14:40:00,113.68,113.73,113.66,113.73,7000.0,95.4023,95.4443,95.3855,95.4443,7000.0
2014-11-11 14:50:00,113.7,113.71,113.68,113.71,2400.0,95.4191,95.4275,95.4023,95.4275,2400.0
2014-11-11 15:00:00,113.7,113.73,113.67,113.72,6600.0,95.4191,95.4443,95.3939,95.4359,6600.0
2014-11-11 15:10:00,113.72,113.73,113.7,113.73,6600.0,95.4359,95.4443,95.4191,95.4443,6600.0
2014-11-11 15:20:00,113.73,113.73,113.67,113.68,16500.0,95.4443,95.4443,95.3939,95.4023,16500.0
2014-11-11 15:30:00,113.69,113.75,113.67,113.75,14800.0,95.4107,95.461,95.3939,95.461,14800.0
2014-11-11 15:40:00,113.76,113.82,113.76,113.81,10000.0,95.4694,95.5198,95.4694,95.5114,10000.0
2014-11-11 15:50:00,113.81,113.83,113.77,113.83,16800.0,95.5114,95.5282,95.4778,95.5282,16800.0
2014-11-12 09:30:00,113.38,113.49,113.38,113.49,4900.0,95.1505,95.2428,95.1505,95.2428,4900.0
2014-11-12 09:40:00,113.55,113.57,113.48,113.57,6700.0,95.2932,95.31,95.2345,95.31,6700.0
2014-11-12 09:50:00,113.58,113.58,113.5,113.58,6300.0,95.3184,95.3184,95.2512,95.3184,6300.0
2014-11-12 10:00:00,113.59,113.67,113.58,113.64,7000.0,95.3268,95.3939,95.3184,95.3687,7000.0
2014-11-12 10:10:00,113.66,113.7,113.62,113.69,8600.0,95.3855,95.4191,95.3519,95.4107,8600.0
2014-11-12 10:20:00,113.68,113.73,113.66,113.67,10600.0,95.4023,95.4443,95.3855,95.3939,10600.0
2014-11-12 10:30:00,113.66,113.67,113.57,113.58,16700.0,95.3855,95.3939,95.31,95.3184,16700.0
2014-11-12 10:40:00,113.59,113.59,113.54,113.59,12000.0,95.3268,95.3268,95.2848,95.3268,12000.0
2014-11-12 10:50:00,113.56,113.59,113.48,113.49,11300.0,95.3016,95.3268,95.2345,95.2428,11300.0
2014-11-12 11:00:00,113.48,113.51,113.44,113.49,14400.0,95.2345,95.2596,95.2009,95.2428,14400.0
2014-11-12 11:10:00,113.48,113.54,113.45,113.49,18100.0,95.2345,95.2848,95.2093,95.2428,18100.0
2014-11-12 11:20:00,113.49,113.66,113.49,113.6,16400.0,95.2428,95.3855,95.2428,95.3352,16400.0
2014-11-12 11:30:00,113.61,113.78,113.6,113.72,14700.0,95.3436,95.4862,95.3352,95.4359,14700.0
2014-11-12 11:40:00,113.74,113.8,113.73,113.77,6600.0,95.4527,95.503,95.4443,95.4778,6600.0
2014-11-12 11:50:00,113.77,113.83,113.77,113.79,9200.0,95.4778,95.5282,95.4778,95.4946,9200.0
2014-11-12 12:00:00,113.8,113.85,113.77,113.83,8500.0,95.503,95.545,95.4778,95.5282,8500.0
2014-11-12 12:10:00,113.8,113.81,113.77,113.78,8800.0,95.503,95.5114,95.4778,95.4862,8800.0
2014-11-12 12:20:00,113.79,113.83,113.79,113.82,6300.0,95.4946,95.5282,95.4946,95.5198,6300.0
2014-11-12 12:30:00,113.82,113.83,113.73,113.73,13800.0,95.5198,95.5282,95.4443,95.4443,13800.0
2014-11-12 12:40:00,113.73,113.79,113.73,113.79,8900.0,95.4443,95.4946,95.4443,95.4946,8900.0
2014-11-12 12:50:00,113.79,113.81,113.78,113.8,22800.0,95.4946,95.5114,95.4862,95.503,22800.0
2014-11-12 13:00:00,113.8,113.81,113.75,113.75,12900.0,95.503,95.5114,95.461,95.461,12900.0
2014-11-12 13:10:00,113.76,113.79,113.76,113.78,8200.0,95.4694,95.4946,95.4694,95.4862,8200.0
2014-11-12 13:20:00,113.76,113.87,113.76,113.87,20200.0,95.4694,95.5617,95.4694,95.5617,20200.0
2014-11-12 13:30:00,113.87,113.89,113.82,113.82,13700.0,95.5617,95.5785,95.5198,95.5198,13700.0
2014-11-12 13:40:00,113.85,113.87,113.82,113.83,9100.0,95.545,95.5617,95.5198,95.5282,9100.0
2014-11-12 13:50:00,113.8,113.8,113.77,113.77,7800.0,95.503,95.503,95.4778,95.4778,7800.0
2014-11-12 14:00:00,113.78,113.81,113.77,113.81,7200.0,95.4862,95.5114,95.4778,95.5114,7200.0
2014-11-12 14:10:00,113.79,113.84,113.79,113.84,11400.0,95.4946,95.5366,95.4946,95.5366,11400.0
2014-11-12 14:20:00,113.84,113.89,113.84,113.87,16800.0,95.5366,95.5785,95.5366,95.5617,16800.0
2014-11-12 14:30:00,113.86,113.86,113.78,113.79,12900.0,95.5534,95.5534,95.4862,95.4946,12900.0
2014-11-12 14:40:00,113.78,113.78,113.7,113.7,24800.0,95.4862,95.4862,95.4191,95.4191,24800.0
2014-11-12 14:50:00,113.69,113.72,113.64,113.7,16100.0,95.4107,95.4359,95.3687,95.4191,16100.0
2014-11-12 15:00:00,113.69,113.8,113.65,113.79,30700.0,95.4107,95.503,95.3771,95.4946,30700.0
2014-11-12 15:10:00,113.78,113.78,113.75,113.77,3200.0,95.4862,95.4862,95.461,95.4778,3200.0
2014-11-12 15:20:00,113.78,113.79,113.74,113.79,11100.0,95.4862,95.4946,95.4527,95.4946,11100.0
2014-11-12 15:30:00,113.83,113.9,113.82,113.88,18800.0,95.5282,95.5869,95.5198,95.5701,18800.0
2014-11-12 15:40:00,113.87,113.92,113.85,113.85,24200.0,95.5617,95.6037,95.545,95.545,24200.0
2014-11-12 15:50:00,113.87,113.89,113.78,113.81,65900.0,95.5617,95.5785,95.4862,95.5114,65900.0
2014-11-13 09:30:00,113.93,114.1,113.93,114.04,10600.0,95.6121,95.7548,95.6121,95.7044,10600.0
2014-11-13 09:40:00,114.07,114.11,114.0,114.1,16200.0,95.7296,95.7632,95.6708,95.7548,16200.0
2014-11-13 09:50:00,114.15,114.18,114.09,114.14,13400.0,95.7967,95.8219,95.7464,95.7883,13400.0
2014-11-13 10:00:00,114.1,114.11,114.01,114.08,34900.0,95.7548,95.7632,95.6792,95.738,34900.0
2014-11-13 10:10:00,114.11,114.13,114.02,114.1,14500.0,95.7632,95.7799,95.6876,95.7548,14500.0
2014-11-13 10:20:00,114.11,114.21,114.09,114.18,11000.0,95.7632,95.8471,95.7464,95.8219,11000.0
2014-11-13 10:30:00,114.22,114.22,114.18,114.22,14100.0,95.8555,95.8555,95.8219,95.8555,14100.0
2014-11-13 10:40:00,114.22,114.23,114.16,114.21,23100.0,95.8555,95.8639,95.8051,95.8471,23100.0
2014-11-13 10:50:00,114.21,114.25,114.16,114.16,17500.0,95.8471,95.8807,95.8051,95.8051,17500.0
2014-11-13 11:00:00,114.15,114.15,113.96,113.96,32600.0,95.7967,95.7967,95.6373,95.6373,32600.0
2014-11-13 11:10:00,113.93,113.97,113.82,113.94,30100.0,95.6121,95.6457,95.5198,95.6205,30100.0
2014-11-13 11:20:00,113.94,113.96,113.89,113.91,19500.0,95.6205,95.6373,95.5785,95.5953,19500.0
2014-11-13 11:30:00,113.88,113.88,113.67,113.68,15700.0,95.5701,95.5701,95.3939,95.4023,15700.0
2014-11-13 11:40:00,113.66,113.77,113.64,113.77,10300.0,95.3855,95.4778,95.3687,95.4778,10300.0
2014-11-13 11:50:00,113.78,113.83,113.76,113.79,6700.0,95.4862,95.5282,95.4694,95.4946,6700.0
2014-11-13 12:00:00,113.79,113.81,113.69,113.78,11600.0,95.4946,95.5114,95.4107,95.4862,11600.0
2014-11-13 12:10:00,113.83,113.88,113.78,113.85,8600.0,95.5282,95.5701,95.4862,95.545,8600.0
2014-11-13 12:20:00,113.84,113.88,113.82,113.87,7100.0,95.5366,95.5701,95.5198,95.5617,7100.0
2014-11-13 12:30:00,113.88,113.92,113.87,113.9,11400.0,95.5701,95.6037,95.5617,95.5869,11400.0
2014-11-13 12:40:00,113.89,113.89,113.83,113.84,6400.0,95.5785,95.5785,95.5282,95.5366,6400.0
2014-11-13 12:50:00,113.82,113.85,113.78,113.78,2800.0,95.5198,95.545,95.4862,95.4862,2800.0
2014-11-13 13:00:00,113.78,113.79,113.63,113.65,8600.0,95.4862,95.4946,95.3603,95.3771,8600.0
2014-11-13 13:10:00,113.65,113.69,113.64,113.69,4600.0,95.3771,95.4107,95.3687,95.4107,4600.0
2014-11-13 13:20:00,113.66,113.66,113.47,113.55,5300.0,95.3855,95.3855,95.2261,95.2932,5300.0
2014-11-13 13:30:00,113.53,113.53,113.35,113.43,12700.0,95.2764,95.2764,95.1254,95.1925,12700.0
2014-11-13 13:40:00,113.42,113.52,113.42,113.52,11900.0,95.1841,95.268,95.1841,95.268,11900.0
2014-11-13 13:50:00,113.53,113.59,113.51,113.58,15000.0,95.2764,95.3268,95.2596,95.3184,15000.0
2014-11-13 14:00:00,113.55,113.61,113.53,113.53,11400.0,95.2932,95.3436,95.2764,95.2764,11400.0
2014-11-13 14:10:00,113.53,113.53,113.36,113.44,11800.0,95.2764,95.2764,95.1337,95.2009,11800.0
2014-11-13 14:20:00,113.43,113.48,113.38,113.48,3900.0,95.1925,95.2345,95.1505,95.2345,3900.0
2014-11-13 14:30:00,113.5,113.56,113.48,113.52,8200.0,95.2512,95.3016,95.2345,95.268,8200.0
2014-11-13 14:40:00,113.52,113.7,113.49,113.69,73900.0,95.268,95.4191,95.2428,95.4107,73900.0
2014-11-13 14:50:00,113.69,113.71,113.59,113.6,36100.0,95.4107,95.4275,95.3268,95.3352,36100.0
2014-11-13 15:00:00,113.58,113.76,113.57,113.74,18100.0,95.3184,95.4694,95.31,95.4527,18100.0
2014-11-13 15:10:00,113.74,113.75,113.67,113.7,22000.0,95.4527,95.461,95.3939,95.4191,22000.0
2014-11-13 15:20:00,113.71,113.73,113.59,113.59,4500.0,95.4275,95.4443,95.3268,95.3268,4500.0
2014-11-13 15:30:00,113.56,113.84,113.55,113.8,30200.0,95.3016,95.5366,95.2932,95.503,30200.0
2014-11-13 15:40:00,113.81,113.94,113.8,113.85,11400.0,95.5114,95.6205,95.503,95.545,11400.0
2014-11-13 15:50:00,113.87,113.89,113.76,113.84,15900.0,95.5617,95.5785,95.4694,95.5366,15900.0
2014-11-14 09:30:00,113.85,113.9,113.82,113.87,7600.0,95.545,95.5869,95.5198,95.5617,7600.0
2014-11-14 09:40:00,113.86,113.86,113.68,113.7,3300.0,95.5534,95.5534,95.4023,95.4191,3300.0
2014-11-14 09:50:00,113.69,113.87,113.69,113.85,3000.0,95.4107,95.5617,95.4107,95.545,3000.0
2014-11-14 10:00:00,113.83,113.99,113.83,113.99,8600.0,95.5282,95.6625,95.5282,95.6625,8600.0
2014-11-14 10:10:00,114.02,114.02,113.88,113.95,7000.0,95.6876,95.6876,95.5701,95.6289,7000.0
2014-11-14 10:20:00,113.95,113.96,113.77,113.81,26000.0,95.6289,95.6373,95.4778,95.5114,26000.0
2014-11-14 10:30:00,113.81,113.83,113.64,113.71,14800.0,95.5114,95.5282,95.3687,95.4275,14800.0
2014-11-14 10:40:00,113.74,113.91,113.74,113.91,4500.0,95.4527,95.5953,95.4527,95.5953,4500.0
2014-11-14 10:50:00,113.91,113.95,113.9,113.93,7700.0,95.5953,95.6289,95.5869,95.6121,7700.0
2014-11-14 11:00:00,113.93,113.96,113.91,113.92,3000.0,95.6121,95.6373,95.5953,95.6037,3000.0
2014-11-14 11:10:00,113.88,113.91,113.85,113.87,8900.0,95.5701,95.5953,95.545,95.5617,8900.0
2014-11-14 11:20:00,113.91,113.92,113.88,113.88,4800.0,95.5953,95.6037,95.5701,95.5701,4800.0
2014-11-14 11:30:00,113.86,113.92,113.81,113.85,8600.0,95.5534,95.6037,95.5114,95.545,8600.0
2014-11-14 11:40:00,113.83,113.83,113.78,113.82,6200.0,95.5282,95.5282,95.4862,95.5198,6200.0
2014-11-14 11:50:00,113.82,113.84,113.8,113.82,4200.0,95.5198,95.5366,95.503,95.5198,4200.0
2014-11-14 12:00:00,113.87,113.9,113.83,113.85,4900.0,95.5617,95.5869,95.5282,95.545,4900.0
2014-11-14 12:10:00,113.84,113.86,113.77,113.79,11800.0,95.5366,95.5534,95.4778,95.4946,11800.0
2014-11-14 12:20:00,113.79,113.84,113.79,113.83,7800.0,95.4946,95.5366,95.4946,95.5282,7800.0
2014-11-14 12:30:00,113.83,113.88,113.83,113.86,3400.0,95.5282,95.5701,95.5282,95.5534,3400.0
2014-11-14 12:40:00,113.87,113.88,113.84,113.84,1800.0,95.5617,95.5701,95.5366,95.5366,1800.0
2014-11-14 12:50:00,113.83,113.85,113.8,113.8,8600.0,95.5282,95.545,95.503,95.503,8600.0
2014-11-14 13:00:00,113.75,113.83,113.75,113.81,6500.0,95.461,95.5282,95.461,95.5114,6500.0
2014-11-14 13:10:00,113.82,113.82,113.79,113.79,2500.0,95.5198,95.5198,95.4946,95.4946,2500.0
2014-11-14 13:20:00,113.76,113.78,113.74,113.77,4900.0,95.4694,95.4862,95.4527,95.4778,4900.0
2014-11-14 13:30:00,113.78,113.79,113.73,113.78,4500.0,95.4862,95.4946,95.4443,95.4862,4500.0
2014-11-14 13:40:00,113.77,113.78,113.76,113.78,3000.0,95.4778,95.4862,95.4694,95.4862,3000.0
2014-11-14 13:50:00,113.78,113.81,113.7,113.7,2100.0,95.4862,95.5114,95.4191,95.4191,2100.0
2014-11-14 14:00:00,113.66,113.7,113.62,113.7,11200.0,95.3855,95.4191,95.3519,95.4191,11200.0
2014-11-14 14:10:00,113.7,113.74,113.7,113.73,4400.0,95.4191,95.4527,95.4191,95.4443,4400.0
2014-11-14 14:20:00,113.73,113.75,113.69,113.75,5200.0,95.4443,95.461,95.4107,95.461,5200.0
2014-11-14 14:30:00,113.77,113.8,113.75,113.76,3500.0,95.4778,95.503,95.461,95.4694,3500.0
2014-11-14 14:40:00,113.77,113.79,113.72,113.73,1800.0,95.4778,95.4946,95.4359,95.4443,1800.0
2014-11-14 14:50:00,113.76,113.76,113.71,113.74,2700.0,95.4694,95.4694,95.4275,95.4527,2700.0
2014-11-14 15:00:00,113.74,113.81,113.74,113.78,36600.0,95.4527,95.5114,95.4527,95.4862,36600.0
2014-11-14 15:10:00,113.79,113.8,113.75,113.77,6000.0,95.4946,95.503,95.461,95.4778,6000.0
2014-11-14 15:20:00,113.77,113.81,113.76,113.81,15500.0,95.4778,95.5114,95.4694,95.5114,15500.0
2014-11-14 15:30:00,113.82,113.88,113.82,113.87,49700.0,95.5198,95.5701,95.5198,95.5617,49700.0
2014-11-14 15:40:00,113.86,113.87,113.81,113.81,16700.0,95.5534,95.5617,95.5114,95.5114,16700.0
2014-11-14 15:50:00,113.81,113.89,113.79,113.89,39400.0,95.5114,95.5785,95.4946,95.5785,39400.0
2014-11-17 09:30:00,113.7,113.79,113.62,113.78,33200.0,95.4191,95.4946,95.3519,95.4862,33200.0
2014-11-17 09:40:00,113.75,113.84,113.72,113.8,16200.0,95.461,95.5366,95.4359,95.503,16200.0
2014-11-17 09:50:00,113.84,113.86,113.71,113.8,15100.0,95.5366,95.5534,95.4275,95.503,15100.0
2014-11-17 10:00:00,113.8,113.89,113.7,113.7,13700.0,95.503,95.5785,95.4191,95.4191,13700.0
2014-11-17 10:10:00,113.69,113.91,113.69,113.91,16200.0,95.4107,95.5953,95.4107,95.5953,16200.0
2014-11-17 10:20:00,113.89,114.01,113.83,113.96,18800.0,95.5785,95.6792,95.5282,95.6373,18800.0
2014-11-17 10:30:00,113.94,113.94,113.82,113.82,11400.0,95.6205,95.6205,95.5198,95.5198,11400.0
2014-11-17 10:40:00,113.79,113.85,113.73,113.79,16600.0,95.4946,95.545,95.4443,95.4946,16600.0
2014-11-17 10:50:00,113.74,113.88,113.74,113.88,34500.0,95.4527,95.5701,95.4527,95.5701,34500.0
2014-11-17 11:00:00,113.89,113.89,113.74,113.74,21000.0,95.5785,95.5785,95.4527,95.4527,21000.0
2014-11-17 11:10:00,113.72,113.81,113.65,113.81,13500.0,95.4359,95.5114,95.3771,95.5114,13500.0
2014-11-17 11:20:00,113.8,113.8,113.63,113.63,9900.0,95.503,95.503,95.3603,95.3603,9900.0
2014-11-17 11:30:00,113.6,113.67,113.55,113.6,16700.0,95.3352,95.3939,95.2932,95.3352,16700.0
2014-11-17 11:40:00,113.6,113.7,113.6,113.68,8000.0,95.3352,95.4191,95.3352,95.4023,8000.0
2014-11-17 11:50:00,113.66,113.73,113.62,113.71,16800.0,95.3855,95.4443,95.3519,95.4275,16800.0
2014-11-17 12:00:00,113.7,113.74,113.64,113.64,9000.0,95.4191,95.4527,95.3687,95.3687,9000.0
2014-11-17 12:10:00,113.67,113.79,113.67,113.77,5100.0,95.3939,95.4946,95.3939,95.4778,5100.0
2014-11-17 12:20:00,113.76,113.84,113.76,113.83,5500.0,95.4694,95.5366,95.4694,95.5282,5500.0
2014-11-17 12:30:00,113.81,113.84,113.81,113.84,7300.0,95.5114,95.5366,95.5114,95.5366,7300.0
2014-11-17 12:40:00,113.87,113.94,113.87,113.93,5200.0,95.5617,95.6205,95.5617,95.6121,5200.0
2014-11-17 12:50:00,113.92,113.92,113.85,113.85,10400.0,95.6037,95.6037,95.545,95.545,10400.0
2014-11-17 13:00:00,113.85,113.9,113.83,113.9,3400.0,95.545,95.5869,95.5282,95.5869,3400.0
2014-11-17 13:10:00,113.89,114.0,113.89,113.99,3200.0,95.5785,95.6708,95.5785,95.6625,3200.0
2014-11-17 13:20:00,113.99,114.06,113.97,113.99,14500.0,95.6625,95.7212,95.6457,95.6625,14500.0
2014-11-17 13:30:00,114.0,114.03,113.93,113.93,12100.0,95.6708,95.696,95.6121,95.6121,12100.0
2014-11-17 13:40:00,113.94,113.99,113.89,113.89,4000.0,95.6205,95.6625,95.5785,95.5785,4000.0
2014-11-17 13:50:00,113.87,113.99,113.86,113.97,4100.0,95.5617,95.6625,95.5534,95.6457,4100.0
2014-11-17 14:00:00,113.94,113.99,113.94,113.95,7100.0,95.6205,95.6625,95.6205,95.6289,7100.0
2014-11-17 14:10:00,113.98,114.0,113.98,113.98,6500.0,95.6541,95.6708,95.6541,95.6541,6500.0
2014-11-17 14:20:00,113.98,113.99,113.93,113.95,16600.0,95.6541,95.6625,95.6121,95.6289,16600.0
2014-11-17 14:30:00,113.95,114.02,113.93,114.01,6600.0,95.6289,95.6876,95.6121,95.6792,6600.0
2014-11-17 14:40:00,114.01,114.02,113.97,113.99,3000.0,95.6792,95.6876,95.6457,95.6625,3000.0
2014-11-17 14:50:00,113.97,114.03,113.96,113.98,22200.0,95.6457,95.696,95.6373,95.6541,22200.0
2014-11-17 15:00:00,113.98,114.01,113.93,114.01,4800.0,95.6541,95.6792,95.6121,95.6792,4800.0
2014-11-17 15:10:00,114.0,114.0,113.89,113.92,5100.0,95.6708,95.6708,95.5785,95.6037,5100.0
2014-11-17 15:20:00,113.91,113.94,113.89,113.92,5800.0,95.5953,95.6205,95.5785,95.6037,5800.0
2014-11-17 15:30:00,113.93,113.97,113.9,113.95,31700.0,95.6121,95.6457,95.5869,95.6289,31700.0
2014-11-17 15:40:00,113.97,113.97,113.91,113.91,8600.0,95.6457,95.6457,95.5953,95.5953,8600.0
2014-11-17 15:50:00,113.91,113.94,113.87,113.92,26700.0,95.5953,95.6205,95.5617,95.6037,26700.0
2014-11-18 09:30:00,113.99,114.23,113.91,114.21,30700.0,95.6625,95.8639,95.5953,95.8471,30700.0
2014-11-18 09:40:00,114.26,114.34,114.22,114.31,23800.0,95.889,95.9562,95.8555,95.931,23800.0
2014-11-18 09:50:00,114.36,114.42,114.33,114.42,8700.0,95.973,96.0233,95.9478,96.0233,8700.0
2014-11-18 10:00:00,114.44,114.45,114.41,114.44,15900.0,96.0401,96.0485,96.0149,96.0401,15900.0
2014-11-18 10:10:00,114.48,114.5,114.39,114.4,4900.0,96.0737,96.0905,95.9981,96.0065,4900.0
2014-11-18 10:20:00,114.43,114.43,114.33,114.33,5400.0,96.0317,96.0317,95.9478,95.9478,5400.0
2014-11-18 10:30:00,114.32,114.36,114.27,114.31,10800.0,95.9394,95.973,95.8974,95.931,10800.0
2014-11-18 10:40:00,114.32,114.37,114.31,114.32,4200.0,95.9394,95.9814,95.931,95.9394,4200.0
2014-11-18 10:50:00,114.38,114.44,114.35,114.44,5700.0,95.9898,96.0401,95.9646,96.0401,5700.0
2014-11-18 11:00:00,114.44,114.48,114.4,114.48,3600.0,96.0401,96.0737,96.0065,96.0737,3600.0
2014-11-18 11:10:00,114.46,114.47,114.44,114.45,20700.0,96.0569,96.0653,96.0401,96.0485,20700.0
2014-11-18 11:20:00,114.44,114.44,114.4,114.4,2600.0,96.0401,96.0401,96.0065,96.0065,2600.0
2014-11-18 11:30:00,114.41,114.49,114.4,114.49,10100.0,96.0149,96.0821,96.0065,96.0821,10100.0
2014-11-18 11:40:00,114.49,114.49,114.45,114.46,6700.0,96.0821,96.0821,96.0485,96.0569,6700.0
2014-11-18 11:50:00,114.48,114.49,114.45,114.48,5600.0,96.0737,96.0821,96.0485,96.0737,5600.0
2014-11-18 12:00:00,114.52,114.52,114.44,114.5,11600.0,96.1072,96.1072,96.0401,96.0905,11600.0
2014-11-18 12:10:00,114.5,114.55,114.49,114.53,10400.0,96.0905,96.1324,96.0821,96.1156,10400.0
2014-11-18 12:20:00,114.52,114.52,114.47,114.49,10000.0,96.1072,96.1072,96.0653,96.0821,10000.0
2014-11-18 12:30:00,114.5,114.52,114.48,114.48,56600.0,96.0905,96.1072,96.0737,96.0737,56600.0
2014-11-18 12:40:00,114.48,114.56,114.48,114.54,14400.0,96.0737,96.1408,96.0737,96.124,14400.0
2014-11-18 12:50:00,114.54,114.6,114.52,114.59,8600.0,96.124,96.1744,96.1072,96.166,8600.0
2014-11-18 13:00:00,114.59,114.6,114.57,114.6,7400.0,96.166,96.1744,96.1492,96.1744,7400.0
2014-11-18 13:10:00,114.61,114.64,114.57,114.61,14400.0,96.1828,96.2079,96.1492,96.1828,14400.0
2014-11-18 13:20:00,114.61,114.67,114.61,114.67,5800.0,96.1828,96.2331,96.1828,96.2331,5800.0
2014-11-18 13:30:00,114.66,114.67,114.59,114.59,11100.0,96.2247,96.2331,96.166,96.166,11100.0
2014-11-18 13:40:00,114.59,114.62,114.57,114.6,5500.0,96.166,96.1912,96.1492,96.1744,5500.0
2014-11-18 13:50:00,114.59,114.65,114.59,114.65,1600.0,96.166,96.2163,96.166,96.2163,1600.0
2014-11-18 14:00:00,114.66,114.74,114.66,114.73,8400.0,96.2247,96.2919,96.2247,96.2835,8400.0
2014-11-18 14:10:00,114.74,114.76,114.73,114.74,8800.0,96.2919,96.3087,96.2835,96.2919,8800.0
2014-11-18 14:20:00,114.78,114.79,114.74,114.74,1300.0,96.3254,96.3338,96.2919,96.2919,1300.0
2014-11-18 14:30:00,114.73,114.8,114.73,114.78,3500.0,96.2835,96.3422,96.2835,96.3254,3500.0
2014-11-18 14:40:00,114.76,114.79,114.75,114.75,2700.0,96.3087,96.3338,96.3003,96.3003,2700.0
2014-11-18 14:50:00,114.75,114.76,114.71,114.74,2600.0,96.3003,96.3087,96.2667,96.2919,2600.0
2014-11-18 15:00:00,114.74,114.82,114.73,114.8,7000.0,96.2919,96.359,96.2835,96.3422,7000.0
2014-11-18 15:10:00,114.81,114.81,114.78,114.79,15100.0,96.3506,96.3506,96.3254,96.3338,15100.0
2014-11-18 15:20:00,114.78,114.78,114.73,114.77,13500.0,96.3254,96.3254,96.2835,96.317,13500.0
2014-11-18 15:30:00,114.75,114.77,114.68,114.71,17700.0,96.3003,96.317,96.2415,96.2667,17700.0
2014-11-18 15:40:00,114.72,114.75,114.64,114.65,26700.0,96.2751,96.3003,96.2079,96.2163,26700.0
2014-11-18 15:50:00,114.59,114.62,114.57,114.58,19000.0,96.166,96.1912,96.1492,96.1576,19000.0
2014-11-19 09:30:00,114.47,114.53,114.09,114.26,147000.0,96.0653,96.1156,95.7464,95.889,147000.0
2014-11-19 09:40:00,114.3,114.34,114.25,114.26,12900.0,95.9226,95.9562,95.8807,95.889,12900.0
2014-11-19 09:50:00,114.25,114.28,114.23,114.23,5700.0,95.8807,95.9058,95.8639,95.8639,5700.0
2014-11-19 10:00:00,114.21,114.21,114.07,114.15,8600.0,95.8471,95.8471,95.7296,95.7967,8600.0
2014-11-19 10:10:00,114.08,114.18,114.05,114.15,5200.0,95.738,95.8219,95.7128,95.7967,5200.0
2014-11-19 10:20:00,114.18,114.19,114.06,114.06,7100.0,95.8219,95.8303,95.7212,95.7212,7100.0
2014-11-19 10:30:00,114.09,114.14,113.97,113.97,5600.0,95.7464,95.7883,95.6457,95.6457,5600.0
2014-11-19 10:40:00,113.98,114.03,113.96,114.0,7700.0,95.6541,95.696,95.6373,95.6708,7700.0
2014-11-19 10:50:00,113.97,114.07,113.96,113.98,10800.0,95.6457,95.7296,95.6373,95.6541,10800.0
2014-11-19 11:00:00,113.97,114.03,113.9,114.03,7900.0,95.6457,95.696,95.5869,95.696,7900.0
2014-11-19 11:10:00,114.07,114.1,114.02,114.07,5900.0,95.7296,95.7548,95.6876,95.7296,5900.0
2014-11-19 11:20:00,114.07,114.11,114.04,114.06,8800.0,95.7296,95.7632,95.7044,95.7212,8800.0
2014-11-19 11:30:00,114.06,114.16,114.06,114.12,8900.0,95.7212,95.8051,95.7212,95.7716,8900.0
2014-11-19 11:40:00,114.13,114.24,114.13,114.21,7100.0,95.7799,95.8723,95.7799,95.8471,7100.0
2014-11-19 11:50:00,114.22,114.22,114.17,114.19,7100.0,95.8555,95.8555,95.8135,95.8303,7100.0
2014-11-19 12:00:00,114.2,114.26,114.2,114.25,3300.0,95.8387,95.889,95.8387,95.8807,3300.0
2014-11-19 12:10:00,114.26,114.29,114.23,114.29,4400.0,95.889,95.9142,95.8639,95.9142,4400.0
2014-11-19 12:20:00,114.29,114.3,114.27,114.28,3400.0,95.9142,95.9226,95.8974,95.9058,3400.0
2014-11-19 12:30:00,114.27,114.28,114.21,114.21,1600.0,95.8974,95.9058,95.8471,95.8471,1600.0
2014-11-19 12:40:00,114.22,114.25,114.21,114.24,1200.0,95.8555,95.8807,95.8471,95.8723,1200.0
2014-11-19 12:50:00,114.26,114.29,114.25,114.28,9100.0,95.889,95.9142,95.8807,95.9058,9100.0
2014-11-19 13:00:00,114.36,114.36,114.29,114.3,1200.0,95.973,95.973,95.9142,95.9226,1200.0
2014-11-19 13:10:00,114.3,114.32,114.3,114.32,5600.0,95.9226,95.9394,95.9226,95.9394,5600.0
2014-11-19 13:20:00,114.33,114.4,114.33,114.34,10100.0,95.9478,96.0065,95.9478,95.9562,10100.0
2014-11-19 13:30:00,114.34,114.36,114.31,114.34,3300.0,95.9562,95.973,95.931,95.9562,3300.0
2014-11-19 13:40:00,114.33,114.35,114.33,114.33,1100.0,95.9478,95.9646,95.9478,95.9478,1100.0
2014-11-19 13:50:00,114.31,114.4,114.31,114.34,3400.0,95.931,96.0065,95.931,95.9562,3400.0
2014-11-19 14:00:00,114.34,114.58,114.3,114.48,9000.0,95.9562,96.1576,95.9226,96.0737,9000.0
2014-11-19 14:10:00,114.46,114.52,114.44,114.49,3800.0,96.0569,96.1072,96.0401,96.0821,3800.0
2014-11-19 14:20:00,114.46,114.46,114.2,114.24,11600.0,96.0569,96.0569,95.8387,95.8723,11600.0
2014-11-19 14:30:00,114.26,114.35,114.17,114.27,24000.0,95.889,95.9646,95.8135,95.8974,24000.0
2014-11-19 14:40:00,114.25,114.25,114.13,114.18,21100.0,95.8807,95.8807,95.7799,95.8219,21100.0
2014-11-19 14:50:00,114.16,114.29,114.16,114.26,17400.0,95.8051,95.9142,95.8051,95.889,17400.0
2014-11-19 15:00:00,114.26,114.27,114.2,114.2,24300.0,95.889,95.8974,95.8387,95.8387,24300.0
2014-11-19 15:10:00,114.21,114.35,114.2,114.35,4000.0,95.8471,95.9646,95.8387,95.9646,4000.0
2014-11-19 15:20:00,114.35,114.44,114.32,114.32,4700.0,95.9646,96.0401,95.9394,95.9394,4700.0
2014-11-19 15:30:00,114.34,114.38,114.31,114.35,6200.0,95.9562,95.9898,95.931,95.9646,6200.0
2014-11-19 15:40:00,114.31,114.37,114.23,114.34,7400.0,95.931,95.9814,95.8639,95.9562,7400.0
2014-11-19 15:50:00,114.34,114.42,114.32,114.36,23800.0,95.9562,96.0233,95.9394,95.973,23800.0
2014-11-20 09:30:00,113.88,114.03,113.88,114.03,4400.0,95.5701,95.696,95.5701,95.696,4400.0
2014-11-20 09:40:00,114.07,114.16,114.06,114.13,4000.0,95.7296,95.8051,95.7212,95.7799,4000.0
2014-11-20 09:50:00,114.14,114.21,114.14,114.19,19000.0,95.7883,95.8471,95.7883,95.8303,19000.0
2014-11-20 10:00:00,114.27,114.43,114.27,114.35,8800.0,95.8974,96.0317,95.8974,95.9646,8800.0
2014-11-20 10:10:00,114.34,114.35,114.28,114.28,4700.0,95.9562,95.9646,95.9058,95.9058,4700.0
2014-11-20 10:20:00,114.29,114.41,114.28,114.38,3700.0,95.9142,96.0149,95.9058,95.9898,3700.0
2014-11-20 10:30:00,114.38,114.52,114.38,114.51,10200.0,95.9898,96.1072,95.9898,96.0988,10200.0
2014-11-20 10:40:00,114.51,114.59,114.5,114.53,9600.0,96.0988,96.166,96.0905,96.1156,9600.0
2014-11-20 10:50:00,114.54,114.56,114.52,114.54,8000.0,96.124,96.1408,96.1072,96.124,8000.0
2014-11-20 11:00:00,114.54,114.59,114.54,114.58,3800.0,96.124,96.166,96.124,96.1576,3800.0
2014-11-20 11:10:00,114.59,114.67,114.59,114.65,4500.0,96.166,96.2331,96.166,96.2163,4500.0
2014-11-20 11:20:00,114.65,114.69,114.62,114.69,4300.0,96.2163,96.2499,96.1912,96.2499,4300.0
2014-11-20 11:30:00,114.69,114.69,114.65,114.66,2100.0,96.2499,96.2499,96.2163,96.2247,2100.0
2014-11-20 11:40:00,114.66,114.68,114.64,114.68,5600.0,96.2247,96.2415,96.2079,96.2415,5600.0
2014-11-20 11:50:00,114.68,114.68,114.61,114.61,3500.0,96.2415,96.2415,96.1828,96.1828,3500.0
2014-11-20 12:00:00,114.62,114.62,114.56,114.58,7400.0,96.1912,96.1912,96.1408,96.1576,7400.0
2014-11-20 12:10:00,114.6,114.67,114.6,114.66,3600.0,96.1744,96.2331,96.1744,96.2247,3600.0
2014-11-20 12:20:00,114.66,114.66,114.61,114.61,2500.0,96.2247,96.2247,96.1828,96.1828,2500.0
2014-11-20 12:30:00,114.62,114.68,114.62,114.66,2200.0,96.1912,96.2415,96.1912,96.2247,2200.0
2014-11-20 12:40:00,114.65,114.65,114.57,114.59,3100.0,96.2163,96.2163,96.1492,96.166,3100.0
2014-11-20 12:50:00,114.6,114.6,114.54,114.58,5000.0,96.1744,96.1744,96.124,96.1576,5000.0
2014-11-20 13:00:00,114.58,114.63,114.57,114.6,3800.0,96.1576,96.1996,96.1492,96.1744,3800.0
2014-11-20 13:10:00,114.57,114.57,114.5,114.53,3400.0,96.1492,96.1492,96.0905,96.1156,3400.0
2014-11-20 13:20:00,114.52,114.54,114.52,114.54,400.0,96.1072,96.124,96.1072,96.124,400.0
2014-11-20 13:30:00,114.59,114.61,114.57,114.59,5100.0,96.166,96.1828,96.1492,96.166,5100.0
2014-11-20 13:40:00,114.57,114.58,114.56,114.58,1800.0,96.1492,96.1576,96.1408,96.1576,1800.0
2014-11-20 13:50:00,114.55,114.57,114.54,114.57,2200.0,96.1324,96.1492,96.124,96.1492,2200.0
2014-11-20 14:00:00,114.62,114.62,114.57,114.58,3700.0,96.1912,96.1912,96.1492,96.1576,3700.0
2014-11-20 14:10:00,114.63,114.65,114.63,114.63,1700.0,96.1996,96.2163,96.1996,96.1996,1700.0
2014-11-20 14:20:00,114.66,114.67,114.64,114.64,7500.0,96.2247,96.2331,96.2079,96.2079,7500.0
2014-11-20 14:30:00,114.64,114.64,114.56,114.58,7400.0,96.2079,96.2079,96.1408,96.1576,7400.0
2014-11-20 14:40:00,114.57,114.6,114.54,114.57,43500.0,96.1492,96.1744,96.124,96.1492,43500.0
2014-11-20 14:50:00,114.57,114.6,114.51,114.51,55700.0,96.1492,96.1744,96.0988,96.0988,55700.0
2014-11-20 15:00:00,114.48,114.51,114.46,114.51,14700.0,96.0737,96.0988,96.0569,96.0988,14700.0
2014-11-20 15:10:00,114.5,114.5,114.46,114.49,17300.0,96.0905,96.0905,96.0569,96.0821,17300.0
2014-11-20 15:20:00,114.49,114.55,114.44,114.53,3900.0,96.0821,96.1324,96.0401,96.1156,3900.0
2014-11-20 15:30:00,114.54,114.63,114.52,114.63,17600.0,96.124,96.1996,96.1072,96.1996,17600.0
2014-11-20 15:40:00,114.62,114.65,114.57,114.6,4700.0,96.1912,96.2163,96.1492,96.1744,4700.0
2014-11-20 15:50:00,114.61,114.64,114.57,114.62,22100.0,96.1828,96.2079,96.1492,96.1912,22100.0
2014-11-21 09:30:00,115.76,115.91,115.65,115.72,11900.0,97.1479,97.2738,97.0556,97.1143,11900.0
2014-11-21 09:40:00,115.73,115.73,115.59,115.63,17100.0,97.1227,97.1227,97.0052,97.0388,17100.0
2014-11-21 09:50:00,115.68,115.69,115.61,115.68,3500.0,97.0807,97.0891,97.022,97.0807,3500.0
2014-11-21 10:00:00,115.68,115.68,115.55,115.56,4600.0,97.0807,97.0807,96.9716,96.98,4600.0
2014-11-21 10:10:00,115.55,115.63,115.53,115.55,11200.0,96.9716,97.0388,96.9549,96.9716,11200.0
2014-11-21 10:20:00,115.54,115.61,115.54,115.61,1800.0,96.9632,97.022,96.9632,97.022,1800.0
2014-11-21 10:30:00,115.58,115.58,115.51,115.54,7700.0,96.9968,96.9968,96.9381,96.9632,7700.0
2014-11-21 10:40:00,115.55,115.57,115.47,115.48,6300.0,96.9716,96.9884,96.9045,96.9129,6300.0
2014-11-21 10:50:00,115.48,115.48,115.4,115.45,6100.0,96.9129,96.9129,96.8458,96.8877,6100.0
2014-11-21 11:00:00,115.43,115.44,115.32,115.37,13100.0,96.8709,96.8793,96.7786,96.8206,13100.0
2014-11-21 11:10:00,115.38,115.44,115.37,115.43,2600.0,96.829,96.8793,96.8206,96.8709,2600.0
2014-11-21 11:20:00,115.43,115.43,115.39,115.39,3200.0,96.8709,96.8709,96.8374,96.8374,3200.0
2014-11-21 11:30:00,115.4,115.42,115.31,115.32,3600.0,96.8458,96.8625,96.7702,96.7786,3600.0
2014-11-21 11:40:00,115.33,115.37,115.29,115.34,8000.0,96.787,96.8206,96.7534,96.7954,8000.0
2014-11-21 11:50:00,115.31,115.34,115.3,115.34,1400.0,96.7702,96.7954,96.7618,96.7954,1400.0
2014-11-21 12:00:00,115.34,115.38,115.3,115.3,8700.0,96.7954,96.829,96.7618,96.7618,8700.0
2014-11-21 12:10:00,115.33,115.33,115.22,115.23,8300.0,96.787,96.787,96.6947,96.7031,8300.0
2014-11-21 12:20:00,115.22,115.25,115.16,115.16,19500.0,96.6947,96.7199,96.6443,96.6443,19500.0
2014-11-21 12:30:00,115.19,115.26,115.16,115.23,11700.0,96.6695,96.7283,96.6443,96.7031,11700.0
2014-11-21 12:40:00,115.27,115.28,115.21,115.23,38300.0,96.7367,96.745,96.6863,96.7031,38300.0
2014-11-21 12:50:00,115.23,115.25,115.14,115.16,4500.0,96.7031,96.7199,96.6276,96.6443,4500.0
2014-11-21 13:00:00,115.17,115.17,115.09,115.1,13700.0,96.6527,96.6527,96.5856,96.594,13700.0
2014-11-21 13:10:00,115.13,115.15,115.06,115.06,7100.0,96.6192,96.6359,96.5604,96.5604,7100.0
2014-11-21 13:20:00,115.05,115.08,114.95,114.98,3300.0,96.552,96.5772,96.4681,96.4933,3300.0
2014-11-21 13:30:00,114.91,115.03,114.89,115.0,7800.0,96.4345,96.5352,96.4178,96.5101,7800.0
2014-11-21 13:40:00,115.02,115.08,114.99,115.08,7300.0,96.5269,96.5772,96.5017,96.5772,7300.0
2014-11-21 13:50:00,115.08,115.17,115.07,115.12,7800.0,96.5772,96.6527,96.5688,96.6108,7800.0
2014-11-21 14:00:00,115.12,115.17,115.12,115.16,7400.0,96.6108,96.6527,96.6108,96.6443,7400.0
2014-11-21 14:10:00,115.16,115.18,115.11,115.12,3000.0,96.6443,96.6611,96.6024,96.6108,3000.0
2014-11-21 14:20:00,115.1,115.1,115.0,115.01,2100.0,96.594,96.594,96.5101,96.5185,2100.0
2014-11-21 14:30:00,114.98,115.05,114.93,115.0,43300.0,96.4933,96.552,96.4513,96.5101,43300.0
2014-11-21 14:40:00,114.99,115.13,114.98,115.1,42400.0,96.5017,96.6192,96.4933,96.594,42400.0
2014-11-21 14:50:00,115.1,115.16,115.08,115.12,38200.0,96.594,96.6443,96.5772,96.6108,38200.0
2014-11-21 15:00:00,115.12,115.2,115.1,115.14,48200.0,96.6108,96.6779,96.594,96.6276,48200.0
2014-11-21 15:10:00,115.14,115.23,115.13,115.19,35600.0,96.6276,96.7031,96.6192,96.6695,35600.0
2014-11-21 15:20:00,115.19,115.24,115.15,115.24,37800.0,96.6695,96.7115,96.6359,96.7115,37800.0
2014-11-21 15:30:00,115.24,115.32,115.21,115.25,71600.0,96.7115,96.7786,96.6863,96.7199,71600.0
2014-11-21 15:40:00,115.23,115.26,115.17,115.17,48800.0,96.7031,96.7283,96.6527,96.6527,48800.0
2014-11-21 15:50:00,115.17,115.21,115.14,115.21,48000.0,96.6527,96.6863,96.6276,96.6863,48000.0
2014-11-24 09:30:00,115.54,115.64,115.45,115.61,9500.0,96.9632,97.0472,96.8877,97.022,9500.0
2014-11-24 09:40:00,115.61,115.64,115.45,115.46,8800.0,97.022,97.0472,96.8877,96.8961,8800.0
2014-11-24 09:50:00,115.48,115.52,115.43,115.48,9000.0,96.9129,96.9465,96.8709,96.9129,9000.0
2014-11-24 10:00:00,115.47,115.53,115.43,115.52,77800.0,96.9045,96.9549,96.8709,96.9465,77800.0
2014-11-24 10:10:00,115.52,115.57,115.5,115.56,24100.0,96.9465,96.9884,96.9297,96.98,24100.0
2014-11-24 10:20:00,115.56,115.59,115.56,115.58,29100.0,96.98,97.0052,96.98,96.9968,29100.0
2014-11-24 10:30:00,115.58,115.59,115.53,115.54,47200.0,96.9968,97.0052,96.9549,96.9632,47200.0
2014-11-24 10:40:00,115.56,115.62,115.55,115.56,27800.0,96.98,97.0304,96.9716,96.98,27800.0
2014-11-24 10:50:00,115.54,115.58,115.51,115.55,32700.0,96.9632,96.9968,96.9381,96.9716,32700.0
2014-11-24 11:00:00,115.55,115.58,115.47,115.48,9500.0,96.9716,96.9968,96.9045,96.9129,9500.0
2014-11-24 11:10:00,115.5,115.52,115.44,115.45,11200.0,96.9297,96.9465,96.8793,96.8877,11200.0
2014-11-24 11:20:00,115.44,115.48,115.43,115.45,10700.0,96.8793,96.9129,96.8709,96.8877,10700.0
2014-11-24 11:30:00,115.44,115.5,115.43,115.45,13600.0,96.8793,96.9297,96.8709,96.8877,13600.0
2014-11-24 11:40:00,115.46,115.51,115.44,115.47,11000.0,96.8961,96.9381,96.8793,96.9045,11000.0
2014-11-24 11:50:00,115.47,115.51,115.44,115.48,8700.0,96.9045,96.9381,96.8793,96.9129,8700.0
2014-11-24 12:00:00,115.48,115.55,115.47,115.53,8100.0,96.9129,96.9716,96.9045,96.9549,8100.0
2014-11-24 12:10:00,115.53,115.54,115.49,115.49,4300.0,96.9549,96.9632,96.9213,96.9213,4300.0
2014-11-24 12:20:00,115.5,115.54,115.49,115.52,8400.0,96.9297,96.9632,96.9213,96.9465,8400.0
2014-11-24 12:30:00,115.53,115.54,115.46,115.48,18400.0,96.9549,96.9632,96.8961,96.9129,18400.0
2014-11-24 12:40:00,115.47,115.51,115.47,115.5,28000.0,96.9045,96.9381,96.9045,96.9297,28000.0
2014-11-24 12:50:00,115.5,115.5,115.41,115.46,38600.0,96.9297,96.9297,96.8541,96.8961,38600.0
2014-11-24 13:00:00,115.44,115.45,115.43,115.44,2500.0,96.8793,96.8877,96.8709,96.8793,2500.0
2014-11-24 13:10:00,115.45,115.52,115.45,115.49,7100.0,96.8877,96.9465,96.8877,96.9213,7100.0
2014-11-24 13:20:00,115.51,115.51,115.49,115.5,7600.0,96.9381,96.9381,96.9213,96.9297,7600.0
2014-11-24 13:30:00,115.5,115.5,115.48,115.49,7500.0,96.9297,96.9297,96.9129,96.9213,7500.0
2014-11-24 13:40:00,115.48,115.48,115.44,115.48,4500.0,96.9129,96.9129,96.8793,96.9129,4500.0
2014-11-24 13:50:00,115.48,115.5,115.47,115.49,18900.0,96.9129,96.9297,96.9045,96.9213,18900.0
2014-11-24 14:00:00,115.49,115.59,115.48,115.59,23000.0,96.9213,97.0052,96.9129,97.0052,23000.0
2014-11-24 14:10:00,115.58,115.58,115.54,115.56,16500.0,96.9968,96.9968,96.9632,96.98,16500.0
2014-11-24 14:20:00,115.55,115.61,115.55,115.59,18700.0,96.9716,97.022,96.9716,97.0052,18700.0
2014-11-24 14:30:00,115.58,115.6,115.54,115.55,47900.0,96.9968,97.0136,96.9632,96.9716,47900.0
2014-11-24 14:40:00,115.57,115.59,115.55,115.59,9800.0,96.9884,97.0052,96.9716,97.0052,9800.0
2014-11-24 14:50:00,115.59,115.59,115.48,115.51,36900.0,97.0052,97.0052,96.9129,96.9381,36900.0
2014-11-24 15:00:00,115.52,115.53,115.47,115.51,39600.0,96.9465,96.9549,96.9045,96.9381,39600.0
2014-11-24 15:10:00,115.52,115.54,115.46,115.46,53900.0,96.9465,96.9632,96.8961,96.8961,53900.0
2014-11-24 15:20:00,115.47,115.54,115.46,115.53,20400.0,96.9045,96.9632,96.8961,96.9549,20400.0
2014-11-24 15:30:00,115.54,115.58,115.53,115.57,24000.0,96.9632,96.9968,96.9549,96.9884,24000.0
2014-11-24 15:40:00,115.57,115.59,115.54,115.57,94700.0,96.9884,97.0052,96.9632,96.9884,94700.0
2014-11-24 15:50:00,115.58,115.64,115.58,115.62,55000.0,96.9968,97.0472,96.9968,97.0304,55000.0
2014-11-25 09:30:00,115.83,115.94,115.77,115.87,37300.0,97.2066,97.2989,97.1563,97.2402,37300.0
2014-11-25 09:40:00,115.83,115.83,115.73,115.74,15400.0,97.2066,97.2066,97.1227,97.1311,15400.0
2014-11-25 09:50:00,115.74,115.74,115.69,115.74,5200.0,97.1311,97.1311,97.0891,97.1311,5200.0
2014-11-25 10:00:00,115.72,115.73,115.51,115.55,22000.0,97.1143,97.1227,96.9381,96.9716,22000.0
2014-11-25 10:10:00,115.59,115.64,115.54,115.54,10400.0,97.0052,97.0472,96.9632,96.9632,10400.0
2014-11-25 10:20:00,115.53,115.66,115.51,115.64,29100.0,96.9549,97.0639,96.9381,97.0472,29100.0
2014-11-25 10:30:00,115.67,115.67,115.54,115.57,15100.0,97.0723,97.0723,96.9632,96.9884,15100.0
2014-11-25 10:40:00,115.55,115.62,115.52,115.52,17700.0,96.9716,97.0304,96.9465,96.9465,17700.0
2014-11-25 10:50:00,115.51,115.59,115.45,115.47,33300.0,96.9381,97.0052,96.8877,96.9045,33300.0
2014-11-25 11:00:00,115.45,115.5,115.39,115.41,25800.0,96.8877,96.9297,96.8374,96.8541,25800.0
2014-11-25 11:10:00,115.43,115.43,115.35,115.41,43500.0,96.8709,96.8709,96.8038,96.8541,43500.0
2014-11-25 11:20:00,115.41,115.43,115.37,115.41,30400.0,96.8541,96.8709,96.8206,96.8541,30400.0
2014-11-25 11:30:00,115.4,115.53,115.4,115.51,24900.0,96.8458,96.9549,96.8458,96.9381,24900.0
2014-11-25 11:40:00,115.53,115.56,115.49,115.54,18400.0,96.9549,96.98,96.9213,96.9632,18400.0
2014-11-25 11:50:00,115.54,115.55,115.5,115.54,23600.0,96.9632,96.9716,96.9297,96.9632,23600.0
2014-11-25 12:00:00,115.55,115.61,115.55,115.57,22200.0,96.9716,97.022,96.9716,96.9884,22200.0
2014-11-25 12:10:00,115.57,115.6,115.51,115.51,21600.0,96.9884,97.0136,96.9381,96.9381,21600.0
2014-11-25 12:20:00,115.51,115.56,115.51,115.54,15700.0,96.9381,96.98,96.9381,96.9632,15700.0
2014-11-25 12:30:00,115.55,115.61,115.54,115.6,21100.0,96.9716,97.022,96.9632,97.0136,21100.0
2014-11-25 12:40:00,115.61,115.75,115.61,115.73,29300.0,97.022,97.1395,97.022,97.1227,29300.0
2014-11-25 12:50:00,115.73,115.73,115.64,115.64,50600.0,97.1227,97.1227,97.0472,97.0472,50600.0
2014-11-25 13:00:00,115.64,115.69,115.61,115.65,20100.0,97.0472,97.0891,97.022,97.0556,20100.0
2014-11-25 13:10:00,115.64,115.67,115.62,115.65,19700.0,97.0472,97.0723,97.0304,97.0556,19700.0
2014-11-25 13:20:00,115.66,115.74,115.65,115.69,45900.0,97.0639,97.1311,97.0556,97.0891,45900.0
2014-11-25 13:30:00,115.71,115.74,115.68,115.69,26900.0,97.1059,97.1311,97.0807,97.0891,26900.0
2014-11-25 13:40:00,115.68,115.74,115.67,115.7,24300.0,97.0807,97.1311,97.0723,97.0975,24300.0
2014-11-25 13:50:00,115.7,115.72,115.68,115.72,20100.0,97.0975,97.1143,97.0807,97.1143,20100.0
2014-11-25 14:00:00,115.71,115.73,115.64,115.65,41400.0,97.1059,97.1227,97.0472,97.0556,41400.0
2014-11-25 14:10:00,115.66,115.72,115.64,115.64,35100.0,97.0639,97.1143,97.0472,97.0472,35100.0
2014-11-25 14:20:00,115.64,115.69,115.63,115.68,21900.0,97.0472,97.0891,97.0388,97.0807,21900.0
2014-11-25 14:30:00,115.67,115.7,115.66,115.68,19700.0,97.0723,97.0975,97.0639,97.0807,19700.0
2014-11-25 14:40:00,115.68,115.69,115.58,115.59,31000.0,97.0807,97.0891,96.9968,97.0052,31000.0
2014-11-25 14:50:00,115.58,115.6,115.53,115.58,25700.0,96.9968,97.0136,96.9549,96.9968,25700.0
2014-11-25 15:00:00,115.57,115.69,115.57,115.64,42300.0,96.9884,97.0891,96.9884,97.0472,42300.0
2014-11-25 15:10:00,115.64,115.69,115.64,115.67,32900.0,97.0472,97.0891,97.0472,97.0723,32900.0
2014-11-25 15:20:00,115.67,115.71,115.65,115.68,38500.0,97.0723,97.1059,97.0556,97.0807,38500.0
2014-11-25 15:30:00,115.7,115.71,115.63,115.63,35600.0,97.0975,97.1059,97.0388,97.0388,35600.0
2014-11-25 15:40:00,115.62,115.64,115.57,115.59,35000.0,97.0304,97.0472,96.9884,97.0052,35000.0
2014-11-25 15:50:00,115.59,115.61,115.52,115.55,51700.0,97.0052,97.022,96.9465,96.9716,51700.0
2014-11-26 09:30:00,115.54,115.72,115.54,115.62,5600.0,96.9632,97.1143,96.9632,97.0304,5600.0
2014-11-26 09:40:00,115.61,115.61,115.5,115.56,3600.0,97.022,97.022,96.9297,96.98,3600.0
2014-11-26 09:50:00,115.56,115.62,115.54,115.62,5900.0,96.98,97.0304,96.9632,97.0304,5900.0
2014-11-26 10:00:00,115.57,115.67,115.53,115.59,22600.0,96.9884,97.0723,96.9549,97.0052,22600.0
2014-11-26 10:10:00,115.6,115.65,115.6,115.63,9700.0,97.0136,97.0556,97.0136,97.0388,9700.0
2014-11-26 10:20:00,115.63,115.69,115.61,115.66,14100.0,97.0388,97.0891,97.022,97.0639,14100.0
2014-11-26 10:30:00,115.66,115.7,115.61,115.61,6500.0,97.0639,97.0975,97.022,97.022,6500.0
2014-11-26 10:40:00,115.61,115.66,115.61,115.65,2200.0,97.022,97.0639,97.022,97.0556,2200.0
2014-11-26 10:50:00,115.64,115.65,115.6,115.62,7400.0,97.0472,97.0556,97.0136,97.0304,7400.0
2014-11-26 11:00:00,115.63,115.68,115.61,115.63,9800.0,97.0388,97.0807,97.022,97.0388,9800.0
2014-11-26 11:10:00,115.62,115.63,115.58,115.59,8300.0,97.0304,97.0388,96.9968,97.0052,8300.0
2014-11-26 11:20:00,115.59,115.61,115.56,115.61,3300.0,97.0052,97.022,96.98,97.022,3300.0
2014-11-26 11:30:00,115.61,115.64,115.59,115.61,7200.0,97.022,97.0472,97.0052,97.022,7200.0
2014-11-26 11:40:00,115.62,115.65,115.62,115.65,8900.0,97.0304,97.0556,97.0304,97.0556,8900.0
2014-11-26 11:50:00,115.66,115.66,115.61,115.63,6200.0,97.0639,97.0639,97.022,97.0388,6200.0
2014-11-26 12:00:00,115.61,115.71,115.61,115.65,5400.0,97.022,97.1059,97.022,97.0556,5400.0
2014-11-26 12:10:00,115.65,115.67,115.63,115.66,1900.0,97.0556,97.0723,97.0388,97.0639,1900.0
2014-11-26 12:20:00,115.65,115.66,115.64,115.66,2700.0,97.0556,97.0639,97.0472,97.0639,2700.0
2014-11-26 12:30:00,115.66,115.68,115.65,115.65,1800.0,97.0639,97.0807,97.0556,97.0556,1800.0
2014-11-26 12:40:00,115.67,115.68,115.66,115.68,2900.0,97.0723,97.0807,97.0639,97.0807,2900.0
2014-11-26 12:50:00,115.67,115.68,115.64,115.65,7800.0,97.0723,97.0807,97.0472,97.0556,7800.0
2014-11-26 13:00:00,115.66,115.69,115.66,115.67,2000.0,97.0639,97.0891,97.0639,97.0723,2000.0
2014-11-26 13:10:00,115.67,115.7,115.66,115.69,4400.0,97.0723,97.0975,97.0639,97.0891,4400.0
2014-11-26 13:20:00,115.69,115.71,115.69,115.7,4100.0,97.0891,97.1059,97.0891,97.0975,4100.0
2014-11-26 13:30:00,115.7,115.72,115.69,115.71,1900.0,97.0975,97.1143,97.0891,97.1059,1900.0
2014-11-26 13:40:00,115.71,115.76,115.71,115.76,8100.0,97.1059,97.1479,97.1059,97.1479,8100.0
2014-11-26 13:50:00,115.75,115.76,115.7,115.71,4400.0,97.1395,97.1479,97.0975,97.1059,4400.0
2014-11-26 14:00:00,115.72,115.74,115.69,115.69,3700.0,97.1143,97.1311,97.0891,97.0891,3700.0
2014-11-26 14:10:00,115.69,115.69,115.66,115.69,3500.0,97.0891,97.0891,97.0639,97.0891,3500.0
2014-11-26 14:20:00,115.7,115.71,115.69,115.71,2700.0,97.0975,97.1059,97.0891,97.1059,2700.0
2014-11-26 14:30:00,115.71,115.72,115.68,115.68,3300.0,97.1059,97.1143,97.0807,97.0807,3300.0
2014-11-26 14:40:00,115.68,115.71,115.68,115.7,8500.0,97.0807,97.1059,97.0807,97.0975,8500.0
2014-11-26 14:50:00,115.71,115.74,115.71,115.71,9800.0,97.1059,97.1311,97.1059,97.1059,9800.0
2014-11-26 15:00:00,115.71,115.72,115.68,115.7,5900.0,97.1059,97.1143,97.0807,97.0975,5900.0
2014-11-26 15:10:00,115.69,115.75,115.69,115.75,7500.0,97.0891,97.1395,97.0891,97.1395,7500.0
2014-11-26 15:20:00,115.75,115.77,115.72,115.74,7900.0,97.1395,97.1563,97.1143,97.1311,7900.0
2014-11-26 15:30:00,115.74,115.75,115.73,115.75,3100.0,97.1311,97.1395,97.1227,97.1395,3100.0
2014-11-26 15:40:00,115.74,115.81,115.74,115.78,11900.0,97.1311,97.1898,97.1311,97.1647,11900.0
2014-11-26 15:50:00,115.78,115.87,115.78,115.83,32100.0,97.1647,97.2402,97.1647,97.2066,32100.0
2014-11-28 09:30:00,115.66,115.76,115.59,115.64,7600.0,97.0639,97.1479,97.0052,97.0472,7600.0
2014-11-28 09:40:00,115.63,115.68,115.62,115.68,700.0,97.0388,97.0807,97.0304,97.0807,700.0
2014-11-28 09:50:00,115.7,115.81,115.67,115.81,2500.0,97.0975,97.1898,97.0723,97.1898,2500.0
2014-11-28 10:00:00,115.77,115.82,115.75,115.79,8300.0,97.1563,97.1982,97.1395,97.173,8300.0
2014-11-28 10:10:00,115.83,115.86,115.81,115.84,3500.0,97.2066,97.2318,97.1898,97.215,3500.0
2014-11-28 10:20:00,115.83,115.86,115.81,115.83,9000.0,97.2066,97.2318,97.1898,97.2066,9000.0
2014-11-28 10:30:00,115.83,115.84,115.8,115.84,6300.0,97.2066,97.215,97.1814,97.215,6300.0
2014-11-28 10:40:00,115.85,115.88,115.84,115.84,2300.0,97.2234,97.2486,97.215,97.215,2300.0
2014-11-28 10:50:00,115.83,115.83,115.78,115.79,2900.0,97.2066,97.2066,97.1647,97.173,2900.0
2014-11-28 11:00:00,115.78,115.84,115.78,115.83,4000.0,97.1647,97.215,97.1647,97.2066,4000.0
2014-11-28 11:10:00,115.83,115.86,115.83,115.86,1900.0,97.2066,97.2318,97.2066,97.2318,1900.0
2014-11-28 11:20:00,115.88,115.91,115.85,115.85,3800.0,97.2486,97.2738,97.2234,97.2234,3800.0
2014-11-28 11:30:00,115.85,115.88,115.82,115.86,2000.0,97.2234,97.2486,97.1982,97.2318,2000.0
2014-11-28 11:40:00,115.87,115.87,115.78,115.78,6900.0,97.2402,97.2402,97.1647,97.1647,6900.0
2014-11-28 11:50:00,115.78,115.78,115.75,115.75,3300.0,97.1647,97.1647,97.1395,97.1395,3300.0
2014-11-28 12:00:00,115.72,115.73,115.67,115.67,7100.0,97.1143,97.1227,97.0723,97.0723,7100.0
2014-11-28 12:10:00,115.65,115.71,115.64,115.67,2900.0,97.0556,97.1059,97.0472,97.0723,2900.0
2014-11-28 12:20:00,115.68,115.69,115.6,115.61,2200.0,97.0807,97.0891,97.0136,97.022,2200.0
2014-11-28 12:30:00,115.6,115.6,115.54,115.54,5800.0,97.0136,97.0136,96.9632,96.9632,5800.0
2014-11-28 12:40:00,115.5,115.5,115.44,115.44,5900.0,96.9297,96.9297,96.8793,96.8793,5900.0
2014-11-28 12:50:00,115.44,115.56,115.38,115.55,69000.0,96.8793,96.98,96.829,96.9716,69000.0
2014-12-01 09:30:00,115.1,115.18,114.99,115.04,14900.0,96.594,96.6611,96.5017,96.5436,14900.0
2014-12-01 09:40:00,115.0,115.01,114.75,114.77,14800.0,96.5101,96.5185,96.3003,96.317,14800.0
2014-12-01 09:50:00,114.67,114.69,114.51,114.61,74600.0,96.2331,96.2499,96.0988,96.1828,74600.0
2014-12-01 10:00:00,114.62,114.78,114.62,114.68,9800.0,96.1912,96.3254,96.1912,96.2415,9800.0
2014-12-01 10:10:00,114.7,114.97,114.7,114.91,15400.0,96.2583,96.4849,96.2583,96.4345,15400.0
2014-12-01 10:20:00,114.95,115.03,114.92,114.94,46200.0,96.4681,96.5352,96.4429,96.4597,46200.0
2014-12-01 10:30:00,114.91,114.91,114.73,114.76,17100.0,96.4345,96.4345,96.2835,96.3087,17100.0
2014-12-01 10:40:00,114.73,114.73,114.62,114.65,13000.0,96.2835,96.2835,96.1912,96.2163,13000.0
2014-12-01 10:50:00,114.65,114.65,114.45,114.48,11200.0,96.2163,96.2163,96.0485,96.0737,11200.0
2014-12-01 11:00:00,114.48,114.56,114.46,114.52,16300.0,96.0737,96.1408,96.0569,96.1072,16300.0
2014-12-01 11:10:00,114.51,114.62,114.48,114.61,17000.0,96.0988,96.1912,96.0737,96.1828,17000.0
2014-12-01 11:20:00,114.65,114.74,114.64,114.7,8300.0,96.2163,96.2919,96.2079,96.2583,8300.0
2014-12-01 11:30:00,114.74,114.75,114.65,114.65,18600.0,96.2919,96.3003,96.2163,96.2163,18600.0
2014-12-01 11:40:00,114.64,114.72,114.64,114.64,5500.0,96.2079,96.2751,96.2079,96.2079,5500.0
2014-12-01 11:50:00,114.62,114.65,114.56,114.56,22700.0,96.1912,96.2163,96.1408,96.1408,22700.0
2014-12-01 12:00:00,114.58,114.59,114.54,114.54,3300.0,96.1576,96.166,96.124,96.124,3300.0
2014-12-01 12:10:00,114.54,114.7,114.54,114.68,11200.0,96.124,96.2583,96.124,96.2415,11200.0
2014-12-01 12:20:00,114.69,114.7,114.62,114.62,7800.0,96.2499,96.2583,96.1912,96.1912,7800.0
2014-12-01 12:30:00,114.62,114.68,114.6,114.61,14100.0,96.1912,96.2415,96.1744,96.1828,14100.0
2014-12-01 12:40:00,114.61,114.65,114.55,114.6,5400.0,96.1828,96.2163,96.1324,96.1744,5400.0
2014-12-01 12:50:00,114.64,114.85,114.62,114.85,13800.0,96.2079,96.3842,96.1912,96.3842,13800.0
2014-12-01 13:00:00,114.88,114.9,114.83,114.88,5600.0,96.4094,96.4261,96.3674,96.4094,5600.0
2014-12-01 13:10:00,114.86,114.94,114.84,114.88,4900.0,96.3926,96.4597,96.3758,96.4094,4900.0
2014-12-01 13:20:00,114.9,114.97,114.88,114.89,5000.0,96.4261,96.4849,96.4094,96.4178,5000.0
2014-12-01 13:30:00,114.92,114.96,114.9,114.95,9700.0,96.4429,96.4765,96.4261,96.4681,9700.0
2014-12-01 13:40:00,114.96,114.97,114.89,114.94,14500.0,96.4765,96.4849,96.4178,96.4597,14500.0
2014-12-01 13:50:00,114.88,114.89,114.84,114.85,2700.0,96.4094,96.4178,96.3758,96.3842,2700.0
2014-12-01 14:00:00,114.86,114.87,114.72,114.77,16400.0,96.3926,96.401,96.2751,96.317,16400.0
2014-12-01 14:10:00,114.77,114.77,114.64,114.69,6500.0,96.317,96.317,96.2079,96.2499,6500.0
2014-12-01 14:20:00,114.67,114.67,114.57,114.6,6200.0,96.2331,96.2331,96.1492,96.1744,6200.0
2014-12-01 14:30:00,114.63,114.75,114.6,114.75,11800.0,96.1996,96.3003,96.1744,96.3003,11800.0
2014-12-01 14:40:00,114.74,114.74,114.66,114.68,12200.0,96.2919,96.2919,96.2247,96.2415,12200.0
2014-12-01 14:50:00,114.69,114.74,114.65,114.68,6900.0,96.2499,96.2919,96.2163,96.2415,6900.0
2014-12-01 15:00:00,114.69,114.79,114.69,114.77,4400.0,96.2499,96.3338,96.2499,96.317,4400.0
2014-12-01 15:10:00,114.79,114.91,114.75,114.91,9800.0,96.3338,96.4345,96.3003,96.4345,9800.0
2014-12-01 15:20:00,114.91,114.92,114.85,114.85,28400.0,96.4345,96.4429,96.3842,96.3842,28400.0
2014-12-01 15:30:00,114.85,114.86,114.72,114.72,17900.0,96.3842,96.3926,96.2751,96.2751,17900.0
2014-12-01 15:40:00,114.75,114.77,114.66,114.69,14900.0,96.3003,96.317,96.2247,96.2499,14900.0
2014-12-01 15:50:00,114.68,114.72,114.63,114.66,88000.0,96.2415,96.2751,96.1996,96.2247,88000.0
2014-12-02 09:30:00,114.62,114.93,114.62,114.93,21300.0,96.1912,96.4513,96.1912,96.4513,21300.0
2014-12-02 09:40:00,114.91,114.94,114.79,114.83,19300.0,96.4345,96.4597,96.3338,96.3674,19300.0
2014-12-02 09:50:00,114.83,114.96,114.76,114.95,13000.0,96.3674,96.4765,96.3087,96.4681,13000.0
2014-12-02 10:00:00,114.95,115.13,114.93,115.11,27100.0,96.4681,96.6192,96.4513,96.6024,27100.0
2014-12-02 10:10:00,115.1,115.1,115.02,115.09,13500.0,96.594,96.594,96.5269,96.5856,13500.0
2014-12-02 10:20:00,115.07,115.11,115.02,115.07,69900.0,96.5688,96.6024,96.5269,96.5688,69900.0
2014-12-02 10:30:00,115.07,115.12,114.97,114.99,23800.0,96.5688,96.6108,96.4849,96.5017,23800.0
2014-12-02 10:40:00,114.99,115.11,114.98,115.07,13100.0,96.5017,96.6024,96.4933,96.5688,13100.0
2014-12-02 10:50:00,115.04,115.17,115.02,115.16,11200.0,96.5436,96.6527,96.5269,96.6443,11200.0
2014-12-02 11:00:00,115.18,115.24,115.17,115.21,21000.0,96.6611,96.7115,96.6527,96.6863,21000.0
2014-12-02 11:10:00,115.21,115.22,115.18,115.22,14700.0,96.6863,96.6947,96.6611,96.6947,14700.0
2014-12-02 11:20:00,115.23,115.23,115.12,115.16,16200.0,96.7031,96.7031,96.6108,96.6443,16200.0
2014-12-02 11:30:00,115.17,115.18,115.09,115.13,13600.0,96.6527,96.6611,96.5856,96.6192,13600.0
2014-12-02 11:40:00,115.13,115.18,115.12,115.14,7100.0,96.6192,96.6611,96.6108,96.6276,7100.0
2014-12-02 11:50:00,115.16,115.21,115.11,115.2,17000.0,96.6443,96.6863,96.6024,96.6779,17000.0
2014-12-02 12:00:00,115.2,115.2,115.13,115.15,15900.0,96.6779,96.6779,96.6192,96.6359,15900.0
2014-12-02 12:10:00,115.15,115.17,115.12,115.15,8900.0,96.6359,96.6527,96.6108,96.6359,8900.0
2014-12-02 12:20:00,115.15,115.19,115.13,115.15,10200.0,96.6359,96.6695,96.6192,96.6359,10200.0
2014-12-02 12:30:00,115.16,115.16,115.03,115.09,15700.0,96.6443,96.6443,96.5352,96.5856,15700.0
2014-12-02 12:40:00,115.07,115.09,115.06,115.08,7500.0,96.5688,96.5856,96.5604,96.5772,7500.0
2014-12-02 12:50:00,115.08,115.13,115.06,115.12,12700.0,96.5772,96.6192,96.5604,96.6108,12700.0
2014-12-02 13:00:00,115.12,115.18,115.11,115.14,7200.0,96.6108,96.6611,96.6024,96.6276,7200.0
2014-12-02 13:10:00,115.16,115.18,115.14,115.17,10800.0,96.6443,96.6611,96.6276,96.6527,10800.0
2014-12-02 13:20:00,115.17,115.31,115.12,115.28,12200.0,96.6527,96.7702,96.6108,96.745,12200.0
2014-12-02 13:30:00,115.29,115.29,115.25,115.26,8600.0,96.7534,96.7534,96.7199,96.7283,8600.0
2014-12-02 13:40:00,115.26,115.32,115.25,115.3,13000.0,96.7283,96.7786,96.7199,96.7618,13000.0
2014-12-02 13:50:00,115.28,115.28,115.21,115.22,5600.0,96.745,96.745,96.6863,96.6947,5600.0
2014-12-02 14:00:00,115.24,115.28,115.2,115.23,6300.0,96.7115,96.745,96.6779,96.7031,6300.0
2014-12-02 14:10:00,115.24,115.27,115.23,115.24,14300.0,96.7115,96.7367,96.7031,96.7115,14300.0
2014-12-02 14:20:00,115.24,115.29,115.24,115.26,11000.0,96.7115,96.7534,96.7115,96.7283,11000.0
2014-12-02 14:30:00,115.27,115.29,115.23,115.26,6400.0,96.7367,96.7534,96.7031,96.7283,6400.0
2014-12-02 14:40:00,115.29,115.46,115.28,115.45,20900.0,96.7534,96.8961,96.745,96.8877,20900.0
2014-12-02 14:50:00,115.47,115.47,115.42,115.43,9300.0,96.9045,96.9045,96.8625,96.8709,9300.0
2014-12-02 15:00:00,115.43,115.44,115.41,115.44,5800.0,96.8709,96.8793,96.8541,96.8793,5800.0
2014-12-02 15:10:00,115.43,115.43,115.39,115.4,6000.0,96.8709,96.8709,96.8374,96.8458,6000.0
2014-12-02 15:20:00,115.37,115.37,115.3,115.32,8900.0,96.8206,96.8206,96.7618,96.7786,8900.0
2014-12-02 15:30:00,115.32,115.36,115.27,115.31,14800.0,96.7786,96.8122,96.7367,96.7702,14800.0
2014-12-02 15:40:00,115.28,115.31,115.26,115.26,13500.0,96.745,96.7702,96.7283,96.7283,13500.0
2014-12-02 15:50:00,115.26,115.33,115.24,115.33,15700.0,96.7283,96.787,96.7115,96.787,15700.0
2014-12-03 09:30:00,115.37,115.53,115.35,115.52,26300.0,96.8206,96.9549,96.8038,96.9465,26300.0
2014-12-03 09:40:00,115.57,115.63,115.56,115.58,8100.0,96.9884,97.0388,96.98,96.9968,8100.0
2014-12-03 09:50:00,115.58,115.61,115.55,115.55,7300.0,96.9968,97.022,96.9716,96.9716,7300.0
2014-12-03 10:00:00,115.58,115.63,115.46,115.52,31500.0,96.9968,97.0388,96.8961,96.9465,31500.0
2014-12-03 10:10:00,115.53,115.64,115.53,115.58,33200.0,96.9549,97.0472,96.9549,96.9968,33200.0
2014-12-03 10:20:00,115.59,115.7,115.51,115.62,20800.0,97.0052,97.0975,96.9381,97.0304,20800.0
2014-12-03 10:30:00,115.64,115.74,115.63,115.7,15700.0,97.0472,97.1311,97.0388,97.0975,15700.0
2014-12-03 10:40:00,115.71,115.74,115.66,115.73,10100.0,97.1059,97.1311,97.0639,97.1227,10100.0
2014-12-03 10:50:00,115.72,115.72,115.64,115.66,10600.0,97.1143,97.1143,97.0472,97.0639,10600.0
2014-12-03 11:00:00,115.67,115.74,115.65,115.72,15500.0,97.0723,97.1311,97.0556,97.1143,15500.0
2014-12-03 11:10:00,115.72,115.75,115.59,115.61,12100.0,97.1143,97.1395,97.0052,97.022,12100.0
2014-12-03 11:20:00,115.62,115.65,115.56,115.62,15100.0,97.0304,97.0556,96.98,97.0304,15100.0
2014-12-03 11:30:00,115.64,115.67,115.57,115.58,21800.0,97.0472,97.0723,96.9884,96.9968,21800.0
2014-12-03 11:40:00,115.59,115.61,115.57,115.6,17400.0,97.0052,97.022,96.9884,97.0136,17400.0
2014-12-03 11:50:00,115.58,115.62,115.56,115.6,10000.0,96.9968,97.0304,96.98,97.0136,10000.0
2014-12-03 12:00:00,115.59,115.63,115.59,115.59,7300.0,97.0052,97.0388,97.0052,97.0052,7300.0
2014-12-03 12:10:00,115.58,115.62,115.58,115.59,9300.0,96.9968,97.0304,96.9968,97.0052,9300.0
2014-12-03 12:20:00,115.59,115.62,115.57,115.57,14700.0,97.0052,97.0304,96.9884,96.9884,14700.0
2014-12-03 12:30:00,115.56,115.58,115.54,115.54,7600.0,96.98,96.9968,96.9632,96.9632,7600.0
2014-12-03 12:40:00,115.53,115.62,115.51,115.6,5800.0,96.9549,97.0304,96.9381,97.0136,5800.0
2014-12-03 12:50:00,115.6,115.65,115.6,115.64,34700.0,97.0136,97.0556,97.0136,97.0472,34700.0
2014-12-03 13:00:00,115.64,115.68,115.62,115.63,4400.0,97.0472,97.0807,97.0304,97.0388,4400.0
2014-12-03 13:10:00,115.65,115.66,115.62,115.64,5200.0,97.0556,97.0639,97.0304,97.0472,5200.0
2014-12-03 13:20:00,115.65,115.68,115.64,115.67,5300.0,97.0556,97.0807,97.0472,97.0723,5300.0
2014-12-03 13:30:00,115.68,115.68,115.65,115.68,8600.0,97.0807,97.0807,97.0556,97.0807,8600.0
2014-12-03 13:40:00,115.68,115.68,115.61,115.63,8600.0,97.0807,97.0807,97.022,97.0388,8600.0
2014-12-03 13:50:00,115.62,115.68,115.62,115.68,3400.0,97.0304,97.0807,97.0304,97.0807,3400.0
2014-12-03 14:00:00,115.66,115.7,115.66,115.69,9600.0,97.0639,97.0975,97.0639,97.0891,9600.0
2014-12-03 14:10:00,115.71,115.74,115.69,115.72,3400.0,97.1059,97.1311,97.0891,97.1143,3400.0
2014-12-03 14:20:00,115.7,115.75,115.7,115.73,6900.0,97.0975,97.1395,97.0975,97.1227,6900.0
2014-12-03 14:30:00,115.74,115.74,115.68,115.69,5700.0,97.1311,97.1311,97.0807,97.0891,5700.0
2014-12-03 14:40:00,115.71,115.75,115.68,115.69,4400.0,97.1059,97.1395,97.0807,97.0891,4400.0
2014-12-03 14:50:00,115.69,115.71,115.67,115.71,13100.0,97.0891,97.1059,97.0723,97.1059,13100.0
2014-12-03 15:00:00,115.71,115.73,115.69,115.73,10100.0,97.1059,97.1227,97.0891,97.1227,10100.0
2014-12-03 15:10:00,115.73,115.82,115.73,115.82,12400.0,97.1227,97.1982,97.1227,97.1982,12400.0
2014-12-03 15:20:00,115.83,115.88,115.81,115.88,12200.0,97.2066,97.2486,97.1898,97.2486,12200.0
2014-12-03 15:30:00,115.9,115.96,115.89,115.94,13400.0,97.2654,97.3157,97.257,97.2989,13400.0
2014-12-03 15:40:00,115.94,115.94,115.87,115.89,18800.0,97.2989,97.2989,97.2402,97.257,18800.0
2014-12-03 15:50:00,115.88,115.89,115.81,115.83,29200.0,97.2486,97.257,97.1898,97.2066,29200.0
2014-12-04 09:30:00,115.62,115.7,115.57,115.61,5300.0,97.0304,97.0975,96.9884,97.022,5300.0
2014-12-04 09:40:00,115.69,115.77,115.65,115.66,22700.0,97.0891,97.1563,97.0556,97.0639,22700.0
2014-12-04 09:50:00,115.62,115.64,115.57,115.61,21800.0,97.0304,97.0472,96.9884,97.022,21800.0
2014-12-04 10:00:00,115.61,115.7,115.55,115.59,30100.0,97.022,97.0975,96.9716,97.0052,30100.0
2014-12-04 10:10:00,115.59,115.66,115.59,115.63,22900.0,97.0052,97.0639,97.0052,97.0388,22900.0
2014-12-04 10:20:00,115.62,115.65,115.55,115.55,7900.0,97.0304,97.0556,96.9716,96.9716,7900.0
2014-12-04 10:30:00,115.49,115.49,115.29,115.33,33600.0,96.9213,96.9213,96.7534,96.787,33600.0
2014-12-04 10:40:00,115.33,115.37,115.18,115.23,28800.0,96.787,96.8206,96.6611,96.7031,28800.0
2014-12-04 10:50:00,115.23,115.33,115.22,115.33,32400.0,96.7031,96.787,96.6947,96.787,32400.0
2014-12-04 11:00:00,115.31,115.36,115.26,115.33,33500.0,96.7702,96.8122,96.7283,96.787,33500.0
2014-12-04 11:10:00,115.33,115.36,115.29,115.33,8500.0,96.787,96.8122,96.7534,96.787,8500.0
2014-12-04 11:20:00,115.33,115.33,115.25,115.25,4100.0,96.787,96.787,96.7199,96.7199,4100.0
2014-12-04 11:30:00,115.25,115.39,115.2,115.37,6600.0,96.7199,96.8374,96.6779,96.8206,6600.0
2014-12-04 11:40:00,115.36,115.49,115.36,115.49,2800.0,96.8122,96.9213,96.8122,96.9213,2800.0
2014-12-04 11:50:00,115.49,115.55,115.46,115.55,5800.0,96.9213,96.9716,96.8961,96.9716,5800.0
2014-12-04 12:00:00,115.55,115.65,115.54,115.65,4900.0,96.9716,97.0556,96.9632,97.0556,4900.0
2014-12-04 12:10:00,115.64,115.68,115.63,115.66,10500.0,97.0472,97.0807,97.0388,97.0639,10500.0
2014-12-04 12:20:00,115.66,115.68,115.65,115.68,5300.0,97.0639,97.0807,97.0556,97.0807,5300.0
2014-12-04 12:30:00,115.68,116.01,115.68,115.83,37500.0,97.0807,97.3577,97.0807,97.2066,37500.0
2014-12-04 12:40:00,115.88,115.91,115.82,115.82,1500.0,97.2486,97.2738,97.1982,97.1982,1500.0
2014-12-04 12:50:00,115.79,115.79,115.74,115.75,4300.0,97.173,97.173,97.1311,97.1395,4300.0
2014-12-04 13:00:00,115.78,115.86,115.76,115.84,3600.0,97.1647,97.2318,97.1479,97.215,3600.0
2014-12-04 13:10:00,115.79,115.81,115.76,115.79,7300.0,97.173,97.1898,97.1479,97.173,7300.0
2014-12-04 13:20:00,115.79,115.84,115.78,115.84,5200.0,97.173,97.215,97.1647,97.215,5200.0
2014-12-04 13:30:00,115.82,115.83,115.76,115.76,5500.0,97.1982,97.2066,97.1479,97.1479,5500.0
2014-12-04 13:40:00,115.78,115.85,115.78,115.83,1900.0,97.1647,97.2234,97.1647,97.2066,1900.0
2014-12-04 13:50:00,115.83,115.87,115.82,115.83,10800.0,97.2066,97.2402,97.1982,97.2066,10800.0
2014-12-04 14:00:00,115.82,115.85,115.79,115.84,5400.0,97.1982,97.2234,97.173,97.215,5400.0
2014-12-04 14:10:00,115.84,115.85,115.82,115.83,3100.0,97.215,97.2234,97.1982,97.2066,3100.0
2014-12-04 14:20:00,115.81,115.84,115.79,115.8,3100.0,97.1898,97.215,97.173,97.1814,3100.0
2014-12-04 14:30:00,115.76,115.76,115.68,115.69,5900.0,97.1479,97.1479,97.0807,97.0891,5900.0
2014-12-04 14:40:00,115.7,115.71,115.67,115.7,2300.0,97.0975,97.1059,97.0723,97.0975,2300.0
2014-12-04 14:50:00,115.67,115.7,115.63,115.67,5700.0,97.0723,97.0975,97.0388,97.0723,5700.0
2014-12-04 15:00:00,115.67,115.73,115.67,115.69,24000.0,97.0723,97.1227,97.0723,97.0891,24000.0
2014-12-04 15:10:00,115.69,115.69,115.59,115.59,13700.0,97.0891,97.0891,97.0052,97.0052,13700.0
2014-12-04 15:20:00,115.6,115.6,115.4,115.45,18600.0,97.0136,97.0136,96.8458,96.8877,18600.0
2014-12-04 15:30:00,115.43,115.55,115.39,115.53,10800.0,96.8709,96.9716,96.8374,96.9549,10800.0
2014-12-04 15:40:00,115.51,115.62,115.51,115.59,12800.0,96.9381,97.0304,96.9381,97.0052,12800.0
2014-12-04 15:50:00,115.59,115.69,115.59,115.68,25200.0,97.0052,97.0891,97.0052,97.0807,25200.0
2014-12-05 09:30:00,115.75,116.0,115.71,115.9,25200.0,97.1395,97.3493,97.1059,97.2654,25200.0
2014-12-05 09:40:00,115.84,115.87,115.71,115.87,5600.0,97.215,97.2402,97.1059,97.2402,5600.0
2014-12-05 09:50:00,115.9,115.93,115.84,115.9,8400.0,97.2654,97.2905,97.215,97.2654,8400.0
2014-12-05 10:00:00,115.89,115.89,115.77,115.84,8700.0,97.257,97.257,97.1563,97.215,8700.0
2014-12-05 10:10:00,115.81,116.02,115.81,116.01,9800.0,97.1898,97.3661,97.1898,97.3577,9800.0
2014-12-05 10:20:00,116.0,116.0,115.88,115.92,5800.0,97.3493,97.3493,97.2486,97.2821,5800.0
2014-12-05 10:30:00,115.9,115.94,115.89,115.91,3300.0,97.2654,97.2989,97.257,97.2738,3300.0
2014-12-05 10:40:00,115.91,115.94,115.88,115.88,7800.0,97.2738,97.2989,97.2486,97.2486,7800.0
2014-12-05 10:50:00,115.88,115.89,115.81,115.85,9200.0,97.2486,97.257,97.1898,97.2234,9200.0
2014-12-05 11:00:00,115.88,115.91,115.86,115.88,11700.0,97.2486,97.2738,97.2318,97.2486,11700.0
2014-12-05 11:10:00,115.87,115.94,115.87,115.91,4600.0,97.2402,97.2989,97.2402,97.2738,4600.0
2014-12-05 11:20:00,115.91,116.0,115.9,116.0,8000.0,97.2738,97.3493,97.2654,97.3493,8000.0
2014-12-05 11:30:00,115.99,116.0,115.94,115.99,8700.0,97.3409,97.3493,97.2989,97.3409,8700.0
2014-12-05 11:40:00,115.98,116.02,115.98,116.02,1800.0,97.3325,97.3661,97.3325,97.3661,1800.0
2014-12-05 11:50:00,116.04,116.15,116.04,116.08,8400.0,97.3829,97.4752,97.3829,97.4164,8400.0
2014-12-05 12:00:00,116.05,116.09,116.05,116.07,7600.0,97.3912,97.4248,97.3912,97.408,7600.0
2014-12-05 12:10:00,116.05,116.09,116.02,116.09,3300.0,97.3912,97.4248,97.3661,97.4248,3300.0
2014-12-05 12:20:00,116.06,116.07,116.03,116.06,9800.0,97.3996,97.408,97.3745,97.3996,9800.0
2014-12-05 12:30:00,116.07,116.08,116.05,116.08,11100.0,97.408,97.4164,97.3912,97.4164,11100.0
2014-12-05 12:40:00,116.09,116.13,116.08,116.09,5400.0,97.4248,97.4584,97.4164,97.4248,5400.0
2014-12-05 12:50:00,116.09,116.09,116.05,116.05,2000.0,97.4248,97.4248,97.3912,97.3912,2000.0
2014-12-05 13:00:00,116.07,116.09,116.05,116.05,11200.0,97.408,97.4248,97.3912,97.3912,11200.0
2014-12-05 13:10:00,116.06,116.07,115.99,116.01,8400.0,97.3996,97.408,97.3409,97.3577,8400.0
2014-12-05 13:20:00,116.01,116.02,115.96,115.98,6900.0,97.3577,97.3661,97.3157,97.3325,6900.0
2014-12-05 13:30:00,116.01,116.02,116.0,116.0,44400.0,97.3577,97.3661,97.3493,97.3493,44400.0
2014-12-05 13:40:00,116.0,116.03,116.0,116.02,25700.0,97.3493,97.3745,97.3493,97.3661,25700.0
2014-12-05 13:50:00,116.0,116.02,115.98,116.01,5200.0,97.3493,97.3661,97.3325,97.3577,5200.0
2014-12-05 14:00:00,116.01,116.02,115.98,115.99,6700.0,97.3577,97.3661,97.3325,97.3409,6700.0
2014-12-05 14:10:00,115.98,116.0,115.96,115.96,5600.0,97.3325,97.3493,97.3157,97.3157,5600.0
2014-12-05 14:20:00,115.94,115.98,115.91,115.96,3300.0,97.2989,97.3325,97.2738,97.3157,3300.0
2014-12-05 14:30:00,115.96,115.96,115.88,115.89,3400.0,97.3157,97.3157,97.2486,97.257,3400.0
2014-12-05 14:40:00,115.91,115.93,115.88,115.88,6000.0,97.2738,97.2905,97.2486,97.2486,6000.0
2014-12-05 14:50:00,115.87,115.9,115.79,115.81,7800.0,97.2402,97.2654,97.173,97.1898,7800.0
2014-12-05 15:00:00,115.82,115.89,115.78,115.87,6100.0,97.1982,97.257,97.1647,97.2402,6100.0
2014-12-05 15:10:00,115.9,115.91,115.86,115.91,3800.0,97.2654,97.2738,97.2318,97.2738,3800.0
2014-12-05 15:20:00,115.88,115.9,115.87,115.88,13900.0,97.2486,97.2654,97.2402,97.2486,13900.0
2014-12-05 15:30:00,115.86,115.86,115.74,115.74,8400.0,97.2318,97.2318,97.1311,97.1311,8400.0
2014-12-05 15:40:00,115.73,115.79,115.63,115.63,12600.0,97.1227,97.173,97.0388,97.0388,12600.0
2014-12-05 15:50:00,115.66,115.92,115.66,115.9,16500.0,97.0639,97.2821,97.0639,97.2654,16500.0
2014-12-08 09:30:00,115.55,115.71,115.51,115.67,5700.0,96.9716,97.1059,96.9381,97.0723,5700.0
2014-12-08 09:40:00,115.8,115.87,115.79,115.87,2700.0,97.1814,97.2402,97.173,97.2402,2700.0
2014-12-08 09:50:00,115.88,115.88,115.8,115.84,1700.0,97.2486,97.2486,97.1814,97.215,1700.0
2014-12-08 10:00:00,115.85,115.9,115.85,115.86,800.0,97.2234,97.2654,97.2234,97.2318,800.0
2014-12-08 10:10:00,115.8,115.84,115.79,115.84,1100.0,97.1814,97.215,97.173,97.215,1100.0
2014-12-08 10:20:00,115.89,115.97,115.86,115.97,5200.0,97.257,97.3241,97.2318,97.3241,5200.0
2014-12-08 10:30:00,115.95,115.98,115.93,115.94,2900.0,97.3073,97.3325,97.2905,97.2989,2900.0
2014-12-08 10:40:00,115.93,115.95,115.9,115.91,2600.0,97.2905,97.3073,97.2654,97.2738,2600.0
2014-12-08 10:50:00,115.93,115.94,115.9,115.9,7300.0,97.2905,97.2989,97.2654,97.2654,7300.0
2014-12-08 11:00:00,115.9,115.9,115.86,115.89,2900.0,97.2654,97.2654,97.2318,97.257,2900.0
2014-12-08 11:10:00,115.88,115.93,115.88,115.89,5600.0,97.2486,97.2905,97.2486,97.257,5600.0
2014-12-08 11:20:00,115.93,115.94,115.85,115.85,4400.0,97.2905,97.2989,97.2234,97.2234,4400.0
2014-12-08 11:30:00,115.88,115.88,115.79,115.79,10700.0,97.2486,97.2486,97.173,97.173,10700.0
2014-12-08 11:40:00,115.79,115.82,115.79,115.81,3800.0,97.173,97.1982,97.173,97.1898,3800.0
2014-12-08 11:50:00,115.8,115.84,115.78,115.81,8800.0,97.1814,97.215,97.1647,97.1898,8800.0
2014-12-08 12:00:00,115.8,115.85,115.8,115.81,4100.0,97.1814,97.2234,97.1814,97.1898,4100.0
2014-12-08 12:10:00,115.73,115.74,115.39,115.43,12100.0,97.1227,97.1311,96.8374,96.8709,12100.0
2014-12-08 12:20:00,115.42,115.43,115.34,115.38,5400.0,96.8625,96.8709,96.7954,96.829,5400.0
2014-12-08 12:30:00,115.35,115.42,115.29,115.42,6100.0,96.8038,96.8625,96.7534,96.8625,6100.0
2014-12-08 12:40:00,115.42,115.48,115.41,115.48,2500.0,96.8625,96.9129,96.8541,96.9129,2500.0
2014-12-08 12:50:00,115.48,115.49,115.35,115.35,2800.0,96.9129,96.9213,96.8038,96.8038,2800.0
2014-12-08 13:00:00,115.37,115.42,115.37,115.42,2100.0,96.8206,96.8625,96.8206,96.8625,2100.0
2014-12-08 13:10:00,115.4,115.41,115.29,115.31,5500.0,96.8458,96.8541,96.7534,96.7702,5500.0
2014-12-08 13:20:00,115.28,115.28,115.18,115.2,5400.0,96.745,96.745,96.6611,96.6779,5400.0
2014-12-08 13:30:00,115.13,115.14,114.94,114.97,9100.0,96.6192,96.6276,96.4597,96.4849,9100.0
2014-12-08 13:40:00,114.92,114.94,114.83,114.94,9400.0,96.4429,96.4597,96.3674,96.4597,9400.0
2014-12-08 13:50:00,114.98,114.99,114.86,114.86,5300.0,96.4933,96.5017,96.3926,96.3926,5300.0
2014-12-08 14:00:00,114.86,114.86,114.74,114.86,3100.0,96.3926,96.3926,96.2919,96.3926,3100.0
2014-12-08 14:10:00,114.84,114.84,114.71,114.81,5300.0,96.3758,96.3758,96.2667,96.3506,5300.0
2014-12-08 14:20:00,114.79,114.96,114.78,114.94,3500.0,96.3338,96.4765,96.3254,96.4597,3500.0
2014-12-08 14:30:00,114.95,115.05,114.93,115.05,8400.0,96.4681,96.552,96.4513,96.552,8400.0
2014-12-08 14:40:00,115.08,115.14,115.07,115.13,18400.0,96.5772,96.6276,96.5688,96.6192,18400.0
2014-12-08 14:50:00,115.13,115.21,115.11,115.12,4700.0,96.6192,96.6863,96.6024,96.6108,4700.0
2014-12-08 15:00:00,115.08,115.13,115.0,115.0,8000.0,96.5772,96.6192,96.5101,96.5101,8000.0
2014-12-08 15:10:00,114.98,115.08,114.96,114.96,8600.0,96.4933,96.5772,96.4765,96.4765,8600.0
2014-12-08 15:20:00,114.96,115.13,114.93,115.11,15800.0,96.4765,96.6192,96.4513,96.6024,15800.0
2014-12-08 15:30:00,115.1,115.1,114.97,115.01,6600.0,96.594,96.594,96.4849,96.5185,6600.0
2014-12-08 15:40:00,115.04,115.09,114.96,114.98,4900.0,96.5436,96.5856,96.4765,96.4933,4900.0
2014-12-08 15:50:00,114.95,115.1,114.94,115.07,115100.0,96.4681,96.594,96.4597,96.5688,115100.0
2014-12-09 09:30:00,113.88,113.95,113.67,113.81,10000.0,95.5701,95.6289,95.3939,95.5114,10000.0
2014-12-09 09:40:00,113.87,114.08,113.87,114.08,6100.0,95.5617,95.738,95.5617,95.738,6100.0
2014-12-09 09:50:00,114.08,114.16,113.95,114.15,11400.0,95.738,95.8051,95.6289,95.7967,11400.0
2014-12-09 10:00:00,114.25,114.25,114.05,114.12,19600.0,95.8807,95.8807,95.7128,95.7716,19600.0
2014-12-09 10:10:00,114.14,114.14,113.96,114.0,8800.0,95.7883,95.7883,95.6373,95.6708,8800.0
2014-12-09 10:20:00,114.0,114.02,113.72,113.73,18900.0,95.6708,95.6876,95.4359,95.4443,18900.0
2014-12-09 10:30:00,113.74,113.82,113.61,113.82,10600.0,95.4527,95.5198,95.3436,95.5198,10600.0
2014-12-09 10:40:00,113.84,114.02,113.84,114.01,79200.0,95.5366,95.6876,95.5366,95.6792,79200.0
2014-12-09 10:50:00,114.1,114.14,114.02,114.02,8300.0,95.7548,95.7883,95.6876,95.6876,8300.0
2014-12-09 11:00:00,114.04,114.07,113.9,113.91,10200.0,95.7044,95.7296,95.5869,95.5953,10200.0
2014-12-09 11:10:00,113.9,114.07,113.9,114.04,16900.0,95.5869,95.7296,95.5869,95.7044,16900.0
2014-12-09 11:20:00,114.03,114.26,114.03,114.22,11600.0,95.696,95.889,95.696,95.8555,11600.0
2014-12-09 11:30:00,114.2,114.25,114.09,114.15,20300.0,95.8387,95.8807,95.7464,95.7967,20300.0
2014-12-09 11:40:00,114.16,114.18,114.02,114.14,31300.0,95.8051,95.8219,95.6876,95.7883,31300.0
2014-12-09 11:50:00,114.12,114.18,114.12,114.14,12200.0,95.7716,95.8219,95.7716,95.7883,12200.0
2014-12-09 12:00:00,114.14,114.22,114.08,114.19,7400.0,95.7883,95.8555,95.738,95.8303,7400.0
2014-12-09 12:10:00,114.18,114.19,114.04,114.07,10400.0,95.8219,95.8303,95.7044,95.7296,10400.0
2014-12-09 12:20:00,114.09,114.23,114.07,114.2,22700.0,95.7464,95.8639,95.7296,95.8387,22700.0
2014-12-09 12:30:00,114.18,114.45,114.18,114.45,12900.0,95.8219,96.0485,95.8219,96.0485,12900.0
2014-12-09 12:40:00,114.47,114.53,114.41,114.46,20600.0,96.0653,96.1156,96.0149,96.0569,20600.0
2014-12-09 12:50:00,114.47,114.57,114.44,114.57,15800.0,96.0653,96.1492,96.0401,96.1492,15800.0
2014-12-09 13:00:00,114.56,114.65,114.48,114.65,23700.0,96.1408,96.2163,96.0737,96.2163,23700.0
2014-12-09 13:10:00,114.68,114.8,114.68,114.72,10200.0,96.2415,96.3422,96.2415,96.2751,10200.0
2014-12-09 13:20:00,114.74,114.74,114.68,114.72,6400.0,96.2919,96.2919,96.2415,96.2751,6400.0
2014-12-09 13:30:00,114.73,114.95,114.72,114.95,20300.0,96.2835,96.4681,96.2751,96.4681,20300.0
2014-12-09 13:40:00,114.94,114.94,114.8,114.81,4900.0,96.4597,96.4597,96.3422,96.3506,4900.0
2014-12-09 13:50:00,114.81,114.81,114.72,114.81,8800.0,96.3506,96.3506,96.2751,96.3506,8800.0
2014-12-09 14:00:00,114.79,114.9,114.79,114.88,13600.0,96.3338,96.4261,96.3338,96.4094,13600.0
2014-12-09 14:10:00,114.9,114.91,114.72,114.76,15500.0,96.4261,96.4345,96.2751,96.3087,15500.0
2014-12-09 14:20:00,114.77,114.86,114.77,114.86,10800.0,96.317,96.3926,96.317,96.3926,10800.0
2014-12-09 14:30:00,114.85,114.85,114.61,114.68,16000.0,96.3842,96.3842,96.1828,96.2415,16000.0
2014-12-09 14:40:00,114.68,114.79,114.67,114.76,9400.0,96.2415,96.3338,96.2331,96.3087,9400.0
2014-12-09 14:50:00,114.75,114.79,114.65,114.79,5800.0,96.3003,96.3338,96.2163,96.3338,5800.0
2014-12-09 15:00:00,114.81,114.93,114.8,114.84,14800.0,96.3506,96.4513,96.3422,96.3758,14800.0
2014-12-09 15:10:00,114.85,114.89,114.77,114.84,18100.0,96.3842,96.4178,96.317,96.3758,18100.0
2014-12-09 15:20:00,114.85,114.93,114.82,114.84,37900.0,96.3842,96.4513,96.359,96.3758,37900.0
2014-12-09 15:30:00,114.84,114.92,114.8,114.89,46900.0,96.3758,96.4429,96.3422,96.4178,46900.0
2014-12-09 15:40:00,114.88,115.03,114.87,115.03,31400.0,96.4094,96.5352,96.401,96.5352,31400.0
2014-12-09 15:50:00,115.02,115.11,114.96,115.05,55800.0,96.5269,96.6024,96.4765,96.552,55800.0
2014-12-10 09:30:00,114.61,114.74,114.51,114.65,9700.0,96.1828,96.2919,96.0988,96.2163,9700.0
2014-12-10 09:40:00,114.65,114.75,114.39,114.4,20500.0,96.2163,96.3003,95.9981,96.0065,20500.0
2014-12-10 09:50:00,114.39,114.44,114.29,114.41,11600.0,95.9981,96.0401,95.9142,96.0149,11600.0
2014-12-10 10:00:00,114.4,114.43,114.27,114.28,11900.0,96.0065,96.0317,95.8974,95.9058,11900.0
2014-12-10 10:10:00,114.28,114.48,114.2,114.46,18100.0,95.9058,96.0737,95.8387,96.0569,18100.0
2014-12-10 10:20:00,114.45,114.46,114.33,114.35,9200.0,96.0485,96.0569,95.9478,95.9646,9200.0
2014-12-10 10:30:00,114.35,114.35,114.04,114.1,15000.0,95.9646,95.9646,95.7044,95.7548,15000.0
2014-12-10 10:40:00,114.1,114.23,114.08,114.15,17600.0,95.7548,95.8639,95.738,95.7967,17600.0
2014-12-10 10:50:00,114.17,114.43,114.09,114.42,18900.0,95.8135,96.0317,95.7464,96.0233,18900.0
2014-12-10 11:00:00,114.45,114.45,114.35,114.39,5100.0,96.0485,96.0485,95.9646,95.9981,5100.0
2014-12-10 11:10:00,114.37,114.39,114.23,114.23,8500.0,95.9814,95.9981,95.8639,95.8639,8500.0
2014-12-10 11:20:00,114.2,114.31,114.17,114.19,7500.0,95.8387,95.931,95.8135,95.8303,7500.0
2014-12-10 11:30:00,114.18,114.22,114.09,114.2,12900.0,95.8219,95.8555,95.7464,95.8387,12900.0
2014-12-10 11:40:00,114.18,114.25,114.1,114.24,10300.0,95.8219,95.8807,95.7548,95.8723,10300.0
2014-12-10 11:50:00,114.29,114.39,114.28,114.35,17200.0,95.9142,95.9981,95.9058,95.9646,17200.0
2014-12-10 12:00:00,114.35,114.36,114.21,114.23,16000.0,95.9646,95.973,95.8471,95.8639,16000.0
2014-12-10 12:10:00,114.2,114.26,114.08,114.09,4100.0,95.8387,95.889,95.738,95.7464,4100.0
2014-12-10 12:20:00,114.08,114.17,114.03,114.11,15500.0,95.738,95.8135,95.696,95.7632,15500.0
2014-12-10 12:30:00,114.11,114.17,113.99,114.11,11400.0,95.7632,95.8135,95.6625,95.7632,11400.0
2014-12-10 12:40:00,114.11,114.23,114.1,114.18,7700.0,95.7632,95.8639,95.7548,95.8219,7700.0
2014-12-10 12:50:00,114.21,114.26,114.16,114.19,15100.0,95.8471,95.889,95.8051,95.8303,15100.0
2014-12-10 13:00:00,114.17,114.23,114.15,114.19,18100.0,95.8135,95.8639,95.7967,95.8303,18100.0
2014-12-10 13:10:00,114.19,114.32,114.19,114.24,8000.0,95.8303,95.9394,95.8303,95.8723,8000.0
2014-12-10 13:20:00,114.23,114.28,114.2,114.24,11700.0,95.8639,95.9058,95.8387,95.8723,11700.0
2014-12-10 13:30:00,114.26,114.27,114.08,114.1,14700.0,95.889,95.8974,95.738,95.7548,14700.0
2014-12-10 13:40:00,114.08,114.1,113.76,113.76,64800.0,95.738,95.7548,95.4694,95.4694,64800.0
2014-12-10 13:50:00,113.73,113.83,113.64,113.64,20700.0,95.4443,95.5282,95.3687,95.3687,20700.0
2014-12-10 14:00:00,113.64,113.78,113.58,113.71,15600.0,95.3687,95.4862,95.3184,95.4275,15600.0
2014-12-10 14:10:00,113.67,113.73,113.59,113.71,17800.0,95.3939,95.4443,95.3268,95.4275,17800.0
2014-12-10 14:20:00,113.72,113.72,113.44,113.51,18700.0,95.4359,95.4359,95.2009,95.2596,18700.0
2014-12-10 14:30:00,113.5,113.51,113.26,113.29,38200.0,95.2512,95.2596,95.0498,95.075,38200.0
2014-12-10 14:40:00,113.28,113.44,113.24,113.39,17900.0,95.0666,95.2009,95.033,95.1589,17900.0
2014-12-10 14:50:00,113.36,113.38,113.11,113.11,15800.0,95.1337,95.1505,94.9239,94.9239,15800.0
2014-12-10 15:00:00,113.14,113.34,113.03,113.31,25800.0,94.9491,95.117,94.8568,95.0918,25800.0
2014-12-10 15:10:00,113.32,113.53,113.3,113.52,12900.0,95.1002,95.2764,95.0834,95.268,12900.0
2014-12-10 15:20:00,113.52,113.59,113.48,113.54,15900.0,95.268,95.3268,95.2345,95.2848,15900.0
2014-12-10 15:30:00,113.56,113.68,113.44,113.5,28400.0,95.3016,95.4023,95.2009,95.2512,28400.0
2014-12-10 15:40:00,113.48,113.51,113.08,113.11,15000.0,95.2345,95.2596,94.8988,94.9239,15000.0
2014-12-10 15:50:00,113.12,113.33,113.07,113.2,41500.0,94.9323,95.1086,94.8904,94.9995,41500.0
2014-12-11 09:30:00,113.63,114.13,113.63,114.13,367700.0,95.3603,95.7799,95.3603,95.7799,367700.0
2014-12-11 09:40:00,114.09,114.3,114.09,114.27,12400.0,95.7464,95.9226,95.7464,95.8974,12400.0
2014-12-11 09:50:00,114.27,114.4,114.27,114.33,11600.0,95.8974,96.0065,95.8974,95.9478,11600.0
2014-12-11 10:00:00,114.32,114.41,114.27,114.36,20200.0,95.9394,96.0149,95.8974,95.973,20200.0
2014-12-11 10:10:00,114.32,114.46,114.31,114.42,14000.0,95.9394,96.0569,95.931,96.0233,14000.0
2014-12-11 10:20:00,114.41,114.63,114.41,114.62,29100.0,96.0149,96.1996,96.0149,96.1912,29100.0
2014-12-11 10:30:00,114.62,114.75,114.62,114.73,16800.0,96.1912,96.3003,96.1912,96.2835,16800.0
2014-12-11 10:40:00,114.75,114.75,114.58,114.59,20400.0,96.3003,96.3003,96.1576,96.166,20400.0
2014-12-11 10:50:00,114.63,114.67,114.54,114.57,31700.0,96.1996,96.2331,96.124,96.1492,31700.0
2014-12-11 11:00:00,114.57,114.64,114.52,114.54,10600.0,96.1492,96.2079,96.1072,96.124,10600.0
2014-12-11 11:10:00,114.53,114.67,114.53,114.62,3400.0,96.1156,96.2331,96.1156,96.1912,3400.0
2014-12-11 11:20:00,114.68,114.76,114.63,114.63,15800.0,96.2415,96.3087,96.1996,96.1996,15800.0
2014-12-11 11:30:00,114.63,114.73,114.63,114.72,5600.0,96.1996,96.2835,96.1996,96.2751,5600.0
2014-12-11 11:40:00,114.73,114.76,114.64,114.65,7400.0,96.2835,96.3087,96.2079,96.2163,7400.0
2014-12-11 11:50:00,114.66,114.79,114.65,114.78,8000.0,96.2247,96.3338,96.2163,96.3254,8000.0
2014-12-11 12:00:00,114.79,114.81,114.72,114.72,23300.0,96.3338,96.3506,96.2751,96.2751,23300.0
2014-12-11 12:10:00,114.72,114.72,114.64,114.68,6600.0,96.2751,96.2751,96.2079,96.2415,6600.0
2014-12-11 12:20:00,114.7,114.71,114.66,114.7,8300.0,96.2583,96.2667,96.2247,96.2583,8300.0
2014-12-11 12:30:00,114.68,114.7,114.63,114.66,9600.0,96.2415,96.2583,96.1996,96.2247,9600.0
2014-12-11 12:40:00,114.65,114.73,114.63,114.72,8500.0,96.2163,96.2835,96.1996,96.2751,8500.0
2014-12-11 12:50:00,114.71,114.78,114.71,114.73,4600.0,96.2667,96.3254,96.2667,96.2835,4600.0
2014-12-11 13:00:00,114.71,114.72,114.64,114.64,25500.0,96.2667,96.2751,96.2079,96.2079,25500.0
2014-12-11 13:10:00,114.65,114.65,114.52,114.54,14700.0,96.2163,96.2163,96.1072,96.124,14700.0
2014-12-11 13:20:00,114.53,114.57,114.46,114.49,64600.0,96.1156,96.1492,96.0569,96.0821,64600.0
2014-12-11 13:30:00,114.51,114.54,114.46,114.49,11000.0,96.0988,96.124,96.0569,96.0821,11000.0
2014-12-11 13:40:00,114.5,114.58,114.5,114.57,7100.0,96.0905,96.1576,96.0905,96.1492,7100.0
2014-12-11 13:50:00,114.61,114.61,114.37,114.38,16300.0,96.1828,96.1828,95.9814,95.9898,16300.0
2014-12-11 14:00:00,114.33,114.4,114.31,114.39,7400.0,95.9478,96.0065,95.931,95.9981,7400.0
2014-12-11 14:10:00,114.36,114.36,114.24,114.3,12600.0,95.973,95.973,95.8723,95.9226,12600.0
2014-12-11 14:20:00,114.28,114.35,114.08,114.08,13100.0,95.9058,95.9646,95.738,95.738,13100.0
2014-12-11 14:30:00,114.1,114.14,114.01,114.1,15800.0,95.7548,95.7883,95.6792,95.7548,15800.0
2014-12-11 14:40:00,114.12,114.18,113.8,113.83,24200.0,95.7716,95.8219,95.503,95.5282,24200.0
2014-12-11 14:50:00,113.82,113.91,113.7,113.75,23400.0,95.5198,95.5953,95.4191,95.461,23400.0
2014-12-11 15:00:00,113.76,113.99,113.73,113.94,49000.0,95.4694,95.6625,95.4443,95.6205,49000.0
2014-12-11 15:10:00,113.89,114.19,113.89,114.15,16100.0,95.5785,95.8303,95.5785,95.7967,16100.0
2014-12-11 15:20:00,114.11,114.26,114.09,114.19,20400.0,95.7632,95.889,95.7464,95.8303,20400.0
2014-12-11 15:30:00,114.18,114.28,113.96,113.99,29300.0,95.8219,95.9058,95.6373,95.6625,29300.0
2014-12-11 15:40:00,114.0,114.13,113.71,113.71,41800.0,95.6708,95.7799,95.4275,95.4275,41800.0
2014-12-11 15:50:00,113.71,113.72,113.47,113.68,68100.0,95.4275,95.4359,95.2261,95.4023,68100.0
2014-12-12 09:30:00,112.92,113.29,112.64,113.24,13800.0,94.7645,95.075,94.5295,95.033,13800.0
2014-12-12 09:40:00,113.18,113.32,113.14,113.16,27100.0,94.9827,95.1002,94.9491,94.9659,27100.0
2014-12-12 09:50:00,113.12,113.46,113.12,113.46,41300.0,94.9323,95.2177,94.9323,95.2177,41300.0
2014-12-12 10:00:00,113.46,113.46,113.17,113.3,17600.0,95.2177,95.2177,94.9743,95.0834,17600.0
2014-12-12 10:10:00,113.32,113.33,112.94,113.07,19400.0,95.1002,95.1086,94.7813,94.8904,19400.0
2014-12-12 10:20:00,113.11,113.16,113.0,113.08,25100.0,94.9239,94.9659,94.8316,94.8988,25100.0
2014-12-12 10:30:00,113.09,113.29,113.03,113.03,21200.0,94.9072,95.075,94.8568,94.8568,21200.0
2014-12-12 10:40:00,113.03,113.05,112.92,112.97,23300.0,94.8568,94.8736,94.7645,94.8065,23300.0
2014-12-12 10:50:00,112.93,112.95,112.61,112.64,30300.0,94.7729,94.7897,94.5043,94.5295,30300.0
2014-12-12 11:00:00,112.65,112.77,112.48,112.76,16600.0,94.5379,94.6386,94.3952,94.6302,16600.0
2014-12-12 11:10:00,112.71,112.82,112.65,112.71,15200.0,94.5883,94.6806,94.5379,94.5883,15200.0
2014-12-12 11:20:00,112.67,112.77,112.45,112.45,19100.0,94.5547,94.6386,94.3701,94.3701,19100.0
2014-12-12 11:30:00,112.5,112.77,112.47,112.77,18400.0,94.412,94.6386,94.3868,94.6386,18400.0
2014-12-12 11:40:00,112.77,112.81,112.6,112.63,13300.0,94.6386,94.6722,94.4959,94.5211,13300.0
2014-12-12 11:50:00,112.62,112.72,112.45,112.46,26600.0,94.5127,94.5966,94.3701,94.3785,26600.0
2014-12-12 12:00:00,112.47,112.61,112.46,112.5,19100.0,94.3868,94.5043,94.3785,94.412,19100.0
2014-12-12 12:10:00,112.52,112.64,112.45,112.62,30800.0,94.4288,94.5295,94.3701,94.5127,30800.0
2014-12-12 12:20:00,112.58,112.88,112.57,112.87,17100.0,94.4792,94.7309,94.4708,94.7225,17100.0
2014-12-12 12:30:00,112.88,112.92,112.76,112.84,21500.0,94.7309,94.7645,94.6302,94.6974,21500.0
2014-12-12 12:40:00,112.82,112.91,112.72,112.91,15300.0,94.6806,94.7561,94.5966,94.7561,15300.0
2014-12-12 12:50:00,112.89,112.9,112.71,112.76,16200.0,94.7393,94.7477,94.5883,94.6302,16200.0
2014-12-12 13:00:00,112.74,112.88,112.61,112.87,11900.0,94.6134,94.7309,94.5043,94.7225,11900.0
2014-12-12 13:10:00,112.86,113.09,112.75,113.03,14400.0,94.7141,94.9072,94.6218,94.8568,14400.0
2014-12-12 13:20:00,113.05,113.15,113.02,113.05,8900.0,94.8736,94.9575,94.8484,94.8736,8900.0
2014-12-12 13:30:00,113.07,113.07,112.87,112.94,13400.0,94.8904,94.8904,94.7225,94.7813,13400.0
2014-12-12 13:40:00,112.95,112.98,112.85,112.97,20100.0,94.7897,94.8148,94.7057,94.8065,20100.0
2014-12-12 13:50:00,113.0,113.14,113.0,113.08,12900.0,94.8316,94.9491,94.8316,94.8988,12900.0
2014-12-12 14:00:00,113.03,113.07,112.97,113.02,16300.0,94.8568,94.8904,94.8065,94.8484,16300.0
2014-12-12 14:10:00,113.0,113.0,112.85,112.89,21800.0,94.8316,94.8316,94.7057,94.7393,21800.0
2014-12-12 14:20:00,112.88,112.97,112.75,112.75,29800.0,94.7309,94.8065,94.6218,94.6218,29800.0
2014-12-12 14:30:00,112.74,112.82,112.64,112.68,49200.0,94.6134,94.6806,94.5295,94.5631,49200.0
2014-12-12 14:40:00,112.69,112.73,112.61,112.71,61500.0,94.5715,94.605,94.5043,94.5883,61500.0
2014-12-12 14:50:00,112.71,112.82,112.66,112.82,47500.0,94.5883,94.6806,94.5463,94.6806,47500.0
2014-12-12 15:00:00,112.8,112.88,112.71,112.76,60900.0,94.6638,94.7309,94.5883,94.6302,60900.0
2014-12-12 15:10:00,112.76,112.76,112.63,112.69,66300.0,94.6302,94.6302,94.5211,94.5715,66300.0
2014-12-12 15:20:00,112.65,112.72,112.56,112.62,46800.0,94.5379,94.5966,94.4624,94.5127,46800.0
2014-12-12 15:30:00,112.61,112.61,112.21,112.21,59900.0,94.5043,94.5043,94.1686,94.1686,59900.0
2014-12-12 15:40:00,112.19,112.25,112.03,112.12,58900.0,94.1519,94.2022,94.0176,94.0931,58900.0
2014-12-12 15:50:00,112.11,112.11,111.91,111.93,85900.0,94.0847,94.0847,93.9169,93.9337,85900.0
2014-12-15 09:30:00,112.61,112.74,112.46,112.58,17600.0,94.5043,94.6134,94.3785,94.4792,17600.0
2014-12-15 09:40:00,112.58,112.78,112.48,112.65,36300.0,94.4792,94.647,94.3952,94.5379,36300.0
2014-12-15 09:50:00,112.64,112.65,112.43,112.54,21800.0,94.5295,94.5379,94.3533,94.4456,21800.0
2014-12-15 10:00:00,112.55,112.55,112.2,112.2,8900.0,94.454,94.454,94.1603,94.1603,8900.0
2014-12-15 10:10:00,112.28,112.41,112.2,112.33,9600.0,94.2274,94.3365,94.1603,94.2694,9600.0
2014-12-15 10:20:00,112.25,112.25,111.96,112.04,6300.0,94.2022,94.2022,93.9588,94.026,6300.0
2014-12-15 10:30:00,112.03,112.08,111.76,111.76,10600.0,94.0176,94.0595,93.791,93.791,10600.0
2014-12-15 10:40:00,111.82,111.84,111.58,111.72,15800.0,93.8414,93.8581,93.6399,93.7574,15800.0
2014-12-15 10:50:00,111.87,112.11,111.87,111.93,17000.0,93.8833,94.0847,93.8833,93.9337,17000.0
2014-12-15 11:00:00,111.9,111.9,111.55,111.69,21900.0,93.9085,93.9085,93.6148,93.7323,21900.0
2014-12-15 11:10:00,111.7,111.72,111.38,111.38,14100.0,93.7406,93.7574,93.4721,93.4721,14100.0
2014-12-15 11:20:00,111.39,111.46,111.07,111.14,22500.0,93.4805,93.5392,93.2119,93.2707,22500.0
2014-12-15 11:30:00,111.11,111.3,110.97,110.97,10200.0,93.2455,93.405,93.128,93.128,10200.0
2014-12-15 11:40:00,110.97,111.04,110.86,110.95,16600.0,93.128,93.1868,93.0357,93.1112,16600.0
2014-12-15 11:50:00,110.94,111.0,110.7,110.79,21800.0,93.1028,93.1532,92.9014,92.977,21800.0
2014-12-15 12:00:00,110.8,111.28,110.8,111.17,15600.0,92.9854,93.3882,92.9854,93.2959,15600.0
2014-12-15 12:10:00,111.16,111.25,111.08,111.13,10200.0,93.2875,93.363,93.2203,93.2623,10200.0
2014-12-15 12:20:00,111.18,111.51,111.14,111.5,15000.0,93.3043,93.5812,93.2707,93.5728,15000.0
2014-12-15 12:30:00,111.52,111.66,111.3,111.66,26000.0,93.5896,93.7071,93.405,93.7071,26000.0
2014-12-15 12:40:00,111.66,111.67,111.49,111.55,11300.0,93.7071,93.7155,93.5644,93.6148,11300.0
2014-12-15 12:50:00,111.57,111.84,111.52,111.84,6500.0,93.6315,93.8581,93.5896,93.8581,6500.0
2014-12-15 13:00:00,111.74,111.82,111.59,111.59,8500.0,93.7742,93.8414,93.6483,93.6483,8500.0
2014-12-15 13:10:00,111.59,111.61,111.36,111.42,19000.0,93.6483,93.6651,93.4553,93.5057,19000.0
2014-12-15 13:20:00,111.42,111.6,111.33,111.35,14700.0,93.5057,93.6567,93.4301,93.4469,14700.0
2014-12-15 13:30:00,111.33,111.54,111.28,111.46,11300.0,93.4301,93.6064,93.3882,93.5392,11300.0
2014-12-15 13:40:00,111.44,111.53,111.31,111.31,12000.0,93.5224,93.598,93.4134,93.4134,12000.0
2014-12-15 13:50:00,111.25,111.45,111.25,111.39,18800.0,93.363,93.5308,93.363,93.4805,18800.0
2014-12-15 14:00:00,111.36,111.43,111.27,111.31,6900.0,93.4553,93.5141,93.3798,93.4134,6900.0
2014-12-15 14:10:00,111.33,111.36,111.2,111.27,19300.0,93.4301,93.4553,93.321,93.3798,19300.0
2014-12-15 14:20:00,111.24,111.74,111.23,111.62,11100.0,93.3546,93.7742,93.3462,93.6735,11100.0
2014-12-15 14:30:00,111.63,111.78,111.46,111.63,15400.0,93.6819,93.8078,93.5392,93.6819,15400.0
2014-12-15 14:40:00,111.64,111.68,111.25,111.32,8200.0,93.6903,93.7239,93.363,93.4217,8200.0
2014-12-15 14:50:00,111.29,111.41,111.27,111.33,17200.0,93.3966,93.4973,93.3798,93.4301,17200.0
2014-12-15 15:00:00,111.36,111.53,111.33,111.48,29300.0,93.4553,93.598,93.4301,93.556,29300.0
2014-12-15 15:10:00,111.49,111.63,111.37,111.41,45200.0,93.5644,93.6819,93.4637,93.4973,45200.0
2014-12-15 15:20:00,111.41,111.46,111.2,111.21,34600.0,93.4973,93.5392,93.321,93.3294,34600.0
2014-12-15 15:30:00,111.18,111.5,111.09,111.43,18000.0,93.3043,93.5728,93.2287,93.5141,18000.0
2014-12-15 15:40:00,111.41,111.41,111.2,111.34,103700.0,93.4973,93.4973,93.321,93.4385,103700.0
2014-12-15 15:50:00,111.33,111.4,111.1,111.1,26200.0,93.4301,93.4889,93.2371,93.2371,26200.0
2014-12-16 09:30:00,110.57,110.83,110.32,110.6,41800.0,92.7923,93.0105,92.5825,92.8175,41800.0
2014-12-16 09:40:00,110.66,110.96,110.63,110.96,7900.0,92.8679,93.1196,92.8427,93.1196,7900.0
2014-12-16 09:50:00,111.0,111.05,110.85,110.85,16000.0,93.1532,93.1952,93.0273,93.0273,16000.0
2014-12-16 10:00:00,110.85,111.02,110.72,110.72,19000.0,93.0273,93.17,92.9182,92.9182,19000.0
2014-12-16 10:10:00,110.73,111.22,110.65,111.22,13800.0,92.9266,93.3378,92.8595,93.3378,13800.0
2014-12-16 10:20:00,111.16,111.38,111.1,111.35,12800.0,93.2875,93.4721,93.2371,93.4469,12800.0
2014-12-16 10:30:00,111.36,111.38,111.1,111.23,20900.0,93.4553,93.4721,93.2371,93.3462,20900.0
2014-12-16 10:40:00,111.15,111.27,111.04,111.16,6900.0,93.2791,93.3798,93.1868,93.2875,6900.0
2014-12-16 10:50:00,111.14,111.64,111.14,111.59,10000.0,93.2707,93.6903,93.2707,93.6483,10000.0
2014-12-16 11:00:00,111.6,111.64,111.49,111.51,108700.0,93.6567,93.6903,93.5644,93.5812,108700.0
2014-12-16 11:10:00,111.46,111.9,111.46,111.9,62500.0,93.5392,93.9085,93.5392,93.9085,62500.0
2014-12-16 11:20:00,111.93,112.56,111.93,112.44,9800.0,93.9337,94.4624,93.9337,94.3617,9800.0
2014-12-16 11:30:00,112.44,112.64,112.35,112.35,25800.0,94.3617,94.5295,94.2861,94.2861,25800.0
2014-12-16 11:40:00,112.36,112.42,112.31,112.35,21200.0,94.2945,94.3449,94.2526,94.2861,21200.0
2014-12-16 11:50:00,112.36,112.39,112.04,112.08,4100.0,94.2945,94.3197,94.026,94.0595,4100.0
2014-12-16 12:00:00,112.15,112.19,112.03,112.07,34500.0,94.1183,94.1519,94.0176,94.0512,34500.0
2014-12-16 12:10:00,112.07,112.12,111.97,112.06,31900.0,94.0512,94.0931,93.9672,94.0428,31900.0
2014-12-16 12:20:00,112.04,112.04,111.9,111.99,77700.0,94.026,94.026,93.9085,93.984,77700.0
2014-12-16 12:30:00,111.99,112.14,111.96,112.12,36100.0,93.984,94.1099,93.9588,94.0931,36100.0
2014-12-16 12:40:00,112.09,112.13,111.72,111.84,29500.0,94.0679,94.1015,93.7574,93.8581,29500.0
2014-12-16 12:50:00,111.86,111.91,111.68,111.68,36000.0,93.8749,93.9169,93.7239,93.7239,36000.0
2014-12-16 13:00:00,111.68,111.81,111.5,111.52,63400.0,93.7239,93.833,93.5728,93.5896,63400.0
2014-12-16 13:10:00,111.49,111.49,111.12,111.21,65800.0,93.5644,93.5644,93.2539,93.3294,65800.0
2014-12-16 13:20:00,111.21,111.28,111.09,111.19,29800.0,93.3294,93.3882,93.2287,93.3126,29800.0
2014-12-16 13:30:00,111.16,111.34,111.01,111.31,26600.0,93.2875,93.4385,93.1616,93.4134,26600.0
2014-12-16 13:40:00,111.33,111.53,111.26,111.39,37800.0,93.4301,93.598,93.3714,93.4805,37800.0
2014-12-16 13:50:00,111.43,111.6,111.41,111.43,24200.0,93.5141,93.6567,93.4973,93.5141,24200.0
2014-12-16 14:00:00,111.43,111.66,111.36,111.64,47300.0,93.5141,93.7071,93.4553,93.6903,47300.0
2014-12-16 14:10:00,111.59,111.65,111.41,111.51,54300.0,93.6483,93.6987,93.4973,93.5812,54300.0
2014-12-16 14:20:00,111.53,111.62,111.46,111.51,34000.0,93.598,93.6735,93.5392,93.5812,34000.0
2014-12-16 14:30:00,111.5,111.61,111.37,111.45,49100.0,93.5728,93.6651,93.4637,93.5308,49100.0
2014-12-16 14:40:00,111.42,111.53,111.34,111.35,13200.0,93.5057,93.598,93.4385,93.4469,13200.0
2014-12-16 14:50:00,111.3,111.3,111.09,111.25,39600.0,93.405,93.405,93.2287,93.363,39600.0
2014-12-16 15:00:00,111.23,111.36,111.11,111.26,58600.0,93.3462,93.4553,93.2455,93.3714,58600.0
2014-12-16 15:10:00,111.23,111.27,111.11,111.2,33000.0,93.3462,93.3798,93.2455,93.321,33000.0
2014-12-16 15:20:00,111.17,111.23,110.9,110.96,79900.0,93.2959,93.3462,93.0693,93.1196,79900.0
2014-12-16 15:30:00,110.91,111.15,110.79,110.82,54000.0,93.0777,93.2791,92.977,93.0021,54000.0
2014-12-16 15:40:00,110.79,110.81,110.53,110.7,56000.0,92.977,92.9937,92.7588,92.9014,56000.0
2014-12-16 15:50:00,110.68,110.68,110.25,110.28,58400.0,92.8846,92.8846,92.5238,92.549,58400.0
2014-12-17 09:30:00,110.55,110.78,110.42,110.71,54000.0,92.7755,92.9686,92.6664,92.9098,54000.0
2014-12-17 09:40:00,110.73,111.13,110.73,110.93,47600.0,92.9266,93.2623,92.9266,93.0944,47600.0
2014-12-17 09:50:00,110.92,111.06,110.88,111.04,22800.0,93.0861,93.2035,93.0525,93.1868,22800.0
2014-12-17 10:00:00,111.06,111.08,110.78,110.79,29000.0,93.2035,93.2203,92.9686,92.977,29000.0
2014-12-17 10:10:00,110.82,110.97,110.73,110.89,38300.0,93.0021,93.128,92.9266,93.0609,38300.0
2014-12-17 10:20:00,110.85,110.85,110.66,110.66,16300.0,93.0273,93.0273,92.8679,92.8679,16300.0
2014-12-17 10:30:00,110.66,110.84,110.56,110.82,14600.0,92.8679,93.0189,92.7839,93.0021,14600.0
2014-12-17 10:40:00,110.85,111.05,110.76,111.02,12900.0,93.0273,93.1952,92.9518,93.17,12900.0
2014-12-17 10:50:00,110.96,110.98,110.86,110.86,20000.0,93.1196,93.1364,93.0357,93.0357,20000.0
2014-12-17 11:00:00,110.88,111.01,110.85,110.98,18600.0,93.0525,93.1616,93.0273,93.1364,18600.0
2014-12-17 11:10:00,110.98,111.06,110.89,111.05,31900.0,93.1364,93.2035,93.0609,93.1952,31900.0
2014-12-17 11:20:00,111.06,111.26,111.03,111.19,45500.0,93.2035,93.3714,93.1784,93.3126,45500.0
2014-12-17 11:30:00,111.19,111.46,111.11,111.46,126000.0,93.3126,93.5392,93.2455,93.5392,126000.0
2014-12-17 11:40:00,111.45,111.55,111.45,111.48,22200.0,93.5308,93.6148,93.5308,93.556,22200.0
2014-12-17 11:50:00,111.47,111.75,111.41,111.72,45100.0,93.5476,93.7826,93.4973,93.7574,45100.0
2014-12-17 12:00:00,111.7,111.73,111.48,111.59,55000.0,93.7406,93.7658,93.556,93.6483,55000.0
2014-12-17 12:10:00,111.59,111.6,111.44,111.45,25200.0,93.6483,93.6567,93.5224,93.5308,25200.0
2014-12-17 12:20:00,111.44,111.48,111.26,111.26,32800.0,93.5224,93.556,93.3714,93.3714,32800.0
2014-12-17 12:30:00,111.27,111.4,111.26,111.29,21800.0,93.3798,93.4889,93.3714,93.3966,21800.0
2014-12-17 12:40:00,111.25,111.27,111.18,111.26,50600.0,93.363,93.3798,93.3043,93.3714,50600.0
2014-12-17 12:50:00,111.25,111.44,111.25,111.38,10700.0,93.363,93.5224,93.363,93.4721,10700.0
2014-12-17 13:00:00,111.41,111.47,111.37,111.44,16800.0,93.4973,93.5476,93.4637,93.5224,16800.0
2014-12-17 13:10:00,111.45,111.45,111.36,111.43,30600.0,93.5308,93.5308,93.4553,93.5141,30600.0
2014-12-17 13:20:00,111.45,111.47,111.37,111.46,13700.0,93.5308,93.5476,93.4637,93.5392,13700.0
2014-12-17 13:30:00,111.46,111.54,111.42,111.49,68400.0,93.5392,93.6064,93.5057,93.5644,68400.0
2014-12-17 13:40:00,111.51,111.54,111.31,111.38,21900.0,93.5812,93.6064,93.4134,93.4721,21900.0
2014-12-17 13:50:00,111.36,111.59,111.35,111.59,18200.0,93.4553,93.6483,93.4469,93.6483,18200.0
2014-12-17 14:00:00,111.68,112.44,111.63,112.14,50700.0,93.7239,94.3617,93.6819,94.1099,50700.0
2014-12-17 14:10:00,112.11,112.43,112.08,112.27,18900.0,94.0847,94.3533,94.0595,94.219,18900.0
2014-12-17 14:20:00,112.23,112.29,112.08,112.12,51700.0,94.1854,94.2358,94.0595,94.0931,51700.0
2014-12-17 14:30:00,112.15,112.28,111.86,112.22,112000.0,94.1183,94.2274,93.8749,94.177,112000.0
2014-12-17 14:40:00,112.23,112.23,111.62,111.65,148200.0,94.1854,94.1854,93.6735,93.6987,148200.0
2014-12-17 14:50:00,111.64,111.93,111.6,111.66,116900.0,93.6903,93.9337,93.6567,93.7071,116900.0
2014-12-17 15:00:00,111.68,111.68,111.33,111.51,143700.0,93.7239,93.7239,93.4301,93.5812,143700.0
2014-12-17 15:10:00,111.51,112.0,111.5,112.0,121900.0,93.5812,93.9924,93.5728,93.9924,121900.0
2014-12-17 15:20:00,111.99,112.37,111.83,112.35,146500.0,93.984,94.3029,93.8497,94.2861,146500.0
2014-12-17 15:30:00,112.31,112.47,112.21,112.35,85300.0,94.2526,94.3868,94.1686,94.2861,85300.0
2014-12-17 15:40:00,112.36,112.72,112.36,112.62,30800.0,94.2945,94.5966,94.2945,94.5127,30800.0
2014-12-17 15:50:00,112.63,112.63,112.37,112.52,52200.0,94.5211,94.5211,94.3029,94.4288,52200.0
2014-12-18 09:30:00,114.14,114.2,113.79,113.99,27200.0,95.7883,95.8387,95.4946,95.6625,27200.0
2014-12-18 09:40:00,114.03,114.06,113.91,113.93,7100.0,95.696,95.7212,95.5953,95.6121,7100.0
2014-12-18 09:50:00,114.0,114.22,113.99,114.21,24600.0,95.6708,95.8555,95.6625,95.8471,24600.0
2014-12-18 10:00:00,114.27,114.36,114.12,114.35,32600.0,95.8974,95.973,95.7716,95.9646,32600.0
2014-12-18 10:10:00,114.33,114.41,114.23,114.23,25900.0,95.9478,96.0149,95.8639,95.8639,25900.0
2014-12-18 10:20:00,114.23,114.26,114.12,114.15,30200.0,95.8639,95.889,95.7716,95.7967,30200.0
2014-12-18 10:30:00,114.16,114.17,113.97,114.0,35600.0,95.8051,95.8135,95.6457,95.6708,35600.0
2014-12-18 10:40:00,114.01,114.13,113.96,114.08,19700.0,95.6792,95.7799,95.6373,95.738,19700.0
2014-12-18 10:50:00,114.08,114.12,113.97,113.97,21600.0,95.738,95.7716,95.6457,95.6457,21600.0
2014-12-18 11:00:00,113.94,113.94,113.68,113.7,25000.0,95.6205,95.6205,95.4023,95.4191,25000.0
2014-12-18 11:10:00,113.69,113.89,113.65,113.88,19100.0,95.4107,95.5785,95.3771,95.5701,19100.0
2014-12-18 11:20:00,113.92,114.05,113.87,113.87,16400.0,95.6037,95.7128,95.5617,95.5617,16400.0
2014-12-18 11:30:00,113.94,113.99,113.84,113.97,64500.0,95.6205,95.6625,95.5366,95.6457,64500.0
2014-12-18 11:40:00,113.98,114.04,113.91,113.95,103700.0,95.6541,95.7044,95.5953,95.6289,103700.0
2014-12-18 11:50:00,113.98,114.21,113.95,114.17,42000.0,95.6541,95.8471,95.6289,95.8135,42000.0
2014-12-18 12:00:00,114.18,114.26,114.12,114.2,50000.0,95.8219,95.889,95.7716,95.8387,50000.0
2014-12-18 12:10:00,114.21,114.29,114.19,114.27,33700.0,95.8471,95.9142,95.8303,95.8974,33700.0
2014-12-18 12:20:00,114.24,114.27,114.1,114.22,21900.0,95.8723,95.8974,95.7548,95.8555,21900.0
2014-12-18 12:30:00,114.23,114.31,114.19,114.27,26600.0,95.8639,95.931,95.8303,95.8974,26600.0
2014-12-18 12:40:00,114.25,114.43,114.25,114.42,24200.0,95.8807,96.0317,95.8807,96.0233,24200.0
2014-12-18 12:50:00,114.43,114.47,114.39,114.47,24100.0,96.0317,96.0653,95.9981,96.0653,24100.0
2014-12-18 13:00:00,114.47,114.47,114.37,114.37,57100.0,96.0653,96.0653,95.9814,95.9814,57100.0
2014-12-18 13:10:00,114.37,114.4,114.31,114.38,11000.0,95.9814,96.0065,95.931,95.9898,11000.0
2014-12-18 13:20:00,114.42,114.52,114.42,114.51,43200.0,96.0233,96.1072,96.0233,96.0988,43200.0
2014-12-18 13:30:00,114.5,114.55,114.46,114.5,19700.0,96.0905,96.1324,96.0569,96.0905,19700.0
2014-12-18 13:40:00,114.48,114.51,114.44,114.45,33800.0,96.0737,96.0988,96.0401,96.0485,33800.0
2014-12-18 13:50:00,114.45,114.5,114.45,114.48,14100.0,96.0485,96.0905,96.0485,96.0737,14100.0
2014-12-18 14:00:00,114.47,114.49,114.28,114.32,39800.0,96.0653,96.0821,95.9058,95.9394,39800.0
2014-12-18 14:10:00,114.32,114.42,114.29,114.42,44100.0,95.9394,96.0233,95.9142,96.0233,44100.0
2014-12-18 14:20:00,114.41,114.42,114.23,114.23,38200.0,96.0149,96.0233,95.8639,95.8639,38200.0
2014-12-18 14:30:00,114.23,114.41,114.17,114.38,41400.0,95.8639,96.0149,95.8135,95.9898,41400.0
2014-12-18 14:40:00,114.37,114.37,114.19,114.21,28400.0,95.9814,95.9814,95.8303,95.8471,28400.0
2014-12-18 14:50:00,114.26,114.47,114.23,114.43,50000.0,95.889,96.0653,95.8639,96.0317,50000.0
2014-12-18 15:00:00,114.43,114.6,114.39,114.51,45700.0,96.0317,96.1744,95.9981,96.0988,45700.0
2014-12-18 15:10:00,114.54,114.67,114.54,114.63,55100.0,96.124,96.2331,96.124,96.1996,55100.0
2014-12-18 15:20:00,114.62,114.63,114.49,114.6,37900.0,96.1912,96.1996,96.0821,96.1744,37900.0
2014-12-18 15:30:00,114.61,114.71,114.61,114.7,62700.0,96.1828,96.2667,96.1828,96.2583,62700.0
2014-12-18 15:40:00,114.7,114.84,114.7,114.79,94000.0,96.2583,96.3758,96.2583,96.3338,94000.0
2014-12-18 15:50:00,114.82,115.17,114.81,115.17,106300.0,96.359,96.6527,96.3506,96.6527,106300.0
2014-12-19 09:30:00,115.32,115.58,115.3,115.32,19300.0,96.7786,96.9968,96.7618,96.7786,19300.0
2014-12-19 09:40:00,115.37,115.37,115.17,115.31,11600.0,96.8206,96.8206,96.6527,96.7702,11600.0
2014-12-19 09:50:00,115.32,115.48,115.22,115.48,26500.0,96.7786,96.9129,96.6947,96.9129,26500.0
2014-12-19 10:00:00,115.49,115.7,115.37,115.67,28300.0,96.9213,97.0975,96.8206,97.0723,28300.0
2014-12-19 10:10:00,115.65,115.65,115.54,115.56,172100.0,97.0556,97.0556,96.9632,96.98,172100.0
2014-12-19 10:20:00,115.55,115.59,115.45,115.52,38300.0,96.9716,97.0052,96.8877,96.9465,38300.0
2014-12-19 10:30:00,115.61,115.61,115.41,115.42,29900.0,97.022,97.022,96.8541,96.8625,29900.0
2014-12-19 10:40:00,115.47,115.58,115.33,115.34,30200.0,96.9045,96.9968,96.787,96.7954,30200.0
2014-12-19 10:50:00,115.35,115.51,115.33,115.51,17200.0,96.8038,96.9381,96.787,96.9381,17200.0
2014-12-19 11:00:00,115.51,115.51,115.38,115.4,22100.0,96.9381,96.9381,96.829,96.8458,22100.0
2014-12-19 11:10:00,115.4,115.52,115.38,115.43,30200.0,96.8458,96.9465,96.829,96.8709,30200.0
2014-12-19 11:20:00,115.42,115.57,115.41,115.51,28300.0,96.8625,96.9884,96.8541,96.9381,28300.0
2014-12-19 11:30:00,115.5,115.52,115.4,115.44,16800.0,96.9297,96.9465,96.8458,96.8793,16800.0
2014-12-19 11:40:00,115.46,115.5,115.42,115.43,45800.0,96.8961,96.9297,96.8625,96.8709,45800.0
2014-12-19 11:50:00,115.43,115.45,115.4,115.41,5600.0,96.8709,96.8877,96.8458,96.8541,5600.0
2014-12-19 12:00:00,115.41,115.41,115.28,115.31,54500.0,96.8541,96.8541,96.745,96.7702,54500.0
2014-12-19 12:10:00,115.31,115.34,115.28,115.3,141600.0,96.7702,96.7954,96.745,96.7618,141600.0
2014-12-19 12:20:00,115.29,115.3,115.16,115.23,81700.0,96.7534,96.7618,96.6443,96.7031,81700.0
2014-12-19 12:30:00,115.23,115.29,115.19,115.26,227400.0,96.7031,96.7534,96.6695,96.7283,227400.0
2014-12-19 12:40:00,115.26,115.34,115.25,115.32,117600.0,96.7283,96.7954,96.7199,96.7786,117600.0
2014-12-19 12:50:00,115.32,115.41,115.32,115.32,53700.0,96.7786,96.8541,96.7786,96.7786,53700.0
2014-12-19 13:00:00,115.3,115.34,115.28,115.31,54400.0,96.7618,96.7954,96.745,96.7702,54400.0
2014-12-19 13:10:00,115.29,115.34,115.26,115.33,53300.0,96.7534,96.7954,96.7283,96.787,53300.0
2014-12-19 13:20:00,115.33,115.41,115.3,115.4,61200.0,96.787,96.8541,96.7618,96.8458,61200.0
2014-12-19 13:30:00,115.4,115.45,115.36,115.38,49900.0,96.8458,96.8877,96.8122,96.829,49900.0
2014-12-19 13:40:00,115.38,115.44,115.36,115.42,58300.0,96.829,96.8793,96.8122,96.8625,58300.0
2014-12-19 13:50:00,115.43,115.46,115.4,115.46,46100.0,96.8709,96.8961,96.8458,96.8961,46100.0
2014-12-19 14:00:00,115.45,115.59,115.44,115.58,13000.0,96.8877,97.0052,96.8793,96.9968,13000.0
2014-12-19 14:10:00,115.58,115.62,115.53,115.55,16300.0,96.9968,97.0304,96.9549,96.9716,16300.0
2014-12-19 14:20:00,115.53,115.56,115.5,115.56,28000.0,96.9549,96.98,96.9297,96.98,28000.0
2014-12-19 14:30:00,115.56,115.62,115.55,115.57,32100.0,96.98,97.0304,96.9716,96.9884,32100.0
2014-12-19 14:40:00,115.59,115.78,115.58,115.78,27800.0,97.0052,97.1647,96.9968,97.1647,27800.0
2014-12-19 14:50:00,115.79,115.96,115.78,115.94,45600.0,97.173,97.3157,97.1647,97.2989,45600.0
2014-12-19 15:00:00,115.96,115.97,115.78,115.87,36400.0,97.3157,97.3241,97.1647,97.2402,36400.0
2014-12-19 15:10:00,115.88,115.95,115.72,115.91,51000.0,97.2486,97.3073,97.1143,97.2738,51000.0
2014-12-19 15:20:00,115.91,115.97,115.85,115.94,18600.0,97.2738,97.3241,97.2234,97.2989,18600.0
2014-12-19 15:30:00,115.96,116.08,115.95,116.04,42800.0,97.3157,97.4164,97.3073,97.3829,42800.0
2014-12-19 15:40:00,116.04,116.07,115.85,115.85,38300.0,97.3829,97.408,97.2234,97.2234,38300.0
2014-12-19 15:50:00,115.84,115.87,115.65,115.65,74400.0,97.215,97.2402,97.0556,97.0556,74400.0
2014-12-22 09:30:00,115.73,115.9,115.71,115.73,16000.0,97.1227,97.2654,97.1059,97.1227,16000.0
2014-12-22 09:40:00,115.72,115.9,115.7,115.87,53900.0,97.1143,97.2654,97.0975,97.2402,53900.0
2014-12-22 09:50:00,115.88,115.88,115.79,115.81,15800.0,97.2486,97.2486,97.173,97.1898,15800.0
2014-12-22 10:00:00,115.8,115.86,115.7,115.78,14700.0,97.1814,97.2318,97.0975,97.1647,14700.0
2014-12-22 10:10:00,115.77,115.89,115.76,115.84,13900.0,97.1563,97.257,97.1479,97.215,13900.0
2014-12-22 10:20:00,115.83,115.92,115.8,115.91,14000.0,97.2066,97.2821,97.1814,97.2738,14000.0
2014-12-22 10:30:00,115.88,115.89,115.79,115.81,11000.0,97.2486,97.257,97.173,97.1898,11000.0
2014-12-22 10:40:00,115.77,115.81,115.76,115.79,14200.0,97.1563,97.1898,97.1479,97.173,14200.0
2014-12-22 10:50:00,115.8,115.85,115.8,115.81,9700.0,97.1814,97.2234,97.1814,97.1898,9700.0
2014-12-22 11:00:00,115.8,115.8,115.65,115.69,23000.0,97.1814,97.1814,97.0556,97.0891,23000.0
2014-12-22 11:10:00,115.69,115.74,115.66,115.73,11200.0,97.0891,97.1311,97.0639,97.1227,11200.0
2014-12-22 11:20:00,115.71,115.82,115.68,115.81,13000.0,97.1059,97.1982,97.0807,97.1898,13000.0
2014-12-22 11:30:00,115.82,115.84,115.73,115.74,29600.0,97.1982,97.215,97.1227,97.1311,29600.0
2014-12-22 11:40:00,115.73,115.75,115.68,115.71,10000.0,97.1227,97.1395,97.0807,97.1059,10000.0
2014-12-22 11:50:00,115.7,115.73,115.65,115.72,12000.0,97.0975,97.1227,97.0556,97.1143,12000.0
2014-12-22 12:00:00,115.69,115.78,115.68,115.78,22200.0,97.0891,97.1647,97.0807,97.1647,22200.0
2014-12-22 12:10:00,115.78,115.79,115.73,115.76,17700.0,97.1647,97.173,97.1227,97.1479,17700.0
2014-12-22 12:20:00,115.76,115.77,115.72,115.73,13900.0,97.1479,97.1563,97.1143,97.1227,13900.0
2014-12-22 12:30:00,115.72,115.77,115.7,115.73,21100.0,97.1143,97.1563,97.0975,97.1227,21100.0
2014-12-22 12:40:00,115.75,115.79,115.73,115.79,9900.0,97.1395,97.173,97.1227,97.173,9900.0
2014-12-22 12:50:00,115.79,115.89,115.79,115.86,5700.0,97.173,97.257,97.173,97.2318,5700.0
2014-12-22 13:00:00,115.85,115.88,115.82,115.86,16000.0,97.2234,97.2486,97.1982,97.2318,16000.0
2014-12-22 13:10:00,115.86,115.92,115.85,115.87,49700.0,97.2318,97.2821,97.2234,97.2402,49700.0
2014-12-22 13:20:00,115.88,115.92,115.85,115.88,10800.0,97.2486,97.2821,97.2234,97.2486,10800.0
2014-12-22 13:30:00,115.87,115.89,115.84,115.88,120800.0,97.2402,97.257,97.215,97.2486,120800.0
2014-12-22 13:40:00,115.88,115.93,115.86,115.91,11600.0,97.2486,97.2905,97.2318,97.2738,11600.0
2014-12-22 13:50:00,115.92,115.93,115.86,115.93,18200.0,97.2821,97.2905,97.2318,97.2905,18200.0
2014-12-22 14:00:00,115.93,115.99,115.89,115.99,10900.0,97.2905,97.3409,97.257,97.3409,10900.0
2014-12-22 14:10:00,115.98,116.02,115.93,115.93,19700.0,97.3325,97.3661,97.2905,97.2905,19700.0
2014-12-22 14:20:00,115.94,115.98,115.93,115.98,17100.0,97.2989,97.3325,97.2905,97.3325,17100.0
2014-12-22 14:30:00,115.97,116.0,115.87,115.89,10400.0,97.3241,97.3493,97.2402,97.257,10400.0
2014-12-22 14:40:00,115.9,115.94,115.89,115.94,46100.0,97.2654,97.2989,97.257,97.2989,46100.0
2014-12-22 14:50:00,115.94,115.97,115.92,115.94,41000.0,97.2989,97.3241,97.2821,97.2989,41000.0
2014-12-22 15:00:00,115.95,116.02,115.95,116.01,20700.0,97.3073,97.3661,97.3073,97.3577,20700.0
2014-12-22 15:10:00,116.01,116.04,116.0,116.03,42500.0,97.3577,97.3829,97.3493,97.3745,42500.0
2014-12-22 15:20:00,116.03,116.12,116.03,116.1,33300.0,97.3745,97.45,97.3745,97.4332,33300.0
2014-12-22 15:30:00,116.1,116.16,116.05,116.12,49500.0,97.4332,97.4836,97.3912,97.45,49500.0
2014-12-22 15:40:00,116.11,116.18,116.03,116.13,47500.0,97.4416,97.5003,97.3745,97.4584,47500.0
2014-12-22 15:50:00,116.12,116.18,116.02,116.18,49800.0,97.45,97.5003,97.3661,97.5003,49800.0
2014-12-23 09:30:00,116.74,116.74,116.49,116.52,65300.0,97.9703,97.9703,97.7605,97.7857,65300.0
2014-12-23 09:40:00,116.51,116.57,116.4,116.42,16700.0,97.7773,97.8276,97.685,97.7018,16700.0
2014-12-23 09:50:00,116.48,116.51,116.41,116.48,9300.0,97.7521,97.7773,97.6934,97.7521,9300.0
2014-12-23 10:00:00,116.44,116.58,116.44,116.53,24400.0,97.7185,97.836,97.7185,97.7941,24400.0
2014-12-23 10:10:00,116.54,116.54,116.34,116.41,11000.0,97.8025,97.8025,97.6346,97.6934,11000.0
2014-12-23 10:20:00,116.42,116.5,116.41,116.47,4800.0,97.7018,97.7689,97.6934,97.7437,4800.0
2014-12-23 10:30:00,116.42,116.43,116.3,116.3,26400.0,97.7018,97.7101,97.601,97.601,26400.0
2014-12-23 10:40:00,116.29,116.34,116.22,116.28,14200.0,97.5927,97.6346,97.5339,97.5843,14200.0
2014-12-23 10:50:00,116.27,116.41,116.27,116.4,13400.0,97.5759,97.6934,97.5759,97.685,13400.0
2014-12-23 11:00:00,116.41,116.45,116.37,116.41,21900.0,97.6934,97.7269,97.6598,97.6934,21900.0
2014-12-23 11:10:00,116.39,116.43,116.36,116.43,11100.0,97.6766,97.7101,97.6514,97.7101,11100.0
2014-12-23 11:20:00,116.45,116.48,116.42,116.44,16600.0,97.7269,97.7521,97.7018,97.7185,16600.0
2014-12-23 11:30:00,116.44,116.49,116.4,116.45,17600.0,97.7185,97.7605,97.685,97.7269,17600.0
2014-12-23 11:40:00,116.47,116.48,116.43,116.47,8100.0,97.7437,97.7521,97.7101,97.7437,8100.0
2014-12-23 11:50:00,116.48,116.48,116.41,116.43,17600.0,97.7521,97.7521,97.6934,97.7101,17600.0
2014-12-23 12:00:00,116.41,116.44,116.38,116.42,24200.0,97.6934,97.7185,97.6682,97.7018,24200.0
2014-12-23 12:10:00,116.41,116.47,116.38,116.47,21500.0,97.6934,97.7437,97.6682,97.7437,21500.0
2014-12-23 12:20:00,116.48,116.49,116.41,116.43,20300.0,97.7521,97.7605,97.6934,97.7101,20300.0
2014-12-23 12:30:00,116.43,116.48,116.39,116.48,5500.0,97.7101,97.7521,97.6766,97.7521,5500.0
2014-12-23 12:40:00,116.47,116.52,116.44,116.51,4900.0,97.7437,97.7857,97.7185,97.7773,4900.0
2014-12-23 12:50:00,116.5,116.5,116.47,116.5,4100.0,97.7689,97.7689,97.7437,97.7689,4100.0
2014-12-23 13:00:00,116.49,116.5,116.47,116.5,4100.0,97.7605,97.7689,97.7437,97.7689,4100.0
2014-12-23 13:10:00,116.5,116.57,116.5,116.56,11000.0,97.7689,97.8276,97.7689,97.8192,11000.0
2014-12-23 13:20:00,116.54,116.55,116.51,116.53,3600.0,97.8025,97.8109,97.7773,97.7941,3600.0
2014-12-23 13:30:00,116.51,116.51,116.48,116.5,4100.0,97.7773,97.7773,97.7521,97.7689,4100.0
2014-12-23 13:40:00,116.49,116.56,116.49,116.56,18400.0,97.7605,97.8192,97.7605,97.8192,18400.0
2014-12-23 13:50:00,116.55,116.57,116.51,116.51,2900.0,97.8109,97.8276,97.7773,97.7773,2900.0
2014-12-23 14:00:00,116.52,116.53,116.46,116.48,10900.0,97.7857,97.7941,97.7353,97.7521,10900.0
2014-12-23 14:10:00,116.49,116.53,116.48,116.49,6200.0,97.7605,97.7941,97.7521,97.7605,6200.0
2014-12-23 14:20:00,116.52,116.56,116.5,116.54,5700.0,97.7857,97.8192,97.7689,97.8025,5700.0
2014-12-23 14:30:00,116.55,116.6,116.55,116.58,14600.0,97.8109,97.8528,97.8109,97.836,14600.0
2014-12-23 14:40:00,116.59,116.62,116.58,116.61,21500.0,97.8444,97.8696,97.836,97.8612,21500.0
2014-12-23 14:50:00,116.61,116.61,116.54,116.54,17900.0,97.8612,97.8612,97.8025,97.8025,17900.0
2014-12-23 15:00:00,116.55,116.59,116.54,116.57,9400.0,97.8109,97.8444,97.8025,97.8276,9400.0
2014-12-23 15:10:00,116.57,116.58,116.54,116.56,7400.0,97.8276,97.836,97.8025,97.8192,7400.0
2014-12-23 15:20:00,116.56,116.56,116.42,116.46,12300.0,97.8192,97.8192,97.7018,97.7353,12300.0
2014-12-23 15:30:00,116.46,116.48,116.41,116.45,62500.0,97.7353,97.7521,97.6934,97.7269,62500.0
2014-12-23 15:40:00,116.45,116.49,116.42,116.49,85500.0,97.7269,97.7605,97.7018,97.7605,85500.0
2014-12-23 15:50:00,116.48,116.5,116.38,116.4,118000.0,97.7521,97.7689,97.6682,97.685,118000.0
2014-12-24 09:30:00,116.04,116.04,115.84,115.91,10900.0,97.8808,97.8808,97.7121,97.7711,10900.0
2014-12-24 09:40:00,115.97,115.97,115.88,115.97,33100.0,97.8217,97.8217,97.7458,97.8217,33100.0
2014-12-24 09:50:00,115.97,116.03,115.93,115.97,21400.0,97.8217,97.8723,97.788,97.8217,21400.0
2014-12-24 10:00:00,115.97,116.02,115.95,115.96,17300.0,97.8217,97.8639,97.8049,97.8133,17300.0
2014-12-24 10:10:00,115.95,116.02,115.95,116.0,9100.0,97.8049,97.8639,97.8049,97.847,9100.0
2014-12-24 10:20:00,116.0,116.04,115.99,116.04,15000.0,97.847,97.8808,97.8386,97.8808,15000.0
2014-12-24 10:30:00,116.03,116.05,116.01,116.04,14900.0,97.8723,97.8892,97.8555,97.8808,14900.0
2014-12-24 10:40:00,116.05,116.06,116.02,116.02,7600.0,97.8892,97.8976,97.8639,97.8639,7600.0
2014-12-24 10:50:00,116.03,116.07,116.02,116.04,3600.0,97.8723,97.9061,97.8639,97.8808,3600.0
2014-12-24 11:00:00,116.04,116.12,116.04,116.12,20200.0,97.8808,97.9483,97.8808,97.9483,20200.0
2014-12-24 11:10:00,116.12,116.12,116.07,116.09,18800.0,97.9483,97.9483,97.9061,97.9229,18800.0
2014-12-24 11:20:00,116.09,116.13,116.09,116.11,4900.0,97.9229,97.9567,97.9229,97.9398,4900.0
2014-12-24 11:30:00,116.12,116.13,116.06,116.08,8200.0,97.9483,97.9567,97.8976,97.9145,8200.0
2014-12-24 11:40:00,116.07,116.08,116.05,116.07,14200.0,97.9061,97.9145,97.8892,97.9061,14200.0
2014-12-24 11:50:00,116.07,116.1,116.07,116.07,11600.0,97.9061,97.9314,97.9061,97.9061,11600.0
2014-12-24 12:00:00,116.07,116.1,116.07,116.1,4000.0,97.9061,97.9314,97.9061,97.9314,4000.0
2014-12-24 12:10:00,116.09,116.14,116.08,116.1,8700.0,97.9229,97.9651,97.9145,97.9314,8700.0
2014-12-24 12:20:00,116.1,116.11,116.07,116.09,4700.0,97.9314,97.9398,97.9061,97.9229,4700.0
2014-12-24 12:30:00,116.09,116.11,116.01,116.03,10300.0,97.9229,97.9398,97.8555,97.8723,10300.0
2014-12-24 12:40:00,116.04,116.05,115.97,116.01,21200.0,97.8808,97.8892,97.8217,97.8555,21200.0
2014-12-24 12:50:00,116.02,116.03,115.82,115.82,43600.0,97.8639,97.8723,97.6952,97.6952,43600.0
2014-12-26 09:30:00,116.02,116.24,116.02,116.24,3200.0,97.8639,98.0495,97.8639,98.0495,3200.0
2014-12-26 09:40:00,116.24,116.29,116.19,116.29,10300.0,98.0495,98.0916,98.0073,98.0916,10300.0
2014-12-26 09:50:00,116.31,116.34,116.27,116.3,4600.0,98.1085,98.1338,98.0748,98.1001,4600.0
2014-12-26 10:00:00,116.32,116.35,116.28,116.28,11900.0,98.117,98.1423,98.0832,98.0832,11900.0
2014-12-26 10:10:00,116.29,116.33,116.25,116.25,20100.0,98.0916,98.1254,98.0579,98.0579,20100.0
2014-12-26 10:20:00,116.28,116.28,116.26,116.26,10500.0,98.0832,98.0832,98.0663,98.0663,10500.0
2014-12-26 10:30:00,116.27,116.29,116.25,116.26,12200.0,98.0748,98.0916,98.0579,98.0663,12200.0
2014-12-26 10:40:00,116.25,116.31,116.23,116.3,22200.0,98.0579,98.1085,98.041,98.1001,22200.0
2014-12-26 10:50:00,116.3,116.31,116.28,116.31,14200.0,98.1001,98.1085,98.0832,98.1085,14200.0
2014-12-26 11:00:00,116.31,116.35,116.3,116.31,14400.0,98.1085,98.1423,98.1001,98.1085,14400.0
2014-12-26 11:10:00,116.31,116.32,116.3,116.3,7600.0,98.1085,98.117,98.1001,98.1001,7600.0
2014-12-26 11:20:00,116.3,116.32,116.29,116.31,3900.0,98.1001,98.117,98.0916,98.1085,3900.0
2014-12-26 11:30:00,116.29,116.33,116.28,116.33,19400.0,98.0916,98.1254,98.0832,98.1254,19400.0
2014-12-26 11:40:00,116.32,116.33,116.31,116.32,16600.0,98.117,98.1254,98.1085,98.117,16600.0
2014-12-26 11:50:00,116.32,116.33,116.31,116.31,6100.0,98.117,98.1254,98.1085,98.1085,6100.0
2014-12-26 12:00:00,116.31,116.31,116.27,116.27,3500.0,98.1085,98.1085,98.0748,98.0748,3500.0
2014-12-26 12:10:00,116.27,116.28,116.22,116.28,11200.0,98.0748,98.0832,98.0326,98.0832,11200.0
2014-12-26 12:20:00,116.29,116.31,116.27,116.27,9000.0,98.0916,98.1085,98.0748,98.0748,9000.0
2014-12-26 12:30:00,116.28,116.29,116.26,116.26,4400.0,98.0832,98.0916,98.0663,98.0663,4400.0
2014-12-26 12:40:00,116.27,116.29,116.26,116.28,11300.0,98.0748,98.0916,98.0663,98.0832,11300.0
2014-12-26 12:50:00,116.3,116.32,116.28,116.31,20600.0,98.1001,98.117,98.0832,98.1085,20600.0
2014-12-26 13:00:00,116.31,116.35,116.31,116.33,9400.0,98.1085,98.1423,98.1085,98.1254,9400.0
2014-12-26 13:10:00,116.33,116.35,116.32,116.35,4600.0,98.1254,98.1423,98.117,98.1423,4600.0
2014-12-26 13:20:00,116.37,116.38,116.34,116.35,46500.0,98.1591,98.1676,98.1338,98.1423,46500.0
2014-12-26 13:30:00,116.34,116.37,116.33,116.33,19800.0,98.1338,98.1591,98.1254,98.1254,19800.0
2014-12-26 13:40:00,116.34,116.36,116.33,116.33,17900.0,98.1338,98.1507,98.1254,98.1254,17900.0
2014-12-26 13:50:00,116.36,116.38,116.35,116.37,8500.0,98.1507,98.1676,98.1423,98.1591,8500.0
2014-12-26 14:00:00,116.37,116.42,116.37,116.41,15000.0,98.1591,98.2013,98.1591,98.1929,15000.0
2014-12-26 14:10:00,116.4,116.4,116.36,116.38,3100.0,98.1844,98.1844,98.1507,98.1676,3100.0
2014-12-26 14:20:00,116.36,116.37,116.35,116.36,2400.0,98.1507,98.1591,98.1423,98.1507,2400.0
2014-12-26 14:30:00,116.36,116.41,116.36,116.38,7600.0,98.1507,98.1929,98.1507,98.1676,7600.0
2014-12-26 14:40:00,116.39,116.41,116.37,116.39,11300.0,98.176,98.1929,98.1591,98.176,11300.0
2014-12-26 14:50:00,116.4,116.41,116.39,116.4,5800.0,98.1844,98.1929,98.176,98.1844,5800.0
2014-12-26 15:00:00,116.41,116.43,116.4,116.41,5300.0,98.1929,98.2097,98.1844,98.1929,5300.0
2014-12-26 15:10:00,116.4,116.42,116.38,116.42,9200.0,98.1844,98.2013,98.1676,98.2013,9200.0
2014-12-26 15:20:00,116.42,116.42,116.38,116.39,14000.0,98.2013,98.2013,98.1676,98.176,14000.0
2014-12-26 15:30:00,116.39,116.39,116.34,116.34,10400.0,98.176,98.176,98.1338,98.1338,10400.0
2014-12-26 15:40:00,116.35,116.37,116.29,116.3,18400.0,98.1423,98.1591,98.0916,98.1001,18400.0
2014-12-26 15:50:00,116.3,116.3,116.17,116.17,31300.0,98.1001,98.1001,97.9904,97.9904,31300.0
2014-12-29 09:30:00,116.13,116.26,116.05,116.24,17000.0,97.9567,98.0663,97.8892,98.0495,17000.0
2014-12-29 09:40:00,116.31,116.4,116.3,116.4,6700.0,98.1085,98.1844,98.1001,98.1844,6700.0
2014-12-29 09:50:00,116.4,116.43,116.37,116.4,11300.0,98.1844,98.2097,98.1591,98.1844,11300.0
2014-12-29 10:00:00,116.42,116.47,116.36,116.45,7600.0,98.2013,98.2435,98.1507,98.2266,7600.0
2014-12-29 10:10:00,116.44,116.48,116.42,116.44,14200.0,98.2182,98.2519,98.2013,98.2182,14200.0
2014-12-29 10:20:00,116.44,116.45,116.38,116.38,10600.0,98.2182,98.2266,98.1676,98.1676,10600.0
2014-12-29 10:30:00,116.39,116.5,116.38,116.47,12100.0,98.176,98.2688,98.1676,98.2435,12100.0
2014-12-29 10:40:00,116.44,116.46,116.43,116.45,6200.0,98.2182,98.235,98.2097,98.2266,6200.0
2014-12-29 10:50:00,116.44,116.49,116.43,116.49,10300.0,98.2182,98.2604,98.2097,98.2604,10300.0
2014-12-29 11:00:00,116.46,116.5,116.43,116.5,8300.0,98.235,98.2688,98.2097,98.2688,8300.0
2014-12-29 11:10:00,116.49,116.5,116.43,116.43,7200.0,98.2604,98.2688,98.2097,98.2097,7200.0
2014-12-29 11:20:00,116.44,116.47,116.44,116.46,6900.0,98.2182,98.2435,98.2182,98.235,6900.0
2014-12-29 11:30:00,116.47,116.5,116.46,116.48,4700.0,98.2435,98.2688,98.235,98.2519,4700.0
2014-12-29 11:40:00,116.48,116.51,116.47,116.5,16100.0,98.2519,98.2772,98.2435,98.2688,16100.0
2014-12-29 11:50:00,116.52,116.52,116.45,116.46,5400.0,98.2857,98.2857,98.2266,98.235,5400.0
2014-12-29 12:00:00,116.46,116.51,116.43,116.44,18200.0,98.235,98.2772,98.2097,98.2182,18200.0
2014-12-29 12:10:00,116.44,116.44,116.38,116.39,3200.0,98.2182,98.2182,98.1676,98.176,3200.0
2014-12-29 12:20:00,116.41,116.43,116.38,116.38,7200.0,98.1929,98.2097,98.1676,98.1676,7200.0
2014-12-29 12:30:00,116.4,116.42,116.37,116.42,10000.0,98.1844,98.2013,98.1591,98.2013,10000.0
2014-12-29 12:40:00,116.44,116.44,116.39,116.41,6600.0,98.2182,98.2182,98.176,98.1929,6600.0
2014-12-29 12:50:00,116.43,116.43,116.33,116.33,5300.0,98.2097,98.2097,98.1254,98.1254,5300.0
2014-12-29 13:00:00,116.33,116.35,116.31,116.33,5400.0,98.1254,98.1423,98.1085,98.1254,5400.0
2014-12-29 13:10:00,116.35,116.42,116.31,116.41,8900.0,98.1423,98.2013,98.1085,98.1929,8900.0
2014-12-29 13:20:00,116.41,116.45,116.41,116.41,6600.0,98.1929,98.2266,98.1929,98.1929,6600.0
2014-12-29 13:30:00,116.42,116.43,116.39,116.39,19400.0,98.2013,98.2097,98.176,98.176,19400.0
2014-12-29 13:40:00,116.4,116.41,116.36,116.36,8500.0,98.1844,98.1929,98.1507,98.1507,8500.0
2014-12-29 13:50:00,116.36,116.37,116.32,116.37,11500.0,98.1507,98.1591,98.117,98.1591,11500.0
2014-12-29 14:00:00,116.37,116.39,116.34,116.38,20400.0,98.1591,98.176,98.1338,98.1676,20400.0
2014-12-29 14:10:00,116.38,116.4,116.35,116.36,10600.0,98.1676,98.1844,98.1423,98.1507,10600.0
2014-12-29 14:20:00,116.35,116.43,116.34,116.43,14400.0,98.1423,98.2097,98.1338,98.2097,14400.0
2014-12-29 14:30:00,116.43,116.43,116.39,116.4,7800.0,98.2097,98.2097,98.176,98.1844,7800.0
2014-12-29 14:40:00,116.4,116.43,116.4,116.43,12900.0,98.1844,98.2097,98.1844,98.2097,12900.0
2014-12-29 14:50:00,116.42,116.46,116.39,116.45,28900.0,98.2013,98.235,98.176,98.2266,28900.0
2014-12-29 15:00:00,116.44,116.46,116.41,116.46,14700.0,98.2182,98.235,98.1929,98.235,14700.0
2014-12-29 15:10:00,116.47,116.47,116.42,116.46,19900.0,98.2435,98.2435,98.2013,98.235,19900.0
2014-12-29 15:20:00,116.47,116.47,116.42,116.42,13200.0,98.2435,98.2435,98.2013,98.2013,13200.0
2014-12-29 15:30:00,116.43,116.43,116.39,116.39,26000.0,98.2097,98.2097,98.176,98.176,26000.0
2014-12-29 15:40:00,116.39,116.47,116.39,116.43,39900.0,98.176,98.2435,98.176,98.2097,39900.0
2014-12-29 15:50:00,116.42,116.44,116.32,116.32,64000.0,98.2013,98.2182,98.117,98.117,64000.0
2014-12-30 09:30:00,116.17,116.2,116.02,116.17,21500.0,97.9904,98.0157,97.8639,97.9904,21500.0
2014-12-30 09:40:00,116.13,116.18,116.11,116.16,15500.0,97.9567,97.9989,97.9398,97.982,15500.0
2014-12-30 09:50:00,116.14,116.19,116.03,116.03,12900.0,97.9651,98.0073,97.8723,97.8723,12900.0
2014-12-30 10:00:00,116.02,116.06,115.87,115.96,22000.0,97.8639,97.8976,97.7374,97.8133,22000.0
2014-12-30 10:10:00,115.96,116.02,115.93,116.01,30300.0,97.8133,97.8639,97.788,97.8555,30300.0
2014-12-30 10:20:00,116.01,116.04,115.96,115.98,9900.0,97.8555,97.8808,97.8133,97.8302,9900.0
2014-12-30 10:30:00,115.97,115.98,115.91,115.92,3500.0,97.8217,97.8302,97.7711,97.7796,3500.0
2014-12-30 10:40:00,115.94,116.0,115.94,116.0,9400.0,97.7964,97.847,97.7964,97.847,9400.0
2014-12-30 10:50:00,116.01,116.09,116.0,116.06,8100.0,97.8555,97.9229,97.847,97.8976,8100.0
2014-12-30 11:00:00,116.07,116.09,116.0,116.03,3800.0,97.9061,97.9229,97.847,97.8723,3800.0
2014-12-30 11:10:00,116.01,116.01,115.92,116.01,9500.0,97.8555,97.8555,97.7796,97.8555,9500.0
2014-12-30 11:20:00,116.01,116.08,116.01,116.04,36700.0,97.8555,97.9145,97.8555,97.8808,36700.0
2014-12-30 11:30:00,116.04,116.06,115.98,116.03,8500.0,97.8808,97.8976,97.8302,97.8723,8500.0
2014-12-30 11:40:00,116.04,116.04,115.98,116.02,6500.0,97.8808,97.8808,97.8302,97.8639,6500.0
2014-12-30 11:50:00,116.04,116.06,116.02,116.03,4000.0,97.8808,97.8976,97.8639,97.8723,4000.0
2014-12-30 12:00:00,116.04,116.08,116.03,116.04,5900.0,97.8808,97.9145,97.8723,97.8808,5900.0
2014-12-30 12:10:00,116.02,116.05,115.99,116.01,10100.0,97.8639,97.8892,97.8386,97.8555,10100.0
2014-12-30 12:20:00,116.0,116.01,115.95,116.0,8500.0,97.847,97.8555,97.8049,97.847,8500.0
2014-12-30 12:30:00,116.0,116.01,115.95,115.97,5700.0,97.847,97.8555,97.8049,97.8217,5700.0
2014-12-30 12:40:00,115.96,115.97,115.91,115.97,9500.0,97.8133,97.8217,97.7711,97.8217,9500.0
2014-12-30 12:50:00,115.98,115.99,115.96,115.97,4400.0,97.8302,97.8386,97.8133,97.8217,4400.0
2014-12-30 13:00:00,115.96,115.97,115.92,115.97,6800.0,97.8133,97.8217,97.7796,97.8217,6800.0
2014-12-30 13:10:00,115.98,116.02,115.95,115.97,13800.0,97.8302,97.8639,97.8049,97.8217,13800.0
2014-12-30 13:20:00,115.96,115.99,115.92,115.93,10800.0,97.8133,97.8386,97.7796,97.788,10800.0
2014-12-30 13:30:00,115.92,115.96,115.9,115.9,7000.0,97.7796,97.8133,97.7627,97.7627,7000.0
2014-12-30 13:40:00,115.86,115.87,115.75,115.83,8400.0,97.7289,97.7374,97.6362,97.7036,8400.0
2014-12-30 13:50:00,115.82,115.83,115.78,115.78,3200.0,97.6952,97.7036,97.6615,97.6615,3200.0
2014-12-30 14:00:00,115.77,115.81,115.74,115.78,6700.0,97.653,97.6868,97.6277,97.6615,6700.0
2014-12-30 14:10:00,115.79,115.81,115.76,115.78,14600.0,97.6699,97.6868,97.6446,97.6615,14600.0
2014-12-30 14:20:00,115.79,115.82,115.77,115.81,4300.0,97.6699,97.6952,97.653,97.6868,4300.0
2014-12-30 14:30:00,115.81,115.93,115.81,115.93,16600.0,97.6868,97.788,97.6868,97.788,16600.0
2014-12-30 14:40:00,115.92,115.96,115.91,115.93,5000.0,97.7796,97.8133,97.7711,97.788,5000.0
2014-12-30 14:50:00,115.94,115.94,115.86,115.89,4600.0,97.7964,97.7964,97.7289,97.7542,4600.0
2014-12-30 15:00:00,115.9,115.96,115.87,115.94,7000.0,97.7627,97.8133,97.7374,97.7964,7000.0
2014-12-30 15:10:00,115.93,115.95,115.88,115.9,14800.0,97.788,97.8049,97.7458,97.7627,14800.0
2014-12-30 15:20:00,115.9,115.92,115.9,115.92,4800.0,97.7627,97.7796,97.7627,97.7796,4800.0
2014-12-30 15:30:00,115.92,115.99,115.9,115.98,21900.0,97.7796,97.8386,97.7627,97.8302,21900.0
2014-12-30 15:40:00,115.99,115.99,115.85,115.9,40600.0,97.8386,97.8386,97.7205,97.7627,40600.0
2014-12-30 15:50:00,115.9,115.9,115.79,115.81,23500.0,97.7627,97.7627,97.6699,97.6868,23500.0
2014-12-31 09:30:00,115.9,116.03,115.89,115.95,14500.0,97.7627,97.8723,97.7542,97.8049,14500.0
2014-12-31 09:40:00,115.94,115.95,115.83,115.85,26100.0,97.7964,97.8049,97.7036,97.7205,26100.0
2014-12-31 09:50:00,115.88,115.92,115.88,115.9,2300.0,97.7458,97.7796,97.7458,97.7627,2300.0
2014-12-31 10:00:00,115.95,115.97,115.9,115.97,11800.0,97.8049,97.8217,97.7627,97.8217,11800.0
2014-12-31 10:10:00,115.96,115.97,115.91,115.97,4600.0,97.8133,97.8217,97.7711,97.8217,4600.0
2014-12-31 10:20:00,115.96,116.02,115.96,115.98,11300.0,97.8133,97.8639,97.8133,97.8302,11300.0
2014-12-31 10:30:00,115.98,116.02,115.98,115.99,12500.0,97.8302,97.8639,97.8302,97.8386,12500.0
2014-12-31 10:40:00,116.0,116.04,116.0,116.04,23800.0,97.847,97.8808,97.847,97.8808,23800.0
2014-12-31 10:50:00,116.05,116.12,116.05,116.08,7900.0,97.8892,97.9483,97.8892,97.9145,7900.0
2014-12-31 11:00:00,116.09,116.09,116.04,116.08,7500.0,97.9229,97.9229,97.8808,97.9145,7500.0
2014-12-31 11:10:00,116.07,116.08,115.97,115.99,12800.0,97.9061,97.9145,97.8217,97.8386,12800.0
2014-12-31 11:20:00,116.0,116.04,115.93,115.93,18800.0,97.847,97.8808,97.788,97.788,18800.0
2014-12-31 11:30:00,115.93,115.98,115.93,115.98,6400.0,97.788,97.8302,97.788,97.8302,6400.0
2014-12-31 11:40:00,115.98,116.02,115.96,116.01,6400.0,97.8302,97.8639,97.8133,97.8555,6400.0
2014-12-31 11:50:00,116.0,116.03,115.98,116.0,4200.0,97.847,97.8723,97.8302,97.847,4200.0
2014-12-31 12:00:00,116.0,116.0,115.77,115.83,17400.0,97.847,97.847,97.653,97.7036,17400.0
2014-12-31 12:10:00,115.86,115.86,115.82,115.82,3800.0,97.7289,97.7289,97.6952,97.6952,3800.0
2014-12-31 12:20:00,115.81,115.81,115.49,115.58,19200.0,97.6868,97.6868,97.4168,97.4928,19200.0
2014-12-31 12:30:00,115.6,115.66,115.52,115.57,8800.0,97.5096,97.5602,97.4421,97.4843,8800.0
2014-12-31 12:40:00,115.57,115.64,115.57,115.6,1500.0,97.4843,97.5434,97.4843,97.5096,1500.0
2014-12-31 12:50:00,115.58,115.61,115.53,115.58,33800.0,97.4928,97.5181,97.4506,97.4928,33800.0
2014-12-31 13:00:00,115.59,115.73,115.56,115.68,7300.0,97.5012,97.6193,97.4759,97.5771,7300.0
2014-12-31 13:10:00,115.66,115.66,115.57,115.61,6300.0,97.5602,97.5602,97.4843,97.5181,6300.0
2014-12-31 13:20:00,115.61,115.64,115.57,115.64,9300.0,97.5181,97.5434,97.4843,97.5434,9300.0
2014-12-31 13:30:00,115.64,115.67,115.63,115.63,7600.0,97.5434,97.5687,97.5349,97.5349,7600.0
2014-12-31 13:40:00,115.67,115.73,115.65,115.65,9800.0,97.5687,97.6193,97.5518,97.5518,9800.0
2014-12-31 13:50:00,115.66,115.66,115.5,115.57,20400.0,97.5602,97.5602,97.4253,97.4843,20400.0
2014-12-31 14:00:00,115.56,115.56,115.38,115.43,5900.0,97.4759,97.4759,97.3241,97.3662,5900.0
2014-12-31 14:10:00,115.43,115.45,115.25,115.31,32000.0,97.3662,97.3831,97.2144,97.265,32000.0
2014-12-31 14:20:00,115.29,115.34,115.17,115.29,47800.0,97.2481,97.2903,97.1469,97.2481,47800.0
2014-12-31 14:30:00,115.27,115.31,115.08,115.09,18300.0,97.2313,97.265,97.071,97.0794,18300.0
2014-12-31 14:40:00,115.11,115.16,115.0,115.14,21600.0,97.0963,97.1385,97.0035,97.1216,21600.0
2014-12-31 14:50:00,115.16,115.2,115.11,115.14,5300.0,97.1385,97.1722,97.0963,97.1216,5300.0
2014-12-31 15:00:00,115.12,115.13,115.05,115.1,13600.0,97.1047,97.1132,97.0457,97.0879,13600.0
2014-12-31 15:10:00,115.08,115.3,115.06,115.3,12500.0,97.071,97.2566,97.0541,97.2566,12500.0
2014-12-31 15:20:00,115.29,115.32,115.24,115.27,28700.0,97.2481,97.2734,97.206,97.2313,28700.0
2014-12-31 15:30:00,115.26,115.29,115.12,115.12,9600.0,97.2228,97.2481,97.1047,97.1047,9600.0
2014-12-31 15:40:00,115.11,115.11,114.78,114.78,12800.0,97.0963,97.0963,96.818,96.818,12800.0
2014-12-31 15:50:00,114.75,114.86,114.6,114.65,70000.0,96.7926,96.8854,96.6661,96.7083,70000.0
2015-01-02 09:30:00,115.11,115.39,115.11,115.39,9400.0,97.0963,97.3325,97.0963,97.3325,9400.0
2015-01-02 09:40:00,115.36,115.42,115.18,115.23,3400.0,97.3072,97.3578,97.1554,97.1975,3400.0
2015-01-02 09:50:00,115.21,115.25,115.11,115.18,3800.0,97.1807,97.2144,97.0963,97.1554,3800.0
2015-01-02 10:00:00,115.15,115.21,114.88,114.89,22100.0,97.13,97.1807,96.9023,96.9107,22100.0
2015-01-02 10:10:00,114.92,115.09,114.85,114.85,16300.0,96.936,97.0794,96.877,96.877,16300.0
2015-01-02 10:20:00,114.84,114.94,114.8,114.92,14100.0,96.8686,96.9529,96.8348,96.936,14100.0
2015-01-02 10:30:00,114.9,114.92,114.47,114.47,21500.0,96.9192,96.936,96.5565,96.5565,21500.0
2015-01-02 10:40:00,114.48,114.48,114.25,114.43,26900.0,96.5649,96.5649,96.3709,96.5227,26900.0
2015-01-02 10:50:00,114.41,114.54,114.31,114.48,17400.0,96.5059,96.6155,96.4215,96.5649,17400.0
2015-01-02 11:00:00,114.46,114.49,114.24,114.3,17900.0,96.548,96.5733,96.3625,96.4131,17900.0
2015-01-02 11:10:00,114.29,114.29,114.06,114.14,41800.0,96.4046,96.4046,96.2106,96.2781,41800.0
2015-01-02 11:20:00,114.14,114.36,114.08,114.29,43700.0,96.2781,96.4637,96.2275,96.4046,43700.0
2015-01-02 11:30:00,114.31,114.4,114.23,114.26,20100.0,96.4215,96.4974,96.354,96.3793,20100.0
2015-01-02 11:40:00,114.25,114.29,114.14,114.23,5600.0,96.3709,96.4046,96.2781,96.354,5600.0
2015-01-02 11:50:00,114.23,114.32,114.13,114.3,17200.0,96.354,96.4299,96.2697,96.4131,17200.0
2015-01-02 12:00:00,114.31,114.54,114.27,114.49,14500.0,96.4215,96.6155,96.3878,96.5733,14500.0
2015-01-02 12:10:00,114.5,114.51,114.33,114.41,18100.0,96.5818,96.5902,96.4384,96.5059,18100.0
2015-01-02 12:20:00,114.4,114.43,114.31,114.36,15200.0,96.4974,96.5227,96.4215,96.4637,15200.0
2015-01-02 12:30:00,114.38,114.48,114.33,114.46,27700.0,96.4805,96.5649,96.4384,96.548,27700.0
2015-01-02 12:40:00,114.47,114.48,114.21,114.24,7600.0,96.5565,96.5649,96.3372,96.3625,7600.0
2015-01-02 12:50:00,114.2,114.33,114.2,114.22,5300.0,96.3287,96.4384,96.3287,96.3456,5300.0
2015-01-02 13:00:00,114.24,114.32,114.23,114.23,5600.0,96.3625,96.4299,96.354,96.354,5600.0
2015-01-02 13:10:00,114.24,114.24,114.16,114.17,5600.0,96.3625,96.3625,96.295,96.3034,5600.0
2015-01-02 13:20:00,114.17,114.28,114.0,114.02,6100.0,96.3034,96.3962,96.16,96.1769,6100.0
2015-01-02 13:30:00,113.99,114.04,113.9,113.99,5000.0,96.1516,96.1938,96.0757,96.1516,5000.0
2015-01-02 13:40:00,113.99,114.03,113.96,113.99,9200.0,96.1516,96.1853,96.1263,96.1516,9200.0
2015-01-02 13:50:00,114.0,114.2,113.95,114.1,11500.0,96.16,96.3287,96.1178,96.2444,11500.0
2015-01-02 14:00:00,114.12,114.29,114.09,114.27,14900.0,96.2612,96.4046,96.2359,96.3878,14900.0
2015-01-02 14:10:00,114.33,114.35,114.21,114.21,10800.0,96.4384,96.4552,96.3372,96.3372,10800.0
2015-01-02 14:20:00,114.21,114.44,114.21,114.32,10000.0,96.3372,96.5312,96.3372,96.4299,10000.0
2015-01-02 14:30:00,114.31,114.43,114.26,114.43,13400.0,96.4215,96.5227,96.3793,96.5227,13400.0
2015-01-02 14:40:00,114.43,114.48,114.38,114.47,9800.0,96.5227,96.5649,96.4805,96.5565,9800.0
2015-01-02 14:50:00,114.47,114.52,114.36,114.39,6400.0,96.5565,96.5986,96.4637,96.489,6400.0
2015-01-02 15:00:00,114.39,114.4,114.32,114.38,16200.0,96.489,96.4974,96.4299,96.4805,16200.0
2015-01-02 15:10:00,114.35,114.35,114.17,114.25,21900.0,96.4552,96.4552,96.3034,96.3709,21900.0
2015-01-02 15:20:00,114.28,114.45,114.28,114.4,11000.0,96.3962,96.5396,96.3962,96.4974,11000.0
2015-01-02 15:30:00,114.44,114.54,114.39,114.48,15800.0,96.5312,96.6155,96.489,96.5649,15800.0
2015-01-02 15:40:00,114.51,114.78,114.51,114.78,39500.0,96.5902,96.818,96.5902,96.818,39500.0
2015-01-02 15:50:00,114.79,114.82,114.57,114.57,145800.0,96.8264,96.8517,96.6408,96.6408,145800.0
2015-01-05 09:30:00,113.84,114.02,113.64,113.65,36700.0,96.0251,96.1769,95.8564,95.8648,36700.0
2015-01-05 09:40:00,113.62,113.81,113.57,113.58,24900.0,95.8395,95.9997,95.7973,95.8057,24900.0
2015-01-05 09:50:00,113.51,113.51,113.35,113.37,5800.0,95.7467,95.7467,95.6117,95.6286,5800.0
2015-01-05 10:00:00,113.28,113.51,113.22,113.39,46700.0,95.5527,95.7467,95.5021,95.6455,46700.0
2015-01-05 10:10:00,113.39,113.43,113.28,113.31,12300.0,95.6455,95.6792,95.5527,95.578,12300.0
2015-01-05 10:20:00,113.29,113.5,113.29,113.4,14100.0,95.5611,95.7383,95.5611,95.6539,14100.0
2015-01-05 10:30:00,113.35,113.36,113.13,113.21,17500.0,95.6117,95.6202,95.4262,95.4936,17500.0
2015-01-05 10:40:00,113.21,113.24,113.0,113.23,11000.0,95.4936,95.5189,95.3165,95.5105,11000.0
2015-01-05 10:50:00,113.21,113.3,113.15,113.15,9800.0,95.4936,95.5696,95.443,95.443,9800.0
2015-01-05 11:00:00,113.16,113.16,113.05,113.12,7600.0,95.4515,95.4515,95.3587,95.4177,7600.0
2015-01-05 11:10:00,112.95,113.1,112.81,112.83,17400.0,95.2743,95.4009,95.1562,95.1731,17400.0
2015-01-05 11:20:00,112.85,112.98,112.85,112.9,17300.0,95.19,95.2996,95.19,95.2322,17300.0
2015-01-05 11:30:00,112.87,112.97,112.82,112.95,7500.0,95.2068,95.2912,95.1647,95.2743,7500.0
2015-01-05 11:40:00,112.95,113.19,112.95,113.11,16400.0,95.2743,95.4768,95.2743,95.4093,16400.0
2015-01-05 11:50:00,113.14,113.19,113.03,113.08,13600.0,95.4346,95.4768,95.3418,95.384,13600.0
2015-01-05 12:00:00,113.1,113.13,113.0,113.0,11400.0,95.4009,95.4262,95.3165,95.3165,11400.0
2015-01-05 12:10:00,113.0,113.01,112.86,112.89,9200.0,95.3165,95.3249,95.1984,95.2237,9200.0
2015-01-05 12:20:00,112.9,112.94,112.68,112.69,13700.0,95.2322,95.2659,95.0466,95.055,13700.0
2015-01-05 12:30:00,112.66,112.78,112.6,112.76,11800.0,95.0297,95.1309,94.9791,95.1141,11800.0
2015-01-05 12:40:00,112.77,112.82,112.74,112.74,4700.0,95.1225,95.1647,95.0972,95.0972,4700.0
2015-01-05 12:50:00,112.73,112.74,112.51,112.62,10700.0,95.0888,95.0972,94.9032,94.996,10700.0
2015-01-05 13:00:00,112.65,112.72,112.56,112.69,5300.0,95.0213,95.0803,94.9454,95.055,5300.0
2015-01-05 13:10:00,112.66,112.66,112.47,112.5,10400.0,95.0297,95.0297,94.8694,94.8948,10400.0
2015-01-05 13:20:00,112.53,112.59,112.44,112.54,11200.0,94.9201,94.9707,94.8441,94.9285,11200.0
2015-01-05 13:30:00,112.5,112.73,112.5,112.64,7600.0,94.8948,95.0888,94.8948,95.0128,7600.0
2015-01-05 13:40:00,112.65,112.7,112.56,112.65,14400.0,95.0213,95.0635,94.9454,95.0213,14400.0
2015-01-05 13:50:00,112.68,112.75,112.6,112.72,28100.0,95.0466,95.1056,94.9791,95.0803,28100.0
2015-01-05 14:00:00,112.64,112.65,112.53,112.56,10300.0,95.0128,95.0213,94.9201,94.9454,10300.0
2015-01-05 14:10:00,112.6,112.65,112.45,112.54,8000.0,94.9791,95.0213,94.8526,94.9285,8000.0
2015-01-05 14:20:00,112.53,112.65,112.51,112.53,9700.0,94.9201,95.0213,94.9032,94.9201,9700.0
2015-01-05 14:30:00,112.52,112.55,112.41,112.47,9500.0,94.9116,94.9369,94.8188,94.8694,9500.0
2015-01-05 14:40:00,112.46,112.58,112.37,112.43,6100.0,94.861,94.9622,94.7851,94.8357,6100.0
2015-01-05 14:50:00,112.44,112.5,112.35,112.4,8200.0,94.8441,94.8948,94.7682,94.8104,8200.0
2015-01-05 15:00:00,112.39,112.52,112.36,112.46,20500.0,94.802,94.9116,94.7767,94.861,20500.0
2015-01-05 15:10:00,112.46,112.62,112.45,112.6,17000.0,94.861,94.996,94.8526,94.9791,17000.0
2015-01-05 15:20:00,112.58,112.67,112.47,112.56,17000.0,94.9622,95.0381,94.8694,94.9454,17000.0
2015-01-05 15:30:00,112.57,112.63,112.5,112.63,10900.0,94.9538,95.0044,94.8948,95.0044,10900.0
2015-01-05 15:40:00,112.62,112.74,112.58,112.71,129000.0,94.996,95.0972,94.9622,95.0719,129000.0
2015-01-05 15:50:00,112.7,112.86,112.53,112.59,119200.0,95.0635,95.1984,94.9201,94.9707,119200.0
2015-01-06 09:30:00,112.73,112.9,112.62,112.69,18000.0,95.0888,95.2322,94.996,95.055,18000.0
2015-01-06 09:40:00,112.67,112.81,112.56,112.81,22400.0,95.0381,95.1562,94.9454,95.1562,22400.0
2015-01-06 09:50:00,112.8,112.89,112.71,112.72,12200.0,95.1478,95.2237,95.0719,95.0803,12200.0
2015-01-06 10:00:00,112.68,112.75,112.49,112.57,49400.0,95.0466,95.1056,94.8863,94.9538,49400.0
2015-01-06 10:10:00,112.58,112.98,112.58,112.94,27400.0,94.9622,95.2996,94.9622,95.2659,27400.0
2015-01-06 10:20:00,113.0,113.05,112.94,112.98,18000.0,95.3165,95.3587,95.2659,95.2996,18000.0
2015-01-06 10:30:00,112.98,112.99,112.74,112.75,24600.0,95.2996,95.3081,95.0972,95.1056,24600.0
2015-01-06 10:40:00,112.73,112.79,112.37,112.43,20300.0,95.0888,95.1394,94.7851,94.8357,20300.0
2015-01-06 10:50:00,112.43,112.52,112.28,112.29,24900.0,94.8357,94.9116,94.7092,94.7176,24900.0
2015-01-06 11:00:00,112.27,112.27,112.0,112.19,28500.0,94.7007,94.7007,94.473,94.6333,28500.0
2015-01-06 11:10:00,112.19,112.2,111.92,111.99,163000.0,94.6333,94.6417,94.4055,94.4646,163000.0
2015-01-06 11:20:00,111.98,111.98,111.85,111.89,12700.0,94.4561,94.4561,94.3465,94.3802,12700.0
2015-01-06 11:30:00,111.89,111.9,111.6,111.63,21300.0,94.3802,94.3886,94.1356,94.1609,21300.0
2015-01-06 11:40:00,111.64,111.66,111.47,111.59,21700.0,94.1693,94.1862,94.0259,94.1272,21700.0
2015-01-06 11:50:00,111.6,111.63,111.46,111.55,26800.0,94.1356,94.1609,94.0175,94.0934,26800.0
2015-01-06 12:00:00,111.53,111.53,111.18,111.25,21500.0,94.0765,94.0765,93.7813,93.8404,21500.0
2015-01-06 12:10:00,111.24,111.38,111.19,111.22,10100.0,93.8319,93.95,93.7898,93.8151,10100.0
2015-01-06 12:20:00,111.19,111.31,111.08,111.29,12800.0,93.7898,93.891,93.697,93.8741,12800.0
2015-01-06 12:30:00,111.28,111.54,111.26,111.54,5800.0,93.8657,94.085,93.8488,94.085,5800.0
2015-01-06 12:40:00,111.54,111.56,111.38,111.39,8200.0,94.085,94.1019,93.95,93.9585,8200.0
2015-01-06 12:50:00,111.45,111.62,111.45,111.58,13300.0,94.0091,94.1525,94.0091,94.1187,13300.0
2015-01-06 13:00:00,111.57,111.57,111.19,111.21,29400.0,94.1103,94.1103,93.7898,93.8066,29400.0
2015-01-06 13:10:00,111.24,111.28,111.1,111.14,17700.0,93.8319,93.8657,93.7138,93.7476,17700.0
2015-01-06 13:20:00,111.05,111.16,110.91,111.14,19100.0,93.6717,93.7644,93.5536,93.7476,19100.0
2015-01-06 13:30:00,111.12,111.26,111.05,111.23,12300.0,93.7307,93.8488,93.6717,93.8235,12300.0
2015-01-06 13:40:00,111.21,111.26,111.08,111.24,15700.0,93.8066,93.8488,93.697,93.8319,15700.0
2015-01-06 13:50:00,111.26,111.39,111.2,111.38,20100.0,93.8488,93.9585,93.7982,93.95,20100.0
2015-01-06 14:00:00,111.42,111.54,111.39,111.44,19100.0,93.9838,94.085,93.9585,94.0006,19100.0
2015-01-06 14:10:00,111.39,111.39,111.17,111.25,12700.0,93.9585,93.9585,93.7729,93.8404,12700.0
2015-01-06 14:20:00,111.32,111.59,111.32,111.58,31600.0,93.8994,94.1272,93.8994,94.1187,31600.0
2015-01-06 14:30:00,111.62,111.72,111.52,111.69,16800.0,94.1525,94.2368,94.0681,94.2115,16800.0
2015-01-06 14:40:00,111.7,112.02,111.69,111.96,38500.0,94.2199,94.4899,94.2115,94.4393,38500.0
2015-01-06 14:50:00,111.97,112.09,111.84,111.89,25900.0,94.4477,94.5489,94.338,94.3802,25900.0
2015-01-06 15:00:00,111.89,111.94,111.74,111.78,28800.0,94.3802,94.4224,94.2537,94.2874,28800.0
2015-01-06 15:10:00,111.8,112.08,111.75,112.03,21400.0,94.3043,94.5405,94.2621,94.4983,21400.0
2015-01-06 15:20:00,112.08,112.3,112.0,112.24,65800.0,94.5405,94.726,94.473,94.6754,65800.0
2015-01-06 15:30:00,112.26,112.26,111.88,111.94,43200.0,94.6923,94.6923,94.3718,94.4224,43200.0
2015-01-06 15:40:00,111.88,112.07,111.81,111.98,20400.0,94.3718,94.532,94.3127,94.4561,20400.0
2015-01-06 15:50:00,111.99,112.02,111.51,111.52,45100.0,94.4646,94.4899,94.0597,94.0681,45100.0
2015-01-07 09:30:00,112.44,112.57,112.26,112.42,31500.0,94.8441,94.9538,94.6923,94.8273,31500.0
2015-01-07 09:40:00,112.4,112.52,112.36,112.52,253600.0,94.8104,94.9116,94.7767,94.9116,253600.0
2015-01-07 09:50:00,112.52,112.65,112.47,112.65,28900.0,94.9116,95.0213,94.8694,95.0213,28900.0
2015-01-07 10:00:00,112.66,112.78,112.64,112.69,21200.0,95.0297,95.1309,95.0128,95.055,21200.0
2015-01-07 10:10:00,112.63,112.63,112.5,112.61,22500.0,95.0044,95.0044,94.8948,94.9875,22500.0
2015-01-07 10:20:00,112.62,112.65,112.41,112.5,33500.0,94.996,95.0213,94.8188,94.8948,33500.0
2015-01-07 10:30:00,112.49,112.49,112.28,112.29,37000.0,94.8863,94.8863,94.7092,94.7176,37000.0
2015-01-07 10:40:00,112.27,112.49,112.14,112.49,13800.0,94.7007,94.8863,94.5911,94.8863,13800.0
2015-01-07 10:50:00,112.48,112.59,112.43,112.45,14100.0,94.8779,94.9707,94.8357,94.8526,14100.0
2015-01-07 11:00:00,112.47,112.55,112.27,112.3,9400.0,94.8694,94.9369,94.7007,94.726,9400.0
2015-01-07 11:10:00,112.32,112.35,112.13,112.16,8300.0,94.7429,94.7682,94.5827,94.608,8300.0
2015-01-07 11:20:00,112.19,112.26,112.07,112.19,10800.0,94.6333,94.6923,94.532,94.6333,10800.0
2015-01-07 11:30:00,112.17,112.37,112.17,112.33,10500.0,94.6164,94.7851,94.6164,94.7514,10500.0
2015-01-07 11:40:00,112.34,112.5,112.3,112.49,12400.0,94.7598,94.8948,94.726,94.8863,12400.0
2015-01-07 11:50:00,112.55,112.82,112.49,112.78,9300.0,94.9369,95.1647,94.8863,95.1309,9300.0
2015-01-07 12:00:00,112.79,113.05,112.76,112.91,46800.0,95.1394,95.3587,95.1141,95.2406,46800.0
2015-01-07 12:10:00,112.87,112.87,112.71,112.8,12900.0,95.2068,95.2068,95.0719,95.1478,12900.0
2015-01-07 12:20:00,112.85,112.92,112.82,112.88,11500.0,95.19,95.249,95.1647,95.2153,11500.0
2015-01-07 12:30:00,112.96,112.96,112.77,112.86,8100.0,95.2828,95.2828,95.1225,95.1984,8100.0
2015-01-07 12:40:00,112.88,112.88,112.76,112.78,5200.0,95.2153,95.2153,95.1141,95.1309,5200.0
2015-01-07 12:50:00,112.81,112.84,112.76,112.77,5300.0,95.1562,95.1815,95.1141,95.1225,5300.0
2015-01-07 13:00:00,112.8,112.87,112.67,112.67,13100.0,95.1478,95.2068,95.0381,95.0381,13100.0
2015-01-07 13:10:00,112.65,112.79,112.65,112.77,5800.0,95.0213,95.1394,95.0213,95.1225,5800.0
2015-01-07 13:20:00,112.77,112.77,112.55,112.58,13500.0,95.1225,95.1225,94.9369,94.9622,13500.0
2015-01-07 13:30:00,112.59,112.74,112.58,112.67,7700.0,94.9707,95.0972,94.9622,95.0381,7700.0
2015-01-07 13:40:00,112.67,112.85,112.67,112.83,13500.0,95.0381,95.19,95.0381,95.1731,13500.0
2015-01-07 13:50:00,112.82,112.83,112.79,112.81,10500.0,95.1647,95.1731,95.1394,95.1562,10500.0
2015-01-07 14:00:00,112.81,112.93,112.59,112.89,39000.0,95.1562,95.2575,94.9707,95.2237,39000.0
2015-01-07 14:10:00,112.98,112.98,112.7,112.75,17600.0,95.2996,95.2996,95.0635,95.1056,17600.0
2015-01-07 14:20:00,112.77,112.86,112.65,112.77,23100.0,95.1225,95.1984,95.0213,95.1225,23100.0
2015-01-07 14:30:00,112.78,112.94,112.78,112.86,17700.0,95.1309,95.2659,95.1309,95.1984,17700.0
2015-01-07 14:40:00,112.85,112.86,112.74,112.83,12300.0,95.19,95.1984,95.0972,95.1731,12300.0
2015-01-07 14:50:00,112.82,112.82,112.61,112.61,10300.0,95.1647,95.1647,94.9875,94.9875,10300.0
2015-01-07 15:00:00,112.65,112.81,112.6,112.8,21000.0,95.0213,95.1562,94.9791,95.1478,21000.0
2015-01-07 15:10:00,112.79,112.79,112.57,112.74,23700.0,95.1394,95.1394,94.9538,95.0972,23700.0
2015-01-07 15:20:00,112.75,112.77,112.59,112.76,11300.0,95.1056,95.1225,94.9707,95.1141,11300.0
2015-01-07 15:30:00,112.76,112.77,112.66,112.69,8500.0,95.1141,95.1225,95.0297,95.055,8500.0
2015-01-07 15:40:00,112.71,112.83,112.71,112.75,25100.0,95.0719,95.1731,95.0719,95.1056,25100.0
2015-01-07 15:50:00,112.78,112.88,112.73,112.88,70100.0,95.1309,95.2153,95.0888,95.2153,70100.0
2015-01-08 09:30:00,113.81,114.0,113.81,114.0,10700.0,95.9997,96.16,95.9997,96.16,10700.0
2015-01-08 09:40:00,114.11,114.2,114.06,114.15,14600.0,96.2528,96.3287,96.2106,96.2865,14600.0
2015-01-08 09:50:00,114.17,114.23,114.13,114.23,17200.0,96.3034,96.354,96.2697,96.354,17200.0
2015-01-08 10:00:00,114.28,114.39,114.27,114.39,21400.0,96.3962,96.489,96.3878,96.489,21400.0
2015-01-08 10:10:00,114.39,114.49,114.36,114.4,14200.0,96.489,96.5733,96.4637,96.4974,14200.0
2015-01-08 10:20:00,114.41,114.44,114.35,114.37,13500.0,96.5059,96.5312,96.4552,96.4721,13500.0
2015-01-08 10:30:00,114.4,114.43,114.34,114.4,14900.0,96.4974,96.5227,96.4468,96.4974,14900.0
2015-01-08 10:40:00,114.39,114.58,114.38,114.5,28200.0,96.489,96.6492,96.4805,96.5818,28200.0
2015-01-08 10:50:00,114.5,114.62,114.44,114.6,21000.0,96.5818,96.683,96.5312,96.6661,21000.0
2015-01-08 11:00:00,114.63,114.8,114.63,114.71,17800.0,96.6914,96.8348,96.6914,96.7589,17800.0
2015-01-08 11:10:00,114.71,114.74,114.67,114.74,16500.0,96.7589,96.7842,96.7252,96.7842,16500.0
2015-01-08 11:20:00,114.76,114.77,114.61,114.61,9600.0,96.8011,96.8095,96.6746,96.6746,9600.0
2015-01-08 11:30:00,114.65,114.67,114.6,114.67,10600.0,96.7083,96.7252,96.6661,96.7252,10600.0
2015-01-08 11:40:00,114.67,114.72,114.6,114.68,11500.0,96.7252,96.7673,96.6661,96.7336,11500.0
2015-01-08 11:50:00,114.68,114.7,114.65,114.69,11200.0,96.7336,96.7505,96.7083,96.742,11200.0
2015-01-08 12:00:00,114.71,114.71,114.61,114.61,9000.0,96.7589,96.7589,96.6746,96.6746,9000.0
2015-01-08 12:10:00,114.61,114.61,114.49,114.55,12400.0,96.6746,96.6746,96.5733,96.6239,12400.0
2015-01-08 12:20:00,114.54,114.55,114.49,114.54,6100.0,96.6155,96.6239,96.5733,96.6155,6100.0
2015-01-08 12:30:00,114.62,114.65,114.59,114.65,7500.0,96.683,96.7083,96.6577,96.7083,7500.0
2015-01-08 12:40:00,114.64,114.71,114.64,114.68,9300.0,96.6999,96.7589,96.6999,96.7336,9300.0
2015-01-08 12:50:00,114.7,114.75,114.68,114.75,9200.0,96.7505,96.7926,96.7336,96.7926,9200.0
2015-01-08 13:00:00,114.71,114.86,114.67,114.83,45600.0,96.7589,96.8854,96.7252,96.8601,45600.0
2015-01-08 13:10:00,114.85,114.86,114.78,114.81,22500.0,96.877,96.8854,96.818,96.8433,22500.0
2015-01-08 13:20:00,114.8,114.88,114.78,114.84,30900.0,96.8348,96.9023,96.818,96.8686,30900.0
2015-01-08 13:30:00,114.82,114.86,114.78,114.79,11900.0,96.8517,96.8854,96.818,96.8264,11900.0
2015-01-08 13:40:00,114.78,114.79,114.73,114.75,11600.0,96.818,96.8264,96.7758,96.7926,11600.0
2015-01-08 13:50:00,114.73,114.77,114.57,114.62,23000.0,96.7758,96.8095,96.6408,96.683,23000.0
2015-01-08 14:00:00,114.58,114.69,114.58,114.68,7100.0,96.6492,96.742,96.6492,96.7336,7100.0
2015-01-08 14:10:00,114.69,114.69,114.59,114.64,18800.0,96.742,96.742,96.6577,96.6999,18800.0
2015-01-08 14:20:00,114.66,114.84,114.66,114.83,31600.0,96.7167,96.8686,96.7167,96.8601,31600.0
2015-01-08 14:30:00,114.84,114.95,114.84,114.94,11600.0,96.8686,96.9613,96.8686,96.9529,11600.0
2015-01-08 14:40:00,114.95,114.98,114.89,114.9,25600.0,96.9613,96.9867,96.9107,96.9192,25600.0
2015-01-08 14:50:00,114.89,114.93,114.87,114.88,8700.0,96.9107,96.9445,96.8939,96.9023,8700.0
2015-01-08 15:00:00,114.86,114.93,114.81,114.82,22100.0,96.8854,96.9445,96.8433,96.8517,22100.0
2015-01-08 15:10:00,114.83,114.92,114.83,114.91,25100.0,96.8601,96.936,96.8601,96.9276,25100.0
2015-01-08 15:20:00,114.91,114.97,114.86,114.93,21200.0,96.9276,96.9782,96.8854,96.9445,21200.0
2015-01-08 15:30:00,114.93,114.94,114.81,114.83,18300.0,96.9445,96.9529,96.8433,96.8601,18300.0
2015-01-08 15:40:00,114.82,114.82,114.7,114.76,90500.0,96.8517,96.8517,96.7505,96.8011,90500.0
2015-01-08 15:50:00,114.76,114.88,114.75,114.86,66800.0,96.8011,96.9023,96.7926,96.8854,66800.0
2015-01-09 09:30:00,115.06,115.18,114.6,114.61,20600.0,97.0541,97.1554,96.6661,96.6746,20600.0
2015-01-09 09:40:00,114.74,114.87,114.44,114.44,18000.0,96.7842,96.8939,96.5312,96.5312,18000.0
2015-01-09 09:50:00,114.48,114.57,114.27,114.35,16900.0,96.5649,96.6408,96.3878,96.4552,16900.0
2015-01-09 10:00:00,114.34,114.56,114.34,114.55,11100.0,96.4468,96.6324,96.4468,96.6239,11100.0
2015-01-09 10:10:00,114.57,114.63,114.38,114.44,10700.0,96.6408,96.6914,96.4805,96.5312,10700.0
2015-01-09 10:20:00,114.46,114.48,114.14,114.14,28700.0,96.548,96.5649,96.2781,96.2781,28700.0
2015-01-09 10:30:00,114.16,114.16,113.87,113.98,23300.0,96.295,96.295,96.0504,96.1431,23300.0
2015-01-09 10:40:00,113.93,114.03,113.81,114.01,59900.0,96.101,96.1853,95.9997,96.1684,59900.0
2015-01-09 10:50:00,113.96,114.15,113.96,114.07,5400.0,96.1263,96.2865,96.1263,96.2191,5400.0
2015-01-09 11:00:00,114.02,114.03,113.83,113.83,24700.0,96.1769,96.1853,96.0166,96.0166,24700.0
2015-01-09 11:10:00,113.83,113.83,113.62,113.68,9000.0,96.0166,96.0166,95.8395,95.8901,9000.0
2015-01-09 11:20:00,113.67,113.75,113.55,113.7,10600.0,95.8817,95.9491,95.7804,95.907,10600.0
2015-01-09 11:30:00,113.7,113.89,113.57,113.89,8700.0,95.907,96.0672,95.7973,96.0672,8700.0
2015-01-09 11:40:00,113.84,114.05,113.79,114.04,5200.0,96.0251,96.2022,95.9829,96.1938,5200.0
2015-01-09 11:50:00,113.99,114.1,113.93,114.1,18100.0,96.1516,96.2444,96.101,96.2444,18100.0
2015-01-09 12:00:00,114.08,114.25,114.08,114.24,20900.0,96.2275,96.3709,96.2275,96.3625,20900.0
2015-01-09 12:10:00,114.24,114.28,114.19,114.24,8300.0,96.3625,96.3962,96.3203,96.3625,8300.0
2015-01-09 12:20:00,114.21,114.22,114.01,114.07,12900.0,96.3372,96.3456,96.1684,96.2191,12900.0
2015-01-09 12:30:00,114.08,114.16,113.94,114.05,11200.0,96.2275,96.295,96.1094,96.2022,11200.0
2015-01-09 12:40:00,114.06,114.11,114.0,114.06,3500.0,96.2106,96.2528,96.16,96.2106,3500.0
2015-01-09 12:50:00,114.07,114.07,113.84,113.84,12500.0,96.2191,96.2191,96.0251,96.0251,12500.0
2015-01-09 13:00:00,113.84,113.95,113.79,113.91,12000.0,96.0251,96.1178,95.9829,96.0841,12000.0
2015-01-09 13:10:00,113.92,114.15,113.92,114.14,5700.0,96.0925,96.2865,96.0925,96.2781,5700.0
2015-01-09 13:20:00,114.17,114.17,113.98,113.98,5500.0,96.3034,96.3034,96.1431,96.1431,5500.0
2015-01-09 13:30:00,114.04,114.15,114.04,114.07,7700.0,96.1938,96.2865,96.1938,96.2191,7700.0
2015-01-09 13:40:00,114.09,114.12,113.92,114.06,14400.0,96.2359,96.2612,96.0925,96.2106,14400.0
2015-01-09 13:50:00,114.06,114.16,114.0,114.04,8000.0,96.2106,96.295,96.16,96.1938,8000.0
2015-01-09 14:00:00,113.99,114.02,113.93,114.02,3400.0,96.1516,96.1769,96.101,96.1769,3400.0
2015-01-09 14:10:00,114.05,114.06,113.98,114.05,13000.0,96.2022,96.2106,96.1431,96.2022,13000.0
2015-01-09 14:20:00,114.01,114.06,113.97,113.99,9800.0,96.1684,96.2106,96.1347,96.1516,9800.0
2015-01-09 14:30:00,113.99,114.14,113.89,114.14,19300.0,96.1516,96.2781,96.0672,96.2781,19300.0
2015-01-09 14:40:00,114.16,114.18,113.99,114.02,12600.0,96.295,96.3118,96.1516,96.1769,12600.0
2015-01-09 14:50:00,114.04,114.12,114.02,114.06,11200.0,96.1938,96.2612,96.1769,96.2106,11200.0
2015-01-09 15:00:00,114.09,114.26,114.07,114.24,16500.0,96.2359,96.3793,96.2191,96.3625,16500.0
2015-01-09 15:10:00,114.26,114.4,114.25,114.32,18000.0,96.3793,96.4974,96.3709,96.4299,18000.0
2015-01-09 15:20:00,114.32,114.37,114.08,114.13,20700.0,96.4299,96.4721,96.2275,96.2697,20700.0
2015-01-09 15:30:00,114.14,114.18,114.03,114.09,45300.0,96.2781,96.3118,96.1853,96.2359,45300.0
2015-01-09 15:40:00,114.14,114.23,114.09,114.13,26200.0,96.2781,96.354,96.2359,96.2697,26200.0
2015-01-09 15:50:00,114.11,114.12,113.9,113.95,81100.0,96.2528,96.2612,96.0757,96.1178,81100.0
2015-01-12 09:30:00,114.08,114.1,113.31,113.38,9400.0,96.2275,96.2444,95.578,95.637,9400.0
2015-01-12 09:40:00,113.34,113.34,113.02,113.02,10200.0,95.6033,95.6033,95.3334,95.3334,10200.0
2015-01-12 09:50:00,113.02,113.1,112.78,112.91,14300.0,95.3334,95.4009,95.1309,95.2406,14300.0
2015-01-12 10:00:00,112.79,112.95,112.7,112.95,9400.0,95.1394,95.2743,95.0635,95.2743,9400.0
2015-01-12 10:10:00,112.87,113.04,112.81,113.04,11500.0,95.2068,95.3502,95.1562,95.3502,11500.0
2015-01-12 10:20:00,113.01,113.1,112.88,112.88,15100.0,95.3249,95.4009,95.2153,95.2153,15100.0
2015-01-12 10:30:00,112.86,113.04,112.83,113.04,7900.0,95.1984,95.3502,95.1731,95.3502,7900.0
2015-01-12 10:40:00,113.0,113.19,113.0,113.16,7000.0,95.3165,95.4768,95.3165,95.4515,7000.0
2015-01-12 10:50:00,113.1,113.3,113.05,113.3,10300.0,95.4009,95.5696,95.3587,95.5696,10300.0
2015-01-12 11:00:00,113.37,113.41,113.32,113.32,11700.0,95.6286,95.6623,95.5864,95.5864,11700.0
2015-01-12 11:10:00,113.36,113.43,113.22,113.32,4500.0,95.6202,95.6792,95.5021,95.5864,4500.0
2015-01-12 11:20:00,113.31,113.38,113.22,113.29,27200.0,95.578,95.637,95.5021,95.5611,27200.0
2015-01-12 11:30:00,113.29,113.39,113.22,113.34,15100.0,95.5611,95.6455,95.5021,95.6033,15100.0
2015-01-12 11:40:00,113.33,113.36,113.14,113.14,11300.0,95.5949,95.6202,95.4346,95.4346,11300.0
2015-01-12 11:50:00,113.1,113.17,113.03,113.15,13600.0,95.4009,95.4599,95.3418,95.443,13600.0
2015-01-12 12:00:00,113.14,113.31,113.14,113.25,7200.0,95.4346,95.578,95.4346,95.5274,7200.0
2015-01-12 12:10:00,113.23,113.29,113.09,113.23,73000.0,95.5105,95.5611,95.3924,95.5105,73000.0
2015-01-12 12:20:00,113.22,113.37,113.22,113.29,19800.0,95.5021,95.6286,95.5021,95.5611,19800.0
2015-01-12 12:30:00,113.27,113.35,113.27,113.35,12600.0,95.5443,95.6117,95.5443,95.6117,12600.0
2015-01-12 12:40:00,113.33,113.33,113.15,113.15,6800.0,95.5949,95.5949,95.443,95.443,6800.0
2015-01-12 12:50:00,113.12,113.16,113.06,113.1,8400.0,95.4177,95.4515,95.3671,95.4009,8400.0
2015-01-12 13:00:00,113.13,113.19,112.99,113.08,12700.0,95.4262,95.4768,95.3081,95.384,12700.0
2015-01-12 13:10:00,113.08,113.12,113.04,113.11,4400.0,95.384,95.4177,95.3502,95.4093,4400.0
2015-01-12 13:20:00,113.03,113.03,112.91,112.91,7800.0,95.3418,95.3418,95.2406,95.2406,7800.0
2015-01-12 13:30:00,112.91,113.07,112.91,113.03,10800.0,95.2406,95.3756,95.2406,95.3418,10800.0
2015-01-12 13:40:00,113.02,113.18,113.0,113.15,19400.0,95.3334,95.4683,95.3165,95.443,19400.0
2015-01-12 13:50:00,113.15,113.15,113.1,113.12,7700.0,95.443,95.443,95.4009,95.4177,7700.0
2015-01-12 14:00:00,113.1,113.16,113.06,113.14,12700.0,95.4009,95.4515,95.3671,95.4346,12700.0
2015-01-12 14:10:00,113.15,113.21,113.02,113.02,8500.0,95.443,95.4936,95.3334,95.3334,8500.0
2015-01-12 14:20:00,113.01,113.05,112.89,112.93,14300.0,95.3249,95.3587,95.2237,95.2575,14300.0
2015-01-12 14:30:00,112.95,112.95,112.79,112.81,14600.0,95.2743,95.2743,95.1394,95.1562,14600.0
2015-01-12 14:40:00,112.82,112.94,112.81,112.93,18600.0,95.1647,95.2659,95.1562,95.2575,18600.0
2015-01-12 14:50:00,112.93,113.0,112.86,112.94,28700.0,95.2575,95.3165,95.1984,95.2659,28700.0
2015-01-12 15:00:00,112.98,113.08,112.93,112.96,23300.0,95.2996,95.384,95.2575,95.2828,23300.0
2015-01-12 15:10:00,112.96,113.14,112.95,113.08,15900.0,95.2828,95.4346,95.2743,95.384,15900.0
2015-01-12 15:20:00,113.06,113.09,112.91,112.96,32600.0,95.3671,95.3924,95.2406,95.2828,32600.0
2015-01-12 15:30:00,112.98,113.03,112.75,112.88,22900.0,95.2996,95.3418,95.1056,95.2153,22900.0
2015-01-12 15:40:00,112.89,113.28,112.89,113.22,69100.0,95.2237,95.5527,95.2237,95.5021,69100.0
2015-01-12 15:50:00,113.2,113.22,113.0,113.05,38900.0,95.4852,95.5021,95.3165,95.3587,38900.0
2015-01-13 09:30:00,113.91,114.38,113.91,114.28,32600.0,96.0841,96.4805,96.0841,96.3962,32600.0
2015-01-13 09:40:00,114.28,114.54,114.28,114.47,75000.0,96.3962,96.6155,96.3962,96.5565,75000.0
2015-01-13 09:50:00,114.52,114.63,114.41,114.6,12700.0,96.5986,96.6914,96.5059,96.6661,12700.0
2015-01-13 10:00:00,114.6,114.69,114.5,114.53,15400.0,96.6661,96.742,96.5818,96.6071,15400.0
2015-01-13 10:10:00,114.52,114.55,114.43,114.45,11200.0,96.5986,96.6239,96.5227,96.5396,11200.0
2015-01-13 10:20:00,114.41,114.49,114.4,114.42,17700.0,96.5059,96.5733,96.4974,96.5143,17700.0
2015-01-13 10:30:00,114.43,114.49,114.37,114.44,13700.0,96.5227,96.5733,96.4721,96.5312,13700.0
2015-01-13 10:40:00,114.43,114.55,114.43,114.49,19700.0,96.5227,96.6239,96.5227,96.5733,19700.0
2015-01-13 10:50:00,114.5,114.62,114.47,114.5,84600.0,96.5818,96.683,96.5565,96.5818,84600.0
2015-01-13 11:00:00,114.5,114.5,114.39,114.41,9700.0,96.5818,96.5818,96.489,96.5059,9700.0
2015-01-13 11:10:00,114.39,114.43,114.33,114.33,5500.0,96.489,96.5227,96.4384,96.4384,5500.0
2015-01-13 11:20:00,114.32,114.33,114.21,114.31,21200.0,96.4299,96.4384,96.3372,96.4215,21200.0
2015-01-13 11:30:00,114.33,114.37,114.24,114.25,9400.0,96.4384,96.4721,96.3625,96.3709,9400.0
2015-01-13 11:40:00,114.24,114.33,114.14,114.33,12000.0,96.3625,96.4384,96.2781,96.4384,12000.0
2015-01-13 11:50:00,114.29,114.3,114.11,114.13,13000.0,96.4046,96.4131,96.2528,96.2697,13000.0
2015-01-13 12:00:00,114.18,114.18,113.99,114.01,12900.0,96.3118,96.3118,96.1516,96.1684,12900.0
2015-01-13 12:10:00,114.0,114.06,113.94,113.98,16900.0,96.16,96.2106,96.1094,96.1431,16900.0
2015-01-13 12:20:00,113.98,113.98,113.71,113.78,22900.0,96.1431,96.1431,95.9154,95.9744,22900.0
2015-01-13 12:30:00,113.77,113.77,113.65,113.67,9900.0,95.966,95.966,95.8648,95.8817,9900.0
2015-01-13 12:40:00,113.67,113.74,113.54,113.74,28500.0,95.8817,95.9407,95.772,95.9407,28500.0
2015-01-13 12:50:00,113.73,113.79,113.68,113.75,13300.0,95.9323,95.9829,95.8901,95.9491,13300.0
2015-01-13 13:00:00,113.79,113.84,113.76,113.76,5300.0,95.9829,96.0251,95.9576,95.9576,5300.0
2015-01-13 13:10:00,113.81,113.82,113.7,113.7,11900.0,95.9997,96.0082,95.907,95.907,11900.0
2015-01-13 13:20:00,113.68,113.68,113.13,113.18,31100.0,95.8901,95.8901,95.4262,95.4683,31100.0
2015-01-13 13:30:00,113.17,113.17,112.89,112.89,23800.0,95.4599,95.4599,95.2237,95.2237,23800.0
2015-01-13 13:40:00,112.9,112.98,112.8,112.87,33000.0,95.2322,95.2996,95.1478,95.2068,33000.0
2015-01-13 13:50:00,112.86,112.86,112.24,112.52,37900.0,95.1984,95.1984,94.6754,94.9116,37900.0
2015-01-13 14:00:00,112.49,112.49,112.11,112.23,53200.0,94.8863,94.8863,94.5658,94.667,53200.0
2015-01-13 14:10:00,112.27,112.28,111.97,112.17,37100.0,94.7007,94.7092,94.4477,94.6164,37100.0
2015-01-13 14:20:00,112.14,112.44,112.1,112.42,21600.0,94.5911,94.8441,94.5573,94.8273,21600.0
2015-01-13 14:30:00,112.42,112.63,112.42,112.57,13900.0,94.8273,95.0044,94.8273,94.9538,13900.0
2015-01-13 14:40:00,112.58,112.62,112.48,112.57,7900.0,94.9622,94.996,94.8779,94.9538,7900.0
2015-01-13 14:50:00,112.52,112.64,112.22,112.22,12700.0,94.9116,95.0128,94.6586,94.6586,12700.0
2015-01-13 15:00:00,112.18,112.26,112.06,112.06,24400.0,94.6248,94.6923,94.5236,94.5236,24400.0
2015-01-13 15:10:00,112.07,112.6,112.07,112.51,17000.0,94.532,94.9791,94.532,94.9032,17000.0
2015-01-13 15:20:00,112.52,112.6,112.34,112.34,21200.0,94.9116,94.9791,94.7598,94.7598,21200.0
2015-01-13 15:30:00,112.37,113.04,112.35,113.02,42500.0,94.7851,95.3502,94.7682,95.3334,42500.0
2015-01-13 15:40:00,113.07,113.09,112.75,112.76,31400.0,95.3756,95.3924,95.1056,95.1141,31400.0
2015-01-13 15:50:00,112.78,112.81,112.58,112.8,40100.0,95.1309,95.1562,94.9622,95.1478,40100.0
2015-01-14 09:30:00,111.42,111.81,111.42,111.65,37200.0,93.9838,94.3127,93.9838,94.1778,37200.0
2015-01-14 09:40:00,111.75,111.82,111.57,111.79,14700.0,94.2621,94.3212,94.1103,94.2959,14700.0
2015-01-14 09:50:00,111.81,111.81,111.69,111.78,10200.0,94.3127,94.3127,94.2115,94.2874,10200.0
2015-01-14 10:00:00,111.77,112.2,111.74,112.17,38300.0,94.279,94.6417,94.2537,94.6164,38300.0
2015-01-14 10:10:00,112.19,112.27,111.99,111.99,19200.0,94.6333,94.7007,94.4646,94.4646,19200.0
2015-01-14 10:20:00,111.99,112.11,111.99,112.11,8700.0,94.4646,94.5658,94.4646,94.5658,8700.0
2015-01-14 10:30:00,112.1,112.1,111.74,111.75,14700.0,94.5573,94.5573,94.2537,94.2621,14700.0
2015-01-14 10:40:00,111.74,112.07,111.74,111.98,12900.0,94.2537,94.532,94.2537,94.4561,12900.0
2015-01-14 10:50:00,111.99,112.08,111.84,112.0,11200.0,94.4646,94.5405,94.338,94.473,11200.0
2015-01-14 11:00:00,111.99,111.99,111.55,111.61,12300.0,94.4646,94.4646,94.0934,94.144,12300.0
2015-01-14 11:10:00,111.65,111.71,111.53,111.55,9500.0,94.1778,94.2284,94.0765,94.0934,9500.0
2015-01-14 11:20:00,111.55,111.68,111.54,111.58,137200.0,94.0934,94.2031,94.085,94.1187,137200.0
2015-01-14 11:30:00,111.55,111.73,111.49,111.73,11200.0,94.0934,94.2452,94.0428,94.2452,11200.0
2015-01-14 11:40:00,111.74,111.88,111.74,111.79,24500.0,94.2537,94.3718,94.2537,94.2959,24500.0
2015-01-14 11:50:00,111.79,111.85,111.55,111.55,11500.0,94.2959,94.3465,94.0934,94.0934,11500.0
2015-01-14 12:00:00,111.54,111.67,111.45,111.46,17700.0,94.085,94.1946,94.0091,94.0175,17700.0
2015-01-14 12:10:00,111.44,111.44,111.33,111.37,5900.0,94.0006,94.0006,93.9078,93.9416,5900.0
2015-01-14 12:20:00,111.35,111.51,111.34,111.46,18300.0,93.9247,94.0597,93.9163,94.0175,18300.0
2015-01-14 12:30:00,111.46,111.58,111.43,111.56,16000.0,94.0175,94.1187,93.9922,94.1019,16000.0
2015-01-14 12:40:00,111.57,111.63,111.36,111.43,16000.0,94.1103,94.1609,93.9332,93.9922,16000.0
2015-01-14 12:50:00,111.41,111.47,111.29,111.45,16100.0,93.9753,94.0259,93.8741,94.0091,16100.0
2015-01-14 13:00:00,111.48,111.56,111.33,111.33,6400.0,94.0344,94.1019,93.9078,93.9078,6400.0
2015-01-14 13:10:00,111.34,111.35,111.21,111.35,7900.0,93.9163,93.9247,93.8066,93.9247,7900.0
2015-01-14 13:20:00,111.29,111.3,111.2,111.27,7900.0,93.8741,93.8825,93.7982,93.8572,7900.0
2015-01-14 13:30:00,111.18,111.23,111.09,111.09,9600.0,93.7813,93.8235,93.7054,93.7054,9600.0
2015-01-14 13:40:00,111.08,111.1,110.88,111.08,24800.0,93.697,93.7138,93.5283,93.697,24800.0
2015-01-14 13:50:00,111.03,111.12,110.95,111.12,15100.0,93.6548,93.7307,93.5873,93.7307,15100.0
2015-01-14 14:00:00,111.13,111.29,111.07,111.2,34200.0,93.7391,93.8741,93.6885,93.7982,34200.0
2015-01-14 14:10:00,111.2,111.69,111.17,111.68,29700.0,93.7982,94.2115,93.7729,94.2031,29700.0
2015-01-14 14:20:00,111.73,111.83,111.56,111.8,14300.0,94.2452,94.3296,94.1019,94.3043,14300.0
2015-01-14 14:30:00,111.77,112.01,111.75,111.83,18900.0,94.279,94.4814,94.2621,94.3296,18900.0
2015-01-14 14:40:00,111.91,111.94,111.67,111.69,11500.0,94.3971,94.4224,94.1946,94.2115,11500.0
2015-01-14 14:50:00,111.65,111.65,111.5,111.55,15800.0,94.1778,94.1778,94.0512,94.0934,15800.0
2015-01-14 15:00:00,111.55,111.84,111.53,111.74,26800.0,94.0934,94.338,94.0765,94.2537,26800.0
2015-01-14 15:10:00,111.77,112.16,111.58,112.1,19800.0,94.279,94.608,94.1187,94.5573,19800.0
2015-01-14 15:20:00,112.11,112.23,111.94,112.11,47000.0,94.5658,94.667,94.4224,94.5658,47000.0
2015-01-14 15:30:00,112.12,112.22,111.83,112.0,42300.0,94.5742,94.6586,94.3296,94.473,42300.0
2015-01-14 15:40:00,111.97,112.23,111.97,112.12,38600.0,94.4477,94.667,94.4477,94.5742,38600.0
2015-01-14 15:50:00,112.14,112.21,112.06,112.16,24800.0,94.5911,94.6501,94.5236,94.608,24800.0
2015-01-15 09:30:00,112.6,112.72,111.94,111.96,8900.0,94.9791,95.0803,94.4224,94.4393,8900.0
2015-01-15 09:40:00,112.02,112.06,111.65,111.65,15800.0,94.4899,94.5236,94.1778,94.1778,15800.0
2015-01-15 09:50:00,111.65,111.86,111.47,111.59,32800.0,94.1778,94.3549,94.0259,94.1272,32800.0
2015-01-15 10:00:00,111.65,111.82,111.46,111.76,46800.0,94.1778,94.3212,94.0175,94.2706,46800.0
2015-01-15 10:10:00,111.74,112.04,111.59,112.04,69300.0,94.2537,94.5067,94.1272,94.5067,69300.0
2015-01-15 10:20:00,112.04,112.19,111.96,112.09,19100.0,94.5067,94.6333,94.4393,94.5489,19100.0
2015-01-15 10:30:00,112.21,112.46,112.18,112.25,47800.0,94.6501,94.861,94.6248,94.6839,47800.0
2015-01-15 10:40:00,112.24,112.24,112.03,112.04,11500.0,94.6754,94.6754,94.4983,94.5067,11500.0
2015-01-15 10:50:00,112.07,112.14,111.84,111.84,16000.0,94.532,94.5911,94.338,94.338,16000.0
2015-01-15 11:00:00,111.88,111.97,111.71,111.8,15500.0,94.3718,94.4477,94.2284,94.3043,15500.0
2015-01-15 11:10:00,111.85,111.92,111.67,111.71,15800.0,94.3465,94.4055,94.1946,94.2284,15800.0
2015-01-15 11:20:00,111.69,111.7,111.49,111.52,20200.0,94.2115,94.2199,94.0428,94.0681,20200.0
2015-01-15 11:30:00,111.54,111.75,111.41,111.45,19800.0,94.085,94.2621,93.9753,94.0091,19800.0
2015-01-15 11:40:00,111.52,111.87,111.47,111.73,24800.0,94.0681,94.3633,94.0259,94.2452,24800.0
2015-01-15 11:50:00,111.77,111.77,111.59,111.61,13000.0,94.279,94.279,94.1272,94.144,13000.0
2015-01-15 12:00:00,111.63,111.72,111.58,111.7,23800.0,94.1609,94.2368,94.1187,94.2199,23800.0
2015-01-15 12:10:00,111.66,111.76,111.48,111.48,12300.0,94.1862,94.2706,94.0344,94.0344,12300.0
2015-01-15 12:20:00,111.46,111.64,111.45,111.55,41800.0,94.0175,94.1693,94.0091,94.0934,41800.0
2015-01-15 12:30:00,111.54,111.54,111.3,111.35,18500.0,94.085,94.085,93.8825,93.9247,18500.0
2015-01-15 12:40:00,111.34,111.36,111.09,111.19,19500.0,93.9163,93.9332,93.7054,93.7898,19500.0
2015-01-15 12:50:00,111.18,111.35,111.14,111.28,10900.0,93.7813,93.9247,93.7476,93.8657,10900.0
2015-01-15 13:00:00,111.29,111.54,111.23,111.44,8200.0,93.8741,94.085,93.8235,94.0006,8200.0
2015-01-15 13:10:00,111.5,111.64,111.44,111.57,26000.0,94.0512,94.1693,94.0006,94.1103,26000.0
2015-01-15 13:20:00,111.57,111.57,111.27,111.28,5000.0,94.1103,94.1103,93.8572,93.8657,5000.0
2015-01-15 13:30:00,111.29,111.34,111.17,111.18,18800.0,93.8741,93.9163,93.7729,93.7813,18800.0
2015-01-15 13:40:00,111.17,111.3,111.13,111.27,23000.0,93.7729,93.8825,93.7391,93.8572,23000.0
2015-01-15 13:50:00,111.29,111.55,111.28,111.33,12200.0,93.8741,94.0934,93.8657,93.9078,12200.0
2015-01-15 14:00:00,111.35,111.5,111.25,111.47,22400.0,93.9247,94.0512,93.8404,94.0259,22400.0
2015-01-15 14:10:00,111.45,111.55,111.34,111.5,15000.0,94.0091,94.0934,93.9163,94.0512,15000.0
2015-01-15 14:20:00,111.5,111.5,111.35,111.39,19100.0,94.0512,94.0512,93.9247,93.9585,19100.0
2015-01-15 14:30:00,111.38,111.58,111.31,111.53,10200.0,93.95,94.1187,93.891,94.0765,10200.0
2015-01-15 14:40:00,111.54,111.6,111.45,111.46,18200.0,94.085,94.1356,94.0091,94.0175,18200.0
2015-01-15 14:50:00,111.43,111.74,111.43,111.69,34100.0,93.9922,94.2537,93.9922,94.2115,34100.0
2015-01-15 15:00:00,111.66,111.72,111.5,111.53,36200.0,94.1862,94.2368,94.0512,94.0765,36200.0
2015-01-15 15:10:00,111.52,111.52,111.26,111.39,37600.0,94.0681,94.0681,93.8488,93.9585,37600.0
2015-01-15 15:20:00,111.37,111.53,111.27,111.5,20600.0,93.9416,94.0765,93.8572,94.0512,20600.0
2015-01-15 15:30:00,111.46,111.6,111.37,111.43,24200.0,94.0175,94.1356,93.9416,93.9922,24200.0
2015-01-15 15:40:00,111.41,111.5,111.3,111.35,91800.0,93.9753,94.0512,93.8825,93.9247,91800.0
2015-01-15 15:50:00,111.34,111.34,111.03,111.09,66900.0,93.9163,93.9163,93.6548,93.7054,66900.0
2015-01-16 09:30:00,110.89,111.5,110.89,111.39,20800.0,93.5367,94.0512,93.5367,93.9585,20800.0
2015-01-16 09:40:00,111.47,111.52,111.24,111.33,19100.0,94.0259,94.0681,93.8319,93.9078,19100.0
2015-01-16 09:50:00,111.35,111.36,111.05,111.05,13000.0,93.9247,93.9332,93.6717,93.6717,13000.0
2015-01-16 10:00:00,111.1,111.44,110.97,110.97,31600.0,93.7138,94.0006,93.6042,93.6042,31600.0
2015-01-16 10:10:00,111.0,111.15,110.84,111.15,13500.0,93.6295,93.756,93.4945,93.756,13500.0
2015-01-16 10:20:00,111.11,111.45,111.04,111.36,25300.0,93.7223,94.0091,93.6632,93.9332,25300.0
2015-01-16 10:30:00,111.35,111.57,111.32,111.41,11700.0,93.9247,94.1103,93.8994,93.9753,11700.0
2015-01-16 10:40:00,111.38,111.5,111.27,111.34,47200.0,93.95,94.0512,93.8572,93.9163,47200.0
2015-01-16 10:50:00,111.36,111.8,111.34,111.77,34200.0,93.9332,94.3043,93.9163,94.279,34200.0
2015-01-16 11:00:00,111.75,111.86,111.64,111.75,31100.0,94.2621,94.3549,94.1693,94.2621,31100.0
2015-01-16 11:10:00,111.73,111.78,111.57,111.71,12500.0,94.2452,94.2874,94.1103,94.2284,12500.0
2015-01-16 11:20:00,111.67,111.7,111.47,111.5,7900.0,94.1946,94.2199,94.0259,94.0512,7900.0
2015-01-16 11:30:00,111.53,111.77,111.53,111.75,16700.0,94.0765,94.279,94.0765,94.2621,16700.0
2015-01-16 11:40:00,111.79,111.81,111.62,111.62,18500.0,94.2959,94.3127,94.1525,94.1525,18500.0
2015-01-16 11:50:00,111.57,111.62,111.51,111.57,11900.0,94.1103,94.1525,94.0597,94.1103,11900.0
2015-01-16 12:00:00,111.59,111.74,111.57,111.57,22100.0,94.1272,94.2537,94.1103,94.1103,22100.0
2015-01-16 12:10:00,111.58,111.68,111.57,111.65,9400.0,94.1187,94.2031,94.1103,94.1778,9400.0
2015-01-16 12:20:00,111.64,111.74,111.57,111.7,17400.0,94.1693,94.2537,94.1103,94.2199,17400.0
2015-01-16 12:30:00,111.7,111.77,111.67,111.73,8800.0,94.2199,94.279,94.1946,94.2452,8800.0
2015-01-16 12:40:00,111.78,111.98,111.76,111.96,21300.0,94.2874,94.4561,94.2706,94.4393,21300.0
2015-01-16 12:50:00,111.97,112.13,111.97,112.03,23600.0,94.4477,94.5827,94.4477,94.4983,23600.0
2015-01-16 13:00:00,111.97,112.03,111.88,111.98,17500.0,94.4477,94.4983,94.3718,94.4561,17500.0
2015-01-16 13:10:00,111.99,111.99,111.84,111.84,8900.0,94.4646,94.4646,94.338,94.338,8900.0
2015-01-16 13:20:00,111.84,111.87,111.7,111.78,13300.0,94.338,94.3633,94.2199,94.2874,13300.0
2015-01-16 13:30:00,111.79,111.96,111.78,111.94,11700.0,94.2959,94.4393,94.2874,94.4224,11700.0
2015-01-16 13:40:00,111.92,111.98,111.86,111.96,66100.0,94.4055,94.4561,94.3549,94.4393,66100.0
2015-01-16 13:50:00,111.98,112.04,111.94,112.03,7600.0,94.4561,94.5067,94.4224,94.4983,7600.0
2015-01-16 14:00:00,112.03,112.06,111.98,111.98,5900.0,94.4983,94.5236,94.4561,94.4561,5900.0
2015-01-16 14:10:00,111.97,112.01,111.9,111.97,6300.0,94.4477,94.4814,94.3886,94.4477,6300.0
2015-01-16 14:20:00,111.95,112.02,111.9,111.92,7300.0,94.4308,94.4899,94.3886,94.4055,7300.0
2015-01-16 14:30:00,111.94,111.94,111.82,111.86,5400.0,94.4224,94.4224,94.3212,94.3549,5400.0
2015-01-16 14:40:00,111.86,111.95,111.86,111.93,6600.0,94.3549,94.4308,94.3549,94.414,6600.0
2015-01-16 14:50:00,111.92,112.04,111.92,112.04,30500.0,94.4055,94.5067,94.4055,94.5067,30500.0
2015-01-16 15:00:00,112.02,112.04,111.95,112.0,12000.0,94.4899,94.5067,94.4308,94.473,12000.0
2015-01-16 15:10:00,111.94,112.04,111.91,111.99,12500.0,94.4224,94.5067,94.3971,94.4646,12500.0
2015-01-16 15:20:00,112.02,112.16,112.02,112.12,17900.0,94.4899,94.608,94.4899,94.5742,17900.0
2015-01-16 15:30:00,112.08,112.37,112.08,112.36,20400.0,94.5405,94.7851,94.5405,94.7767,20400.0
2015-01-16 15:40:00,112.39,112.56,112.32,112.52,24000.0,94.802,94.9454,94.7429,94.9116,24000.0
2015-01-16 15:50:00,112.53,112.65,112.51,112.53,29300.0,94.9201,95.0213,94.9032,94.9201,29300.0
2015-01-20 09:30:00,112.91,113.12,112.7,112.72,21700.0,95.2406,95.4177,95.0635,95.0803,21700.0
2015-01-20 09:40:00,112.69,112.69,112.25,112.26,19600.0,95.055,95.055,94.6839,94.6923,19600.0
2015-01-20 09:50:00,112.2,112.24,112.05,112.19,4700.0,94.6417,94.6754,94.5152,94.6333,4700.0
2015-01-20 10:00:00,112.17,112.4,112.08,112.4,10600.0,94.6164,94.8104,94.5405,94.8104,10600.0
2015-01-20 10:10:00,112.37,112.4,112.17,112.17,22100.0,94.7851,94.8104,94.6164,94.6164,22100.0
2015-01-20 10:20:00,112.2,112.47,112.15,112.43,15900.0,94.6417,94.8694,94.5995,94.8357,15900.0
2015-01-20 10:30:00,112.47,112.47,112.09,112.09,48900.0,94.8694,94.8694,94.5489,94.5489,48900.0
2015-01-20 10:40:00,112.1,112.18,111.94,112.15,17700.0,94.5573,94.6248,94.4224,94.5995,17700.0
2015-01-20 10:50:00,112.08,112.16,111.97,112.06,14500.0,94.5405,94.608,94.4477,94.5236,14500.0
2015-01-20 11:00:00,112.05,112.18,111.91,112.17,19500.0,94.5152,94.6248,94.3971,94.6164,19500.0
2015-01-20 11:10:00,112.11,112.15,112.0,112.14,6600.0,94.5658,94.5995,94.473,94.5911,6600.0
2015-01-20 11:20:00,112.14,112.22,112.06,112.14,23900.0,94.5911,94.6586,94.5236,94.5911,23900.0
2015-01-20 11:30:00,112.15,112.2,112.06,112.06,11400.0,94.5995,94.6417,94.5236,94.5236,11400.0
2015-01-20 11:40:00,112.09,112.09,111.71,111.77,14300.0,94.5489,94.5489,94.2284,94.279,14300.0
2015-01-20 11:50:00,111.76,111.87,111.74,111.81,7000.0,94.2706,94.3633,94.2537,94.3127,7000.0
2015-01-20 12:00:00,111.87,111.98,111.78,111.97,9700.0,94.3633,94.4561,94.2874,94.4477,9700.0
2015-01-20 12:10:00,111.97,112.04,111.9,111.99,7300.0,94.4477,94.5067,94.3886,94.4646,7300.0
2015-01-20 12:20:00,111.99,112.06,111.94,112.03,5900.0,94.4646,94.5236,94.4224,94.4983,5900.0
2015-01-20 12:30:00,112.06,112.06,111.92,112.04,3600.0,94.5236,94.5236,94.4055,94.5067,3600.0
2015-01-20 12:40:00,112.08,112.18,112.07,112.14,7400.0,94.5405,94.6248,94.532,94.5911,7400.0
2015-01-20 12:50:00,112.15,112.18,112.04,112.12,24300.0,94.5995,94.6248,94.5067,94.5742,24300.0
2015-01-20 13:00:00,112.09,112.16,111.95,111.95,12500.0,94.5489,94.608,94.4308,94.4308,12500.0
2015-01-20 13:10:00,111.93,112.11,111.93,112.11,7800.0,94.414,94.5658,94.414,94.5658,7800.0
2015-01-20 13:20:00,112.13,112.34,112.13,112.28,15200.0,94.5827,94.7598,94.5827,94.7092,15200.0
2015-01-20 13:30:00,112.31,112.36,112.26,112.3,11400.0,94.7345,94.7767,94.6923,94.726,11400.0
2015-01-20 13:40:00,112.31,112.31,112.19,112.3,12500.0,94.7345,94.7345,94.6333,94.726,12500.0
2015-01-20 13:50:00,112.29,112.3,112.23,112.24,11200.0,94.7176,94.726,94.667,94.6754,11200.0
2015-01-20 14:00:00,112.25,112.43,112.23,112.41,11200.0,94.6839,94.8357,94.667,94.8188,11200.0
2015-01-20 14:10:00,112.42,112.42,112.32,112.35,20100.0,94.8273,94.8273,94.7429,94.7682,20100.0
2015-01-20 14:20:00,112.37,112.37,112.27,112.32,8600.0,94.7851,94.7851,94.7007,94.7429,8600.0
2015-01-20 14:30:00,112.36,112.62,112.36,112.61,11400.0,94.7767,94.996,94.7767,94.9875,11400.0
2015-01-20 14:40:00,112.62,112.77,112.6,112.74,9900.0,94.996,95.1225,94.9791,95.0972,9900.0
2015-01-20 14:50:00,112.77,112.78,112.7,112.78,9000.0,95.1225,95.1309,95.0635,95.1309,9000.0
2015-01-20 15:00:00,112.83,112.84,112.71,112.83,13500.0,95.1731,95.1815,95.0719,95.1731,13500.0
2015-01-20 15:10:00,112.81,112.9,112.76,112.87,21100.0,95.1562,95.2322,95.1141,95.2068,21100.0
2015-01-20 15:20:00,112.87,112.88,112.76,112.81,15500.0,95.2068,95.2153,95.1141,95.1562,15500.0
2015-01-20 15:30:00,112.81,112.82,112.62,112.69,27000.0,95.1562,95.1647,94.996,95.055,27000.0
2015-01-20 15:40:00,112.7,112.83,112.7,112.73,12900.0,95.0635,95.1731,95.0635,95.0888,12900.0
2015-01-20 15:50:00,112.74,112.75,112.59,112.72,34800.0,95.0972,95.1056,94.9707,95.0803,34800.0
2015-01-21 09:30:00,112.49,112.91,112.15,112.9,29700.0,94.8863,95.2406,94.5995,95.2322,29700.0
2015-01-21 09:40:00,112.98,113.17,112.56,112.65,46300.0,95.2996,95.4599,94.9454,95.0213,46300.0
2015-01-21 09:50:00,112.68,112.92,112.67,112.86,10900.0,95.0466,95.249,95.0381,95.1984,10900.0
2015-01-21 10:00:00,112.87,112.98,112.7,112.71,8400.0,95.2068,95.2996,95.0635,95.0719,8400.0
2015-01-21 10:10:00,112.68,113.03,112.63,113.01,30800.0,95.0466,95.3418,95.0044,95.3249,30800.0
2015-01-21 10:20:00,113.03,113.07,112.9,113.01,12000.0,95.3418,95.3756,95.2322,95.3249,12000.0
2015-01-21 10:30:00,113.04,113.08,112.93,112.94,13000.0,95.3502,95.384,95.2575,95.2659,13000.0
2015-01-21 10:40:00,112.92,113.33,112.92,113.33,14000.0,95.249,95.5949,95.249,95.5949,14000.0
2015-01-21 10:50:00,113.33,113.52,113.28,113.49,58400.0,95.5949,95.7551,95.5527,95.7298,58400.0
2015-01-21 11:00:00,113.51,113.59,113.35,113.4,9900.0,95.7467,95.8142,95.6117,95.6539,9900.0
2015-01-21 11:10:00,113.39,113.45,113.33,113.35,8100.0,95.6455,95.6961,95.5949,95.6117,8100.0
2015-01-21 11:20:00,113.28,113.32,113.23,113.32,22900.0,95.5527,95.5864,95.5105,95.5864,22900.0
2015-01-21 11:30:00,113.34,113.41,113.25,113.27,4900.0,95.6033,95.6623,95.5274,95.5443,4900.0
2015-01-21 11:40:00,113.28,113.38,113.25,113.38,4600.0,95.5527,95.637,95.5274,95.637,4600.0
2015-01-21 11:50:00,113.4,113.51,113.39,113.43,8200.0,95.6539,95.7467,95.6455,95.6792,8200.0
2015-01-21 12:00:00,113.39,113.49,113.34,113.34,10700.0,95.6455,95.7298,95.6033,95.6033,10700.0
2015-01-21 12:10:00,113.35,113.49,113.35,113.44,4500.0,95.6117,95.7298,95.6117,95.6876,4500.0
2015-01-21 12:20:00,113.42,113.48,113.41,113.48,11000.0,95.6708,95.7214,95.6623,95.7214,11000.0
2015-01-21 12:30:00,113.49,113.53,113.3,113.34,7900.0,95.7298,95.7636,95.5696,95.6033,7900.0
2015-01-21 12:40:00,113.33,113.44,113.32,113.38,6300.0,95.5949,95.6876,95.5864,95.637,6300.0
2015-01-21 12:50:00,113.37,113.41,113.09,113.21,30400.0,95.6286,95.6623,95.3924,95.4936,30400.0
2015-01-21 13:00:00,113.17,113.32,113.14,113.29,25500.0,95.4599,95.5864,95.4346,95.5611,25500.0
2015-01-21 13:10:00,113.29,113.3,113.2,113.27,13800.0,95.5611,95.5696,95.4852,95.5443,13800.0
2015-01-21 13:20:00,113.3,113.33,113.02,113.04,28700.0,95.5696,95.5949,95.3334,95.3502,28700.0
2015-01-21 13:30:00,113.04,113.04,112.9,113.01,16300.0,95.3502,95.3502,95.2322,95.3249,16300.0
2015-01-21 13:40:00,113.0,113.06,112.98,112.99,39600.0,95.3165,95.3671,95.2996,95.3081,39600.0
2015-01-21 13:50:00,113.0,113.02,112.84,112.85,10200.0,95.3165,95.3334,95.1815,95.19,10200.0
2015-01-21 14:00:00,112.81,112.87,112.75,112.84,16600.0,95.1562,95.2068,95.1056,95.1815,16600.0
2015-01-21 14:10:00,112.8,113.0,112.75,112.92,10400.0,95.1478,95.3165,95.1056,95.249,10400.0
2015-01-21 14:20:00,112.93,113.05,112.93,112.99,9100.0,95.2575,95.3587,95.2575,95.3081,9100.0
2015-01-21 14:30:00,112.98,113.01,112.89,112.9,19000.0,95.2996,95.3249,95.2237,95.2322,19000.0
2015-01-21 14:40:00,112.89,113.17,112.85,113.17,12600.0,95.2237,95.4599,95.19,95.4599,12600.0
2015-01-21 14:50:00,113.18,113.21,113.11,113.21,8000.0,95.4683,95.4936,95.4093,95.4936,8000.0
2015-01-21 15:00:00,113.2,113.22,113.06,113.06,100800.0,95.4852,95.5021,95.3671,95.3671,100800.0
2015-01-21 15:10:00,112.96,113.27,112.96,113.27,17200.0,95.2828,95.5443,95.2828,95.5443,17200.0
2015-01-21 15:20:00,113.24,113.28,113.19,113.21,8400.0,95.5189,95.5527,95.4768,95.4936,8400.0
2015-01-21 15:30:00,113.22,113.35,113.2,113.35,15000.0,95.5021,95.6117,95.4852,95.6117,15000.0
2015-01-21 15:40:00,113.34,113.34,113.26,113.32,41500.0,95.6033,95.6033,95.5358,95.5864,41500.0
2015-01-21 15:50:00,113.32,113.35,113.26,113.26,20300.0,95.5864,95.6117,95.5358,95.5358,20300.0
2015-01-22 09:30:00,113.81,114.14,113.54,113.59,117500.0,95.9997,96.2781,95.772,95.8142,117500.0
2015-01-22 09:40:00,113.53,113.53,113.01,113.14,74700.0,95.7636,95.7636,95.3249,95.4346,74700.0
2015-01-22 09:50:00,113.1,113.31,113.03,113.28,35800.0,95.4009,95.578,95.3418,95.5527,35800.0
2015-01-22 10:00:00,113.26,113.53,113.26,113.43,30700.0,95.5358,95.7636,95.5358,95.6792,30700.0
2015-01-22 10:10:00,113.36,113.85,113.36,113.83,16900.0,95.6202,96.0335,95.6202,96.0166,16900.0
2015-01-22 10:20:00,113.83,113.91,113.79,113.83,11700.0,96.0166,96.0841,95.9829,96.0166,11700.0
2015-01-22 10:30:00,113.84,113.96,113.79,113.89,12000.0,96.0251,96.1263,95.9829,96.0672,12000.0
2015-01-22 10:40:00,113.9,114.16,113.9,114.08,10800.0,96.0757,96.295,96.0757,96.2275,10800.0
2015-01-22 10:50:00,114.13,114.35,114.13,114.3,21200.0,96.2697,96.4552,96.2697,96.4131,21200.0
2015-01-22 11:00:00,114.35,114.38,114.06,114.07,20900.0,96.4552,96.4805,96.2106,96.2191,20900.0
2015-01-22 11:10:00,114.09,114.09,113.97,114.08,16800.0,96.2359,96.2359,96.1347,96.2275,16800.0
2015-01-22 11:20:00,114.07,114.27,114.07,114.2,18600.0,96.2191,96.3878,96.2191,96.3287,18600.0
2015-01-22 11:30:00,114.23,114.23,114.01,114.08,39100.0,96.354,96.354,96.1684,96.2275,39100.0
2015-01-22 11:40:00,114.08,114.14,114.0,114.0,8500.0,96.2275,96.2781,96.16,96.16,8500.0
2015-01-22 11:50:00,113.99,114.04,113.89,114.04,19900.0,96.1516,96.1938,96.0672,96.1938,19900.0
2015-01-22 12:00:00,114.07,114.07,113.93,113.95,23600.0,96.2191,96.2191,96.101,96.1178,23600.0
2015-01-22 12:10:00,113.97,114.07,113.93,114.01,8400.0,96.1347,96.2191,96.101,96.1684,8400.0
2015-01-22 12:20:00,114.06,114.17,114.06,114.16,5000.0,96.2106,96.3034,96.2106,96.295,5000.0
2015-01-22 12:30:00,114.16,114.16,114.04,114.04,6400.0,96.295,96.295,96.1938,96.1938,6400.0
2015-01-22 12:40:00,114.04,114.14,114.01,114.14,4700.0,96.1938,96.2781,96.1684,96.2781,4700.0
2015-01-22 12:50:00,114.11,114.12,113.97,113.99,2200.0,96.2528,96.2612,96.1347,96.1516,2200.0
2015-01-22 13:00:00,114.06,114.2,114.03,114.16,8600.0,96.2106,96.3287,96.1853,96.295,8600.0
2015-01-22 13:10:00,114.14,114.15,114.02,114.03,1800.0,96.2781,96.2865,96.1769,96.1853,1800.0
2015-01-22 13:20:00,114.0,114.07,113.98,114.02,2700.0,96.16,96.2191,96.1431,96.1769,2700.0
2015-01-22 13:30:00,114.03,114.13,114.03,114.1,13600.0,96.1853,96.2697,96.1853,96.2444,13600.0
2015-01-22 13:40:00,114.11,114.27,114.11,114.25,4900.0,96.2528,96.3878,96.2528,96.3709,4900.0
2015-01-22 13:50:00,114.26,114.28,114.18,114.24,7500.0,96.3793,96.3962,96.3118,96.3625,7500.0
2015-01-22 14:00:00,114.25,114.34,114.2,114.24,7500.0,96.3709,96.4468,96.3287,96.3625,7500.0
2015-01-22 14:10:00,114.25,114.43,114.25,114.37,22700.0,96.3709,96.5227,96.3709,96.4721,22700.0
2015-01-22 14:20:00,114.42,114.43,114.35,114.38,16300.0,96.5143,96.5227,96.4552,96.4805,16300.0
2015-01-22 14:30:00,114.42,114.66,114.42,114.66,13700.0,96.5143,96.7167,96.5143,96.7167,13700.0
2015-01-22 14:40:00,114.66,114.79,114.57,114.73,30000.0,96.7167,96.8264,96.6408,96.7758,30000.0
2015-01-22 14:50:00,114.73,114.93,114.73,114.92,17800.0,96.7758,96.9445,96.7758,96.936,17800.0
2015-01-22 15:00:00,114.92,115.05,114.9,115.01,77700.0,96.936,97.0457,96.9192,97.012,77700.0
2015-01-22 15:10:00,115.02,115.11,114.98,115.1,39300.0,97.0204,97.0963,96.9867,97.0879,39300.0
2015-01-22 15:20:00,115.1,115.12,114.92,115.02,51400.0,97.0879,97.1047,96.936,97.0204,51400.0
2015-01-22 15:30:00,115.02,115.06,114.96,115.03,50300.0,97.0204,97.0541,96.9698,97.0288,50300.0
2015-01-22 15:40:00,115.03,115.03,114.95,114.97,58300.0,97.0288,97.0288,96.9613,96.9782,58300.0
2015-01-22 15:50:00,114.98,115.05,114.9,115.04,99700.0,96.9867,97.0457,96.9192,97.0373,99700.0
2015-01-23 09:30:00,114.8,114.92,114.72,114.82,10100.0,96.8348,96.936,96.7673,96.8517,10100.0
2015-01-23 09:40:00,114.73,114.84,114.66,114.77,8500.0,96.7758,96.8686,96.7167,96.8095,8500.0
2015-01-23 09:50:00,114.74,114.81,114.62,114.77,8600.0,96.7842,96.8433,96.683,96.8095,8600.0
2015-01-23 10:00:00,114.75,114.94,114.75,114.83,65100.0,96.7926,96.9529,96.7926,96.8601,65100.0
2015-01-23 10:10:00,114.84,114.86,114.69,114.7,10900.0,96.8686,96.8854,96.742,96.7505,10900.0
2015-01-23 10:20:00,114.73,114.81,114.72,114.81,5100.0,96.7758,96.8433,96.7673,96.8433,5100.0
2015-01-23 10:30:00,114.84,114.84,114.66,114.69,8900.0,96.8686,96.8686,96.7167,96.742,8900.0
2015-01-23 10:40:00,114.69,114.69,114.48,114.57,10200.0,96.742,96.742,96.5649,96.6408,10200.0
2015-01-23 10:50:00,114.58,114.93,114.57,114.83,14600.0,96.6492,96.9445,96.6408,96.8601,14600.0
2015-01-23 11:00:00,114.83,114.89,114.8,114.81,7600.0,96.8601,96.9107,96.8348,96.8433,7600.0
2015-01-23 11:10:00,114.8,114.83,114.7,114.83,7300.0,96.8348,96.8601,96.7505,96.8601,7300.0
2015-01-23 11:20:00,114.84,114.94,114.82,114.94,7100.0,96.8686,96.9529,96.8517,96.9529,7100.0
2015-01-23 11:30:00,114.93,114.93,114.84,114.88,3000.0,96.9445,96.9445,96.8686,96.9023,3000.0
2015-01-23 11:40:00,114.86,114.91,114.83,114.89,4800.0,96.8854,96.9276,96.8601,96.9107,4800.0
2015-01-23 11:50:00,114.86,114.88,114.76,114.8,3400.0,96.8854,96.9023,96.8011,96.8348,3400.0
2015-01-23 12:00:00,114.78,114.85,114.78,114.85,3300.0,96.818,96.877,96.818,96.877,3300.0
2015-01-23 12:10:00,114.82,114.98,114.8,114.8,11300.0,96.8517,96.9867,96.8348,96.8348,11300.0
2015-01-23 12:20:00,114.79,114.91,114.75,114.9,3000.0,96.8264,96.9276,96.7926,96.9192,3000.0
2015-01-23 12:30:00,114.88,115.05,114.88,114.99,11000.0,96.9023,97.0457,96.9023,96.9951,11000.0
2015-01-23 12:40:00,114.99,114.99,114.93,114.93,3900.0,96.9951,96.9951,96.9445,96.9445,3900.0
2015-01-23 12:50:00,114.94,115.0,114.88,114.94,10300.0,96.9529,97.0035,96.9023,96.9529,10300.0
2015-01-23 13:00:00,114.95,114.95,114.86,114.93,9300.0,96.9613,96.9613,96.8854,96.9445,9300.0
2015-01-23 13:10:00,114.93,114.98,114.78,114.78,11500.0,96.9445,96.9867,96.818,96.818,11500.0
2015-01-23 13:20:00,114.81,114.88,114.8,114.84,4000.0,96.8433,96.9023,96.8348,96.8686,4000.0
2015-01-23 13:30:00,114.84,114.93,114.82,114.93,7600.0,96.8686,96.9445,96.8517,96.9445,7600.0
2015-01-23 13:40:00,114.94,115.02,114.94,114.98,6800.0,96.9529,97.0204,96.9529,96.9867,6800.0
2015-01-23 13:50:00,115.01,115.02,114.93,114.96,5200.0,97.012,97.0204,96.9445,96.9698,5200.0
2015-01-23 14:00:00,114.95,114.98,114.88,114.94,7300.0,96.9613,96.9867,96.9023,96.9529,7300.0
2015-01-23 14:10:00,114.9,114.92,114.8,114.84,10100.0,96.9192,96.936,96.8348,96.8686,10100.0
2015-01-23 14:20:00,114.83,114.93,114.83,114.89,5300.0,96.8601,96.9445,96.8601,96.9107,5300.0
2015-01-23 14:30:00,114.89,114.9,114.75,114.79,65200.0,96.9107,96.9192,96.7926,96.8264,65200.0
2015-01-23 14:40:00,114.78,114.82,114.69,114.7,22300.0,96.818,96.8517,96.742,96.7505,22300.0
2015-01-23 14:50:00,114.66,114.75,114.66,114.67,13600.0,96.7167,96.7926,96.7167,96.7252,13600.0
2015-01-23 15:00:00,114.66,114.68,114.56,114.66,15900.0,96.7167,96.7336,96.6324,96.7167,15900.0
2015-01-23 15:10:00,114.68,114.71,114.6,114.64,8400.0,96.7336,96.7589,96.6661,96.6999,8400.0
2015-01-23 15:20:00,114.65,114.7,114.61,114.69,12100.0,96.7083,96.7505,96.6746,96.742,12100.0
2015-01-23 15:30:00,114.67,114.67,114.53,114.53,11300.0,96.7252,96.7252,96.6071,96.6071,11300.0
2015-01-23 15:40:00,114.52,114.6,114.48,114.54,29400.0,96.5986,96.6661,96.5649,96.6155,29400.0
2015-01-23 15:50:00,114.54,114.54,114.35,114.45,56400.0,96.6155,96.6155,96.4552,96.5396,56400.0
2015-01-26 09:30:00,114.3,114.34,114.04,114.07,18200.0,96.4131,96.4468,96.1938,96.2191,18200.0
2015-01-26 09:40:00,114.05,114.15,113.87,113.93,15600.0,96.2022,96.2865,96.0504,96.101,15600.0
2015-01-26 09:50:00,113.91,114.2,113.9,114.1,4000.0,96.0841,96.3287,96.0757,96.2444,4000.0
2015-01-26 10:00:00,114.2,114.39,114.15,114.35,5000.0,96.3287,96.489,96.2865,96.4552,5000.0
2015-01-26 10:10:00,114.33,114.33,114.18,114.22,6700.0,96.4384,96.4384,96.3118,96.3456,6700.0
2015-01-26 10:20:00,114.24,114.32,114.19,114.29,9500.0,96.3625,96.4299,96.3203,96.4046,9500.0
2015-01-26 10:30:00,114.3,114.37,114.2,114.34,23700.0,96.4131,96.4721,96.3287,96.4468,23700.0
2015-01-26 10:40:00,114.34,114.59,114.32,114.54,28600.0,96.4468,96.6577,96.4299,96.6155,28600.0
2015-01-26 10:50:00,114.56,114.62,114.52,114.55,7300.0,96.6324,96.683,96.5986,96.6239,7300.0
2015-01-26 11:00:00,114.55,114.6,114.49,114.5,11300.0,96.6239,96.6661,96.5733,96.5818,11300.0
2015-01-26 11:10:00,114.48,114.55,114.44,114.46,11400.0,96.5649,96.6239,96.5312,96.548,11400.0
2015-01-26 11:20:00,114.46,114.54,114.38,114.45,10000.0,96.548,96.6155,96.4805,96.5396,10000.0
2015-01-26 11:30:00,114.44,114.47,114.36,114.41,6600.0,96.5312,96.5565,96.4637,96.5059,6600.0
2015-01-26 11:40:00,114.44,114.52,114.44,114.52,2700.0,96.5312,96.5986,96.5312,96.5986,2700.0
2015-01-26 11:50:00,114.53,114.65,114.49,114.62,8200.0,96.6071,96.7083,96.5733,96.683,8200.0
2015-01-26 12:00:00,114.63,114.7,114.57,114.68,7600.0,96.6914,96.7505,96.6408,96.7336,7600.0
2015-01-26 12:10:00,114.7,114.71,114.64,114.68,8400.0,96.7505,96.7589,96.6999,96.7336,8400.0
2015-01-26 12:20:00,114.69,114.71,114.6,114.65,8800.0,96.742,96.7589,96.6661,96.7083,8800.0
2015-01-26 12:30:00,114.66,114.69,114.48,114.54,8900.0,96.7167,96.742,96.5649,96.6155,8900.0
2015-01-26 12:40:00,114.56,114.58,114.51,114.52,1700.0,96.6324,96.6492,96.5902,96.5986,1700.0
2015-01-26 12:50:00,114.51,114.6,114.51,114.58,4500.0,96.5902,96.6661,96.5902,96.6492,4500.0
2015-01-26 13:00:00,114.57,114.58,114.5,114.51,10900.0,96.6408,96.6492,96.5818,96.5902,10900.0
2015-01-26 13:10:00,114.54,114.66,114.54,114.66,9900.0,96.6155,96.7167,96.6155,96.7167,9900.0
2015-01-26 13:20:00,114.64,114.64,114.59,114.59,7300.0,96.6999,96.6999,96.6577,96.6577,7300.0
2015-01-26 13:30:00,114.61,114.7,114.61,114.64,3800.0,96.6746,96.7505,96.6746,96.6999,3800.0
2015-01-26 13:40:00,114.69,114.87,114.67,114.87,20300.0,96.742,96.8939,96.7252,96.8939,20300.0
2015-01-26 13:50:00,114.86,114.86,114.81,114.82,3000.0,96.8854,96.8854,96.8433,96.8517,3000.0
2015-01-26 14:00:00,114.81,114.83,114.73,114.75,13300.0,96.8433,96.8601,96.7758,96.7926,13300.0
2015-01-26 14:10:00,114.75,114.75,114.65,114.69,15900.0,96.7926,96.7926,96.7083,96.742,15900.0
2015-01-26 14:20:00,114.68,114.69,114.63,114.68,8400.0,96.7336,96.742,96.6914,96.7336,8400.0
2015-01-26 14:30:00,114.72,114.76,114.72,114.75,5100.0,96.7673,96.8011,96.7673,96.7926,5100.0
2015-01-26 14:40:00,114.75,114.78,114.62,114.66,5100.0,96.7926,96.818,96.683,96.7167,5100.0
2015-01-26 14:50:00,114.66,114.7,114.62,114.67,11000.0,96.7167,96.7505,96.683,96.7252,11000.0
2015-01-26 15:00:00,114.66,114.69,114.6,114.69,9200.0,96.7167,96.742,96.6661,96.742,9200.0
2015-01-26 15:10:00,114.67,114.74,114.55,114.62,32500.0,96.7252,96.7842,96.6239,96.683,32500.0
2015-01-26 15:20:00,114.61,114.68,114.61,114.65,17900.0,96.6746,96.7336,96.6746,96.7083,17900.0
2015-01-26 15:30:00,114.64,114.76,114.61,114.74,56700.0,96.6999,96.8011,96.6746,96.7842,56700.0
2015-01-26 15:40:00,114.75,114.76,114.67,114.71,19900.0,96.7926,96.8011,96.7252,96.7589,19900.0
2015-01-26 15:50:00,114.71,114.9,114.71,114.86,40900.0,96.7589,96.9192,96.7589,96.8854,40900.0
2015-01-27 09:30:00,113.55,113.63,113.33,113.62,20000.0,95.7804,95.8479,95.5949,95.8395,20000.0
2015-01-27 09:40:00,113.71,113.73,113.51,113.52,10700.0,95.9154,95.9323,95.7467,95.7551,10700.0
2015-01-27 09:50:00,113.56,113.58,113.35,113.38,10200.0,95.7889,95.8057,95.6117,95.637,10200.0
2015-01-27 10:00:00,113.44,113.63,113.34,113.55,18500.0,95.6876,95.8479,95.6033,95.7804,18500.0
2015-01-27 10:10:00,113.52,113.62,113.37,113.4,14400.0,95.7551,95.8395,95.6286,95.6539,14400.0
2015-01-27 10:20:00,113.44,113.48,113.32,113.38,27000.0,95.6876,95.7214,95.5864,95.637,27000.0
2015-01-27 10:30:00,113.33,113.33,113.06,113.09,15100.0,95.5949,95.5949,95.3671,95.3924,15100.0
2015-01-27 10:40:00,113.1,113.12,112.87,112.96,96000.0,95.4009,95.4177,95.2068,95.2828,96000.0
2015-01-27 10:50:00,112.96,113.13,112.95,113.12,51200.0,95.2828,95.4262,95.2743,95.4177,51200.0
2015-01-27 11:00:00,113.09,113.19,113.05,113.18,37100.0,95.3924,95.4768,95.3587,95.4683,37100.0
2015-01-27 11:10:00,113.2,113.26,113.15,113.2,27300.0,95.4852,95.5358,95.443,95.4852,27300.0
2015-01-27 11:20:00,113.23,113.32,113.09,113.32,23700.0,95.5105,95.5864,95.3924,95.5864,23700.0
2015-01-27 11:30:00,113.32,113.47,113.29,113.37,86600.0,95.5864,95.713,95.5611,95.6286,86600.0
2015-01-27 11:40:00,113.39,113.46,113.32,113.44,24200.0,95.6455,95.7045,95.5864,95.6876,24200.0
2015-01-27 11:50:00,113.47,113.51,113.26,113.26,25900.0,95.713,95.7467,95.5358,95.5358,25900.0
2015-01-27 12:00:00,113.26,113.37,113.25,113.35,51400.0,95.5358,95.6286,95.5274,95.6117,51400.0
2015-01-27 12:10:00,113.38,113.4,113.32,113.34,11500.0,95.637,95.6539,95.5864,95.6033,11500.0
2015-01-27 12:20:00,113.32,113.6,113.32,113.6,9000.0,95.5864,95.8226,95.5864,95.8226,9000.0
2015-01-27 12:30:00,113.64,113.64,113.57,113.58,4400.0,95.8564,95.8564,95.7973,95.8057,4400.0
2015-01-27 12:40:00,113.62,113.64,113.51,113.52,10600.0,95.8395,95.8564,95.7467,95.7551,10600.0
2015-01-27 12:50:00,113.54,113.67,113.51,113.67,11600.0,95.772,95.8817,95.7467,95.8817,11600.0
2015-01-27 13:00:00,113.72,113.75,113.6,113.68,8600.0,95.9238,95.9491,95.8226,95.8901,8600.0
2015-01-27 13:10:00,113.67,113.87,113.65,113.81,11000.0,95.8817,96.0504,95.8648,95.9997,11000.0
2015-01-27 13:20:00,113.83,113.93,113.83,113.9,5200.0,96.0166,96.101,96.0166,96.0757,5200.0
2015-01-27 13:30:00,113.9,113.95,113.83,113.9,15900.0,96.0757,96.1178,96.0166,96.0757,15900.0
2015-01-27 13:40:00,113.91,113.91,113.73,113.79,7500.0,96.0841,96.0841,95.9323,95.9829,7500.0
2015-01-27 13:50:00,113.77,113.79,113.67,113.74,11200.0,95.966,95.9829,95.8817,95.9407,11200.0
2015-01-27 14:00:00,113.73,113.88,113.73,113.79,32800.0,95.9323,96.0588,95.9323,95.9829,32800.0
2015-01-27 14:10:00,113.78,114.01,113.78,114.0,15200.0,95.9744,96.1684,95.9744,96.16,15200.0
2015-01-27 14:20:00,114.01,114.15,113.99,114.13,9000.0,96.1684,96.2865,96.1516,96.2697,9000.0
2015-01-27 14:30:00,114.13,114.13,114.0,114.11,14700.0,96.2697,96.2697,96.16,96.2528,14700.0
2015-01-27 14:40:00,114.1,114.11,113.98,114.07,14900.0,96.2444,96.2528,96.1431,96.2191,14900.0
2015-01-27 14:50:00,114.07,114.11,113.81,113.84,15500.0,96.2191,96.2528,95.9997,96.0251,15500.0
2015-01-27 15:00:00,113.79,113.89,113.75,113.81,19500.0,95.9829,96.0672,95.9491,95.9997,19500.0
2015-01-27 15:10:00,113.86,113.9,113.72,113.72,15700.0,96.0419,96.0757,95.9238,95.9238,15700.0
2015-01-27 15:20:00,113.73,113.73,113.5,113.52,22200.0,95.9323,95.9323,95.7383,95.7551,22200.0
2015-01-27 15:30:00,113.51,113.65,113.46,113.52,55200.0,95.7467,95.8648,95.7045,95.7551,55200.0
2015-01-27 15:40:00,113.53,113.67,113.53,113.57,19100.0,95.7636,95.8817,95.7636,95.7973,19100.0
2015-01-27 15:50:00,113.56,113.56,113.38,113.46,52400.0,95.7889,95.7889,95.637,95.7045,52400.0
2015-01-28 09:30:00,114.28,114.31,113.78,113.91,38200.0,96.3962,96.4215,95.9744,96.0841,38200.0
2015-01-28 09:40:00,113.91,114.04,113.84,113.96,53100.0,96.0841,96.1938,96.0251,96.1263,53100.0
2015-01-28 09:50:00,113.98,114.09,113.89,113.89,44800.0,96.1431,96.2359,96.0672,96.0672,44800.0
2015-01-28 10:00:00,113.9,114.06,113.89,113.99,59000.0,96.0757,96.2106,96.0672,96.1516,59000.0
2015-01-28 10:10:00,113.97,114.05,113.76,113.79,47300.0,96.1347,96.2022,95.9576,95.9829,47300.0
2015-01-28 10:20:00,113.79,113.87,113.75,113.76,37800.0,95.9829,96.0504,95.9491,95.9576,37800.0
2015-01-28 10:30:00,113.76,113.87,113.47,113.54,75400.0,95.9576,96.0504,95.713,95.772,75400.0
2015-01-28 10:40:00,113.51,113.57,113.25,113.29,34200.0,95.7467,95.7973,95.5274,95.5611,34200.0
2015-01-28 10:50:00,113.31,113.38,113.09,113.16,24600.0,95.578,95.637,95.3924,95.4515,24600.0
2015-01-28 11:00:00,113.16,113.38,113.11,113.38,22400.0,95.4515,95.637,95.4093,95.637,22400.0
2015-01-28 11:10:00,113.39,113.39,113.04,113.12,20400.0,95.6455,95.6455,95.3502,95.4177,20400.0
2015-01-28 11:20:00,113.13,113.26,113.0,113.22,27600.0,95.4262,95.5358,95.3165,95.5021,27600.0
2015-01-28 11:30:00,113.24,113.43,113.18,113.35,16900.0,95.5189,95.6792,95.4683,95.6117,16900.0
2015-01-28 11:40:00,113.35,113.53,113.31,113.51,24500.0,95.6117,95.7636,95.578,95.7467,24500.0
2015-01-28 11:50:00,113.49,113.49,113.32,113.41,15300.0,95.7298,95.7298,95.5864,95.6623,15300.0
2015-01-28 12:00:00,113.42,113.58,113.41,113.56,12300.0,95.6708,95.8057,95.6623,95.7889,12300.0
2015-01-28 12:10:00,113.56,113.71,113.49,113.69,70300.0,95.7889,95.9154,95.7298,95.8985,70300.0
2015-01-28 12:20:00,113.7,113.78,113.64,113.73,20700.0,95.907,95.9744,95.8564,95.9323,20700.0
2015-01-28 12:30:00,113.74,113.75,113.59,113.62,17500.0,95.9407,95.9491,95.8142,95.8395,17500.0
2015-01-28 12:40:00,113.62,113.7,113.58,113.66,17200.0,95.8395,95.907,95.8057,95.8732,17200.0
2015-01-28 12:50:00,113.68,113.72,113.58,113.59,22300.0,95.8901,95.9238,95.8057,95.8142,22300.0
2015-01-28 13:00:00,113.55,113.58,113.51,113.55,24200.0,95.7804,95.8057,95.7467,95.7804,24200.0
2015-01-28 13:10:00,113.55,113.55,113.42,113.46,25400.0,95.7804,95.7804,95.6708,95.7045,25400.0
2015-01-28 13:20:00,113.44,113.53,113.42,113.42,22400.0,95.6876,95.7636,95.6708,95.6708,22400.0
2015-01-28 13:30:00,113.43,113.58,113.41,113.57,22600.0,95.6792,95.8057,95.6623,95.7973,22600.0
2015-01-28 13:40:00,113.56,113.58,113.48,113.54,42800.0,95.7889,95.8057,95.7214,95.772,42800.0
2015-01-28 13:50:00,113.55,113.63,113.36,113.36,15500.0,95.7804,95.8479,95.6202,95.6202,15500.0
2015-01-28 14:00:00,113.4,113.82,113.27,113.27,34900.0,95.6539,96.0082,95.5443,95.5443,34900.0
2015-01-28 14:10:00,113.27,113.4,113.07,113.34,163500.0,95.5443,95.6539,95.3756,95.6033,163500.0
2015-01-28 14:20:00,113.34,113.38,112.95,113.0,57100.0,95.6033,95.637,95.2743,95.3165,57100.0
2015-01-28 14:30:00,112.97,113.05,112.74,112.92,36700.0,95.2912,95.3587,95.0972,95.249,36700.0
2015-01-28 14:40:00,112.89,113.15,112.85,113.1,11700.0,95.2237,95.443,95.19,95.4009,11700.0
2015-01-28 14:50:00,113.03,113.24,112.98,113.07,20500.0,95.3418,95.5189,95.2996,95.3756,20500.0
2015-01-28 15:00:00,113.13,113.25,112.94,112.97,8500.0,95.4262,95.5274,95.2659,95.2912,8500.0
2015-01-28 15:10:00,113.03,113.03,112.56,112.58,16300.0,95.3418,95.3418,94.9454,94.9622,16300.0
2015-01-28 15:20:00,112.62,112.72,112.44,112.53,36300.0,94.996,95.0803,94.8441,94.9201,36300.0
2015-01-28 15:30:00,112.55,112.55,112.18,112.18,154700.0,94.9369,94.9369,94.6248,94.6248,154700.0
2015-01-28 15:40:00,112.13,112.14,111.84,112.08,46400.0,94.5827,94.5911,94.338,94.5405,46400.0
2015-01-28 15:50:00,112.07,112.12,111.92,111.93,43500.0,94.532,94.5742,94.4055,94.414,43500.0
2015-01-29 09:30:00,112.11,112.21,111.77,111.77,22700.0,94.5658,94.6501,94.279,94.279,22700.0
2015-01-29 09:40:00,111.74,111.79,111.38,111.48,15200.0,94.2537,94.2959,93.95,94.0344,15200.0
2015-01-29 09:50:00,111.49,111.84,111.41,111.84,10500.0,94.0428,94.338,93.9753,94.338,10500.0
2015-01-29 10:00:00,111.78,111.96,111.66,111.71,23800.0,94.2874,94.4393,94.1862,94.2284,23800.0
2015-01-29 10:10:00,111.75,111.8,111.59,111.8,16300.0,94.2621,94.3043,94.1272,94.3043,16300.0
2015-01-29 10:20:00,111.7,111.84,111.5,111.79,5900.0,94.2199,94.338,94.0512,94.2959,5900.0
2015-01-29 10:30:00,111.81,111.83,111.42,111.5,14400.0,94.3127,94.3296,93.9838,94.0512,14400.0
2015-01-29 10:40:00,111.56,111.56,111.16,111.34,19200.0,94.1019,94.1019,93.7644,93.9163,19200.0
2015-01-29 10:50:00,111.39,111.5,111.22,111.48,9300.0,93.9585,94.0512,93.8151,94.0344,9300.0
2015-01-29 11:00:00,111.47,111.47,111.29,111.37,5500.0,94.0259,94.0259,93.8741,93.9416,5500.0
2015-01-29 11:10:00,111.45,111.65,111.41,111.42,23100.0,94.0091,94.1778,93.9753,93.9838,23100.0
2015-01-29 11:20:00,111.49,111.63,111.37,111.5,9800.0,94.0428,94.1609,93.9416,94.0512,9800.0
2015-01-29 11:30:00,111.54,111.81,111.54,111.81,5900.0,94.085,94.3127,94.085,94.3127,5900.0
2015-01-29 11:40:00,111.82,111.85,111.7,111.78,8600.0,94.3212,94.3465,94.2199,94.2874,8600.0
2015-01-29 11:50:00,111.85,111.95,111.8,111.8,7700.0,94.3465,94.4308,94.3043,94.3043,7700.0
2015-01-29 12:00:00,111.8,112.06,111.8,111.95,8900.0,94.3043,94.5236,94.3043,94.4308,8900.0
2015-01-29 12:10:00,111.95,112.01,111.89,111.9,8000.0,94.4308,94.4814,94.3802,94.3886,8000.0
2015-01-29 12:20:00,111.89,111.93,111.77,111.86,8100.0,94.3802,94.414,94.279,94.3549,8100.0
2015-01-29 12:30:00,111.84,111.92,111.79,111.84,5900.0,94.338,94.4055,94.2959,94.338,5900.0
2015-01-29 12:40:00,111.84,111.85,111.62,111.78,25900.0,94.338,94.3465,94.1525,94.2874,25900.0
2015-01-29 12:50:00,111.72,111.87,111.64,111.86,6500.0,94.2368,94.3633,94.1693,94.3549,6500.0
2015-01-29 13:00:00,111.84,111.84,111.7,111.73,8500.0,94.338,94.338,94.2199,94.2452,8500.0
2015-01-29 13:10:00,111.72,111.98,111.72,111.94,8700.0,94.2368,94.4561,94.2368,94.4224,8700.0
2015-01-29 13:20:00,111.95,112.15,111.95,112.14,7300.0,94.4308,94.5995,94.4308,94.5911,7300.0
2015-01-29 13:30:00,112.14,112.27,112.06,112.27,18500.0,94.5911,94.7007,94.5236,94.7007,18500.0
2015-01-29 13:40:00,112.28,112.44,112.24,112.44,23900.0,94.7092,94.8441,94.6754,94.8441,23900.0
2015-01-29 13:50:00,112.45,112.53,112.37,112.37,22400.0,94.8526,94.9201,94.7851,94.7851,22400.0
2015-01-29 14:00:00,112.35,112.44,112.29,112.29,30400.0,94.7682,94.8441,94.7176,94.7176,30400.0
2015-01-29 14:10:00,112.26,112.36,112.25,112.26,7300.0,94.6923,94.7767,94.6839,94.6923,7300.0
2015-01-29 14:20:00,112.25,112.56,112.25,112.56,20800.0,94.6839,94.9454,94.6839,94.9454,20800.0
2015-01-29 14:30:00,112.57,112.65,112.57,112.61,11800.0,94.9538,95.0213,94.9538,94.9875,11800.0
2015-01-29 14:40:00,112.59,112.6,112.43,112.45,13300.0,94.9707,94.9791,94.8357,94.8526,13300.0
2015-01-29 14:50:00,112.42,112.53,112.38,112.5,31000.0,94.8273,94.9201,94.7935,94.8948,31000.0
2015-01-29 15:00:00,112.5,112.7,112.45,112.7,23400.0,94.8948,95.0635,94.8526,95.0635,23400.0
2015-01-29 15:10:00,112.68,112.75,112.51,112.74,50100.0,95.0466,95.1056,94.9032,95.0972,50100.0
2015-01-29 15:20:00,112.77,112.97,112.72,112.85,56900.0,95.1225,95.2912,95.0803,95.19,56900.0
2015-01-29 15:30:00,112.87,113.08,112.85,113.06,46000.0,95.2068,95.384,95.19,95.3671,46000.0
2015-01-29 15:40:00,113.07,113.12,112.87,112.91,132200.0,95.3756,95.4177,95.2068,95.2406,132200.0
2015-01-29 15:50:00,112.92,112.97,112.83,112.95,63900.0,95.249,95.2912,95.1731,95.2743,63900.0
2015-01-30 09:30:00,112.17,112.52,112.06,112.46,15200.0,94.6164,94.9116,94.5236,94.861,15200.0
2015-01-30 09:40:00,112.47,112.77,112.47,112.57,29300.0,94.8694,95.1225,94.8694,94.9538,29300.0
2015-01-30 09:50:00,112.62,112.67,112.52,112.54,38900.0,94.996,95.0381,94.9116,94.9285,38900.0
2015-01-30 10:00:00,112.46,112.56,112.3,112.33,34400.0,94.861,94.9454,94.726,94.7514,34400.0
2015-01-30 10:10:00,112.32,112.37,112.21,112.22,31500.0,94.7429,94.7851,94.6501,94.6586,31500.0
2015-01-30 10:20:00,112.22,112.28,112.09,112.15,33500.0,94.6586,94.7092,94.5489,94.5995,33500.0
2015-01-30 10:30:00,112.13,112.14,111.84,111.98,25400.0,94.5827,94.5911,94.338,94.4561,25400.0
2015-01-30 10:40:00,111.98,112.27,111.98,112.24,33300.0,94.4561,94.7007,94.4561,94.6754,33300.0
2015-01-30 10:50:00,112.24,112.24,111.91,112.1,37700.0,94.6754,94.6754,94.3971,94.5573,37700.0
2015-01-30 11:00:00,112.14,112.24,111.97,111.99,35300.0,94.5911,94.6754,94.4477,94.4646,35300.0
2015-01-30 11:10:00,111.99,112.03,111.73,111.83,19400.0,94.4646,94.4983,94.2452,94.3296,19400.0
2015-01-30 11:20:00,111.84,112.06,111.77,112.06,44900.0,94.338,94.5236,94.279,94.5236,44900.0
2015-01-30 11:30:00,112.01,112.11,111.98,112.0,11500.0,94.4814,94.5658,94.4561,94.473,11500.0
2015-01-30 11:40:00,112.0,112.0,111.79,111.92,9600.0,94.473,94.473,94.2959,94.4055,9600.0
2015-01-30 11:50:00,111.9,112.13,111.8,112.13,8200.0,94.3886,94.5827,94.3043,94.5827,8200.0
2015-01-30 12:00:00,112.17,112.37,112.17,112.26,16200.0,94.6164,94.7851,94.6164,94.6923,16200.0
2015-01-30 12:10:00,112.31,112.55,112.26,112.48,38400.0,94.7345,94.9369,94.6923,94.8779,38400.0
2015-01-30 12:20:00,112.47,112.62,112.46,112.53,16800.0,94.8694,94.996,94.861,94.9201,16800.0
2015-01-30 12:30:00,112.53,112.54,112.35,112.38,12700.0,94.9201,94.9285,94.7682,94.7935,12700.0
2015-01-30 12:40:00,112.37,112.39,112.26,112.31,6000.0,94.7851,94.802,94.6923,94.7345,6000.0
2015-01-30 12:50:00,112.3,112.38,112.14,112.18,10300.0,94.726,94.7935,94.5911,94.6248,10300.0
2015-01-30 13:00:00,112.2,112.31,112.2,112.26,14200.0,94.6417,94.7345,94.6417,94.6923,14200.0
2015-01-30 13:10:00,112.23,112.24,111.99,112.06,11400.0,94.667,94.6754,94.4646,94.5236,11400.0
2015-01-30 13:20:00,112.06,112.24,112.06,112.24,8900.0,94.5236,94.6754,94.5236,94.6754,8900.0
2015-01-30 13:30:00,112.18,112.35,112.18,112.27,38300.0,94.6248,94.7682,94.6248,94.7007,38300.0
2015-01-30 13:40:00,112.29,112.53,112.19,112.53,20100.0,94.7176,94.9201,94.6333,94.9201,20100.0
2015-01-30 13:50:00,112.51,112.62,112.43,112.57,16700.0,94.9032,94.996,94.8357,94.9538,16700.0
2015-01-30 14:00:00,112.6,112.63,112.46,112.61,9300.0,94.9791,95.0044,94.861,94.9875,9300.0
2015-01-30 14:10:00,112.59,112.75,112.45,112.74,17900.0,94.9707,95.1056,94.8526,95.0972,17900.0
2015-01-30 14:20:00,112.72,112.96,112.7,112.96,26300.0,95.0803,95.2828,95.0635,95.2828,26300.0
2015-01-30 14:30:00,112.99,113.01,112.7,112.73,12000.0,95.3081,95.3249,95.0635,95.0888,12000.0
2015-01-30 14:40:00,112.75,112.75,112.34,112.37,16900.0,95.1056,95.1056,94.7598,94.7851,16900.0
2015-01-30 14:50:00,112.35,112.36,112.12,112.21,9100.0,94.7682,94.7767,94.5742,94.6501,9100.0
2015-01-30 15:00:00,112.22,112.32,111.94,112.01,10500.0,94.6586,94.7429,94.4224,94.4814,10500.0
2015-01-30 15:10:00,111.97,112.19,111.9,111.91,17100.0,94.4477,94.6333,94.3886,94.3971,17100.0
2015-01-30 15:20:00,111.9,112.05,111.66,112.04,23000.0,94.3886,94.5152,94.1862,94.5067,23000.0
2015-01-30 15:30:00,111.99,112.05,111.81,111.87,42500.0,94.4646,94.5152,94.3127,94.3633,42500.0
2015-01-30 15:40:00,111.86,111.86,111.53,111.61,45200.0,94.3549,94.3549,94.0765,94.144,45200.0
2015-01-30 15:50:00,111.58,111.63,111.39,111.48,111200.0,94.1187,94.1609,93.9585,94.0344,111200.0
2015-02-02 09:30:00,111.95,112.01,111.65,111.67,18000.0,94.4308,94.4814,94.1778,94.1946,18000.0
2015-02-02 09:40:00,111.61,111.62,111.34,111.52,42000.0,94.144,94.1525,93.9163,94.0681,42000.0
2015-02-02 09:50:00,111.48,111.48,111.25,111.36,16800.0,94.0344,94.0344,93.8404,93.9332,16800.0
2015-02-02 10:00:00,111.18,111.18,110.64,110.76,55900.0,93.7813,93.7813,93.3258,93.427,55900.0
2015-02-02 10:10:00,110.77,110.94,110.63,110.93,42900.0,93.4355,93.5789,93.3174,93.5704,42900.0
2015-02-02 10:20:00,110.94,111.12,110.89,110.99,147200.0,93.5789,93.7307,93.5367,93.6211,147200.0
2015-02-02 10:30:00,110.97,111.17,110.81,111.12,31000.0,93.6042,93.7729,93.4692,93.7307,31000.0
2015-02-02 10:40:00,111.18,111.28,111.06,111.13,12700.0,93.7813,93.8657,93.6801,93.7391,12700.0
2015-02-02 10:50:00,111.1,111.41,111.1,111.33,215100.0,93.7138,93.9753,93.7138,93.9078,215100.0
2015-02-02 11:00:00,111.3,111.7,111.29,111.67,19800.0,93.8825,94.2199,93.8741,94.1946,19800.0
2015-02-02 11:10:00,111.73,111.86,111.69,111.69,26200.0,94.2452,94.3549,94.2115,94.2115,26200.0
2015-02-02 11:20:00,111.68,111.92,111.63,111.9,16300.0,94.2031,94.4055,94.1609,94.3886,16300.0
2015-02-02 11:30:00,111.94,112.26,111.87,112.18,16300.0,94.4224,94.6923,94.3633,94.6248,16300.0
2015-02-02 11:40:00,112.18,112.29,112.08,112.21,13900.0,94.6248,94.7176,94.5405,94.6501,13900.0
2015-02-02 11:50:00,112.14,112.16,112.0,112.01,4700.0,94.5911,94.608,94.473,94.4814,4700.0
2015-02-02 12:00:00,112.03,112.06,111.77,111.83,14600.0,94.4983,94.5236,94.279,94.3296,14600.0
2015-02-02 12:10:00,111.8,111.89,111.71,111.88,9700.0,94.3043,94.3802,94.2284,94.3718,9700.0
2015-02-02 12:20:00,111.84,111.84,111.67,111.75,7900.0,94.338,94.338,94.1946,94.2621,7900.0
2015-02-02 12:30:00,111.77,111.83,111.67,111.81,12400.0,94.279,94.3296,94.1946,94.3127,12400.0
2015-02-02 12:40:00,111.87,111.89,111.56,111.57,8800.0,94.3633,94.3802,94.1019,94.1103,8800.0
2015-02-02 12:50:00,111.53,111.64,111.46,111.48,3800.0,94.0765,94.1693,94.0175,94.0344,3800.0
2015-02-02 13:00:00,111.46,111.48,111.35,111.48,4200.0,94.0175,94.0344,93.9247,94.0344,4200.0
2015-02-02 13:10:00,111.55,111.58,111.43,111.48,13500.0,94.0934,94.1187,93.9922,94.0344,13500.0
2015-02-02 13:20:00,111.54,111.75,111.54,111.68,12500.0,94.085,94.2621,94.085,94.2031,12500.0
2015-02-02 13:30:00,111.73,111.8,111.39,111.39,18200.0,94.2452,94.3043,93.9585,93.9585,18200.0
2015-02-02 13:40:00,111.34,111.42,111.21,111.28,16400.0,93.9163,93.9838,93.8066,93.8657,16400.0
2015-02-02 13:50:00,111.33,111.39,111.18,111.19,6200.0,93.9078,93.9585,93.7813,93.7898,6200.0
2015-02-02 14:00:00,111.2,111.52,111.19,111.43,12700.0,93.7982,94.0681,93.7898,93.9922,12700.0
2015-02-02 14:10:00,111.42,111.62,111.39,111.62,12100.0,93.9838,94.1525,93.9585,94.1525,12100.0
2015-02-02 14:20:00,111.64,111.8,111.59,111.8,19300.0,94.1693,94.3043,94.1272,94.3043,19300.0
2015-02-02 14:30:00,111.86,111.86,111.63,111.65,7300.0,94.3549,94.3549,94.1609,94.1778,7300.0
2015-02-02 14:40:00,111.67,111.74,111.48,111.52,255800.0,94.1946,94.2537,94.0344,94.0681,255800.0
2015-02-02 14:50:00,111.55,111.79,111.51,111.58,28400.0,94.0934,94.2959,94.0597,94.1187,28400.0
2015-02-02 15:00:00,111.6,111.77,111.54,111.76,18200.0,94.1356,94.279,94.085,94.2706,18200.0
2015-02-02 15:10:00,111.76,111.98,111.74,111.91,26200.0,94.2706,94.4561,94.2537,94.3971,26200.0
2015-02-02 15:20:00,111.9,112.12,111.9,112.06,19500.0,94.3886,94.5742,94.3886,94.5236,19500.0
2015-02-02 15:30:00,112.07,112.56,112.03,112.56,33500.0,94.532,94.9454,94.4983,94.9454,33500.0
2015-02-02 15:40:00,112.59,112.89,112.57,112.76,62700.0,94.9707,95.2237,94.9538,95.1141,62700.0
2015-02-02 15:50:00,112.78,112.88,112.68,112.83,184500.0,95.1309,95.2153,95.0466,95.1731,184500.0
2015-02-03 09:30:00,113.32,113.77,113.32,113.69,10700.0,95.5864,95.966,95.5864,95.8985,10700.0
2015-02-03 09:40:00,113.65,113.89,113.6,113.81,35700.0,95.8648,96.0672,95.8226,95.9997,35700.0
2015-02-03 09:50:00,113.83,113.93,113.75,113.9,8300.0,96.0166,96.101,95.9491,96.0757,8300.0
2015-02-03 10:00:00,113.88,113.88,113.67,113.69,23500.0,96.0588,96.0588,95.8817,95.8985,23500.0
2015-02-03 10:10:00,113.68,113.72,113.59,113.68,6800.0,95.8901,95.9238,95.8142,95.8901,6800.0
2015-02-03 10:20:00,113.64,113.82,113.63,113.81,14800.0,95.8564,96.0082,95.8479,95.9997,14800.0
2015-02-03 10:30:00,113.87,113.87,113.64,113.67,16200.0,96.0504,96.0504,95.8564,95.8817,16200.0
2015-02-03 10:40:00,113.68,113.73,113.47,113.54,21700.0,95.8901,95.9323,95.713,95.772,21700.0
2015-02-03 10:50:00,113.55,113.58,113.33,113.33,13500.0,95.7804,95.8057,95.5949,95.5949,13500.0
2015-02-03 11:00:00,113.3,113.49,113.29,113.48,13900.0,95.5696,95.7298,95.5611,95.7214,13900.0
2015-02-03 11:10:00,113.42,113.64,113.38,113.58,8200.0,95.6708,95.8564,95.637,95.8057,8200.0
2015-02-03 11:20:00,113.64,113.7,113.52,113.52,18600.0,95.8564,95.907,95.7551,95.7551,18600.0
2015-02-03 11:30:00,113.53,113.64,113.48,113.64,41400.0,95.7636,95.8564,95.7214,95.8564,41400.0
2015-02-03 11:40:00,113.61,113.76,113.57,113.62,15500.0,95.831,95.9576,95.7973,95.8395,15500.0
2015-02-03 11:50:00,113.6,113.63,113.34,113.38,46100.0,95.8226,95.8479,95.6033,95.637,46100.0
2015-02-03 12:00:00,113.38,113.44,113.23,113.42,22200.0,95.637,95.6876,95.5105,95.6708,22200.0
2015-02-03 12:10:00,113.41,113.57,113.4,113.5,33800.0,95.6623,95.7973,95.6539,95.7383,33800.0
2015-02-03 12:20:00,113.54,113.54,113.41,113.49,16700.0,95.772,95.772,95.6623,95.7298,16700.0
2015-02-03 12:30:00,113.49,113.52,113.39,113.49,9900.0,95.7298,95.7551,95.6455,95.7298,9900.0
2015-02-03 12:40:00,113.5,113.68,113.47,113.58,13800.0,95.7383,95.8901,95.713,95.8057,13800.0
2015-02-03 12:50:00,113.62,113.68,113.52,113.61,11500.0,95.8395,95.8901,95.7551,95.831,11500.0
2015-02-03 13:00:00,113.59,113.68,113.56,113.66,16700.0,95.8142,95.8901,95.7889,95.8732,16700.0
2015-02-03 13:10:00,113.65,113.83,113.61,113.78,16100.0,95.8648,96.0166,95.831,95.9744,16100.0
2015-02-03 13:20:00,113.85,113.98,113.85,113.93,9000.0,96.0335,96.1431,96.0335,96.101,9000.0
2015-02-03 13:30:00,113.97,114.05,113.87,113.87,12800.0,96.1347,96.2022,96.0504,96.0504,12800.0
2015-02-03 13:40:00,113.88,113.97,113.85,113.94,15300.0,96.0588,96.1347,96.0335,96.1094,15300.0
2015-02-03 13:50:00,113.97,114.22,113.92,114.2,43900.0,96.1347,96.3456,96.0925,96.3287,43900.0
2015-02-03 14:00:00,114.2,114.28,114.05,114.06,21800.0,96.3287,96.3962,96.2022,96.2106,21800.0
2015-02-03 14:10:00,114.05,114.11,114.01,114.05,22300.0,96.2022,96.2528,96.1684,96.2022,22300.0
2015-02-03 14:20:00,114.07,114.11,113.88,113.89,24400.0,96.2191,96.2528,96.0588,96.0672,24400.0
2015-02-03 14:30:00,113.95,114.0,113.84,114.0,7300.0,96.1178,96.16,96.0251,96.16,7300.0
2015-02-03 14:40:00,113.98,114.08,113.96,114.05,15100.0,96.1431,96.2275,96.1263,96.2022,15100.0
2015-02-03 14:50:00,114.04,114.13,114.01,114.1,14200.0,96.1938,96.2697,96.1684,96.2444,14200.0
2015-02-03 15:00:00,114.15,114.21,114.12,114.18,18400.0,96.2865,96.3372,96.2612,96.3118,18400.0
2015-02-03 15:10:00,114.21,114.21,114.08,114.15,16100.0,96.3372,96.3372,96.2275,96.2865,16100.0
2015-02-03 15:20:00,114.17,114.31,114.17,114.26,14700.0,96.3034,96.4215,96.3034,96.3793,14700.0
2015-02-03 15:30:00,114.29,114.34,114.15,114.28,53000.0,96.4046,96.4468,96.2865,96.3962,53000.0
2015-02-03 15:40:00,114.33,114.44,114.29,114.42,11600.0,96.4384,96.5312,96.4046,96.5143,11600.0
2015-02-03 15:50:00,114.42,114.52,114.42,114.5,92200.0,96.5143,96.5986,96.5143,96.5818,92200.0
2015-02-04 09:30:00,113.98,114.13,113.97,114.05,9800.0,96.1431,96.2697,96.1347,96.2022,9800.0
2015-02-04 09:40:00,114.13,114.19,114.01,114.15,4400.0,96.2697,96.3203,96.1684,96.2865,4400.0
2015-02-04 09:50:00,114.2,114.21,114.07,114.21,7200.0,96.3287,96.3372,96.2191,96.3372,7200.0
2015-02-04 10:00:00,114.22,114.43,114.21,114.28,13600.0,96.3456,96.5227,96.3372,96.3962,13600.0
2015-02-04 10:10:00,114.24,114.35,114.12,114.19,23200.0,96.3625,96.4552,96.2612,96.3203,23200.0
2015-02-04 10:20:00,114.2,114.23,114.1,114.14,13200.0,96.3287,96.354,96.2444,96.2781,13200.0
2015-02-04 10:30:00,114.14,114.14,113.95,114.13,49300.0,96.2781,96.2781,96.1178,96.2697,49300.0
2015-02-04 10:40:00,114.17,114.37,114.13,114.32,8800.0,96.3034,96.4721,96.2697,96.4299,8800.0
2015-02-04 10:50:00,114.34,114.34,114.25,114.28,8400.0,96.4468,96.4468,96.3709,96.3962,8400.0
2015-02-04 11:00:00,114.28,114.42,114.17,114.42,17600.0,96.3962,96.5143,96.3034,96.5143,17600.0
2015-02-04 11:10:00,114.43,114.47,114.3,114.36,12700.0,96.5227,96.5565,96.4131,96.4637,12700.0
2015-02-04 11:20:00,114.37,114.51,114.35,114.51,26900.0,96.4721,96.5902,96.4552,96.5902,26900.0
2015-02-04 11:30:00,114.51,114.64,114.5,114.6,14700.0,96.5902,96.6999,96.5818,96.6661,14700.0
2015-02-04 11:40:00,114.59,114.61,114.53,114.58,19200.0,96.6577,96.6746,96.6071,96.6492,19200.0
2015-02-04 11:50:00,114.58,114.58,114.48,114.53,23300.0,96.6492,96.6492,96.5649,96.6071,23300.0
2015-02-04 12:00:00,114.53,114.56,114.45,114.55,690400.0,96.6071,96.6324,96.5396,96.6239,690400.0
2015-02-04 12:10:00,114.55,114.56,114.46,114.5,26600.0,96.6239,96.6324,96.548,96.5818,26600.0
2015-02-04 12:20:00,114.5,114.54,114.3,114.3,15000.0,96.5818,96.6155,96.4131,96.4131,15000.0
2015-02-04 12:30:00,114.27,114.35,114.23,114.26,11800.0,96.3878,96.4552,96.354,96.3793,11800.0
2015-02-04 12:40:00,114.26,114.27,114.12,114.18,12700.0,96.3793,96.3878,96.2612,96.3118,12700.0
2015-02-04 12:50:00,114.19,114.29,114.19,114.25,16900.0,96.3203,96.4046,96.3203,96.3709,16900.0
2015-02-04 13:00:00,114.26,114.32,114.22,114.32,15200.0,96.3793,96.4299,96.3456,96.4299,15200.0
2015-02-04 13:10:00,114.31,114.33,114.26,114.27,9900.0,96.4215,96.4384,96.3793,96.3878,9900.0
2015-02-04 13:20:00,114.22,114.39,114.21,114.39,21600.0,96.3456,96.489,96.3372,96.489,21600.0
2015-02-04 13:30:00,114.41,114.44,114.35,114.4,62900.0,96.5059,96.5312,96.4552,96.4974,62900.0
2015-02-04 13:40:00,114.4,114.4,114.3,114.31,213800.0,96.4974,96.4974,96.4131,96.4215,213800.0
2015-02-04 13:50:00,114.31,114.37,114.22,114.3,52100.0,96.4215,96.4721,96.3456,96.4131,52100.0
2015-02-04 14:00:00,114.32,114.47,114.27,114.27,27100.0,96.4299,96.5565,96.3878,96.3878,27100.0
2015-02-04 14:10:00,114.26,114.3,114.1,114.11,15900.0,96.3793,96.4131,96.2444,96.2528,15900.0
2015-02-04 14:20:00,114.13,114.33,114.13,114.3,18800.0,96.2697,96.4384,96.2697,96.4131,18800.0
2015-02-04 14:30:00,114.29,114.38,114.2,114.37,19300.0,96.4046,96.4805,96.3287,96.4721,19300.0
2015-02-04 14:40:00,114.36,114.44,114.33,114.44,13700.0,96.4637,96.5312,96.4384,96.5312,13700.0
2015-02-04 14:50:00,114.42,114.47,114.34,114.4,18500.0,96.5143,96.5565,96.4468,96.4974,18500.0
2015-02-04 15:00:00,114.39,114.45,114.29,114.43,21600.0,96.489,96.5396,96.4046,96.5227,21600.0
2015-02-04 15:10:00,114.42,114.57,114.38,114.55,23700.0,96.5143,96.6408,96.4805,96.6239,23700.0
2015-02-04 15:20:00,114.54,114.75,114.51,114.74,63400.0,96.6155,96.7926,96.5902,96.7842,63400.0
2015-02-04 15:30:00,114.74,114.81,114.49,114.49,59800.0,96.7842,96.8433,96.5733,96.5733,59800.0
2015-02-04 15:40:00,114.49,114.55,113.81,114.04,139400.0,96.5733,96.6239,95.9997,96.1938,139400.0
2015-02-04 15:50:00,114.05,114.09,113.85,114.09,94300.0,96.2022,96.2359,96.0335,96.2359,94300.0
2015-02-05 09:30:00,114.5,114.75,114.49,114.72,27100.0,96.5818,96.7926,96.5733,96.7673,27100.0
2015-02-05 09:40:00,114.62,114.89,114.6,114.87,21100.0,96.683,96.9107,96.6661,96.8939,21100.0
2015-02-05 09:50:00,115.0,115.01,114.8,114.81,48500.0,97.0035,97.012,96.8348,96.8433,48500.0
2015-02-05 10:00:00,114.85,115.03,114.79,114.94,28100.0,96.877,97.0288,96.8264,96.9529,28100.0
2015-02-05 10:10:00,114.92,114.94,114.81,114.93,16500.0,96.936,96.9529,96.8433,96.9445,16500.0
2015-02-05 10:20:00,114.91,114.99,114.84,114.99,6500.0,96.9276,96.9951,96.8686,96.9951,6500.0
2015-02-05 10:30:00,114.95,115.05,114.88,115.04,14200.0,96.9613,97.0457,96.9023,97.0373,14200.0
2015-02-05 10:40:00,115.06,115.14,115.02,115.14,35700.0,97.0541,97.1216,97.0204,97.1216,35700.0
2015-02-05 10:50:00,115.13,115.15,115.06,115.06,54200.0,97.1132,97.13,97.0541,97.0541,54200.0
2015-02-05 11:00:00,115.05,115.07,115.01,115.07,24800.0,97.0457,97.0626,97.012,97.0626,24800.0
2015-02-05 11:10:00,115.08,115.12,114.91,114.94,30600.0,97.071,97.1047,96.9276,96.9529,30600.0
2015-02-05 11:20:00,114.97,115.02,114.9,115.02,16300.0,96.9782,97.0204,96.9192,97.0204,16300.0
2015-02-05 11:30:00,115.02,115.12,115.02,115.12,19700.0,97.0204,97.1047,97.0204,97.1047,19700.0
2015-02-05 11:40:00,115.11,115.12,114.98,115.12,12400.0,97.0963,97.1047,96.9867,97.1047,12400.0
2015-02-05 11:50:00,115.11,115.11,115.01,115.07,15100.0,97.0963,97.0963,97.012,97.0626,15100.0
2015-02-05 12:00:00,115.07,115.08,114.96,115.0,14700.0,97.0626,97.071,96.9698,97.0035,14700.0
2015-02-05 12:10:00,115.02,115.04,114.9,114.93,12500.0,97.0204,97.0373,96.9192,96.9445,12500.0
2015-02-05 12:20:00,114.96,114.98,114.91,114.92,9800.0,96.9698,96.9867,96.9276,96.936,9800.0
2015-02-05 12:30:00,114.96,115.02,114.94,114.98,10900.0,96.9698,97.0204,96.9529,96.9867,10900.0
2015-02-05 12:40:00,114.98,115.04,114.92,114.94,18000.0,96.9867,97.0373,96.936,96.9529,18000.0
2015-02-05 12:50:00,114.93,114.96,114.83,114.88,13100.0,96.9445,96.9698,96.8601,96.9023,13100.0
2015-02-05 13:00:00,114.88,114.96,114.88,114.93,7400.0,96.9023,96.9698,96.9023,96.9445,7400.0
2015-02-05 13:10:00,114.94,115.1,114.94,115.05,22900.0,96.9529,97.0879,96.9529,97.0457,22900.0
2015-02-05 13:20:00,115.05,115.08,115.02,115.06,13300.0,97.0457,97.071,97.0204,97.0541,13300.0
2015-02-05 13:30:00,115.08,115.09,115.04,115.08,8800.0,97.071,97.0794,97.0373,97.071,8800.0
2015-02-05 13:40:00,115.11,115.16,115.08,115.15,8100.0,97.0963,97.1385,97.071,97.13,8100.0
2015-02-05 13:50:00,115.16,115.17,115.07,115.08,8000.0,97.1385,97.1469,97.0626,97.071,8000.0
2015-02-05 14:00:00,115.08,115.08,114.99,115.05,7100.0,97.071,97.071,96.9951,97.0457,7100.0
2015-02-05 14:10:00,115.06,115.21,115.05,115.17,29600.0,97.0541,97.1807,97.0457,97.1469,29600.0
2015-02-05 14:20:00,115.18,115.18,115.01,115.09,18600.0,97.1554,97.1554,97.012,97.0794,18600.0
2015-02-05 14:30:00,115.11,115.13,115.03,115.13,9500.0,97.0963,97.1132,97.0288,97.1132,9500.0
2015-02-05 14:40:00,115.09,115.1,114.96,115.03,15300.0,97.0794,97.0879,96.9698,97.0288,15300.0
2015-02-05 14:50:00,115.05,115.11,115.02,115.09,18400.0,97.0457,97.0963,97.0204,97.0794,18400.0
2015-02-05 15:00:00,115.1,115.14,115.04,115.1,31800.0,97.0879,97.1216,97.0373,97.0879,31800.0
2015-02-05 15:10:00,115.08,115.11,115.04,115.11,15500.0,97.071,97.0963,97.0373,97.0963,15500.0
2015-02-05 15:20:00,115.14,115.28,115.12,115.28,39600.0,97.1216,97.2397,97.1047,97.2397,39600.0
2015-02-05 15:30:00,115.28,115.34,115.23,115.34,101600.0,97.2397,97.2903,97.1975,97.2903,101600.0
2015-02-05 15:40:00,115.33,115.36,115.19,115.19,56800.0,97.2819,97.3072,97.1638,97.1638,56800.0
2015-02-05 15:50:00,115.2,115.32,115.2,115.29,128900.0,97.1722,97.2734,97.1722,97.2481,128900.0
2015-02-06 09:30:00,115.36,115.58,115.36,115.46,14000.0,97.3072,97.4928,97.3072,97.3915,14000.0
2015-02-06 09:40:00,115.58,115.65,115.27,115.47,13000.0,97.4928,97.5518,97.2313,97.4,13000.0
2015-02-06 09:50:00,115.43,115.48,115.31,115.48,8000.0,97.3662,97.4084,97.265,97.4084,8000.0
2015-02-06 10:00:00,115.47,115.62,115.47,115.62,6400.0,97.4,97.5265,97.4,97.5265,6400.0
2015-02-06 10:10:00,115.6,115.73,115.6,115.69,3600.0,97.5096,97.6193,97.5096,97.5855,3600.0
2015-02-06 10:20:00,115.67,115.71,115.64,115.64,11000.0,97.5687,97.6024,97.5434,97.5434,11000.0
2015-02-06 10:30:00,115.64,115.72,115.64,115.72,4800.0,97.5434,97.6108,97.5434,97.6108,4800.0
2015-02-06 10:40:00,115.68,115.86,115.68,115.85,111300.0,97.5771,97.7289,97.5771,97.7205,111300.0
2015-02-06 10:50:00,115.85,115.85,115.76,115.78,20700.0,97.7205,97.7205,97.6446,97.6615,20700.0
2015-02-06 11:00:00,115.75,115.78,115.68,115.75,23800.0,97.6362,97.6615,97.5771,97.6362,23800.0
2015-02-06 11:10:00,115.74,115.77,115.68,115.71,12800.0,97.6277,97.653,97.5771,97.6024,12800.0
2015-02-06 11:20:00,115.71,115.8,115.69,115.77,10700.0,97.6024,97.6783,97.5855,97.653,10700.0
2015-02-06 11:30:00,115.73,115.77,115.63,115.75,15500.0,97.6193,97.653,97.5349,97.6362,15500.0
2015-02-06 11:40:00,115.74,115.83,115.71,115.82,14600.0,97.6277,97.7036,97.6024,97.6952,14600.0
2015-02-06 11:50:00,115.81,115.84,115.73,115.77,11600.0,97.6868,97.7121,97.6193,97.653,11600.0
2015-02-06 12:00:00,115.78,115.82,115.74,115.76,22600.0,97.6615,97.6952,97.6277,97.6446,22600.0
2015-02-06 12:10:00,115.77,115.81,115.73,115.78,8900.0,97.653,97.6868,97.6193,97.6615,8900.0
2015-02-06 12:20:00,115.78,115.8,115.74,115.77,41800.0,97.6615,97.6783,97.6277,97.653,41800.0
2015-02-06 12:30:00,115.77,115.81,115.71,115.73,18300.0,97.653,97.6868,97.6024,97.6193,18300.0
2015-02-06 12:40:00,115.73,115.73,115.41,115.55,26900.0,97.6193,97.6193,97.3494,97.4675,26900.0
2015-02-06 12:50:00,115.53,115.7,115.51,115.66,44400.0,97.4506,97.594,97.4337,97.5602,44400.0
2015-02-06 13:00:00,115.66,115.68,115.41,115.48,8100.0,97.5602,97.5771,97.3494,97.4084,8100.0
2015-02-06 13:10:00,115.43,115.45,115.31,115.31,23500.0,97.3662,97.3831,97.265,97.265,23500.0
2015-02-06 13:20:00,115.35,115.37,115.06,115.18,13100.0,97.2988,97.3156,97.0541,97.1554,13100.0
2015-02-06 13:30:00,115.19,115.21,115.06,115.15,70200.0,97.1638,97.1807,97.0541,97.13,70200.0
2015-02-06 13:40:00,115.17,115.31,115.15,115.27,10100.0,97.1469,97.265,97.13,97.2313,10100.0
2015-02-06 13:50:00,115.26,115.38,115.26,115.32,6500.0,97.2228,97.3241,97.2228,97.2734,6500.0
2015-02-06 14:00:00,115.31,115.34,115.2,115.22,23800.0,97.265,97.2903,97.1722,97.1891,23800.0
2015-02-06 14:10:00,115.19,115.36,115.19,115.33,24600.0,97.1638,97.3072,97.1638,97.2819,24600.0
2015-02-06 14:20:00,115.32,115.4,115.29,115.35,19400.0,97.2734,97.3409,97.2481,97.2988,19400.0
2015-02-06 14:30:00,115.37,115.51,115.32,115.45,12300.0,97.3156,97.4337,97.2734,97.3831,12300.0
2015-02-06 14:40:00,115.47,115.49,115.28,115.31,17500.0,97.4,97.4168,97.2397,97.265,17500.0
2015-02-06 14:50:00,115.35,115.35,115.14,115.14,6700.0,97.2988,97.2988,97.1216,97.1216,6700.0
2015-02-06 15:00:00,115.11,115.11,114.83,114.98,15500.0,97.0963,97.0963,96.8601,96.9867,15500.0
2015-02-06 15:10:00,114.93,114.99,114.79,114.79,40200.0,96.9445,96.9951,96.8264,96.8264,40200.0
2015-02-06 15:20:00,114.77,114.93,114.66,114.69,14700.0,96.8095,96.9445,96.7167,96.742,14700.0
2015-02-06 15:30:00,114.69,114.85,114.63,114.85,13600.0,96.742,96.877,96.6914,96.877,13600.0
2015-02-06 15:40:00,114.81,114.81,114.64,114.72,21600.0,96.8433,96.8433,96.6999,96.7673,21600.0
2015-02-06 15:50:00,114.74,114.95,114.72,114.95,57600.0,96.7842,96.9613,96.7673,96.9613,57600.0
2015-02-09 09:30:00,114.5,114.78,114.5,114.78,57400.0,96.5818,96.818,96.5818,96.818,57400.0
2015-02-09 09:40:00,114.73,114.85,114.65,114.77,12800.0,96.7758,96.877,96.7083,96.8095,12800.0
2015-02-09 09:50:00,114.81,114.98,114.81,114.86,10100.0,96.8433,96.9867,96.8433,96.8854,10100.0
2015-02-09 10:00:00,114.89,114.92,114.75,114.76,19800.0,96.9107,96.936,96.7926,96.8011,19800.0
2015-02-09 10:10:00,114.74,114.93,114.73,114.85,6200.0,96.7842,96.9445,96.7758,96.877,6200.0
2015-02-09 10:20:00,114.87,114.87,114.63,114.65,6200.0,96.8939,96.8939,96.6914,96.7083,6200.0
2015-02-09 10:30:00,114.59,114.78,114.58,114.73,4400.0,96.6577,96.818,96.6492,96.7758,4400.0
2015-02-09 10:40:00,114.71,114.71,114.54,114.57,14700.0,96.7589,96.7589,96.6155,96.6408,14700.0
2015-02-09 10:50:00,114.58,114.63,114.47,114.51,7800.0,96.6492,96.6914,96.5565,96.5902,7800.0
2015-02-09 11:00:00,114.5,114.72,114.49,114.72,4500.0,96.5818,96.7673,96.5733,96.7673,4500.0
2015-02-09 11:10:00,114.71,114.81,114.7,114.78,8600.0,96.7589,96.8433,96.7505,96.818,8600.0
2015-02-09 11:20:00,114.82,114.93,114.79,114.92,7100.0,96.8517,96.9445,96.8264,96.936,7100.0
2015-02-09 11:30:00,114.89,114.92,114.79,114.79,6100.0,96.9107,96.936,96.8264,96.8264,6100.0
2015-02-09 11:40:00,114.8,114.83,114.79,114.81,7200.0,96.8348,96.8601,96.8264,96.8433,7200.0
2015-02-09 11:50:00,114.81,114.85,114.79,114.79,6800.0,96.8433,96.877,96.8264,96.8264,6800.0
2015-02-09 12:00:00,114.79,114.85,114.71,114.83,8900.0,96.8264,96.877,96.7589,96.8601,8900.0
2015-02-09 12:10:00,114.86,114.87,114.71,114.78,10600.0,96.8854,96.8939,96.7589,96.818,10600.0
2015-02-09 12:20:00,114.77,114.87,114.76,114.87,14300.0,96.8095,96.8939,96.8011,96.8939,14300.0
2015-02-09 12:30:00,114.9,114.94,114.89,114.92,3800.0,96.9192,96.9529,96.9107,96.936,3800.0
2015-02-09 12:40:00,114.91,114.92,114.8,114.86,10100.0,96.9276,96.936,96.8348,96.8854,10100.0
2015-02-09 12:50:00,114.86,114.87,114.77,114.8,8500.0,96.8854,96.8939,96.8095,96.8348,8500.0
2015-02-09 13:00:00,114.79,114.85,114.75,114.8,9800.0,96.8264,96.877,96.7926,96.8348,9800.0
2015-02-09 13:10:00,114.8,114.87,114.78,114.78,11700.0,96.8348,96.8939,96.818,96.818,11700.0
2015-02-09 13:20:00,114.76,114.78,114.68,114.68,8100.0,96.8011,96.818,96.7336,96.7336,8100.0
2015-02-09 13:30:00,114.65,114.65,114.58,114.59,32300.0,96.7083,96.7083,96.6492,96.6577,32300.0
2015-02-09 13:40:00,114.59,114.68,114.55,114.58,6800.0,96.6577,96.7336,96.6239,96.6492,6800.0
2015-02-09 13:50:00,114.59,114.66,114.57,114.63,8400.0,96.6577,96.7167,96.6408,96.6914,8400.0
2015-02-09 14:00:00,114.64,114.66,114.54,114.57,8900.0,96.6999,96.7167,96.6155,96.6408,8900.0
2015-02-09 14:10:00,114.58,114.62,114.43,114.43,9500.0,96.6492,96.683,96.5227,96.5227,9500.0
2015-02-09 14:20:00,114.44,114.58,114.42,114.58,9300.0,96.5312,96.6492,96.5143,96.6492,9300.0
2015-02-09 14:30:00,114.58,114.65,114.54,114.64,10800.0,96.6492,96.7083,96.6155,96.6999,10800.0
2015-02-09 14:40:00,114.62,114.65,114.46,114.46,10200.0,96.683,96.7083,96.548,96.548,10200.0
2015-02-09 14:50:00,114.5,114.52,114.39,114.4,5300.0,96.5818,96.5986,96.489,96.4974,5300.0
2015-02-09 15:00:00,114.41,114.41,114.19,114.26,19300.0,96.5059,96.5059,96.3203,96.3793,19300.0
2015-02-09 15:10:00,114.26,114.35,114.2,114.21,11600.0,96.3793,96.4552,96.3287,96.3372,11600.0
2015-02-09 15:20:00,114.19,114.44,114.18,114.44,14900.0,96.3203,96.5312,96.3118,96.5312,14900.0
2015-02-09 15:30:00,114.45,114.45,114.28,114.38,10600.0,96.5396,96.5396,96.3962,96.4805,10600.0
2015-02-09 15:40:00,114.37,114.6,114.37,114.57,14500.0,96.4721,96.6661,96.4721,96.6408,14500.0
2015-02-09 15:50:00,114.52,114.55,114.42,114.42,18700.0,96.5986,96.6239,96.5143,96.5143,18700.0
2015-02-10 09:30:00,115.06,115.11,114.95,114.98,12500.0,97.0541,97.0963,96.9613,96.9867,12500.0
2015-02-10 09:40:00,114.98,115.05,114.88,115.0,14400.0,96.9867,97.0457,96.9023,97.0035,14400.0
2015-02-10 09:50:00,115.03,115.05,114.77,114.77,4100.0,97.0288,97.0457,96.8095,96.8095,4100.0
2015-02-10 10:00:00,114.8,114.83,114.73,114.81,8300.0,96.8348,96.8601,96.7758,96.8433,8300.0
2015-02-10 10:10:00,114.83,114.97,114.83,114.84,6100.0,96.8601,96.9782,96.8601,96.8686,6100.0
2015-02-10 10:20:00,114.81,114.81,114.73,114.77,2300.0,96.8433,96.8433,96.7758,96.8095,2300.0
2015-02-10 10:30:00,114.77,114.78,114.66,114.77,11400.0,96.8095,96.818,96.7167,96.8095,11400.0
2015-02-10 10:40:00,114.77,114.83,114.53,114.53,18800.0,96.8095,96.8601,96.6071,96.6071,18800.0
2015-02-10 10:50:00,114.59,114.75,114.57,114.71,13300.0,96.6577,96.7926,96.6408,96.7589,13300.0
2015-02-10 11:00:00,114.73,114.76,114.67,114.72,2300.0,96.7758,96.8011,96.7252,96.7673,2300.0
2015-02-10 11:10:00,114.8,114.91,114.8,114.9,16200.0,96.8348,96.9276,96.8348,96.9192,16200.0
2015-02-10 11:20:00,114.93,114.97,114.86,114.95,27200.0,96.9445,96.9782,96.8854,96.9613,27200.0
2015-02-10 11:30:00,114.98,115.04,114.93,114.97,17200.0,96.9867,97.0373,96.9445,96.9782,17200.0
2015-02-10 11:40:00,114.99,115.04,114.96,115.03,13400.0,96.9951,97.0373,96.9698,97.0288,13400.0
2015-02-10 11:50:00,115.03,115.05,114.98,115.03,6300.0,97.0288,97.0457,96.9867,97.0288,6300.0
2015-02-10 12:00:00,115.03,115.03,114.96,115.0,3400.0,97.0288,97.0288,96.9698,97.0035,3400.0
2015-02-10 12:10:00,115.01,115.27,115.01,115.27,5600.0,97.012,97.2313,97.012,97.2313,5600.0
2015-02-10 12:20:00,115.27,115.27,115.16,115.18,10900.0,97.2313,97.2313,97.1385,97.1554,10900.0
2015-02-10 12:30:00,115.18,115.19,115.1,115.19,27600.0,97.1554,97.1638,97.0879,97.1638,27600.0
2015-02-10 12:40:00,115.19,115.23,115.14,115.21,7500.0,97.1638,97.1975,97.1216,97.1807,7500.0
2015-02-10 12:50:00,115.21,115.21,115.14,115.18,7700.0,97.1807,97.1807,97.1216,97.1554,7700.0
2015-02-10 13:00:00,115.2,115.22,115.16,115.21,10700.0,97.1722,97.1891,97.1385,97.1807,10700.0
2015-02-10 13:10:00,115.2,115.27,115.18,115.21,18000.0,97.1722,97.2313,97.1554,97.1807,18000.0
2015-02-10 13:20:00,115.19,115.19,115.05,115.12,5500.0,97.1638,97.1638,97.0457,97.1047,5500.0
2015-02-10 13:30:00,115.09,115.2,115.09,115.18,6400.0,97.0794,97.1722,97.0794,97.1554,6400.0
2015-02-10 13:40:00,115.18,115.21,115.1,115.21,11700.0,97.1554,97.1807,97.0879,97.1807,11700.0
2015-02-10 13:50:00,115.19,115.25,115.09,115.09,13900.0,97.1638,97.2144,97.0794,97.0794,13900.0
2015-02-10 14:00:00,115.1,115.2,115.1,115.19,8900.0,97.0879,97.1722,97.0879,97.1638,8900.0
2015-02-10 14:10:00,115.2,115.22,115.17,115.22,11700.0,97.1722,97.1891,97.1469,97.1891,11700.0
2015-02-10 14:20:00,115.23,115.33,115.2,115.33,9000.0,97.1975,97.2819,97.1722,97.2819,9000.0
2015-02-10 14:30:00,115.33,115.47,115.3,115.47,10400.0,97.2819,97.4,97.2566,97.4,10400.0
2015-02-10 14:40:00,115.47,115.5,115.42,115.47,7700.0,97.4,97.4253,97.3578,97.4,7700.0
2015-02-10 14:50:00,115.48,115.66,115.44,115.66,20600.0,97.4084,97.5602,97.3747,97.5602,20600.0
2015-02-10 15:00:00,115.66,115.66,115.56,115.64,16700.0,97.5602,97.5602,97.4759,97.5434,16700.0
2015-02-10 15:10:00,115.65,115.65,115.56,115.6,9200.0,97.5518,97.5518,97.4759,97.5096,9200.0
2015-02-10 15:20:00,115.61,115.71,115.58,115.71,21100.0,97.5181,97.6024,97.4928,97.6024,21100.0
2015-02-10 15:30:00,115.72,115.75,115.67,115.75,71800.0,97.6108,97.6362,97.5687,97.6362,71800.0
2015-02-10 15:40:00,115.74,115.79,115.67,115.68,90800.0,97.6277,97.6699,97.5687,97.5771,90800.0
2015-02-10 15:50:00,115.69,115.72,115.59,115.65,136200.0,97.5855,97.6108,97.5012,97.5518,136200.0
2015-02-11 09:30:00,115.38,115.64,115.38,115.56,6800.0,97.3241,97.5434,97.3241,97.4759,6800.0
2015-02-11 09:40:00,115.55,115.65,115.5,115.54,12300.0,97.4675,97.5518,97.4253,97.459,12300.0
2015-02-11 09:50:00,115.55,115.66,115.51,115.66,8600.0,97.4675,97.5602,97.4337,97.5602,8600.0
2015-02-11 10:00:00,115.68,115.68,115.53,115.57,22300.0,97.5771,97.5771,97.4506,97.4843,22300.0
2015-02-11 10:10:00,115.58,115.63,115.48,115.51,19800.0,97.4928,97.5349,97.4084,97.4337,19800.0
2015-02-11 10:20:00,115.48,115.53,115.43,115.47,11000.0,97.4084,97.4506,97.3662,97.4,11000.0
2015-02-11 10:30:00,115.48,115.53,115.39,115.53,12200.0,97.4084,97.4506,97.3325,97.4506,12200.0
2015-02-11 10:40:00,115.54,115.58,115.49,115.5,7000.0,97.459,97.4928,97.4168,97.4253,7000.0
2015-02-11 10:50:00,115.53,115.57,115.52,115.56,6100.0,97.4506,97.4843,97.4421,97.4759,6100.0
2015-02-11 11:00:00,115.56,115.72,115.56,115.68,12900.0,97.4759,97.6108,97.4759,97.5771,12900.0
2015-02-11 11:10:00,115.68,115.76,115.62,115.65,25200.0,97.5771,97.6446,97.5265,97.5518,25200.0
2015-02-11 11:20:00,115.64,115.7,115.61,115.65,12200.0,97.5434,97.594,97.5181,97.5518,12200.0
2015-02-11 11:30:00,115.61,115.66,115.54,115.64,37900.0,97.5181,97.5602,97.459,97.5434,37900.0
2015-02-11 11:40:00,115.66,115.71,115.6,115.63,109800.0,97.5602,97.6024,97.5096,97.5349,109800.0
2015-02-11 11:50:00,115.65,115.67,115.62,115.63,10300.0,97.5518,97.5687,97.5265,97.5349,10300.0
2015-02-11 12:00:00,115.62,115.66,115.54,115.62,12600.0,97.5265,97.5602,97.459,97.5265,12600.0
2015-02-11 12:10:00,115.62,115.64,115.58,115.64,11200.0,97.5265,97.5434,97.4928,97.5434,11200.0
2015-02-11 12:20:00,115.64,115.68,115.63,115.65,10000.0,97.5434,97.5771,97.5349,97.5518,10000.0
2015-02-11 12:30:00,115.66,115.7,115.65,115.65,11200.0,97.5602,97.594,97.5518,97.5518,11200.0
2015-02-11 12:40:00,115.64,115.64,115.45,115.5,8500.0,97.5434,97.5434,97.3831,97.4253,8500.0
2015-02-11 12:50:00,115.5,115.52,115.35,115.39,10100.0,97.4253,97.4421,97.2988,97.3325,10100.0
2015-02-11 13:00:00,115.39,115.45,115.26,115.27,9100.0,97.3325,97.3831,97.2228,97.2313,9100.0
2015-02-11 13:10:00,115.31,115.31,115.11,115.16,5600.0,97.265,97.265,97.0963,97.1385,5600.0
2015-02-11 13:20:00,115.14,115.29,115.13,115.24,8500.0,97.1216,97.2481,97.1132,97.206,8500.0
2015-02-11 13:30:00,115.28,115.3,115.21,115.28,9600.0,97.2397,97.2566,97.1807,97.2397,9600.0
2015-02-11 13:40:00,115.27,115.34,115.22,115.25,9000.0,97.2313,97.2903,97.1891,97.2144,9000.0
2015-02-11 13:50:00,115.24,115.54,115.18,115.45,17900.0,97.206,97.459,97.1554,97.3831,17900.0
2015-02-11 14:00:00,115.44,115.54,115.41,115.54,13600.0,97.3747,97.459,97.3494,97.459,13600.0
2015-02-11 14:10:00,115.51,115.55,115.39,115.46,15400.0,97.4337,97.4675,97.3325,97.3915,15400.0
2015-02-11 14:20:00,115.46,115.48,115.32,115.37,14100.0,97.3915,97.4084,97.2734,97.3156,14100.0
2015-02-11 14:30:00,115.39,115.57,115.38,115.56,8300.0,97.3325,97.4843,97.3241,97.4759,8300.0
2015-02-11 14:40:00,115.59,115.66,115.55,115.62,12000.0,97.5012,97.5602,97.4675,97.5265,12000.0
2015-02-11 14:50:00,115.63,115.66,115.54,115.57,54200.0,97.5349,97.5602,97.459,97.4843,54200.0
2015-02-11 15:00:00,115.58,115.64,115.56,115.61,12800.0,97.4928,97.5434,97.4759,97.5181,12800.0
2015-02-11 15:10:00,115.6,115.64,115.54,115.59,11900.0,97.5096,97.5434,97.459,97.5012,11900.0
2015-02-11 15:20:00,115.6,115.96,115.59,115.85,42300.0,97.5096,97.8133,97.5012,97.7205,42300.0
2015-02-11 15:30:00,115.9,115.91,115.66,115.78,33600.0,97.7627,97.7711,97.5602,97.6615,33600.0
2015-02-11 15:40:00,115.85,115.85,115.58,115.59,21000.0,97.7205,97.7205,97.4928,97.5012,21000.0
2015-02-11 15:50:00,115.59,115.69,115.55,115.67,18500.0,97.5012,97.5855,97.4675,97.5687,18500.0
2015-02-12 09:30:00,116.26,116.31,116.18,116.28,12500.0,98.0663,98.1085,97.9989,98.0832,12500.0
2015-02-12 09:40:00,116.21,116.35,116.13,116.34,11800.0,98.0242,98.1423,97.9567,98.1338,11800.0
2015-02-12 09:50:00,116.38,116.45,116.35,116.42,5500.0,98.1676,98.2266,98.1423,98.2013,5500.0
2015-02-12 10:00:00,116.42,116.51,116.37,116.47,14100.0,98.2013,98.2772,98.1591,98.2435,14100.0
2015-02-12 10:10:00,116.46,116.54,116.44,116.45,8700.0,98.235,98.3025,98.2182,98.2266,8700.0
2015-02-12 10:20:00,116.46,116.49,116.3,116.3,11000.0,98.235,98.2604,98.1001,98.1001,11000.0
2015-02-12 10:30:00,116.3,116.42,116.27,116.4,6500.0,98.1001,98.2013,98.0748,98.1844,6500.0
2015-02-12 10:40:00,116.41,116.48,116.38,116.4,10000.0,98.1929,98.2519,98.1676,98.1844,10000.0
2015-02-12 10:50:00,116.44,116.44,116.32,116.37,11600.0,98.2182,98.2182,98.117,98.1591,11600.0
2015-02-12 11:00:00,116.38,116.41,116.3,116.37,9100.0,98.1676,98.1929,98.1001,98.1591,9100.0
2015-02-12 11:10:00,116.36,116.47,116.34,116.38,22200.0,98.1507,98.2435,98.1338,98.1676,22200.0
2015-02-12 11:20:00,116.37,116.38,116.24,116.29,10900.0,98.1591,98.1676,98.0495,98.0916,10900.0
2015-02-12 11:30:00,116.32,116.41,116.28,116.39,8600.0,98.117,98.1929,98.0832,98.176,8600.0
2015-02-12 11:40:00,116.38,116.47,116.36,116.45,10400.0,98.1676,98.2435,98.1507,98.2266,10400.0
2015-02-12 11:50:00,116.47,116.52,116.45,116.46,31600.0,98.2435,98.2857,98.2266,98.235,31600.0
2015-02-12 12:00:00,116.47,116.5,116.46,116.47,19100.0,98.2435,98.2688,98.235,98.2435,19100.0
2015-02-12 12:10:00,116.48,116.57,116.47,116.55,10900.0,98.2519,98.3278,98.2435,98.311,10900.0
2015-02-12 12:20:00,116.54,116.57,116.5,116.57,7600.0,98.3025,98.3278,98.2688,98.3278,7600.0
2015-02-12 12:30:00,116.59,116.64,116.55,116.56,32400.0,98.3447,98.3869,98.311,98.3194,32400.0
2015-02-12 12:40:00,116.56,116.57,116.48,116.49,9300.0,98.3194,98.3278,98.2519,98.2604,9300.0
2015-02-12 12:50:00,116.49,116.55,116.48,116.55,5300.0,98.2604,98.311,98.2519,98.311,5300.0
2015-02-12 13:00:00,116.57,116.64,116.55,116.6,7200.0,98.3278,98.3869,98.311,98.3531,7200.0
2015-02-12 13:10:00,116.59,116.67,116.58,116.62,8500.0,98.3447,98.4122,98.3363,98.37,8500.0
2015-02-12 13:20:00,116.62,116.66,116.55,116.62,12600.0,98.37,98.4037,98.311,98.37,12600.0
2015-02-12 13:30:00,116.63,116.71,116.6,116.68,14500.0,98.3784,98.4459,98.3531,98.4206,14500.0
2015-02-12 13:40:00,116.67,116.72,116.64,116.64,16000.0,98.4122,98.4544,98.3869,98.3869,16000.0
2015-02-12 13:50:00,116.66,116.71,116.62,116.71,29000.0,98.4037,98.4459,98.37,98.4459,29000.0
2015-02-12 14:00:00,116.7,116.73,116.63,116.71,12300.0,98.4375,98.4628,98.3784,98.4459,12300.0
2015-02-12 14:10:00,116.7,116.71,116.59,116.61,14000.0,98.4375,98.4459,98.3447,98.3616,14000.0
2015-02-12 14:20:00,116.62,116.68,116.59,116.64,8900.0,98.37,98.4206,98.3447,98.3869,8900.0
2015-02-12 14:30:00,116.64,116.66,116.61,116.64,12400.0,98.3869,98.4037,98.3616,98.3869,12400.0
2015-02-12 14:40:00,116.64,116.77,116.63,116.75,21700.0,98.3869,98.4965,98.3784,98.4797,21700.0
2015-02-12 14:50:00,116.76,116.78,116.73,116.76,8200.0,98.4881,98.505,98.4628,98.4881,8200.0
2015-02-12 15:00:00,116.77,116.8,116.73,116.78,32600.0,98.4965,98.5218,98.4628,98.505,32600.0
2015-02-12 15:10:00,116.78,116.81,116.75,116.8,39600.0,98.505,98.5303,98.4797,98.5218,39600.0
2015-02-12 15:20:00,116.81,116.83,116.75,116.75,57600.0,98.5303,98.5471,98.4797,98.4797,57600.0
2015-02-12 15:30:00,116.76,116.76,116.65,116.74,51200.0,98.4881,98.4881,98.3953,98.4712,51200.0
2015-02-12 15:40:00,116.73,116.84,116.73,116.81,70900.0,98.4628,98.5556,98.4628,98.5303,70900.0
2015-02-12 15:50:00,116.81,116.83,116.72,116.8,37000.0,98.5303,98.5471,98.4544,98.5218,37000.0
2015-02-13 09:30:00,116.89,117.07,116.86,117.04,15600.0,98.5978,98.7496,98.5725,98.7243,15600.0
2015-02-13 09:40:00,117.08,117.12,117.03,117.1,16500.0,98.758,98.7918,98.7158,98.7749,16500.0
2015-02-13 09:50:00,117.06,117.13,117.06,117.13,2900.0,98.7412,98.8002,98.7412,98.8002,2900.0
2015-02-13 10:00:00,117.09,117.17,116.92,116.93,47800.0,98.7665,98.8339,98.6231,98.6315,47800.0
2015-02-13 10:10:00,116.93,117.04,116.93,117.0,9300.0,98.6315,98.7243,98.6315,98.6905,9300.0
2015-02-13 10:20:00,116.98,117.14,116.93,117.1,11200.0,98.6737,98.8086,98.6315,98.7749,11200.0
2015-02-13 10:30:00,117.1,117.1,117.01,117.09,10600.0,98.7749,98.7749,98.699,98.7665,10600.0
2015-02-13 10:40:00,117.08,117.08,117.01,117.03,5000.0,98.758,98.758,98.699,98.7158,5000.0
2015-02-13 10:50:00,117.04,117.11,117.04,117.08,8100.0,98.7243,98.7833,98.7243,98.758,8100.0
2015-02-13 11:00:00,117.1,117.23,117.1,117.19,14900.0,98.7749,98.8845,98.7749,98.8508,14900.0
2015-02-13 11:10:00,117.18,117.21,117.18,117.21,3700.0,98.8424,98.8677,98.8424,98.8677,3700.0
2015-02-13 11:20:00,117.2,117.2,117.13,117.16,9300.0,98.8592,98.8592,98.8002,98.8255,9300.0
2015-02-13 11:30:00,117.19,117.19,117.08,117.12,15000.0,98.8508,98.8508,98.758,98.7918,15000.0
2015-02-13 11:40:00,117.14,117.2,117.14,117.2,15700.0,98.8086,98.8592,98.8086,98.8592,15700.0
2015-02-13 11:50:00,117.19,117.24,117.14,117.2,102100.0,98.8508,98.893,98.8086,98.8592,102100.0
2015-02-13 12:00:00,117.2,117.23,117.16,117.17,89100.0,98.8592,98.8845,98.8255,98.8339,89100.0
2015-02-13 12:10:00,117.16,117.18,117.1,117.12,16000.0,98.8255,98.8424,98.7749,98.7918,16000.0
2015-02-13 12:20:00,117.11,117.12,117.08,117.08,4800.0,98.7833,98.7918,98.758,98.758,4800.0
2015-02-13 12:30:00,117.04,117.1,117.04,117.06,12600.0,98.7243,98.7749,98.7243,98.7412,12600.0
2015-02-13 12:40:00,117.05,117.09,117.02,117.02,12200.0,98.7327,98.7665,98.7074,98.7074,12200.0
2015-02-13 12:50:00,117.03,117.08,117.02,117.03,12000.0,98.7158,98.758,98.7074,98.7158,12000.0
2015-02-13 13:00:00,117.02,117.08,117.02,117.08,13300.0,98.7074,98.758,98.7074,98.758,13300.0
2015-02-13 13:10:00,117.07,117.1,117.04,117.07,36100.0,98.7496,98.7749,98.7243,98.7496,36100.0
2015-02-13 13:20:00,117.08,117.08,116.95,116.95,19500.0,98.758,98.758,98.6484,98.6484,19500.0
2015-02-13 13:30:00,116.94,116.95,116.77,116.87,14300.0,98.6399,98.6484,98.4965,98.5809,14300.0
2015-02-13 13:40:00,116.86,116.9,116.82,116.89,5000.0,98.5725,98.6062,98.5387,98.5978,5000.0
2015-02-13 13:50:00,116.91,116.94,116.88,116.92,9900.0,98.6146,98.6399,98.5893,98.6231,9900.0
2015-02-13 14:00:00,116.88,116.97,116.88,116.95,4600.0,98.5893,98.6652,98.5893,98.6484,4600.0
2015-02-13 14:10:00,116.96,117.01,116.91,116.99,10800.0,98.6568,98.699,98.6146,98.6821,10800.0
2015-02-13 14:20:00,116.97,117.1,116.97,117.09,10500.0,98.6652,98.7749,98.6652,98.7665,10500.0
2015-02-13 14:30:00,117.05,117.06,117.02,117.03,13900.0,98.7327,98.7412,98.7074,98.7158,13900.0
2015-02-13 14:40:00,117.0,117.09,117.0,117.04,11800.0,98.6905,98.7665,98.6905,98.7243,11800.0
2015-02-13 14:50:00,117.06,117.11,117.02,117.1,9900.0,98.7412,98.7833,98.7074,98.7749,9900.0
2015-02-13 15:00:00,117.09,117.21,117.06,117.17,21400.0,98.7665,98.8677,98.7412,98.8339,21400.0
2015-02-13 15:10:00,117.16,117.26,117.16,117.23,8400.0,98.8255,98.9099,98.8255,98.8845,8400.0
2015-02-13 15:20:00,117.22,117.26,117.16,117.24,8800.0,98.8761,98.9099,98.8255,98.893,8800.0
2015-02-13 15:30:00,117.26,117.28,117.16,117.25,17900.0,98.9099,98.9267,98.8255,98.9014,17900.0
2015-02-13 15:40:00,117.24,117.3,117.22,117.29,16800.0,98.893,98.9436,98.8761,98.9352,16800.0
2015-02-13 15:50:00,117.32,117.36,117.3,117.34,69500.0,98.9605,98.9942,98.9436,98.9773,69500.0
2015-02-17 09:30:00,117.18,117.26,117.01,117.01,13400.0,98.8424,98.9099,98.699,98.699,13400.0
2015-02-17 09:40:00,116.99,117.09,116.97,117.06,51300.0,98.6821,98.7665,98.6652,98.7412,51300.0
2015-02-17 09:50:00,117.04,117.18,117.01,117.15,12500.0,98.7243,98.8424,98.699,98.8171,12500.0
2015-02-17 10:00:00,117.18,117.26,117.1,117.22,10000.0,98.8424,98.9099,98.7749,98.8761,10000.0
2015-02-17 10:10:00,117.2,117.25,117.17,117.19,4500.0,98.8592,98.9014,98.8339,98.8508,4500.0
2015-02-17 10:20:00,117.17,117.22,117.12,117.2,12200.0,98.8339,98.8761,98.7918,98.8592,12200.0
2015-02-17 10:30:00,117.21,117.27,117.2,117.22,10600.0,98.8677,98.9183,98.8592,98.8761,10600.0
2015-02-17 10:40:00,117.22,117.26,117.18,117.23,9100.0,98.8761,98.9099,98.8424,98.8845,9100.0
2015-02-17 10:50:00,117.23,117.25,117.07,117.11,17600.0,98.8845,98.9014,98.7496,98.7833,17600.0
2015-02-17 11:00:00,117.12,117.16,117.08,117.11,16600.0,98.7918,98.8255,98.758,98.7833,16600.0
2015-02-17 11:10:00,117.14,117.18,117.08,117.15,9800.0,98.8086,98.8424,98.758,98.8171,9800.0
2015-02-17 11:20:00,117.17,117.26,117.17,117.25,5500.0,98.8339,98.9099,98.8339,98.9014,5500.0
2015-02-17 11:30:00,117.24,117.3,117.23,117.26,7000.0,98.893,98.9436,98.8845,98.9099,7000.0
2015-02-17 11:40:00,117.27,117.3,117.22,117.26,13100.0,98.9183,98.9436,98.8761,98.9099,13100.0
2015-02-17 11:50:00,117.27,117.31,117.26,117.29,14700.0,98.9183,98.952,98.9099,98.9352,14700.0
2015-02-17 12:00:00,117.3,117.35,117.3,117.32,15200.0,98.9436,98.9858,98.9436,98.9605,15200.0
2015-02-17 12:10:00,117.33,117.33,117.25,117.29,15200.0,98.9689,98.9689,98.9014,98.9352,15200.0
2015-02-17 12:20:00,117.29,117.31,117.27,117.3,13800.0,98.9352,98.952,98.9183,98.9436,13800.0
2015-02-17 12:30:00,117.31,117.45,117.31,117.41,12500.0,98.952,99.0701,98.952,99.0364,12500.0
2015-02-17 12:40:00,117.4,117.42,117.36,117.4,9900.0,99.0279,99.0448,98.9942,99.0279,9900.0
2015-02-17 12:50:00,117.4,117.42,117.38,117.42,11300.0,99.0279,99.0448,99.0111,99.0448,11300.0
2015-02-17 13:00:00,117.43,117.53,117.4,117.51,18200.0,99.0533,99.1376,99.0279,99.1207,18200.0
2015-02-17 13:10:00,117.5,117.59,117.48,117.57,14800.0,99.1123,99.1882,99.0954,99.1713,14800.0
2015-02-17 13:20:00,117.55,117.64,117.53,117.62,14500.0,99.1545,99.2304,99.1376,99.2135,14500.0
2015-02-17 13:30:00,117.61,117.63,117.54,117.55,18700.0,99.2051,99.222,99.146,99.1545,18700.0
2015-02-17 13:40:00,117.54,117.58,117.53,117.58,14800.0,99.146,99.1798,99.1376,99.1798,14800.0
2015-02-17 13:50:00,117.57,117.57,117.49,117.53,8300.0,99.1713,99.1713,99.1039,99.1376,8300.0
2015-02-17 14:00:00,117.53,117.55,117.47,117.5,8900.0,99.1376,99.1545,99.087,99.1123,8900.0
2015-02-17 14:10:00,117.51,117.54,117.48,117.51,11900.0,99.1207,99.146,99.0954,99.1207,11900.0
2015-02-17 14:20:00,117.51,117.54,117.47,117.49,5600.0,99.1207,99.146,99.087,99.1039,5600.0
2015-02-17 14:30:00,117.5,117.55,117.48,117.48,12100.0,99.1123,99.1545,99.0954,99.0954,12100.0
2015-02-17 14:40:00,117.5,117.54,117.49,117.54,10200.0,99.1123,99.146,99.1039,99.146,10200.0
2015-02-17 14:50:00,117.54,117.54,117.41,117.41,13300.0,99.146,99.146,99.0364,99.0364,13300.0
2015-02-17 15:00:00,117.43,117.5,117.41,117.5,15000.0,99.0533,99.1123,99.0364,99.1123,15000.0
2015-02-17 15:10:00,117.51,117.52,117.47,117.49,5500.0,99.1207,99.1292,99.087,99.1039,5500.0
2015-02-17 15:20:00,117.48,117.54,117.45,117.49,5500.0,99.0954,99.146,99.0701,99.1039,5500.0
2015-02-17 15:30:00,117.49,117.49,117.37,117.41,17300.0,99.1039,99.1039,99.0026,99.0364,17300.0
2015-02-17 15:40:00,117.43,117.43,117.34,117.39,45000.0,99.0533,99.0533,98.9773,99.0195,45000.0
2015-02-17 15:50:00,117.4,117.52,117.36,117.52,56200.0,99.0279,99.1292,98.9942,99.1292,56200.0
2015-02-18 09:30:00,117.3,117.38,117.21,117.38,11700.0,98.9436,99.0111,98.8677,99.0111,11700.0
2015-02-18 09:40:00,117.39,117.41,117.37,117.4,4000.0,99.0195,99.0364,99.0026,99.0279,4000.0
2015-02-18 09:50:00,117.36,117.36,117.26,117.33,3300.0,98.9942,98.9942,98.9099,98.9689,3300.0
2015-02-18 10:00:00,117.33,117.37,117.24,117.36,14700.0,98.9689,99.0026,98.893,98.9942,14700.0
2015-02-18 10:10:00,117.34,117.34,117.22,117.26,4500.0,98.9773,98.9773,98.8761,98.9099,4500.0
2015-02-18 10:20:00,117.24,117.24,117.13,117.18,4800.0,98.893,98.893,98.8002,98.8424,4800.0
2015-02-18 10:30:00,117.16,117.31,117.16,117.3,13700.0,98.8255,98.952,98.8255,98.9436,13700.0
2015-02-18 10:40:00,117.32,117.39,117.32,117.37,29200.0,98.9605,99.0195,98.9605,99.0026,29200.0
2015-02-18 10:50:00,117.36,117.39,117.32,117.34,11900.0,98.9942,99.0195,98.9605,98.9773,11900.0
2015-02-18 11:00:00,117.34,117.37,117.31,117.31,19300.0,98.9773,99.0026,98.952,98.952,19300.0
2015-02-18 11:10:00,117.29,117.35,117.29,117.33,5100.0,98.9352,98.9858,98.9352,98.9689,5100.0
2015-02-18 11:20:00,117.33,117.43,117.32,117.42,9600.0,98.9689,99.0533,98.9605,99.0448,9600.0
2015-02-18 11:30:00,117.42,117.45,117.4,117.41,13300.0,99.0448,99.0701,99.0279,99.0364,13300.0
2015-02-18 11:40:00,117.42,117.42,117.33,117.36,16900.0,99.0448,99.0448,98.9689,98.9942,16900.0
2015-02-18 11:50:00,117.35,117.4,117.35,117.37,4300.0,98.9858,99.0279,98.9858,99.0026,4300.0
2015-02-18 12:00:00,117.35,117.41,117.35,117.38,7000.0,98.9858,99.0364,98.9858,99.0111,7000.0
2015-02-18 12:10:00,117.38,117.4,117.37,117.38,4700.0,99.0111,99.0279,99.0026,99.0111,4700.0
2015-02-18 12:20:00,117.39,117.4,117.36,117.39,4200.0,99.0195,99.0279,98.9942,99.0195,4200.0
2015-02-18 12:30:00,117.37,117.4,117.28,117.31,5600.0,99.0026,99.0279,98.9267,98.952,5600.0
2015-02-18 12:40:00,117.3,117.31,117.23,117.28,20500.0,98.9436,98.952,98.8845,98.9267,20500.0
2015-02-18 12:50:00,117.27,117.28,117.23,117.24,3400.0,98.9183,98.9267,98.8845,98.893,3400.0
2015-02-18 13:00:00,117.25,117.31,117.24,117.26,7200.0,98.9014,98.952,98.893,98.9099,7200.0
2015-02-18 13:10:00,117.27,117.3,117.24,117.28,9800.0,98.9183,98.9436,98.893,98.9267,9800.0
2015-02-18 13:20:00,117.27,117.27,117.21,117.24,9900.0,98.9183,98.9183,98.8677,98.893,9900.0
2015-02-18 13:30:00,117.28,117.3,117.25,117.27,3700.0,98.9267,98.9436,98.9014,98.9183,3700.0
2015-02-18 13:40:00,117.29,117.34,117.26,117.28,9000.0,98.9352,98.9773,98.9099,98.9267,9000.0
2015-02-18 13:50:00,117.29,117.36,117.25,117.32,7000.0,98.9352,98.9942,98.9014,98.9605,7000.0
2015-02-18 14:00:00,117.29,117.59,117.29,117.47,29500.0,98.9352,99.1882,98.9352,99.087,29500.0
2015-02-18 14:10:00,117.5,117.55,117.45,117.47,10800.0,99.1123,99.1545,99.0701,99.087,10800.0
2015-02-18 14:20:00,117.47,117.49,117.28,117.3,11000.0,99.087,99.1039,98.9267,98.9436,11000.0
2015-02-18 14:30:00,117.29,117.37,117.28,117.36,6200.0,98.9352,99.0026,98.9267,98.9942,6200.0
2015-02-18 14:40:00,117.37,117.44,117.33,117.4,13600.0,99.0026,99.0617,98.9689,99.0279,13600.0
2015-02-18 14:50:00,117.39,117.43,117.35,117.41,48600.0,99.0195,99.0533,98.9858,99.0364,48600.0
2015-02-18 15:00:00,117.44,117.61,117.44,117.58,12800.0,99.0617,99.2051,99.0617,99.1798,12800.0
2015-02-18 15:10:00,117.57,117.62,117.52,117.62,15800.0,99.1713,99.2135,99.1292,99.2135,15800.0
2015-02-18 15:20:00,117.57,117.59,117.55,117.57,7900.0,99.1713,99.1882,99.1545,99.1713,7900.0
2015-02-18 15:30:00,117.57,117.58,117.5,117.52,9700.0,99.1713,99.1798,99.1123,99.1292,9700.0
2015-02-18 15:40:00,117.51,117.55,117.44,117.44,16400.0,99.1207,99.1545,99.0617,99.0617,16400.0
2015-02-18 15:50:00,117.49,117.58,117.46,117.57,23300.0,99.1039,99.1798,99.0786,99.1713,23300.0
2015-02-19 09:30:00,117.25,117.29,117.15,117.17,13700.0,98.9014,98.9352,98.8171,98.8339,13700.0
2015-02-19 09:40:00,117.22,117.32,117.22,117.27,7700.0,98.8761,98.9605,98.8761,98.9183,7700.0
2015-02-19 09:50:00,117.25,117.33,117.25,117.31,4300.0,98.9014,98.9689,98.9014,98.952,4300.0
2015-02-19 10:00:00,117.33,117.4,117.24,117.37,23400.0,98.9689,99.0279,98.893,99.0026,23400.0
2015-02-19 10:10:00,117.37,117.47,117.35,117.47,8300.0,99.0026,99.087,98.9858,99.087,8300.0
2015-02-19 10:20:00,117.46,117.55,117.46,117.51,6900.0,99.0786,99.1545,99.0786,99.1207,6900.0
2015-02-19 10:30:00,117.52,117.57,117.47,117.56,3900.0,99.1292,99.1713,99.087,99.1629,3900.0
2015-02-19 10:40:00,117.56,117.59,117.5,117.53,7600.0,99.1629,99.1882,99.1123,99.1376,7600.0
2015-02-19 10:50:00,117.52,117.55,117.5,117.52,3900.0,99.1292,99.1545,99.1123,99.1292,3900.0
2015-02-19 11:00:00,117.53,117.57,117.48,117.48,6900.0,99.1376,99.1713,99.0954,99.0954,6900.0
2015-02-19 11:10:00,117.5,117.6,117.5,117.6,9700.0,99.1123,99.1966,99.1123,99.1966,9700.0
2015-02-19 11:20:00,117.59,117.64,117.58,117.64,7300.0,99.1882,99.2304,99.1798,99.2304,7300.0
2015-02-19 11:30:00,117.64,117.68,117.62,117.65,9200.0,99.2304,99.2641,99.2135,99.2388,9200.0
2015-02-19 11:40:00,117.66,117.75,117.66,117.71,12900.0,99.2473,99.3232,99.2473,99.2894,12900.0
2015-02-19 11:50:00,117.72,117.72,117.67,117.71,22200.0,99.2979,99.2979,99.2557,99.2894,22200.0
2015-02-19 12:00:00,117.69,117.73,117.63,117.67,14700.0,99.2726,99.3063,99.222,99.2557,14700.0
2015-02-19 12:10:00,117.67,117.67,117.62,117.63,7300.0,99.2557,99.2557,99.2135,99.222,7300.0
2015-02-19 12:20:00,117.64,117.66,117.57,117.57,4100.0,99.2304,99.2473,99.1713,99.1713,4100.0
2015-02-19 12:30:00,117.56,117.58,117.37,117.44,10300.0,99.1629,99.1798,99.0026,99.0617,10300.0
2015-02-19 12:40:00,117.45,117.48,117.44,117.48,3900.0,99.0701,99.0954,99.0617,99.0954,3900.0
2015-02-19 12:50:00,117.49,117.5,117.42,117.49,8400.0,99.1039,99.1123,99.0448,99.1039,8400.0
2015-02-19 13:00:00,117.5,117.5,117.41,117.44,9400.0,99.1123,99.1123,99.0364,99.0617,9400.0
2015-02-19 13:10:00,117.45,117.46,117.39,117.44,3700.0,99.0701,99.0786,99.0195,99.0617,3700.0
2015-02-19 13:20:00,117.45,117.51,117.41,117.44,9300.0,99.0701,99.1207,99.0364,99.0617,9300.0
2015-02-19 13:30:00,117.44,117.48,117.41,117.48,10600.0,99.0617,99.0954,99.0364,99.0954,10600.0
2015-02-19 13:40:00,117.49,117.5,117.42,117.49,9100.0,99.1039,99.1123,99.0448,99.1039,9100.0
2015-02-19 13:50:00,117.48,117.59,117.48,117.58,7500.0,99.0954,99.1882,99.0954,99.1798,7500.0
2015-02-19 14:00:00,117.58,117.62,117.57,117.58,25700.0,99.1798,99.2135,99.1713,99.1798,25700.0
2015-02-19 14:10:00,117.58,117.61,117.56,117.59,10300.0,99.1798,99.2051,99.1629,99.1882,10300.0
2015-02-19 14:20:00,117.57,117.57,117.52,117.53,54900.0,99.1713,99.1713,99.1292,99.1376,54900.0
2015-02-19 14:30:00,117.52,117.57,117.46,117.46,38200.0,99.1292,99.1713,99.0786,99.0786,38200.0
2015-02-19 14:40:00,117.5,117.55,117.47,117.52,6600.0,99.1123,99.1545,99.087,99.1292,6600.0
2015-02-19 14:50:00,117.53,117.57,117.53,117.56,10900.0,99.1376,99.1713,99.1376,99.1629,10900.0
2015-02-19 15:00:00,117.57,117.65,117.56,117.61,9100.0,99.1713,99.2388,99.1629,99.2051,9100.0
2015-02-19 15:10:00,117.61,117.64,117.57,117.61,9300.0,99.2051,99.2304,99.1713,99.2051,9300.0
2015-02-19 15:20:00,117.59,117.62,117.55,117.57,7900.0,99.1882,99.2135,99.1545,99.1713,7900.0
2015-02-19 15:30:00,117.57,117.59,117.5,117.51,29500.0,99.1713,99.1882,99.1123,99.1207,29500.0
2015-02-19 15:40:00,117.52,117.54,117.43,117.45,17800.0,99.1292,99.146,99.0533,99.0701,17800.0
2015-02-19 15:50:00,117.43,117.51,117.41,117.51,39500.0,99.0533,99.1207,99.0364,99.1207,39500.0
2015-02-20 09:30:00,117.29,117.45,117.25,117.3,6700.0,98.9352,99.0701,98.9014,98.9436,6700.0
2015-02-20 09:40:00,117.13,117.13,116.95,116.99,14800.0,98.8002,98.8002,98.6484,98.6821,14800.0
2015-02-20 09:50:00,116.97,117.0,116.89,116.93,19700.0,98.6652,98.6905,98.5978,98.6315,19700.0
2015-02-20 10:00:00,116.9,117.04,116.85,116.99,34800.0,98.6062,98.7243,98.564,98.6821,34800.0
2015-02-20 10:10:00,117.01,117.15,117.01,117.12,13200.0,98.699,98.8171,98.699,98.7918,13200.0
2015-02-20 10:20:00,117.1,117.19,117.09,117.1,22300.0,98.7749,98.8508,98.7665,98.7749,22300.0
2015-02-20 10:30:00,117.04,117.34,117.02,117.33,30700.0,98.7243,98.9773,98.7074,98.9689,30700.0
2015-02-20 10:40:00,117.37,117.47,117.28,117.39,51800.0,99.0026,99.087,98.9267,99.0195,51800.0
2015-02-20 10:50:00,117.37,117.41,117.3,117.37,21500.0,99.0026,99.0364,98.9436,99.0026,21500.0
2015-02-20 11:00:00,117.4,117.48,117.37,117.4,43400.0,99.0279,99.0954,99.0026,99.0279,43400.0
2015-02-20 11:10:00,117.39,117.4,117.33,117.35,31400.0,99.0195,99.0279,98.9689,98.9858,31400.0
2015-02-20 11:20:00,117.35,117.44,117.34,117.4,21100.0,98.9858,99.0617,98.9773,99.0279,21100.0
2015-02-20 11:30:00,117.39,117.47,117.35,117.38,48100.0,99.0195,99.087,98.9858,99.0111,48100.0
2015-02-20 11:40:00,117.38,117.43,117.32,117.37,58300.0,99.0111,99.0533,98.9605,99.0026,58300.0
2015-02-20 11:50:00,117.36,117.44,117.35,117.44,9300.0,98.9942,99.0617,98.9858,99.0617,9300.0
2015-02-20 12:00:00,117.44,117.51,117.41,117.47,19700.0,99.0617,99.1207,99.0364,99.087,19700.0
2015-02-20 12:10:00,117.46,117.52,117.45,117.51,18900.0,99.0786,99.1292,99.0701,99.1207,18900.0
2015-02-20 12:20:00,117.52,117.54,117.45,117.45,7400.0,99.1292,99.146,99.0701,99.0701,7400.0
2015-02-20 12:30:00,117.46,117.68,117.4,117.51,42500.0,99.0786,99.2641,99.0279,99.1207,42500.0
2015-02-20 12:40:00,117.58,117.7,117.54,117.62,28500.0,99.1798,99.281,99.146,99.2135,28500.0
2015-02-20 12:50:00,117.63,117.66,117.59,117.61,12100.0,99.222,99.2473,99.1882,99.2051,12100.0
2015-02-20 13:00:00,117.63,117.66,117.61,117.65,90300.0,99.222,99.2473,99.2051,99.2388,90300.0
2015-02-20 13:10:00,117.7,117.76,117.68,117.72,12200.0,99.281,99.3316,99.2641,99.2979,12200.0
2015-02-20 13:20:00,117.72,117.81,117.72,117.75,16700.0,99.2979,99.3738,99.2979,99.3232,16700.0
2015-02-20 13:30:00,117.76,117.88,117.72,117.88,89400.0,99.3316,99.4328,99.2979,99.4328,89400.0
2015-02-20 13:40:00,117.88,117.91,117.85,117.9,5600.0,99.4328,99.4581,99.4075,99.4497,5600.0
2015-02-20 13:50:00,117.88,117.98,117.88,117.96,12100.0,99.4328,99.5172,99.4328,99.5003,12100.0
2015-02-20 14:00:00,117.97,118.07,117.96,118.04,7400.0,99.5087,99.5931,99.5003,99.5678,7400.0
2015-02-20 14:10:00,118.04,118.06,117.94,117.96,7100.0,99.5678,99.5847,99.4834,99.5003,7100.0
2015-02-20 14:20:00,117.95,118.0,117.94,117.95,7900.0,99.4919,99.5341,99.4834,99.4919,7900.0
2015-02-20 14:30:00,117.95,118.0,117.94,117.95,18100.0,99.4919,99.5341,99.4834,99.4919,18100.0
2015-02-20 14:40:00,117.95,118.0,117.89,118.0,27500.0,99.4919,99.5341,99.4413,99.5341,27500.0
2015-02-20 14:50:00,118.01,118.07,118.0,118.06,19000.0,99.5425,99.5931,99.5341,99.5847,19000.0
2015-02-20 15:00:00,118.07,118.23,118.06,118.23,22300.0,99.5931,99.7281,99.5847,99.7281,22300.0
2015-02-20 15:10:00,118.23,118.27,118.08,118.15,30100.0,99.7281,99.7618,99.6015,99.6606,30100.0
2015-02-20 15:20:00,118.16,118.2,118.12,118.19,32700.0,99.669,99.7028,99.6353,99.6943,32700.0
2015-02-20 15:30:00,118.2,118.25,118.12,118.24,12900.0,99.7028,99.7449,99.6353,99.7365,12900.0
2015-02-20 15:40:00,118.23,118.26,118.16,118.16,20100.0,99.7281,99.7534,99.669,99.669,20100.0
2015-02-20 15:50:00,118.17,118.25,118.12,118.24,33600.0,99.6774,99.7449,99.6353,99.7365,33600.0
2015-02-23 09:30:00,118.03,118.21,117.95,117.98,6900.0,99.5594,99.7112,99.4919,99.5172,6900.0
2015-02-23 09:40:00,117.97,117.98,117.87,117.87,3700.0,99.5087,99.5172,99.4244,99.4244,3700.0
2015-02-23 09:50:00,117.87,117.95,117.82,117.94,6900.0,99.4244,99.4919,99.3822,99.4834,6900.0
2015-02-23 10:00:00,117.95,118.01,117.91,117.96,15400.0,99.4919,99.5425,99.4581,99.5003,15400.0
2015-02-23 10:10:00,117.97,117.99,117.84,117.88,26900.0,99.5087,99.5256,99.3991,99.4328,26900.0
2015-02-23 10:20:00,117.87,117.97,117.86,117.96,4800.0,99.4244,99.5087,99.416,99.5003,4800.0
2015-02-23 10:30:00,117.97,118.01,117.94,118.0,12200.0,99.5087,99.5425,99.4834,99.5341,12200.0
2015-02-23 10:40:00,118.0,118.02,117.96,118.0,13000.0,99.5341,99.5509,99.5003,99.5341,13000.0
2015-02-23 10:50:00,118.02,118.05,117.98,118.03,5900.0,99.5509,99.5762,99.5172,99.5594,5900.0
2015-02-23 11:00:00,118.02,118.06,118.01,118.05,8000.0,99.5509,99.5847,99.5425,99.5762,8000.0
2015-02-23 11:10:00,118.05,118.1,118.0,118.1,6300.0,99.5762,99.6184,99.5341,99.6184,6300.0
2015-02-23 11:20:00,118.11,118.13,118.1,118.12,4700.0,99.6268,99.6437,99.6184,99.6353,4700.0
2015-02-23 11:30:00,118.12,118.15,118.11,118.13,5700.0,99.6353,99.6606,99.6268,99.6437,5700.0
2015-02-23 11:40:00,118.13,118.16,118.1,118.14,6900.0,99.6437,99.669,99.6184,99.6521,6900.0
2015-02-23 11:50:00,118.15,118.15,118.09,118.11,40600.0,99.6606,99.6606,99.61,99.6268,40600.0
2015-02-23 12:00:00,118.12,118.15,118.11,118.12,16600.0,99.6353,99.6606,99.6268,99.6353,16600.0
2015-02-23 12:10:00,118.11,118.12,118.09,118.09,50500.0,99.6268,99.6353,99.61,99.61,50500.0
2015-02-23 12:20:00,118.08,118.08,118.01,118.04,4200.0,99.6015,99.6015,99.5425,99.5678,4200.0
2015-02-23 12:30:00,118.04,118.07,117.95,117.96,5500.0,99.5678,99.5931,99.4919,99.5003,5500.0
2015-02-23 12:40:00,117.97,117.99,117.92,117.98,4600.0,99.5087,99.5256,99.4666,99.5172,4600.0
2015-02-23 12:50:00,117.95,118.0,117.94,117.98,3000.0,99.4919,99.5341,99.4834,99.5172,3000.0
2015-02-23 13:00:00,117.99,117.99,117.95,117.97,7300.0,99.5256,99.5256,99.4919,99.5087,7300.0
2015-02-23 13:10:00,117.98,118.03,117.97,118.02,4200.0,99.5172,99.5594,99.5087,99.5509,4200.0
2015-02-23 13:20:00,118.01,118.04,118.01,118.03,1500.0,99.5425,99.5678,99.5425,99.5594,1500.0
2015-02-23 13:30:00,118.0,118.14,118.0,118.11,11400.0,99.5341,99.6521,99.5341,99.6268,11400.0
2015-02-23 13:40:00,118.1,118.15,118.07,118.08,17800.0,99.6184,99.6606,99.5931,99.6015,17800.0
2015-02-23 13:50:00,118.09,118.1,118.04,118.05,17600.0,99.61,99.6184,99.5678,99.5762,17600.0
2015-02-23 14:00:00,118.05,118.11,118.04,118.09,21600.0,99.5762,99.6268,99.5678,99.61,21600.0
2015-02-23 14:10:00,118.09,118.13,118.07,118.12,4600.0,99.61,99.6437,99.5931,99.6353,4600.0
2015-02-23 14:20:00,118.1,118.12,118.08,118.12,5200.0,99.6184,99.6353,99.6015,99.6353,5200.0
2015-02-23 14:30:00,118.1,118.1,117.97,117.98,7500.0,99.6184,99.6184,99.5087,99.5172,7500.0
2015-02-23 14:40:00,117.96,118.0,117.93,117.99,12400.0,99.5003,99.5341,99.475,99.5256,12400.0
2015-02-23 14:50:00,117.98,117.99,117.95,117.99,5800.0,99.5172,99.5256,99.4919,99.5256,5800.0
2015-02-23 15:00:00,117.95,117.97,117.85,117.85,8300.0,99.4919,99.5087,99.4075,99.4075,8300.0
2015-02-23 15:10:00,117.84,117.94,117.84,117.91,18400.0,99.3991,99.4834,99.3991,99.4581,18400.0
2015-02-23 15:20:00,117.91,117.97,117.89,117.95,19000.0,99.4581,99.5087,99.4413,99.4919,19000.0
2015-02-23 15:30:00,117.95,118.02,117.94,118.01,24200.0,99.4919,99.5509,99.4834,99.5425,24200.0
2015-02-23 15:40:00,118.01,118.11,118.01,118.08,28700.0,99.5425,99.6268,99.5425,99.6015,28700.0
2015-02-23 15:50:00,118.09,118.2,118.09,118.2,25900.0,99.61,99.7028,99.61,99.7028,25900.0
2015-02-24 09:30:00,118.3,118.3,118.08,118.17,12200.0,99.7871,99.7871,99.6015,99.6774,12200.0
2015-02-24 09:40:00,118.17,118.27,118.1,118.26,3900.0,99.6774,99.7618,99.6184,99.7534,3900.0
2015-02-24 09:50:00,118.24,118.28,118.17,118.19,4600.0,99.7365,99.7702,99.6774,99.6943,4600.0
2015-02-24 10:00:00,118.05,118.25,117.95,118.25,17300.0,99.5762,99.7449,99.4919,99.7449,17300.0
2015-02-24 10:10:00,118.26,118.26,118.11,118.2,4000.0,99.7534,99.7534,99.6268,99.7028,4000.0
2015-02-24 10:20:00,118.18,118.44,118.18,118.39,12200.0,99.6859,99.9052,99.6859,99.863,12200.0
2015-02-24 10:30:00,118.39,118.42,118.34,118.36,4000.0,99.863,99.8883,99.8208,99.8377,4000.0
2015-02-24 10:40:00,118.33,118.41,118.32,118.36,5600.0,99.8124,99.8799,99.804,99.8377,5600.0
2015-02-24 10:50:00,118.36,118.38,118.32,118.37,8500.0,99.8377,99.8546,99.804,99.8461,8500.0
2015-02-24 11:00:00,118.38,118.46,118.36,118.45,8900.0,99.8546,99.9221,99.8377,99.9136,8900.0
2015-02-24 11:10:00,118.44,118.56,118.44,118.5,5400.0,99.9052,100.0064,99.9052,99.9558,5400.0
2015-02-24 11:20:00,118.51,118.53,118.47,118.49,6100.0,99.9642,99.9811,99.9305,99.9474,6100.0
2015-02-24 11:30:00,118.51,118.54,118.41,118.42,13000.0,99.9642,99.9895,99.8799,99.8883,13000.0
2015-02-24 11:40:00,118.41,118.44,118.39,118.4,28800.0,99.8799,99.9052,99.863,99.8715,28800.0
2015-02-24 11:50:00,118.41,118.43,118.38,118.38,35300.0,99.8799,99.8968,99.8546,99.8546,35300.0
2015-02-24 12:00:00,118.37,118.42,118.35,118.41,7500.0,99.8461,99.8883,99.8293,99.8799,7500.0
2015-02-24 12:10:00,118.42,118.43,118.35,118.38,4200.0,99.8883,99.8968,99.8293,99.8546,4200.0
2015-02-24 12:20:00,118.38,118.39,118.34,118.34,7300.0,99.8546,99.863,99.8208,99.8208,7300.0
2015-02-24 12:30:00,118.34,118.35,118.13,118.23,55300.0,99.8208,99.8293,99.6437,99.7281,55300.0
2015-02-24 12:40:00,118.22,118.28,118.2,118.26,8900.0,99.7196,99.7702,99.7028,99.7534,8900.0
2015-02-24 12:50:00,118.26,118.37,118.25,118.34,8700.0,99.7534,99.8461,99.7449,99.8208,8700.0
2015-02-24 13:00:00,118.32,118.34,118.3,118.32,19000.0,99.804,99.8208,99.7871,99.804,19000.0
2015-02-24 13:10:00,118.32,118.36,118.3,118.32,9400.0,99.804,99.8377,99.7871,99.804,9400.0
2015-02-24 13:20:00,118.29,118.33,118.26,118.31,34100.0,99.7787,99.8124,99.7534,99.7955,34100.0
2015-02-24 13:30:00,118.32,118.38,118.32,118.36,2900.0,99.804,99.8546,99.804,99.8377,2900.0
2015-02-24 13:40:00,118.37,118.44,118.37,118.41,2300.0,99.8461,99.9052,99.8461,99.8799,2300.0
2015-02-24 13:50:00,118.41,118.44,118.38,118.44,4000.0,99.8799,99.9052,99.8546,99.9052,4000.0
2015-02-24 14:00:00,118.44,118.45,118.34,118.38,5500.0,99.9052,99.9136,99.8208,99.8546,5500.0
2015-02-24 14:10:00,118.38,118.42,118.38,118.39,3400.0,99.8546,99.8883,99.8546,99.863,3400.0
2015-02-24 14:20:00,118.39,118.44,118.39,118.39,12100.0,99.863,99.9052,99.863,99.863,12100.0
2015-02-24 14:30:00,118.37,118.4,118.34,118.4,6100.0,99.8461,99.8715,99.8208,99.8715,6100.0
2015-02-24 14:40:00,118.4,118.44,118.39,118.42,5700.0,99.8715,99.9052,99.863,99.8883,5700.0
2015-02-24 14:50:00,118.41,118.49,118.41,118.46,10700.0,99.8799,99.9474,99.8799,99.9221,10700.0
2015-02-24 15:00:00,118.47,118.53,118.47,118.53,6700.0,99.9305,99.9811,99.9305,99.9811,6700.0
2015-02-24 15:10:00,118.54,118.57,118.5,118.57,9000.0,99.9895,100.0149,99.9558,100.0149,9000.0
2015-02-24 15:20:00,118.58,118.59,118.55,118.59,9100.0,100.0233,100.0317,99.998,100.0317,9100.0
2015-02-24 15:30:00,118.58,118.59,118.56,118.59,8500.0,100.0233,100.0317,100.0064,100.0317,8500.0
2015-02-24 15:40:00,118.61,118.65,118.49,118.49,19100.0,100.0486,100.0823,99.9474,99.9474,19100.0
2015-02-24 15:50:00,118.51,118.55,118.47,118.53,19100.0,99.9642,99.998,99.9305,99.9811,19100.0
2015-02-25 09:30:00,118.52,118.52,118.38,118.44,11600.0,99.9727,99.9727,99.8546,99.9052,11600.0
2015-02-25 09:40:00,118.41,118.41,118.32,118.38,5200.0,99.8799,99.8799,99.804,99.8546,5200.0
2015-02-25 09:50:00,118.39,118.39,118.29,118.34,4500.0,99.863,99.863,99.7787,99.8208,4500.0
2015-02-25 10:00:00,118.41,118.48,118.36,118.45,11600.0,99.8799,99.9389,99.8377,99.9136,11600.0
2015-02-25 10:10:00,118.47,118.48,118.38,118.41,6400.0,99.9305,99.9389,99.8546,99.8799,6400.0
2015-02-25 10:20:00,118.41,118.43,118.38,118.4,10100.0,99.8799,99.8968,99.8546,99.8715,10100.0
2015-02-25 10:30:00,118.39,118.47,118.35,118.44,31900.0,99.863,99.9305,99.8293,99.9052,31900.0
2015-02-25 10:40:00,118.44,118.51,118.41,118.49,10900.0,99.9052,99.9642,99.8799,99.9474,10900.0
2015-02-25 10:50:00,118.49,118.5,118.47,118.47,7300.0,99.9474,99.9558,99.9305,99.9305,7300.0
2015-02-25 11:00:00,118.47,118.48,118.39,118.39,13400.0,99.9305,99.9389,99.863,99.863,13400.0
2015-02-25 11:10:00,118.41,118.49,118.39,118.48,40000.0,99.8799,99.9474,99.863,99.9389,40000.0
2015-02-25 11:20:00,118.5,118.55,118.5,118.53,6900.0,99.9558,99.998,99.9558,99.9811,6900.0
2015-02-25 11:30:00,118.52,118.54,118.5,118.53,12000.0,99.9727,99.9895,99.9558,99.9811,12000.0
2015-02-25 11:40:00,118.55,118.56,118.5,118.56,5000.0,99.998,100.0064,99.9558,100.0064,5000.0
2015-02-25 11:50:00,118.56,118.61,118.55,118.56,9800.0,100.0064,100.0486,99.998,100.0064,9800.0
2015-02-25 12:00:00,118.55,118.58,118.54,118.56,2100.0,99.998,100.0233,99.9895,100.0064,2100.0
2015-02-25 12:10:00,118.56,118.59,118.55,118.55,3500.0,100.0064,100.0317,99.998,99.998,3500.0
2015-02-25 12:20:00,118.56,118.58,118.55,118.55,2200.0,100.0064,100.0233,99.998,99.998,2200.0
2015-02-25 12:30:00,118.55,118.58,118.54,118.57,2300.0,99.998,100.0233,99.9895,100.0149,2300.0
2015-02-25 12:40:00,118.57,118.63,118.56,118.63,3700.0,100.0149,100.0655,100.0064,100.0655,3700.0
2015-02-25 12:50:00,118.62,118.64,118.59,118.61,4600.0,100.057,100.0739,100.0317,100.0486,4600.0
2015-02-25 13:00:00,118.61,118.65,118.58,118.58,9900.0,100.0486,100.0823,100.0233,100.0233,9900.0
2015-02-25 13:10:00,118.59,118.66,118.58,118.65,9800.0,100.0317,100.0908,100.0233,100.0823,9800.0
2015-02-25 13:20:00,118.65,118.66,118.64,118.66,12100.0,100.0823,100.0908,100.0739,100.0908,12100.0
2015-02-25 13:30:00,118.69,118.79,118.69,118.78,11200.0,100.1161,100.2004,100.1161,100.192,11200.0
2015-02-25 13:40:00,118.78,118.78,118.73,118.76,17500.0,100.192,100.192,100.1498,100.1751,17500.0
2015-02-25 13:50:00,118.77,118.77,118.72,118.74,14600.0,100.1836,100.1836,100.1414,100.1582,14600.0
2015-02-25 14:00:00,118.75,118.75,118.67,118.67,6900.0,100.1667,100.1667,100.0992,100.0992,6900.0
2015-02-25 14:10:00,118.68,118.72,118.66,118.71,11700.0,100.1076,100.1414,100.0908,100.1329,11700.0
2015-02-25 14:20:00,118.7,118.7,118.61,118.62,14300.0,100.1245,100.1245,100.0486,100.057,14300.0
2015-02-25 14:30:00,118.62,118.65,118.44,118.44,13200.0,100.057,100.0823,99.9052,99.9052,13200.0
2015-02-25 14:40:00,118.42,118.47,118.37,118.42,6800.0,99.8883,99.9305,99.8461,99.8883,6800.0
2015-02-25 14:50:00,118.42,118.44,118.32,118.42,14000.0,99.8883,99.9052,99.804,99.8883,14000.0
2015-02-25 15:00:00,118.42,118.42,118.26,118.3,22000.0,99.8883,99.8883,99.7534,99.7871,22000.0
2015-02-25 15:10:00,118.29,118.39,118.29,118.37,9800.0,99.7787,99.863,99.7787,99.8461,9800.0
2015-02-25 15:20:00,118.38,118.39,118.28,118.28,11300.0,99.8546,99.863,99.7702,99.7702,11300.0
2015-02-25 15:30:00,118.27,118.38,118.27,118.35,13700.0,99.7618,99.8546,99.7618,99.8293,13700.0
2015-02-25 15:40:00,118.35,118.42,118.32,118.42,14200.0,99.8293,99.8883,99.804,99.8883,14200.0
2015-02-25 15:50:00,118.45,118.5,118.45,118.47,36900.0,99.9136,99.9558,99.9136,99.9305,36900.0
2015-02-26 09:30:00,118.34,118.46,118.32,118.45,7100.0,99.8208,99.9221,99.804,99.9136,7100.0
2015-02-26 09:40:00,118.46,118.47,118.3,118.31,18900.0,99.9221,99.9305,99.7871,99.7955,18900.0
2015-02-26 09:50:00,118.32,118.34,118.04,118.05,20400.0,99.804,99.8208,99.5678,99.5762,20400.0
2015-02-26 10:00:00,118.07,118.15,118.07,118.14,5500.0,99.5931,99.6606,99.5931,99.6521,5500.0
2015-02-26 10:10:00,118.15,118.25,118.13,118.24,3800.0,99.6606,99.7449,99.6437,99.7365,3800.0
2015-02-26 10:20:00,118.24,118.26,118.21,118.21,2600.0,99.7365,99.7534,99.7112,99.7112,2600.0
2015-02-26 10:30:00,118.22,118.35,118.19,118.33,5200.0,99.7196,99.8293,99.6943,99.8124,5200.0
2015-02-26 10:40:00,118.34,118.36,118.3,118.32,4700.0,99.8208,99.8377,99.7871,99.804,4700.0
2015-02-26 10:50:00,118.32,118.37,118.29,118.36,4900.0,99.804,99.8461,99.7787,99.8377,4900.0
2015-02-26 11:00:00,118.36,118.48,118.35,118.46,6000.0,99.8377,99.9389,99.8293,99.9221,6000.0
2015-02-26 11:10:00,118.46,118.47,118.43,118.47,4300.0,99.9221,99.9305,99.8968,99.9305,4300.0
2015-02-26 11:20:00,118.47,118.48,118.39,118.4,20700.0,99.9305,99.9389,99.863,99.8715,20700.0
2015-02-26 11:30:00,118.42,118.47,118.41,118.44,19400.0,99.8883,99.9305,99.8799,99.9052,19400.0
2015-02-26 11:40:00,118.43,118.48,118.41,118.43,8600.0,99.8968,99.9389,99.8799,99.8968,8600.0
2015-02-26 11:50:00,118.41,118.44,118.37,118.39,26100.0,99.8799,99.9052,99.8461,99.863,26100.0
2015-02-26 12:00:00,118.39,118.39,118.31,118.33,34100.0,99.863,99.863,99.7955,99.8124,34100.0
2015-02-26 12:10:00,118.32,118.35,118.2,118.21,7200.0,99.804,99.8293,99.7028,99.7112,7200.0
2015-02-26 12:20:00,118.18,118.3,118.18,118.29,4200.0,99.6859,99.7871,99.6859,99.7787,4200.0
2015-02-26 12:30:00,118.29,118.36,118.29,118.36,9300.0,99.7787,99.8377,99.7787,99.8377,9300.0
2015-02-26 12:40:00,118.36,118.46,118.3,118.43,3700.0,99.8377,99.9221,99.7871,99.8968,3700.0
2015-02-26 12:50:00,118.42,118.44,118.41,118.43,5500.0,99.8883,99.9052,99.8799,99.8968,5500.0
2015-02-26 13:00:00,118.42,118.44,118.4,118.43,97800.0,99.8883,99.9052,99.8715,99.8968,97800.0
2015-02-26 13:10:00,118.4,118.45,118.4,118.43,19400.0,99.8715,99.9136,99.8715,99.8968,19400.0
2015-02-26 13:20:00,118.37,118.37,118.24,118.33,14100.0,99.8461,99.8461,99.7365,99.8124,14100.0
2015-02-26 13:30:00,118.33,118.37,118.32,118.35,108800.0,99.8124,99.8461,99.804,99.8293,108800.0
2015-02-26 13:40:00,118.35,118.37,118.28,118.3,8400.0,99.8293,99.8461,99.7702,99.7871,8400.0
2015-02-26 13:50:00,118.31,118.34,118.3,118.3,2600.0,99.7955,99.8208,99.7871,99.7871,2600.0
2015-02-26 14:00:00,118.31,118.36,118.24,118.25,8500.0,99.7955,99.8377,99.7365,99.7449,8500.0
2015-02-26 14:10:00,118.22,118.26,118.17,118.17,46500.0,99.7196,99.7534,99.6774,99.6774,46500.0
2015-02-26 14:20:00,118.18,118.23,118.11,118.12,14300.0,99.6859,99.7281,99.6268,99.6353,14300.0
2015-02-26 14:30:00,118.11,118.15,118.04,118.09,22800.0,99.6268,99.6606,99.5678,99.61,22800.0
2015-02-26 14:40:00,118.09,118.14,118.05,118.09,9200.0,99.61,99.6521,99.5762,99.61,9200.0
2015-02-26 14:50:00,118.11,118.14,118.05,118.07,8600.0,99.6268,99.6521,99.5762,99.5931,8600.0
2015-02-26 15:00:00,118.08,118.08,117.91,118.01,20900.0,99.6015,99.6015,99.4581,99.5425,20900.0
2015-02-26 15:10:00,118.01,118.2,118.01,118.19,11100.0,99.5425,99.7028,99.5425,99.6943,11100.0
2015-02-26 15:20:00,118.19,118.21,118.12,118.19,8300.0,99.6943,99.7112,99.6353,99.6943,8300.0
2015-02-26 15:30:00,118.2,118.24,118.15,118.2,10500.0,99.7028,99.7365,99.6606,99.7028,10500.0
2015-02-26 15:40:00,118.2,118.31,118.2,118.29,13400.0,99.7028,99.7955,99.7028,99.7787,13400.0
2015-02-26 15:50:00,118.3,118.36,118.27,118.31,40900.0,99.7871,99.8377,99.7618,99.7955,40900.0
2015-02-27 09:30:00,118.17,118.33,118.17,118.32,12800.0,99.6774,99.8124,99.6774,99.804,12800.0
2015-02-27 09:40:00,118.35,118.35,118.05,118.1,20400.0,99.8293,99.8293,99.5762,99.6184,20400.0
2015-02-27 09:50:00,118.11,118.15,118.09,118.12,7400.0,99.6268,99.6606,99.61,99.6353,7400.0
2015-02-27 10:00:00,118.14,118.25,118.14,118.2,14400.0,99.6521,99.7449,99.6521,99.7028,14400.0
2015-02-27 10:10:00,118.17,118.25,118.1,118.17,6600.0,99.6774,99.7449,99.6184,99.6774,6600.0
2015-02-27 10:20:00,118.17,118.28,118.14,118.27,9100.0,99.6774,99.7702,99.6521,99.7618,9100.0
2015-02-27 10:30:00,118.3,118.32,118.19,118.24,7400.0,99.7871,99.804,99.6943,99.7365,7400.0
2015-02-27 10:40:00,118.24,118.33,118.22,118.32,8200.0,99.7365,99.8124,99.7196,99.804,8200.0
2015-02-27 10:50:00,118.31,118.37,118.29,118.36,7200.0,99.7955,99.8461,99.7787,99.8377,7200.0
2015-02-27 11:00:00,118.36,118.36,118.24,118.29,7900.0,99.8377,99.8377,99.7365,99.7787,7900.0
2015-02-27 11:10:00,118.28,118.33,118.26,118.31,6500.0,99.7702,99.8124,99.7534,99.7955,6500.0
2015-02-27 11:20:00,118.27,118.3,118.18,118.18,32600.0,99.7618,99.7871,99.6859,99.6859,32600.0
2015-02-27 11:30:00,118.19,118.27,118.19,118.26,6700.0,99.6943,99.7618,99.6943,99.7534,6700.0
2015-02-27 11:40:00,118.26,118.34,118.26,118.28,6100.0,99.7534,99.8208,99.7534,99.7702,6100.0
2015-02-27 11:50:00,118.27,118.29,118.24,118.28,6600.0,99.7618,99.7787,99.7365,99.7702,6600.0
2015-02-27 12:00:00,118.29,118.3,118.28,118.3,4000.0,99.7787,99.7871,99.7702,99.7871,4000.0
2015-02-27 12:10:00,118.31,118.31,118.28,118.31,4100.0,99.7955,99.7955,99.7702,99.7955,4100.0
2015-02-27 12:20:00,118.31,118.37,118.29,118.36,19100.0,99.7955,99.8461,99.7787,99.8377,19100.0
2015-02-27 12:30:00,118.37,118.4,118.34,118.34,3000.0,99.8461,99.8715,99.8208,99.8208,3000.0
2015-02-27 12:40:00,118.34,118.34,118.31,118.32,6800.0,99.8208,99.8208,99.7955,99.804,6800.0
2015-02-27 12:50:00,118.31,118.33,118.25,118.27,5300.0,99.7955,99.8124,99.7449,99.7618,5300.0
2015-02-27 13:00:00,118.27,118.29,118.24,118.26,3700.0,99.7618,99.7787,99.7365,99.7534,3700.0
2015-02-27 13:10:00,118.26,118.27,118.19,118.19,10000.0,99.7534,99.7618,99.6943,99.6943,10000.0
2015-02-27 13:20:00,118.18,118.22,118.14,118.19,14500.0,99.6859,99.7196,99.6521,99.6943,14500.0
2015-02-27 13:30:00,118.18,118.18,118.11,118.14,176000.0,99.6859,99.6859,99.6268,99.6521,176000.0
2015-02-27 13:40:00,118.14,118.19,118.11,118.19,34100.0,99.6521,99.6943,99.6268,99.6943,34100.0
2015-02-27 13:50:00,118.19,118.21,118.17,118.19,5900.0,99.6943,99.7112,99.6774,99.6943,5900.0
2015-02-27 14:00:00,118.21,118.24,118.19,118.19,12600.0,99.7112,99.7365,99.6943,99.6943,12600.0
2015-02-27 14:10:00,118.17,118.2,118.14,118.16,9500.0,99.6774,99.7028,99.6521,99.669,9500.0
2015-02-27 14:20:00,118.14,118.19,118.14,118.19,4000.0,99.6521,99.6943,99.6521,99.6943,4000.0
2015-02-27 14:30:00,118.18,118.19,118.03,118.05,5800.0,99.6859,99.6943,99.5594,99.5762,5800.0
2015-02-27 14:40:00,118.06,118.06,117.96,118.02,9700.0,99.5847,99.5847,99.5003,99.5509,9700.0
2015-02-27 14:50:00,118.03,118.03,117.97,118.02,6200.0,99.5594,99.5594,99.5087,99.5509,6200.0
2015-02-27 15:00:00,118.02,118.03,117.92,117.97,14800.0,99.5509,99.5594,99.4666,99.5087,14800.0
2015-02-27 15:10:00,117.96,118.03,117.9,118.01,33000.0,99.5003,99.5594,99.4497,99.5425,33000.0
2015-02-27 15:20:00,118.0,118.08,117.99,118.08,36000.0,99.5341,99.6015,99.5256,99.6015,36000.0
2015-02-27 15:30:00,118.08,118.08,117.94,117.97,23100.0,99.6015,99.6015,99.4834,99.5087,23100.0
2015-02-27 15:40:00,117.96,118.0,117.87,117.97,37200.0,99.5003,99.5341,99.4244,99.5087,37200.0
2015-02-27 15:50:00,117.97,117.99,117.87,117.87,411500.0,99.5087,99.5256,99.4244,99.4244,411500.0
2015-03-02 09:30:00,117.8,118.11,117.8,118.07,17100.0,99.3653,99.6268,99.3653,99.5931,17100.0
2015-03-02 09:40:00,118.07,118.16,118.0,118.16,6100.0,99.5931,99.669,99.5341,99.669,6100.0
2015-03-02 09:50:00,118.16,118.24,118.15,118.23,13500.0,99.669,99.7365,99.6606,99.7281,13500.0
2015-03-02 10:00:00,118.27,118.3,118.23,118.25,9100.0,99.7618,99.7871,99.7281,99.7449,9100.0
2015-03-02 10:10:00,118.29,118.42,118.29,118.38,24500.0,99.7787,99.8883,99.7787,99.8546,24500.0
2015-03-02 10:20:00,118.38,118.45,118.38,118.45,23700.0,99.8546,99.9136,99.8546,99.9136,23700.0
2015-03-02 10:30:00,118.48,118.5,118.38,118.43,34800.0,99.9389,99.9558,99.8546,99.8968,34800.0
2015-03-02 10:40:00,118.46,118.46,118.35,118.38,11700.0,99.9221,99.9221,99.8293,99.8546,11700.0
2015-03-02 10:50:00,118.37,118.44,118.36,118.4,7000.0,99.8461,99.9052,99.8377,99.8715,7000.0
2015-03-02 11:00:00,118.41,118.44,118.31,118.35,4600.0,99.8799,99.9052,99.7955,99.8293,4600.0
2015-03-02 11:10:00,118.38,118.39,118.34,118.36,12600.0,99.8546,99.863,99.8208,99.8377,12600.0
2015-03-02 11:20:00,118.37,118.42,118.36,118.37,11800.0,99.8461,99.8883,99.8377,99.8461,11800.0
2015-03-02 11:30:00,118.37,118.5,118.37,118.44,23200.0,99.8461,99.9558,99.8461,99.9052,23200.0
2015-03-02 11:40:00,118.47,118.49,118.41,118.43,17300.0,99.9305,99.9474,99.8799,99.8968,17300.0
2015-03-02 11:50:00,118.42,118.44,118.35,118.36,7200.0,99.8883,99.9052,99.8293,99.8377,7200.0
2015-03-02 12:00:00,118.39,118.4,118.36,118.39,14400.0,99.863,99.8715,99.8377,99.863,14400.0
2015-03-02 12:10:00,118.38,118.38,118.23,118.23,8500.0,99.8546,99.8546,99.7281,99.7281,8500.0
2015-03-02 12:20:00,118.2,118.21,118.17,118.21,6200.0,99.7028,99.7112,99.6774,99.7112,6200.0
2015-03-02 12:30:00,118.19,118.25,118.19,118.21,9100.0,99.6943,99.7449,99.6943,99.7112,9100.0
2015-03-02 12:40:00,118.23,118.24,118.19,118.23,6900.0,99.7281,99.7365,99.6943,99.7281,6900.0
2015-03-02 12:50:00,118.24,118.31,118.24,118.28,3600.0,99.7365,99.7955,99.7365,99.7702,3600.0
2015-03-02 13:00:00,118.28,118.31,118.26,118.27,7600.0,99.7702,99.7955,99.7534,99.7618,7600.0
2015-03-02 13:10:00,118.29,118.33,118.29,118.3,1600.0,99.7787,99.8124,99.7787,99.7871,1600.0
2015-03-02 13:20:00,118.31,118.32,118.27,118.32,4300.0,99.7955,99.804,99.7618,99.804,4300.0
2015-03-02 13:30:00,118.33,118.37,118.3,118.36,9300.0,99.8124,99.8461,99.7871,99.8377,9300.0
2015-03-02 13:40:00,118.38,118.43,118.37,118.4,20700.0,99.8546,99.8968,99.8461,99.8715,20700.0
2015-03-02 13:50:00,118.4,118.4,118.37,118.39,1800.0,99.8715,99.8715,99.8461,99.863,1800.0
2015-03-02 14:00:00,118.41,118.43,118.38,118.4,5900.0,99.8799,99.8968,99.8546,99.8715,5900.0
2015-03-02 14:10:00,118.37,118.37,118.32,118.32,3600.0,99.8461,99.8461,99.804,99.804,3600.0
2015-03-02 14:20:00,118.33,118.34,118.27,118.27,3100.0,99.8124,99.8208,99.7618,99.7618,3100.0
2015-03-02 14:30:00,118.28,118.32,118.28,118.31,2700.0,99.7702,99.804,99.7702,99.7955,2700.0
2015-03-02 14:40:00,118.31,118.38,118.29,118.38,6300.0,99.7955,99.8546,99.7787,99.8546,6300.0
2015-03-02 14:50:00,118.37,118.43,118.36,118.42,5000.0,99.8461,99.8968,99.8377,99.8883,5000.0
2015-03-02 15:00:00,118.42,118.47,118.39,118.47,5700.0,99.8883,99.9305,99.863,99.9305,5700.0
2015-03-02 15:10:00,118.47,118.53,118.46,118.5,12300.0,99.9305,99.9811,99.9221,99.9558,12300.0
2015-03-02 15:20:00,118.51,118.52,118.47,118.51,5700.0,99.9642,99.9727,99.9305,99.9642,5700.0
2015-03-02 15:30:00,118.51,118.59,118.49,118.59,18100.0,99.9642,100.0317,99.9474,100.0317,18100.0
2015-03-02 15:40:00,118.59,118.64,118.56,118.63,38400.0,100.0317,100.0739,100.0064,100.0655,38400.0
2015-03-02 15:50:00,118.64,118.66,118.6,118.66,243200.0,100.0739,100.0908,100.0402,100.0908,243200.0
2015-03-03 09:30:00,118.2,118.41,118.2,118.4,5000.0,99.7028,99.8799,99.7028,99.8715,5000.0
2015-03-03 09:40:00,118.25,118.25,118.11,118.11,1200.0,99.7449,99.7449,99.6268,99.6268,1200.0
2015-03-03 09:50:00,118.02,118.05,118.01,118.05,1000.0,99.5509,99.5762,99.5425,99.5762,1000.0
2015-03-03 10:00:00,118.07,118.16,118.07,118.16,1600.0,99.5931,99.669,99.5931,99.669,1600.0
2015-03-03 10:10:00,118.17,118.2,118.1,118.2,1800.0,99.6774,99.7028,99.6184,99.7028,1800.0
2015-03-03 10:20:00,118.2,118.2,118.08,118.11,900.0,99.7028,99.7028,99.6015,99.6268,900.0
2015-03-03 10:30:00,118.09,118.16,118.08,118.14,8000.0,99.61,99.669,99.6015,99.6521,8000.0
2015-03-03 10:40:00,118.15,118.19,118.13,118.18,4000.0,99.6606,99.6943,99.6437,99.6859,4000.0
2015-03-03 10:50:00,118.16,118.17,118.02,118.05,7500.0,99.669,99.6774,99.5509,99.5762,7500.0
2015-03-03 11:00:00,118.06,118.06,117.98,117.98,2700.0,99.5847,99.5847,99.5172,99.5172,2700.0
2015-03-03 11:10:00,117.97,118.1,117.94,118.04,5000.0,99.5087,99.6184,99.4834,99.5678,5000.0
2015-03-03 11:20:00,118.05,118.07,117.95,117.98,44900.0,99.5762,99.5931,99.4919,99.5172,44900.0
2015-03-03 11:30:00,117.96,117.97,117.75,117.81,15000.0,99.5003,99.5087,99.3232,99.3738,15000.0
2015-03-03 11:40:00,117.79,117.79,117.68,117.74,4600.0,99.3569,99.3569,99.2641,99.3147,4600.0
2015-03-03 11:50:00,117.73,117.88,117.72,117.82,11800.0,99.3063,99.4328,99.2979,99.3822,11800.0
2015-03-03 12:00:00,117.81,117.82,117.76,117.77,4500.0,99.3738,99.3822,99.3316,99.34,4500.0
2015-03-03 12:10:00,117.79,117.81,117.78,117.81,1300.0,99.3569,99.3738,99.3485,99.3738,1300.0
2015-03-03 12:20:00,117.78,117.78,117.62,117.7,5200.0,99.3485,99.3485,99.2135,99.281,5200.0
2015-03-03 12:30:00,117.7,117.82,117.68,117.82,5700.0,99.281,99.3822,99.2641,99.3822,5700.0
2015-03-03 12:40:00,117.8,117.82,117.78,117.79,7300.0,99.3653,99.3822,99.3485,99.3569,7300.0
2015-03-03 12:50:00,117.84,117.97,117.84,117.97,4900.0,99.3991,99.5087,99.3991,99.5087,4900.0
2015-03-03 13:00:00,117.98,118.05,117.96,118.0,2500.0,99.5172,99.5762,99.5003,99.5341,2500.0
2015-03-03 13:10:00,117.98,117.98,117.9,117.92,14200.0,99.5172,99.5172,99.4497,99.4666,14200.0
2015-03-03 13:20:00,117.93,117.99,117.93,117.99,6400.0,99.475,99.5256,99.475,99.5256,6400.0
2015-03-03 13:30:00,118.02,118.05,117.96,117.97,11800.0,99.5509,99.5762,99.5003,99.5087,11800.0
2015-03-03 13:40:00,117.96,118.0,117.92,118.0,12900.0,99.5003,99.5341,99.4666,99.5341,12900.0
2015-03-03 13:50:00,117.99,118.04,117.96,117.96,4300.0,99.5256,99.5678,99.5003,99.5003,4300.0
2015-03-03 14:00:00,117.97,118.09,117.97,118.08,9900.0,99.5087,99.61,99.5087,99.6015,9900.0
2015-03-03 14:10:00,118.1,118.16,118.1,118.15,10800.0,99.6184,99.669,99.6184,99.6606,10800.0
2015-03-03 14:20:00,118.18,118.22,118.13,118.22,8000.0,99.6859,99.7196,99.6437,99.7196,8000.0
2015-03-03 14:30:00,118.22,118.22,118.13,118.14,16600.0,99.7196,99.7196,99.6437,99.6521,16600.0
2015-03-03 14:40:00,118.14,118.16,118.02,118.08,11400.0,99.6521,99.669,99.5509,99.6015,11400.0
2015-03-03 14:50:00,118.07,118.14,118.06,118.12,11300.0,99.5931,99.6521,99.5847,99.6353,11300.0
2015-03-03 15:00:00,118.12,118.15,118.08,118.1,8900.0,99.6353,99.6606,99.6015,99.6184,8900.0
2015-03-03 15:10:00,118.1,118.1,118.01,118.05,7000.0,99.6184,99.6184,99.5425,99.5762,7000.0
2015-03-03 15:20:00,118.06,118.18,118.05,118.17,4500.0,99.5847,99.6859,99.5762,99.6774,4500.0
2015-03-03 15:30:00,118.17,118.23,118.13,118.15,26200.0,99.6774,99.7281,99.6437,99.6606,26200.0
2015-03-03 15:40:00,118.14,118.14,118.07,118.12,30800.0,99.6521,99.6521,99.5931,99.6353,30800.0
2015-03-03 15:50:00,118.13,118.18,118.11,118.18,20000.0,99.6437,99.6859,99.6268,99.6859,20000.0
2015-03-04 09:30:00,117.66,117.73,117.38,117.38,18600.0,99.2473,99.3063,99.0111,99.0111,18600.0
2015-03-04 09:40:00,117.38,117.39,117.25,117.3,9900.0,99.0111,99.0195,98.9014,98.9436,9900.0
2015-03-04 09:50:00,117.24,117.35,117.2,117.35,8000.0,98.893,98.9858,98.8592,98.9858,8000.0
2015-03-04 10:00:00,117.36,117.41,117.21,117.29,26800.0,98.9942,99.0364,98.8677,98.9352,26800.0
2015-03-04 10:10:00,117.2,117.23,117.03,117.19,11900.0,98.8592,98.8845,98.7158,98.8508,11900.0
2015-03-04 10:20:00,117.18,117.21,117.12,117.17,7400.0,98.8424,98.8677,98.7918,98.8339,7400.0
2015-03-04 10:30:00,117.14,117.31,117.11,117.25,19600.0,98.8086,98.952,98.7833,98.9014,19600.0
2015-03-04 10:40:00,117.25,117.37,117.16,117.2,14700.0,98.9014,99.0026,98.8255,98.8592,14700.0
2015-03-04 10:50:00,117.18,117.29,117.13,117.29,9100.0,98.8424,98.9352,98.8002,98.9352,9100.0
2015-03-04 11:00:00,117.28,117.43,117.27,117.42,12500.0,98.9267,99.0533,98.9183,99.0448,12500.0
2015-03-04 11:10:00,117.43,117.57,117.39,117.55,14100.0,99.0533,99.1713,99.0195,99.1545,14100.0
2015-03-04 11:20:00,117.54,117.56,117.5,117.51,12700.0,99.146,99.1629,99.1123,99.1207,12700.0
2015-03-04 11:30:00,117.51,117.62,117.5,117.6,16200.0,99.1207,99.2135,99.1123,99.1966,16200.0
2015-03-04 11:40:00,117.6,117.63,117.57,117.58,44700.0,99.1966,99.222,99.1713,99.1798,44700.0
2015-03-04 11:50:00,117.58,117.58,117.5,117.53,4700.0,99.1798,99.1798,99.1123,99.1376,4700.0
2015-03-04 12:00:00,117.52,117.59,117.49,117.57,28000.0,99.1292,99.1882,99.1039,99.1713,28000.0
2015-03-04 12:10:00,117.57,117.73,117.57,117.7,21800.0,99.1713,99.3063,99.1713,99.281,21800.0
2015-03-04 12:20:00,117.69,117.7,117.66,117.68,5400.0,99.2726,99.281,99.2473,99.2641,5400.0
2015-03-04 12:30:00,117.68,117.73,117.66,117.69,10300.0,99.2641,99.3063,99.2473,99.2726,10300.0
2015-03-04 12:40:00,117.7,117.79,117.7,117.76,10300.0,99.281,99.3569,99.281,99.3316,10300.0
2015-03-04 12:50:00,117.72,117.75,117.64,117.64,9300.0,99.2979,99.3232,99.2304,99.2304,9300.0
2015-03-04 13:00:00,117.64,117.66,117.61,117.63,12700.0,99.2304,99.2473,99.2051,99.222,12700.0
2015-03-04 13:10:00,117.62,117.67,117.6,117.63,10400.0,99.2135,99.2557,99.1966,99.222,10400.0
2015-03-04 13:20:00,117.62,117.74,117.62,117.7,27500.0,99.2135,99.3147,99.2135,99.281,27500.0
2015-03-04 13:30:00,117.7,117.73,117.66,117.68,42500.0,99.281,99.3063,99.2473,99.2641,42500.0
2015-03-04 13:40:00,117.69,117.71,117.57,117.59,33900.0,99.2726,99.2894,99.1713,99.1882,33900.0
2015-03-04 13:50:00,117.59,117.62,117.46,117.49,13500.0,99.1882,99.2135,99.0786,99.1039,13500.0
2015-03-04 14:00:00,117.48,117.58,117.48,117.55,34600.0,99.0954,99.1798,99.0954,99.1545,34600.0
2015-03-04 14:10:00,117.55,117.57,117.42,117.46,14400.0,99.1545,99.1713,99.0448,99.0786,14400.0
2015-03-04 14:20:00,117.46,117.51,117.45,117.5,12400.0,99.0786,99.1207,99.0701,99.1123,12400.0
2015-03-04 14:30:00,117.48,117.54,117.46,117.48,13300.0,99.0954,99.146,99.0786,99.0954,13300.0
2015-03-04 14:40:00,117.49,117.61,117.49,117.59,24600.0,99.1039,99.2051,99.1039,99.1882,24600.0
2015-03-04 14:50:00,117.59,117.68,117.59,117.68,17900.0,99.1882,99.2641,99.1882,99.2641,17900.0
2015-03-04 15:00:00,117.67,117.69,117.53,117.58,26700.0,99.2557,99.2726,99.1376,99.1798,26700.0
2015-03-04 15:10:00,117.58,117.68,117.58,117.62,28600.0,99.1798,99.2641,99.1798,99.2135,28600.0
2015-03-04 15:20:00,117.62,117.64,117.57,117.64,11500.0,99.2135,99.2304,99.1713,99.2304,11500.0
2015-03-04 15:30:00,117.64,117.72,117.63,117.69,32200.0,99.2304,99.2979,99.222,99.2726,32200.0
2015-03-04 15:40:00,117.67,117.7,117.61,117.7,78000.0,99.2557,99.281,99.2051,99.281,78000.0
2015-03-04 15:50:00,117.69,117.7,117.63,117.67,66900.0,99.2726,99.281,99.222,99.2557,66900.0
2015-03-05 09:30:00,117.73,117.85,117.68,117.73,22200.0,99.3063,99.4075,99.2641,99.3063,22200.0
2015-03-05 09:40:00,117.72,117.84,117.68,117.84,17900.0,99.2979,99.3991,99.2641,99.3991,17900.0
2015-03-05 09:50:00,117.86,117.91,117.84,117.84,10600.0,99.416,99.4581,99.3991,99.3991,10600.0
2015-03-05 10:00:00,117.87,117.96,117.81,117.93,9000.0,99.4244,99.5003,99.3738,99.475,9000.0
2015-03-05 10:10:00,117.92,117.97,117.85,117.85,20600.0,99.4666,99.5087,99.4075,99.4075,20600.0
2015-03-05 10:20:00,117.86,117.96,117.86,117.96,8400.0,99.416,99.5003,99.416,99.5003,8400.0
2015-03-05 10:30:00,117.96,117.99,117.91,117.93,9600.0,99.5003,99.5256,99.4581,99.475,9600.0
2015-03-05 10:40:00,117.94,117.98,117.92,117.97,5500.0,99.4834,99.5172,99.4666,99.5087,5500.0
2015-03-05 10:50:00,117.97,118.0,117.92,117.94,5400.0,99.5087,99.5341,99.4666,99.4834,5400.0
2015-03-05 11:00:00,117.93,117.93,117.76,117.78,34500.0,99.475,99.475,99.3316,99.3485,34500.0
2015-03-05 11:10:00,117.78,117.79,117.66,117.75,26900.0,99.3485,99.3569,99.2473,99.3232,26900.0
2015-03-05 11:20:00,117.75,117.79,117.72,117.76,10700.0,99.3232,99.3569,99.2979,99.3316,10700.0
2015-03-05 11:30:00,117.78,117.87,117.78,117.83,11200.0,99.3485,99.4244,99.3485,99.3907,11200.0
2015-03-05 11:40:00,117.83,117.88,117.83,117.87,16400.0,99.3907,99.4328,99.3907,99.4244,16400.0
2015-03-05 11:50:00,117.87,117.93,117.86,117.9,17700.0,99.4244,99.475,99.416,99.4497,17700.0
2015-03-05 12:00:00,117.89,117.89,117.85,117.87,4400.0,99.4413,99.4413,99.4075,99.4244,4400.0
2015-03-05 12:10:00,117.88,117.88,117.78,117.8,3200.0,99.4328,99.4328,99.3485,99.3653,3200.0
2015-03-05 12:20:00,117.79,117.79,117.73,117.73,6800.0,99.3569,99.3569,99.3063,99.3063,6800.0
2015-03-05 12:30:00,117.73,117.78,117.73,117.76,2800.0,99.3063,99.3485,99.3063,99.3316,2800.0
2015-03-05 12:40:00,117.76,117.77,117.67,117.68,6800.0,99.3316,99.34,99.2557,99.2641,6800.0
2015-03-05 12:50:00,117.64,117.64,117.48,117.52,15000.0,99.2304,99.2304,99.0954,99.1292,15000.0
2015-03-05 13:00:00,117.52,117.62,117.5,117.59,3900.0,99.1292,99.2135,99.1123,99.1882,3900.0
2015-03-05 13:10:00,117.59,117.64,117.59,117.61,4400.0,99.1882,99.2304,99.1882,99.2051,4400.0
2015-03-05 13:20:00,117.61,117.7,117.54,117.68,9900.0,99.2051,99.281,99.146,99.2641,9900.0
2015-03-05 13:30:00,117.67,117.73,117.66,117.73,19300.0,99.2557,99.3063,99.2473,99.3063,19300.0
2015-03-05 13:40:00,117.72,117.74,117.67,117.73,3700.0,99.2979,99.3147,99.2557,99.3063,3700.0
2015-03-05 13:50:00,117.73,117.77,117.73,117.77,11500.0,99.3063,99.34,99.3063,99.34,11500.0
2015-03-05 14:00:00,117.76,117.84,117.76,117.83,73000.0,99.3316,99.3991,99.3316,99.3907,73000.0
2015-03-05 14:10:00,117.83,117.84,117.81,117.82,4200.0,99.3907,99.3991,99.3738,99.3822,4200.0
2015-03-05 14:20:00,117.83,117.83,117.78,117.79,3200.0,99.3907,99.3907,99.3485,99.3569,3200.0
2015-03-05 14:30:00,117.8,117.81,117.76,117.77,20900.0,99.3653,99.3738,99.3316,99.34,20900.0
2015-03-05 14:40:00,117.76,117.8,117.74,117.77,11300.0,99.3316,99.3653,99.3147,99.34,11300.0
2015-03-05 14:50:00,117.75,117.91,117.75,117.86,9800.0,99.3232,99.4581,99.3232,99.416,9800.0
2015-03-05 15:00:00,117.86,117.86,117.73,117.76,13000.0,99.416,99.416,99.3063,99.3316,13000.0
2015-03-05 15:10:00,117.75,117.83,117.74,117.81,9700.0,99.3232,99.3907,99.3147,99.3738,9700.0
2015-03-05 15:20:00,117.81,117.87,117.81,117.87,5200.0,99.3738,99.4244,99.3738,99.4244,5200.0
2015-03-05 15:30:00,117.85,117.87,117.73,117.85,63500.0,99.4075,99.4244,99.3063,99.4075,63500.0
2015-03-05 15:40:00,117.84,117.89,117.82,117.83,58900.0,99.3991,99.4413,99.3822,99.3907,58900.0
2015-03-05 15:50:00,117.83,117.91,117.81,117.81,32700.0,99.3907,99.4581,99.3738,99.3738,32700.0
2015-03-06 09:30:00,117.38,117.38,117.2,117.3,8600.0,99.0111,99.0111,98.8592,98.9436,8600.0
2015-03-06 09:40:00,117.42,117.45,117.4,117.4,2100.0,99.0448,99.0701,99.0279,99.0279,2100.0
2015-03-06 09:50:00,117.32,117.51,117.26,117.45,10800.0,98.9605,99.1207,98.9099,99.0701,10800.0
2015-03-06 10:00:00,117.51,117.51,117.38,117.41,4400.0,99.1207,99.1207,99.0111,99.0364,4400.0
2015-03-06 10:10:00,117.46,117.46,117.3,117.32,5200.0,99.0786,99.0786,98.9436,98.9605,5200.0
2015-03-06 10:20:00,117.38,117.47,117.36,117.46,8600.0,99.0111,99.087,98.9942,99.0786,8600.0
2015-03-06 10:30:00,117.44,117.47,117.37,117.4,9500.0,99.0617,99.087,99.0026,99.0279,9500.0
2015-03-06 10:40:00,117.39,117.43,117.32,117.37,4500.0,99.0195,99.0533,98.9605,99.0026,4500.0
2015-03-06 10:50:00,117.32,117.32,117.17,117.22,10800.0,98.9605,98.9605,98.8339,98.8761,10800.0
2015-03-06 11:00:00,117.19,117.2,116.95,116.96,6800.0,98.8508,98.8592,98.6484,98.6568,6800.0
2015-03-06 11:10:00,116.92,116.93,116.77,116.83,23400.0,98.6231,98.6315,98.4965,98.5471,23400.0
2015-03-06 11:20:00,116.82,116.87,116.77,116.81,10200.0,98.5387,98.5809,98.4965,98.5303,10200.0
2015-03-06 11:30:00,116.78,116.78,116.63,116.7,56700.0,98.505,98.505,98.3784,98.4375,56700.0
2015-03-06 11:40:00,116.7,116.74,116.52,116.55,53200.0,98.4375,98.4712,98.2857,98.311,53200.0
2015-03-06 11:50:00,116.57,116.68,116.54,116.68,31900.0,98.3278,98.4206,98.3025,98.4206,31900.0
2015-03-06 12:00:00,116.68,116.77,116.66,116.76,9200.0,98.4206,98.4965,98.4037,98.4881,9200.0
2015-03-06 12:10:00,116.74,116.76,116.5,116.53,9600.0,98.4712,98.4881,98.2688,98.2941,9600.0
2015-03-06 12:20:00,116.48,116.48,116.36,116.46,4800.0,98.2519,98.2519,98.1507,98.235,4800.0
2015-03-06 12:30:00,116.45,116.56,116.4,116.55,21300.0,98.2266,98.3194,98.1844,98.311,21300.0
2015-03-06 12:40:00,116.58,116.59,116.53,116.58,4200.0,98.3363,98.3447,98.2941,98.3363,4200.0
2015-03-06 12:50:00,116.59,116.61,116.37,116.46,3400.0,98.3447,98.3616,98.1591,98.235,3400.0
2015-03-06 13:00:00,116.51,116.54,116.41,116.41,6100.0,98.2772,98.3025,98.1929,98.1929,6100.0
2015-03-06 13:10:00,116.46,116.52,116.4,116.47,3700.0,98.235,98.2857,98.1844,98.2435,3700.0
2015-03-06 13:20:00,116.43,116.45,116.28,116.44,12600.0,98.2097,98.2266,98.0832,98.2182,12600.0
2015-03-06 13:30:00,116.43,116.43,116.27,116.33,9100.0,98.2097,98.2097,98.0748,98.1254,9100.0
2015-03-06 13:40:00,116.32,116.36,116.23,116.33,9100.0,98.117,98.1507,98.041,98.1254,9100.0
2015-03-06 13:50:00,116.32,116.41,116.3,116.41,3900.0,98.117,98.1929,98.1001,98.1929,3900.0
2015-03-06 14:00:00,116.41,116.57,116.41,116.55,9900.0,98.1929,98.3278,98.1929,98.311,9900.0
2015-03-06 14:10:00,116.55,116.56,116.46,116.46,32700.0,98.311,98.3194,98.235,98.235,32700.0
2015-03-06 14:20:00,116.45,116.45,116.21,116.31,19400.0,98.2266,98.2266,98.0242,98.1085,19400.0
2015-03-06 14:30:00,116.29,116.34,116.14,116.15,20300.0,98.0916,98.1338,97.9651,97.9736,20300.0
2015-03-06 14:40:00,116.11,116.18,116.09,116.17,1100.0,97.9398,97.9989,97.9229,97.9904,1100.0
2015-03-06 14:50:00,116.16,116.22,116.12,116.14,11900.0,97.982,98.0326,97.9483,97.9651,11900.0
2015-03-06 15:00:00,116.12,116.39,116.12,116.31,7500.0,97.9483,98.176,97.9483,98.1085,7500.0
2015-03-06 15:10:00,116.33,116.33,116.16,116.26,9300.0,98.1254,98.1254,97.982,98.0663,9300.0
2015-03-06 15:20:00,116.29,116.33,116.15,116.15,23100.0,98.0916,98.1254,97.9736,97.9736,23100.0
2015-03-06 15:30:00,116.15,116.25,116.04,116.12,17300.0,97.9736,98.0579,97.8808,97.9483,17300.0
2015-03-06 15:40:00,116.05,116.1,115.98,116.06,25200.0,97.8892,97.9314,97.8302,97.8976,25200.0
2015-03-06 15:50:00,116.05,116.22,116.04,116.21,60700.0,97.8892,98.0326,97.8808,98.0242,60700.0
2015-03-09 09:30:00,116.3,116.45,116.27,116.39,17600.0,98.1001,98.2266,98.0748,98.176,17600.0
2015-03-09 09:40:00,116.4,116.49,116.24,116.32,22100.0,98.1844,98.2604,98.0495,98.117,22100.0
2015-03-09 09:50:00,116.33,116.45,116.24,116.43,30200.0,98.1254,98.2266,98.0495,98.2097,30200.0
2015-03-09 10:00:00,116.44,116.55,116.41,116.51,18000.0,98.2182,98.311,98.1929,98.2772,18000.0
2015-03-09 10:10:00,116.5,116.51,116.42,116.49,16300.0,98.2688,98.2772,98.2013,98.2604,16300.0
2015-03-09 10:20:00,116.48,116.53,116.35,116.42,36800.0,98.2519,98.2941,98.1423,98.2013,36800.0
2015-03-09 10:30:00,116.41,116.49,116.37,116.41,31400.0,98.1929,98.2604,98.1591,98.1929,31400.0
2015-03-09 10:40:00,116.4,116.54,116.4,116.53,12500.0,98.1844,98.3025,98.1844,98.2941,12500.0
2015-03-09 10:50:00,116.53,116.58,116.48,116.49,15200.0,98.2941,98.3363,98.2519,98.2604,15200.0
2015-03-09 11:00:00,116.47,116.51,116.39,116.49,9000.0,98.2435,98.2772,98.176,98.2604,9000.0
2015-03-09 11:10:00,116.47,116.56,116.45,116.5,11000.0,98.2435,98.3194,98.2266,98.2688,11000.0
2015-03-09 11:20:00,116.5,116.62,116.43,116.58,8600.0,98.2688,98.37,98.2097,98.3363,8600.0
2015-03-09 11:30:00,116.58,116.6,116.53,116.55,13700.0,98.3363,98.3531,98.2941,98.311,13700.0
2015-03-09 11:40:00,116.55,116.63,116.55,116.57,25800.0,98.311,98.3784,98.311,98.3278,25800.0
2015-03-09 11:50:00,116.57,116.58,116.45,116.5,12600.0,98.3278,98.3363,98.2266,98.2688,12600.0
2015-03-09 12:00:00,116.5,116.52,116.37,116.4,9200.0,98.2688,98.2857,98.1591,98.1844,9200.0
2015-03-09 12:10:00,116.39,116.45,116.36,116.4,9200.0,98.176,98.2266,98.1507,98.1844,9200.0
2015-03-09 12:20:00,116.43,116.47,116.41,116.44,4000.0,98.2097,98.2435,98.1929,98.2182,4000.0
2015-03-09 12:30:00,116.41,116.51,116.41,116.48,3600.0,98.1929,98.2772,98.1929,98.2519,3600.0
2015-03-09 12:40:00,116.49,116.57,116.47,116.54,14100.0,98.2604,98.3278,98.2435,98.3025,14100.0
2015-03-09 12:50:00,116.54,116.62,116.54,116.58,10400.0,98.3025,98.37,98.3025,98.3363,10400.0
2015-03-09 13:00:00,116.59,116.6,116.56,116.58,5000.0,98.3447,98.3531,98.3194,98.3363,5000.0
2015-03-09 13:10:00,116.59,116.62,116.54,116.58,17200.0,98.3447,98.37,98.3025,98.3363,17200.0
2015-03-09 13:20:00,116.57,116.66,116.55,116.66,7500.0,98.3278,98.4037,98.311,98.4037,7500.0
2015-03-09 13:30:00,116.69,116.74,116.68,116.73,7900.0,98.4291,98.4712,98.4206,98.4628,7900.0
2015-03-09 13:40:00,116.75,116.85,116.75,116.83,12200.0,98.4797,98.564,98.4797,98.5471,12200.0
2015-03-09 13:50:00,116.84,116.86,116.76,116.77,10000.0,98.5556,98.5725,98.4881,98.4965,10000.0
2015-03-09 14:00:00,116.77,116.8,116.73,116.76,5900.0,98.4965,98.5218,98.4628,98.4881,5900.0
2015-03-09 14:10:00,116.76,116.76,116.68,116.69,5700.0,98.4881,98.4881,98.4206,98.4291,5700.0
2015-03-09 14:20:00,116.7,116.74,116.66,116.68,11400.0,98.4375,98.4712,98.4037,98.4206,11400.0
2015-03-09 14:30:00,116.68,116.68,116.58,116.6,12100.0,98.4206,98.4206,98.3363,98.3531,12100.0
2015-03-09 14:40:00,116.6,116.69,116.56,116.69,35200.0,98.3531,98.4291,98.3194,98.4291,35200.0
2015-03-09 14:50:00,116.69,116.79,116.68,116.74,22000.0,98.4291,98.5134,98.4206,98.4712,22000.0
2015-03-09 15:00:00,116.75,116.79,116.71,116.79,14300.0,98.4797,98.5134,98.4459,98.5134,14300.0
2015-03-09 15:10:00,116.79,116.82,116.71,116.72,16000.0,98.5134,98.5387,98.4459,98.4544,16000.0
2015-03-09 15:20:00,116.72,116.74,116.65,116.71,27700.0,98.4544,98.4712,98.3953,98.4459,27700.0
2015-03-09 15:30:00,116.71,116.81,116.7,116.72,15900.0,98.4459,98.5303,98.4375,98.4544,15900.0
2015-03-09 15:40:00,116.71,116.81,116.69,116.79,25900.0,98.4459,98.5303,98.4291,98.5134,25900.0
2015-03-09 15:50:00,116.8,116.81,116.64,116.65,56800.0,98.5218,98.5303,98.3869,98.3953,56800.0
2015-03-10 09:30:00,115.76,115.76,115.55,115.64,36900.0,97.6446,97.6446,97.4675,97.5434,36900.0
2015-03-10 09:40:00,115.58,115.68,115.39,115.51,24300.0,97.4928,97.5771,97.3325,97.4337,24300.0
2015-03-10 09:50:00,115.44,115.59,115.35,115.51,16700.0,97.3747,97.5012,97.2988,97.4337,16700.0
2015-03-10 10:00:00,115.46,115.58,115.46,115.51,25900.0,97.3915,97.4928,97.3915,97.4337,25900.0
2015-03-10 10:10:00,115.51,115.51,115.24,115.34,19200.0,97.4337,97.4337,97.206,97.2903,19200.0
2015-03-10 10:20:00,115.33,115.4,115.21,115.36,20000.0,97.2819,97.3409,97.1807,97.3072,20000.0
2015-03-10 10:30:00,115.34,115.34,115.16,115.21,66500.0,97.2903,97.2903,97.1385,97.1807,66500.0
2015-03-10 10:40:00,115.19,115.31,115.19,115.31,28500.0,97.1638,97.265,97.1638,97.265,28500.0
2015-03-10 10:50:00,115.32,115.48,115.32,115.39,79100.0,97.2734,97.4084,97.2734,97.3325,79100.0
2015-03-10 11:00:00,115.37,115.57,115.37,115.55,43400.0,97.3156,97.4843,97.3156,97.4675,43400.0
2015-03-10 11:10:00,115.54,115.63,115.49,115.62,42600.0,97.459,97.5349,97.4168,97.5265,42600.0
2015-03-10 11:20:00,115.63,115.68,115.54,115.56,18400.0,97.5349,97.5771,97.459,97.4759,18400.0
2015-03-10 11:30:00,115.56,115.6,115.45,115.45,49500.0,97.4759,97.5096,97.3831,97.3831,49500.0
2015-03-10 11:40:00,115.45,115.46,115.28,115.3,22600.0,97.3831,97.3915,97.2397,97.2566,22600.0
2015-03-10 11:50:00,115.24,115.3,115.11,115.11,78500.0,97.206,97.2566,97.0963,97.0963,78500.0
2015-03-10 12:00:00,115.08,115.12,115.01,115.12,39900.0,97.071,97.1047,97.012,97.1047,39900.0
2015-03-10 12:10:00,115.13,115.22,115.1,115.15,40200.0,97.1132,97.1891,97.0879,97.13,40200.0
2015-03-10 12:20:00,115.16,115.16,115.0,115.08,17200.0,97.1385,97.1385,97.0035,97.071,17200.0
2015-03-10 12:30:00,115.02,115.15,115.0,115.15,16500.0,97.0204,97.13,97.0035,97.13,16500.0
2015-03-10 12:40:00,115.14,115.23,115.09,115.13,12100.0,97.1216,97.1975,97.0794,97.1132,12100.0
2015-03-10 12:50:00,115.11,115.22,115.09,115.13,19700.0,97.0963,97.1891,97.0794,97.1132,19700.0
2015-03-10 13:00:00,115.16,115.2,115.09,115.13,7100.0,97.1385,97.1722,97.0794,97.1132,7100.0
2015-03-10 13:10:00,115.1,115.17,115.09,115.17,62900.0,97.0879,97.1469,97.0794,97.1469,62900.0
2015-03-10 13:20:00,115.18,115.33,115.18,115.24,31800.0,97.1554,97.2819,97.1554,97.206,31800.0
2015-03-10 13:30:00,115.22,115.22,115.15,115.15,29600.0,97.1891,97.1891,97.13,97.13,29600.0
2015-03-10 13:40:00,115.13,115.25,115.12,115.22,18500.0,97.1132,97.2144,97.1047,97.1891,18500.0
2015-03-10 13:50:00,115.2,115.24,115.15,115.16,13700.0,97.1722,97.206,97.13,97.1385,13700.0
2015-03-10 14:00:00,115.18,115.29,115.16,115.29,41900.0,97.1554,97.2481,97.1385,97.2481,41900.0
2015-03-10 14:10:00,115.3,115.3,115.03,115.03,83900.0,97.2566,97.2566,97.0288,97.0288,83900.0
2015-03-10 14:20:00,115.04,115.04,114.95,114.97,53700.0,97.0373,97.0373,96.9613,96.9782,53700.0
2015-03-10 14:30:00,114.99,115.08,114.99,115.04,12600.0,96.9951,97.071,96.9951,97.0373,12600.0
2015-03-10 14:40:00,115.04,115.13,114.98,115.05,19200.0,97.0373,97.1132,96.9867,97.0457,19200.0
2015-03-10 14:50:00,115.05,115.09,114.96,114.97,19900.0,97.0457,97.0794,96.9698,96.9782,19900.0
2015-03-10 15:00:00,114.98,115.11,114.94,115.09,27700.0,96.9867,97.0963,96.9529,97.0794,27700.0
2015-03-10 15:10:00,115.09,115.18,115.0,115.16,49700.0,97.0794,97.1554,97.0035,97.1385,49700.0
2015-03-10 15:20:00,115.17,115.23,115.01,115.03,109600.0,97.1469,97.1975,97.012,97.0288,109600.0
2015-03-10 15:30:00,115.06,115.06,114.96,115.02,27100.0,97.0541,97.0541,96.9698,97.0204,27100.0
2015-03-10 15:40:00,115.03,115.1,114.99,115.05,54400.0,97.0288,97.0879,96.9951,97.0457,54400.0
2015-03-10 15:50:00,115.03,115.03,114.79,114.8,78600.0,97.0288,97.0288,96.8264,96.8348,78600.0
2015-03-11 09:30:00,114.99,115.05,114.84,114.89,131000.0,96.9951,97.0457,96.8686,96.9107,131000.0
2015-03-11 09:40:00,114.86,115.08,114.83,114.99,64600.0,96.8854,97.071,96.8601,96.9951,64600.0
2015-03-11 09:50:00,115.0,115.04,114.9,114.99,21200.0,97.0035,97.0373,96.9192,96.9951,21200.0
2015-03-11 10:00:00,114.98,115.11,114.94,115.1,18000.0,96.9867,97.0963,96.9529,97.0879,18000.0
2015-03-11 10:10:00,115.09,115.09,114.87,114.88,10800.0,97.0794,97.0794,96.8939,96.9023,10800.0
2015-03-11 10:20:00,114.87,114.97,114.87,114.96,25100.0,96.8939,96.9782,96.8939,96.9698,25100.0
2015-03-11 10:30:00,114.95,114.99,114.7,114.73,18400.0,96.9613,96.9951,96.7505,96.7758,18400.0
2015-03-11 10:40:00,114.72,114.72,114.59,114.67,4900.0,96.7673,96.7673,96.6577,96.7252,4900.0
2015-03-11 10:50:00,114.65,114.78,114.65,114.71,30000.0,96.7083,96.818,96.7083,96.7589,30000.0
2015-03-11 11:00:00,114.73,114.82,114.7,114.72,47700.0,96.7758,96.8517,96.7505,96.7673,47700.0
2015-03-11 11:10:00,114.75,114.91,114.75,114.86,20200.0,96.7926,96.9276,96.7926,96.8854,20200.0
2015-03-11 11:20:00,114.87,114.98,114.82,114.98,20900.0,96.8939,96.9867,96.8517,96.9867,20900.0
2015-03-11 11:30:00,114.96,115.03,114.94,114.94,24600.0,96.9698,97.0288,96.9529,96.9529,24600.0
2015-03-11 11:40:00,114.91,114.96,114.89,114.94,8000.0,96.9276,96.9698,96.9107,96.9529,8000.0
2015-03-11 11:50:00,114.93,114.96,114.88,114.93,7600.0,96.9445,96.9698,96.9023,96.9445,7600.0
2015-03-11 12:00:00,114.95,114.99,114.84,114.87,12300.0,96.9613,96.9951,96.8686,96.8939,12300.0
2015-03-11 12:10:00,114.88,115.02,114.86,115.01,4800.0,96.9023,97.0204,96.8854,97.012,4800.0
2015-03-11 12:20:00,114.99,114.99,114.8,114.87,4400.0,96.9951,96.9951,96.8348,96.8939,4400.0
2015-03-11 12:30:00,114.87,114.98,114.84,114.98,9900.0,96.8939,96.9867,96.8686,96.9867,9900.0
2015-03-11 12:40:00,114.98,115.03,114.94,114.96,25300.0,96.9867,97.0288,96.9529,96.9698,25300.0
2015-03-11 12:50:00,114.98,115.04,114.94,114.96,10300.0,96.9867,97.0373,96.9529,96.9698,10300.0
2015-03-11 13:00:00,114.97,114.99,114.92,114.98,7500.0,96.9782,96.9951,96.936,96.9867,7500.0
2015-03-11 13:10:00,114.98,115.04,114.96,114.96,6000.0,96.9867,97.0373,96.9698,96.9698,6000.0
2015-03-11 13:20:00,114.99,115.01,114.92,114.96,11600.0,96.9951,97.012,96.936,96.9698,11600.0
2015-03-11 13:30:00,114.97,114.97,114.8,114.88,11900.0,96.9782,96.9782,96.8348,96.9023,11900.0
2015-03-11 13:40:00,114.85,114.86,114.62,114.62,14100.0,96.877,96.8854,96.683,96.683,14100.0
2015-03-11 13:50:00,114.64,114.78,114.63,114.77,6200.0,96.6999,96.818,96.6914,96.8095,6200.0
2015-03-11 14:00:00,114.75,114.87,114.73,114.86,26000.0,96.7926,96.8939,96.7758,96.8854,26000.0
2015-03-11 14:10:00,114.86,114.97,114.79,114.94,83500.0,96.8854,96.9782,96.8264,96.9529,83500.0
2015-03-11 14:20:00,114.96,114.97,114.88,114.91,23300.0,96.9698,96.9782,96.9023,96.9276,23300.0
2015-03-11 14:30:00,114.92,114.97,114.84,114.95,13800.0,96.936,96.9782,96.8686,96.9613,13800.0
2015-03-11 14:40:00,114.94,114.96,114.82,114.93,10700.0,96.9529,96.9698,96.8517,96.9445,10700.0
2015-03-11 14:50:00,114.93,115.03,114.91,115.0,6800.0,96.9445,97.0288,96.9276,97.0035,6800.0
2015-03-11 15:00:00,114.99,115.0,114.89,114.89,13400.0,96.9951,97.0035,96.9107,96.9107,13400.0
2015-03-11 15:10:00,114.88,114.9,114.79,114.83,11600.0,96.9023,96.9192,96.8264,96.8601,11600.0
2015-03-11 15:20:00,114.85,114.85,114.68,114.68,22300.0,96.877,96.877,96.7336,96.7336,22300.0
2015-03-11 15:30:00,114.67,114.69,114.59,114.65,28200.0,96.7252,96.742,96.6577,96.7083,28200.0
2015-03-11 15:40:00,114.65,114.71,114.6,114.62,313400.0,96.7083,96.7589,96.6661,96.683,313400.0
2015-03-11 15:50:00,114.61,114.73,114.59,114.64,36500.0,96.6746,96.7758,96.6577,96.6999,36500.0
2015-03-12 09:30:00,115.0,115.42,115.0,115.41,30800.0,97.0035,97.3578,97.0035,97.3494,30800.0
2015-03-12 09:40:00,115.4,115.68,115.39,115.66,81300.0,97.3409,97.5771,97.3325,97.5602,81300.0
2015-03-12 09:50:00,115.69,115.69,115.56,115.58,85300.0,97.5855,97.5855,97.4759,97.4928,85300.0
2015-03-12 10:00:00,115.59,115.64,115.44,115.49,62900.0,97.5012,97.5434,97.3747,97.4168,62900.0
2015-03-12 10:10:00,115.5,115.57,115.42,115.45,28400.0,97.4253,97.4843,97.3578,97.3831,28400.0
2015-03-12 10:20:00,115.44,115.61,115.44,115.58,13500.0,97.3747,97.5181,97.3747,97.4928,13500.0
2015-03-12 10:30:00,115.56,115.65,115.56,115.61,18900.0,97.4759,97.5518,97.4759,97.5181,18900.0
2015-03-12 10:40:00,115.61,115.65,115.47,115.52,12400.0,97.5181,97.5518,97.4,97.4421,12400.0
2015-03-12 10:50:00,115.51,115.66,115.51,115.61,15000.0,97.4337,97.5602,97.4337,97.5181,15000.0
2015-03-12 11:00:00,115.6,115.63,115.55,115.6,9000.0,97.5096,97.5349,97.4675,97.5096,9000.0
2015-03-12 11:10:00,115.59,115.8,115.59,115.8,15000.0,97.5012,97.6783,97.5012,97.6783,15000.0
2015-03-12 11:20:00,115.79,115.85,115.78,115.79,23700.0,97.6699,97.7205,97.6615,97.6699,23700.0
2015-03-12 11:30:00,115.82,115.84,115.75,115.76,25100.0,97.6952,97.7121,97.6362,97.6446,25100.0
2015-03-12 11:40:00,115.76,115.76,115.73,115.74,3800.0,97.6446,97.6446,97.6193,97.6277,3800.0
2015-03-12 11:50:00,115.74,115.77,115.7,115.72,7200.0,97.6277,97.653,97.594,97.6108,7200.0
2015-03-12 12:00:00,115.72,115.72,115.65,115.66,8100.0,97.6108,97.6108,97.5518,97.5602,8100.0
2015-03-12 12:10:00,115.65,115.71,115.65,115.71,8100.0,97.5518,97.6024,97.5518,97.6024,8100.0
2015-03-12 12:20:00,115.7,115.73,115.65,115.72,4700.0,97.594,97.6193,97.5518,97.6108,4700.0
2015-03-12 12:30:00,115.72,115.74,115.67,115.68,9700.0,97.6108,97.6277,97.5687,97.5771,9700.0
2015-03-12 12:40:00,115.68,115.68,115.61,115.65,7000.0,97.5771,97.5771,97.5181,97.5518,7000.0
2015-03-12 12:50:00,115.68,115.72,115.66,115.7,6100.0,97.5771,97.6108,97.5602,97.594,6100.0
2015-03-12 13:00:00,115.7,115.79,115.67,115.78,8700.0,97.594,97.6699,97.5687,97.6615,8700.0
2015-03-12 13:10:00,115.79,115.81,115.73,115.81,6500.0,97.6699,97.6868,97.6193,97.6868,6500.0
2015-03-12 13:20:00,115.78,115.79,115.72,115.74,3700.0,97.6615,97.6699,97.6108,97.6277,3700.0
2015-03-12 13:30:00,115.73,115.77,115.67,115.73,17000.0,97.6193,97.653,97.5687,97.6193,17000.0
2015-03-12 13:40:00,115.72,115.79,115.7,115.75,22000.0,97.6108,97.6699,97.594,97.6362,22000.0
2015-03-12 13:50:00,115.78,115.84,115.77,115.79,4100.0,97.6615,97.7121,97.653,97.6699,4100.0
2015-03-12 14:00:00,115.78,115.79,115.72,115.77,5900.0,97.6615,97.6699,97.6108,97.653,5900.0
2015-03-12 14:10:00,115.78,115.81,115.78,115.8,2800.0,97.6615,97.6868,97.6615,97.6783,2800.0
2015-03-12 14:20:00,115.8,115.83,115.78,115.78,28800.0,97.6783,97.7036,97.6615,97.6615,28800.0
2015-03-12 14:30:00,115.8,115.81,115.76,115.78,8900.0,97.6783,97.6868,97.6446,97.6615,8900.0
2015-03-12 14:40:00,115.77,115.8,115.71,115.78,23600.0,97.653,97.6783,97.6024,97.6615,23600.0
2015-03-12 14:50:00,115.8,115.95,115.78,115.93,9800.0,97.6783,97.8049,97.6615,97.788,9800.0
2015-03-12 15:00:00,115.95,116.06,115.95,116.04,17500.0,97.8049,97.8976,97.8049,97.8808,17500.0
2015-03-12 15:10:00,116.04,116.09,116.01,116.01,16500.0,97.8808,97.9229,97.8555,97.8555,16500.0
2015-03-12 15:20:00,116.02,116.06,116.01,116.04,7800.0,97.8639,97.8976,97.8555,97.8808,7800.0
2015-03-12 15:30:00,116.04,116.08,115.99,116.06,28600.0,97.8808,97.9145,97.8386,97.8976,28600.0
2015-03-12 15:40:00,116.06,116.12,116.04,116.1,58700.0,97.8976,97.9483,97.8808,97.9314,58700.0
2015-03-12 15:50:00,116.12,116.12,116.07,116.08,57400.0,97.9483,97.9483,97.9061,97.9145,57400.0
2015-03-13 09:30:00,115.84,115.88,115.62,115.8,18800.0,97.7121,97.7458,97.5265,97.6783,18800.0
2015-03-13 09:40:00,115.81,116.01,115.69,115.98,21600.0,97.6868,97.8555,97.5855,97.8302,21600.0
2015-03-13 09:50:00,115.96,115.96,115.75,115.75,160000.0,97.8133,97.8133,97.6362,97.6362,160000.0
2015-03-13 10:00:00,115.75,115.8,115.45,115.45,55100.0,97.6362,97.6783,97.3831,97.3831,55100.0
2015-03-13 10:10:00,115.41,115.64,115.41,115.64,17600.0,97.3494,97.5434,97.3494,97.5434,17600.0
2015-03-13 10:20:00,115.64,115.68,115.41,115.43,8900.0,97.5434,97.5771,97.3494,97.3662,8900.0
2015-03-13 10:30:00,115.44,115.56,115.36,115.55,20900.0,97.3747,97.4759,97.3072,97.4675,20900.0
2015-03-13 10:40:00,115.52,115.59,115.37,115.39,17800.0,97.4421,97.5012,97.3156,97.3325,17800.0
2015-03-13 10:50:00,115.36,115.36,115.03,115.04,30400.0,97.3072,97.3072,97.0288,97.0373,30400.0
2015-03-13 11:00:00,115.02,115.11,114.95,115.11,14200.0,97.0204,97.0963,96.9613,97.0963,14200.0
2015-03-13 11:10:00,115.12,115.22,115.06,115.07,12000.0,97.1047,97.1891,97.0541,97.0626,12000.0
2015-03-13 11:20:00,115.08,115.08,114.85,114.87,12000.0,97.071,97.071,96.877,96.8939,12000.0
2015-03-13 11:30:00,114.89,114.91,114.74,114.89,17200.0,96.9107,96.9276,96.7842,96.9107,17200.0
2015-03-13 11:40:00,114.93,114.93,114.7,114.77,23400.0,96.9445,96.9445,96.7505,96.8095,23400.0
2015-03-13 11:50:00,114.8,114.98,114.77,114.98,11600.0,96.8348,96.9867,96.8095,96.9867,11600.0
2015-03-13 12:00:00,114.97,114.97,114.8,114.95,21500.0,96.9782,96.9782,96.8348,96.9613,21500.0
2015-03-13 12:10:00,114.95,115.01,114.79,114.86,16700.0,96.9613,97.012,96.8264,96.8854,16700.0
2015-03-13 12:20:00,114.9,115.01,114.89,114.97,12300.0,96.9192,97.012,96.9107,96.9782,12300.0
2015-03-13 12:30:00,114.98,115.18,114.98,115.12,13800.0,96.9867,97.1554,96.9867,97.1047,13800.0
2015-03-13 12:40:00,115.13,115.19,115.06,115.12,10300.0,97.1132,97.1638,97.0541,97.1047,10300.0
2015-03-13 12:50:00,115.13,115.16,115.05,115.16,15600.0,97.1132,97.1385,97.0457,97.1385,15600.0
2015-03-13 13:00:00,115.12,115.14,115.02,115.07,11700.0,97.1047,97.1216,97.0204,97.0626,11700.0
2015-03-13 13:10:00,115.07,115.07,114.95,115.0,19800.0,97.0626,97.0626,96.9613,97.0035,19800.0
2015-03-13 13:20:00,114.99,115.0,114.81,114.84,14300.0,96.9951,97.0035,96.8433,96.8686,14300.0
2015-03-13 13:30:00,114.82,114.93,114.81,114.93,10100.0,96.8517,96.9445,96.8433,96.9445,10100.0
2015-03-13 13:40:00,114.94,115.0,114.93,114.97,13200.0,96.9529,97.0035,96.9445,96.9782,13200.0
2015-03-13 13:50:00,114.99,115.05,114.95,114.97,22000.0,96.9951,97.0457,96.9613,96.9782,22000.0
2015-03-13 14:00:00,114.98,114.99,114.89,114.9,32400.0,96.9867,96.9951,96.9107,96.9192,32400.0
2015-03-13 14:10:00,114.9,114.98,114.83,114.93,22400.0,96.9192,96.9867,96.8601,96.9445,22400.0
2015-03-13 14:20:00,114.93,114.99,114.85,114.99,19700.0,96.9445,96.9951,96.877,96.9951,19700.0
2015-03-13 14:30:00,114.98,115.0,114.88,114.88,18100.0,96.9867,97.0035,96.9023,96.9023,18100.0
2015-03-13 14:40:00,114.87,114.91,114.76,114.85,45600.0,96.8939,96.9276,96.8011,96.877,45600.0
2015-03-13 14:50:00,114.85,114.98,114.79,114.97,16000.0,96.877,96.9867,96.8264,96.9782,16000.0
2015-03-13 15:00:00,114.98,115.01,114.92,114.92,17200.0,96.9867,97.012,96.936,96.936,17200.0
2015-03-13 15:10:00,114.92,115.11,114.92,115.02,32500.0,96.936,97.0963,96.936,97.0204,32500.0
2015-03-13 15:20:00,115.03,115.2,114.98,115.19,31900.0,97.0288,97.1722,96.9867,97.1638,31900.0
2015-03-13 15:30:00,115.21,115.23,115.1,115.22,40800.0,97.1807,97.1975,97.0879,97.1891,40800.0
2015-03-13 15:40:00,115.22,115.39,115.22,115.28,21600.0,97.1891,97.3325,97.1891,97.2397,21600.0
2015-03-13 15:50:00,115.31,115.56,115.31,115.4,78600.0,97.265,97.4759,97.265,97.3409,78600.0
2015-03-16 09:30:00,115.76,116.14,115.76,116.02,26500.0,97.6446,97.9651,97.6446,97.8639,26500.0
2015-03-16 09:40:00,116.04,116.19,116.01,116.16,33800.0,97.8808,98.0073,97.8555,97.982,33800.0
2015-03-16 09:50:00,116.16,116.41,116.16,116.34,22000.0,97.982,98.1929,97.982,98.1338,22000.0
2015-03-16 10:00:00,116.36,116.45,116.34,116.41,15600.0,98.1507,98.2266,98.1338,98.1929,15600.0
2015-03-16 10:10:00,116.42,116.51,116.4,116.48,25800.0,98.2013,98.2772,98.1844,98.2519,25800.0
2015-03-16 10:20:00,116.51,116.52,116.38,116.4,23900.0,98.2772,98.2857,98.1676,98.1844,23900.0
2015-03-16 10:30:00,116.39,116.41,116.34,116.34,25700.0,98.176,98.1929,98.1338,98.1338,25700.0
2015-03-16 10:40:00,116.34,116.39,116.31,116.36,51500.0,98.1338,98.176,98.1085,98.1507,51500.0
2015-03-16 10:50:00,116.35,116.43,116.35,116.42,27500.0,98.1423,98.2097,98.1423,98.2013,27500.0
2015-03-16 11:00:00,116.43,116.5,116.41,116.46,10400.0,98.2097,98.2688,98.1929,98.235,10400.0
2015-03-16 11:10:00,116.5,116.55,116.47,116.49,28000.0,98.2688,98.311,98.2435,98.2604,28000.0
2015-03-16 11:20:00,116.49,116.62,116.49,116.51,21400.0,98.2604,98.37,98.2604,98.2772,21400.0
2015-03-16 11:30:00,116.52,116.59,116.5,116.51,21900.0,98.2857,98.3447,98.2688,98.2772,21900.0
2015-03-16 11:40:00,116.51,116.59,116.51,116.58,19800.0,98.2772,98.3447,98.2772,98.3363,19800.0
2015-03-16 11:50:00,116.58,116.66,116.58,116.58,11900.0,98.3363,98.4037,98.3363,98.3363,11900.0
2015-03-16 12:00:00,116.59,116.6,116.53,116.54,12000.0,98.3447,98.3531,98.2941,98.3025,12000.0
2015-03-16 12:10:00,116.55,116.55,116.47,116.47,16300.0,98.311,98.311,98.2435,98.2435,16300.0
2015-03-16 12:20:00,116.46,116.5,116.41,116.48,9300.0,98.235,98.2688,98.1929,98.2519,9300.0
2015-03-16 12:30:00,116.47,116.52,116.44,116.5,11500.0,98.2435,98.2857,98.2182,98.2688,11500.0
2015-03-16 12:40:00,116.51,116.54,116.46,116.51,46900.0,98.2772,98.3025,98.235,98.2772,46900.0
2015-03-16 12:50:00,116.48,116.58,116.48,116.52,10700.0,98.2519,98.3363,98.2519,98.2857,10700.0
2015-03-16 13:00:00,116.5,116.5,116.37,116.42,22100.0,98.2688,98.2688,98.1591,98.2013,22100.0
2015-03-16 13:10:00,116.42,116.5,116.4,116.49,12800.0,98.2013,98.2688,98.1844,98.2604,12800.0
2015-03-16 13:20:00,116.5,116.53,116.48,116.51,5100.0,98.2688,98.2941,98.2519,98.2772,5100.0
2015-03-16 13:30:00,116.52,116.58,116.49,116.58,9100.0,98.2857,98.3363,98.2604,98.3363,9100.0
2015-03-16 13:40:00,116.59,116.65,116.57,116.62,8800.0,98.3447,98.3953,98.3278,98.37,8800.0
2015-03-16 13:50:00,116.63,116.65,116.58,116.61,15500.0,98.3784,98.3953,98.3363,98.3616,15500.0
2015-03-16 14:00:00,116.61,116.63,116.58,116.62,20500.0,98.3616,98.3784,98.3363,98.37,20500.0
2015-03-16 14:10:00,116.62,116.64,116.55,116.63,12100.0,98.37,98.3869,98.311,98.3784,12100.0
2015-03-16 14:20:00,116.64,116.72,116.64,116.7,13600.0,98.3869,98.4544,98.3869,98.4375,13600.0
2015-03-16 14:30:00,116.71,116.76,116.67,116.68,8500.0,98.4459,98.4881,98.4122,98.4206,8500.0
2015-03-16 14:40:00,116.7,116.84,116.7,116.79,28300.0,98.4375,98.5556,98.4375,98.5134,28300.0
2015-03-16 14:50:00,116.78,116.84,116.76,116.82,10500.0,98.505,98.5556,98.4881,98.5387,10500.0
2015-03-16 15:00:00,116.84,116.92,116.83,116.85,10800.0,98.5556,98.6231,98.5471,98.564,10800.0
2015-03-16 15:10:00,116.84,116.88,116.82,116.83,16900.0,98.5556,98.5893,98.5387,98.5471,16900.0
2015-03-16 15:20:00,116.84,116.84,116.76,116.81,53300.0,98.5556,98.5556,98.4881,98.5303,53300.0
2015-03-16 15:30:00,116.83,116.88,116.76,116.78,23100.0,98.5471,98.5893,98.4881,98.505,23100.0
2015-03-16 15:40:00,116.78,116.86,116.77,116.83,36900.0,98.505,98.5725,98.4965,98.5471,36900.0
2015-03-16 15:50:00,116.85,116.93,116.78,116.89,59700.0,98.564,98.6315,98.505,98.5978,59700.0
2015-03-17 09:30:00,116.46,116.6,116.28,116.56,32900.0,98.235,98.3531,98.0832,98.3194,32900.0
2015-03-17 09:40:00,116.55,116.55,116.3,116.3,12200.0,98.311,98.311,98.1001,98.1001,12200.0
2015-03-17 09:50:00,116.25,116.37,116.21,116.37,8500.0,98.0579,98.1591,98.0242,98.1591,8500.0
2015-03-17 10:00:00,116.36,116.4,116.31,116.34,6000.0,98.1507,98.1844,98.1085,98.1338,6000.0
2015-03-17 10:10:00,116.33,116.46,116.3,116.4,11200.0,98.1254,98.235,98.1001,98.1844,11200.0
2015-03-17 10:20:00,116.44,116.47,116.35,116.46,9000.0,98.2182,98.2435,98.1423,98.235,9000.0
2015-03-17 10:30:00,116.46,116.51,116.36,116.39,4500.0,98.235,98.2772,98.1507,98.176,4500.0
2015-03-17 10:40:00,116.43,116.47,116.38,116.46,6200.0,98.2097,98.2435,98.1676,98.235,6200.0
2015-03-17 10:50:00,116.4,116.48,116.36,116.42,6800.0,98.1844,98.2519,98.1507,98.2013,6800.0
2015-03-17 11:00:00,116.39,116.4,116.16,116.26,12300.0,98.176,98.1844,97.982,98.0663,12300.0
2015-03-17 11:10:00,116.26,116.29,116.1,116.1,56700.0,98.0663,98.0916,97.9314,97.9314,56700.0
2015-03-17 11:20:00,116.07,116.24,116.06,116.24,12400.0,97.9061,98.0495,97.8976,98.0495,12400.0
2015-03-17 11:30:00,116.23,116.27,116.18,116.18,4700.0,98.041,98.0748,97.9989,97.9989,4700.0
2015-03-17 11:40:00,116.16,116.25,116.15,116.2,12600.0,97.982,98.0579,97.9736,98.0157,12600.0
2015-03-17 11:50:00,116.19,116.33,116.17,116.33,6100.0,98.0073,98.1254,97.9904,98.1254,6100.0
2015-03-17 12:00:00,116.33,116.33,116.2,116.22,6200.0,98.1254,98.1254,98.0157,98.0326,6200.0
2015-03-17 12:10:00,116.23,116.25,116.16,116.24,5900.0,98.041,98.0579,97.982,98.0495,5900.0
2015-03-17 12:20:00,116.28,116.38,116.26,116.34,15000.0,98.0832,98.1676,98.0663,98.1338,15000.0
2015-03-17 12:30:00,116.35,116.42,116.31,116.41,2900.0,98.1423,98.2013,98.1085,98.1929,2900.0
2015-03-17 12:40:00,116.42,116.48,116.39,116.44,4100.0,98.2013,98.2519,98.176,98.2182,4100.0
2015-03-17 12:50:00,116.44,116.51,116.44,116.51,3800.0,98.2182,98.2772,98.2182,98.2772,3800.0
2015-03-17 13:00:00,116.5,116.57,116.48,116.56,5900.0,98.2688,98.3278,98.2519,98.3194,5900.0
2015-03-17 13:10:00,116.55,116.63,116.54,116.58,28000.0,98.311,98.3784,98.3025,98.3363,28000.0
2015-03-17 13:20:00,116.59,116.59,116.55,116.57,5400.0,98.3447,98.3447,98.311,98.3278,5400.0
2015-03-17 13:30:00,116.58,116.61,116.52,116.53,11600.0,98.3363,98.3616,98.2857,98.2941,11600.0
2015-03-17 13:40:00,116.55,116.57,116.51,116.55,9500.0,98.311,98.3278,98.2772,98.311,9500.0
2015-03-17 13:50:00,116.56,116.71,116.54,116.68,36100.0,98.3194,98.4459,98.3025,98.4206,36100.0
2015-03-17 14:00:00,116.67,116.76,116.62,116.62,35400.0,98.4122,98.4881,98.37,98.37,35400.0
2015-03-17 14:10:00,116.64,116.67,116.55,116.61,13000.0,98.3869,98.4122,98.311,98.3616,13000.0
2015-03-17 14:20:00,116.61,116.62,116.52,116.55,14900.0,98.3616,98.37,98.2857,98.311,14900.0
2015-03-17 14:30:00,116.52,116.56,116.47,116.52,7600.0,98.2857,98.3194,98.2435,98.2857,7600.0
2015-03-17 14:40:00,116.52,116.58,116.51,116.54,15700.0,98.2857,98.3363,98.2772,98.3025,15700.0
2015-03-17 14:50:00,116.51,116.65,116.46,116.62,19800.0,98.2772,98.3953,98.235,98.37,19800.0
2015-03-17 15:00:00,116.63,116.72,116.62,116.7,15200.0,98.3784,98.4544,98.37,98.4375,15200.0
2015-03-17 15:10:00,116.72,116.79,116.71,116.79,16600.0,98.4544,98.5134,98.4459,98.5134,16600.0
2015-03-17 15:20:00,116.78,116.81,116.75,116.79,11700.0,98.505,98.5303,98.4797,98.5134,11700.0
2015-03-17 15:30:00,116.79,116.85,116.76,116.76,16300.0,98.5134,98.564,98.4881,98.4881,16300.0
2015-03-17 15:40:00,116.77,116.77,116.66,116.76,13200.0,98.4965,98.4965,98.4037,98.4881,13200.0
2015-03-17 15:50:00,116.76,116.76,116.57,116.62,55700.0,98.4881,98.4881,98.3278,98.37,55700.0
2015-03-18 09:30:00,116.3,116.3,116.21,116.22,7600.0,98.1001,98.1001,98.0242,98.0326,7600.0
2015-03-18 09:40:00,116.29,116.29,116.1,116.17,7700.0,98.0916,98.0916,97.9314,97.9904,7700.0
2015-03-18 09:50:00,116.18,116.24,116.08,116.13,8300.0,97.9989,98.0495,97.9145,97.9567,8300.0
2015-03-18 10:00:00,116.17,116.33,116.17,116.33,13800.0,97.9904,98.1254,97.9904,98.1254,13800.0
2015-03-18 10:10:00,116.33,116.36,116.29,116.35,5000.0,98.1254,98.1507,98.0916,98.1423,5000.0
2015-03-18 10:20:00,116.36,116.41,116.33,116.35,19000.0,98.1507,98.1929,98.1254,98.1423,19000.0
2015-03-18 10:30:00,116.37,116.38,116.25,116.29,13200.0,98.1591,98.1676,98.0579,98.0916,13200.0
2015-03-18 10:40:00,116.29,116.4,116.26,116.38,3900.0,98.0916,98.1844,98.0663,98.1676,3900.0
2015-03-18 10:50:00,116.34,116.4,116.34,116.38,4400.0,98.1338,98.1844,98.1338,98.1676,4400.0
2015-03-18 11:00:00,116.37,116.42,116.34,116.39,2900.0,98.1591,98.2013,98.1338,98.176,2900.0
2015-03-18 11:10:00,116.39,116.39,116.28,116.3,2700.0,98.176,98.176,98.0832,98.1001,2700.0
2015-03-18 11:20:00,116.26,116.29,116.2,116.2,7100.0,98.0663,98.0916,98.0157,98.0157,7100.0
2015-03-18 11:30:00,116.2,116.26,116.19,116.26,16200.0,98.0157,98.0663,98.0073,98.0663,16200.0
2015-03-18 11:40:00,116.26,116.33,116.23,116.24,55500.0,98.0663,98.1254,98.041,98.0495,55500.0
2015-03-18 11:50:00,116.24,116.31,116.21,116.29,11900.0,98.0495,98.1085,98.0242,98.0916,11900.0
2015-03-18 12:00:00,116.28,116.3,116.22,116.26,10800.0,98.0832,98.1001,98.0326,98.0663,10800.0
2015-03-18 12:10:00,116.26,116.26,116.19,116.19,9100.0,98.0663,98.0663,98.0073,98.0073,9100.0
2015-03-18 12:20:00,116.17,116.21,116.11,116.18,13000.0,97.9904,98.0242,97.9398,97.9989,13000.0
2015-03-18 12:30:00,116.18,116.29,116.18,116.29,5100.0,97.9989,98.0916,97.9989,98.0916,5100.0
2015-03-18 12:40:00,116.29,116.3,116.2,116.2,5700.0,98.0916,98.1001,98.0157,98.0157,5700.0
2015-03-18 12:50:00,116.2,116.22,116.13,116.14,238600.0,98.0157,98.0326,97.9567,97.9651,238600.0
2015-03-18 13:00:00,116.13,116.18,116.04,116.11,11700.0,97.9567,97.9989,97.8808,97.9398,11700.0
2015-03-18 13:10:00,116.11,116.17,116.08,116.17,3400.0,97.9398,97.9904,97.9145,97.9904,3400.0
2015-03-18 13:20:00,116.16,116.19,116.09,116.09,13500.0,97.982,98.0073,97.9229,97.9229,13500.0
2015-03-18 13:30:00,116.11,116.11,115.92,115.94,4900.0,97.9398,97.9398,97.7796,97.7964,4900.0
2015-03-18 13:40:00,115.94,116.0,115.91,115.98,9300.0,97.7964,97.847,97.7711,97.8302,9300.0
2015-03-18 13:50:00,116.0,116.28,116.0,116.28,6800.0,97.847,98.0832,97.847,98.0832,6800.0
2015-03-18 14:00:00,116.31,117.46,116.29,117.3,24800.0,98.1085,99.0786,98.0916,98.9436,24800.0
2015-03-18 14:10:00,117.28,117.77,117.27,117.72,35400.0,98.9267,99.34,98.9183,99.2979,35400.0
2015-03-18 14:20:00,117.64,117.67,117.46,117.6,77700.0,99.2304,99.2557,99.0786,99.1966,77700.0
2015-03-18 14:30:00,117.61,117.91,117.57,117.81,20200.0,99.2051,99.4581,99.1713,99.3738,20200.0
2015-03-18 14:40:00,117.81,117.92,117.63,117.71,14400.0,99.3738,99.4666,99.222,99.2894,14400.0
2015-03-18 14:50:00,117.72,117.86,117.65,117.78,29700.0,99.2979,99.416,99.2388,99.3485,29700.0
2015-03-18 15:00:00,117.8,118.17,117.74,118.12,41200.0,99.3653,99.6774,99.3147,99.6353,41200.0
2015-03-18 15:10:00,118.14,118.44,118.14,118.38,98900.0,99.6521,99.9052,99.6521,99.8546,98900.0
2015-03-18 15:20:00,118.38,118.38,118.13,118.13,44400.0,99.8546,99.8546,99.6437,99.6437,44400.0
2015-03-18 15:30:00,118.13,118.2,117.98,118.02,68000.0,99.6437,99.7028,99.5172,99.5509,68000.0
2015-03-18 15:40:00,118.02,118.04,117.89,117.89,113800.0,99.5509,99.5678,99.4413,99.4413,113800.0
2015-03-18 15:50:00,117.89,118.03,117.85,118.0,102400.0,99.4413,99.5594,99.4075,99.5341,102400.0
2015-03-19 09:30:00,117.72,117.84,117.62,117.77,7900.0,99.2979,99.3991,99.2135,99.34,7900.0
2015-03-19 09:40:00,117.63,117.66,117.51,117.52,9000.0,99.222,99.2473,99.1207,99.1292,9000.0
2015-03-19 09:50:00,117.51,117.78,117.5,117.75,20000.0,99.1207,99.3485,99.1123,99.3232,20000.0
2015-03-19 10:00:00,117.76,117.78,117.71,117.74,18000.0,99.3316,99.3485,99.2894,99.3147,18000.0
2015-03-19 10:10:00,117.74,117.93,117.69,117.87,20200.0,99.3147,99.475,99.2726,99.4244,20200.0
2015-03-19 10:20:00,117.89,117.93,117.77,117.79,16100.0,99.4413,99.475,99.34,99.3569,16100.0
2015-03-19 10:30:00,117.8,117.8,117.67,117.7,21700.0,99.3653,99.3653,99.2557,99.281,21700.0
2015-03-19 10:40:00,117.7,117.73,117.57,117.57,12100.0,99.281,99.3063,99.1713,99.1713,12100.0
2015-03-19 10:50:00,117.53,117.62,117.51,117.61,9500.0,99.1376,99.2135,99.1207,99.2051,9500.0
2015-03-19 11:00:00,117.62,117.63,117.54,117.55,4600.0,99.2135,99.222,99.146,99.1545,4600.0
2015-03-19 11:10:00,117.6,117.66,117.53,117.64,3700.0,99.1966,99.2473,99.1376,99.2304,3700.0
2015-03-19 11:20:00,117.67,117.69,117.56,117.57,30900.0,99.2557,99.2726,99.1629,99.1713,30900.0
2015-03-19 11:30:00,117.59,117.59,117.39,117.41,18400.0,99.1882,99.1882,99.0195,99.0364,18400.0
2015-03-19 11:40:00,117.42,117.43,117.3,117.34,6100.0,99.0448,99.0533,98.9436,98.9773,6100.0
2015-03-19 11:50:00,117.34,117.4,117.27,117.4,7400.0,98.9773,99.0279,98.9183,99.0279,7400.0
2015-03-19 12:00:00,117.36,117.46,117.35,117.45,4500.0,98.9942,99.0786,98.9858,99.0701,4500.0
2015-03-19 12:10:00,117.41,117.43,117.35,117.39,5200.0,99.0364,99.0533,98.9858,99.0195,5200.0
2015-03-19 12:20:00,117.39,117.46,117.33,117.46,7700.0,99.0195,99.0786,98.9689,99.0786,7700.0
2015-03-19 12:30:00,117.46,117.46,117.27,117.3,11700.0,99.0786,99.0786,98.9183,98.9436,11700.0
2015-03-19 12:40:00,117.32,117.42,117.29,117.38,7400.0,98.9605,99.0448,98.9352,99.0111,7400.0
2015-03-19 12:50:00,117.38,117.39,117.26,117.32,11800.0,99.0111,99.0195,98.9099,98.9605,11800.0
2015-03-19 13:00:00,117.31,117.4,117.28,117.38,17500.0,98.952,99.0279,98.9267,99.0111,17500.0
2015-03-19 13:10:00,117.38,117.52,117.37,117.52,9000.0,99.0111,99.1292,99.0026,99.1292,9000.0
2015-03-19 13:20:00,117.58,117.64,117.55,117.61,9900.0,99.1798,99.2304,99.1545,99.2051,9900.0
2015-03-19 13:30:00,117.61,117.62,117.53,117.53,13800.0,99.2051,99.2135,99.1376,99.1376,13800.0
2015-03-19 13:40:00,117.5,117.54,117.47,117.51,7400.0,99.1123,99.146,99.087,99.1207,7400.0
2015-03-19 13:50:00,117.52,117.52,117.41,117.42,6900.0,99.1292,99.1292,99.0364,99.0448,6900.0
2015-03-19 14:00:00,117.43,117.58,117.43,117.58,13700.0,99.0533,99.1798,99.0533,99.1798,13700.0
2015-03-19 14:10:00,117.61,117.67,117.46,117.5,10300.0,99.2051,99.2557,99.0786,99.1123,10300.0
2015-03-19 14:20:00,117.46,117.51,117.42,117.5,5400.0,99.0786,99.1207,99.0448,99.1123,5400.0
2015-03-19 14:30:00,117.52,117.58,117.45,117.54,29700.0,99.1292,99.1798,99.0701,99.146,29700.0
2015-03-19 14:40:00,117.56,117.6,117.52,117.56,19700.0,99.1629,99.1966,99.1292,99.1629,19700.0
2015-03-19 14:50:00,117.57,117.64,117.51,117.62,13100.0,99.1713,99.2304,99.1207,99.2135,13100.0
2015-03-19 15:00:00,117.62,117.7,117.58,117.6,15600.0,99.2135,99.281,99.1798,99.1966,15600.0
2015-03-19 15:10:00,117.59,117.61,117.54,117.54,6900.0,99.1882,99.2051,99.146,99.146,6900.0
2015-03-19 15:20:00,117.54,117.56,117.43,117.56,14400.0,99.146,99.1629,99.0533,99.1629,14400.0
2015-03-19 15:30:00,117.55,117.66,117.49,117.63,26400.0,99.1545,99.2473,99.1039,99.222,26400.0
2015-03-19 15:40:00,117.64,117.64,117.46,117.56,13600.0,99.2304,99.2304,99.0786,99.1629,13600.0
2015-03-19 15:50:00,117.55,117.57,117.48,117.48,43700.0,99.1545,99.1713,99.0954,99.0954,43700.0
2015-03-20 09:30:00,118.15,118.26,118.03,118.21,16600.0,99.6606,99.7534,99.5594,99.7112,16600.0
2015-03-20 09:40:00,118.23,118.24,118.11,118.17,2900.0,99.7281,99.7365,99.6268,99.6774,2900.0
2015-03-20 09:50:00,118.27,118.28,118.17,118.18,11800.0,99.7618,99.7702,99.6774,99.6859,11800.0
2015-03-20 10:00:00,118.19,118.29,118.17,118.21,14300.0,99.6943,99.7787,99.6774,99.7112,14300.0
2015-03-20 10:10:00,118.22,118.23,118.14,118.21,7400.0,99.7196,99.7281,99.6521,99.7112,7400.0
2015-03-20 10:20:00,118.22,118.25,118.18,118.2,35900.0,99.7196,99.7449,99.6859,99.7028,35900.0
2015-03-20 10:30:00,118.2,118.46,118.19,118.43,32300.0,99.7028,99.9221,99.6943,99.8968,32300.0
2015-03-20 10:40:00,118.4,118.44,118.28,118.28,25600.0,99.8715,99.9052,99.7702,99.7702,25600.0
2015-03-20 10:50:00,118.29,118.41,118.29,118.39,10600.0,99.7787,99.8799,99.7787,99.863,10600.0
2015-03-20 11:00:00,118.41,118.52,118.41,118.44,17800.0,99.8799,99.9727,99.8799,99.9052,17800.0
2015-03-20 11:10:00,118.45,118.53,118.44,118.5,9900.0,99.9136,99.9811,99.9052,99.9558,9900.0
2015-03-20 11:20:00,118.49,118.59,118.49,118.57,22200.0,99.9474,100.0317,99.9474,100.0149,22200.0
2015-03-20 11:30:00,118.57,118.61,118.55,118.57,16900.0,100.0149,100.0486,99.998,100.0149,16900.0
2015-03-20 11:40:00,118.58,118.58,118.51,118.53,27300.0,100.0233,100.0233,99.9642,99.9811,27300.0
2015-03-20 11:50:00,118.52,118.58,118.5,118.54,20900.0,99.9727,100.0233,99.9558,99.9895,20900.0
2015-03-20 12:00:00,118.53,118.6,118.53,118.58,11700.0,99.9811,100.0402,99.9811,100.0233,11700.0
2015-03-20 12:10:00,118.58,118.6,118.56,118.59,7800.0,100.0233,100.0402,100.0064,100.0317,7800.0
2015-03-20 12:20:00,118.59,118.59,118.52,118.53,3800.0,100.0317,100.0317,99.9727,99.9811,3800.0
2015-03-20 12:30:00,118.54,118.59,118.53,118.55,7400.0,99.9895,100.0317,99.9811,99.998,7400.0
2015-03-20 12:40:00,118.54,118.6,118.54,118.59,6400.0,99.9895,100.0402,99.9895,100.0317,6400.0
2015-03-20 12:50:00,118.62,118.73,118.6,118.71,29100.0,100.057,100.1498,100.0402,100.1329,29100.0
2015-03-20 13:00:00,118.7,118.74,118.69,118.71,11500.0,100.1245,100.1582,100.1161,100.1329,11500.0
2015-03-20 13:10:00,118.7,118.81,118.68,118.79,8400.0,100.1245,100.2173,100.1076,100.2004,8400.0
2015-03-20 13:20:00,118.78,118.82,118.76,118.77,12600.0,100.192,100.2257,100.1751,100.1836,12600.0
2015-03-20 13:30:00,118.77,118.8,118.76,118.77,27400.0,100.1836,100.2089,100.1751,100.1836,27400.0
2015-03-20 13:40:00,118.76,118.78,118.73,118.76,7600.0,100.1751,100.192,100.1498,100.1751,7600.0
2015-03-20 13:50:00,118.74,118.74,118.71,118.74,7100.0,100.1582,100.1582,100.1329,100.1582,7100.0
2015-03-20 14:00:00,118.74,118.8,118.73,118.78,19200.0,100.1582,100.2089,100.1498,100.192,19200.0
2015-03-20 14:10:00,118.75,118.75,118.71,118.73,13400.0,100.1667,100.1667,100.1329,100.1498,13400.0
2015-03-20 14:20:00,118.73,118.73,118.63,118.68,15500.0,100.1498,100.1498,100.0655,100.1076,15500.0
2015-03-20 14:30:00,118.68,118.74,118.66,118.71,13600.0,100.1076,100.1582,100.0908,100.1329,13600.0
2015-03-20 14:40:00,118.69,118.71,118.65,118.68,8000.0,100.1161,100.1329,100.0823,100.1076,8000.0
2015-03-20 14:50:00,118.68,118.77,118.67,118.77,13000.0,100.1076,100.1836,100.0992,100.1836,13000.0
2015-03-20 15:00:00,118.79,118.79,118.73,118.75,9000.0,100.2004,100.2004,100.1498,100.1667,9000.0
2015-03-20 15:10:00,118.76,118.76,118.55,118.56,16600.0,100.1751,100.1751,99.998,100.0064,16600.0
2015-03-20 15:20:00,118.55,118.57,118.47,118.53,10300.0,99.998,100.0149,99.9305,99.9811,10300.0
2015-03-20 15:30:00,118.53,118.66,118.51,118.66,27500.0,99.9811,100.0908,99.9642,100.0908,27500.0
2015-03-20 15:40:00,118.66,118.72,118.62,118.69,32000.0,100.0908,100.1414,100.057,100.1161,32000.0
2015-03-20 15:50:00,118.69,118.7,118.53,118.53,28900.0,100.1161,100.1245,99.9811,99.9811,28900.0
2015-03-23 09:30:00,118.44,118.63,118.44,118.63,5900.0,99.9052,100.0655,99.9052,100.0655,5900.0
2015-03-23 09:40:00,118.75,118.8,118.68,118.69,9500.0,100.1667,100.2089,100.1076,100.1161,9500.0
2015-03-23 09:50:00,118.71,118.71,118.62,118.67,6800.0,100.1329,100.1329,100.057,100.0992,6800.0
2015-03-23 10:00:00,118.68,118.8,118.66,118.8,9900.0,100.1076,100.2089,100.0908,100.2089,9900.0
2015-03-23 10:10:00,118.78,118.88,118.76,118.84,11200.0,100.192,100.2763,100.1751,100.2426,11200.0
2015-03-23 10:20:00,118.84,118.87,118.78,118.78,22600.0,100.2426,100.2679,100.192,100.192,22600.0
2015-03-23 10:30:00,118.78,118.78,118.68,118.72,10700.0,100.192,100.192,100.1076,100.1414,10700.0
2015-03-23 10:40:00,118.73,118.8,118.71,118.75,8500.0,100.1498,100.2089,100.1329,100.1667,8500.0
2015-03-23 10:50:00,118.77,118.8,118.72,118.73,14600.0,100.1836,100.2089,100.1414,100.1498,14600.0
2015-03-23 11:00:00,118.74,118.76,118.66,118.76,10900.0,100.1582,100.1751,100.0908,100.1751,10900.0
2015-03-23 11:10:00,118.76,118.8,118.72,118.77,12800.0,100.1751,100.2089,100.1414,100.1836,12800.0
2015-03-23 11:20:00,118.77,118.79,118.67,118.69,5200.0,100.1836,100.2004,100.0992,100.1161,5200.0
2015-03-23 11:30:00,118.69,118.73,118.65,118.73,16300.0,100.1161,100.1498,100.0823,100.1498,16300.0
2015-03-23 11:40:00,118.72,118.73,118.61,118.65,11500.0,100.1414,100.1498,100.0486,100.0823,11500.0
2015-03-23 11:50:00,118.66,118.72,118.64,118.7,5500.0,100.0908,100.1414,100.0739,100.1245,5500.0
2015-03-23 12:00:00,118.68,118.7,118.63,118.69,7000.0,100.1076,100.1245,100.0655,100.1161,7000.0
2015-03-23 12:10:00,118.68,118.69,118.56,118.59,6300.0,100.1076,100.1161,100.0064,100.0317,6300.0
2015-03-23 12:20:00,118.59,118.65,118.59,118.63,12200.0,100.0317,100.0823,100.0317,100.0655,12200.0
2015-03-23 12:30:00,118.65,118.76,118.64,118.72,5000.0,100.0823,100.1751,100.0739,100.1414,5000.0
2015-03-23 12:40:00,118.73,118.78,118.72,118.72,14200.0,100.1498,100.192,100.1414,100.1414,14200.0
2015-03-23 12:50:00,118.74,118.74,118.65,118.68,10300.0,100.1582,100.1582,100.0823,100.1076,10300.0
2015-03-23 13:00:00,118.68,118.68,118.64,118.65,13900.0,100.1076,100.1076,100.0739,100.0823,13900.0
2015-03-23 13:10:00,118.67,118.69,118.63,118.68,11600.0,100.0992,100.1161,100.0655,100.1076,11600.0
2015-03-23 13:20:00,118.69,118.69,118.63,118.63,4100.0,100.1161,100.1161,100.0655,100.0655,4100.0
2015-03-23 13:30:00,118.63,118.67,118.6,118.66,8000.0,100.0655,100.0992,100.0402,100.0908,8000.0
2015-03-23 13:40:00,118.67,118.72,118.66,118.67,14100.0,100.0992,100.1414,100.0908,100.0992,14100.0
2015-03-23 13:50:00,118.66,118.68,118.63,118.66,5100.0,100.0908,100.1076,100.0655,100.0908,5100.0
2015-03-23 14:00:00,118.64,118.77,118.63,118.77,21000.0,100.0739,100.1836,100.0655,100.1836,21000.0
2015-03-23 14:10:00,118.77,118.82,118.76,118.77,20000.0,100.1836,100.2257,100.1751,100.1836,20000.0
2015-03-23 14:20:00,118.78,118.81,118.75,118.79,33000.0,100.192,100.2173,100.1667,100.2004,33000.0
2015-03-23 14:30:00,118.8,118.8,118.72,118.75,12500.0,100.2089,100.2089,100.1414,100.1667,12500.0
2015-03-23 14:40:00,118.75,118.77,118.66,118.66,25600.0,100.1667,100.1836,100.0908,100.0908,25600.0
2015-03-23 14:50:00,118.65,118.71,118.64,118.68,11400.0,100.0823,100.1329,100.0739,100.1076,11400.0
2015-03-23 15:00:00,118.68,118.71,118.63,118.7,16200.0,100.1076,100.1329,100.0655,100.1245,16200.0
2015-03-23 15:10:00,118.69,118.69,118.57,118.59,10100.0,100.1161,100.1161,100.0149,100.0317,10100.0
2015-03-23 15:20:00,118.61,118.65,118.6,118.61,21300.0,100.0486,100.0823,100.0402,100.0486,21300.0
2015-03-23 15:30:00,118.61,118.63,118.58,118.62,41300.0,100.0486,100.0655,100.0233,100.057,41300.0
2015-03-23 15:40:00,118.62,118.62,118.54,118.56,19900.0,100.057,100.057,99.9895,100.0064,19900.0
2015-03-23 15:50:00,118.56,118.56,118.29,118.29,38800.0,100.0064,100.0064,99.7787,99.7787,38800.0
2015-03-24 09:30:00,118.28,118.28,118.12,118.12,9600.0,99.7702,99.7702,99.6353,99.6353,9600.0
2015-03-24 09:40:00,118.07,118.1,117.97,118.1,7200.0,99.5931,99.6184,99.5087,99.6184,7200.0
2015-03-24 09:50:00,118.14,118.24,118.14,118.24,10300.0,99.6521,99.7365,99.6521,99.7365,10300.0
2015-03-24 10:00:00,118.26,118.38,118.26,118.35,12600.0,99.7534,99.8546,99.7534,99.8293,12600.0
2015-03-24 10:10:00,118.37,118.37,118.28,118.34,32700.0,99.8461,99.8461,99.7702,99.8208,32700.0
2015-03-24 10:20:00,118.35,118.36,118.19,118.27,13200.0,99.8293,99.8377,99.6943,99.7618,13200.0
2015-03-24 10:30:00,118.28,118.31,118.23,118.26,13000.0,99.7702,99.7955,99.7281,99.7534,13000.0
2015-03-24 10:40:00,118.26,118.31,118.17,118.18,35000.0,99.7534,99.7955,99.6774,99.6859,35000.0
2015-03-24 10:50:00,118.19,118.31,118.19,118.27,19700.0,99.6943,99.7955,99.6943,99.7618,19700.0
2015-03-24 11:00:00,118.26,118.41,118.19,118.37,21800.0,99.7534,99.8799,99.6943,99.8461,21800.0
2015-03-24 11:10:00,118.38,118.46,118.36,118.43,8800.0,99.8546,99.9221,99.8377,99.8968,8800.0
2015-03-24 11:20:00,118.45,118.49,118.39,118.41,6200.0,99.9136,99.9474,99.863,99.8799,6200.0
2015-03-24 11:30:00,118.42,118.44,118.35,118.36,37500.0,99.8883,99.9052,99.8293,99.8377,37500.0
2015-03-24 11:40:00,118.37,118.38,118.31,118.36,6900.0,99.8461,99.8546,99.7955,99.8377,6900.0
2015-03-24 11:50:00,118.36,118.43,118.36,118.36,6000.0,99.8377,99.8968,99.8377,99.8377,6000.0
2015-03-24 12:00:00,118.32,118.39,118.32,118.36,15800.0,99.804,99.863,99.804,99.8377,15800.0
2015-03-24 12:10:00,118.35,118.41,118.32,118.34,7900.0,99.8293,99.8799,99.804,99.8208,7900.0
2015-03-24 12:20:00,118.34,118.35,118.21,118.21,8900.0,99.8208,99.8293,99.7112,99.7112,8900.0
2015-03-24 12:30:00,118.22,118.24,118.06,118.11,11300.0,99.7196,99.7365,99.5847,99.6268,11300.0
2015-03-24 12:40:00,118.08,118.16,118.06,118.06,7800.0,99.6015,99.669,99.5847,99.5847,7800.0
2015-03-24 12:50:00,118.03,118.11,118.01,118.02,9200.0,99.5594,99.6268,99.5425,99.5509,9200.0
2015-03-24 13:00:00,118.01,118.11,117.99,118.09,5000.0,99.5425,99.6268,99.5256,99.61,5000.0
2015-03-24 13:10:00,118.08,118.1,118.01,118.09,17700.0,99.6015,99.6184,99.5425,99.61,17700.0
2015-03-24 13:20:00,118.07,118.07,117.85,117.89,23400.0,99.5931,99.5931,99.4075,99.4413,23400.0
2015-03-24 13:30:00,117.86,117.92,117.83,117.91,4700.0,99.416,99.4666,99.3907,99.4581,4700.0
2015-03-24 13:40:00,117.91,117.97,117.89,117.93,13600.0,99.4581,99.5087,99.4413,99.475,13600.0
2015-03-24 13:50:00,117.95,118.03,117.92,118.01,7300.0,99.4919,99.5594,99.4666,99.5425,7300.0
2015-03-24 14:00:00,117.99,117.99,117.86,117.95,16000.0,99.5256,99.5256,99.416,99.4919,16000.0
2015-03-24 14:10:00,117.96,117.98,117.77,117.77,12900.0,99.5003,99.5172,99.34,99.34,12900.0
2015-03-24 14:20:00,117.76,117.84,117.74,117.82,13000.0,99.3316,99.3991,99.3147,99.3822,13000.0
2015-03-24 14:30:00,117.8,117.81,117.71,117.8,18700.0,99.3653,99.3738,99.2894,99.3653,18700.0
2015-03-24 14:40:00,117.81,117.88,117.75,117.85,16700.0,99.3738,99.4328,99.3232,99.4075,16700.0
2015-03-24 14:50:00,117.86,117.86,117.8,117.84,10700.0,99.416,99.416,99.3653,99.3991,10700.0
2015-03-24 15:00:00,117.82,118.0,117.82,117.96,13100.0,99.3822,99.5341,99.3822,99.5003,13100.0
2015-03-24 15:10:00,117.95,117.96,117.9,117.94,17700.0,99.4919,99.5003,99.4497,99.4834,17700.0
2015-03-24 15:20:00,117.94,117.94,117.7,117.71,53700.0,99.4834,99.4834,99.281,99.2894,53700.0
2015-03-24 15:30:00,117.71,117.84,117.7,117.78,36900.0,99.2894,99.3991,99.281,99.3485,36900.0
2015-03-24 15:40:00,117.81,117.83,117.66,117.7,156700.0,99.3738,99.3907,99.2473,99.281,156700.0
2015-03-24 15:50:00,117.7,117.72,117.58,117.59,233000.0,99.281,99.2979,99.1798,99.1882,233000.0
2015-03-25 09:30:00,117.32,117.44,117.15,117.15,146900.0,99.3728,99.4744,99.2288,99.2288,146900.0
2015-03-25 09:40:00,117.15,117.16,116.86,116.87,49000.0,99.2288,99.2372,98.9831,98.9916,49000.0
2015-03-25 09:50:00,116.89,117.0,116.89,116.99,56900.0,99.0085,99.1017,99.0085,99.0932,56900.0
2015-03-25 10:00:00,116.96,117.1,116.92,117.09,36300.0,99.0678,99.1864,99.034,99.178,36300.0
2015-03-25 10:10:00,117.1,117.13,117.06,117.11,31900.0,99.1864,99.2118,99.1525,99.1949,31900.0
2015-03-25 10:20:00,117.12,117.21,117.12,117.13,8700.0,99.2034,99.2796,99.2034,99.2118,8700.0
2015-03-25 10:30:00,117.12,117.12,117.01,117.02,41600.0,99.2034,99.2034,99.1102,99.1187,41600.0
2015-03-25 10:40:00,117.01,117.01,116.85,116.91,13200.0,99.1102,99.1102,98.9747,99.0255,13200.0
2015-03-25 10:50:00,116.92,117.07,116.9,117.07,9900.0,99.034,99.161,99.017,99.161,9900.0
2015-03-25 11:00:00,117.08,117.15,116.99,116.99,13300.0,99.1695,99.2288,99.0932,99.0932,13300.0
2015-03-25 11:10:00,117.01,117.01,116.8,116.87,26200.0,99.1102,99.1102,98.9323,98.9916,26200.0
2015-03-25 11:20:00,116.82,116.88,116.77,116.84,10100.0,98.9493,99.0001,98.9069,98.9662,10100.0
2015-03-25 11:30:00,116.83,116.83,116.36,116.36,26200.0,98.9577,98.9577,98.5596,98.5596,26200.0
2015-03-25 11:40:00,116.34,116.35,116.2,116.31,24700.0,98.5427,98.5512,98.4241,98.5173,24700.0
2015-03-25 11:50:00,116.3,116.34,116.17,116.31,35500.0,98.5088,98.5427,98.3987,98.5173,35500.0
2015-03-25 12:00:00,116.31,116.31,116.18,116.24,19200.0,98.5173,98.5173,98.4072,98.458,19200.0
2015-03-25 12:10:00,116.23,116.34,116.2,116.24,24200.0,98.4495,98.5427,98.4241,98.458,24200.0
2015-03-25 12:20:00,116.24,116.25,116.01,116.14,14700.0,98.458,98.4665,98.2632,98.3733,14700.0
2015-03-25 12:30:00,116.1,116.11,115.99,116.07,25800.0,98.3394,98.3479,98.2462,98.314,25800.0
2015-03-25 12:40:00,116.06,116.06,115.91,115.99,44700.0,98.3055,98.3055,98.1785,98.2462,44700.0
2015-03-25 12:50:00,115.99,116.13,115.97,116.12,5800.0,98.2462,98.3648,98.2293,98.3563,5800.0
2015-03-25 13:00:00,116.1,116.14,116.07,116.07,5100.0,98.3394,98.3733,98.314,98.314,5100.0
2015-03-25 13:10:00,116.05,116.05,115.83,115.91,80600.0,98.297,98.297,98.1107,98.1785,80600.0
2015-03-25 13:20:00,115.89,116.03,115.83,115.99,32700.0,98.1615,98.2801,98.1107,98.2462,32700.0
2015-03-25 13:30:00,115.99,116.03,115.89,116.03,11600.0,98.2462,98.2801,98.1615,98.2801,11600.0
2015-03-25 13:40:00,116.04,116.15,116.04,116.15,9000.0,98.2886,98.3817,98.2886,98.3817,9000.0
2015-03-25 13:50:00,116.16,116.17,116.06,116.06,15700.0,98.3902,98.3987,98.3055,98.3055,15700.0
2015-03-25 14:00:00,116.02,116.11,115.95,115.97,27700.0,98.2716,98.3479,98.2123,98.2293,27700.0
2015-03-25 14:10:00,115.98,116.09,115.96,116.07,16900.0,98.2378,98.3309,98.2208,98.314,16900.0
2015-03-25 14:20:00,116.07,116.16,116.03,116.16,34500.0,98.314,98.3902,98.2801,98.3902,34500.0
2015-03-25 14:30:00,116.16,116.17,116.01,116.02,15700.0,98.3902,98.3987,98.2632,98.2716,15700.0
2015-03-25 14:40:00,116.01,116.01,115.9,116.0,167000.0,98.2632,98.2632,98.17,98.2547,167000.0
2015-03-25 14:50:00,116.0,116.09,115.95,115.95,11100.0,98.2547,98.3309,98.2123,98.2123,11100.0
2015-03-25 15:00:00,115.97,115.97,115.78,115.79,26600.0,98.2293,98.2293,98.0684,98.0768,26600.0
2015-03-25 15:10:00,115.78,115.89,115.75,115.8,20600.0,98.0684,98.1615,98.0429,98.0853,20600.0
2015-03-25 15:20:00,115.81,115.81,115.64,115.65,21000.0,98.0938,98.0938,97.9498,97.9582,21000.0
2015-03-25 15:30:00,115.68,115.71,115.59,115.68,18400.0,97.9836,98.0091,97.9074,97.9836,18400.0
2015-03-25 15:40:00,115.66,115.68,115.45,115.5,27800.0,97.9667,97.9836,97.7888,97.8312,27800.0
2015-03-25 15:50:00,115.49,115.52,115.4,115.42,36300.0,97.8227,97.8481,97.7465,97.7634,36300.0
2015-03-26 09:30:00,114.97,115.06,114.74,115.0,23900.0,97.3823,97.4585,97.1874,97.4077,23900.0
2015-03-26 09:40:00,115.02,115.22,114.97,115.22,22800.0,97.4246,97.594,97.3823,97.594,22800.0
2015-03-26 09:50:00,115.22,115.26,114.85,114.87,11800.0,97.594,97.6279,97.2806,97.2976,11800.0
2015-03-26 10:00:00,114.88,114.95,114.69,114.69,25600.0,97.306,97.3653,97.1451,97.1451,25600.0
2015-03-26 10:10:00,114.67,114.77,114.53,114.64,24500.0,97.1282,97.2129,97.0096,97.1027,24500.0
2015-03-26 10:20:00,114.63,114.89,114.63,114.85,21100.0,97.0943,97.3145,97.0943,97.2806,21100.0
2015-03-26 10:30:00,114.86,115.08,114.75,114.95,38500.0,97.2891,97.4754,97.1959,97.3653,38500.0
2015-03-26 10:40:00,114.99,115.17,114.93,115.05,17700.0,97.3992,97.5517,97.3484,97.45,17700.0
2015-03-26 10:50:00,115.04,115.12,114.96,115.1,35600.0,97.4416,97.5093,97.3738,97.4924,35600.0
2015-03-26 11:00:00,115.1,115.1,114.93,115.06,57500.0,97.4924,97.4924,97.3484,97.4585,57500.0
2015-03-26 11:10:00,115.06,115.08,114.83,114.84,73100.0,97.4585,97.4754,97.2637,97.2721,73100.0
2015-03-26 11:20:00,114.86,115.06,114.83,115.04,19200.0,97.2891,97.4585,97.2637,97.4416,19200.0
2015-03-26 11:30:00,115.0,115.19,114.97,115.19,13300.0,97.4077,97.5686,97.3823,97.5686,13300.0
2015-03-26 11:40:00,115.19,115.33,115.19,115.26,11600.0,97.5686,97.6872,97.5686,97.6279,11600.0
2015-03-26 11:50:00,115.23,115.42,115.19,115.42,6600.0,97.6025,97.7634,97.5686,97.7634,6600.0
2015-03-26 12:00:00,115.41,115.47,115.3,115.34,8100.0,97.755,97.8058,97.6618,97.6957,8100.0
2015-03-26 12:10:00,115.33,115.41,115.3,115.34,32400.0,97.6872,97.755,97.6618,97.6957,32400.0
2015-03-26 12:20:00,115.37,115.38,115.18,115.23,5800.0,97.7211,97.7295,97.5601,97.6025,5800.0
2015-03-26 12:30:00,115.21,115.26,115.18,115.25,4500.0,97.5855,97.6279,97.5601,97.6194,4500.0
2015-03-26 12:40:00,115.23,115.28,115.12,115.27,9100.0,97.6025,97.6448,97.5093,97.6364,9100.0
2015-03-26 12:50:00,115.28,115.41,115.28,115.41,2800.0,97.6448,97.755,97.6448,97.755,2800.0
2015-03-26 13:00:00,115.42,115.42,115.28,115.34,16500.0,97.7634,97.7634,97.6448,97.6957,16500.0
2015-03-26 13:10:00,115.35,115.39,115.1,115.18,36100.0,97.7041,97.738,97.4924,97.5601,36100.0
2015-03-26 13:20:00,115.22,115.34,115.11,115.33,25900.0,97.594,97.6957,97.5008,97.6872,25900.0
2015-03-26 13:30:00,115.31,115.43,115.28,115.39,15600.0,97.6702,97.7719,97.6448,97.738,15600.0
2015-03-26 13:40:00,115.4,115.65,115.4,115.6,29000.0,97.7465,97.9582,97.7465,97.9159,29000.0
2015-03-26 13:50:00,115.6,115.73,115.59,115.64,21500.0,97.9159,98.026,97.9074,97.9498,21500.0
2015-03-26 14:00:00,115.65,115.66,115.49,115.49,11600.0,97.9582,97.9667,97.8227,97.8227,11600.0
2015-03-26 14:10:00,115.52,115.52,115.34,115.52,18400.0,97.8481,97.8481,97.6957,97.8481,18400.0
2015-03-26 14:20:00,115.5,115.55,115.33,115.33,37200.0,97.8312,97.8735,97.6872,97.6872,37200.0
2015-03-26 14:30:00,115.33,115.47,115.33,115.4,14800.0,97.6872,97.8058,97.6872,97.7465,14800.0
2015-03-26 14:40:00,115.44,115.52,115.37,115.38,13000.0,97.7804,97.8481,97.7211,97.7295,13000.0
2015-03-26 14:50:00,115.31,115.38,115.19,115.2,35100.0,97.6702,97.7295,97.5686,97.5771,35100.0
2015-03-26 15:00:00,115.18,115.27,115.14,115.25,13500.0,97.5601,97.6364,97.5263,97.6194,13500.0
2015-03-26 15:10:00,115.26,115.28,115.15,115.16,12400.0,97.6279,97.6448,97.5347,97.5432,12400.0
2015-03-26 15:20:00,115.15,115.28,115.13,115.24,12900.0,97.5347,97.6448,97.5178,97.611,12900.0
2015-03-26 15:30:00,115.23,115.48,115.18,115.28,24700.0,97.6025,97.8142,97.5601,97.6448,24700.0
2015-03-26 15:40:00,115.22,115.31,115.17,115.27,74800.0,97.594,97.6702,97.5517,97.6364,74800.0
2015-03-26 15:50:00,115.27,115.29,115.11,115.13,120600.0,97.6364,97.6533,97.5008,97.5178,120600.0
2015-03-27 09:30:00,115.16,115.36,115.16,115.26,24400.0,97.5432,97.7126,97.5432,97.6279,24400.0
2015-03-27 09:40:00,115.27,115.34,115.16,115.34,39400.0,97.6364,97.6957,97.5432,97.6957,39400.0
2015-03-27 09:50:00,115.25,115.38,115.25,115.34,19300.0,97.6194,97.7295,97.6194,97.6957,19300.0
2015-03-27 10:00:00,115.34,115.49,115.29,115.34,30700.0,97.6957,97.8227,97.6533,97.6957,30700.0
2015-03-27 10:10:00,115.34,115.36,114.95,115.1,17300.0,97.6957,97.7126,97.3653,97.4924,17300.0
2015-03-27 10:20:00,115.13,115.28,115.12,115.24,18900.0,97.5178,97.6448,97.5093,97.611,18900.0
2015-03-27 10:30:00,115.25,115.32,115.03,115.3,45000.0,97.6194,97.6787,97.4331,97.6618,45000.0
2015-03-27 10:40:00,115.34,115.38,115.29,115.38,20100.0,97.6957,97.7295,97.6533,97.7295,20100.0
2015-03-27 10:50:00,115.37,115.52,115.35,115.52,12300.0,97.7211,97.8481,97.7041,97.8481,12300.0
2015-03-27 11:00:00,115.5,115.5,115.41,115.44,15300.0,97.8312,97.8312,97.755,97.7804,15300.0
2015-03-27 11:10:00,115.41,115.53,115.4,115.44,17600.0,97.755,97.8566,97.7465,97.7804,17600.0
2015-03-27 11:20:00,115.44,115.49,115.32,115.32,8500.0,97.7804,97.8227,97.6787,97.6787,8500.0
2015-03-27 11:30:00,115.36,115.42,115.32,115.39,14100.0,97.7126,97.7634,97.6787,97.738,14100.0
2015-03-27 11:40:00,115.36,115.41,115.34,115.4,11700.0,97.7126,97.755,97.6957,97.7465,11700.0
2015-03-27 11:50:00,115.41,115.41,115.16,115.29,17400.0,97.755,97.755,97.5432,97.6533,17400.0
2015-03-27 12:00:00,115.34,115.34,115.26,115.33,7400.0,97.6957,97.6957,97.6279,97.6872,7400.0
2015-03-27 12:10:00,115.34,115.35,115.23,115.24,9300.0,97.6957,97.7041,97.6025,97.611,9300.0
2015-03-27 12:20:00,115.24,115.34,115.17,115.23,10200.0,97.611,97.6957,97.5517,97.6025,10200.0
2015-03-27 12:30:00,115.24,115.34,115.21,115.29,7100.0,97.611,97.6957,97.5855,97.6533,7100.0
2015-03-27 12:40:00,115.33,115.39,115.21,115.24,4600.0,97.6872,97.738,97.5855,97.611,4600.0
2015-03-27 12:50:00,115.28,115.38,115.28,115.38,4100.0,97.6448,97.7295,97.6448,97.7295,4100.0
2015-03-27 13:00:00,115.38,115.4,115.28,115.32,30500.0,97.7295,97.7465,97.6448,97.6787,30500.0
2015-03-27 13:10:00,115.32,115.33,115.22,115.29,8600.0,97.6787,97.6872,97.594,97.6533,8600.0
2015-03-27 13:20:00,115.3,115.35,115.27,115.28,18000.0,97.6618,97.7041,97.6364,97.6448,18000.0
2015-03-27 13:30:00,115.32,115.35,115.31,115.31,6300.0,97.6787,97.7041,97.6702,97.6702,6300.0
2015-03-27 13:40:00,115.33,115.37,115.21,115.26,14800.0,97.6872,97.7211,97.5855,97.6279,14800.0
2015-03-27 13:50:00,115.27,115.41,115.25,115.34,16400.0,97.6364,97.755,97.6194,97.6957,16400.0
2015-03-27 14:00:00,115.35,115.41,115.29,115.34,12800.0,97.7041,97.755,97.6533,97.6957,12800.0
2015-03-27 14:10:00,115.36,115.39,115.25,115.3,20100.0,97.7126,97.738,97.6194,97.6618,20100.0
2015-03-27 14:20:00,115.29,115.39,115.28,115.33,13700.0,97.6533,97.738,97.6448,97.6872,13700.0
2015-03-27 14:30:00,115.32,115.34,115.26,115.26,10000.0,97.6787,97.6957,97.6279,97.6279,10000.0
2015-03-27 14:40:00,115.26,115.32,115.26,115.31,9800.0,97.6279,97.6787,97.6279,97.6702,9800.0
2015-03-27 14:50:00,115.34,115.34,115.29,115.33,18300.0,97.6957,97.6957,97.6533,97.6872,18300.0
2015-03-27 15:00:00,115.34,115.45,115.33,115.36,14300.0,97.6957,97.7888,97.6872,97.7126,14300.0
2015-03-27 15:10:00,115.35,115.36,115.26,115.28,22200.0,97.7041,97.7126,97.6279,97.6448,22200.0
2015-03-27 15:20:00,115.29,115.35,115.28,115.31,20200.0,97.6533,97.7041,97.6448,97.6702,20200.0
2015-03-27 15:30:00,115.31,115.54,115.3,115.53,16300.0,97.6702,97.8651,97.6618,97.8566,16300.0
2015-03-27 15:40:00,115.52,115.55,115.39,115.45,79400.0,97.8481,97.8735,97.738,97.7888,79400.0
2015-03-27 15:50:00,115.44,115.57,115.44,115.45,16800.0,97.7804,97.8905,97.7804,97.7888,16800.0
2015-03-30 09:30:00,116.01,116.51,116.01,116.45,53600.0,98.2632,98.6867,98.2632,98.6359,53600.0
2015-03-30 09:40:00,116.5,116.73,116.44,116.69,23500.0,98.6782,98.873,98.6274,98.8391,23500.0
2015-03-30 09:50:00,116.69,116.72,116.64,116.65,11400.0,98.8391,98.8646,98.7968,98.8053,11400.0
2015-03-30 10:00:00,116.71,116.76,116.56,116.6,19900.0,98.8561,98.8984,98.729,98.7629,19900.0
2015-03-30 10:10:00,116.62,116.65,116.58,116.6,4600.0,98.7798,98.8053,98.746,98.7629,4600.0
2015-03-30 10:20:00,116.63,116.63,116.44,116.5,11500.0,98.7883,98.7883,98.6274,98.6782,11500.0
2015-03-30 10:30:00,116.52,116.61,116.48,116.55,10200.0,98.6951,98.7714,98.6613,98.7206,10200.0
2015-03-30 10:40:00,116.56,116.6,116.49,116.6,6200.0,98.729,98.7629,98.6697,98.7629,6200.0
2015-03-30 10:50:00,116.63,116.67,116.59,116.62,20100.0,98.7883,98.8222,98.7544,98.7798,20100.0
2015-03-30 11:00:00,116.63,116.66,116.53,116.58,18900.0,98.7883,98.8137,98.7036,98.746,18900.0
2015-03-30 11:10:00,116.56,116.68,116.53,116.62,11800.0,98.729,98.8307,98.7036,98.7798,11800.0
2015-03-30 11:20:00,116.62,116.67,116.58,116.62,13400.0,98.7798,98.8222,98.746,98.7798,13400.0
2015-03-30 11:30:00,116.65,116.67,116.61,116.67,20300.0,98.8053,98.8222,98.7714,98.8222,20300.0
2015-03-30 11:40:00,116.64,116.69,116.62,116.66,26100.0,98.7968,98.8391,98.7798,98.8137,26100.0
2015-03-30 11:50:00,116.66,116.67,116.58,116.67,7800.0,98.8137,98.8222,98.746,98.8222,7800.0
2015-03-30 12:00:00,116.67,116.73,116.65,116.67,6500.0,98.8222,98.873,98.8053,98.8222,6500.0
2015-03-30 12:10:00,116.65,116.83,116.65,116.75,10500.0,98.8053,98.9577,98.8053,98.89,10500.0
2015-03-30 12:20:00,116.78,116.78,116.74,116.76,3700.0,98.9154,98.9154,98.8815,98.8984,3700.0
2015-03-30 12:30:00,116.78,116.79,116.73,116.77,2000.0,98.9154,98.9238,98.873,98.9069,2000.0
2015-03-30 12:40:00,116.79,116.84,116.79,116.82,5600.0,98.9238,98.9662,98.9238,98.9493,5600.0
2015-03-30 12:50:00,116.84,116.84,116.8,116.83,4200.0,98.9662,98.9662,98.9323,98.9577,4200.0
2015-03-30 13:00:00,116.83,116.91,116.82,116.9,3400.0,98.9577,99.0255,98.9493,99.017,3400.0
2015-03-30 13:10:00,116.93,116.93,116.89,116.91,3600.0,99.0424,99.0424,99.0085,99.0255,3600.0
2015-03-30 13:20:00,116.92,116.95,116.91,116.95,2800.0,99.034,99.0594,99.0255,99.0594,2800.0
2015-03-30 13:30:00,116.96,116.99,116.92,116.94,4100.0,99.0678,99.0932,99.034,99.0509,4100.0
2015-03-30 13:40:00,116.93,116.95,116.88,116.88,6900.0,99.0424,99.0594,99.0001,99.0001,6900.0
2015-03-30 13:50:00,116.88,116.89,116.82,116.87,12000.0,99.0001,99.0085,98.9493,98.9916,12000.0
2015-03-30 14:00:00,116.9,116.99,116.9,116.95,12800.0,99.017,99.0932,99.017,99.0594,12800.0
2015-03-30 14:10:00,116.95,117.02,116.94,116.98,5200.0,99.0594,99.1187,99.0509,99.0848,5200.0
2015-03-30 14:20:00,116.97,117.02,116.93,116.93,5900.0,99.0763,99.1187,99.0424,99.0424,5900.0
2015-03-30 14:30:00,116.95,116.98,116.93,116.93,6700.0,99.0594,99.0848,99.0424,99.0424,6700.0
2015-03-30 14:40:00,116.96,116.98,116.91,116.96,82700.0,99.0678,99.0848,99.0255,99.0678,82700.0
2015-03-30 14:50:00,116.96,117.01,116.95,117.01,27400.0,99.0678,99.1102,99.0594,99.1102,27400.0
2015-03-30 15:00:00,117.02,117.04,116.98,117.01,17000.0,99.1187,99.1356,99.0848,99.1102,17000.0
2015-03-30 15:10:00,117.03,117.05,116.94,117.05,23300.0,99.1271,99.1441,99.0509,99.1441,23300.0
2015-03-30 15:20:00,117.05,117.05,116.89,116.93,7400.0,99.1441,99.1441,99.0085,99.0424,7400.0
2015-03-30 15:30:00,116.95,117.0,116.88,116.97,13800.0,99.0594,99.1017,99.0001,99.0763,13800.0
2015-03-30 15:40:00,116.95,117.01,116.93,116.95,7000.0,99.0594,99.1102,99.0424,99.0594,7000.0
2015-03-30 15:50:00,116.95,116.97,116.88,116.9,46400.0,99.0594,99.0763,99.0001,99.017,46400.0
2015-03-31 09:30:00,116.34,116.47,116.17,116.47,21700.0,98.5427,98.6528,98.3987,98.6528,21700.0
2015-03-31 09:40:00,116.45,116.47,116.23,116.29,12000.0,98.6359,98.6528,98.4495,98.5003,12000.0
2015-03-31 09:50:00,116.31,116.42,116.19,116.4,5500.0,98.5173,98.6104,98.4156,98.5935,5500.0
2015-03-31 10:00:00,116.41,116.51,116.4,116.51,18000.0,98.602,98.6867,98.5935,98.6867,18000.0
2015-03-31 10:10:00,116.58,116.58,116.39,116.46,10900.0,98.746,98.746,98.585,98.6443,10900.0
2015-03-31 10:20:00,116.47,116.59,116.45,116.52,40700.0,98.6528,98.7544,98.6359,98.6951,40700.0
2015-03-31 10:30:00,116.54,116.6,116.54,116.58,3500.0,98.7121,98.7629,98.7121,98.746,3500.0
2015-03-31 10:40:00,116.58,116.67,116.58,116.61,15900.0,98.746,98.8222,98.746,98.7714,15900.0
2015-03-31 10:50:00,116.61,116.63,116.51,116.52,14800.0,98.7714,98.7883,98.6867,98.6951,14800.0
2015-03-31 11:00:00,116.5,116.69,116.5,116.68,41800.0,98.6782,98.8391,98.6782,98.8307,41800.0
2015-03-31 11:10:00,116.74,116.8,116.72,116.75,12600.0,98.8815,98.9323,98.8646,98.89,12600.0
2015-03-31 11:20:00,116.76,116.76,116.68,116.69,15300.0,98.8984,98.8984,98.8307,98.8391,15300.0
2015-03-31 11:30:00,116.67,116.68,116.48,116.54,27600.0,98.8222,98.8307,98.6613,98.7121,27600.0
2015-03-31 11:40:00,116.54,116.54,116.47,116.5,19600.0,98.7121,98.7121,98.6528,98.6782,19600.0
2015-03-31 11:50:00,116.51,116.53,116.4,116.4,21400.0,98.6867,98.7036,98.5935,98.5935,21400.0
2015-03-31 12:00:00,116.38,116.38,116.3,116.32,18800.0,98.5766,98.5766,98.5088,98.5257,18800.0
2015-03-31 12:10:00,116.3,116.38,116.27,116.34,24200.0,98.5088,98.5766,98.4834,98.5427,24200.0
2015-03-31 12:20:00,116.34,116.44,116.34,116.4,30000.0,98.5427,98.6274,98.5427,98.5935,30000.0
2015-03-31 12:30:00,116.4,116.49,116.35,116.49,24800.0,98.5935,98.6697,98.5512,98.6697,24800.0
2015-03-31 12:40:00,116.48,116.52,116.44,116.45,27000.0,98.6613,98.6951,98.6274,98.6359,27000.0
2015-03-31 12:50:00,116.45,116.48,116.4,116.44,23900.0,98.6359,98.6613,98.5935,98.6274,23900.0
2015-03-31 13:00:00,116.46,116.53,116.45,116.51,17800.0,98.6443,98.7036,98.6359,98.6867,17800.0
2015-03-31 13:10:00,116.51,116.6,116.48,116.59,35900.0,98.6867,98.7629,98.6613,98.7544,35900.0
2015-03-31 13:20:00,116.59,116.59,116.55,116.57,17600.0,98.7544,98.7544,98.7206,98.7375,17600.0
2015-03-31 13:30:00,116.57,116.68,116.56,116.6,21600.0,98.7375,98.8307,98.729,98.7629,21600.0
2015-03-31 13:40:00,116.61,116.67,116.52,116.54,45100.0,98.7714,98.8222,98.6951,98.7121,45100.0
2015-03-31 13:50:00,116.53,116.55,116.42,116.45,49700.0,98.7036,98.7206,98.6104,98.6359,49700.0
2015-03-31 14:00:00,116.46,116.51,116.45,116.47,32700.0,98.6443,98.6867,98.6359,98.6528,32700.0
2015-03-31 14:10:00,116.48,116.55,116.48,116.48,25600.0,98.6613,98.7206,98.6613,98.6613,25600.0
2015-03-31 14:20:00,116.48,116.53,116.42,116.46,31400.0,98.6613,98.7036,98.6104,98.6443,31400.0
2015-03-31 14:30:00,116.44,116.46,116.35,116.43,24700.0,98.6274,98.6443,98.5512,98.6189,24700.0
2015-03-31 14:40:00,116.42,116.47,116.37,116.47,26500.0,98.6104,98.6528,98.5681,98.6528,26500.0
2015-03-31 14:50:00,116.48,116.52,116.43,116.51,22800.0,98.6613,98.6951,98.6189,98.6867,22800.0
2015-03-31 15:00:00,116.5,116.5,116.21,116.27,33400.0,98.6782,98.6782,98.4326,98.4834,33400.0
2015-03-31 15:10:00,116.27,116.3,115.97,115.99,47600.0,98.4834,98.5088,98.2293,98.2462,47600.0
2015-03-31 15:20:00,116.0,116.09,115.9,115.99,47200.0,98.2547,98.3309,98.17,98.2462,47200.0
2015-03-31 15:30:00,115.98,116.07,115.85,116.05,57000.0,98.2378,98.314,98.1276,98.297,57000.0
2015-03-31 15:40:00,116.04,116.16,115.99,116.12,59800.0,98.2886,98.3902,98.2462,98.3563,59800.0
2015-03-31 15:50:00,116.13,116.15,115.91,115.91,1099500.0,98.3648,98.3817,98.1785,98.1785,1099500.0
2015-04-01 09:30:00,115.94,115.94,115.27,115.27,23400.0,98.2039,98.2039,97.6364,97.6364,23400.0
2015-04-01 09:40:00,115.27,115.27,114.97,115.0,30600.0,97.6364,97.6364,97.3823,97.4077,30600.0
2015-04-01 09:50:00,114.98,115.04,114.84,115.03,52200.0,97.3907,97.4416,97.2721,97.4331,52200.0
2015-04-01 10:00:00,114.99,115.12,114.93,115.02,40300.0,97.3992,97.5093,97.3484,97.4246,40300.0
2015-04-01 10:10:00,115.02,115.17,114.95,115.15,18900.0,97.4246,97.5517,97.3653,97.5347,18900.0
2015-04-01 10:20:00,115.19,115.28,115.12,115.17,25000.0,97.5686,97.6448,97.5093,97.5517,25000.0
2015-04-01 10:30:00,115.21,115.23,115.0,115.07,39000.0,97.5855,97.6025,97.4077,97.467,39000.0
2015-04-01 10:40:00,115.07,115.42,115.07,115.42,12000.0,97.467,97.7634,97.467,97.7634,12000.0
2015-04-01 10:50:00,115.43,115.6,115.41,115.47,16300.0,97.7719,97.9159,97.755,97.8058,16300.0
2015-04-01 11:00:00,115.49,115.5,115.38,115.5,34600.0,97.8227,97.8312,97.7295,97.8312,34600.0
2015-04-01 11:10:00,115.5,115.62,115.48,115.58,8200.0,97.8312,97.9328,97.8142,97.8989,8200.0
2015-04-01 11:20:00,115.6,115.61,115.34,115.37,12900.0,97.9159,97.9244,97.6957,97.7211,12900.0
2015-04-01 11:30:00,115.4,115.44,115.29,115.37,11500.0,97.7465,97.7804,97.6533,97.7211,11500.0
2015-04-01 11:40:00,115.38,115.51,115.34,115.47,12300.0,97.7295,97.8397,97.6957,97.8058,12300.0
2015-04-01 11:50:00,115.49,115.51,115.34,115.34,12000.0,97.8227,97.8397,97.6957,97.6957,12000.0
2015-04-01 12:00:00,115.36,115.37,115.23,115.3,4000.0,97.7126,97.7211,97.6025,97.6618,4000.0
2015-04-01 12:10:00,115.3,115.33,115.13,115.2,9500.0,97.6618,97.6872,97.5178,97.5771,9500.0
2015-04-01 12:20:00,115.19,115.32,115.14,115.31,9900.0,97.5686,97.6787,97.5263,97.6702,9900.0
2015-04-01 12:30:00,115.29,115.3,115.2,115.28,11800.0,97.6533,97.6618,97.5771,97.6448,11800.0
2015-04-01 12:40:00,115.28,115.35,115.22,115.26,9800.0,97.6448,97.7041,97.594,97.6279,9800.0
2015-04-01 12:50:00,115.28,115.43,115.28,115.36,7500.0,97.6448,97.7719,97.6448,97.7126,7500.0
2015-04-01 13:00:00,115.32,115.32,115.23,115.31,6000.0,97.6787,97.6787,97.6025,97.6702,6000.0
2015-04-01 13:10:00,115.35,115.41,115.33,115.34,6400.0,97.7041,97.755,97.6872,97.6957,6400.0
2015-04-01 13:20:00,115.34,115.39,115.29,115.39,11500.0,97.6957,97.738,97.6533,97.738,11500.0
2015-04-01 13:30:00,115.41,115.47,115.36,115.38,13200.0,97.755,97.8058,97.7126,97.7295,13200.0
2015-04-01 13:40:00,115.39,115.58,115.38,115.55,16900.0,97.738,97.8989,97.7295,97.8735,16900.0
2015-04-01 13:50:00,115.54,115.6,115.49,115.5,45700.0,97.8651,97.9159,97.8227,97.8312,45700.0
2015-04-01 14:00:00,115.52,115.52,115.44,115.46,16200.0,97.8481,97.8481,97.7804,97.7973,16200.0
2015-04-01 14:10:00,115.46,115.5,115.24,115.28,19100.0,97.7973,97.8312,97.611,97.6448,19100.0
2015-04-01 14:20:00,115.28,115.35,115.2,115.24,17900.0,97.6448,97.7041,97.5771,97.611,17900.0
2015-04-01 14:30:00,115.2,115.27,115.15,115.25,11200.0,97.5771,97.6364,97.5347,97.6194,11200.0
2015-04-01 14:40:00,115.25,115.39,115.2,115.37,13100.0,97.6194,97.738,97.5771,97.7211,13100.0
2015-04-01 14:50:00,115.38,115.39,115.3,115.31,14200.0,97.7295,97.738,97.6618,97.6702,14200.0
2015-04-01 15:00:00,115.31,115.31,115.11,115.13,13700.0,97.6702,97.6702,97.5008,97.5178,13700.0
2015-04-01 15:10:00,115.15,115.25,115.11,115.17,19200.0,97.5347,97.6194,97.5008,97.5517,19200.0
2015-04-01 15:20:00,115.17,115.29,115.17,115.23,107900.0,97.5517,97.6533,97.5517,97.6025,107900.0
2015-04-01 15:30:00,115.22,115.46,115.18,115.35,58300.0,97.594,97.7973,97.5601,97.7041,58300.0
2015-04-01 15:40:00,115.35,115.37,115.17,115.33,23200.0,97.7041,97.7211,97.5517,97.6872,23200.0
2015-04-01 15:50:00,115.34,115.49,115.34,115.48,138500.0,97.6957,97.8227,97.6957,97.8142,138500.0
2015-04-02 09:30:00,115.34,115.64,115.34,115.51,13700.0,97.6957,97.9498,97.6957,97.8397,13700.0
2015-04-02 09:40:00,115.53,115.92,115.47,115.92,35400.0,97.8566,98.1869,97.8058,98.1869,35400.0
2015-04-02 09:50:00,115.92,116.14,115.92,116.11,10300.0,98.1869,98.3733,98.1869,98.3479,10300.0
2015-04-02 10:00:00,116.12,116.2,116.09,116.11,25400.0,98.3563,98.4241,98.3309,98.3479,25400.0
2015-04-02 10:10:00,116.14,116.14,116.0,116.07,13500.0,98.3733,98.3733,98.2547,98.314,13500.0
2015-04-02 10:20:00,116.08,116.1,115.94,115.95,20700.0,98.3225,98.3394,98.2039,98.2123,20700.0
2015-04-02 10:30:00,115.96,115.96,115.87,115.92,10700.0,98.2208,98.2208,98.1446,98.1869,10700.0
2015-04-02 10:40:00,115.91,116.0,115.82,115.92,13300.0,98.1785,98.2547,98.1022,98.1869,13300.0
2015-04-02 10:50:00,115.93,115.95,115.87,115.91,12400.0,98.1954,98.2123,98.1446,98.1785,12400.0
2015-04-02 11:00:00,115.9,116.01,115.85,115.94,10900.0,98.17,98.2632,98.1276,98.2039,10900.0
2015-04-02 11:10:00,115.94,115.99,115.91,115.97,24500.0,98.2039,98.2462,98.1785,98.2293,24500.0
2015-04-02 11:20:00,115.96,116.02,115.91,115.94,20400.0,98.2208,98.2716,98.1785,98.2039,20400.0
2015-04-02 11:30:00,115.94,116.01,115.94,115.96,15600.0,98.2039,98.2632,98.2039,98.2208,15600.0
2015-04-02 11:40:00,115.97,115.98,115.87,115.93,17600.0,98.2293,98.2378,98.1446,98.1954,17600.0
2015-04-02 11:50:00,115.91,115.95,115.8,115.82,18100.0,98.1785,98.2123,98.0853,98.1022,18100.0
2015-04-02 12:00:00,115.81,115.81,115.6,115.67,26200.0,98.0938,98.0938,97.9159,97.9752,26200.0
2015-04-02 12:10:00,115.67,115.73,115.64,115.73,4100.0,97.9752,98.026,97.9498,98.026,4100.0
2015-04-02 12:20:00,115.72,115.8,115.72,115.75,11400.0,98.0175,98.0853,98.0175,98.0429,11400.0
2015-04-02 12:30:00,115.75,115.85,115.75,115.85,7800.0,98.0429,98.1276,98.0429,98.1276,7800.0
2015-04-02 12:40:00,115.86,115.9,115.85,115.86,7000.0,98.1361,98.17,98.1276,98.1361,7000.0
2015-04-02 12:50:00,115.86,115.89,115.83,115.84,4000.0,98.1361,98.1615,98.1107,98.1192,4000.0
2015-04-02 13:00:00,115.85,115.85,115.78,115.81,6000.0,98.1276,98.1276,98.0684,98.0938,6000.0
2015-04-02 13:10:00,115.8,115.98,115.8,115.96,8700.0,98.0853,98.2378,98.0853,98.2208,8700.0
2015-04-02 13:20:00,115.98,115.98,115.91,115.92,10900.0,98.2378,98.2378,98.1785,98.1869,10900.0
2015-04-02 13:30:00,115.92,115.94,115.89,115.9,5300.0,98.1869,98.2039,98.1615,98.17,5300.0
2015-04-02 13:40:00,115.91,115.92,115.81,115.9,13800.0,98.1785,98.1869,98.0938,98.17,13800.0
2015-04-02 13:50:00,115.9,115.95,115.89,115.91,12300.0,98.17,98.2123,98.1615,98.1785,12300.0
2015-04-02 14:00:00,115.91,115.91,115.85,115.89,6400.0,98.1785,98.1785,98.1276,98.1615,6400.0
2015-04-02 14:10:00,115.9,116.05,115.89,116.05,12600.0,98.17,98.297,98.1615,98.297,12600.0
2015-04-02 14:20:00,116.06,116.07,115.96,115.97,11100.0,98.3055,98.314,98.2208,98.2293,11100.0
2015-04-02 14:30:00,115.97,115.99,115.9,115.92,8200.0,98.2293,98.2462,98.17,98.1869,8200.0
2015-04-02 14:40:00,115.92,115.92,115.76,115.84,13300.0,98.1869,98.1869,98.0514,98.1192,13300.0
2015-04-02 14:50:00,115.82,115.88,115.82,115.85,10200.0,98.1022,98.1531,98.1022,98.1276,10200.0
2015-04-02 15:00:00,115.84,115.91,115.84,115.91,12900.0,98.1192,98.1785,98.1192,98.1785,12900.0
2015-04-02 15:10:00,115.9,115.9,115.8,115.8,14900.0,98.17,98.17,98.0853,98.0853,14900.0
2015-04-02 15:20:00,115.81,115.89,115.8,115.89,8900.0,98.0938,98.1615,98.0853,98.1615,8900.0
2015-04-02 15:30:00,115.89,115.99,115.86,115.98,19700.0,98.1615,98.2462,98.1361,98.2378,19700.0
2015-04-02 15:40:00,115.98,116.08,115.94,116.08,20300.0,98.2378,98.3225,98.2039,98.3225,20300.0
2015-04-02 15:50:00,116.06,116.06,115.91,115.91,20100.0,98.3055,98.3055,98.1785,98.1785,20100.0
2015-04-06 09:30:00,115.22,115.62,115.22,115.62,20200.0,97.594,97.9328,97.594,97.9328,20200.0
2015-04-06 09:40:00,115.68,116.07,115.68,116.04,17200.0,97.9836,98.314,97.9836,98.2886,17200.0
2015-04-06 09:50:00,116.04,116.05,115.96,115.99,4300.0,98.2886,98.297,98.2208,98.2462,4300.0
2015-04-06 10:00:00,116.05,116.2,116.0,116.16,16100.0,98.297,98.4241,98.2547,98.3902,16100.0
2015-04-06 10:10:00,116.08,116.23,116.08,116.15,7100.0,98.3225,98.4495,98.3225,98.3817,7100.0
2015-04-06 10:20:00,116.19,116.51,116.18,116.49,17400.0,98.4156,98.6867,98.4072,98.6697,17400.0
2015-04-06 10:30:00,116.52,116.63,116.51,116.56,12800.0,98.6951,98.7883,98.6867,98.729,12800.0
2015-04-06 10:40:00,116.54,116.56,116.46,116.48,13600.0,98.7121,98.729,98.6443,98.6613,13600.0
2015-04-06 10:50:00,116.5,116.59,116.48,116.55,14600.0,98.6782,98.7544,98.6613,98.7206,14600.0
2015-04-06 11:00:00,116.56,116.69,116.56,116.64,16300.0,98.729,98.8391,98.729,98.7968,16300.0
2015-04-06 11:10:00,116.65,116.66,116.55,116.62,5400.0,98.8053,98.8137,98.7206,98.7798,5400.0
2015-04-06 11:20:00,116.6,116.66,116.57,116.65,3600.0,98.7629,98.8137,98.7375,98.8053,3600.0
2015-04-06 11:30:00,116.64,116.7,116.62,116.69,5900.0,98.7968,98.8476,98.7798,98.8391,5900.0
2015-04-06 11:40:00,116.71,116.8,116.7,116.74,31100.0,98.8561,98.9323,98.8476,98.8815,31100.0
2015-04-06 11:50:00,116.74,116.74,116.69,116.72,6100.0,98.8815,98.8815,98.8391,98.8646,6100.0
2015-04-06 12:00:00,116.75,116.78,116.74,116.76,4000.0,98.89,98.9154,98.8815,98.8984,4000.0
2015-04-06 12:10:00,116.76,116.81,116.75,116.8,11600.0,98.8984,98.9408,98.89,98.9323,11600.0
2015-04-06 12:20:00,116.8,116.93,116.8,116.86,35000.0,98.9323,99.0424,98.9323,98.9831,35000.0
2015-04-06 12:30:00,116.87,116.89,116.84,116.84,4400.0,98.9916,99.0085,98.9662,98.9662,4400.0
2015-04-06 12:40:00,116.86,116.9,116.84,116.88,4600.0,98.9831,99.017,98.9662,99.0001,4600.0
2015-04-06 12:50:00,116.86,116.94,116.85,116.9,6800.0,98.9831,99.0509,98.9747,99.017,6800.0
2015-04-06 13:00:00,116.92,116.95,116.92,116.95,1200.0,99.034,99.0594,99.034,99.0594,1200.0
2015-04-06 13:10:00,116.95,116.99,116.91,116.99,6000.0,99.0594,99.0932,99.0255,99.0932,6000.0
2015-04-06 13:20:00,116.99,117.01,116.97,117.0,6500.0,99.0932,99.1102,99.0763,99.1017,6500.0
2015-04-06 13:30:00,117.02,117.03,116.95,116.95,11000.0,99.1187,99.1271,99.0594,99.0594,11000.0
2015-04-06 13:40:00,116.94,116.96,116.91,116.92,6300.0,99.0509,99.0678,99.0255,99.034,6300.0
2015-04-06 13:50:00,116.93,116.96,116.92,116.93,5700.0,99.0424,99.0678,99.034,99.0424,5700.0
2015-04-06 14:00:00,116.96,116.96,116.89,116.9,6700.0,99.0678,99.0678,99.0085,99.017,6700.0
2015-04-06 14:10:00,116.88,116.97,116.86,116.97,12700.0,99.0001,99.0763,98.9831,99.0763,12700.0
2015-04-06 14:20:00,116.95,116.96,116.91,116.93,7900.0,99.0594,99.0678,99.0255,99.0424,7900.0
2015-04-06 14:30:00,116.95,116.99,116.93,116.97,3700.0,99.0594,99.0932,99.0424,99.0763,3700.0
2015-04-06 14:40:00,117.0,117.01,116.98,116.99,8300.0,99.1017,99.1102,99.0848,99.0932,8300.0
2015-04-06 14:50:00,116.99,116.99,116.94,116.96,13600.0,99.0932,99.0932,99.0509,99.0678,13600.0
2015-04-06 15:00:00,116.97,117.0,116.82,116.85,20800.0,99.0763,99.1017,98.9493,98.9747,20800.0
2015-04-06 15:10:00,116.83,116.88,116.8,116.81,11700.0,98.9577,99.0001,98.9323,98.9408,11700.0
2015-04-06 15:20:00,116.81,116.86,116.79,116.79,10600.0,98.9408,98.9831,98.9238,98.9238,10600.0
2015-04-06 15:30:00,116.8,116.86,116.8,116.8,12100.0,98.9323,98.9831,98.9323,98.9323,12100.0
2015-04-06 15:40:00,116.79,116.83,116.72,116.73,26100.0,98.9238,98.9577,98.8646,98.873,26100.0
2015-04-06 15:50:00,116.73,116.75,116.67,116.7,51500.0,98.873,98.89,98.8222,98.8476,51500.0
2015-04-07 09:30:00,116.78,117.03,116.69,116.93,18100.0,98.9154,99.1271,98.8391,99.0424,18100.0
2015-04-07 09:40:00,116.98,117.14,116.94,117.01,8000.0,99.0848,99.2203,99.0509,99.1102,8000.0
2015-04-07 09:50:00,117.02,117.02,116.86,116.86,31300.0,99.1187,99.1187,98.9831,98.9831,31300.0
2015-04-07 10:00:00,116.87,116.92,116.65,116.79,16700.0,98.9916,99.034,98.8053,98.9238,16700.0
2015-04-07 10:10:00,116.8,116.98,116.73,116.98,9300.0,98.9323,99.0848,98.873,99.0848,9300.0
2015-04-07 10:20:00,116.98,117.08,116.97,116.99,26800.0,99.0848,99.1695,99.0763,99.0932,26800.0
2015-04-07 10:30:00,117.0,117.12,117.0,117.08,16800.0,99.1017,99.2034,99.1017,99.1695,16800.0
2015-04-07 10:40:00,117.09,117.2,117.01,117.06,13400.0,99.178,99.2711,99.1102,99.1525,13400.0
2015-04-07 10:50:00,117.03,117.09,117.03,117.05,4400.0,99.1271,99.178,99.1271,99.1441,4400.0
2015-04-07 11:00:00,117.03,117.03,116.97,117.0,4400.0,99.1271,99.1271,99.0763,99.1017,4400.0
2015-04-07 11:10:00,117.04,117.05,116.92,116.92,14300.0,99.1356,99.1441,99.034,99.034,14300.0
2015-04-07 11:20:00,116.9,116.99,116.9,116.96,4000.0,99.017,99.0932,99.017,99.0678,4000.0
2015-04-07 11:30:00,116.98,117.06,116.98,117.02,3000.0,99.0848,99.1525,99.0848,99.1187,3000.0
2015-04-07 11:40:00,117.0,117.04,116.99,117.03,4100.0,99.1017,99.1356,99.0932,99.1271,4100.0
2015-04-07 11:50:00,117.03,117.07,117.0,117.05,5200.0,99.1271,99.161,99.1017,99.1441,5200.0
2015-04-07 12:00:00,117.06,117.13,117.06,117.08,4700.0,99.1525,99.2118,99.1525,99.1695,4700.0
2015-04-07 12:10:00,117.07,117.1,117.05,117.06,6300.0,99.161,99.1864,99.1441,99.1525,6300.0
2015-04-07 12:20:00,117.08,117.12,117.08,117.11,11200.0,99.1695,99.2034,99.1695,99.1949,11200.0
2015-04-07 12:30:00,117.12,117.13,117.09,117.11,5600.0,99.2034,99.2118,99.178,99.1949,5600.0
2015-04-07 12:40:00,117.11,117.11,116.95,116.96,13300.0,99.1949,99.1949,99.0594,99.0678,13300.0
2015-04-07 12:50:00,116.97,117.02,116.96,117.0,9000.0,99.0763,99.1187,99.0678,99.1017,9000.0
2015-04-07 13:00:00,117.01,117.08,116.98,117.04,16200.0,99.1102,99.1695,99.0848,99.1356,16200.0
2015-04-07 13:10:00,117.0,117.05,116.99,117.05,6300.0,99.1017,99.1441,99.0932,99.1441,6300.0
2015-04-07 13:20:00,117.07,117.07,117.02,117.05,12200.0,99.161,99.161,99.1187,99.1441,12200.0
2015-04-07 13:30:00,117.05,117.05,117.02,117.03,2000.0,99.1441,99.1441,99.1187,99.1271,2000.0
2015-04-07 13:40:00,117.01,117.05,116.93,116.94,5200.0,99.1102,99.1441,99.0424,99.0509,5200.0
2015-04-07 13:50:00,116.92,116.93,116.85,116.91,6600.0,99.034,99.0424,98.9747,99.0255,6600.0
2015-04-07 14:00:00,116.9,116.96,116.9,116.94,10200.0,99.017,99.0678,99.017,99.0509,10200.0
2015-04-07 14:10:00,116.95,116.98,116.94,116.97,6100.0,99.0594,99.0848,99.0509,99.0763,6100.0
2015-04-07 14:20:00,116.97,117.0,116.91,116.99,10300.0,99.0763,99.1017,99.0255,99.0932,10300.0
2015-04-07 14:30:00,116.99,117.0,116.96,116.98,8500.0,99.0932,99.1017,99.0678,99.0848,8500.0
2015-04-07 14:40:00,117.0,117.01,116.94,116.95,36100.0,99.1017,99.1102,99.0509,99.0594,36100.0
2015-04-07 14:50:00,116.96,116.96,116.88,116.88,5400.0,99.0678,99.0678,99.0001,99.0001,5400.0
2015-04-07 15:00:00,116.87,116.89,116.86,116.87,7600.0,98.9916,99.0085,98.9831,98.9916,7600.0
2015-04-07 15:10:00,116.86,116.86,116.8,116.82,5000.0,98.9831,98.9831,98.9323,98.9493,5000.0
2015-04-07 15:20:00,116.8,116.8,116.65,116.71,16400.0,98.9323,98.9323,98.8053,98.8561,16400.0
2015-04-07 15:30:00,116.68,116.75,116.53,116.55,24200.0,98.8307,98.89,98.7036,98.7206,24200.0
2015-04-07 15:40:00,116.54,116.56,116.44,116.52,32300.0,98.7121,98.729,98.6274,98.6951,32300.0
2015-04-07 15:50:00,116.51,116.51,116.39,116.39,28300.0,98.6867,98.6867,98.585,98.585,28300.0
2015-04-08 09:30:00,116.55,116.81,116.49,116.8,21400.0,98.7206,98.9408,98.6697,98.9323,21400.0
2015-04-08 09:40:00,116.81,116.98,116.81,116.97,10300.0,98.9408,99.0848,98.9408,99.0763,10300.0
2015-04-08 09:50:00,116.98,117.02,116.94,116.96,76200.0,99.0848,99.1187,99.0509,99.0678,76200.0
2015-04-08 10:00:00,116.98,117.02,116.87,116.89,61200.0,99.0848,99.1187,98.9916,99.0085,61200.0
2015-04-08 10:10:00,116.86,116.89,116.79,116.79,21000.0,98.9831,99.0085,98.9238,98.9238,21000.0
2015-04-08 10:20:00,116.8,116.89,116.8,116.85,8200.0,98.9323,99.0085,98.9323,98.9747,8200.0
2015-04-08 10:30:00,116.84,116.85,116.6,116.61,20800.0,98.9662,98.9747,98.7629,98.7714,20800.0
2015-04-08 10:40:00,116.61,116.61,116.3,116.45,50900.0,98.7714,98.7714,98.5088,98.6359,50900.0
2015-04-08 10:50:00,116.48,116.58,116.48,116.55,10700.0,98.6613,98.746,98.6613,98.7206,10700.0
2015-04-08 11:00:00,116.54,116.64,116.48,116.62,7200.0,98.7121,98.7968,98.6613,98.7798,7200.0
2015-04-08 11:10:00,116.65,116.78,116.62,116.74,10600.0,98.8053,98.9154,98.7798,98.8815,10600.0
2015-04-08 11:20:00,116.73,116.73,116.63,116.69,5300.0,98.873,98.873,98.7883,98.8391,5300.0
2015-04-08 11:30:00,116.73,116.81,116.61,116.79,8100.0,98.873,98.9408,98.7714,98.9238,8100.0
2015-04-08 11:40:00,116.78,116.91,116.78,116.88,6600.0,98.9154,99.0255,98.9154,99.0001,6600.0
2015-04-08 11:50:00,116.87,116.89,116.78,116.81,59800.0,98.9916,99.0085,98.9154,98.9408,59800.0
2015-04-08 12:00:00,116.84,116.85,116.76,116.8,11300.0,98.9662,98.9747,98.8984,98.9323,11300.0
2015-04-08 12:10:00,116.81,116.82,116.78,116.81,3500.0,98.9408,98.9493,98.9154,98.9408,3500.0
2015-04-08 12:20:00,116.81,116.81,116.72,116.72,6000.0,98.9408,98.9408,98.8646,98.8646,6000.0
2015-04-08 12:30:00,116.7,116.72,116.67,116.71,5300.0,98.8476,98.8646,98.8222,98.8561,5300.0
2015-04-08 12:40:00,116.73,116.8,116.73,116.8,1700.0,98.873,98.9323,98.873,98.9323,1700.0
2015-04-08 12:50:00,116.8,116.8,116.68,116.74,85500.0,98.9323,98.9323,98.8307,98.8815,85500.0
2015-04-08 13:00:00,116.73,116.78,116.72,116.78,7800.0,98.873,98.9154,98.8646,98.9154,7800.0
2015-04-08 13:10:00,116.78,116.78,116.58,116.64,12700.0,98.9154,98.9154,98.746,98.7968,12700.0
2015-04-08 13:20:00,116.64,116.72,116.63,116.69,5200.0,98.7968,98.8646,98.7883,98.8391,5200.0
2015-04-08 13:30:00,116.68,116.72,116.68,116.69,12700.0,98.8307,98.8646,98.8307,98.8391,12700.0
2015-04-08 13:40:00,116.68,116.71,116.63,116.69,10300.0,98.8307,98.8561,98.7883,98.8391,10300.0
2015-04-08 13:50:00,116.71,116.79,116.69,116.75,3100.0,98.8561,98.9238,98.8391,98.89,3100.0
2015-04-08 14:00:00,116.74,116.74,116.31,116.31,29800.0,98.8815,98.8815,98.5173,98.5173,29800.0
2015-04-08 14:10:00,116.3,116.92,116.29,116.87,35100.0,98.5088,99.034,98.5003,98.9916,35100.0
2015-04-08 14:20:00,116.89,117.02,116.78,116.81,20500.0,99.0085,99.1187,98.9154,98.9408,20500.0
2015-04-08 14:30:00,116.82,116.85,116.72,116.79,11400.0,98.9493,98.9747,98.8646,98.9238,11400.0
2015-04-08 14:40:00,116.75,116.82,116.66,116.81,14700.0,98.89,98.9493,98.8137,98.9408,14700.0
2015-04-08 14:50:00,116.81,116.82,116.56,116.67,41200.0,98.9408,98.9493,98.729,98.8222,41200.0
2015-04-08 15:00:00,116.69,116.77,116.68,116.72,10900.0,98.8391,98.9069,98.8307,98.8646,10900.0
2015-04-08 15:10:00,116.7,116.76,116.61,116.69,14500.0,98.8476,98.8984,98.7714,98.8391,14500.0
2015-04-08 15:20:00,116.68,116.77,116.59,116.69,20400.0,98.8307,98.9069,98.7544,98.8391,20400.0
2015-04-08 15:30:00,116.69,116.73,116.63,116.72,16500.0,98.8391,98.873,98.7883,98.8646,16500.0
2015-04-08 15:40:00,116.74,116.84,116.67,116.67,30100.0,98.8815,98.9662,98.8222,98.8222,30100.0
2015-04-08 15:50:00,116.7,116.79,116.67,116.77,17300.0,98.8476,98.9238,98.8222,98.9069,17300.0
2015-04-09 09:30:00,116.74,117.12,116.72,116.98,45700.0,98.8815,99.2034,98.8646,99.0848,45700.0
2015-04-09 09:40:00,117.06,117.07,116.91,116.91,16800.0,99.1525,99.161,99.0255,99.0255,16800.0
2015-04-09 09:50:00,116.9,116.9,116.68,116.76,45900.0,99.017,99.017,98.8307,98.8984,45900.0
2015-04-09 10:00:00,116.79,116.94,116.71,116.8,30700.0,98.9238,99.0509,98.8561,98.9323,30700.0
2015-04-09 10:10:00,116.75,116.87,116.69,116.73,13500.0,98.89,98.9916,98.8391,98.873,13500.0
2015-04-09 10:20:00,116.72,116.84,116.61,116.83,8400.0,98.8646,98.9662,98.7714,98.9577,8400.0
2015-04-09 10:30:00,116.84,116.84,116.64,116.71,8300.0,98.9662,98.9662,98.7968,98.8561,8300.0
2015-04-09 10:40:00,116.71,116.71,116.49,116.5,17500.0,98.8561,98.8561,98.6697,98.6782,17500.0
2015-04-09 10:50:00,116.54,116.65,116.44,116.64,16300.0,98.7121,98.8053,98.6274,98.7968,16300.0
2015-04-09 11:00:00,116.62,116.63,116.53,116.55,23000.0,98.7798,98.7883,98.7036,98.7206,23000.0
2015-04-09 11:10:00,116.5,116.57,116.41,116.43,20900.0,98.6782,98.7375,98.602,98.6189,20900.0
2015-04-09 11:20:00,116.42,116.56,116.32,116.54,23100.0,98.6104,98.729,98.5257,98.7121,23100.0
2015-04-09 11:30:00,116.52,116.67,116.52,116.65,7600.0,98.6951,98.8222,98.6951,98.8053,7600.0
2015-04-09 11:40:00,116.63,116.76,116.62,116.69,6700.0,98.7883,98.8984,98.7798,98.8391,6700.0
2015-04-09 11:50:00,116.69,116.71,116.64,116.68,5000.0,98.8391,98.8561,98.7968,98.8307,5000.0
2015-04-09 12:00:00,116.69,116.72,116.67,116.7,5200.0,98.8391,98.8646,98.8222,98.8476,5200.0
2015-04-09 12:10:00,116.71,116.81,116.7,116.78,6600.0,98.8561,98.9408,98.8476,98.9154,6600.0
2015-04-09 12:20:00,116.77,116.93,116.75,116.9,7400.0,98.9069,99.0424,98.89,99.017,7400.0
2015-04-09 12:30:00,116.89,116.89,116.82,116.88,4300.0,99.0085,99.0085,98.9493,99.0001,4300.0
2015-04-09 12:40:00,116.87,116.89,116.82,116.87,7500.0,98.9916,99.0085,98.9493,98.9916,7500.0
2015-04-09 12:50:00,116.87,116.93,116.86,116.92,4000.0,98.9916,99.0424,98.9831,99.034,4000.0
2015-04-09 13:00:00,116.95,116.97,116.84,116.88,36200.0,99.0594,99.0763,98.9662,99.0001,36200.0
2015-04-09 13:10:00,116.9,116.94,116.9,116.94,32900.0,99.017,99.0509,99.017,99.0509,32900.0
2015-04-09 13:20:00,116.93,117.01,116.91,116.95,29800.0,99.0424,99.1102,99.0255,99.0594,29800.0
2015-04-09 13:30:00,116.93,116.94,116.82,116.83,42600.0,99.0424,99.0509,98.9493,98.9577,42600.0
2015-04-09 13:40:00,116.82,116.89,116.78,116.88,33100.0,98.9493,99.0085,98.9154,99.0001,33100.0
2015-04-09 13:50:00,116.88,116.91,116.82,116.83,21200.0,99.0001,99.0255,98.9493,98.9577,21200.0
2015-04-09 14:00:00,116.83,116.87,116.82,116.85,19500.0,98.9577,98.9916,98.9493,98.9747,19500.0
2015-04-09 14:10:00,116.85,116.9,116.84,116.87,28000.0,98.9747,99.017,98.9662,98.9916,28000.0
2015-04-09 14:20:00,116.87,116.87,116.78,116.83,32900.0,98.9916,98.9916,98.9154,98.9577,32900.0
2015-04-09 14:30:00,116.83,116.97,116.81,116.97,30900.0,98.9577,99.0763,98.9408,99.0763,30900.0
2015-04-09 14:40:00,116.98,116.98,116.89,116.9,19100.0,99.0848,99.0848,99.0085,99.017,19100.0
2015-04-09 14:50:00,116.89,117.02,116.89,116.99,26500.0,99.0085,99.1187,99.0085,99.0932,26500.0
2015-04-09 15:00:00,116.99,117.1,116.99,117.04,36400.0,99.0932,99.1864,99.0932,99.1356,36400.0
2015-04-09 15:10:00,117.05,117.35,117.04,117.23,77900.0,99.1441,99.3982,99.1356,99.2965,77900.0
2015-04-09 15:20:00,117.25,117.36,117.2,117.34,43500.0,99.3135,99.4066,99.2711,99.3897,43500.0
2015-04-09 15:30:00,117.35,117.37,117.15,117.2,72300.0,99.3982,99.4151,99.2288,99.2711,72300.0
2015-04-09 15:40:00,117.21,117.25,117.16,117.19,63400.0,99.2796,99.3135,99.2372,99.2627,63400.0
2015-04-09 15:50:00,117.19,117.3,117.19,117.24,43400.0,99.2627,99.3558,99.2627,99.305,43400.0
2015-04-10 09:30:00,117.46,117.51,117.37,117.37,8800.0,99.4913,99.5337,99.4151,99.4151,8800.0
2015-04-10 09:40:00,117.38,117.45,117.3,117.4,10100.0,99.4236,99.4829,99.3558,99.4405,10100.0
2015-04-10 09:50:00,117.48,117.48,117.4,117.42,11400.0,99.5083,99.5083,99.4405,99.4575,11400.0
2015-04-10 10:00:00,117.42,117.55,117.42,117.55,7000.0,99.4575,99.5676,99.4575,99.5676,7000.0
2015-04-10 10:10:00,117.52,117.56,117.45,117.45,5500.0,99.5422,99.5761,99.4829,99.4829,5500.0
2015-04-10 10:20:00,117.45,117.55,117.45,117.53,7000.0,99.4829,99.5676,99.4829,99.5506,7000.0
2015-04-10 10:30:00,117.55,117.68,117.54,117.64,8600.0,99.5676,99.6777,99.5591,99.6438,8600.0
2015-04-10 10:40:00,117.65,117.66,117.6,117.63,2700.0,99.6523,99.6608,99.6099,99.6353,2700.0
2015-04-10 10:50:00,117.65,117.73,117.64,117.65,9600.0,99.6523,99.72,99.6438,99.6523,9600.0
2015-04-10 11:00:00,117.65,117.69,117.64,117.67,3600.0,99.6523,99.6862,99.6438,99.6692,3600.0
2015-04-10 11:10:00,117.68,117.7,117.64,117.67,4000.0,99.6777,99.6946,99.6438,99.6692,4000.0
2015-04-10 11:20:00,117.68,117.78,117.68,117.78,6200.0,99.6777,99.7624,99.6777,99.7624,6200.0
2015-04-10 11:30:00,117.77,117.82,117.74,117.78,6100.0,99.7539,99.7963,99.7285,99.7624,6100.0
2015-04-10 11:40:00,117.78,117.81,117.72,117.73,8300.0,99.7624,99.7878,99.7116,99.72,8300.0
2015-04-10 11:50:00,117.73,117.74,117.7,117.7,19600.0,99.72,99.7285,99.6946,99.6946,19600.0
2015-04-10 12:00:00,117.71,117.73,117.7,117.73,4400.0,99.7031,99.72,99.6946,99.72,4400.0
2015-04-10 12:10:00,117.7,117.74,117.69,117.73,5700.0,99.6946,99.7285,99.6862,99.72,5700.0
2015-04-10 12:20:00,117.75,117.75,117.71,117.73,1600.0,99.737,99.737,99.7031,99.72,1600.0
2015-04-10 12:30:00,117.72,117.78,117.72,117.77,13700.0,99.7116,99.7624,99.7116,99.7539,13700.0
2015-04-10 12:40:00,117.76,117.8,117.74,117.76,13300.0,99.7455,99.7793,99.7285,99.7455,13300.0
2015-04-10 12:50:00,117.76,117.76,117.72,117.74,61600.0,99.7455,99.7455,99.7116,99.7285,61600.0
2015-04-10 13:00:00,117.75,117.77,117.75,117.75,6500.0,99.737,99.7539,99.737,99.737,6500.0
2015-04-10 13:10:00,117.74,117.77,117.69,117.71,16500.0,99.7285,99.7539,99.6862,99.7031,16500.0
2015-04-10 13:20:00,117.71,117.73,117.66,117.69,10200.0,99.7031,99.72,99.6608,99.6862,10200.0
2015-04-10 13:30:00,117.7,117.75,117.69,117.74,3900.0,99.6946,99.737,99.6862,99.7285,3900.0
2015-04-10 13:40:00,117.74,117.8,117.74,117.78,15100.0,99.7285,99.7793,99.7285,99.7624,15100.0
2015-04-10 13:50:00,117.8,117.8,117.77,117.77,2700.0,99.7793,99.7793,99.7539,99.7539,2700.0
2015-04-10 14:00:00,117.79,117.81,117.75,117.78,15000.0,99.7709,99.7878,99.737,99.7624,15000.0
2015-04-10 14:10:00,117.78,117.83,117.78,117.79,14200.0,99.7624,99.8047,99.7624,99.7709,14200.0
2015-04-10 14:20:00,117.78,117.78,117.7,117.72,6500.0,99.7624,99.7624,99.6946,99.7116,6500.0
2015-04-10 14:30:00,117.73,117.77,117.7,117.77,11600.0,99.72,99.7539,99.6946,99.7539,11600.0
2015-04-10 14:40:00,117.76,117.8,117.73,117.8,22800.0,99.7455,99.7793,99.72,99.7793,22800.0
2015-04-10 14:50:00,117.8,117.88,117.79,117.8,23500.0,99.7793,99.8471,99.7709,99.7793,23500.0
2015-04-10 15:00:00,117.8,117.82,117.76,117.79,13800.0,99.7793,99.7963,99.7455,99.7709,13800.0
2015-04-10 15:10:00,117.8,117.83,117.7,117.71,20200.0,99.7793,99.8047,99.6946,99.7031,20200.0
2015-04-10 15:20:00,117.7,117.76,117.69,117.76,19000.0,99.6946,99.7455,99.6862,99.7455,19000.0
2015-04-10 15:30:00,117.75,117.84,117.73,117.81,12900.0,99.737,99.8132,99.72,99.7878,12900.0
2015-04-10 15:40:00,117.82,117.85,117.79,117.82,15800.0,99.7963,99.8217,99.7709,99.7963,15800.0
2015-04-10 15:50:00,117.8,117.86,117.79,117.86,13700.0,99.7793,99.8302,99.7709,99.8302,13700.0
2015-04-13 09:30:00,117.77,118.01,117.77,118.01,9100.0,99.7539,99.9572,99.7539,99.9572,9100.0
2015-04-13 09:40:00,118.02,118.09,117.96,118.02,16800.0,99.9657,100.025,99.9149,99.9657,16800.0
2015-04-13 09:50:00,118.03,118.09,118.02,118.07,15800.0,99.9742,100.025,99.9657,100.008,15800.0
2015-04-13 10:00:00,118.06,118.09,118.01,118.03,8000.0,99.9996,100.025,99.9572,99.9742,8000.0
2015-04-13 10:10:00,118.04,118.11,117.99,118.01,28200.0,99.9826,100.0419,99.9403,99.9572,28200.0
2015-04-13 10:20:00,118.0,118.15,118.0,118.1,11700.0,99.9487,100.0758,99.9487,100.0334,11700.0
2015-04-13 10:30:00,118.11,118.14,118.05,118.07,5000.0,100.0419,100.0673,99.9911,100.008,5000.0
2015-04-13 10:40:00,118.04,118.07,118.0,118.0,4100.0,99.9826,100.008,99.9487,99.9487,4100.0
2015-04-13 10:50:00,118.0,118.0,117.94,117.94,5400.0,99.9487,99.9487,99.8979,99.8979,5400.0
2015-04-13 11:00:00,117.94,118.01,117.94,118.01,7900.0,99.8979,99.9572,99.8979,99.9572,7900.0
2015-04-13 11:10:00,118.01,118.04,117.93,118.02,12300.0,99.9572,99.9826,99.8895,99.9657,12300.0
2015-04-13 11:20:00,118.0,118.05,117.95,117.95,40300.0,99.9487,99.9911,99.9064,99.9064,40300.0
2015-04-13 11:30:00,117.96,118.06,117.96,118.03,25500.0,99.9149,99.9996,99.9149,99.9742,25500.0
2015-04-13 11:40:00,118.02,118.03,117.98,117.98,10300.0,99.9657,99.9742,99.9318,99.9318,10300.0
2015-04-13 11:50:00,117.98,117.99,117.91,117.92,11900.0,99.9318,99.9403,99.8725,99.881,11900.0
2015-04-13 12:00:00,117.94,117.95,117.88,117.89,10000.0,99.8979,99.9064,99.8471,99.8556,10000.0
2015-04-13 12:10:00,117.89,117.89,117.82,117.83,7600.0,99.8556,99.8556,99.7963,99.8047,7600.0
2015-04-13 12:20:00,117.82,117.86,117.76,117.81,21600.0,99.7963,99.8302,99.7455,99.7878,21600.0
2015-04-13 12:30:00,117.81,117.87,117.79,117.87,10300.0,99.7878,99.8386,99.7709,99.8386,10300.0
2015-04-13 12:40:00,117.89,117.9,117.84,117.86,8600.0,99.8556,99.864,99.8132,99.8302,8600.0
2015-04-13 12:50:00,117.85,117.87,117.84,117.85,2600.0,99.8217,99.8386,99.8132,99.8217,2600.0
2015-04-13 13:00:00,117.86,117.86,117.7,117.72,10000.0,99.8302,99.8302,99.6946,99.7116,10000.0
2015-04-13 13:10:00,117.72,117.72,117.64,117.67,9800.0,99.7116,99.7116,99.6438,99.6692,9800.0
2015-04-13 13:20:00,117.69,117.72,117.58,117.58,18300.0,99.6862,99.7116,99.593,99.593,18300.0
2015-04-13 13:30:00,117.6,117.65,117.57,117.64,9000.0,99.6099,99.6523,99.5845,99.6438,9000.0
2015-04-13 13:40:00,117.63,117.64,117.52,117.55,17800.0,99.6353,99.6438,99.5422,99.5676,17800.0
2015-04-13 13:50:00,117.52,117.67,117.49,117.67,7900.0,99.5422,99.6692,99.5168,99.6692,7900.0
2015-04-13 14:00:00,117.65,117.69,117.63,117.66,3300.0,99.6523,99.6862,99.6353,99.6608,3300.0
2015-04-13 14:10:00,117.66,117.68,117.56,117.61,13100.0,99.6608,99.6777,99.5761,99.6184,13100.0
2015-04-13 14:20:00,117.58,117.61,117.57,117.6,9900.0,99.593,99.6184,99.5845,99.6099,9900.0
2015-04-13 14:30:00,117.63,117.65,117.57,117.64,10100.0,99.6353,99.6523,99.5845,99.6438,10100.0
2015-04-13 14:40:00,117.66,117.69,117.54,117.56,9800.0,99.6608,99.6862,99.5591,99.5761,9800.0
2015-04-13 14:50:00,117.57,117.58,117.43,117.51,23200.0,99.5845,99.593,99.4659,99.5337,23200.0
2015-04-13 15:00:00,117.52,117.63,117.47,117.6,10300.0,99.5422,99.6353,99.4998,99.6099,10300.0
2015-04-13 15:10:00,117.59,117.59,117.47,117.51,8900.0,99.6015,99.6015,99.4998,99.5337,8900.0
2015-04-13 15:20:00,117.51,117.51,117.32,117.38,14600.0,99.5337,99.5337,99.3728,99.4236,14600.0
2015-04-13 15:30:00,117.37,117.43,117.34,117.41,17600.0,99.4151,99.4659,99.3897,99.449,17600.0
2015-04-13 15:40:00,117.42,117.49,117.36,117.37,24700.0,99.4575,99.5168,99.4066,99.4151,24700.0
2015-04-13 15:50:00,117.37,117.4,117.3,117.33,17000.0,99.4151,99.4405,99.3558,99.3812,17000.0
2015-04-14 09:30:00,117.26,117.52,117.26,117.46,9500.0,99.3219,99.5422,99.3219,99.4913,9500.0
2015-04-14 09:40:00,117.48,117.48,117.23,117.28,15900.0,99.5083,99.5083,99.2965,99.3389,15900.0
2015-04-14 09:50:00,117.28,117.36,117.02,117.1,21100.0,99.3389,99.4066,99.1187,99.1864,21100.0
2015-04-14 10:00:00,117.06,117.09,116.78,116.86,32100.0,99.1525,99.178,98.9154,98.9831,32100.0
2015-04-14 10:10:00,116.89,117.05,116.89,116.99,3000.0,99.0085,99.1441,99.0085,99.0932,3000.0
2015-04-14 10:20:00,117.0,117.05,116.94,117.01,11800.0,99.1017,99.1441,99.0509,99.1102,11800.0
2015-04-14 10:30:00,117.0,117.0,116.78,116.91,15800.0,99.1017,99.1017,98.9154,99.0255,15800.0
2015-04-14 10:40:00,116.9,117.09,116.88,117.08,12500.0,99.017,99.178,99.0001,99.1695,12500.0
2015-04-14 10:50:00,117.06,117.09,117.01,117.01,9400.0,99.1525,99.178,99.1102,99.1102,9400.0
2015-04-14 11:00:00,117.02,117.14,116.94,117.14,10400.0,99.1187,99.2203,99.0509,99.2203,10400.0
2015-04-14 11:10:00,117.13,117.42,117.13,117.34,12500.0,99.2118,99.4575,99.2118,99.3897,12500.0
2015-04-14 11:20:00,117.33,117.34,117.25,117.26,28300.0,99.3812,99.3897,99.3135,99.3219,28300.0
2015-04-14 11:30:00,117.26,117.34,117.23,117.23,5000.0,99.3219,99.3897,99.2965,99.2965,5000.0
2015-04-14 11:40:00,117.27,117.33,117.27,117.29,7900.0,99.3304,99.3812,99.3304,99.3474,7900.0
2015-04-14 11:50:00,117.28,117.36,117.27,117.35,9300.0,99.3389,99.4066,99.3304,99.3982,9300.0
2015-04-14 12:00:00,117.37,117.43,117.34,117.43,13400.0,99.4151,99.4659,99.3897,99.4659,13400.0
2015-04-14 12:10:00,117.44,117.45,117.39,117.4,3900.0,99.4744,99.4829,99.4321,99.4405,3900.0
2015-04-14 12:20:00,117.39,117.45,117.39,117.43,5000.0,99.4321,99.4829,99.4321,99.4659,5000.0
2015-04-14 12:30:00,117.46,117.61,117.46,117.56,17600.0,99.4913,99.6184,99.4913,99.5761,17600.0
2015-04-14 12:40:00,117.56,117.56,117.49,117.5,8300.0,99.5761,99.5761,99.5168,99.5252,8300.0
2015-04-14 12:50:00,117.51,117.55,117.47,117.47,13100.0,99.5337,99.5676,99.4998,99.4998,13100.0
2015-04-14 13:00:00,117.48,117.48,117.44,117.45,10900.0,99.5083,99.5083,99.4744,99.4829,10900.0
2015-04-14 13:10:00,117.43,117.49,117.37,117.41,23100.0,99.4659,99.5168,99.4151,99.449,23100.0
2015-04-14 13:20:00,117.41,117.45,117.39,117.44,7900.0,99.449,99.4829,99.4321,99.4744,7900.0
2015-04-14 13:30:00,117.44,117.5,117.41,117.42,7800.0,99.4744,99.5252,99.449,99.4575,7800.0
2015-04-14 13:40:00,117.42,117.47,117.42,117.43,14000.0,99.4575,99.4998,99.4575,99.4659,14000.0
2015-04-14 13:50:00,117.39,117.47,117.38,117.44,14200.0,99.4321,99.4998,99.4236,99.4744,14200.0
2015-04-14 14:00:00,117.43,117.46,117.38,117.45,9800.0,99.4659,99.4913,99.4236,99.4829,9800.0
2015-04-14 14:10:00,117.43,117.45,117.39,117.45,15400.0,99.4659,99.4829,99.4321,99.4829,15400.0
2015-04-14 14:20:00,117.44,117.46,117.39,117.45,11100.0,99.4744,99.4913,99.4321,99.4829,11100.0
2015-04-14 14:30:00,117.45,117.46,117.3,117.33,11300.0,99.4829,99.4913,99.3558,99.3812,11300.0
2015-04-14 14:40:00,117.32,117.38,117.31,117.36,3400.0,99.3728,99.4236,99.3643,99.4066,3400.0
2015-04-14 14:50:00,117.37,117.47,117.35,117.45,49000.0,99.4151,99.4998,99.3982,99.4829,49000.0
2015-04-14 15:00:00,117.45,117.54,117.44,117.45,19300.0,99.4829,99.5591,99.4744,99.4829,19300.0
2015-04-14 15:10:00,117.47,117.56,117.47,117.55,10100.0,99.4998,99.5761,99.4998,99.5676,10100.0
2015-04-14 15:20:00,117.52,117.52,117.43,117.46,16100.0,99.5422,99.5422,99.4659,99.4913,16100.0
2015-04-14 15:30:00,117.46,117.56,117.46,117.49,29300.0,99.4913,99.5761,99.4913,99.5168,29300.0
2015-04-14 15:40:00,117.48,117.52,117.46,117.49,18300.0,99.5083,99.5422,99.4913,99.5168,18300.0
2015-04-14 15:50:00,117.5,117.51,117.37,117.51,21300.0,99.5252,99.5337,99.4151,99.5337,21300.0
2015-04-15 09:30:00,117.84,118.06,117.79,118.02,8900.0,99.8132,99.9996,99.7709,99.9657,8900.0
2015-04-15 09:40:00,118.04,118.11,117.99,118.09,7100.0,99.9826,100.0419,99.9403,100.025,7100.0
2015-04-15 09:50:00,118.14,118.19,118.08,118.09,7000.0,100.0673,100.1097,100.0165,100.025,7000.0
2015-04-15 10:00:00,118.08,118.13,117.95,118.05,27200.0,100.0165,100.0589,99.9064,99.9911,27200.0
2015-04-15 10:10:00,118.05,118.1,118.03,118.06,7600.0,99.9911,100.0334,99.9742,99.9996,7600.0
2015-04-15 10:20:00,118.09,118.12,117.98,118.0,16600.0,100.025,100.0504,99.9318,99.9487,16600.0
2015-04-15 10:30:00,118.0,118.1,118.0,118.1,6500.0,99.9487,100.0334,99.9487,100.0334,6500.0
2015-04-15 10:40:00,118.1,118.13,118.07,118.1,4400.0,100.0334,100.0589,100.008,100.0334,4400.0
2015-04-15 10:50:00,118.11,118.17,118.09,118.16,22400.0,100.0419,100.0927,100.025,100.0843,22400.0
2015-04-15 11:00:00,118.16,118.17,118.07,118.1,6400.0,100.0843,100.0927,100.008,100.0334,6400.0
2015-04-15 11:10:00,118.07,118.08,118.0,118.01,5100.0,100.008,100.0165,99.9487,99.9572,5100.0
2015-04-15 11:20:00,117.98,118.03,117.95,118.03,7100.0,99.9318,99.9742,99.9064,99.9742,7100.0
2015-04-15 11:30:00,118.03,118.04,117.89,117.9,14800.0,99.9742,99.9826,99.8556,99.864,14800.0
2015-04-15 11:40:00,117.88,117.99,117.88,117.98,2200.0,99.8471,99.9403,99.8471,99.9318,2200.0
2015-04-15 11:50:00,117.99,118.08,117.99,118.05,6500.0,99.9403,100.0165,99.9403,99.9911,6500.0
2015-04-15 12:00:00,118.06,118.08,118.04,118.04,4300.0,99.9996,100.0165,99.9826,99.9826,4300.0
2015-04-15 12:10:00,118.04,118.07,118.02,118.04,3700.0,99.9826,100.008,99.9657,99.9826,3700.0
2015-04-15 12:20:00,118.05,118.1,118.04,118.06,43500.0,99.9911,100.0334,99.9826,99.9996,43500.0
2015-04-15 12:30:00,118.05,118.06,117.95,118.01,7000.0,99.9911,99.9996,99.9064,99.9572,7000.0
2015-04-15 12:40:00,118.04,118.06,118.03,118.06,2700.0,99.9826,99.9996,99.9742,99.9996,2700.0
2015-04-15 12:50:00,118.05,118.11,118.03,118.11,5600.0,99.9911,100.0419,99.9742,100.0419,5600.0
2015-04-15 13:00:00,118.12,118.13,118.09,118.09,5200.0,100.0504,100.0589,100.025,100.025,5200.0
2015-04-15 13:10:00,118.09,118.19,118.09,118.18,5800.0,100.025,100.1097,100.025,100.1012,5800.0
2015-04-15 13:20:00,118.18,118.35,118.15,118.33,21300.0,100.1012,100.2452,100.0758,100.2283,21300.0
2015-04-15 13:30:00,118.33,118.35,118.28,118.28,20700.0,100.2283,100.2452,100.1859,100.1859,20700.0
2015-04-15 13:40:00,118.27,118.35,118.27,118.31,11500.0,100.1774,100.2452,100.1774,100.2113,11500.0
2015-04-15 13:50:00,118.29,118.3,118.25,118.27,13000.0,100.1944,100.2028,100.1605,100.1774,13000.0
2015-04-15 14:00:00,118.29,118.35,118.25,118.35,12900.0,100.1944,100.2452,100.1605,100.2452,12900.0
2015-04-15 14:10:00,118.35,118.38,118.31,118.33,22800.0,100.2452,100.2706,100.2113,100.2283,22800.0
2015-04-15 14:20:00,118.34,118.34,118.24,118.28,11600.0,100.2367,100.2367,100.152,100.1859,11600.0
2015-04-15 14:30:00,118.28,118.3,118.23,118.26,19500.0,100.1859,100.2028,100.1436,100.169,19500.0
2015-04-15 14:40:00,118.28,118.38,118.28,118.38,24400.0,100.1859,100.2706,100.1859,100.2706,24400.0
2015-04-15 14:50:00,118.38,118.38,118.31,118.31,7100.0,100.2706,100.2706,100.2113,100.2113,7100.0
2015-04-15 15:00:00,118.31,118.34,118.28,118.31,18800.0,100.2113,100.2367,100.1859,100.2113,18800.0
2015-04-15 15:10:00,118.29,118.3,118.21,118.25,9500.0,100.1944,100.2028,100.1266,100.1605,9500.0
2015-04-15 15:20:00,118.24,118.3,118.21,118.3,5600.0,100.152,100.2028,100.1266,100.2028,5600.0
2015-04-15 15:30:00,118.29,118.3,118.16,118.16,10300.0,100.1944,100.2028,100.0843,100.0843,10300.0
2015-04-15 15:40:00,118.15,118.18,118.08,118.11,32100.0,100.0758,100.1012,100.0165,100.0419,32100.0
2015-04-15 15:50:00,118.11,118.13,118.04,118.05,20400.0,100.0419,100.0589,99.9826,99.9911,20400.0
2015-04-16 09:30:00,117.91,117.95,117.74,117.74,10600.0,99.8725,99.9064,99.7285,99.7285,10600.0
2015-04-16 09:40:00,117.81,117.94,117.78,117.82,12700.0,99.7878,99.8979,99.7624,99.7963,12700.0
2015-04-16 09:50:00,117.8,117.85,117.7,117.83,10300.0,99.7793,99.8217,99.6946,99.8047,10300.0
2015-04-16 10:00:00,117.81,117.91,117.78,117.79,13200.0,99.7878,99.8725,99.7624,99.7709,13200.0
2015-04-16 10:10:00,117.8,117.91,117.79,117.88,15200.0,99.7793,99.8725,99.7709,99.8471,15200.0
2015-04-16 10:20:00,117.84,117.84,117.75,117.75,9900.0,99.8132,99.8132,99.737,99.737,9900.0
2015-04-16 10:30:00,117.72,117.84,117.69,117.84,9900.0,99.7116,99.8132,99.6862,99.8132,9900.0
2015-04-16 10:40:00,117.87,118.01,117.84,117.96,6800.0,99.8386,99.9572,99.8132,99.9149,6800.0
2015-04-16 10:50:00,117.98,118.01,117.91,117.92,13100.0,99.9318,99.9572,99.8725,99.881,13100.0
2015-04-16 11:00:00,117.92,117.96,117.91,117.95,11000.0,99.881,99.9149,99.8725,99.9064,11000.0
2015-04-16 11:10:00,117.98,118.06,117.96,118.03,11700.0,99.9318,99.9996,99.9149,99.9742,11700.0
2015-04-16 11:20:00,118.01,118.04,117.95,117.99,8900.0,99.9572,99.9826,99.9064,99.9403,8900.0
2015-04-16 11:30:00,118.0,118.02,117.93,117.98,20900.0,99.9487,99.9657,99.8895,99.9318,20900.0
2015-04-16 11:40:00,117.97,117.97,117.85,117.9,8400.0,99.9233,99.9233,99.8217,99.864,8400.0
2015-04-16 11:50:00,117.89,117.93,117.88,117.93,18000.0,99.8556,99.8895,99.8471,99.8895,18000.0
2015-04-16 12:00:00,117.93,117.98,117.93,117.98,5600.0,99.8895,99.9318,99.8895,99.9318,5600.0
2015-04-16 12:10:00,117.98,118.06,117.98,118.01,9200.0,99.9318,99.9996,99.9318,99.9572,9200.0
2015-04-16 12:20:00,118.0,118.03,118.0,118.02,6700.0,99.9487,99.9742,99.9487,99.9657,6700.0
2015-04-16 12:30:00,118.02,118.08,118.0,118.02,8100.0,99.9657,100.0165,99.9487,99.9657,8100.0
2015-04-16 12:40:00,117.99,118.04,117.98,118.0,5900.0,99.9403,99.9826,99.9318,99.9487,5900.0
2015-04-16 12:50:00,118.0,118.02,117.97,118.02,13200.0,99.9487,99.9657,99.9233,99.9657,13200.0
2015-04-16 13:00:00,118.02,118.07,118.0,118.01,9400.0,99.9657,100.008,99.9487,99.9572,9400.0
2015-04-16 13:10:00,118.01,118.07,118.0,118.07,7100.0,99.9572,100.008,99.9487,100.008,7100.0
2015-04-16 13:20:00,118.09,118.11,118.02,118.04,28000.0,100.025,100.0419,99.9657,99.9826,28000.0
2015-04-16 13:30:00,118.04,118.11,118.02,118.09,90900.0,99.9826,100.0419,99.9657,100.025,90900.0
2015-04-16 13:40:00,118.09,118.29,118.09,118.28,99900.0,100.025,100.1944,100.025,100.1859,99900.0
2015-04-16 13:50:00,118.28,118.35,118.28,118.33,11400.0,100.1859,100.2452,100.1859,100.2283,11400.0
2015-04-16 14:00:00,118.34,118.34,118.25,118.25,5300.0,100.2367,100.2367,100.1605,100.1605,5300.0
2015-04-16 14:10:00,118.26,118.28,118.22,118.25,3600.0,100.169,100.1859,100.1351,100.1605,3600.0
2015-04-16 14:20:00,118.28,118.28,118.23,118.27,5200.0,100.1859,100.1859,100.1436,100.1774,5200.0
2015-04-16 14:30:00,118.27,118.32,118.22,118.29,14200.0,100.1774,100.2198,100.1351,100.1944,14200.0
2015-04-16 14:40:00,118.29,118.33,118.27,118.27,7300.0,100.1944,100.2283,100.1774,100.1774,7300.0
2015-04-16 14:50:00,118.26,118.29,118.19,118.19,11900.0,100.169,100.1944,100.1097,100.1097,11900.0
2015-04-16 15:00:00,118.19,118.2,118.14,118.17,11800.0,100.1097,100.1181,100.0673,100.0927,11800.0
2015-04-16 15:10:00,118.18,118.19,118.14,118.15,9400.0,100.1012,100.1097,100.0673,100.0758,9400.0
2015-04-16 15:20:00,118.15,118.15,118.0,118.03,8900.0,100.0758,100.0758,99.9487,99.9742,8900.0
2015-04-16 15:30:00,118.02,118.12,118.02,118.12,19000.0,99.9657,100.0504,99.9657,100.0504,19000.0
2015-04-16 15:40:00,118.11,118.12,117.97,118.02,76300.0,100.0419,100.0504,99.9233,99.9657,76300.0
2015-04-16 15:50:00,118.0,118.02,117.96,118.0,49000.0,99.9487,99.9657,99.9149,99.9487,49000.0
2015-04-17 09:30:00,117.37,117.37,117.17,117.3,9100.0,99.4151,99.4151,99.2457,99.3558,9100.0
2015-04-17 09:40:00,117.25,117.25,116.8,116.92,48000.0,99.3135,99.3135,98.9323,99.034,48000.0
2015-04-17 09:50:00,116.93,117.03,116.84,117.01,32800.0,99.0424,99.1271,98.9662,99.1102,32800.0
2015-04-17 10:00:00,116.87,116.95,116.6,116.64,56500.0,98.9916,99.0594,98.7629,98.7968,56500.0
2015-04-17 10:10:00,116.67,116.78,116.59,116.65,51500.0,98.8222,98.9154,98.7544,98.8053,51500.0
2015-04-17 10:20:00,116.69,116.75,116.61,116.7,18300.0,98.8391,98.89,98.7714,98.8476,18300.0
2015-04-17 10:30:00,116.69,116.85,116.69,116.79,17400.0,98.8391,98.9747,98.8391,98.9238,17400.0
2015-04-17 10:40:00,116.81,116.93,116.79,116.8,14100.0,98.9408,99.0424,98.9238,98.9323,14100.0
2015-04-17 10:50:00,116.77,116.79,116.65,116.65,17500.0,98.9069,98.9238,98.8053,98.8053,17500.0
2015-04-17 11:00:00,116.64,116.65,116.5,116.63,12900.0,98.7968,98.8053,98.6782,98.7883,12900.0
2015-04-17 11:10:00,116.63,116.7,116.62,116.67,13100.0,98.7883,98.8476,98.7798,98.8222,13100.0
2015-04-17 11:20:00,116.69,116.8,116.69,116.75,17600.0,98.8391,98.9323,98.8391,98.89,17600.0
2015-04-17 11:30:00,116.78,116.8,116.64,116.69,51100.0,98.9154,98.9323,98.7968,98.8391,51100.0
2015-04-17 11:40:00,116.68,116.75,116.6,116.75,18500.0,98.8307,98.89,98.7629,98.89,18500.0
2015-04-17 11:50:00,116.76,116.84,116.75,116.79,11000.0,98.8984,98.9662,98.89,98.9238,11000.0
2015-04-17 12:00:00,116.78,116.83,116.73,116.77,6400.0,98.9154,98.9577,98.873,98.9069,6400.0
2015-04-17 12:10:00,116.77,116.85,116.72,116.75,7900.0,98.9069,98.9747,98.8646,98.89,7900.0
2015-04-17 12:20:00,116.77,116.82,116.7,116.74,8300.0,98.9069,98.9493,98.8476,98.8815,8300.0
2015-04-17 12:30:00,116.71,116.83,116.67,116.8,12100.0,98.8561,98.9577,98.8222,98.9323,12100.0
2015-04-17 12:40:00,116.76,116.79,116.71,116.73,5000.0,98.8984,98.9238,98.8561,98.873,5000.0
2015-04-17 12:50:00,116.78,116.79,116.67,116.74,7600.0,98.9154,98.9238,98.8222,98.8815,7600.0
2015-04-17 13:00:00,116.76,116.83,116.73,116.8,3900.0,98.8984,98.9577,98.873,98.9323,3900.0
2015-04-17 13:10:00,116.78,116.8,116.74,116.8,3500.0,98.9154,98.9323,98.8815,98.9323,3500.0
2015-04-17 13:20:00,116.81,116.83,116.69,116.73,12500.0,98.9408,98.9577,98.8391,98.873,12500.0
2015-04-17 13:30:00,116.7,116.7,116.59,116.6,16300.0,98.8476,98.8476,98.7544,98.7629,16300.0
2015-04-17 13:40:00,116.61,116.64,116.54,116.61,16500.0,98.7714,98.7968,98.7121,98.7714,16500.0
2015-04-17 13:50:00,116.63,116.65,116.34,116.38,35000.0,98.7883,98.8053,98.5427,98.5766,35000.0
2015-04-17 14:00:00,116.38,116.44,116.25,116.3,33000.0,98.5766,98.6274,98.4665,98.5088,33000.0
2015-04-17 14:10:00,116.26,116.31,116.15,116.29,55600.0,98.4749,98.5173,98.3817,98.5003,55600.0
2015-04-17 14:20:00,116.29,116.37,116.25,116.35,41800.0,98.5003,98.5681,98.4665,98.5512,41800.0
2015-04-17 14:30:00,116.33,116.39,116.26,116.34,18300.0,98.5342,98.585,98.4749,98.5427,18300.0
2015-04-17 14:40:00,116.35,116.42,116.31,116.33,8200.0,98.5512,98.6104,98.5173,98.5342,8200.0
2015-04-17 14:50:00,116.32,116.39,116.27,116.36,33500.0,98.5257,98.585,98.4834,98.5596,33500.0
2015-04-17 15:00:00,116.34,116.42,116.34,116.36,14600.0,98.5427,98.6104,98.5427,98.5596,14600.0
2015-04-17 15:10:00,116.38,116.52,116.38,116.45,13600.0,98.5766,98.6951,98.5766,98.6359,13600.0
2015-04-17 15:20:00,116.46,116.5,116.33,116.5,12800.0,98.6443,98.6782,98.5342,98.6782,12800.0
2015-04-17 15:30:00,116.49,116.79,116.48,116.75,24300.0,98.6697,98.9238,98.6613,98.89,24300.0
2015-04-17 15:40:00,116.74,116.75,116.64,116.64,25400.0,98.8815,98.89,98.7968,98.7968,25400.0
2015-04-17 15:50:00,116.62,116.69,116.59,116.66,57400.0,98.7798,98.8391,98.7544,98.8137,57400.0
2015-04-20 09:30:00,117.27,117.53,117.22,117.4,12600.0,99.3304,99.5506,99.2881,99.4405,12600.0
2015-04-20 09:40:00,117.4,117.7,117.4,117.66,42900.0,99.4405,99.6946,99.4405,99.6608,42900.0
2015-04-20 09:50:00,117.65,117.72,117.61,117.65,28000.0,99.6523,99.7116,99.6184,99.6523,28000.0
2015-04-20 10:00:00,117.68,117.74,117.55,117.62,38100.0,99.6777,99.7285,99.5676,99.6269,38100.0
2015-04-20 10:10:00,117.64,117.66,117.51,117.55,10800.0,99.6438,99.6608,99.5337,99.5676,10800.0
2015-04-20 10:20:00,117.54,117.63,117.53,117.6,39200.0,99.5591,99.6353,99.5506,99.6099,39200.0
2015-04-20 10:30:00,117.6,117.7,117.6,117.63,27800.0,99.6099,99.6946,99.6099,99.6353,27800.0
2015-04-20 10:40:00,117.64,117.68,117.61,117.63,19700.0,99.6438,99.6777,99.6184,99.6353,19700.0
2015-04-20 10:50:00,117.62,117.82,117.62,117.78,21100.0,99.6269,99.7963,99.6269,99.7624,21100.0
2015-04-20 11:00:00,117.8,117.89,117.79,117.87,11300.0,99.7793,99.8556,99.7709,99.8386,11300.0
2015-04-20 11:10:00,117.86,117.86,117.78,117.79,16300.0,99.8302,99.8302,99.7624,99.7709,16300.0
2015-04-20 11:20:00,117.79,117.82,117.76,117.79,7100.0,99.7709,99.7963,99.7455,99.7709,7100.0
2015-04-20 11:30:00,117.79,117.86,117.79,117.82,12500.0,99.7709,99.8302,99.7709,99.7963,12500.0
2015-04-20 11:40:00,117.78,117.84,117.78,117.79,5000.0,99.7624,99.8132,99.7624,99.7709,5000.0
2015-04-20 11:50:00,117.79,117.86,117.79,117.86,5700.0,99.7709,99.8302,99.7709,99.8302,5700.0
2015-04-20 12:00:00,117.84,117.85,117.79,117.79,9600.0,99.8132,99.8217,99.7709,99.7709,9600.0
2015-04-20 12:10:00,117.79,117.85,117.79,117.84,5000.0,99.7709,99.8217,99.7709,99.8132,5000.0
2015-04-20 12:20:00,117.84,117.85,117.81,117.82,6100.0,99.8132,99.8217,99.7878,99.7963,6100.0
2015-04-20 12:30:00,117.82,117.83,117.75,117.75,3400.0,99.7963,99.8047,99.737,99.737,3400.0
2015-04-20 12:40:00,117.79,117.79,117.75,117.75,3000.0,99.7709,99.7709,99.737,99.737,3000.0
2015-04-20 12:50:00,117.76,117.8,117.76,117.78,2500.0,99.7455,99.7793,99.7455,99.7624,2500.0
2015-04-20 13:00:00,117.78,117.8,117.78,117.79,1900.0,99.7624,99.7793,99.7624,99.7709,1900.0
2015-04-20 13:10:00,117.81,117.86,117.75,117.76,7800.0,99.7878,99.8302,99.737,99.7455,7800.0
2015-04-20 13:20:00,117.78,117.78,117.69,117.74,8400.0,99.7624,99.7624,99.6862,99.7285,8400.0
2015-04-20 13:30:00,117.76,117.78,117.69,117.76,6700.0,99.7455,99.7624,99.6862,99.7455,6700.0
2015-04-20 13:40:00,117.76,117.76,117.72,117.76,4700.0,99.7455,99.7455,99.7116,99.7455,4700.0
2015-04-20 13:50:00,117.73,117.76,117.69,117.7,4700.0,99.72,99.7455,99.6862,99.6946,4700.0
2015-04-20 14:00:00,117.69,117.73,117.65,117.65,3500.0,99.6862,99.72,99.6523,99.6523,3500.0
2015-04-20 14:10:00,117.64,117.69,117.62,117.68,13000.0,99.6438,99.6862,99.6269,99.6777,13000.0
2015-04-20 14:20:00,117.69,117.72,117.68,117.69,4700.0,99.6862,99.7116,99.6777,99.6862,4700.0
2015-04-20 14:30:00,117.68,117.69,117.63,117.69,4300.0,99.6777,99.6862,99.6353,99.6862,4300.0
2015-04-20 14:40:00,117.7,117.73,117.69,117.72,12600.0,99.6946,99.72,99.6862,99.7116,12600.0
2015-04-20 14:50:00,117.74,117.74,117.65,117.74,6900.0,99.7285,99.7285,99.6523,99.7285,6900.0
2015-04-20 15:00:00,117.73,117.82,117.72,117.81,35000.0,99.72,99.7963,99.7116,99.7878,35000.0
2015-04-20 15:10:00,117.83,117.86,117.81,117.86,9800.0,99.8047,99.8302,99.7878,99.8302,9800.0
2015-04-20 15:20:00,117.87,117.87,117.75,117.79,22300.0,99.8386,99.8386,99.737,99.7709,22300.0
2015-04-20 15:30:00,117.77,117.83,117.69,117.69,20500.0,99.7539,99.8047,99.6862,99.6862,20500.0
2015-04-20 15:40:00,117.69,117.72,117.66,117.69,39300.0,99.6862,99.7116,99.6608,99.6862,39300.0
2015-04-20 15:50:00,117.7,117.72,117.67,117.67,34000.0,99.6946,99.7116,99.6692,99.6692,34000.0
2015-04-21 09:30:00,118.16,118.27,118.02,118.04,13800.0,100.0843,100.1774,99.9657,99.9826,13800.0
2015-04-21 09:40:00,118.02,118.02,117.85,117.99,12200.0,99.9657,99.9657,99.8217,99.9403,12200.0
2015-04-21 09:50:00,117.97,117.99,117.85,117.92,9000.0,99.9233,99.9403,99.8217,99.881,9000.0
2015-04-21 10:00:00,117.82,117.89,117.71,117.73,8500.0,99.7963,99.8556,99.7031,99.72,8500.0
2015-04-21 10:10:00,117.77,117.87,117.74,117.83,5600.0,99.7539,99.8386,99.7285,99.8047,5600.0
2015-04-21 10:20:00,117.81,117.89,117.79,117.82,8800.0,99.7878,99.8556,99.7709,99.7963,8800.0
2015-04-21 10:30:00,117.78,117.81,117.66,117.77,12900.0,99.7624,99.7878,99.6608,99.7539,12900.0
2015-04-21 10:40:00,117.78,117.78,117.62,117.68,11000.0,99.7624,99.7624,99.6269,99.6777,11000.0
2015-04-21 10:50:00,117.7,117.79,117.68,117.73,23200.0,99.6946,99.7709,99.6777,99.72,23200.0
2015-04-21 11:00:00,117.7,117.85,117.7,117.81,20200.0,99.6946,99.8217,99.6946,99.7878,20200.0
2015-04-21 11:10:00,117.83,117.88,117.79,117.85,11400.0,99.8047,99.8471,99.7709,99.8217,11400.0
2015-04-21 11:20:00,117.83,117.83,117.71,117.72,30400.0,99.8047,99.8047,99.7031,99.7116,30400.0
2015-04-21 11:30:00,117.72,117.78,117.68,117.72,27900.0,99.7116,99.7624,99.6777,99.7116,27900.0
2015-04-21 11:40:00,117.72,117.73,117.53,117.56,33400.0,99.7116,99.72,99.5506,99.5761,33400.0
2015-04-21 11:50:00,117.57,117.59,117.53,117.59,4800.0,99.5845,99.6015,99.5506,99.6015,4800.0
2015-04-21 12:00:00,117.61,117.63,117.54,117.63,16400.0,99.6184,99.6353,99.5591,99.6353,16400.0
2015-04-21 12:10:00,117.63,117.65,117.6,117.61,13400.0,99.6353,99.6523,99.6099,99.6184,13400.0
2015-04-21 12:20:00,117.62,117.67,117.61,117.66,3800.0,99.6269,99.6692,99.6184,99.6608,3800.0
2015-04-21 12:30:00,117.65,117.7,117.63,117.69,3500.0,99.6523,99.6946,99.6353,99.6862,3500.0
2015-04-21 12:40:00,117.67,117.67,117.59,117.6,14200.0,99.6692,99.6692,99.6015,99.6099,14200.0
2015-04-21 12:50:00,117.61,117.65,117.6,117.64,7900.0,99.6184,99.6523,99.6099,99.6438,7900.0
2015-04-21 13:00:00,117.64,117.69,117.64,117.68,7600.0,99.6438,99.6862,99.6438,99.6777,7600.0
2015-04-21 13:10:00,117.67,117.77,117.66,117.73,7600.0,99.6692,99.7539,99.6608,99.72,7600.0
2015-04-21 13:20:00,117.73,117.77,117.72,117.73,4400.0,99.72,99.7539,99.7116,99.72,4400.0
2015-04-21 13:30:00,117.73,117.75,117.56,117.58,22300.0,99.72,99.737,99.5761,99.593,22300.0
2015-04-21 13:40:00,117.59,117.63,117.55,117.55,6500.0,99.6015,99.6353,99.5676,99.5676,6500.0
2015-04-21 13:50:00,117.56,117.6,117.52,117.52,5400.0,99.5761,99.6099,99.5422,99.5422,5400.0
2015-04-21 14:00:00,117.5,117.51,117.39,117.48,47300.0,99.5252,99.5337,99.4321,99.5083,47300.0
2015-04-21 14:10:00,117.45,117.59,117.45,117.57,13100.0,99.4829,99.6015,99.4829,99.5845,13100.0
2015-04-21 14:20:00,117.58,117.71,117.58,117.7,15200.0,99.593,99.7031,99.593,99.6946,15200.0
2015-04-21 14:30:00,117.72,117.72,117.63,117.64,8700.0,99.7116,99.7116,99.6353,99.6438,8700.0
2015-04-21 14:40:00,117.64,117.69,117.61,117.69,10400.0,99.6438,99.6862,99.6184,99.6862,10400.0
2015-04-21 14:50:00,117.67,117.69,117.64,117.68,5400.0,99.6692,99.6862,99.6438,99.6777,5400.0
2015-04-21 15:00:00,117.69,117.69,117.62,117.68,7600.0,99.6862,99.6862,99.6269,99.6777,7600.0
2015-04-21 15:10:00,117.67,117.69,117.63,117.64,4600.0,99.6692,99.6862,99.6353,99.6438,4600.0
2015-04-21 15:20:00,117.63,117.68,117.56,117.58,7700.0,99.6353,99.6777,99.5761,99.593,7700.0
2015-04-21 15:30:00,117.59,117.62,117.5,117.6,8500.0,99.6015,99.6269,99.5252,99.6099,8500.0
2015-04-21 15:40:00,117.61,117.66,117.53,117.54,22400.0,99.6184,99.6608,99.5506,99.5591,22400.0
2015-04-21 15:50:00,117.53,117.63,117.53,117.6,19800.0,99.5506,99.6353,99.5506,99.6099,19800.0
2015-04-22 09:30:00,117.8,117.85,117.59,117.64,64100.0,99.7793,99.8217,99.6015,99.6438,64100.0
2015-04-22 09:40:00,117.64,117.76,117.44,117.47,9600.0,99.6438,99.7455,99.4744,99.4998,9600.0
2015-04-22 09:50:00,117.42,117.54,117.42,117.54,2000.0,99.4575,99.5591,99.4575,99.5591,2000.0
2015-04-22 10:00:00,117.57,117.66,117.34,117.34,28500.0,99.5845,99.6608,99.3897,99.3897,28500.0
2015-04-22 10:10:00,117.32,117.38,117.21,117.38,8900.0,99.3728,99.4236,99.2796,99.4236,8900.0
2015-04-22 10:20:00,117.37,117.53,117.31,117.43,13300.0,99.4151,99.5506,99.3643,99.4659,13300.0
2015-04-22 10:30:00,117.46,117.55,117.41,117.44,17500.0,99.4913,99.5676,99.449,99.4744,17500.0
2015-04-22 10:40:00,117.45,117.88,117.45,117.85,26200.0,99.4829,99.8471,99.4829,99.8217,26200.0
2015-04-22 10:50:00,117.87,117.87,117.8,117.85,18200.0,99.8386,99.8386,99.7793,99.8217,18200.0
2015-04-22 11:00:00,117.86,117.91,117.82,117.86,18100.0,99.8302,99.8725,99.7963,99.8302,18100.0
2015-04-22 11:10:00,117.9,117.94,117.78,117.79,31900.0,99.864,99.8979,99.7624,99.7709,31900.0
2015-04-22 11:20:00,117.79,117.82,117.77,117.82,6400.0,99.7709,99.7963,99.7539,99.7963,6400.0
2015-04-22 11:30:00,117.84,117.89,117.78,117.84,7000.0,99.8132,99.8556,99.7624,99.8132,7000.0
2015-04-22 11:40:00,117.85,117.89,117.81,117.87,10000.0,99.8217,99.8556,99.7878,99.8386,10000.0
2015-04-22 11:50:00,117.86,117.91,117.82,117.91,4100.0,99.8302,99.8725,99.7963,99.8725,4100.0
2015-04-22 12:00:00,117.92,117.93,117.76,117.79,4600.0,99.881,99.8895,99.7455,99.7709,4600.0
2015-04-22 12:10:00,117.79,117.85,117.78,117.83,4400.0,99.7709,99.8217,99.7624,99.8047,4400.0
2015-04-22 12:20:00,117.84,117.9,117.84,117.9,2100.0,99.8132,99.864,99.8132,99.864,2100.0
2015-04-22 12:30:00,117.9,117.9,117.84,117.9,2800.0,99.864,99.864,99.8132,99.864,2800.0
2015-04-22 12:40:00,117.88,117.97,117.88,117.93,11600.0,99.8471,99.9233,99.8471,99.8895,11600.0
2015-04-22 12:50:00,117.95,118.01,117.91,117.94,19400.0,99.9064,99.9572,99.8725,99.8979,19400.0
2015-04-22 13:00:00,117.96,117.97,117.88,117.92,7900.0,99.9149,99.9233,99.8471,99.881,7900.0
2015-04-22 13:10:00,117.92,118.0,117.92,117.93,9800.0,99.881,99.9487,99.881,99.8895,9800.0
2015-04-22 13:20:00,117.95,117.99,117.95,117.98,7700.0,99.9064,99.9403,99.9064,99.9318,7700.0
2015-04-22 13:30:00,117.94,117.99,117.94,117.99,8600.0,99.8979,99.9403,99.8979,99.9403,8600.0
2015-04-22 13:40:00,117.97,118.16,117.97,118.16,25200.0,99.9233,100.0843,99.9233,100.0843,25200.0
2015-04-22 13:50:00,118.13,118.13,118.09,118.12,5500.0,100.0589,100.0589,100.025,100.0504,5500.0
2015-04-22 14:00:00,118.12,118.22,118.1,118.2,10300.0,100.0504,100.1351,100.0334,100.1181,10300.0
2015-04-22 14:10:00,118.2,118.21,118.14,118.14,10900.0,100.1181,100.1266,100.0673,100.0673,10900.0
2015-04-22 14:20:00,118.13,118.17,118.12,118.14,11600.0,100.0589,100.0927,100.0504,100.0673,11600.0
2015-04-22 14:30:00,118.16,118.21,118.14,118.18,17300.0,100.0843,100.1266,100.0673,100.1012,17300.0
2015-04-22 14:40:00,118.2,118.2,118.16,118.19,9700.0,100.1181,100.1181,100.0843,100.1097,9700.0
2015-04-22 14:50:00,118.19,118.2,118.11,118.11,11600.0,100.1097,100.1181,100.0419,100.0419,11600.0
2015-04-22 15:00:00,118.13,118.21,118.13,118.18,17600.0,100.0589,100.1266,100.0589,100.1012,17600.0
2015-04-22 15:10:00,118.18,118.21,118.14,118.2,16700.0,100.1012,100.1266,100.0673,100.1181,16700.0
2015-04-22 15:20:00,118.16,118.26,118.16,118.24,18000.0,100.0843,100.169,100.0843,100.152,18000.0
2015-04-22 15:30:00,118.25,118.26,118.05,118.12,19900.0,100.1605,100.169,99.9911,100.0504,19900.0
2015-04-22 15:40:00,118.12,118.16,118.08,118.14,11800.0,100.0504,100.0843,100.0165,100.0673,11800.0
2015-04-22 15:50:00,118.12,118.18,118.12,118.13,21600.0,100.0504,100.1012,100.0504,100.0589,21600.0
2015-04-23 09:30:00,117.87,118.1,117.87,118.1,9100.0,99.8386,100.0334,99.8386,100.0334,9100.0
2015-04-23 09:40:00,118.06,118.08,117.99,118.04,3800.0,99.9996,100.0165,99.9403,99.9826,3800.0
2015-04-23 09:50:00,118.07,118.19,118.03,118.19,12300.0,100.008,100.1097,99.9742,100.1097,12300.0
2015-04-23 10:00:00,118.15,118.29,118.14,118.14,22500.0,100.0758,100.1944,100.0673,100.0673,22500.0
2015-04-23 10:10:00,118.12,118.17,117.99,118.0,10500.0,100.0504,100.0927,99.9403,99.9487,10500.0
2015-04-23 10:20:00,117.96,118.08,117.91,118.07,23600.0,99.9149,100.0165,99.8725,100.008,23600.0
2015-04-23 10:30:00,118.08,118.14,118.05,118.07,7800.0,100.0165,100.0673,99.9911,100.008,7800.0
2015-04-23 10:40:00,118.09,118.17,118.07,118.11,22000.0,100.025,100.0927,100.008,100.0419,22000.0
2015-04-23 10:50:00,118.12,118.12,118.0,118.0,13800.0,100.0504,100.0504,99.9487,99.9487,13800.0
2015-04-23 11:00:00,118.01,118.18,118.01,118.15,7800.0,99.9572,100.1012,99.9572,100.0758,7800.0
2015-04-23 11:10:00,118.15,118.15,118.08,118.08,4500.0,100.0758,100.0758,100.0165,100.0165,4500.0
2015-04-23 11:20:00,118.07,118.16,118.07,118.16,7600.0,100.008,100.0843,100.008,100.0843,7600.0
2015-04-23 11:30:00,118.17,118.24,118.12,118.22,12100.0,100.0927,100.152,100.0504,100.1351,12100.0
2015-04-23 11:40:00,118.21,118.23,118.14,118.15,6100.0,100.1266,100.1436,100.0673,100.0758,6100.0
2015-04-23 11:50:00,118.16,118.57,118.16,118.49,34200.0,100.0843,100.4315,100.0843,100.3638,34200.0
2015-04-23 12:00:00,118.49,118.5,118.44,118.49,14800.0,100.3638,100.3723,100.3214,100.3638,14800.0
2015-04-23 12:10:00,118.48,118.54,118.48,118.53,26100.0,100.3553,100.4061,100.3553,100.3977,26100.0
2015-04-23 12:20:00,118.53,118.57,118.51,118.55,17700.0,100.3977,100.4315,100.3807,100.4146,17700.0
2015-04-23 12:30:00,118.56,118.69,118.51,118.67,21400.0,100.4231,100.5332,100.3807,100.5162,21400.0
2015-04-23 12:40:00,118.71,118.79,118.71,118.73,35500.0,100.5501,100.6179,100.5501,100.5671,35500.0
2015-04-23 12:50:00,118.73,118.78,118.72,118.75,12100.0,100.5671,100.6094,100.5586,100.584,12100.0
2015-04-23 13:00:00,118.78,118.79,118.72,118.74,7400.0,100.6094,100.6179,100.5586,100.5755,7400.0
2015-04-23 13:10:00,118.73,118.75,118.68,118.69,10700.0,100.5671,100.584,100.5247,100.5332,10700.0
2015-04-23 13:20:00,118.71,118.74,118.7,118.7,4800.0,100.5501,100.5755,100.5417,100.5417,4800.0
2015-04-23 13:30:00,118.69,118.71,118.63,118.66,10100.0,100.5332,100.5501,100.4824,100.5078,10100.0
2015-04-23 13:40:00,118.66,118.7,118.65,118.69,5200.0,100.5078,100.5417,100.4993,100.5332,5200.0
2015-04-23 13:50:00,118.7,118.75,118.64,118.75,13200.0,100.5417,100.584,100.4908,100.584,13200.0
2015-04-23 14:00:00,118.74,118.78,118.7,118.78,17200.0,100.5755,100.6094,100.5417,100.6094,17200.0
2015-04-23 14:10:00,118.74,118.77,118.71,118.75,10800.0,100.5755,100.6009,100.5501,100.584,10800.0
2015-04-23 14:20:00,118.76,118.78,118.69,118.7,3600.0,100.5925,100.6094,100.5332,100.5417,3600.0
2015-04-23 14:30:00,118.69,118.72,118.62,118.64,11100.0,100.5332,100.5586,100.4739,100.4908,11100.0
2015-04-23 14:40:00,118.65,118.67,118.62,118.67,8400.0,100.4993,100.5162,100.4739,100.5162,8400.0
2015-04-23 14:50:00,118.66,118.71,118.63,118.7,13400.0,100.5078,100.5501,100.4824,100.5417,13400.0
2015-04-23 15:00:00,118.7,118.78,118.68,118.77,11200.0,100.5417,100.6094,100.5247,100.6009,11200.0
2015-04-23 15:10:00,118.76,118.89,118.76,118.81,18800.0,100.5925,100.7026,100.5925,100.6348,18800.0
2015-04-23 15:20:00,118.81,118.81,118.73,118.77,8500.0,100.6348,100.6348,100.5671,100.6009,8500.0
2015-04-23 15:30:00,118.76,118.77,118.68,118.74,14100.0,100.5925,100.6009,100.5247,100.5755,14100.0
2015-04-23 15:40:00,118.72,118.75,118.59,118.59,15800.0,100.5586,100.584,100.4485,100.4485,15800.0
2015-04-23 15:50:00,118.58,118.59,118.47,118.49,14500.0,100.44,100.4485,100.3468,100.3638,14500.0
2015-04-24 09:30:00,118.83,118.83,118.53,118.54,10800.0,100.6518,100.6518,100.3977,100.4061,10800.0
2015-04-24 09:40:00,118.54,118.54,118.44,118.5,16200.0,100.4061,100.4061,100.3214,100.3723,16200.0
2015-04-24 09:50:00,118.49,118.6,118.48,118.52,13000.0,100.3638,100.457,100.3553,100.3892,13000.0
2015-04-24 10:00:00,118.64,118.64,118.41,118.51,11800.0,100.4908,100.4908,100.296,100.3807,11800.0
2015-04-24 10:10:00,118.51,118.58,118.49,118.54,4400.0,100.3807,100.44,100.3638,100.4061,4400.0
2015-04-24 10:20:00,118.55,118.65,118.55,118.6,4300.0,100.4146,100.4993,100.4146,100.457,4300.0
2015-04-24 10:30:00,118.61,118.63,118.58,118.59,5200.0,100.4654,100.4824,100.44,100.4485,5200.0
2015-04-24 10:40:00,118.6,118.64,118.57,118.6,6500.0,100.457,100.4908,100.4315,100.457,6500.0
2015-04-24 10:50:00,118.63,118.64,118.56,118.61,15000.0,100.4824,100.4908,100.4231,100.4654,15000.0
2015-04-24 11:00:00,118.6,118.66,118.58,118.66,1400.0,100.457,100.5078,100.44,100.5078,1400.0
2015-04-24 11:10:00,118.69,118.71,118.65,118.71,11700.0,100.5332,100.5501,100.4993,100.5501,11700.0
2015-04-24 11:20:00,118.71,118.71,118.66,118.7,15400.0,100.5501,100.5501,100.5078,100.5417,15400.0
2015-04-24 11:30:00,118.7,118.76,118.67,118.74,42500.0,100.5417,100.5925,100.5162,100.5755,42500.0
2015-04-24 11:40:00,118.72,118.74,118.66,118.66,14800.0,100.5586,100.5755,100.5078,100.5078,14800.0
2015-04-24 11:50:00,118.67,118.67,118.62,118.67,6400.0,100.5162,100.5162,100.4739,100.5162,6400.0
2015-04-24 12:00:00,118.68,118.76,118.68,118.73,4500.0,100.5247,100.5925,100.5247,100.5671,4500.0
2015-04-24 12:10:00,118.72,118.76,118.72,118.75,3300.0,100.5586,100.5925,100.5586,100.584,3300.0
2015-04-24 12:20:00,118.77,118.81,118.76,118.8,12400.0,100.6009,100.6348,100.5925,100.6264,12400.0
2015-04-24 12:30:00,118.77,118.83,118.76,118.77,12100.0,100.6009,100.6518,100.5925,100.6009,12100.0
2015-04-24 12:40:00,118.77,118.77,118.68,118.69,14500.0,100.6009,100.6009,100.5247,100.5332,14500.0
2015-04-24 12:50:00,118.69,118.72,118.68,118.71,5600.0,100.5332,100.5586,100.5247,100.5501,5600.0
2015-04-24 13:00:00,118.7,118.72,118.64,118.7,2500.0,100.5417,100.5586,100.4908,100.5417,2500.0
2015-04-24 13:10:00,118.71,118.75,118.7,118.75,3500.0,100.5501,100.584,100.5417,100.584,3500.0
2015-04-24 13:20:00,118.74,118.77,118.74,118.76,2000.0,100.5755,100.6009,100.5755,100.5925,2000.0
2015-04-24 13:30:00,118.74,118.75,118.71,118.71,3900.0,100.5755,100.584,100.5501,100.5501,3900.0
2015-04-24 13:40:00,118.71,118.78,118.71,118.78,1600.0,100.5501,100.6094,100.5501,100.6094,1600.0
2015-04-24 13:50:00,118.71,118.75,118.7,118.73,3100.0,100.5501,100.584,100.5417,100.5671,3100.0
2015-04-24 14:00:00,118.73,118.75,118.7,118.71,7200.0,100.5671,100.584,100.5417,100.5501,7200.0
2015-04-24 14:10:00,118.7,118.73,118.68,118.69,3800.0,100.5417,100.5671,100.5247,100.5332,3800.0
2015-04-24 14:20:00,118.67,118.75,118.67,118.75,13200.0,100.5162,100.584,100.5162,100.584,13200.0
2015-04-24 14:30:00,118.75,118.75,118.69,118.72,4800.0,100.584,100.584,100.5332,100.5586,4800.0
2015-04-24 14:40:00,118.7,118.75,118.67,118.67,6100.0,100.5417,100.584,100.5162,100.5162,6100.0
2015-04-24 14:50:00,118.7,118.7,118.59,118.59,5700.0,100.5417,100.5417,100.4485,100.4485,5700.0
2015-04-24 15:00:00,118.64,118.64,118.56,118.58,5200.0,100.4908,100.4908,100.4231,100.44,5200.0
2015-04-24 15:10:00,118.58,118.64,118.58,118.6,25600.0,100.44,100.4908,100.44,100.457,25600.0
2015-04-24 15:20:00,118.59,118.65,118.58,118.62,20700.0,100.4485,100.4993,100.44,100.4739,20700.0
2015-04-24 15:30:00,118.64,118.69,118.61,118.67,10800.0,100.4908,100.5332,100.4654,100.5162,10800.0
2015-04-24 15:40:00,118.68,118.69,118.65,118.68,7800.0,100.5247,100.5332,100.4993,100.5247,7800.0
2015-04-24 15:50:00,118.68,118.69,118.65,118.69,25100.0,100.5247,100.5332,100.4993,100.5332,25100.0
2015-04-27 09:30:00,118.8,119.03,118.8,118.91,5500.0,100.6264,100.8212,100.6264,100.7195,5500.0
2015-04-27 09:40:00,118.86,118.92,118.8,118.87,7300.0,100.6772,100.728,100.6264,100.6857,7300.0
2015-04-27 09:50:00,118.87,119.06,118.87,119.06,8700.0,100.6857,100.8466,100.6857,100.8466,8700.0
2015-04-27 10:00:00,119.08,119.11,119.05,119.05,13600.0,100.8635,100.8889,100.8381,100.8381,13600.0
2015-04-27 10:10:00,119.04,119.1,119.02,119.1,3700.0,100.8296,100.8805,100.8127,100.8805,3700.0
2015-04-27 10:20:00,119.1,119.1,119.03,119.03,1500.0,100.8805,100.8805,100.8212,100.8212,1500.0
2015-04-27 10:30:00,119.06,119.06,118.95,118.96,2800.0,100.8466,100.8466,100.7534,100.7619,2800.0
2015-04-27 10:40:00,118.96,119.04,118.96,118.97,5300.0,100.7619,100.8296,100.7619,100.7704,5300.0
2015-04-27 10:50:00,118.93,118.93,118.79,118.8,24400.0,100.7365,100.7365,100.6179,100.6264,24400.0
2015-04-27 11:00:00,118.79,118.83,118.71,118.76,12300.0,100.6179,100.6518,100.5501,100.5925,12300.0
2015-04-27 11:10:00,118.76,118.84,118.76,118.83,28400.0,100.5925,100.6602,100.5925,100.6518,28400.0
2015-04-27 11:20:00,118.85,118.88,118.84,118.84,2000.0,100.6687,100.6941,100.6602,100.6602,2000.0
2015-04-27 11:30:00,118.86,118.9,118.84,118.87,14800.0,100.6772,100.7111,100.6602,100.6857,14800.0
2015-04-27 11:40:00,118.84,118.85,118.75,118.75,2200.0,100.6602,100.6687,100.584,100.584,2200.0
2015-04-27 11:50:00,118.75,118.76,118.69,118.69,5200.0,100.584,100.5925,100.5332,100.5332,5200.0
2015-04-27 12:00:00,118.7,118.75,118.67,118.7,26700.0,100.5417,100.584,100.5162,100.5417,26700.0
2015-04-27 12:10:00,118.67,118.67,118.42,118.42,15100.0,100.5162,100.5162,100.3045,100.3045,15100.0
2015-04-27 12:20:00,118.4,118.52,118.38,118.48,9500.0,100.2876,100.3892,100.2706,100.3553,9500.0
2015-04-27 12:30:00,118.5,118.52,118.45,118.48,6100.0,100.3723,100.3892,100.3299,100.3553,6100.0
2015-04-27 12:40:00,118.48,118.48,118.34,118.4,6600.0,100.3553,100.3553,100.2367,100.2876,6600.0
2015-04-27 12:50:00,118.36,118.39,118.3,118.37,65300.0,100.2537,100.2791,100.2028,100.2621,65300.0
2015-04-27 13:00:00,118.35,118.43,118.34,118.42,10700.0,100.2452,100.313,100.2367,100.3045,10700.0
2015-04-27 13:10:00,118.43,118.44,118.27,118.28,13800.0,100.313,100.3214,100.1774,100.1859,13800.0
2015-04-27 13:20:00,118.28,118.41,118.22,118.39,14800.0,100.1859,100.296,100.1351,100.2791,14800.0
2015-04-27 13:30:00,118.41,118.48,118.35,118.46,12500.0,100.296,100.3553,100.2452,100.3384,12500.0
2015-04-27 13:40:00,118.45,118.47,118.41,118.41,13600.0,100.3299,100.3468,100.296,100.296,13600.0
2015-04-27 13:50:00,118.41,118.43,118.35,118.39,5800.0,100.296,100.313,100.2452,100.2791,5800.0
2015-04-27 14:00:00,118.39,118.41,118.35,118.36,1800.0,100.2791,100.296,100.2452,100.2537,1800.0
2015-04-27 14:10:00,118.35,118.38,118.25,118.36,41600.0,100.2452,100.2706,100.1605,100.2537,41600.0
2015-04-27 14:20:00,118.34,118.46,118.33,118.44,29900.0,100.2367,100.3384,100.2283,100.3214,29900.0
2015-04-27 14:30:00,118.44,118.44,118.22,118.24,14200.0,100.3214,100.3214,100.1351,100.152,14200.0
2015-04-27 14:40:00,118.29,118.36,118.28,118.34,11400.0,100.1944,100.2537,100.1859,100.2367,11400.0
2015-04-27 14:50:00,118.34,118.35,118.26,118.3,11400.0,100.2367,100.2452,100.169,100.2028,11400.0
2015-04-27 15:00:00,118.32,118.41,118.31,118.33,8200.0,100.2198,100.296,100.2113,100.2283,8200.0
2015-04-27 15:10:00,118.33,118.35,118.09,118.11,40100.0,100.2283,100.2452,100.025,100.0419,40100.0
2015-04-27 15:20:00,118.13,118.23,118.12,118.18,20100.0,100.0589,100.1436,100.0504,100.1012,20100.0
2015-04-27 15:30:00,118.18,118.18,118.06,118.16,8200.0,100.1012,100.1012,99.9996,100.0843,8200.0
2015-04-27 15:40:00,118.14,118.16,118.02,118.07,11900.0,100.0673,100.0843,99.9657,100.008,11900.0
2015-04-27 15:50:00,118.07,118.16,118.05,118.16,8500.0,100.008,100.0843,99.9911,100.0843,8500.0
2015-04-28 09:30:00,118.21,118.21,118.08,118.09,8000.0,100.1266,100.1266,100.0165,100.025,8000.0
2015-04-28 09:40:00,118.09,118.18,117.96,117.97,7700.0,100.025,100.1012,99.9149,99.9233,7700.0
2015-04-28 09:50:00,117.97,118.15,117.97,118.06,1900.0,99.9233,100.0758,99.9233,99.9996,1900.0
2015-04-28 10:00:00,118.03,118.03,117.58,117.62,21600.0,99.9742,99.9742,99.593,99.6269,21600.0
2015-04-28 10:10:00,117.58,117.58,117.33,117.5,18300.0,99.593,99.593,99.3812,99.5252,18300.0
2015-04-28 10:20:00,117.52,117.68,117.51,117.66,10100.0,99.5422,99.6777,99.5337,99.6608,10100.0
2015-04-28 10:30:00,117.67,117.81,117.65,117.81,18400.0,99.6692,99.7878,99.6523,99.7878,18400.0
2015-04-28 10:40:00,117.93,117.99,117.9,117.98,3800.0,99.8895,99.9403,99.864,99.9318,3800.0
2015-04-28 10:50:00,118.05,118.05,117.93,117.96,17900.0,99.9911,99.9911,99.8895,99.9149,17900.0
2015-04-28 11:00:00,117.95,118.23,117.95,118.19,6000.0,99.9064,100.1436,99.9064,100.1097,6000.0
2015-04-28 11:10:00,118.24,118.28,118.16,118.2,15300.0,100.152,100.1859,100.0843,100.1181,15300.0
2015-04-28 11:20:00,118.21,118.26,118.16,118.16,8200.0,100.1266,100.169,100.0843,100.0843,8200.0
2015-04-28 11:30:00,118.17,118.39,118.16,118.36,7900.0,100.0927,100.2791,100.0843,100.2537,7900.0
2015-04-28 11:40:00,118.32,118.32,118.23,118.32,7000.0,100.2198,100.2198,100.1436,100.2198,7000.0
2015-04-28 11:50:00,118.35,118.37,118.29,118.29,6600.0,100.2452,100.2621,100.1944,100.1944,6600.0
2015-04-28 12:00:00,118.32,118.38,118.23,118.37,6500.0,100.2198,100.2706,100.1436,100.2621,6500.0
2015-04-28 12:10:00,118.37,118.4,118.32,118.33,5900.0,100.2621,100.2876,100.2198,100.2283,5900.0
2015-04-28 12:20:00,118.29,118.38,118.29,118.35,6500.0,100.1944,100.2706,100.1944,100.2452,6500.0
2015-04-28 12:30:00,118.35,118.38,118.34,118.34,1800.0,100.2452,100.2706,100.2367,100.2367,1800.0
2015-04-28 12:40:00,118.31,118.41,118.31,118.38,6000.0,100.2113,100.296,100.2113,100.2706,6000.0
2015-04-28 12:50:00,118.37,118.52,118.37,118.44,56000.0,100.2621,100.3892,100.2621,100.3214,56000.0
2015-04-28 13:00:00,118.43,118.48,118.41,118.44,13600.0,100.313,100.3553,100.296,100.3214,13600.0
2015-04-28 13:10:00,118.45,118.49,118.44,118.47,9000.0,100.3299,100.3638,100.3214,100.3468,9000.0
2015-04-28 13:20:00,118.46,118.54,118.44,118.44,5800.0,100.3384,100.4061,100.3214,100.3214,5800.0
2015-04-28 13:30:00,118.43,118.44,118.36,118.42,10700.0,100.313,100.3214,100.2537,100.3045,10700.0
2015-04-28 13:40:00,118.42,118.5,118.42,118.49,14500.0,100.3045,100.3723,100.3045,100.3638,14500.0
2015-04-28 13:50:00,118.5,118.5,118.43,118.43,9500.0,100.3723,100.3723,100.313,100.313,9500.0
2015-04-28 14:00:00,118.41,118.41,118.29,118.33,3500.0,100.296,100.296,100.1944,100.2283,3500.0
2015-04-28 14:10:00,118.32,118.37,118.29,118.33,7300.0,100.2198,100.2621,100.1944,100.2283,7300.0
2015-04-28 14:20:00,118.27,118.31,118.24,118.3,5300.0,100.1774,100.2113,100.152,100.2028,5300.0
2015-04-28 14:30:00,118.28,118.38,118.24,118.38,24600.0,100.1859,100.2706,100.152,100.2706,24600.0
2015-04-28 14:40:00,118.37,118.42,118.37,118.37,7600.0,100.2621,100.3045,100.2621,100.2621,7600.0
2015-04-28 14:50:00,118.38,118.4,118.34,118.37,8100.0,100.2706,100.2876,100.2367,100.2621,8100.0
2015-04-28 15:00:00,118.36,118.48,118.34,118.44,17100.0,100.2537,100.3553,100.2367,100.3214,17100.0
2015-04-28 15:10:00,118.47,118.48,118.4,118.4,8700.0,100.3468,100.3553,100.2876,100.2876,8700.0
2015-04-28 15:20:00,118.4,118.45,118.36,118.41,9500.0,100.2876,100.3299,100.2537,100.296,9500.0
2015-04-28 15:30:00,118.4,118.45,118.39,118.4,7900.0,100.2876,100.3299,100.2791,100.2876,7900.0
2015-04-28 15:40:00,118.43,118.43,118.26,118.28,23300.0,100.313,100.313,100.169,100.1859,23300.0
2015-04-28 15:50:00,118.26,118.42,118.25,118.41,16200.0,100.169,100.3045,100.1605,100.296,16200.0
2015-04-29 09:30:00,117.83,118.09,117.83,118.09,7100.0,99.8047,100.025,99.8047,100.025,7100.0
2015-04-29 09:40:00,118.11,118.3,118.1,118.23,3300.0,100.0419,100.2028,100.0334,100.1436,3300.0
2015-04-29 09:50:00,118.24,118.25,118.15,118.23,3700.0,100.152,100.1605,100.0758,100.1436,3700.0
2015-04-29 10:00:00,118.13,118.18,117.84,117.85,10500.0,100.0589,100.1012,99.8132,99.8217,10500.0
2015-04-29 10:10:00,117.93,117.93,117.84,117.86,3400.0,99.8895,99.8895,99.8132,99.8302,3400.0
2015-04-29 10:20:00,117.88,117.89,117.77,117.84,7200.0,99.8471,99.8556,99.7539,99.8132,7200.0
2015-04-29 10:30:00,117.79,118.04,117.78,118.02,9900.0,99.7709,99.9826,99.7624,99.9657,9900.0
2015-04-29 10:40:00,118.01,118.07,117.98,118.01,14900.0,99.9572,100.008,99.9318,99.9572,14900.0
2015-04-29 10:50:00,117.97,118.03,117.89,117.97,16500.0,99.9233,99.9742,99.8556,99.9233,16500.0
2015-04-29 11:00:00,117.97,118.17,117.97,118.1,5100.0,99.9233,100.0927,99.9233,100.0334,5100.0
2015-04-29 11:10:00,118.11,118.13,118.01,118.05,9400.0,100.0419,100.0589,99.9572,99.9911,9400.0
2015-04-29 11:20:00,118.1,118.13,117.99,117.99,12400.0,100.0334,100.0589,99.9403,99.9403,12400.0
2015-04-29 11:30:00,118.03,118.03,117.85,117.87,5300.0,99.9742,99.9742,99.8217,99.8386,5300.0
2015-04-29 11:40:00,117.87,117.91,117.85,117.89,2800.0,99.8386,99.8725,99.8217,99.8556,2800.0
2015-04-29 11:50:00,117.92,117.96,117.92,117.92,3700.0,99.881,99.9149,99.881,99.881,3700.0
2015-04-29 12:00:00,117.93,117.94,117.79,117.8,5600.0,99.8895,99.8979,99.7709,99.7793,5600.0
2015-04-29 12:10:00,117.61,117.65,117.57,117.62,10000.0,99.6184,99.6523,99.5845,99.6269,10000.0
2015-04-29 12:20:00,117.57,117.64,117.52,117.53,17500.0,99.5845,99.6438,99.5422,99.5506,17500.0
2015-04-29 12:30:00,117.51,117.51,117.43,117.51,10800.0,99.5337,99.5337,99.4659,99.5337,10800.0
2015-04-29 12:40:00,117.48,117.63,117.48,117.63,1500.0,99.5083,99.6353,99.5083,99.6353,1500.0
2015-04-29 12:50:00,117.66,117.74,117.6,117.74,5500.0,99.6608,99.7285,99.6099,99.7285,5500.0
2015-04-29 13:00:00,117.73,117.73,117.59,117.62,2800.0,99.72,99.72,99.6015,99.6269,2800.0
2015-04-29 13:10:00,117.59,117.71,117.59,117.64,3900.0,99.6015,99.7031,99.6015,99.6438,3900.0
2015-04-29 13:20:00,117.61,117.69,117.61,117.62,3800.0,99.6184,99.6862,99.6184,99.6269,3800.0
2015-04-29 13:30:00,117.63,117.78,117.63,117.78,5300.0,99.6353,99.7624,99.6353,99.7624,5300.0
2015-04-29 13:40:00,117.78,117.9,117.74,117.88,7700.0,99.7624,99.864,99.7285,99.8471,7700.0
2015-04-29 13:50:00,117.92,118.03,117.9,117.93,12300.0,99.881,99.9742,99.864,99.8895,12300.0
2015-04-29 14:00:00,117.92,118.13,117.84,117.86,8200.0,99.881,100.0589,99.8132,99.8302,8200.0
2015-04-29 14:10:00,117.89,118.03,117.72,117.99,10500.0,99.8556,99.9742,99.7116,99.9403,10500.0
2015-04-29 14:20:00,118.05,118.2,117.98,118.13,6300.0,99.9911,100.1181,99.9318,100.0589,6300.0
2015-04-29 14:30:00,118.12,118.3,118.09,118.19,14400.0,100.0504,100.2028,100.025,100.1097,14400.0
2015-04-29 14:40:00,118.22,118.35,118.2,118.23,20400.0,100.1351,100.2452,100.1181,100.1436,20400.0
2015-04-29 14:50:00,118.23,118.24,118.11,118.11,5000.0,100.1436,100.152,100.0419,100.0419,5000.0
2015-04-29 15:00:00,118.13,118.16,117.94,117.96,6600.0,100.0589,100.0843,99.8979,99.9149,6600.0
2015-04-29 15:10:00,117.95,118.06,117.85,118.0,9000.0,99.9064,99.9996,99.8217,99.9487,9000.0
2015-04-29 15:20:00,118.07,118.08,117.98,118.01,7300.0,100.008,100.0165,99.9318,99.9572,7300.0
2015-04-29 15:30:00,118.01,118.18,118.01,118.1,12900.0,99.9572,100.1012,99.9572,100.0334,12900.0
2015-04-29 15:40:00,118.1,118.1,117.92,117.97,6400.0,100.0334,100.0334,99.881,99.9233,6400.0
2015-04-29 15:50:00,117.96,118.04,117.89,117.98,25300.0,99.9149,99.9826,99.8556,99.9318,25300.0
2015-04-30 09:30:00,117.63,117.85,117.52,117.75,23200.0,99.6353,99.8217,99.5422,99.737,23200.0
2015-04-30 09:40:00,117.79,117.8,117.57,117.57,22500.0,99.7709,99.7793,99.5845,99.5845,22500.0
2015-04-30 09:50:00,117.54,117.54,117.25,117.25,12600.0,99.5591,99.5591,99.3135,99.3135,12600.0
2015-04-30 10:00:00,117.23,117.28,117.09,117.22,19100.0,99.2965,99.3389,99.178,99.2881,19100.0
2015-04-30 10:10:00,117.17,117.33,117.17,117.25,5100.0,99.2457,99.3812,99.2457,99.3135,5100.0
2015-04-30 10:20:00,117.25,117.25,117.03,117.16,9400.0,99.3135,99.3135,99.1271,99.2372,9400.0
2015-04-30 10:30:00,117.13,117.24,117.1,117.15,3000.0,99.2118,99.305,99.1864,99.2288,3000.0
2015-04-30 10:40:00,117.09,117.29,117.09,117.29,2000.0,99.178,99.3474,99.178,99.3474,2000.0
2015-04-30 10:50:00,117.25,117.25,117.09,117.21,7500.0,99.3135,99.3135,99.178,99.2796,7500.0
2015-04-30 11:00:00,117.24,117.56,117.23,117.56,11500.0,99.305,99.5761,99.2965,99.5761,11500.0
2015-04-30 11:10:00,117.57,117.64,117.52,117.54,4600.0,99.5845,99.6438,99.5422,99.5591,4600.0
2015-04-30 11:20:00,117.56,117.65,117.54,117.6,10100.0,99.5761,99.6523,99.5591,99.6099,10100.0
2015-04-30 11:30:00,117.6,117.73,117.56,117.56,5800.0,99.6099,99.72,99.5761,99.5761,5800.0
2015-04-30 11:40:00,117.59,117.6,117.56,117.59,16000.0,99.6015,99.6099,99.5761,99.6015,16000.0
2015-04-30 11:50:00,117.58,117.58,117.36,117.36,3500.0,99.593,99.593,99.4066,99.4066,3500.0
2015-04-30 12:00:00,117.36,117.4,117.3,117.33,5900.0,99.4066,99.4405,99.3558,99.3812,5900.0
2015-04-30 12:10:00,117.33,117.46,117.31,117.45,5100.0,99.3812,99.4913,99.3643,99.4829,5100.0
2015-04-30 12:20:00,117.46,117.46,117.36,117.37,4300.0,99.4913,99.4913,99.4066,99.4151,4300.0
2015-04-30 12:30:00,117.3,117.33,117.28,117.33,1200.0,99.3558,99.3812,99.3389,99.3812,1200.0
2015-04-30 12:40:00,117.3,117.31,117.18,117.19,3200.0,99.3558,99.3643,99.2542,99.2627,3200.0
2015-04-30 12:50:00,117.21,117.27,117.08,117.27,5400.0,99.2796,99.3304,99.1695,99.3304,5400.0
2015-04-30 13:00:00,117.28,117.35,117.24,117.35,3300.0,99.3389,99.3982,99.305,99.3982,3300.0
2015-04-30 13:10:00,117.32,117.36,117.26,117.29,1100.0,99.3728,99.4066,99.3219,99.3474,1100.0
2015-04-30 13:20:00,117.33,117.33,117.21,117.27,2600.0,99.3812,99.3812,99.2796,99.3304,2600.0
2015-04-30 13:30:00,117.24,117.37,117.24,117.24,2200.0,99.305,99.4151,99.305,99.305,2200.0
2015-04-30 13:40:00,117.25,117.33,117.23,117.27,9000.0,99.3135,99.3812,99.2965,99.3304,9000.0
2015-04-30 13:50:00,117.21,117.3,117.21,117.24,3200.0,99.2796,99.3558,99.2796,99.305,3200.0
2015-04-30 14:00:00,117.24,117.24,117.14,117.21,3300.0,99.305,99.305,99.2203,99.2796,3300.0
2015-04-30 14:10:00,117.17,117.31,117.16,117.23,4200.0,99.2457,99.3643,99.2372,99.2965,4200.0
2015-04-30 14:20:00,117.21,117.25,116.94,116.97,12300.0,99.2796,99.3135,99.0509,99.0763,12300.0
2015-04-30 14:30:00,116.93,116.99,116.87,116.99,13600.0,99.0424,99.0932,98.9916,99.0932,13600.0
2015-04-30 14:40:00,116.98,117.01,116.8,116.8,14900.0,99.0848,99.1102,98.9323,98.9323,14900.0
2015-04-30 14:50:00,116.84,116.84,116.61,116.65,12100.0,98.9662,98.9662,98.7714,98.8053,12100.0
2015-04-30 15:00:00,116.63,116.63,116.36,116.44,20000.0,98.7883,98.7883,98.5596,98.6274,20000.0
2015-04-30 15:10:00,116.37,116.6,116.31,116.6,9300.0,98.5681,98.7629,98.5173,98.7629,9300.0
2015-04-30 15:20:00,116.66,116.69,116.37,116.47,15300.0,98.8137,98.8391,98.5681,98.6528,15300.0
2015-04-30 15:30:00,116.49,116.77,116.44,116.7,13600.0,98.6697,98.9069,98.6274,98.8476,13600.0
2015-04-30 15:40:00,116.7,116.7,116.52,116.62,41200.0,98.8476,98.8476,98.6951,98.7798,41200.0
2015-04-30 15:50:00,116.61,116.79,116.59,116.79,138900.0,98.7714,98.9238,98.7544,98.9238,138900.0
2015-05-01 09:30:00,117.2,117.48,117.2,117.46,7500.0,99.2711,99.5083,99.2711,99.4913,7500.0
2015-05-01 09:40:00,117.43,117.52,117.42,117.44,7000.0,99.4659,99.5422,99.4575,99.4744,7000.0
2015-05-01 09:50:00,117.46,117.49,117.33,117.34,11500.0,99.4913,99.5168,99.3812,99.3897,11500.0
2015-05-01 10:00:00,117.34,117.47,117.3,117.3,13700.0,99.3897,99.4998,99.3558,99.3558,13700.0
2015-05-01 10:10:00,117.34,117.6,117.34,117.6,6100.0,99.3897,99.6099,99.3897,99.6099,6100.0
2015-05-01 10:20:00,117.61,117.66,117.5,117.51,25200.0,99.6184,99.6608,99.5252,99.5337,25200.0
2015-05-01 10:30:00,117.57,117.58,117.38,117.42,57200.0,99.5845,99.593,99.4236,99.4575,57200.0
2015-05-01 10:40:00,117.41,117.42,117.25,117.35,22500.0,99.449,99.4575,99.3135,99.3982,22500.0
2015-05-01 10:50:00,117.34,117.41,117.33,117.39,14500.0,99.3897,99.449,99.3812,99.4321,14500.0
2015-05-01 11:00:00,117.42,117.49,117.4,117.4,10900.0,99.4575,99.5168,99.4405,99.4405,10900.0
2015-05-01 11:10:00,117.42,117.45,117.38,117.4,17100.0,99.4575,99.4829,99.4236,99.4405,17100.0
2015-05-01 11:20:00,117.46,117.59,117.42,117.57,20000.0,99.4913,99.6015,99.4575,99.5845,20000.0
2015-05-01 11:30:00,117.61,117.65,117.48,117.49,32100.0,99.6184,99.6523,99.5083,99.5168,32100.0
2015-05-01 11:40:00,117.5,117.5,117.26,117.27,91300.0,99.5252,99.5252,99.3219,99.3304,91300.0
2015-05-01 11:50:00,117.23,117.43,117.19,117.37,19400.0,99.2965,99.4659,99.2627,99.4151,19400.0
2015-05-01 12:00:00,117.38,117.39,117.23,117.28,14000.0,99.4236,99.4321,99.2965,99.3389,14000.0
2015-05-01 12:10:00,117.27,117.39,117.27,117.38,14600.0,99.3304,99.4321,99.3304,99.4236,14600.0
2015-05-01 12:20:00,117.39,117.44,117.34,117.44,9400.0,99.4321,99.4744,99.3897,99.4744,9400.0
2015-05-01 12:30:00,117.44,117.5,117.42,117.48,24200.0,99.4744,99.5252,99.4575,99.5083,24200.0
2015-05-01 12:40:00,117.42,117.52,117.41,117.48,6800.0,99.4575,99.5422,99.449,99.5083,6800.0
2015-05-01 12:50:00,117.49,117.56,117.45,117.55,6000.0,99.5168,99.5761,99.4829,99.5676,6000.0
2015-05-01 13:00:00,117.55,117.56,117.48,117.5,7400.0,99.5676,99.5761,99.5083,99.5252,7400.0
2015-05-01 13:10:00,117.49,117.6,117.48,117.57,8500.0,99.5168,99.6099,99.5083,99.5845,8500.0
2015-05-01 13:20:00,117.55,117.56,117.51,117.55,10200.0,99.5676,99.5761,99.5337,99.5676,10200.0
2015-05-01 13:30:00,117.55,117.6,117.51,117.59,11100.0,99.5676,99.6099,99.5337,99.6015,11100.0
2015-05-01 13:40:00,117.58,117.65,117.53,117.64,17600.0,99.593,99.6523,99.5506,99.6438,17600.0
2015-05-01 13:50:00,117.65,117.86,117.65,117.8,65800.0,99.6523,99.8302,99.6523,99.7793,65800.0
2015-05-01 14:00:00,117.81,117.84,117.79,117.84,9300.0,99.7878,99.8132,99.7709,99.8132,9300.0
2015-05-01 14:10:00,117.86,117.86,117.78,117.81,10200.0,99.8302,99.8302,99.7624,99.7878,10200.0
2015-05-01 14:20:00,117.81,117.97,117.8,117.95,14600.0,99.7878,99.9233,99.7793,99.9064,14600.0
2015-05-01 14:30:00,117.97,117.97,117.89,117.92,13400.0,99.9233,99.9233,99.8556,99.881,13400.0
2015-05-01 14:40:00,117.92,117.94,117.88,117.93,14300.0,99.881,99.8979,99.8471,99.8895,14300.0
2015-05-01 14:50:00,117.92,117.92,117.8,117.84,6500.0,99.881,99.881,99.7793,99.8132,6500.0
2015-05-01 15:00:00,117.84,117.88,117.8,117.85,10500.0,99.8132,99.8471,99.7793,99.8217,10500.0
2015-05-01 15:10:00,117.84,117.89,117.84,117.87,6100.0,99.8132,99.8556,99.8132,99.8386,6100.0
2015-05-01 15:20:00,117.88,117.89,117.73,117.74,9900.0,99.8471,99.8556,99.72,99.7285,9900.0
2015-05-01 15:30:00,117.75,117.87,117.75,117.81,54900.0,99.737,99.8386,99.737,99.7878,54900.0
2015-05-01 15:40:00,117.81,117.92,117.8,117.9,15500.0,99.7878,99.881,99.7793,99.864,15500.0
2015-05-01 15:50:00,117.9,118.01,117.9,117.93,34800.0,99.864,99.9572,99.864,99.8895,34800.0
2015-05-04 09:30:00,118.18,118.5,118.18,118.45,34400.0,100.1012,100.3723,100.1012,100.3299,34400.0
2015-05-04 09:40:00,118.45,118.62,118.45,118.49,44600.0,100.3299,100.4739,100.3299,100.3638,44600.0
2015-05-04 09:50:00,118.49,118.71,118.49,118.7,35400.0,100.3638,100.5501,100.3638,100.5417,35400.0
2015-05-04 10:00:00,118.65,118.68,118.57,118.64,3100.0,100.4993,100.5247,100.4315,100.4908,3100.0
2015-05-04 10:10:00,118.62,118.66,118.58,118.62,7600.0,100.4739,100.5078,100.44,100.4739,7600.0
2015-05-04 10:20:00,118.61,118.65,118.56,118.65,8200.0,100.4654,100.4993,100.4231,100.4993,8200.0
2015-05-04 10:30:00,118.63,118.63,118.54,118.54,2900.0,100.4824,100.4824,100.4061,100.4061,2900.0
2015-05-04 10:40:00,118.54,118.57,118.45,118.52,7300.0,100.4061,100.4315,100.3299,100.3892,7300.0
2015-05-04 10:50:00,118.53,118.53,118.44,118.46,13900.0,100.3977,100.3977,100.3214,100.3384,13900.0
2015-05-04 11:00:00,118.48,118.55,118.45,118.49,16100.0,100.3553,100.4146,100.3299,100.3638,16100.0
2015-05-04 11:10:00,118.5,118.53,118.44,118.44,5200.0,100.3723,100.3977,100.3214,100.3214,5200.0
2015-05-04 11:20:00,118.45,118.51,118.45,118.49,9700.0,100.3299,100.3807,100.3299,100.3638,9700.0
2015-05-04 11:30:00,118.48,118.48,118.4,118.42,4500.0,100.3553,100.3553,100.2876,100.3045,4500.0
2015-05-04 11:40:00,118.43,118.47,118.4,118.45,9200.0,100.313,100.3468,100.2876,100.3299,9200.0
2015-05-04 11:50:00,118.46,118.51,118.37,118.51,11900.0,100.3384,100.3807,100.2621,100.3807,11900.0
2015-05-04 12:00:00,118.49,118.53,118.48,118.5,6200.0,100.3638,100.3977,100.3553,100.3723,6200.0
2015-05-04 12:10:00,118.49,118.52,118.42,118.48,9500.0,100.3638,100.3892,100.3045,100.3553,9500.0
2015-05-04 12:20:00,118.45,118.47,118.4,118.47,8500.0,100.3299,100.3468,100.2876,100.3468,8500.0
2015-05-04 12:30:00,118.5,118.5,118.42,118.45,11200.0,100.3723,100.3723,100.3045,100.3299,11200.0
2015-05-04 12:40:00,118.42,118.44,118.35,118.36,5800.0,100.3045,100.3214,100.2452,100.2537,5800.0
2015-05-04 12:50:00,118.35,118.42,118.35,118.38,3800.0,100.2452,100.3045,100.2452,100.2706,3800.0
2015-05-04 13:00:00,118.34,118.39,118.23,118.27,6100.0,100.2367,100.2791,100.1436,100.1774,6100.0
2015-05-04 13:10:00,118.28,118.33,118.26,118.31,7500.0,100.1859,100.2283,100.169,100.2113,7500.0
2015-05-04 13:20:00,118.33,118.34,118.24,118.32,9200.0,100.2283,100.2367,100.152,100.2198,9200.0
2015-05-04 13:30:00,118.32,118.36,118.27,118.36,5400.0,100.2198,100.2537,100.1774,100.2537,5400.0
2015-05-04 13:40:00,118.38,118.39,118.35,118.39,4500.0,100.2706,100.2791,100.2452,100.2791,4500.0
2015-05-04 13:50:00,118.37,118.43,118.36,118.43,6700.0,100.2621,100.313,100.2537,100.313,6700.0
2015-05-04 14:00:00,118.44,118.46,118.35,118.43,6900.0,100.3214,100.3384,100.2452,100.313,6900.0
2015-05-04 14:10:00,118.48,118.48,118.38,118.47,7900.0,100.3553,100.3553,100.2706,100.3468,7900.0
2015-05-04 14:20:00,118.5,118.51,118.43,118.49,5900.0,100.3723,100.3807,100.313,100.3638,5900.0
2015-05-04 14:30:00,118.5,118.52,118.46,118.49,7800.0,100.3723,100.3892,100.3384,100.3638,7800.0
2015-05-04 14:40:00,118.51,118.55,118.42,118.46,9900.0,100.3807,100.4146,100.3045,100.3384,9900.0
2015-05-04 14:50:00,118.44,118.47,118.41,118.44,6300.0,100.3214,100.3468,100.296,100.3214,6300.0
2015-05-04 15:00:00,118.43,118.45,118.38,118.43,4700.0,100.313,100.3299,100.2706,100.313,4700.0
2015-05-04 15:10:00,118.4,118.49,118.39,118.46,48800.0,100.2876,100.3638,100.2791,100.3384,48800.0
2015-05-04 15:20:00,118.48,118.52,118.47,118.48,10600.0,100.3553,100.3892,100.3468,100.3553,10600.0
2015-05-04 15:30:00,118.46,118.51,118.42,118.46,15500.0,100.3384,100.3807,100.3045,100.3384,15500.0
2015-05-04 15:40:00,118.44,118.44,118.35,118.37,17500.0,100.3214,100.3214,100.2452,100.2621,17500.0
2015-05-04 15:50:00,118.36,118.38,118.32,118.34,10800.0,100.2537,100.2706,100.2198,100.2367,10800.0
2015-05-05 09:30:00,118.18,118.37,118.1,118.26,14000.0,100.1012,100.2621,100.0334,100.169,14000.0
2015-05-05 09:40:00,118.25,118.31,118.08,118.12,14100.0,100.1605,100.2113,100.0165,100.0504,14100.0
2015-05-05 09:50:00,118.09,118.1,117.92,117.94,10100.0,100.025,100.0334,99.881,99.8979,10100.0
2015-05-05 10:00:00,117.9,117.95,117.74,117.95,20700.0,99.864,99.9064,99.7285,99.9064,20700.0
2015-05-05 10:10:00,117.92,117.92,117.72,117.77,18300.0,99.881,99.881,99.7116,99.7539,18300.0
2015-05-05 10:20:00,117.74,118.01,117.7,118.01,3200.0,99.7285,99.9572,99.6946,99.9572,3200.0
2015-05-05 10:30:00,117.94,117.96,117.82,117.86,11800.0,99.8979,99.9149,99.7963,99.8302,11800.0
2015-05-05 10:40:00,117.84,117.96,117.75,117.94,28000.0,99.8132,99.9149,99.737,99.8979,28000.0
2015-05-05 10:50:00,117.9,117.91,117.83,117.83,10300.0,99.864,99.8725,99.8047,99.8047,10300.0
2015-05-05 11:00:00,117.78,117.79,117.48,117.56,13600.0,99.7624,99.7709,99.5083,99.5761,13600.0
2015-05-05 11:10:00,117.54,117.63,117.51,117.54,3500.0,99.5591,99.6353,99.5337,99.5591,3500.0
2015-05-05 11:20:00,117.54,117.54,117.4,117.4,11200.0,99.5591,99.5591,99.4405,99.4405,11200.0
2015-05-05 11:30:00,117.39,117.4,117.28,117.37,10800.0,99.4321,99.4405,99.3389,99.4151,10800.0
2015-05-05 11:40:00,117.37,117.48,117.37,117.48,5500.0,99.4151,99.5083,99.4151,99.5083,5500.0
2015-05-05 11:50:00,117.46,117.52,117.38,117.52,7900.0,99.4913,99.5422,99.4236,99.5422,7900.0
2015-05-05 12:00:00,117.52,117.57,117.49,117.54,6900.0,99.5422,99.5845,99.5168,99.5591,6900.0
2015-05-05 12:10:00,117.54,117.63,117.53,117.63,16500.0,99.5591,99.6353,99.5506,99.6353,16500.0
2015-05-05 12:20:00,117.65,117.66,117.58,117.6,11800.0,99.6523,99.6608,99.593,99.6099,11800.0
2015-05-05 12:30:00,117.57,117.61,117.52,117.52,12100.0,99.5845,99.6184,99.5422,99.5422,12100.0
2015-05-05 12:40:00,117.52,117.57,117.47,117.56,2900.0,99.5422,99.5845,99.4998,99.5761,2900.0
2015-05-05 12:50:00,117.57,117.57,117.41,117.43,3000.0,99.5845,99.5845,99.449,99.4659,3000.0
2015-05-05 13:00:00,117.42,117.44,117.31,117.31,7700.0,99.4575,99.4744,99.3643,99.3643,7700.0
2015-05-05 13:10:00,117.27,117.3,117.15,117.18,14700.0,99.3304,99.3558,99.2288,99.2542,14700.0
2015-05-05 13:20:00,117.12,117.25,117.08,117.23,7700.0,99.2034,99.3135,99.1695,99.2965,7700.0
2015-05-05 13:30:00,117.22,117.32,117.18,117.32,13000.0,99.2881,99.3728,99.2542,99.3728,13000.0
2015-05-05 13:40:00,117.3,117.31,117.2,117.23,23700.0,99.3558,99.3643,99.2711,99.2965,23700.0
2015-05-05 13:50:00,117.23,117.28,117.13,117.2,9000.0,99.2965,99.3389,99.2118,99.2711,9000.0
2015-05-05 14:00:00,117.18,117.19,117.07,117.18,13900.0,99.2542,99.2627,99.161,99.2542,13900.0
2015-05-05 14:10:00,117.17,117.25,117.17,117.25,13900.0,99.2457,99.3135,99.2457,99.3135,13900.0
2015-05-05 14:20:00,117.28,117.29,117.08,117.08,14500.0,99.3389,99.3474,99.1695,99.1695,14500.0
2015-05-05 14:30:00,117.08,117.18,117.05,117.13,8700.0,99.1695,99.2542,99.1441,99.2118,8700.0
2015-05-05 14:40:00,117.1,117.1,116.94,116.96,10200.0,99.1864,99.1864,99.0509,99.0678,10200.0
2015-05-05 14:50:00,116.88,116.97,116.84,116.94,11300.0,99.0001,99.0763,98.9662,99.0509,11300.0
2015-05-05 15:00:00,116.91,116.98,116.85,116.86,23600.0,99.0255,99.0848,98.9747,98.9831,23600.0
2015-05-05 15:10:00,116.85,117.0,116.85,116.95,8000.0,98.9747,99.1017,98.9747,99.0594,8000.0
2015-05-05 15:20:00,116.92,117.09,116.86,117.04,36900.0,99.034,99.178,98.9831,99.1356,36900.0
2015-05-05 15:30:00,117.05,117.18,117.02,117.13,45900.0,99.1441,99.2542,99.1187,99.2118,45900.0
2015-05-05 15:40:00,117.13,117.13,116.95,116.96,7200.0,99.2118,99.2118,99.0594,99.0678,7200.0
2015-05-05 15:50:00,116.96,116.99,116.88,116.95,20700.0,99.0678,99.0932,99.0001,99.0594,20700.0
2015-05-06 09:30:00,117.07,117.53,117.04,117.04,9400.0,99.161,99.5506,99.1356,99.1356,9400.0
2015-05-06 09:40:00,117.0,117.0,116.6,116.65,12000.0,99.1017,99.1017,98.7629,98.8053,12000.0
2015-05-06 09:50:00,116.63,116.67,116.45,116.66,15600.0,98.7883,98.8222,98.6359,98.8137,15600.0
2015-05-06 10:00:00,116.65,116.71,116.31,116.36,23300.0,98.8053,98.8561,98.5173,98.5596,23300.0
2015-05-06 10:10:00,116.32,116.6,116.27,116.56,20000.0,98.5257,98.7629,98.4834,98.729,20000.0
2015-05-06 10:20:00,116.55,116.68,116.48,116.65,15000.0,98.7206,98.8307,98.6613,98.8053,15000.0
2015-05-06 10:30:00,116.64,116.68,116.48,116.57,24700.0,98.7968,98.8307,98.6613,98.7375,24700.0
2015-05-06 10:40:00,116.65,116.98,116.63,116.98,13200.0,98.8053,99.0848,98.7883,99.0848,13200.0
2015-05-06 10:50:00,116.95,116.97,116.86,116.89,9400.0,99.0594,99.0763,98.9831,99.0085,9400.0
2015-05-06 11:00:00,116.88,116.93,116.76,116.76,3600.0,99.0001,99.0424,98.8984,98.8984,3600.0
2015-05-06 11:10:00,116.72,116.73,116.57,116.62,6800.0,98.8646,98.873,98.7375,98.7798,6800.0
2015-05-06 11:20:00,116.57,116.71,116.55,116.69,15600.0,98.7375,98.8561,98.7206,98.8391,15600.0
2015-05-06 11:30:00,116.7,116.74,116.61,116.64,5500.0,98.8476,98.8815,98.7714,98.7968,5500.0
2015-05-06 11:40:00,116.67,116.85,116.65,116.8,9000.0,98.8222,98.9747,98.8053,98.9323,9000.0
2015-05-06 11:50:00,116.78,116.83,116.71,116.71,5500.0,98.9154,98.9577,98.8561,98.8561,5500.0
2015-05-06 12:00:00,116.71,116.71,116.55,116.56,22100.0,98.8561,98.8561,98.7206,98.729,22100.0
2015-05-06 12:10:00,116.6,116.63,116.53,116.61,13700.0,98.7629,98.7883,98.7036,98.7714,13700.0
2015-05-06 12:20:00,116.62,116.64,116.55,116.55,4700.0,98.7798,98.7968,98.7206,98.7206,4700.0
2015-05-06 12:30:00,116.53,116.65,116.5,116.65,4800.0,98.7036,98.8053,98.6782,98.8053,4800.0
2015-05-06 12:40:00,116.64,116.65,116.5,116.54,9100.0,98.7968,98.8053,98.6782,98.7121,9100.0
2015-05-06 12:50:00,116.56,116.56,116.42,116.49,9300.0,98.729,98.729,98.6104,98.6697,9300.0
2015-05-06 13:00:00,116.41,116.45,116.35,116.42,5700.0,98.602,98.6359,98.5512,98.6104,5700.0
2015-05-06 13:10:00,116.39,116.54,116.39,116.54,7000.0,98.585,98.7121,98.585,98.7121,7000.0
2015-05-06 13:20:00,116.51,116.57,116.41,116.41,7900.0,98.6867,98.7375,98.602,98.602,7900.0
2015-05-06 13:30:00,116.37,116.39,116.21,116.34,26800.0,98.5681,98.585,98.4326,98.5427,26800.0
2015-05-06 13:40:00,116.29,116.29,116.12,116.19,16100.0,98.5003,98.5003,98.3563,98.4156,16100.0
2015-05-06 13:50:00,116.18,116.23,116.09,116.21,14000.0,98.4072,98.4495,98.3309,98.4326,14000.0
2015-05-06 14:00:00,116.2,116.26,116.19,116.24,21000.0,98.4241,98.4749,98.4156,98.458,21000.0
2015-05-06 14:10:00,116.25,116.26,116.14,116.23,8800.0,98.4665,98.4749,98.3733,98.4495,8800.0
2015-05-06 14:20:00,116.25,116.26,116.07,116.17,17700.0,98.4665,98.4749,98.314,98.3987,17700.0
2015-05-06 14:30:00,116.12,116.13,115.93,115.94,17400.0,98.3563,98.3648,98.1954,98.2039,17400.0
2015-05-06 14:40:00,115.95,115.96,115.82,115.96,20800.0,98.2123,98.2208,98.1022,98.2208,20800.0
2015-05-06 14:50:00,115.95,116.06,115.91,116.03,15000.0,98.2123,98.3055,98.1785,98.2801,15000.0
2015-05-06 15:00:00,116.02,116.13,116.01,116.13,8900.0,98.2716,98.3648,98.2632,98.3648,8900.0
2015-05-06 15:10:00,116.08,116.08,115.91,115.91,13500.0,98.3225,98.3225,98.1785,98.1785,13500.0
2015-05-06 15:20:00,115.93,116.17,115.93,116.17,5400.0,98.1954,98.3987,98.1954,98.3987,5400.0
2015-05-06 15:30:00,116.18,116.32,116.08,116.32,9800.0,98.4072,98.5257,98.3225,98.5257,9800.0
2015-05-06 15:40:00,116.27,116.31,116.15,116.28,13100.0,98.4834,98.5173,98.3817,98.4919,13100.0
2015-05-06 15:50:00,116.27,116.53,116.22,116.53,21100.0,98.4834,98.7036,98.441,98.7036,21100.0
2015-05-07 09:30:00,116.3,116.58,116.3,116.38,10600.0,98.5088,98.746,98.5088,98.5766,10600.0
2015-05-07 09:40:00,116.43,116.69,116.43,116.57,11500.0,98.6189,98.8391,98.6189,98.7375,11500.0
2015-05-07 09:50:00,116.62,116.62,116.26,116.31,4100.0,98.7798,98.7798,98.4749,98.5173,4100.0
2015-05-07 10:00:00,116.26,116.58,116.23,116.45,17900.0,98.4749,98.746,98.4495,98.6359,17900.0
2015-05-07 10:10:00,116.47,116.56,116.44,116.47,7500.0,98.6528,98.729,98.6274,98.6528,7500.0
2015-05-07 10:20:00,116.54,116.58,116.39,116.39,20800.0,98.7121,98.746,98.585,98.585,20800.0
2015-05-07 10:30:00,116.39,116.43,116.3,116.43,7500.0,98.585,98.6189,98.5088,98.6189,7500.0
2015-05-07 10:40:00,116.48,116.7,116.48,116.67,5600.0,98.6613,98.8476,98.6613,98.8222,5600.0
2015-05-07 10:50:00,116.7,116.81,116.7,116.74,12400.0,98.8476,98.9408,98.8476,98.8815,12400.0
2015-05-07 11:00:00,116.75,116.8,116.69,116.71,2500.0,98.89,98.9323,98.8391,98.8561,2500.0
2015-05-07 11:10:00,116.74,116.83,116.74,116.83,5800.0,98.8815,98.9577,98.8815,98.9577,5800.0
2015-05-07 11:20:00,116.84,117.04,116.81,117.0,9900.0,98.9662,99.1356,98.9408,99.1017,9900.0
2015-05-07 11:30:00,116.99,117.01,116.88,116.91,6300.0,99.0932,99.1102,99.0001,99.0255,6300.0
2015-05-07 11:40:00,116.92,117.0,116.9,116.91,4300.0,99.034,99.1017,99.017,99.0255,4300.0
2015-05-07 11:50:00,116.94,116.94,116.85,116.86,1800.0,99.0509,99.0509,98.9747,98.9831,1800.0
2015-05-07 12:00:00,116.9,116.93,116.86,116.93,3400.0,99.017,99.0424,98.9831,99.0424,3400.0
2015-05-07 12:10:00,116.93,117.1,116.91,117.09,5300.0,99.0424,99.1864,99.0255,99.178,5300.0
2015-05-07 12:20:00,117.11,117.16,117.1,117.11,1900.0,99.1949,99.2372,99.1864,99.1949,1900.0
2015-05-07 12:30:00,117.14,117.2,117.14,117.19,3600.0,99.2203,99.2711,99.2203,99.2627,3600.0
2015-05-07 12:40:00,117.19,117.22,117.14,117.14,1800.0,99.2627,99.2881,99.2203,99.2203,1800.0
2015-05-07 12:50:00,117.17,117.18,117.13,117.14,1100.0,99.2457,99.2542,99.2118,99.2203,1100.0
2015-05-07 13:00:00,117.19,117.23,117.12,117.12,10500.0,99.2627,99.2965,99.2034,99.2034,10500.0
2015-05-07 13:10:00,117.11,117.12,117.04,117.06,7400.0,99.1949,99.2034,99.1356,99.1525,7400.0
2015-05-07 13:20:00,117.03,117.03,117.0,117.03,3000.0,99.1271,99.1271,99.1017,99.1271,3000.0
2015-05-07 13:30:00,117.01,117.08,117.01,117.08,2100.0,99.1102,99.1695,99.1102,99.1695,2100.0
2015-05-07 13:40:00,117.12,117.12,117.05,117.06,1300.0,99.2034,99.2034,99.1441,99.1525,1300.0
2015-05-07 13:50:00,117.07,117.09,117.02,117.03,2400.0,99.161,99.178,99.1187,99.1271,2400.0
2015-05-07 14:00:00,117.05,117.11,117.05,117.1,5000.0,99.1441,99.1949,99.1441,99.1864,5000.0
2015-05-07 14:10:00,117.08,117.13,117.08,117.1,4000.0,99.1695,99.2118,99.1695,99.1864,4000.0
2015-05-07 14:20:00,117.09,117.14,117.09,117.14,2600.0,99.178,99.2203,99.178,99.2203,2600.0
2015-05-07 14:30:00,117.15,117.18,117.08,117.09,14000.0,99.2288,99.2542,99.1695,99.178,14000.0
2015-05-07 14:40:00,117.08,117.12,117.03,117.05,289800.0,99.1695,99.2034,99.1271,99.1441,289800.0
2015-05-07 14:50:00,117.03,117.1,117.02,117.1,12200.0,99.1271,99.1864,99.1187,99.1864,12200.0
2015-05-07 15:00:00,117.09,117.16,117.09,117.13,3100.0,99.178,99.2372,99.178,99.2118,3100.0
2015-05-07 15:10:00,117.12,117.12,116.95,116.97,13300.0,99.2034,99.2034,99.0594,99.0763,13300.0
2015-05-07 15:20:00,116.99,116.99,116.9,116.93,2600.0,99.0932,99.0932,99.017,99.0424,2600.0
2015-05-07 15:30:00,116.95,117.0,116.93,116.95,16700.0,99.0594,99.1017,99.0424,99.0594,16700.0
2015-05-07 15:40:00,116.97,116.97,116.86,116.97,15500.0,99.0763,99.0763,98.9831,99.0763,15500.0
2015-05-07 15:50:00,116.97,117.1,116.94,116.98,17800.0,99.0763,99.1864,99.0509,99.0848,17800.0
2015-05-08 09:30:00,118.07,118.22,118.07,118.15,8900.0,100.008,100.1351,100.008,100.0758,8900.0
2015-05-08 09:40:00,118.11,118.37,118.11,118.27,17700.0,100.0419,100.2621,100.0419,100.1774,17700.0
2015-05-08 09:50:00,118.29,118.35,118.27,118.32,13300.0,100.1944,100.2452,100.1774,100.2198,13300.0
2015-05-08 10:00:00,118.35,118.43,118.33,118.43,12200.0,100.2452,100.313,100.2283,100.313,12200.0
2015-05-08 10:10:00,118.43,118.48,118.31,118.33,6300.0,100.313,100.3553,100.2113,100.2283,6300.0
2015-05-08 10:20:00,118.35,118.39,118.32,118.37,4500.0,100.2452,100.2791,100.2198,100.2621,4500.0
2015-05-08 10:30:00,118.38,118.4,118.32,118.32,6800.0,100.2706,100.2876,100.2198,100.2198,6800.0
2015-05-08 10:40:00,118.35,118.4,118.35,118.37,4700.0,100.2452,100.2876,100.2452,100.2621,4700.0
2015-05-08 10:50:00,118.38,118.42,118.36,118.37,3800.0,100.2706,100.3045,100.2537,100.2621,3800.0
2015-05-08 11:00:00,118.4,118.45,118.4,118.44,7200.0,100.2876,100.3299,100.2876,100.3214,7200.0
2015-05-08 11:10:00,118.44,118.5,118.44,118.5,4400.0,100.3214,100.3723,100.3214,100.3723,4400.0
2015-05-08 11:20:00,118.49,118.53,118.43,118.43,3800.0,100.3638,100.3977,100.313,100.313,3800.0
2015-05-08 11:30:00,118.45,118.53,118.45,118.52,3100.0,100.3299,100.3977,100.3299,100.3892,3100.0
2015-05-08 11:40:00,118.52,118.55,118.48,118.54,9500.0,100.3892,100.4146,100.3553,100.4061,9500.0
2015-05-08 11:50:00,118.51,118.62,118.5,118.56,21200.0,100.3807,100.4739,100.3723,100.4231,21200.0
2015-05-08 12:00:00,118.57,118.61,118.53,118.54,4000.0,100.4315,100.4654,100.3977,100.4061,4000.0
2015-05-08 12:10:00,118.53,118.54,118.49,118.49,10300.0,100.3977,100.4061,100.3638,100.3638,10300.0
2015-05-08 12:20:00,118.5,118.5,118.45,118.49,3700.0,100.3723,100.3723,100.3299,100.3638,3700.0
2015-05-08 12:30:00,118.48,118.53,118.46,118.47,6900.0,100.3553,100.3977,100.3384,100.3468,6900.0
2015-05-08 12:40:00,118.47,118.48,118.44,118.44,2000.0,100.3468,100.3553,100.3214,100.3214,2000.0
2015-05-08 12:50:00,118.47,118.48,118.45,118.47,2200.0,100.3468,100.3553,100.3299,100.3468,2200.0
2015-05-08 13:00:00,118.47,118.52,118.46,118.5,190700.0,100.3468,100.3892,100.3384,100.3723,190700.0
2015-05-08 13:10:00,118.51,118.56,118.47,118.52,17500.0,100.3807,100.4231,100.3468,100.3892,17500.0
2015-05-08 13:20:00,118.52,118.53,118.45,118.46,22100.0,100.3892,100.3977,100.3299,100.3384,22100.0
2015-05-08 13:30:00,118.44,118.46,118.38,118.38,19400.0,100.3214,100.3384,100.2706,100.2706,19400.0
2015-05-08 13:40:00,118.39,118.41,118.37,118.37,9200.0,100.2791,100.296,100.2621,100.2621,9200.0
2015-05-08 13:50:00,118.37,118.41,118.35,118.36,7600.0,100.2621,100.296,100.2452,100.2537,7600.0
2015-05-08 14:00:00,118.36,118.38,118.33,118.33,10500.0,100.2537,100.2706,100.2283,100.2283,10500.0
2015-05-08 14:10:00,118.35,118.37,118.33,118.36,6300.0,100.2452,100.2621,100.2283,100.2537,6300.0
2015-05-08 14:20:00,118.38,118.38,118.31,118.33,5500.0,100.2706,100.2706,100.2113,100.2283,5500.0
2015-05-08 14:30:00,118.33,118.37,118.3,118.35,42800.0,100.2283,100.2621,100.2028,100.2452,42800.0
2015-05-08 14:40:00,118.35,118.44,118.35,118.42,49900.0,100.2452,100.3214,100.2452,100.3045,49900.0
2015-05-08 14:50:00,118.42,118.45,118.36,118.44,44000.0,100.3045,100.3299,100.2537,100.3214,44000.0
2015-05-08 15:00:00,118.44,118.47,118.4,118.46,47800.0,100.3214,100.3468,100.2876,100.3384,47800.0
2015-05-08 15:10:00,118.46,118.5,118.42,118.42,48800.0,100.3384,100.3723,100.3045,100.3045,48800.0
2015-05-08 15:20:00,118.42,118.47,118.37,118.42,34500.0,100.3045,100.3468,100.2621,100.3045,34500.0
2015-05-08 15:30:00,118.41,118.5,118.4,118.45,42500.0,100.296,100.3723,100.2876,100.3299,42500.0
2015-05-08 15:40:00,118.45,118.52,118.43,118.49,41100.0,100.3299,100.3892,100.313,100.3638,41100.0
2015-05-08 15:50:00,118.49,118.55,118.46,118.47,49600.0,100.3638,100.4146,100.3384,100.3468,49600.0
2015-05-11 09:30:00,118.37,118.55,118.25,118.51,13300.0,100.2621,100.4146,100.1605,100.3807,13300.0
2015-05-11 09:40:00,118.5,118.59,118.42,118.55,28100.0,100.3723,100.4485,100.3045,100.4146,28100.0
2015-05-11 09:50:00,118.5,118.57,118.37,118.48,24700.0,100.3723,100.4315,100.2621,100.3553,24700.0
2015-05-11 10:00:00,118.52,118.62,118.51,118.56,13800.0,100.3892,100.4739,100.3807,100.4231,13800.0
2015-05-11 10:10:00,118.56,118.56,118.46,118.46,5200.0,100.4231,100.4231,100.3384,100.3384,5200.0
2015-05-11 10:20:00,118.47,118.51,118.36,118.36,8200.0,100.3468,100.3807,100.2537,100.2537,8200.0
2015-05-11 10:30:00,118.33,118.33,118.19,118.25,18700.0,100.2283,100.2283,100.1097,100.1605,18700.0
2015-05-11 10:40:00,118.28,118.37,118.26,118.37,1600.0,100.1859,100.2621,100.169,100.2621,1600.0
2015-05-11 10:50:00,118.39,118.46,118.38,118.38,14000.0,100.2791,100.3384,100.2706,100.2706,14000.0
2015-05-11 11:00:00,118.38,118.39,118.29,118.38,8800.0,100.2706,100.2791,100.1944,100.2706,8800.0
2015-05-11 11:10:00,118.41,118.49,118.4,118.4,11000.0,100.296,100.3638,100.2876,100.2876,11000.0
2015-05-11 11:20:00,118.44,118.44,118.36,118.37,7600.0,100.3214,100.3214,100.2537,100.2621,7600.0
2015-05-11 11:30:00,118.37,118.37,118.36,118.37,1600.0,100.2621,100.2621,100.2537,100.2621,1600.0
2015-05-11 11:40:00,118.4,118.41,118.35,118.38,3100.0,100.2876,100.296,100.2452,100.2706,3100.0
2015-05-11 11:50:00,118.42,118.47,118.4,118.46,4500.0,100.3045,100.3468,100.2876,100.3384,4500.0
2015-05-11 12:00:00,118.46,118.47,118.25,118.25,14900.0,100.3384,100.3468,100.1605,100.1605,14900.0
2015-05-11 12:10:00,118.3,118.3,118.24,118.24,3400.0,100.2028,100.2028,100.152,100.152,3400.0
2015-05-11 12:20:00,118.23,118.23,118.18,118.22,600.0,100.1436,100.1436,100.1012,100.1351,600.0
2015-05-11 12:30:00,118.25,118.29,118.21,118.27,6100.0,100.1605,100.1944,100.1266,100.1774,6100.0
2015-05-11 12:40:00,118.27,118.29,118.21,118.22,12300.0,100.1774,100.1944,100.1266,100.1351,12300.0
2015-05-11 12:50:00,118.24,118.3,118.22,118.29,6500.0,100.152,100.2028,100.1351,100.1944,6500.0
2015-05-11 13:00:00,118.26,118.3,118.26,118.29,1400.0,100.169,100.2028,100.169,100.1944,1400.0
2015-05-11 13:10:00,118.3,118.35,118.3,118.34,2500.0,100.2028,100.2452,100.2028,100.2367,2500.0
2015-05-11 13:20:00,118.35,118.37,118.32,118.34,4100.0,100.2452,100.2621,100.2198,100.2367,4100.0
2015-05-11 13:30:00,118.35,118.36,118.31,118.34,3000.0,100.2452,100.2537,100.2113,100.2367,3000.0
2015-05-11 13:40:00,118.35,118.35,118.25,118.25,1300.0,100.2452,100.2452,100.1605,100.1605,1300.0
2015-05-11 13:50:00,118.27,118.31,118.24,118.24,5500.0,100.1774,100.2113,100.152,100.152,5500.0
2015-05-11 14:00:00,118.24,118.27,118.19,118.19,6300.0,100.152,100.1774,100.1097,100.1097,6300.0
2015-05-11 14:10:00,118.18,118.2,118.13,118.16,7400.0,100.1012,100.1181,100.0589,100.0843,7400.0
2015-05-11 14:20:00,118.16,118.21,118.16,118.21,5200.0,100.0843,100.1266,100.0843,100.1266,5200.0
2015-05-11 14:30:00,118.19,118.2,118.11,118.11,3200.0,100.1097,100.1181,100.0419,100.0419,3200.0
2015-05-11 14:40:00,118.17,118.18,118.13,118.14,2600.0,100.0927,100.1012,100.0589,100.0673,2600.0
2015-05-11 14:50:00,118.12,118.15,117.99,118.01,3400.0,100.0504,100.0758,99.9403,99.9572,3400.0
2015-05-11 15:00:00,117.98,118.02,117.92,118.02,7000.0,99.9318,99.9657,99.881,99.9657,7000.0
2015-05-11 15:10:00,118.02,118.11,118.01,118.11,9300.0,99.9657,100.0419,99.9572,100.0419,9300.0
2015-05-11 15:20:00,118.12,118.17,118.12,118.14,4200.0,100.0504,100.0927,100.0504,100.0673,4200.0
2015-05-11 15:30:00,118.12,118.15,118.04,118.05,12700.0,100.0504,100.0758,99.9826,99.9911,12700.0
2015-05-11 15:40:00,118.09,118.12,118.01,118.01,7600.0,100.025,100.0504,99.9572,99.9572,7600.0
2015-05-11 15:50:00,118.01,118.05,117.94,117.95,20200.0,99.9572,99.9911,99.8979,99.9064,20200.0
2015-05-12 09:30:00,117.42,117.42,117.15,117.25,23000.0,99.4575,99.4575,99.2288,99.3135,23000.0
2015-05-12 09:40:00,117.25,117.25,116.82,117.0,13200.0,99.3135,99.3135,98.9493,99.1017,13200.0
2015-05-12 09:50:00,116.99,117.22,116.99,117.08,14600.0,99.0932,99.2881,99.0932,99.1695,14600.0
2015-05-12 10:00:00,117.03,117.12,116.96,117.12,4800.0,99.1271,99.2034,99.0678,99.2034,4800.0
2015-05-12 10:10:00,117.15,117.15,116.95,116.97,20400.0,99.2288,99.2288,99.0594,99.0763,20400.0
2015-05-12 10:20:00,117.02,117.09,116.92,117.01,4800.0,99.1187,99.178,99.034,99.1102,4800.0
2015-05-12 10:30:00,117.01,117.39,117.01,117.37,8600.0,99.1102,99.4321,99.1102,99.4151,8600.0
2015-05-12 10:40:00,117.46,117.7,117.46,117.6,12000.0,99.4913,99.6946,99.4913,99.6099,12000.0
2015-05-12 10:50:00,117.59,117.59,117.47,117.47,4200.0,99.6015,99.6015,99.4998,99.4998,4200.0
2015-05-12 11:00:00,117.51,117.73,117.51,117.62,10200.0,99.5337,99.72,99.5337,99.6269,10200.0
2015-05-12 11:10:00,117.66,117.66,117.49,117.49,5000.0,99.6608,99.6608,99.5168,99.5168,5000.0
2015-05-12 11:20:00,117.51,117.63,117.5,117.5,6700.0,99.5337,99.6353,99.5252,99.5252,6700.0
2015-05-12 11:30:00,117.57,117.59,117.56,117.56,1100.0,99.5845,99.6015,99.5761,99.5761,1100.0
2015-05-12 11:40:00,117.57,117.73,117.52,117.68,12200.0,99.5845,99.72,99.5422,99.6777,12200.0
2015-05-12 11:50:00,117.67,117.71,117.6,117.63,10700.0,99.6692,99.7031,99.6099,99.6353,10700.0
2015-05-12 12:00:00,117.64,117.64,117.45,117.45,10800.0,99.6438,99.6438,99.4829,99.4829,10800.0
2015-05-12 12:10:00,117.38,117.5,117.38,117.48,11700.0,99.4236,99.5252,99.4236,99.5083,11700.0
2015-05-12 12:20:00,117.48,117.51,117.48,117.5,4600.0,99.5083,99.5337,99.5083,99.5252,4600.0
2015-05-12 12:30:00,117.49,117.65,117.47,117.65,3100.0,99.5168,99.6523,99.4998,99.6523,3100.0
2015-05-12 12:40:00,117.67,117.67,117.64,117.64,5100.0,99.6692,99.6692,99.6438,99.6438,5100.0
2015-05-12 12:50:00,117.66,117.76,117.65,117.69,14700.0,99.6608,99.7455,99.6523,99.6862,14700.0
2015-05-12 13:00:00,117.7,117.75,117.61,117.75,18300.0,99.6946,99.737,99.6184,99.737,18300.0
2015-05-12 13:10:00,117.74,117.86,117.74,117.79,11000.0,99.7285,99.8302,99.7285,99.7709,11000.0
2015-05-12 13:20:00,117.8,117.84,117.78,117.8,11700.0,99.7793,99.8132,99.7624,99.7793,11700.0
2015-05-12 13:30:00,117.76,117.77,117.68,117.69,3100.0,99.7455,99.7539,99.6777,99.6862,3100.0
2015-05-12 13:40:00,117.7,117.7,117.64,117.64,12900.0,99.6946,99.6946,99.6438,99.6438,12900.0
2015-05-12 13:50:00,117.62,117.68,117.6,117.66,3000.0,99.6269,99.6777,99.6099,99.6608,3000.0
2015-05-12 14:00:00,117.7,117.71,117.68,117.69,2600.0,99.6946,99.7031,99.6777,99.6862,2600.0
2015-05-12 14:10:00,117.73,117.73,117.6,117.63,5100.0,99.72,99.72,99.6099,99.6353,5100.0
2015-05-12 14:20:00,117.71,117.84,117.71,117.84,1800.0,99.7031,99.8132,99.7031,99.8132,1800.0
2015-05-12 14:30:00,117.88,117.96,117.87,117.93,6200.0,99.8471,99.9149,99.8386,99.8895,6200.0
2015-05-12 14:40:00,117.93,117.94,117.83,117.89,4700.0,99.8895,99.8979,99.8047,99.8556,4700.0
2015-05-12 14:50:00,117.89,117.9,117.66,117.7,4600.0,99.8556,99.864,99.6608,99.6946,4600.0
2015-05-12 15:00:00,117.74,117.77,117.69,117.74,5800.0,99.7285,99.7539,99.6862,99.7285,5800.0
2015-05-12 15:10:00,117.76,117.79,117.67,117.69,10000.0,99.7455,99.7709,99.6692,99.6862,10000.0
2015-05-12 15:20:00,117.74,117.81,117.68,117.68,6700.0,99.7285,99.7878,99.6777,99.6777,6700.0
2015-05-12 15:30:00,117.72,117.8,117.69,117.71,11700.0,99.7116,99.7793,99.6862,99.7031,11700.0
2015-05-12 15:40:00,117.72,117.72,117.61,117.7,15500.0,99.7116,99.7116,99.6184,99.6946,15500.0
2015-05-12 15:50:00,117.72,117.73,117.61,117.61,13900.0,99.7116,99.72,99.6184,99.6184,13900.0
2015-05-13 09:30:00,118.01,118.25,117.79,118.24,12100.0,99.9572,100.1605,99.7709,100.152,12100.0
2015-05-13 09:40:00,118.2,118.25,118.15,118.18,3400.0,100.1181,100.1605,100.0758,100.1012,3400.0
2015-05-13 09:50:00,118.24,118.24,118.03,118.05,7100.0,100.152,100.152,99.9742,99.9911,7100.0
2015-05-13 10:00:00,118.04,118.08,117.96,118.08,9000.0,99.9826,100.0165,99.9149,100.0165,9000.0
2015-05-13 10:10:00,118.03,118.13,117.95,117.95,4500.0,99.9742,100.0589,99.9064,99.9064,4500.0
2015-05-13 10:20:00,117.97,118.07,117.96,118.02,4000.0,99.9233,100.008,99.9149,99.9657,4000.0
2015-05-13 10:30:00,118.03,118.03,117.81,117.82,14300.0,99.9742,99.9742,99.7878,99.7963,14300.0
2015-05-13 10:40:00,117.85,117.85,117.66,117.77,13400.0,99.8217,99.8217,99.6608,99.7539,13400.0
2015-05-13 10:50:00,117.73,117.85,117.63,117.65,19100.0,99.72,99.8217,99.6353,99.6523,19100.0
2015-05-13 11:00:00,117.58,117.64,117.54,117.63,9100.0,99.593,99.6438,99.5591,99.6353,9100.0
2015-05-13 11:10:00,117.64,117.75,117.63,117.71,10400.0,99.6438,99.737,99.6353,99.7031,10400.0
2015-05-13 11:20:00,117.67,117.68,117.62,117.62,32800.0,99.6692,99.6777,99.6269,99.6269,32800.0
2015-05-13 11:30:00,117.62,117.73,117.55,117.72,19100.0,99.6269,99.72,99.5676,99.7116,19100.0
2015-05-13 11:40:00,117.73,117.83,117.73,117.81,4800.0,99.72,99.8047,99.72,99.7878,4800.0
2015-05-13 11:50:00,117.8,117.8,117.73,117.77,6100.0,99.7793,99.7793,99.72,99.7539,6100.0
2015-05-13 12:00:00,117.77,117.85,117.76,117.76,7600.0,99.7539,99.8217,99.7455,99.7455,7600.0
2015-05-13 12:10:00,117.77,117.78,117.74,117.75,3600.0,99.7539,99.7624,99.7285,99.737,3600.0
2015-05-13 12:20:00,117.78,117.79,117.61,117.64,2600.0,99.7624,99.7709,99.6184,99.6438,2600.0
2015-05-13 12:30:00,117.64,117.77,117.61,117.74,6900.0,99.6438,99.7539,99.6184,99.7285,6900.0
2015-05-13 12:40:00,117.78,117.78,117.74,117.74,200.0,99.7624,99.7624,99.7285,99.7285,200.0
2015-05-13 12:50:00,117.77,117.78,117.7,117.75,2900.0,99.7539,99.7624,99.6946,99.737,2900.0
2015-05-13 13:00:00,117.74,117.94,117.74,117.91,15500.0,99.7285,99.8979,99.7285,99.8725,15500.0
2015-05-13 13:10:00,117.9,117.91,117.86,117.86,4100.0,99.864,99.8725,99.8302,99.8302,4100.0
2015-05-13 13:20:00,117.82,117.88,117.77,117.88,5800.0,99.7963,99.8471,99.7539,99.8471,5800.0
2015-05-13 13:30:00,117.89,117.93,117.86,117.86,6500.0,99.8556,99.8895,99.8302,99.8302,6500.0
2015-05-13 13:40:00,117.88,117.9,117.82,117.83,4000.0,99.8471,99.864,99.7963,99.8047,4000.0
2015-05-13 13:50:00,117.84,117.84,117.78,117.83,10700.0,99.8132,99.8132,99.7624,99.8047,10700.0
2015-05-13 14:00:00,117.84,117.84,117.7,117.7,11900.0,99.8132,99.8132,99.6946,99.6946,11900.0
2015-05-13 14:10:00,117.71,117.72,117.59,117.6,16000.0,99.7031,99.7116,99.6015,99.6099,16000.0
2015-05-13 14:20:00,117.64,117.67,117.56,117.63,4700.0,99.6438,99.6692,99.5761,99.6353,4700.0
2015-05-13 14:30:00,117.6,117.68,117.58,117.64,2200.0,99.6099,99.6777,99.593,99.6438,2200.0
2015-05-13 14:40:00,117.61,117.72,117.61,117.68,12800.0,99.6184,99.7116,99.6184,99.6777,12800.0
2015-05-13 14:50:00,117.66,117.66,117.56,117.58,30400.0,99.6608,99.6608,99.5761,99.593,30400.0
2015-05-13 15:00:00,117.66,117.71,117.62,117.7,17800.0,99.6608,99.7031,99.6269,99.6946,17800.0
2015-05-13 15:10:00,117.69,117.69,117.62,117.64,5100.0,99.6862,99.6862,99.6269,99.6438,5100.0
2015-05-13 15:20:00,117.55,117.65,117.53,117.55,21800.0,99.5676,99.6523,99.5506,99.5676,21800.0
2015-05-13 15:30:00,117.55,117.55,117.47,117.5,3900.0,99.5676,99.5676,99.4998,99.5252,3900.0
2015-05-13 15:40:00,117.5,117.64,117.49,117.59,45400.0,99.5252,99.6438,99.5168,99.6015,45400.0
2015-05-13 15:50:00,117.59,117.66,117.57,117.63,9300.0,99.6015,99.6608,99.5845,99.6353,9300.0
2015-05-14 09:30:00,118.22,118.38,118.22,118.29,13000.0,100.1351,100.2706,100.1351,100.1944,13000.0
2015-05-14 09:40:00,118.26,118.28,118.1,118.15,12100.0,100.169,100.1859,100.0334,100.0758,12100.0
2015-05-14 09:50:00,118.13,118.25,118.13,118.21,5200.0,100.0589,100.1605,100.0589,100.1266,5200.0
2015-05-14 10:00:00,118.18,118.37,118.12,118.37,11600.0,100.1012,100.2621,100.0504,100.2621,11600.0
2015-05-14 10:10:00,118.42,118.51,118.41,118.51,5200.0,100.3045,100.3807,100.296,100.3807,5200.0
2015-05-14 10:20:00,118.49,118.5,118.41,118.43,3100.0,100.3638,100.3723,100.296,100.313,3100.0
2015-05-14 10:30:00,118.46,118.46,118.38,118.43,19400.0,100.3384,100.3384,100.2706,100.313,19400.0
2015-05-14 10:40:00,118.45,118.45,118.4,118.43,35200.0,100.3299,100.3299,100.2876,100.313,35200.0
2015-05-14 10:50:00,118.42,118.47,118.41,118.44,23800.0,100.3045,100.3468,100.296,100.3214,23800.0
2015-05-14 11:00:00,118.44,118.5,118.44,118.46,15600.0,100.3214,100.3723,100.3214,100.3384,15600.0
2015-05-14 11:10:00,118.44,118.44,118.35,118.38,14600.0,100.3214,100.3214,100.2452,100.2706,14600.0
2015-05-14 11:20:00,118.37,118.41,118.36,118.41,8900.0,100.2621,100.296,100.2537,100.296,8900.0
2015-05-14 11:30:00,118.4,118.45,118.36,118.4,16700.0,100.2876,100.3299,100.2537,100.2876,16700.0
2015-05-14 11:40:00,118.4,118.45,118.37,118.44,49600.0,100.2876,100.3299,100.2621,100.3214,49600.0
2015-05-14 11:50:00,118.45,118.5,118.44,118.47,8900.0,100.3299,100.3723,100.3214,100.3468,8900.0
2015-05-14 12:00:00,118.47,118.5,118.42,118.43,8300.0,100.3468,100.3723,100.3045,100.313,8300.0
2015-05-14 12:10:00,118.45,118.54,118.45,118.54,3800.0,100.3299,100.4061,100.3299,100.4061,3800.0
2015-05-14 12:20:00,118.56,118.61,118.56,118.59,13000.0,100.4231,100.4654,100.4231,100.4485,13000.0
2015-05-14 12:30:00,118.61,118.66,118.58,118.58,2000.0,100.4654,100.5078,100.44,100.44,2000.0
2015-05-14 12:40:00,118.57,118.6,118.55,118.59,18200.0,100.4315,100.457,100.4146,100.4485,18200.0
2015-05-14 12:50:00,118.61,118.68,118.59,118.65,17800.0,100.4654,100.5247,100.4485,100.4993,17800.0
2015-05-14 13:00:00,118.67,118.7,118.65,118.68,8900.0,100.5162,100.5417,100.4993,100.5247,8900.0
2015-05-14 13:10:00,118.68,118.69,118.65,118.65,3200.0,100.5247,100.5332,100.4993,100.4993,3200.0
2015-05-14 13:20:00,118.65,118.77,118.65,118.77,17600.0,100.4993,100.6009,100.4993,100.6009,17600.0
2015-05-14 13:30:00,118.78,118.81,118.77,118.78,13400.0,100.6094,100.6348,100.6009,100.6094,13400.0
2015-05-14 13:40:00,118.79,118.79,118.74,118.75,4400.0,100.6179,100.6179,100.5755,100.584,4400.0
2015-05-14 13:50:00,118.75,118.76,118.73,118.73,7000.0,100.584,100.5925,100.5671,100.5671,7000.0
2015-05-14 14:00:00,118.75,118.76,118.71,118.74,3800.0,100.584,100.5925,100.5501,100.5755,3800.0
2015-05-14 14:10:00,118.75,118.81,118.74,118.8,23200.0,100.584,100.6348,100.5755,100.6264,23200.0
2015-05-14 14:20:00,118.8,118.82,118.78,118.81,10500.0,100.6264,100.6433,100.6094,100.6348,10500.0
2015-05-14 14:30:00,118.81,118.81,118.73,118.76,10500.0,100.6348,100.6348,100.5671,100.5925,10500.0
2015-05-14 14:40:00,118.75,118.76,118.72,118.72,10000.0,100.584,100.5925,100.5586,100.5586,10000.0
2015-05-14 14:50:00,118.74,118.8,118.74,118.8,35500.0,100.5755,100.6264,100.5755,100.6264,35500.0
2015-05-14 15:00:00,118.78,118.8,118.77,118.8,14300.0,100.6094,100.6264,100.6009,100.6264,14300.0
2015-05-14 15:10:00,118.8,118.86,118.8,118.82,7300.0,100.6264,100.6772,100.6264,100.6433,7300.0
2015-05-14 15:20:00,118.82,118.84,118.79,118.81,5500.0,100.6433,100.6602,100.6179,100.6348,5500.0
2015-05-14 15:30:00,118.82,118.82,118.76,118.77,4700.0,100.6433,100.6433,100.5925,100.6009,4700.0
2015-05-14 15:40:00,118.77,118.8,118.74,118.8,19300.0,100.6009,100.6264,100.5755,100.6264,19300.0
2015-05-14 15:50:00,118.79,118.88,118.79,118.82,25500.0,100.6179,100.6941,100.6179,100.6433,25500.0
2015-05-15 09:30:00,118.91,119.05,118.83,118.87,9900.0,100.7195,100.8381,100.6518,100.6857,9900.0
2015-05-15 09:40:00,118.81,118.92,118.76,118.92,14400.0,100.6348,100.728,100.5925,100.728,14400.0
2015-05-15 09:50:00,118.96,118.96,118.8,118.84,16000.0,100.7619,100.7619,100.6264,100.6602,16000.0
2015-05-15 10:00:00,118.8,118.8,118.63,118.76,8000.0,100.6264,100.6264,100.4824,100.5925,8000.0
2015-05-15 10:10:00,118.74,118.81,118.7,118.74,10600.0,100.5755,100.6348,100.5417,100.5755,10600.0
2015-05-15 10:20:00,118.69,118.8,118.69,118.78,4000.0,100.5332,100.6264,100.5332,100.6094,4000.0
2015-05-15 10:30:00,118.81,118.81,118.69,118.8,6100.0,100.6348,100.6348,100.5332,100.6264,6100.0
2015-05-15 10:40:00,118.8,118.91,118.79,118.89,3400.0,100.6264,100.7195,100.6179,100.7026,3400.0
2015-05-15 10:50:00,118.86,118.89,118.86,118.86,2000.0,100.6772,100.7026,100.6772,100.6772,2000.0
2015-05-15 11:00:00,118.87,118.94,118.87,118.94,1300.0,100.6857,100.7449,100.6857,100.7449,1300.0
2015-05-15 11:10:00,118.92,118.93,118.74,118.74,5600.0,100.728,100.7365,100.5755,100.5755,5600.0
2015-05-15 11:20:00,118.72,118.81,118.72,118.75,13900.0,100.5586,100.6348,100.5586,100.584,13900.0
2015-05-15 11:30:00,118.74,118.78,118.71,118.74,1100.0,100.5755,100.6094,100.5501,100.5755,1100.0
2015-05-15 11:40:00,118.73,118.78,118.72,118.72,3200.0,100.5671,100.6094,100.5586,100.5586,3200.0
2015-05-15 11:50:00,118.73,118.76,118.7,118.76,6600.0,100.5671,100.5925,100.5417,100.5925,6600.0
2015-05-15 12:00:00,118.77,118.78,118.7,118.7,4500.0,100.6009,100.6094,100.5417,100.5417,4500.0
2015-05-15 12:10:00,118.71,118.76,118.7,118.73,7900.0,100.5501,100.5925,100.5417,100.5671,7900.0
2015-05-15 12:20:00,118.75,118.8,118.74,118.74,4700.0,100.584,100.6264,100.5755,100.5755,4700.0
2015-05-15 12:30:00,118.76,118.8,118.75,118.76,2500.0,100.5925,100.6264,100.584,100.5925,2500.0
2015-05-15 12:40:00,118.77,118.84,118.77,118.82,4700.0,100.6009,100.6602,100.6009,100.6433,4700.0
2015-05-15 12:50:00,118.84,118.84,118.8,118.82,2300.0,100.6602,100.6602,100.6264,100.6433,2300.0
2015-05-15 13:00:00,118.82,118.85,118.79,118.81,4000.0,100.6433,100.6687,100.6179,100.6348,4000.0
2015-05-15 13:10:00,118.83,118.83,118.75,118.77,4900.0,100.6518,100.6518,100.584,100.6009,4900.0
2015-05-15 13:20:00,118.77,118.78,118.76,118.76,2500.0,100.6009,100.6094,100.5925,100.5925,2500.0
2015-05-15 13:30:00,118.76,118.79,118.76,118.77,3300.0,100.5925,100.6179,100.5925,100.6009,3300.0
2015-05-15 13:40:00,118.78,118.8,118.76,118.76,1200.0,100.6094,100.6264,100.5925,100.5925,1200.0
2015-05-15 13:50:00,118.82,118.82,118.76,118.76,1700.0,100.6433,100.6433,100.5925,100.5925,1700.0
2015-05-15 14:00:00,118.79,118.79,118.74,118.74,1300.0,100.6179,100.6179,100.5755,100.5755,1300.0
2015-05-15 14:10:00,118.76,118.8,118.76,118.8,20400.0,100.5925,100.6264,100.5925,100.6264,20400.0
2015-05-15 14:20:00,118.79,118.82,118.76,118.82,9100.0,100.6179,100.6433,100.5925,100.6433,9100.0
2015-05-15 14:30:00,118.81,118.88,118.81,118.88,1700.0,100.6348,100.6941,100.6348,100.6941,1700.0
2015-05-15 14:40:00,118.89,118.92,118.88,118.88,6200.0,100.7026,100.728,100.6941,100.6941,6200.0
2015-05-15 14:50:00,118.89,118.92,118.87,118.91,3400.0,100.7026,100.728,100.6857,100.7195,3400.0
2015-05-15 15:00:00,118.9,118.96,118.9,118.94,321000.0,100.7111,100.7619,100.7111,100.7449,321000.0
2015-05-15 15:10:00,118.95,118.96,118.91,118.92,34400.0,100.7534,100.7619,100.7195,100.728,34400.0
2015-05-15 15:20:00,118.9,118.92,118.87,118.88,6200.0,100.7111,100.728,100.6857,100.6941,6200.0
2015-05-15 15:30:00,118.88,118.92,118.88,118.91,3800.0,100.6941,100.728,100.6941,100.7195,3800.0
2015-05-15 15:40:00,118.91,118.94,118.91,118.93,5300.0,100.7195,100.7449,100.7195,100.7365,5300.0
2015-05-15 15:50:00,118.94,119.0,118.93,119.0,15400.0,100.7449,100.7958,100.7365,100.7958,15400.0
2015-05-18 09:30:00,118.79,119.02,118.79,118.99,28100.0,100.6179,100.8127,100.6179,100.7873,28100.0
2015-05-18 09:40:00,118.97,119.01,118.91,119.0,22800.0,100.7704,100.8042,100.7195,100.7958,22800.0
2015-05-18 09:50:00,119.0,119.06,118.96,119.01,19300.0,100.7958,100.8466,100.7619,100.8042,19300.0
2015-05-18 10:00:00,119.05,119.08,118.92,118.95,8400.0,100.8381,100.8635,100.728,100.7534,8400.0
2015-05-18 10:10:00,118.96,118.96,118.89,118.93,6200.0,100.7619,100.7619,100.7026,100.7365,6200.0
2015-05-18 10:20:00,118.88,118.99,118.88,118.96,3100.0,100.6941,100.7873,100.6941,100.7619,3100.0
2015-05-18 10:30:00,118.99,119.06,118.99,119.01,12100.0,100.7873,100.8466,100.7873,100.8042,12100.0
2015-05-18 10:40:00,119.02,119.03,118.96,118.96,3100.0,100.8127,100.8212,100.7619,100.7619,3100.0
2015-05-18 10:50:00,118.96,118.98,118.93,118.97,3200.0,100.7619,100.7788,100.7365,100.7704,3200.0
2015-05-18 11:00:00,118.98,119.05,118.98,119.05,53900.0,100.7788,100.8381,100.7788,100.8381,53900.0
2015-05-18 11:10:00,119.07,119.14,119.05,119.13,12100.0,100.8551,100.9143,100.8381,100.9059,12100.0
2015-05-18 11:20:00,119.12,119.17,119.12,119.15,1800.0,100.8974,100.9398,100.8974,100.9228,1800.0
2015-05-18 11:30:00,119.18,119.26,119.17,119.26,4000.0,100.9482,101.016,100.9398,101.016,4000.0
2015-05-18 11:40:00,119.29,119.29,119.25,119.25,5000.0,101.0414,101.0414,101.0075,101.0075,5000.0
2015-05-18 11:50:00,119.24,119.25,119.22,119.25,7200.0,100.9991,101.0075,100.9821,101.0075,7200.0
2015-05-18 12:00:00,119.26,119.28,119.26,119.27,4300.0,101.016,101.0329,101.016,101.0245,4300.0
2015-05-18 12:10:00,119.27,119.3,119.21,119.24,11400.0,101.0245,101.0499,100.9736,100.9991,11400.0
2015-05-18 12:20:00,119.24,119.25,119.24,119.25,1600.0,100.9991,101.0075,100.9991,101.0075,1600.0
2015-05-18 12:30:00,119.26,119.27,119.2,119.24,20000.0,101.016,101.0245,100.9652,100.9991,20000.0
2015-05-18 12:40:00,119.25,119.27,119.24,119.26,6600.0,101.0075,101.0245,100.9991,101.016,6600.0
2015-05-18 12:50:00,119.27,119.27,119.25,119.25,2700.0,101.0245,101.0245,101.0075,101.0075,2700.0
2015-05-18 13:00:00,119.26,119.3,119.25,119.3,5800.0,101.016,101.0499,101.0075,101.0499,5800.0
2015-05-18 13:10:00,119.29,119.31,119.28,119.3,1100.0,101.0414,101.0583,101.0329,101.0499,1100.0
2015-05-18 13:20:00,119.31,119.33,119.28,119.29,6600.0,101.0583,101.0753,101.0329,101.0414,6600.0
2015-05-18 13:30:00,119.32,119.36,119.32,119.34,6900.0,101.0668,101.1007,101.0668,101.0838,6900.0
2015-05-18 13:40:00,119.37,119.37,119.32,119.36,10000.0,101.1092,101.1092,101.0668,101.1007,10000.0
2015-05-18 13:50:00,119.4,119.42,119.37,119.42,6100.0,101.1346,101.1515,101.1092,101.1515,6100.0
2015-05-18 14:00:00,119.41,119.47,119.41,119.41,15800.0,101.143,101.1939,101.143,101.143,15800.0
2015-05-18 14:10:00,119.4,119.45,119.4,119.41,2900.0,101.1346,101.1769,101.1346,101.143,2900.0
2015-05-18 14:20:00,119.41,119.42,119.39,119.4,11000.0,101.143,101.1515,101.1261,101.1346,11000.0
2015-05-18 14:30:00,119.39,119.45,119.39,119.43,6900.0,101.1261,101.1769,101.1261,101.16,6900.0
2015-05-18 14:40:00,119.43,119.46,119.43,119.43,6300.0,101.16,101.1854,101.16,101.16,6300.0
2015-05-18 14:50:00,119.44,119.46,119.44,119.44,6800.0,101.1685,101.1854,101.1685,101.1685,6800.0
2015-05-18 15:00:00,119.47,119.48,119.46,119.47,4000.0,101.1939,101.2023,101.1854,101.1939,4000.0
2015-05-18 15:10:00,119.48,119.5,119.46,119.5,3100.0,101.2023,101.2193,101.1854,101.2193,3100.0
2015-05-18 15:20:00,119.51,119.54,119.47,119.48,12300.0,101.2277,101.2532,101.1939,101.2023,12300.0
2015-05-18 15:30:00,119.47,119.49,119.45,119.47,9100.0,101.1939,101.2108,101.1769,101.1939,9100.0
2015-05-18 15:40:00,119.48,119.51,119.44,119.46,8300.0,101.2023,101.2277,101.1685,101.1854,8300.0
2015-05-18 15:50:00,119.45,119.45,119.37,119.37,81900.0,101.1769,101.1769,101.1092,101.1092,81900.0
2015-05-19 09:30:00,119.36,119.5,119.26,119.29,7200.0,101.1007,101.2193,101.016,101.0414,7200.0
2015-05-19 09:40:00,119.33,119.46,119.28,119.35,6400.0,101.0753,101.1854,101.0329,101.0922,6400.0
2015-05-19 09:50:00,119.34,119.41,119.34,119.38,2400.0,101.0838,101.143,101.0838,101.1176,2400.0
2015-05-19 10:00:00,119.38,119.44,119.26,119.3,3000.0,101.1176,101.1685,101.016,101.0499,3000.0
2015-05-19 10:10:00,119.3,119.39,119.27,119.39,8000.0,101.0499,101.1261,101.0245,101.1261,8000.0
2015-05-19 10:20:00,119.38,119.43,119.28,119.43,2600.0,101.1176,101.16,101.0329,101.16,2600.0
2015-05-19 10:30:00,119.41,119.46,119.4,119.46,5000.0,101.143,101.1854,101.1346,101.1854,5000.0
2015-05-19 10:40:00,119.47,119.49,119.43,119.44,12100.0,101.1939,101.2108,101.16,101.1685,12100.0
2015-05-19 10:50:00,119.42,119.43,119.34,119.35,8600.0,101.1515,101.16,101.0838,101.0922,8600.0
2015-05-19 11:00:00,119.34,119.39,119.29,119.3,5400.0,101.0838,101.1261,101.0414,101.0499,5400.0
2015-05-19 11:10:00,119.28,119.41,119.28,119.41,4100.0,101.0329,101.143,101.0329,101.143,4100.0
2015-05-19 11:20:00,119.42,119.44,119.39,119.43,37900.0,101.1515,101.1685,101.1261,101.16,37900.0
2015-05-19 11:30:00,119.45,119.5,119.41,119.45,8500.0,101.1769,101.2193,101.143,101.1769,8500.0
2015-05-19 11:40:00,119.43,119.43,119.38,119.4,7600.0,101.16,101.16,101.1176,101.1346,7600.0
2015-05-19 11:50:00,119.42,119.44,119.39,119.44,2500.0,101.1515,101.1685,101.1261,101.1685,2500.0
2015-05-19 12:00:00,119.42,119.45,119.41,119.43,2700.0,101.1515,101.1769,101.143,101.16,2700.0
2015-05-19 12:10:00,119.43,119.44,119.4,119.42,3900.0,101.16,101.1685,101.1346,101.1515,3900.0
2015-05-19 12:20:00,119.42,119.42,119.36,119.37,1800.0,101.1515,101.1515,101.1007,101.1092,1800.0
2015-05-19 12:30:00,119.37,119.43,119.36,119.41,3100.0,101.1092,101.16,101.1007,101.143,3100.0
2015-05-19 12:40:00,119.42,119.46,119.39,119.46,7100.0,101.1515,101.1854,101.1261,101.1854,7100.0
2015-05-19 12:50:00,119.46,119.46,119.41,119.42,2100.0,101.1854,101.1854,101.143,101.1515,2100.0
2015-05-19 13:00:00,119.41,119.44,119.4,119.43,8300.0,101.143,101.1685,101.1346,101.16,8300.0
2015-05-19 13:10:00,119.41,119.46,119.4,119.44,3900.0,101.143,101.1854,101.1346,101.1685,3900.0
2015-05-19 13:20:00,119.44,119.47,119.43,119.46,1100.0,101.1685,101.1939,101.16,101.1854,1100.0
2015-05-19 13:30:00,119.47,119.58,119.47,119.56,3400.0,101.1939,101.287,101.1939,101.2701,3400.0
2015-05-19 13:40:00,119.55,119.61,119.55,119.59,6000.0,101.2616,101.3124,101.2616,101.2955,6000.0
2015-05-19 13:50:00,119.6,119.6,119.54,119.55,14900.0,101.304,101.304,101.2532,101.2616,14900.0
2015-05-19 14:00:00,119.56,119.56,119.51,119.52,5000.0,101.2701,101.2701,101.2277,101.2362,5000.0
2015-05-19 14:10:00,119.52,119.54,119.51,119.54,6700.0,101.2362,101.2532,101.2277,101.2532,6700.0
2015-05-19 14:20:00,119.54,119.56,119.51,119.52,7000.0,101.2532,101.2701,101.2277,101.2362,7000.0
2015-05-19 14:30:00,119.52,119.52,119.31,119.34,11000.0,101.2362,101.2362,101.0583,101.0838,11000.0
2015-05-19 14:40:00,119.34,119.39,119.34,119.39,5500.0,101.0838,101.1261,101.0838,101.1261,5500.0
2015-05-19 14:50:00,119.37,119.41,119.36,119.41,4100.0,101.1092,101.143,101.1007,101.143,4100.0
2015-05-19 15:00:00,119.41,119.41,119.26,119.26,10100.0,101.143,101.143,101.016,101.016,10100.0
2015-05-19 15:10:00,119.25,119.25,119.14,119.24,11000.0,101.0075,101.0075,100.9143,100.9991,11000.0
2015-05-19 15:20:00,119.22,119.24,119.16,119.22,5200.0,100.9821,100.9991,100.9313,100.9821,5200.0
2015-05-19 15:30:00,119.22,119.31,119.2,119.28,6800.0,100.9821,101.0583,100.9652,101.0329,6800.0
2015-05-19 15:40:00,119.26,119.28,119.2,119.28,8300.0,101.016,101.0329,100.9652,101.0329,8300.0
2015-05-19 15:50:00,119.29,119.37,119.23,119.32,31900.0,101.0414,101.1092,100.9906,101.0668,31900.0
2015-05-20 09:30:00,119.37,119.4,119.13,119.16,16900.0,101.1092,101.1346,100.9059,100.9313,16900.0
2015-05-20 09:40:00,119.13,119.13,119.06,119.1,17500.0,100.9059,100.9059,100.8466,100.8805,17500.0
2015-05-20 09:50:00,119.13,119.17,119.08,119.08,2500.0,100.9059,100.9398,100.8635,100.8635,2500.0
2015-05-20 10:00:00,119.06,119.27,119.05,119.26,3100.0,100.8466,101.0245,100.8381,101.016,3100.0
2015-05-20 10:10:00,119.25,119.34,119.22,119.32,6100.0,101.0075,101.0838,100.9821,101.0668,6100.0
2015-05-20 10:20:00,119.34,119.34,119.29,119.29,600.0,101.0838,101.0838,101.0414,101.0414,600.0
2015-05-20 10:30:00,119.29,119.41,119.29,119.39,6000.0,101.0414,101.143,101.0414,101.1261,6000.0
2015-05-20 10:40:00,119.38,119.39,119.34,119.35,9800.0,101.1176,101.1261,101.0838,101.0922,9800.0
2015-05-20 10:50:00,119.33,119.33,119.32,119.33,1200.0,101.0753,101.0753,101.0668,101.0753,1200.0
2015-05-20 11:00:00,119.33,119.34,119.26,119.31,1500.0,101.0753,101.0838,101.016,101.0583,1500.0
2015-05-20 11:10:00,119.32,119.34,119.28,119.29,1500.0,101.0668,101.0838,101.0329,101.0414,1500.0
2015-05-20 11:20:00,119.34,119.34,119.25,119.25,10000.0,101.0838,101.0838,101.0075,101.0075,10000.0
2015-05-20 11:30:00,119.28,119.28,119.17,119.2,11300.0,101.0329,101.0329,100.9398,100.9652,11300.0
2015-05-20 11:40:00,119.23,119.23,119.17,119.17,2500.0,100.9906,100.9906,100.9398,100.9398,2500.0
2015-05-20 11:50:00,119.14,119.24,119.14,119.23,6400.0,100.9143,100.9991,100.9143,100.9906,6400.0
2015-05-20 12:00:00,119.21,119.27,119.2,119.27,2500.0,100.9736,101.0245,100.9652,101.0245,2500.0
2015-05-20 12:10:00,119.27,119.31,119.25,119.31,3400.0,101.0245,101.0583,101.0075,101.0583,3400.0
2015-05-20 12:20:00,119.3,119.36,119.29,119.31,2400.0,101.0499,101.1007,101.0414,101.0583,2400.0
2015-05-20 12:30:00,119.28,119.3,119.28,119.28,1500.0,101.0329,101.0499,101.0329,101.0329,1500.0
2015-05-20 12:40:00,119.27,119.27,119.23,119.23,2800.0,101.0245,101.0245,100.9906,100.9906,2800.0
2015-05-20 12:50:00,119.26,119.3,119.25,119.27,3200.0,101.016,101.0499,101.0075,101.0245,3200.0
2015-05-20 13:00:00,119.28,119.28,119.22,119.22,2300.0,101.0329,101.0329,100.9821,100.9821,2300.0
2015-05-20 13:10:00,119.2,119.26,119.19,119.25,1500.0,100.9652,101.016,100.9567,101.0075,1500.0
2015-05-20 13:20:00,119.24,119.27,119.23,119.26,2800.0,100.9991,101.0245,100.9906,101.016,2800.0
2015-05-20 13:30:00,119.27,119.28,119.23,119.23,6000.0,101.0245,101.0329,100.9906,100.9906,6000.0
2015-05-20 13:40:00,119.22,119.22,119.18,119.22,800.0,100.9821,100.9821,100.9482,100.9821,800.0
2015-05-20 13:50:00,119.21,119.25,119.2,119.25,3000.0,100.9736,101.0075,100.9652,101.0075,3000.0
2015-05-20 14:00:00,119.37,119.5,119.26,119.34,16100.0,101.1092,101.2193,101.016,101.0838,16100.0
2015-05-20 14:10:00,119.31,119.52,119.29,119.48,14600.0,101.0583,101.2362,101.0414,101.2023,14600.0
2015-05-20 14:20:00,119.5,119.71,119.49,119.71,2200.0,101.2193,101.3972,101.2108,101.3972,2200.0
2015-05-20 14:30:00,119.71,119.72,119.63,119.64,8400.0,101.3972,101.4056,101.3294,101.3379,8400.0
2015-05-20 14:40:00,119.57,119.66,119.51,119.52,12400.0,101.2786,101.3548,101.2277,101.2362,12400.0
2015-05-20 14:50:00,119.52,119.57,119.51,119.56,4400.0,101.2362,101.2786,101.2277,101.2701,4400.0
2015-05-20 15:00:00,119.56,119.56,119.47,119.51,10800.0,101.2701,101.2701,101.1939,101.2277,10800.0
2015-05-20 15:10:00,119.46,119.46,119.24,119.26,6200.0,101.1854,101.1854,100.9991,101.016,6200.0
2015-05-20 15:20:00,119.23,119.32,119.23,119.32,5600.0,100.9906,101.0668,100.9906,101.0668,5600.0
2015-05-20 15:30:00,119.31,119.34,119.26,119.27,8800.0,101.0583,101.0838,101.016,101.0245,8800.0
2015-05-20 15:40:00,119.31,119.34,119.29,119.33,2700.0,101.0583,101.0838,101.0414,101.0753,2700.0
2015-05-20 15:50:00,119.37,119.37,119.24,119.24,11900.0,101.1092,101.1092,100.9991,100.9991,11900.0
2015-05-21 09:30:00,119.18,119.26,119.08,119.26,8700.0,100.9482,101.016,100.8635,101.016,8700.0
2015-05-21 09:40:00,119.26,119.27,119.21,119.21,600.0,101.016,101.0245,100.9736,100.9736,600.0
2015-05-21 09:50:00,119.21,119.3,119.18,119.25,4500.0,100.9736,101.0499,100.9482,101.0075,4500.0
2015-05-21 10:00:00,119.22,119.47,119.21,119.44,36500.0,100.9821,101.1939,100.9736,101.1685,36500.0
2015-05-21 10:10:00,119.44,119.46,119.38,119.41,12500.0,101.1685,101.1854,101.1176,101.143,12500.0
2015-05-21 10:20:00,119.41,119.49,119.41,119.45,27200.0,101.143,101.2108,101.143,101.1769,27200.0
2015-05-21 10:30:00,119.43,119.46,119.42,119.43,13700.0,101.16,101.1854,101.1515,101.16,13700.0
2015-05-21 10:40:00,119.44,119.47,119.44,119.47,1000.0,101.1685,101.1939,101.1685,101.1939,1000.0
2015-05-21 10:50:00,119.49,119.53,119.43,119.46,6500.0,101.2108,101.2447,101.16,101.1854,6500.0
2015-05-21 11:00:00,119.47,119.55,119.47,119.55,2700.0,101.1939,101.2616,101.1939,101.2616,2700.0
2015-05-21 11:10:00,119.54,119.58,119.53,119.53,6500.0,101.2532,101.287,101.2447,101.2447,6500.0
2015-05-21 11:20:00,119.52,119.63,119.51,119.63,11400.0,101.2362,101.3294,101.2277,101.3294,11400.0
2015-05-21 11:30:00,119.63,119.66,119.55,119.55,7400.0,101.3294,101.3548,101.2616,101.2616,7400.0
2015-05-21 11:40:00,119.56,119.57,119.5,119.51,2900.0,101.2701,101.2786,101.2193,101.2277,2900.0
2015-05-21 11:50:00,119.5,119.6,119.5,119.58,7200.0,101.2193,101.304,101.2193,101.287,7200.0
2015-05-21 12:00:00,119.56,119.58,119.53,119.56,18600.0,101.2701,101.287,101.2447,101.2701,18600.0
2015-05-21 12:10:00,119.56,119.58,119.53,119.58,10800.0,101.2701,101.287,101.2447,101.287,10800.0
2015-05-21 12:20:00,119.57,119.62,119.57,119.61,46500.0,101.2786,101.3209,101.2786,101.3124,46500.0
2015-05-21 12:30:00,119.61,119.65,119.58,119.58,5400.0,101.3124,101.3463,101.287,101.287,5400.0
2015-05-21 12:40:00,119.58,119.62,119.56,119.57,5500.0,101.287,101.3209,101.2701,101.2786,5500.0
2015-05-21 12:50:00,119.57,119.57,119.53,119.56,1300.0,101.2786,101.2786,101.2447,101.2701,1300.0
2015-05-21 13:00:00,119.57,119.6,119.56,119.59,3300.0,101.2786,101.304,101.2701,101.2955,3300.0
2015-05-21 13:10:00,119.6,119.61,119.58,119.59,3800.0,101.304,101.3124,101.287,101.2955,3800.0
2015-05-21 13:20:00,119.55,119.55,119.51,119.53,4400.0,101.2616,101.2616,101.2277,101.2447,4400.0
2015-05-21 13:30:00,119.52,119.57,119.52,119.53,4100.0,101.2362,101.2786,101.2362,101.2447,4100.0
2015-05-21 13:40:00,119.51,119.51,119.42,119.43,11100.0,101.2277,101.2277,101.1515,101.16,11100.0
2015-05-21 13:50:00,119.44,119.46,119.38,119.42,13100.0,101.1685,101.1854,101.1176,101.1515,13100.0
2015-05-21 14:00:00,119.4,119.47,119.39,119.46,3800.0,101.1346,101.1939,101.1261,101.1854,3800.0
2015-05-21 14:10:00,119.46,119.51,119.45,119.51,7200.0,101.1854,101.2277,101.1769,101.2277,7200.0
2015-05-21 14:20:00,119.51,119.57,119.5,119.56,9600.0,101.2277,101.2786,101.2193,101.2701,9600.0
2015-05-21 14:30:00,119.55,119.61,119.53,119.58,13800.0,101.2616,101.3124,101.2447,101.287,13800.0
2015-05-21 14:40:00,119.57,119.6,119.57,119.59,11300.0,101.2786,101.304,101.2786,101.2955,11300.0
2015-05-21 14:50:00,119.6,119.6,119.55,119.57,8200.0,101.304,101.304,101.2616,101.2786,8200.0
2015-05-21 15:00:00,119.57,119.59,119.52,119.52,26500.0,101.2786,101.2955,101.2362,101.2362,26500.0
2015-05-21 15:10:00,119.53,119.53,119.43,119.45,13900.0,101.2447,101.2447,101.16,101.1769,13900.0
2015-05-21 15:20:00,119.44,119.49,119.44,119.49,11500.0,101.1685,101.2108,101.1685,101.2108,11500.0
2015-05-21 15:30:00,119.51,119.59,119.51,119.59,130100.0,101.2277,101.2955,101.2277,101.2955,130100.0
2015-05-21 15:40:00,119.58,119.72,119.58,119.62,21300.0,101.287,101.4056,101.287,101.3209,21300.0
2015-05-21 15:50:00,119.6,119.6,119.49,119.55,24500.0,101.304,101.304,101.2108,101.2616,24500.0
2015-05-22 09:30:00,119.3,119.51,119.27,119.45,16500.0,101.0499,101.2277,101.0245,101.1769,16500.0
2015-05-22 09:40:00,119.46,119.49,119.42,119.45,3300.0,101.1854,101.2108,101.1515,101.1769,3300.0
2015-05-22 09:50:00,119.46,119.5,119.44,119.47,8800.0,101.1854,101.2193,101.1685,101.1939,8800.0
2015-05-22 10:00:00,119.46,119.54,119.46,119.52,18300.0,101.1854,101.2532,101.1854,101.2362,18300.0
2015-05-22 10:10:00,119.52,119.53,119.48,119.48,7000.0,101.2362,101.2447,101.2023,101.2023,7000.0
2015-05-22 10:20:00,119.46,119.49,119.4,119.44,12200.0,101.1854,101.2108,101.1346,101.1685,12200.0
2015-05-22 10:30:00,119.45,119.53,119.43,119.52,20400.0,101.1769,101.2447,101.16,101.2362,20400.0
2015-05-22 10:40:00,119.51,119.54,119.49,119.5,5800.0,101.2277,101.2532,101.2108,101.2193,5800.0
2015-05-22 10:50:00,119.49,119.52,119.45,119.52,4800.0,101.2108,101.2362,101.1769,101.2362,4800.0
2015-05-22 11:00:00,119.52,119.53,119.39,119.41,12600.0,101.2362,101.2447,101.1261,101.143,12600.0
2015-05-22 11:10:00,119.41,119.42,119.3,119.34,12400.0,101.143,101.1515,101.0499,101.0838,12400.0
2015-05-22 11:20:00,119.36,119.36,119.31,119.34,4700.0,101.1007,101.1007,101.0583,101.0838,4700.0
2015-05-22 11:30:00,119.36,119.36,119.27,119.32,9100.0,101.1007,101.1007,101.0245,101.0668,9100.0
2015-05-22 11:40:00,119.28,119.34,119.28,119.29,11200.0,101.0329,101.0838,101.0329,101.0414,11200.0
2015-05-22 11:50:00,119.3,119.38,119.3,119.38,3600.0,101.0499,101.1176,101.0499,101.1176,3600.0
2015-05-22 12:00:00,119.4,119.4,119.33,119.39,10200.0,101.1346,101.1346,101.0753,101.1261,10200.0
2015-05-22 12:10:00,119.38,119.4,119.36,119.37,1400.0,101.1176,101.1346,101.1007,101.1092,1400.0
2015-05-22 12:20:00,119.38,119.41,119.36,119.4,3000.0,101.1176,101.143,101.1007,101.1346,3000.0
2015-05-22 12:30:00,119.42,119.45,119.41,119.45,1700.0,101.1515,101.1769,101.143,101.1769,1700.0
2015-05-22 12:40:00,119.45,119.46,119.42,119.43,1800.0,101.1769,101.1854,101.1515,101.16,1800.0
2015-05-22 12:50:00,119.42,119.46,119.41,119.46,1900.0,101.1515,101.1854,101.143,101.1854,1900.0
2015-05-22 13:00:00,119.43,119.6,119.36,119.55,26700.0,101.16,101.304,101.1007,101.2616,26700.0
2015-05-22 13:10:00,119.56,119.56,119.45,119.47,6100.0,101.2701,101.2701,101.1769,101.1939,6100.0
2015-05-22 13:20:00,119.48,119.53,119.48,119.5,1700.0,101.2023,101.2447,101.2023,101.2193,1700.0
2015-05-22 13:30:00,119.51,119.54,119.5,119.5,2100.0,101.2277,101.2532,101.2193,101.2193,2100.0
2015-05-22 13:40:00,119.51,119.55,119.51,119.54,8300.0,101.2277,101.2616,101.2277,101.2532,8300.0
2015-05-22 13:50:00,119.55,119.56,119.49,119.5,5000.0,101.2616,101.2701,101.2108,101.2193,5000.0
2015-05-22 14:00:00,119.5,119.5,119.39,119.45,4200.0,101.2193,101.2193,101.1261,101.1769,4200.0
2015-05-22 14:10:00,119.45,119.48,119.44,119.45,3900.0,101.1769,101.2023,101.1685,101.1769,3900.0
2015-05-22 14:20:00,119.46,119.5,119.44,119.49,4100.0,101.1854,101.2193,101.1685,101.2108,4100.0
2015-05-22 14:30:00,119.49,119.5,119.44,119.46,36200.0,101.2108,101.2193,101.1685,101.1854,36200.0
2015-05-22 14:40:00,119.45,119.48,119.44,119.45,32000.0,101.1769,101.2023,101.1685,101.1769,32000.0
2015-05-22 14:50:00,119.47,119.48,119.43,119.45,49300.0,101.1939,101.2023,101.16,101.1769,49300.0
2015-05-22 15:00:00,119.44,119.5,119.42,119.47,40000.0,101.1685,101.2193,101.1515,101.1939,40000.0
2015-05-22 15:10:00,119.48,119.51,119.47,119.5,33700.0,101.2023,101.2277,101.1939,101.2193,33700.0
2015-05-22 15:20:00,119.51,119.54,119.49,119.5,52100.0,101.2277,101.2532,101.2108,101.2193,52100.0
2015-05-22 15:30:00,119.5,119.52,119.44,119.49,36800.0,101.2193,101.2362,101.1685,101.2108,36800.0
2015-05-22 15:40:00,119.48,119.48,119.39,119.41,43800.0,101.2023,101.2023,101.1261,101.143,43800.0
2015-05-22 15:50:00,119.39,119.39,119.27,119.28,42300.0,101.1261,101.1261,101.0245,101.0329,42300.0
2015-05-26 09:30:00,119.04,119.06,118.69,118.78,16900.0,100.8296,100.8466,100.5332,100.6094,16900.0
2015-05-26 09:40:00,118.71,118.79,118.57,118.57,16100.0,100.5501,100.6179,100.4315,100.4315,16100.0
2015-05-26 09:50:00,118.57,118.58,118.45,118.54,24200.0,100.4315,100.44,100.3299,100.4061,24200.0
2015-05-26 10:00:00,118.51,118.57,118.44,118.46,9300.0,100.3807,100.4315,100.3214,100.3384,9300.0
2015-05-26 10:10:00,118.37,118.37,118.24,118.25,2800.0,100.2621,100.2621,100.152,100.1605,2800.0
2015-05-26 10:20:00,118.24,118.33,118.24,118.32,6100.0,100.152,100.2283,100.152,100.2198,6100.0
2015-05-26 10:30:00,118.33,118.34,118.17,118.17,4500.0,100.2283,100.2367,100.0927,100.0927,4500.0
2015-05-26 10:40:00,118.24,118.29,118.23,118.28,2600.0,100.152,100.1944,100.1436,100.1859,2600.0
2015-05-26 10:50:00,118.22,118.22,118.12,118.13,9500.0,100.1351,100.1351,100.0504,100.0589,9500.0
2015-05-26 11:00:00,118.16,118.16,118.0,118.09,14100.0,100.0843,100.0843,99.9487,100.025,14100.0
2015-05-26 11:10:00,118.05,118.09,117.99,117.99,5100.0,99.9911,100.025,99.9403,99.9403,5100.0
2015-05-26 11:20:00,118.01,118.17,118.01,118.17,3300.0,99.9572,100.0927,99.9572,100.0927,3300.0
2015-05-26 11:30:00,118.14,118.26,118.14,118.26,2900.0,100.0673,100.169,100.0673,100.169,2900.0
2015-05-26 11:40:00,118.25,118.26,118.22,118.24,14500.0,100.1605,100.169,100.1351,100.152,14500.0
2015-05-26 11:50:00,118.2,118.2,118.12,118.15,4700.0,100.1181,100.1181,100.0504,100.0758,4700.0
2015-05-26 12:00:00,118.16,118.19,118.12,118.13,5700.0,100.0843,100.1097,100.0504,100.0589,5700.0
2015-05-26 12:10:00,118.12,118.19,118.1,118.19,4100.0,100.0504,100.1097,100.0334,100.1097,4100.0
2015-05-26 12:20:00,118.2,118.26,118.19,118.21,20600.0,100.1181,100.169,100.1097,100.1266,20600.0
2015-05-26 12:30:00,118.21,118.21,118.11,118.12,6800.0,100.1266,100.1266,100.0419,100.0504,6800.0
2015-05-26 12:40:00,118.12,118.15,118.11,118.13,3800.0,100.0504,100.0758,100.0419,100.0589,3800.0
2015-05-26 12:50:00,118.16,118.16,118.04,118.1,10500.0,100.0843,100.0843,99.9826,100.0334,10500.0
2015-05-26 13:00:00,118.03,118.06,117.9,117.9,9300.0,99.9742,99.9996,99.864,99.864,9300.0
2015-05-26 13:10:00,117.96,118.01,117.94,118.0,7100.0,99.9149,99.9572,99.8979,99.9487,7100.0
2015-05-26 13:20:00,118.03,118.14,118.02,118.11,11200.0,99.9742,100.0673,99.9657,100.0419,11200.0
2015-05-26 13:30:00,118.06,118.06,117.91,117.91,4700.0,99.9996,99.9996,99.8725,99.8725,4700.0
2015-05-26 13:40:00,117.93,117.97,117.89,117.91,3800.0,99.8895,99.9233,99.8556,99.8725,3800.0
2015-05-26 13:50:00,117.93,117.98,117.83,117.83,9000.0,99.8895,99.9318,99.8047,99.8047,9000.0
2015-05-26 14:00:00,117.86,117.92,117.86,117.92,6300.0,99.8302,99.881,99.8302,99.881,6300.0
2015-05-26 14:10:00,117.89,117.98,117.87,117.98,2300.0,99.8556,99.9318,99.8386,99.9318,2300.0
2015-05-26 14:20:00,118.0,118.0,117.86,117.88,13800.0,99.9487,99.9487,99.8302,99.8471,13800.0
2015-05-26 14:30:00,117.89,117.91,117.84,117.91,10100.0,99.8556,99.8725,99.8132,99.8725,10100.0
2015-05-26 14:40:00,117.91,117.97,117.87,117.87,13000.0,99.8725,99.9233,99.8386,99.8386,13000.0
2015-05-26 14:50:00,117.84,117.85,117.79,117.81,3300.0,99.8132,99.8217,99.7709,99.7878,3300.0
2015-05-26 15:00:00,117.77,117.91,117.77,117.91,5600.0,99.7539,99.8725,99.7539,99.8725,5600.0
2015-05-26 15:10:00,117.87,118.02,117.87,117.96,9900.0,99.8386,99.9657,99.8386,99.9149,9900.0
2015-05-26 15:20:00,117.94,117.99,117.9,117.99,7100.0,99.8979,99.9403,99.864,99.9403,7100.0
2015-05-26 15:30:00,118.01,118.11,117.99,118.05,14800.0,99.9572,100.0419,99.9403,99.9911,14800.0
2015-05-26 15:40:00,118.06,118.16,118.05,118.15,6200.0,99.9996,100.0843,99.9911,100.0758,6200.0
2015-05-26 15:50:00,118.1,118.13,118.05,118.06,15500.0,100.0334,100.0589,99.9911,99.9996,15500.0
2015-05-27 09:30:00,118.31,118.42,118.14,118.2,17300.0,100.2113,100.3045,100.0673,100.1181,17300.0
2015-05-27 09:40:00,118.35,118.52,118.3,118.52,11600.0,100.2452,100.3892,100.2028,100.3892,11600.0
2015-05-27 09:50:00,118.56,118.85,118.56,118.66,17200.0,100.4231,100.6687,100.4231,100.5078,17200.0
2015-05-27 10:00:00,118.7,118.7,118.57,118.59,3400.0,100.5417,100.5417,100.4315,100.4485,3400.0
2015-05-27 10:10:00,118.6,118.69,118.6,118.61,8400.0,100.457,100.5332,100.457,100.4654,8400.0
2015-05-27 10:20:00,118.6,118.66,118.53,118.56,11200.0,100.457,100.5078,100.3977,100.4231,11200.0
2015-05-27 10:30:00,118.6,118.68,118.6,118.67,3000.0,100.457,100.5247,100.457,100.5162,3000.0
2015-05-27 10:40:00,118.64,118.65,118.6,118.6,1700.0,100.4908,100.4993,100.457,100.457,1700.0
2015-05-27 10:50:00,118.62,118.7,118.61,118.7,19500.0,100.4739,100.5417,100.4654,100.5417,19500.0
2015-05-27 11:00:00,118.72,118.78,118.72,118.74,1800.0,100.5586,100.6094,100.5586,100.5755,1800.0
2015-05-27 11:10:00,118.73,118.76,118.71,118.71,2500.0,100.5671,100.5925,100.5501,100.5501,2500.0
2015-05-27 11:20:00,118.68,118.74,118.67,118.72,1500.0,100.5247,100.5755,100.5162,100.5586,1500.0
2015-05-27 11:30:00,118.79,118.81,118.78,118.8,3600.0,100.6179,100.6348,100.6094,100.6264,3600.0
2015-05-27 11:40:00,118.82,118.92,118.8,118.87,29400.0,100.6433,100.728,100.6264,100.6857,29400.0
2015-05-27 11:50:00,118.89,118.9,118.86,118.86,800.0,100.7026,100.7111,100.6772,100.6772,800.0
2015-05-27 12:00:00,118.87,118.9,118.87,118.88,8900.0,100.6857,100.7111,100.6857,100.6941,8900.0
2015-05-27 12:10:00,118.89,118.91,118.86,118.91,1200.0,100.7026,100.7195,100.6772,100.7195,1200.0
2015-05-27 12:20:00,118.91,118.92,118.87,118.88,9500.0,100.7195,100.728,100.6857,100.6941,9500.0
2015-05-27 12:30:00,118.85,118.86,118.82,118.83,2300.0,100.6687,100.6772,100.6433,100.6518,2300.0
2015-05-27 12:40:00,118.82,118.86,118.79,118.83,2000.0,100.6433,100.6772,100.6179,100.6518,2000.0
2015-05-27 12:50:00,118.84,118.84,118.81,118.83,2100.0,100.6602,100.6602,100.6348,100.6518,2100.0
2015-05-27 13:00:00,118.85,118.92,118.83,118.91,8800.0,100.6687,100.728,100.6518,100.7195,8800.0
2015-05-27 13:10:00,118.93,118.97,118.93,118.95,10400.0,100.7365,100.7704,100.7365,100.7534,10400.0
2015-05-27 13:20:00,118.95,119.02,118.94,119.0,3600.0,100.7534,100.8127,100.7449,100.7958,3600.0
2015-05-27 13:30:00,119.0,119.02,119.0,119.0,1300.0,100.7958,100.8127,100.7958,100.7958,1300.0
2015-05-27 13:40:00,119.01,119.02,118.97,118.97,11400.0,100.8042,100.8127,100.7704,100.7704,11400.0
2015-05-27 13:50:00,118.98,119.02,118.98,119.02,3100.0,100.7788,100.8127,100.7788,100.8127,3100.0
2015-05-27 14:00:00,119.02,119.13,119.01,119.06,31800.0,100.8127,100.9059,100.8042,100.8466,31800.0
2015-05-27 14:10:00,119.06,119.07,119.02,119.05,7700.0,100.8466,100.8551,100.8127,100.8381,7700.0
2015-05-27 14:20:00,119.06,119.07,119.03,119.06,1800.0,100.8466,100.8551,100.8212,100.8466,1800.0
2015-05-27 14:30:00,119.09,119.1,119.03,119.04,6700.0,100.872,100.8805,100.8212,100.8296,6700.0
2015-05-27 14:40:00,119.04,119.08,119.02,119.03,6600.0,100.8296,100.8635,100.8127,100.8212,6600.0
2015-05-27 14:50:00,119.04,119.09,119.04,119.09,3400.0,100.8296,100.872,100.8296,100.872,3400.0
2015-05-27 15:00:00,119.1,119.16,119.08,119.16,8600.0,100.8805,100.9313,100.8635,100.9313,8600.0
2015-05-27 15:10:00,119.15,119.23,119.13,119.22,5300.0,100.9228,100.9906,100.9059,100.9821,5300.0
2015-05-27 15:20:00,119.22,119.23,119.13,119.13,3200.0,100.9821,100.9906,100.9059,100.9059,3200.0
2015-05-27 15:30:00,119.15,119.2,119.12,119.2,1700.0,100.9228,100.9652,100.8974,100.9652,1700.0
2015-05-27 15:40:00,119.2,119.25,119.16,119.25,3600.0,100.9652,101.0075,100.9313,101.0075,3600.0
2015-05-27 15:50:00,119.26,119.29,119.12,119.12,20400.0,101.016,101.0414,100.8974,100.8974,20400.0
2015-05-28 09:30:00,118.9,119.08,118.89,119.02,16600.0,100.7111,100.8635,100.7026,100.8127,16600.0
2015-05-28 09:40:00,118.98,119.04,118.96,118.97,10500.0,100.7788,100.8296,100.7619,100.7704,10500.0
2015-05-28 09:50:00,118.98,118.98,118.64,118.67,17100.0,100.7788,100.7788,100.4908,100.5162,17100.0
2015-05-28 10:00:00,118.68,118.77,118.63,118.77,8500.0,100.5247,100.6009,100.4824,100.6009,8500.0
2015-05-28 10:10:00,118.78,118.83,118.65,118.83,6500.0,100.6094,100.6518,100.4993,100.6518,6500.0
2015-05-28 10:20:00,118.8,118.8,118.72,118.76,1700.0,100.6264,100.6264,100.5586,100.5925,1700.0
2015-05-28 10:30:00,118.72,118.72,118.56,118.66,13600.0,100.5586,100.5586,100.4231,100.5078,13600.0
2015-05-28 10:40:00,118.64,118.74,118.62,118.72,16900.0,100.4908,100.5755,100.4739,100.5586,16900.0
2015-05-28 10:50:00,118.71,118.77,118.66,118.71,5800.0,100.5501,100.6009,100.5078,100.5501,5800.0
2015-05-28 11:00:00,118.69,118.76,118.65,118.73,22100.0,100.5332,100.5925,100.4993,100.5671,22100.0
2015-05-28 11:10:00,118.73,118.95,118.72,118.9,10400.0,100.5671,100.7534,100.5586,100.7111,10400.0
2015-05-28 11:20:00,118.91,118.92,118.81,118.82,7500.0,100.7195,100.728,100.6348,100.6433,7500.0
2015-05-28 11:30:00,118.85,118.87,118.78,118.78,2200.0,100.6687,100.6857,100.6094,100.6094,2200.0
2015-05-28 11:40:00,118.83,118.83,118.65,118.65,8000.0,100.6518,100.6518,100.4993,100.4993,8000.0
2015-05-28 11:50:00,118.63,118.66,118.59,118.66,2400.0,100.4824,100.5078,100.4485,100.5078,2400.0
2015-05-28 12:00:00,118.65,118.68,118.61,118.66,1400.0,100.4993,100.5247,100.4654,100.5078,1400.0
2015-05-28 12:10:00,118.67,118.74,118.67,118.74,1500.0,100.5162,100.5755,100.5162,100.5755,1500.0
2015-05-28 12:20:00,118.72,118.81,118.7,118.8,5900.0,100.5586,100.6348,100.5417,100.6264,5900.0
2015-05-28 12:30:00,118.83,118.83,118.63,118.63,2600.0,100.6518,100.6518,100.4824,100.4824,2600.0
2015-05-28 12:40:00,118.63,118.74,118.63,118.74,4200.0,100.4824,100.5755,100.4824,100.5755,4200.0
2015-05-28 12:50:00,118.72,118.74,118.68,118.69,6900.0,100.5586,100.5755,100.5247,100.5332,6900.0
2015-05-28 13:00:00,118.7,118.82,118.7,118.77,8800.0,100.5417,100.6433,100.5417,100.6009,8800.0
2015-05-28 13:10:00,118.74,118.76,118.68,118.7,4400.0,100.5755,100.5925,100.5247,100.5417,4400.0
2015-05-28 13:20:00,118.7,118.71,118.7,118.71,500.0,100.5417,100.5501,100.5417,100.5501,500.0
2015-05-28 13:30:00,118.72,118.76,118.69,118.76,6900.0,100.5586,100.5925,100.5332,100.5925,6900.0
2015-05-28 13:40:00,118.81,118.81,118.76,118.8,4400.0,100.6348,100.6348,100.5925,100.6264,4400.0
2015-05-28 13:50:00,118.79,118.87,118.78,118.78,5400.0,100.6179,100.6857,100.6094,100.6094,5400.0
2015-05-28 14:00:00,118.8,118.8,118.74,118.75,3300.0,100.6264,100.6264,100.5755,100.584,3300.0
2015-05-28 14:10:00,118.8,118.83,118.79,118.81,3400.0,100.6264,100.6518,100.6179,100.6348,3400.0
2015-05-28 14:20:00,118.9,119.01,118.9,119.0,11600.0,100.7111,100.8042,100.7111,100.7958,11600.0
2015-05-28 14:30:00,119.0,119.03,118.95,118.98,4700.0,100.7958,100.8212,100.7534,100.7788,4700.0
2015-05-28 14:40:00,118.98,119.01,118.96,118.96,4600.0,100.7788,100.8042,100.7619,100.7619,4600.0
2015-05-28 14:50:00,118.97,119.01,118.96,119.0,5000.0,100.7704,100.8042,100.7619,100.7958,5000.0
2015-05-28 15:00:00,118.99,119.06,118.99,119.0,12300.0,100.7873,100.8466,100.7873,100.7958,12300.0
2015-05-28 15:10:00,118.99,119.05,118.98,119.01,16500.0,100.7873,100.8381,100.7788,100.8042,16500.0
2015-05-28 15:20:00,119.0,119.01,118.91,118.92,8000.0,100.7958,100.8042,100.7195,100.728,8000.0
2015-05-28 15:30:00,118.94,118.98,118.94,118.96,7400.0,100.7449,100.7788,100.7449,100.7619,7400.0
2015-05-28 15:40:00,118.98,119.01,118.93,118.99,6500.0,100.7788,100.8042,100.7365,100.7873,6500.0
2015-05-28 15:50:00,118.99,119.05,118.98,118.99,19600.0,100.7873,100.8381,100.7788,100.7873,19600.0
2015-05-29 09:30:00,118.91,119.02,118.74,118.74,8900.0,100.7195,100.8127,100.5755,100.5755,8900.0
2015-05-29 09:40:00,118.81,118.84,118.68,118.71,6900.0,100.6348,100.6602,100.5247,100.5501,6900.0
2015-05-29 09:50:00,118.77,118.82,118.72,118.75,1800.0,100.6009,100.6433,100.5586,100.584,1800.0
2015-05-29 10:00:00,118.8,118.82,118.66,118.66,4500.0,100.6264,100.6433,100.5078,100.5078,4500.0
2015-05-29 10:10:00,118.6,118.68,118.6,118.65,11700.0,100.457,100.5247,100.457,100.4993,11700.0
2015-05-29 10:20:00,118.66,118.74,118.58,118.58,29100.0,100.5078,100.5755,100.44,100.44,29100.0
2015-05-29 10:30:00,118.53,118.58,118.5,118.51,6500.0,100.3977,100.44,100.3723,100.3807,6500.0
2015-05-29 10:40:00,118.52,118.52,118.21,118.21,6100.0,100.3892,100.3892,100.1266,100.1266,6100.0
2015-05-29 10:50:00,118.14,118.25,118.11,118.25,4600.0,100.0673,100.1605,100.0419,100.1605,4600.0
2015-05-29 11:00:00,118.21,118.27,118.2,118.27,4700.0,100.1266,100.1774,100.1181,100.1774,4700.0
2015-05-29 11:10:00,118.27,118.38,118.24,118.38,12400.0,100.1774,100.2706,100.152,100.2706,12400.0
2015-05-29 11:20:00,118.38,118.38,118.15,118.15,19200.0,100.2706,100.2706,100.0758,100.0758,19200.0
2015-05-29 11:30:00,118.13,118.22,118.12,118.21,8100.0,100.0589,100.1351,100.0504,100.1266,8100.0
2015-05-29 11:40:00,118.27,118.49,118.27,118.47,5300.0,100.1774,100.3638,100.1774,100.3468,5300.0
2015-05-29 11:50:00,118.48,118.5,118.44,118.47,5500.0,100.3553,100.3723,100.3214,100.3468,5500.0
2015-05-29 12:00:00,118.47,118.6,118.47,118.52,5700.0,100.3468,100.457,100.3468,100.3892,5700.0
2015-05-29 12:10:00,118.55,118.55,118.42,118.48,5500.0,100.4146,100.4146,100.3045,100.3553,5500.0
2015-05-29 12:20:00,118.5,118.62,118.48,118.62,3600.0,100.3723,100.4739,100.3553,100.4739,3600.0
2015-05-29 12:30:00,118.62,118.71,118.62,118.7,10900.0,100.4739,100.5501,100.4739,100.5417,10900.0
2015-05-29 12:40:00,118.71,118.72,118.67,118.68,4700.0,100.5501,100.5586,100.5162,100.5247,4700.0
2015-05-29 12:50:00,118.65,118.66,118.59,118.59,6600.0,100.4993,100.5078,100.4485,100.4485,6600.0
2015-05-29 13:00:00,118.59,118.63,118.56,118.56,5500.0,100.4485,100.4824,100.4231,100.4231,5500.0
2015-05-29 13:10:00,118.62,118.72,118.62,118.72,11800.0,100.4739,100.5586,100.4739,100.5586,11800.0
2015-05-29 13:20:00,118.72,118.79,118.72,118.78,2700.0,100.5586,100.6179,100.5586,100.6094,2700.0
2015-05-29 13:30:00,118.79,118.8,118.7,118.71,7500.0,100.6179,100.6264,100.5417,100.5501,7500.0
2015-05-29 13:40:00,118.71,118.76,118.69,118.75,8000.0,100.5501,100.5925,100.5332,100.584,8000.0
2015-05-29 13:50:00,118.74,118.74,118.62,118.63,27800.0,100.5755,100.5755,100.4739,100.4824,27800.0
2015-05-29 14:00:00,118.64,118.65,118.56,118.56,3400.0,100.4908,100.4993,100.4231,100.4231,3400.0
2015-05-29 14:10:00,118.56,118.56,118.48,118.48,6500.0,100.4231,100.4231,100.3553,100.3553,6500.0
2015-05-29 14:20:00,118.48,118.49,118.32,118.37,8700.0,100.3553,100.3638,100.2198,100.2621,8700.0
2015-05-29 14:30:00,118.35,118.39,118.28,118.35,8300.0,100.2452,100.2791,100.1859,100.2452,8300.0
2015-05-29 14:40:00,118.33,118.33,118.17,118.2,13600.0,100.2283,100.2283,100.0927,100.1181,13600.0
2015-05-29 14:50:00,118.19,118.33,118.19,118.32,6800.0,100.1097,100.2283,100.1097,100.2198,6800.0
2015-05-29 15:00:00,118.29,118.44,118.27,118.43,9000.0,100.1944,100.3214,100.1774,100.313,9000.0
2015-05-29 15:10:00,118.42,118.5,118.38,118.4,13200.0,100.3045,100.3723,100.2706,100.2876,13200.0
2015-05-29 15:20:00,118.38,118.49,118.34,118.48,12500.0,100.2706,100.3638,100.2367,100.3553,12500.0
2015-05-29 15:30:00,118.49,118.53,118.38,118.44,20700.0,100.3638,100.3977,100.2706,100.3214,20700.0
2015-05-29 15:40:00,118.44,118.54,118.44,118.44,20200.0,100.3214,100.4061,100.3214,100.3214,20200.0
2015-05-29 15:50:00,118.42,118.43,118.27,118.27,180200.0,100.3045,100.313,100.1774,100.1774,180200.0
2015-06-01 09:30:00,118.65,118.82,118.44,118.44,5438.0,100.4993,100.6433,100.3214,100.3214,5438.0
2015-06-01 09:40:00,118.41,118.47,118.26,118.27,1745.0,100.296,100.3468,100.169,100.1774,1745.0
2015-06-01 09:50:00,118.24,118.36,118.23,118.36,4153.0,100.152,100.2537,100.1436,100.2537,4153.0
2015-06-01 10:00:00,118.37,118.57,118.31,118.37,84624.0,100.2621,100.4315,100.2113,100.2621,84624.0
2015-06-01 10:10:00,118.41,118.41,117.97,118.01,42040.0,100.296,100.296,99.9233,99.9572,42040.0
2015-06-01 10:20:00,117.99,118.24,117.99,118.22,47278.0,99.9403,100.152,99.9403,100.1351,47278.0
2015-06-01 10:30:00,118.2,118.23,118.06,118.22,33842.0,100.1181,100.1436,99.9996,100.1351,33842.0
2015-06-01 10:40:00,118.18,118.19,118.01,118.15,13484.0,100.1012,100.1097,99.9572,100.0758,13484.0
2015-06-01 10:50:00,118.13,118.41,118.13,118.36,27255.0,100.0589,100.296,100.0589,100.2537,27255.0
2015-06-01 11:00:00,118.35,118.49,118.35,118.4,14924.0,100.2452,100.3638,100.2452,100.2876,14924.0
2015-06-01 11:10:00,118.41,118.44,118.33,118.35,9683.0,100.296,100.3214,100.2283,100.2452,9683.0
2015-06-01 11:20:00,118.37,118.44,118.22,118.23,9237.0,100.2621,100.3214,100.1351,100.1436,9237.0
2015-06-01 11:30:00,118.23,118.35,118.21,118.3,7044.0,100.1436,100.2452,100.1266,100.2028,7044.0
2015-06-01 11:40:00,118.29,118.35,118.27,118.29,8317.0,100.1944,100.2452,100.1774,100.1944,8317.0
2015-06-01 11:50:00,118.29,118.33,118.26,118.29,13130.0,100.1944,100.2283,100.169,100.1944,13130.0
2015-06-01 12:00:00,118.28,118.4,118.27,118.36,10430.0,100.1859,100.2876,100.1774,100.2537,10430.0
2015-06-01 12:10:00,118.37,118.62,118.35,118.62,10154.0,100.2621,100.4739,100.2452,100.4739,10154.0
2015-06-01 12:20:00,118.63,118.69,118.55,118.68,16672.0,100.4824,100.5332,100.4146,100.5247,16672.0
2015-06-01 12:30:00,118.69,118.72,118.62,118.66,6200.0,100.5332,100.5586,100.4739,100.5078,6200.0
2015-06-01 12:40:00,118.66,118.66,118.62,118.65,3896.0,100.5078,100.5078,100.4739,100.4993,3896.0
2015-06-01 12:50:00,118.63,118.76,118.63,118.75,10436.0,100.4824,100.5925,100.4824,100.584,10436.0
2015-06-01 13:00:00,118.79,118.79,118.71,118.73,5995.0,100.6179,100.6179,100.5501,100.5671,5995.0
2015-06-01 13:10:00,118.73,118.77,118.66,118.67,10658.0,100.5671,100.6009,100.5078,100.5162,10658.0
2015-06-01 13:20:00,118.69,118.75,118.68,118.75,9320.0,100.5332,100.584,100.5247,100.584,9320.0
2015-06-01 13:30:00,118.77,118.8,118.71,118.72,35436.0,100.6009,100.6264,100.5501,100.5586,35436.0
2015-06-01 13:40:00,118.73,118.77,118.71,118.77,12148.0,100.5671,100.6009,100.5501,100.6009,12148.0
2015-06-01 13:50:00,118.75,118.77,118.71,118.77,8022.0,100.584,100.6009,100.5501,100.6009,8022.0
2015-06-01 14:00:00,118.8,118.81,118.74,118.76,3132.0,100.6264,100.6348,100.5755,100.5925,3132.0
2015-06-01 14:10:00,118.75,118.84,118.73,118.82,4483.0,100.584,100.6602,100.5671,100.6433,4483.0
2015-06-01 14:20:00,118.81,118.9,118.8,118.88,11003.0,100.6348,100.7111,100.6264,100.6941,11003.0
2015-06-01 14:30:00,118.89,118.92,118.8,118.8,4477.0,100.7026,100.728,100.6264,100.6264,4477.0
2015-06-01 14:40:00,118.8,118.87,118.77,118.81,11712.0,100.6264,100.6857,100.6009,100.6348,11712.0
2015-06-01 14:50:00,118.82,118.83,118.77,118.82,4381.0,100.6433,100.6518,100.6009,100.6433,4381.0
2015-06-01 15:00:00,118.83,118.88,118.82,118.87,4896.0,100.6518,100.6941,100.6433,100.6857,4896.0
2015-06-01 15:10:00,118.88,118.88,118.79,118.8,8409.0,100.6941,100.6941,100.6179,100.6264,8409.0
2015-06-01 15:20:00,118.8,118.8,118.74,118.77,21939.0,100.6264,100.6264,100.5755,100.6009,21939.0
2015-06-01 15:30:00,118.75,118.75,118.58,118.58,6067.0,100.584,100.584,100.44,100.44,6067.0
2015-06-01 15:40:00,118.6,118.6,118.52,118.59,12175.0,100.457,100.457,100.3892,100.4485,12175.0
2015-06-01 15:50:00,118.58,118.58,118.46,118.51,26790.0,100.44,100.44,100.3384,100.3807,26790.0
2015-06-02 09:30:00,118.2,118.29,117.91,117.93,17201.0,100.1181,100.1944,99.8725,99.8895,17201.0
2015-06-02 09:40:00,117.88,117.98,117.85,117.86,11126.0,99.8471,99.9318,99.8217,99.8302,11126.0
2015-06-02 09:50:00,117.82,118.13,117.82,118.12,28703.0,99.7963,100.0589,99.7963,100.0504,28703.0
2015-06-02 10:00:00,118.03,118.2,117.99,118.2,6731.0,99.9742,100.1181,99.9403,100.1181,6731.0
2015-06-02 10:10:00,118.22,118.35,118.14,118.15,12953.0,100.1351,100.2452,100.0673,100.0758,12953.0
2015-06-02 10:20:00,118.16,118.34,118.15,118.2,7442.0,100.0843,100.2367,100.0758,100.1181,7442.0
2015-06-02 10:30:00,118.19,118.42,118.19,118.41,14163.0,100.1097,100.3045,100.1097,100.296,14163.0
2015-06-02 10:40:00,118.41,118.46,118.4,118.46,2536.0,100.296,100.3384,100.2876,100.3384,2536.0
2015-06-02 10:50:00,118.39,118.4,118.31,118.32,12057.0,100.2791,100.2876,100.2113,100.2198,12057.0
2015-06-02 11:00:00,118.28,118.4,118.27,118.4,2674.0,100.1859,100.2876,100.1774,100.2876,2674.0
2015-06-02 11:10:00,118.43,118.44,118.28,118.28,12147.0,100.313,100.3214,100.1859,100.1859,12147.0
2015-06-02 11:20:00,118.27,118.32,118.25,118.25,11482.0,100.1774,100.2198,100.1605,100.1605,11482.0
2015-06-02 11:30:00,118.27,118.34,118.25,118.33,22798.0,100.1774,100.2367,100.1605,100.2283,22798.0
2015-06-02 11:40:00,118.33,118.38,118.32,118.36,19660.0,100.2283,100.2706,100.2198,100.2537,19660.0
2015-06-02 11:50:00,118.35,118.43,118.33,118.42,55663.0,100.2452,100.313,100.2283,100.3045,55663.0
2015-06-02 12:00:00,118.41,118.75,118.4,118.7,43821.0,100.296,100.584,100.2876,100.5417,43821.0
2015-06-02 12:10:00,118.72,118.72,118.62,118.62,2079.0,100.5586,100.5586,100.4739,100.4739,2079.0
2015-06-02 12:20:00,118.65,118.69,118.64,118.66,2279.0,100.4993,100.5332,100.4908,100.5078,2279.0
2015-06-02 12:30:00,118.66,118.71,118.65,118.69,7425.0,100.5078,100.5501,100.4993,100.5332,7425.0
2015-06-02 12:40:00,118.69,118.76,118.65,118.75,9410.0,100.5332,100.5925,100.4993,100.584,9410.0
2015-06-02 12:50:00,118.75,118.82,118.75,118.79,10167.0,100.584,100.6433,100.584,100.6179,10167.0
2015-06-02 13:00:00,118.77,118.81,118.73,118.75,9263.0,100.6009,100.6348,100.5671,100.584,9263.0
2015-06-02 13:10:00,118.74,118.79,118.73,118.78,3175.0,100.5755,100.6179,100.5671,100.6094,3175.0
2015-06-02 13:20:00,118.78,118.85,118.76,118.76,12025.0,100.6094,100.6687,100.5925,100.5925,12025.0
2015-06-02 13:30:00,118.78,118.79,118.7,118.75,6484.0,100.6094,100.6179,100.5417,100.584,6484.0
2015-06-02 13:40:00,118.74,118.79,118.73,118.77,7970.0,100.5755,100.6179,100.5671,100.6009,7970.0
2015-06-02 13:50:00,118.76,118.85,118.74,118.82,10956.0,100.5925,100.6687,100.5755,100.6433,10956.0
2015-06-02 14:00:00,118.81,118.83,118.79,118.79,9946.0,100.6348,100.6518,100.6179,100.6179,9946.0
2015-06-02 14:10:00,118.78,118.79,118.62,118.62,14527.0,100.6094,100.6179,100.4739,100.4739,14527.0
2015-06-02 14:20:00,118.62,118.68,118.62,118.67,5685.0,100.4739,100.5247,100.4739,100.5162,5685.0
2015-06-02 14:30:00,118.64,118.68,118.56,118.56,9965.0,100.4908,100.5247,100.4231,100.4231,9965.0
2015-06-02 14:40:00,118.53,118.55,118.47,118.47,4061.0,100.3977,100.4146,100.3468,100.3468,4061.0
2015-06-02 14:50:00,118.45,118.54,118.41,118.54,5050.0,100.3299,100.4061,100.296,100.4061,5050.0
2015-06-02 15:00:00,118.56,118.56,118.38,118.46,8551.0,100.4231,100.4231,100.2706,100.3384,8551.0
2015-06-02 15:10:00,118.45,118.51,118.42,118.45,8506.0,100.3299,100.3807,100.3045,100.3299,8506.0
2015-06-02 15:20:00,118.47,118.51,118.41,118.46,12783.0,100.3468,100.3807,100.296,100.3384,12783.0
2015-06-02 15:30:00,118.41,118.51,118.4,118.48,5616.0,100.296,100.3807,100.2876,100.3553,5616.0
2015-06-02 15:40:00,118.45,118.48,118.35,118.43,15529.0,100.3299,100.3553,100.2452,100.313,15529.0
2015-06-02 15:50:00,118.4,118.44,118.38,118.42,11177.0,100.2876,100.3214,100.2706,100.3045,11177.0
2015-06-03 09:30:00,118.71,118.84,118.42,118.48,38861.0,100.5501,100.6602,100.3045,100.3553,38861.0
2015-06-03 09:40:00,118.46,118.7,118.45,118.68,10293.0,100.3384,100.5417,100.3299,100.5247,10293.0
2015-06-03 09:50:00,118.67,118.73,118.56,118.73,6920.0,100.5162,100.5671,100.4231,100.5671,6920.0
2015-06-03 10:00:00,118.73,118.73,118.55,118.66,23260.0,100.5671,100.5671,100.4146,100.5078,23260.0
2015-06-03 10:10:00,118.78,118.96,118.78,118.95,4285.0,100.6094,100.7619,100.6094,100.7534,4285.0
2015-06-03 10:20:00,119.03,119.05,119.0,119.01,1350.0,100.8212,100.8381,100.7958,100.8042,1350.0
2015-06-03 10:30:00,119.07,119.07,119.03,119.05,1226.0,100.8551,100.8551,100.8212,100.8381,1226.0
2015-06-03 10:40:00,119.02,119.07,119.0,119.07,16216.0,100.8127,100.8551,100.7958,100.8551,16216.0
2015-06-03 10:50:00,119.07,119.09,119.06,119.09,1907.0,100.8551,100.872,100.8466,100.872,1907.0
2015-06-03 11:00:00,119.08,119.12,118.99,119.04,7303.0,100.8635,100.8974,100.7873,100.8296,7303.0
2015-06-03 11:10:00,119.03,119.07,119.02,119.07,7257.0,100.8212,100.8551,100.8127,100.8551,7257.0
2015-06-03 11:20:00,119.05,119.07,118.93,118.93,9383.0,100.8381,100.8551,100.7365,100.7365,9383.0
2015-06-03 11:30:00,118.96,119.01,118.95,118.95,9072.0,100.7619,100.8042,100.7534,100.7534,9072.0
2015-06-03 11:40:00,118.9,118.9,118.72,118.72,3779.0,100.7111,100.7111,100.5586,100.5586,3779.0
2015-06-03 11:50:00,118.68,118.75,118.64,118.75,3518.0,100.5247,100.584,100.4908,100.584,3518.0
2015-06-03 12:00:00,118.74,118.77,118.66,118.7,7929.0,100.5755,100.6009,100.5078,100.5417,7929.0
2015-06-03 12:10:00,118.74,118.76,118.67,118.68,2300.0,100.5755,100.5925,100.5162,100.5247,2300.0
2015-06-03 12:20:00,118.62,118.64,118.54,118.63,3577.0,100.4739,100.4908,100.4061,100.4824,3577.0
2015-06-03 12:30:00,118.62,118.68,118.54,118.65,12020.0,100.4739,100.5247,100.4061,100.4993,12020.0
2015-06-03 12:40:00,118.65,118.66,118.53,118.58,121374.0,100.4993,100.5078,100.3977,100.44,121374.0
2015-06-03 12:50:00,118.58,118.69,118.51,118.69,16058.0,100.44,100.5332,100.3807,100.5332,16058.0
2015-06-03 13:00:00,118.68,118.71,118.64,118.67,9255.0,100.5247,100.5501,100.4908,100.5162,9255.0
2015-06-03 13:10:00,118.66,118.75,118.66,118.72,4846.0,100.5078,100.584,100.5078,100.5586,4846.0
2015-06-03 13:20:00,118.73,118.73,118.65,118.7,5954.0,100.5671,100.5671,100.4993,100.5417,5954.0
2015-06-03 13:30:00,118.68,118.71,118.63,118.66,13487.0,100.5247,100.5501,100.4824,100.5078,13487.0
2015-06-03 13:40:00,118.67,118.71,118.65,118.68,11939.0,100.5162,100.5501,100.4993,100.5247,11939.0
2015-06-03 13:50:00,118.69,118.73,118.69,118.73,5325.0,100.5332,100.5671,100.5332,100.5671,5325.0
2015-06-03 14:00:00,118.77,118.83,118.76,118.78,6128.0,100.6009,100.6518,100.5925,100.6094,6128.0
2015-06-03 14:10:00,118.78,118.87,118.77,118.85,13119.0,100.6094,100.6857,100.6009,100.6687,13119.0
2015-06-03 14:20:00,118.86,118.93,118.86,118.88,10066.0,100.6772,100.7365,100.6772,100.6941,10066.0
2015-06-03 14:30:00,118.9,118.9,118.82,118.84,5156.0,100.7111,100.7111,100.6433,100.6602,5156.0
2015-06-03 14:40:00,118.84,118.86,118.8,118.82,30115.0,100.6602,100.6772,100.6264,100.6433,30115.0
2015-06-03 14:50:00,118.82,118.84,118.75,118.76,23328.0,100.6433,100.6602,100.584,100.5925,23328.0
2015-06-03 15:00:00,118.78,118.83,118.74,118.78,10126.0,100.6094,100.6518,100.5755,100.6094,10126.0
2015-06-03 15:10:00,118.8,118.82,118.65,118.68,30571.0,100.6264,100.6433,100.4993,100.5247,30571.0
2015-06-03 15:20:00,118.67,118.74,118.65,118.7,9050.0,100.5162,100.5755,100.4993,100.5417,9050.0
2015-06-03 15:30:00,118.7,118.8,118.68,118.79,51056.0,100.5417,100.6264,100.5247,100.6179,51056.0
2015-06-03 15:40:00,118.79,118.8,118.71,118.71,10683.0,100.6179,100.6264,100.5501,100.5501,10683.0
2015-06-03 15:50:00,118.7,118.75,118.66,118.72,26259.0,100.5417,100.584,100.5078,100.5586,26259.0
2015-06-04 09:30:00,118.26,118.38,118.01,118.17,14654.0,100.169,100.2706,99.9572,100.0927,14654.0
2015-06-04 09:40:00,118.23,118.38,118.19,118.2,26640.0,100.1436,100.2706,100.1097,100.1181,26640.0
2015-06-04 09:50:00,118.2,118.47,118.13,118.44,40197.0,100.1181,100.3468,100.0589,100.3214,40197.0
2015-06-04 10:00:00,118.44,118.66,118.43,118.59,20315.0,100.3214,100.5078,100.313,100.4485,20315.0
2015-06-04 10:10:00,118.61,118.65,118.47,118.51,7162.0,100.4654,100.4993,100.3468,100.3807,7162.0
2015-06-04 10:20:00,118.54,118.56,118.38,118.41,7852.0,100.4061,100.4231,100.2706,100.296,7852.0
2015-06-04 10:30:00,118.29,118.29,118.13,118.21,8290.0,100.1944,100.1944,100.0589,100.1266,8290.0
2015-06-04 10:40:00,118.28,118.38,118.27,118.29,17816.0,100.1859,100.2706,100.1774,100.1944,17816.0
2015-06-04 10:50:00,118.33,118.35,118.17,118.17,5650.0,100.2283,100.2452,100.0927,100.0927,5650.0
2015-06-04 11:00:00,118.17,118.17,117.98,118.0,5181.0,100.0927,100.0927,99.9318,99.9487,5181.0
2015-06-04 11:10:00,118.01,118.28,118.01,118.14,10980.0,99.9572,100.1859,99.9572,100.0673,10980.0
2015-06-04 11:20:00,118.14,118.25,118.12,118.13,2094.0,100.0673,100.1605,100.0504,100.0589,2094.0
2015-06-04 11:30:00,118.14,118.14,117.96,118.01,21701.0,100.0673,100.0673,99.9149,99.9572,21701.0
2015-06-04 11:40:00,118.05,118.11,117.9,117.94,6101.0,99.9911,100.0419,99.864,99.8979,6101.0
2015-06-04 11:50:00,118.04,118.06,117.93,118.04,23021.0,99.9826,99.9996,99.8895,99.9826,23021.0
2015-06-04 12:00:00,118.01,118.07,117.98,118.07,9840.0,99.9572,100.008,99.9318,100.008,9840.0
2015-06-04 12:10:00,118.03,118.09,118.01,118.05,5105.0,99.9742,100.025,99.9572,99.9911,5105.0
2015-06-04 12:20:00,117.98,118.03,117.98,118.01,2600.0,99.9318,99.9742,99.9318,99.9572,2600.0
2015-06-04 12:30:00,117.96,118.12,117.96,118.09,8396.0,99.9149,100.0504,99.9149,100.025,8396.0
2015-06-04 12:40:00,118.07,118.1,118.0,118.05,5316.0,100.008,100.0334,99.9487,99.9911,5316.0
2015-06-04 12:50:00,118.06,118.06,117.95,117.95,14546.0,99.9996,99.9996,99.9064,99.9064,14546.0
2015-06-04 13:00:00,117.95,117.95,117.76,117.77,21780.0,99.9064,99.9064,99.7455,99.7539,21780.0
2015-06-04 13:10:00,117.81,117.88,117.59,117.66,24769.0,99.7878,99.8471,99.6015,99.6608,24769.0
2015-06-04 13:20:00,117.66,117.69,117.57,117.66,5625.0,99.6608,99.6862,99.5845,99.6608,5625.0
2015-06-04 13:30:00,117.64,117.71,117.59,117.7,13800.0,99.6438,99.7031,99.6015,99.6946,13800.0
2015-06-04 13:40:00,117.7,117.7,117.6,117.61,9920.0,99.6946,99.6946,99.6099,99.6184,9920.0
2015-06-04 13:50:00,117.58,117.7,117.58,117.61,11773.0,99.593,99.6946,99.593,99.6184,11773.0
2015-06-04 14:00:00,117.6,117.68,117.56,117.61,7988.0,99.6099,99.6777,99.5761,99.6184,7988.0
2015-06-04 14:10:00,117.6,117.8,117.58,117.72,11075.0,99.6099,99.7793,99.593,99.7116,11075.0
2015-06-04 14:20:00,117.75,117.84,117.72,117.72,16994.0,99.737,99.8132,99.7116,99.7116,16994.0
2015-06-04 14:30:00,117.7,117.75,117.65,117.73,14240.0,99.6946,99.737,99.6523,99.72,14240.0
2015-06-04 14:40:00,117.7,117.78,117.69,117.7,9933.0,99.6946,99.7624,99.6862,99.6946,9933.0
2015-06-04 14:50:00,117.74,117.78,117.7,117.74,51959.0,99.7285,99.7624,99.6946,99.7285,51959.0
2015-06-04 15:00:00,117.77,117.83,117.75,117.76,12197.0,99.7539,99.8047,99.737,99.7455,12197.0
2015-06-04 15:10:00,117.8,117.8,117.62,117.65,12169.0,99.7793,99.7793,99.6269,99.6523,12169.0
2015-06-04 15:20:00,117.65,117.7,117.59,117.65,27301.0,99.6523,99.6946,99.6015,99.6523,27301.0
2015-06-04 15:30:00,117.64,117.66,117.56,117.61,13836.0,99.6438,99.6608,99.5761,99.6184,13836.0
2015-06-04 15:40:00,117.65,117.69,117.62,117.63,7901.0,99.6523,99.6862,99.6269,99.6353,7901.0
2015-06-04 15:50:00,117.63,117.74,117.55,117.74,22130.0,99.6353,99.7285,99.5676,99.7285,22130.0
2015-06-05 09:30:00,117.64,117.68,117.23,117.25,54541.0,99.6438,99.6777,99.2965,99.3135,54541.0
2015-06-05 09:40:00,117.19,117.31,117.08,117.27,11260.0,99.2627,99.3643,99.1695,99.3304,11260.0
2015-06-05 09:50:00,117.33,117.52,117.33,117.52,900.0,99.3812,99.5422,99.3812,99.5422,900.0
2015-06-05 10:00:00,117.6,117.84,117.6,117.73,17963.0,99.6099,99.8132,99.6099,99.72,17963.0
2015-06-05 10:10:00,117.67,117.73,117.62,117.68,9694.0,99.6692,99.72,99.6269,99.6777,9694.0
2015-06-05 10:20:00,117.73,117.9,117.73,117.82,7142.0,99.72,99.864,99.72,99.7963,7142.0
2015-06-05 10:30:00,117.84,117.98,117.84,117.96,9041.0,99.8132,99.9318,99.8132,99.9149,9041.0
2015-06-05 10:40:00,118.0,118.0,117.7,117.71,19643.0,99.9487,99.9487,99.6946,99.7031,19643.0
2015-06-05 10:50:00,117.7,117.71,117.57,117.66,24270.0,99.6946,99.7031,99.5845,99.6608,24270.0
2015-06-05 11:00:00,117.65,117.76,117.65,117.7,7772.0,99.6523,99.7455,99.6523,99.6946,7772.0
2015-06-05 11:10:00,117.74,117.74,117.69,117.71,901.0,99.7285,99.7285,99.6862,99.7031,901.0
2015-06-05 11:20:00,117.75,117.79,117.65,117.65,6069.0,99.737,99.7709,99.6523,99.6523,6069.0
2015-06-05 11:30:00,117.72,117.72,117.61,117.64,3590.0,99.7116,99.7116,99.6184,99.6438,3590.0
2015-06-05 11:40:00,117.68,117.7,117.6,117.67,3218.0,99.6777,99.6946,99.6099,99.6692,3218.0
2015-06-05 11:50:00,117.66,117.72,117.63,117.69,4094.0,99.6608,99.7116,99.6353,99.6862,4094.0
2015-06-05 12:00:00,117.67,117.67,117.59,117.6,1000.0,99.6692,99.6692,99.6015,99.6099,1000.0
2015-06-05 12:10:00,117.64,117.67,117.64,117.65,2043.0,99.6438,99.6692,99.6438,99.6523,2043.0
2015-06-05 12:20:00,117.65,117.65,117.55,117.57,1325.0,99.6523,99.6523,99.5676,99.5845,1325.0
2015-06-05 12:30:00,117.48,117.52,117.46,117.49,13648.0,99.5083,99.5422,99.4913,99.5168,13648.0
2015-06-05 12:40:00,117.49,117.67,117.44,117.62,13288.0,99.5168,99.6692,99.4744,99.6269,13288.0
2015-06-05 12:50:00,117.66,117.75,117.66,117.71,6959.0,99.6608,99.737,99.6608,99.7031,6959.0
2015-06-05 13:00:00,117.71,117.75,117.68,117.72,7130.0,99.7031,99.737,99.6777,99.7116,7130.0
2015-06-05 13:10:00,117.71,117.71,117.65,117.66,4104.0,99.7031,99.7031,99.6523,99.6608,4104.0
2015-06-05 13:20:00,117.69,117.76,117.69,117.76,2616.0,99.6862,99.7455,99.6862,99.7455,2616.0
2015-06-05 13:30:00,117.74,117.79,117.72,117.74,11316.0,99.7285,99.7709,99.7116,99.7285,11316.0
2015-06-05 13:40:00,117.73,117.74,117.66,117.66,6796.0,99.72,99.7285,99.6608,99.6608,6796.0
2015-06-05 13:50:00,117.65,117.69,117.64,117.66,9135.0,99.6523,99.6862,99.6438,99.6608,9135.0
2015-06-05 14:00:00,117.69,117.73,117.69,117.71,3037.0,99.6862,99.72,99.6862,99.7031,3037.0
2015-06-05 14:10:00,117.72,117.81,117.72,117.8,3845.0,99.7116,99.7878,99.7116,99.7793,3845.0
2015-06-05 14:20:00,117.8,117.8,117.67,117.71,9154.0,99.7793,99.7793,99.6692,99.7031,9154.0
2015-06-05 14:30:00,117.72,117.76,117.71,117.71,13030.0,99.7116,99.7455,99.7031,99.7031,13030.0
2015-06-05 14:40:00,117.71,117.72,117.64,117.66,2485.0,99.7031,99.7116,99.6438,99.6608,2485.0
2015-06-05 14:50:00,117.67,117.78,117.66,117.7,23759.0,99.6692,99.7624,99.6608,99.6946,23759.0
2015-06-05 15:00:00,117.74,117.75,117.69,117.72,14593.0,99.7285,99.737,99.6862,99.7116,14593.0
2015-06-05 15:10:00,117.72,117.74,117.7,117.71,3100.0,99.7116,99.7285,99.6946,99.7031,3100.0
2015-06-05 15:20:00,117.61,117.65,117.58,117.6,2241.0,99.6184,99.6523,99.593,99.6099,2241.0
2015-06-05 15:30:00,117.6,117.67,117.52,117.55,5896.0,99.6099,99.6692,99.5422,99.5676,5896.0
2015-06-05 15:40:00,117.53,117.6,117.5,117.59,6790.0,99.5506,99.6099,99.5252,99.6015,6790.0
2015-06-05 15:50:00,117.63,117.68,117.57,117.59,26499.0,99.6353,99.6777,99.5845,99.6015,26499.0
2015-06-08 09:30:00,117.55,117.57,117.35,117.51,13786.0,99.5676,99.5845,99.3982,99.5337,13786.0
2015-06-08 09:40:00,117.55,117.66,117.42,117.47,50410.0,99.5676,99.6608,99.4575,99.4998,50410.0
2015-06-08 09:50:00,117.45,117.45,117.34,117.36,1968.0,99.4829,99.4829,99.3897,99.4066,1968.0
2015-06-08 10:00:00,117.37,117.41,117.27,117.37,2600.0,99.4151,99.449,99.3304,99.4151,2600.0
2015-06-08 10:10:00,117.36,117.38,117.34,117.36,1200.0,99.4066,99.4236,99.3897,99.4066,1200.0
2015-06-08 10:20:00,117.35,117.39,117.35,117.37,2500.0,99.3982,99.4321,99.3982,99.4151,2500.0
2015-06-08 10:30:00,117.35,117.43,117.31,117.41,3544.0,99.3982,99.4659,99.3643,99.449,3544.0
2015-06-08 10:40:00,117.42,117.42,117.3,117.33,700.0,99.4575,99.4575,99.3558,99.3812,700.0
2015-06-08 10:50:00,117.32,117.35,117.3,117.3,2174.0,99.3728,99.3982,99.3558,99.3558,2174.0
2015-06-08 11:00:00,117.28,117.37,117.24,117.36,11288.0,99.3389,99.4151,99.305,99.4066,11288.0
2015-06-08 11:10:00,117.35,117.35,117.27,117.33,4190.0,99.3982,99.3982,99.3304,99.3812,4190.0
2015-06-08 11:20:00,117.39,117.41,117.24,117.24,9835.0,99.4321,99.449,99.305,99.305,9835.0
2015-06-08 11:30:00,117.23,117.26,117.22,117.25,3006.0,99.2965,99.3219,99.2881,99.3135,3006.0
2015-06-08 11:40:00,117.23,117.29,117.2,117.23,3679.0,99.2965,99.3474,99.2711,99.2965,3679.0
2015-06-08 11:50:00,117.24,117.24,117.15,117.19,3357.0,99.305,99.305,99.2288,99.2627,3357.0
2015-06-08 12:00:00,117.18,117.19,117.15,117.18,1178.0,99.2542,99.2627,99.2288,99.2542,1178.0
2015-06-08 12:10:00,117.2,117.23,117.19,117.22,2717.0,99.2711,99.2965,99.2627,99.2881,2717.0
2015-06-08 12:20:00,117.2,117.23,117.19,117.2,13734.0,99.2711,99.2965,99.2627,99.2711,13734.0
2015-06-08 12:30:00,117.19,117.24,117.19,117.19,900.0,99.2627,99.305,99.2627,99.2627,900.0
2015-06-08 12:40:00,117.17,117.17,117.09,117.09,2585.0,99.2457,99.2457,99.178,99.178,2585.0
2015-06-08 12:50:00,117.06,117.06,117.03,117.03,1851.0,99.1525,99.1525,99.1271,99.1271,1851.0
2015-06-08 13:00:00,117.06,117.06,117.02,117.04,9431.0,99.1525,99.1525,99.1187,99.1356,9431.0
2015-06-08 13:10:00,117.02,117.03,116.99,116.99,2271.0,99.1187,99.1271,99.0932,99.0932,2271.0
2015-06-08 13:20:00,117.03,117.05,116.98,116.98,2049.0,99.1271,99.1441,99.0848,99.0848,2049.0
2015-06-08 13:30:00,116.96,116.96,116.83,116.87,10081.0,99.0678,99.0678,98.9577,98.9916,10081.0
2015-06-08 13:40:00,116.87,116.94,116.87,116.93,4038.0,98.9916,99.0509,98.9916,99.0424,4038.0
2015-06-08 13:50:00,116.94,117.0,116.93,117.0,8352.0,99.0509,99.1017,99.0424,99.1017,8352.0
2015-06-08 14:00:00,116.96,116.96,116.87,116.89,4517.0,99.0678,99.0678,98.9916,99.0085,4517.0
2015-06-08 14:10:00,116.87,116.92,116.86,116.92,14070.0,98.9916,99.034,98.9831,99.034,14070.0
2015-06-08 14:20:00,116.91,117.01,116.91,117.01,13927.0,99.0255,99.1102,99.0255,99.1102,13927.0
2015-06-08 14:30:00,117.02,117.2,117.02,117.15,30332.0,99.1187,99.2711,99.1187,99.2288,30332.0
2015-06-08 14:40:00,117.14,117.22,117.13,117.17,19545.0,99.2203,99.2881,99.2118,99.2457,19545.0
2015-06-08 14:50:00,117.18,117.28,117.17,117.2,24449.0,99.2542,99.3389,99.2457,99.2711,24449.0
2015-06-08 15:00:00,117.2,117.21,117.14,117.14,17848.0,99.2711,99.2796,99.2203,99.2203,17848.0
2015-06-08 15:10:00,117.15,117.17,117.08,117.14,22867.0,99.2288,99.2457,99.1695,99.2203,22867.0
2015-06-08 15:20:00,117.13,117.16,117.01,117.07,22620.0,99.2118,99.2372,99.1102,99.161,22620.0
2015-06-08 15:30:00,117.07,117.1,116.96,116.96,22690.0,99.161,99.1864,99.0678,99.0678,22690.0
2015-06-08 15:40:00,116.96,117.02,116.96,116.98,15642.0,99.0678,99.1187,99.0678,99.0848,15642.0
2015-06-08 15:50:00,116.98,117.03,116.81,116.85,40465.0,99.0848,99.1271,98.9408,98.9747,40465.0
2015-06-09 09:30:00,116.85,117.05,116.83,116.91,9514.0,98.9747,99.1441,98.9577,99.0255,9514.0
2015-06-09 09:40:00,116.94,116.94,116.62,116.63,4640.0,99.0509,99.0509,98.7798,98.7883,4640.0
2015-06-09 09:50:00,116.64,116.67,116.56,116.64,3363.0,98.7968,98.8222,98.729,98.7968,3363.0
2015-06-09 10:00:00,116.56,116.68,116.47,116.67,14305.0,98.729,98.8307,98.6528,98.8222,14305.0
2015-06-09 10:10:00,116.76,116.76,116.65,116.65,1188.0,98.8984,98.8984,98.8053,98.8053,1188.0
2015-06-09 10:20:00,116.58,116.63,116.46,116.51,12622.0,98.746,98.7883,98.6443,98.6867,12622.0
2015-06-09 10:30:00,116.47,116.62,116.39,116.62,24985.0,98.6528,98.7798,98.585,98.7798,24985.0
2015-06-09 10:40:00,116.64,116.73,116.64,116.71,4646.0,98.7968,98.873,98.7968,98.8561,4646.0
2015-06-09 10:50:00,116.71,116.83,116.7,116.83,28066.0,98.8561,98.9577,98.8476,98.9577,28066.0
2015-06-09 11:00:00,116.96,116.96,116.83,116.83,44003.0,99.0678,99.0678,98.9577,98.9577,44003.0
2015-06-09 11:10:00,116.9,116.93,116.81,116.84,6596.0,99.017,99.0424,98.9408,98.9662,6596.0
2015-06-09 11:20:00,116.9,116.9,116.9,116.9,300.0,99.017,99.017,99.017,99.017,300.0
2015-06-09 11:30:00,116.98,117.08,116.98,116.99,7584.0,99.0848,99.1695,99.0848,99.0932,7584.0
2015-06-09 11:40:00,117.01,117.04,116.97,116.97,3987.0,99.1102,99.1356,99.0763,99.0763,3987.0
2015-06-09 11:50:00,116.97,116.98,116.91,116.93,4111.0,99.0763,99.0848,99.0255,99.0424,4111.0
2015-06-09 12:00:00,116.99,117.0,116.93,116.98,1676.0,99.0932,99.1017,99.0424,99.0848,1676.0
2015-06-09 12:10:00,116.97,116.97,116.92,116.94,1200.0,99.0763,99.0763,99.034,99.0509,1200.0
2015-06-09 12:20:00,116.9,116.93,116.88,116.93,1675.0,99.017,99.0424,99.0001,99.0424,1675.0
2015-06-09 12:30:00,116.94,116.94,116.9,116.91,978.0,99.0509,99.0509,99.017,99.0255,978.0
2015-06-09 12:40:00,116.99,116.99,116.93,116.96,2563.0,99.0932,99.0932,99.0424,99.0678,2563.0
2015-06-09 12:50:00,116.95,117.03,116.95,117.0,20500.0,99.0594,99.1271,99.0594,99.1017,20500.0
2015-06-09 13:00:00,117.08,117.15,117.08,117.08,3783.0,99.1695,99.2288,99.1695,99.1695,3783.0
2015-06-09 13:10:00,117.12,117.12,117.07,117.12,3343.0,99.2034,99.2034,99.161,99.2034,3343.0
2015-06-09 13:20:00,117.11,117.14,117.11,117.13,1646.0,99.1949,99.2203,99.1949,99.2118,1646.0
2015-06-09 13:30:00,117.15,117.15,117.07,117.07,4853.0,99.2288,99.2288,99.161,99.161,4853.0
2015-06-09 13:40:00,117.01,117.01,116.98,116.98,740.0,99.1102,99.1102,99.0848,99.0848,740.0
2015-06-09 13:50:00,116.99,117.0,116.94,116.95,3408.0,99.0932,99.1017,99.0509,99.0594,3408.0
2015-06-09 14:00:00,116.93,117.04,116.93,117.03,2310.0,99.0424,99.1356,99.0424,99.1271,2310.0
2015-06-09 14:10:00,117.0,117.04,116.95,116.97,12842.0,99.1017,99.1356,99.0594,99.0763,12842.0
2015-06-09 14:20:00,116.97,117.04,116.97,117.03,12551.0,99.0763,99.1356,99.0763,99.1271,12551.0
2015-06-09 14:30:00,117.06,117.12,117.03,117.1,7319.0,99.1525,99.2034,99.1271,99.1864,7319.0
2015-06-09 14:40:00,117.1,117.11,117.06,117.08,6053.0,99.1864,99.1949,99.1525,99.1695,6053.0
2015-06-09 14:50:00,117.05,117.08,116.94,116.96,5737.0,99.1441,99.1695,99.0509,99.0678,5737.0
2015-06-09 15:00:00,116.97,116.99,116.88,116.88,10353.0,99.0763,99.0932,99.0001,99.0001,10353.0
2015-06-09 15:10:00,116.88,116.92,116.83,116.91,5287.0,99.0001,99.034,98.9577,99.0255,5287.0
2015-06-09 15:20:00,116.91,116.91,116.75,116.8,6595.0,99.0255,99.0255,98.89,98.9323,6595.0
2015-06-09 15:30:00,116.8,116.85,116.75,116.85,7195.0,98.9323,98.9747,98.89,98.9747,7195.0
2015-06-09 15:40:00,116.82,116.85,116.8,116.85,6810.0,98.9493,98.9747,98.9323,98.9747,6810.0
2015-06-09 15:50:00,116.87,116.96,116.82,116.84,43652.0,98.9916,99.0678,98.9493,98.9662,43652.0
2015-06-10 09:30:00,117.33,117.55,117.33,117.55,9717.0,99.3812,99.5676,99.3812,99.5676,9717.0
2015-06-10 09:40:00,117.54,117.68,117.49,117.66,11915.0,99.5591,99.6777,99.5168,99.6608,11915.0
2015-06-10 09:50:00,117.63,117.71,117.62,117.64,3437.0,99.6353,99.7031,99.6269,99.6438,3437.0
2015-06-10 10:00:00,117.64,117.83,117.64,117.83,6318.0,99.6438,99.8047,99.6438,99.8047,6318.0
2015-06-10 10:10:00,117.8,117.8,117.68,117.79,10743.0,99.7793,99.7793,99.6777,99.7709,10743.0
2015-06-10 10:20:00,117.76,117.79,117.76,117.77,306.0,99.7455,99.7709,99.7455,99.7539,306.0
2015-06-10 10:30:00,117.83,117.95,117.8,117.86,8213.0,99.8047,99.9064,99.7793,99.8302,8213.0
2015-06-10 10:40:00,117.88,117.92,117.87,117.92,1660.0,99.8471,99.881,99.8386,99.881,1660.0
2015-06-10 10:50:00,117.92,118.01,117.89,117.99,18278.0,99.881,99.9572,99.8556,99.9403,18278.0
2015-06-10 11:00:00,118.04,118.04,117.97,117.99,7724.0,99.9826,99.9826,99.9233,99.9403,7724.0
2015-06-10 11:10:00,117.98,118.44,117.97,118.28,44885.0,99.9318,100.3214,99.9233,100.1859,44885.0
2015-06-10 11:20:00,118.28,118.28,118.18,118.25,7862.0,100.1859,100.1859,100.1012,100.1605,7862.0
2015-06-10 11:30:00,118.27,118.31,118.21,118.29,7415.0,100.1774,100.2113,100.1266,100.1944,7415.0
2015-06-10 11:40:00,118.27,118.3,118.24,118.25,42435.0,100.1774,100.2028,100.152,100.1605,42435.0
2015-06-10 11:50:00,118.24,118.32,118.22,118.28,5634.0,100.152,100.2198,100.1351,100.1859,5634.0
2015-06-10 12:00:00,118.27,118.35,118.25,118.27,3287.0,100.1774,100.2452,100.1605,100.1774,3287.0
2015-06-10 12:10:00,118.3,118.32,118.28,118.32,4490.0,100.2028,100.2198,100.1859,100.2198,4490.0
2015-06-10 12:20:00,118.34,118.35,118.3,118.3,7788.0,100.2367,100.2452,100.2028,100.2028,7788.0
2015-06-10 12:30:00,118.32,118.37,118.29,118.29,4007.0,100.2198,100.2621,100.1944,100.1944,4007.0
2015-06-10 12:40:00,118.29,118.31,118.28,118.31,2800.0,100.1944,100.2113,100.1859,100.2113,2800.0
2015-06-10 12:50:00,118.31,118.35,118.29,118.33,6049.0,100.2113,100.2452,100.1944,100.2283,6049.0
2015-06-10 13:00:00,118.35,118.36,118.32,118.35,6784.0,100.2452,100.2537,100.2198,100.2452,6784.0
2015-06-10 13:10:00,118.35,118.35,118.2,118.21,7129.0,100.2452,100.2452,100.1181,100.1266,7129.0
2015-06-10 13:20:00,118.22,118.26,118.21,118.25,3442.0,100.1351,100.169,100.1266,100.1605,3442.0
2015-06-10 13:30:00,118.21,118.29,118.2,118.25,2972.0,100.1266,100.1944,100.1181,100.1605,2972.0
2015-06-10 13:40:00,118.21,118.25,118.19,118.19,4148.0,100.1266,100.1605,100.1097,100.1097,4148.0
2015-06-10 13:50:00,118.23,118.27,118.21,118.26,1538.0,100.1436,100.1774,100.1266,100.169,1538.0
2015-06-10 14:00:00,118.32,118.41,118.31,118.34,22273.0,100.2198,100.296,100.2113,100.2367,22273.0
2015-06-10 14:10:00,118.34,118.4,118.31,118.4,6126.0,100.2367,100.2876,100.2113,100.2876,6126.0
2015-06-10 14:20:00,118.41,118.43,118.4,118.4,5819.0,100.296,100.313,100.2876,100.2876,5819.0
2015-06-10 14:30:00,118.39,118.39,118.37,118.37,1718.0,100.2791,100.2791,100.2621,100.2621,1718.0
2015-06-10 14:40:00,118.35,118.4,118.35,118.38,2237.0,100.2452,100.2876,100.2452,100.2706,2237.0
2015-06-10 14:50:00,118.34,118.4,118.34,118.4,670.0,100.2367,100.2876,100.2367,100.2876,670.0
2015-06-10 15:00:00,118.4,118.4,118.35,118.35,4997.0,100.2876,100.2876,100.2452,100.2452,4997.0
2015-06-10 15:10:00,118.34,118.34,118.3,118.32,2128.0,100.2367,100.2367,100.2028,100.2198,2128.0
2015-06-10 15:20:00,118.33,118.35,118.31,118.33,21079.0,100.2283,100.2452,100.2113,100.2283,21079.0
2015-06-10 15:30:00,118.32,118.33,118.26,118.28,5645.0,100.2198,100.2283,100.169,100.1859,5645.0
2015-06-10 15:40:00,118.26,118.37,118.25,118.34,12327.0,100.169,100.2621,100.1605,100.2367,12327.0
2015-06-10 15:50:00,118.36,118.37,118.21,118.21,15245.0,100.2537,100.2621,100.1266,100.1266,15245.0
2015-06-11 09:30:00,118.49,118.68,118.49,118.68,4962.0,100.3638,100.5247,100.3638,100.5247,4962.0
2015-06-11 09:40:00,118.65,118.66,118.57,118.64,18575.0,100.4993,100.5078,100.4315,100.4908,18575.0
2015-06-11 09:50:00,118.67,118.76,118.67,118.72,7544.0,100.5162,100.5925,100.5162,100.5586,7544.0
2015-06-11 10:00:00,118.76,118.83,118.71,118.78,11852.0,100.5925,100.6518,100.5501,100.6094,11852.0
2015-06-11 10:10:00,118.76,118.79,118.73,118.79,11619.0,100.5925,100.6179,100.5671,100.6179,11619.0
2015-06-11 10:20:00,118.77,118.77,118.7,118.7,7624.0,100.6009,100.6009,100.5417,100.5417,7624.0
2015-06-11 10:30:00,118.68,118.68,118.36,118.43,21438.0,100.5247,100.5247,100.2537,100.313,21438.0
2015-06-11 10:40:00,118.44,118.58,118.44,118.55,3667.0,100.3214,100.44,100.3214,100.4146,3667.0
2015-06-11 10:50:00,118.53,118.53,118.4,118.4,5723.0,100.3977,100.3977,100.2876,100.2876,5723.0
2015-06-11 11:00:00,118.38,118.56,118.37,118.53,12762.0,100.2706,100.4231,100.2621,100.3977,12762.0
2015-06-11 11:10:00,118.53,118.6,118.51,118.52,5350.0,100.3977,100.457,100.3807,100.3892,5350.0
2015-06-11 11:20:00,118.51,118.53,118.47,118.51,2950.0,100.3807,100.3977,100.3468,100.3807,2950.0
2015-06-11 11:30:00,118.51,118.63,118.49,118.59,31768.0,100.3807,100.4824,100.3638,100.4485,31768.0
2015-06-11 11:40:00,118.59,118.59,118.52,118.57,2600.0,100.4485,100.4485,100.3892,100.4315,2600.0
2015-06-11 11:50:00,118.58,118.6,118.51,118.55,8227.0,100.44,100.457,100.3807,100.4146,8227.0
2015-06-11 12:00:00,118.57,118.6,118.53,118.54,5157.0,100.4315,100.457,100.3977,100.4061,5157.0
2015-06-11 12:10:00,118.56,118.56,118.51,118.51,2740.0,100.4231,100.4231,100.3807,100.3807,2740.0
2015-06-11 12:20:00,118.54,118.54,118.49,118.54,8911.0,100.4061,100.4061,100.3638,100.4061,8911.0
2015-06-11 12:30:00,118.53,118.58,118.53,118.55,6714.0,100.3977,100.44,100.3977,100.4146,6714.0
2015-06-11 12:40:00,118.57,118.63,118.55,118.57,16010.0,100.4315,100.4824,100.4146,100.4315,16010.0
2015-06-11 12:50:00,118.55,118.59,118.55,118.59,5901.0,100.4146,100.4485,100.4146,100.4485,5901.0
2015-06-11 13:00:00,118.59,118.59,118.54,118.54,8688.0,100.4485,100.4485,100.4061,100.4061,8688.0
2015-06-11 13:10:00,118.53,118.56,118.52,118.56,6086.0,100.3977,100.4231,100.3892,100.4231,6086.0
2015-06-11 13:20:00,118.57,118.59,118.54,118.58,7398.0,100.4315,100.4485,100.4061,100.44,7398.0
2015-06-11 13:30:00,118.59,118.61,118.56,118.6,6665.0,100.4485,100.4654,100.4231,100.457,6665.0
2015-06-11 13:40:00,118.58,118.72,118.58,118.67,11058.0,100.44,100.5586,100.44,100.5162,11058.0
2015-06-11 13:50:00,118.69,118.69,118.66,118.69,4741.0,100.5332,100.5332,100.5078,100.5332,4741.0
2015-06-11 14:00:00,118.68,118.69,118.65,118.66,5034.0,100.5247,100.5332,100.4993,100.5078,5034.0
2015-06-11 14:10:00,118.68,118.71,118.64,118.65,6984.0,100.5247,100.5501,100.4908,100.4993,6984.0
2015-06-11 14:20:00,118.64,118.65,118.62,118.65,8085.0,100.4908,100.4993,100.4739,100.4993,8085.0
2015-06-11 14:30:00,118.65,118.67,118.64,118.66,10693.0,100.4993,100.5162,100.4908,100.5078,10693.0
2015-06-11 14:40:00,118.65,118.69,118.63,118.67,16373.0,100.4993,100.5332,100.4824,100.5162,16373.0
2015-06-11 14:50:00,118.66,118.67,118.57,118.6,4086.0,100.5078,100.5162,100.4315,100.457,4086.0
2015-06-11 15:00:00,118.58,118.65,118.58,118.63,5725.0,100.44,100.4993,100.44,100.4824,5725.0
2015-06-11 15:10:00,118.63,118.68,118.63,118.63,5885.0,100.4824,100.5247,100.4824,100.4824,5885.0
2015-06-11 15:20:00,118.64,118.64,118.57,118.6,9499.0,100.4908,100.4908,100.4315,100.457,9499.0
2015-06-11 15:30:00,118.59,118.63,118.52,118.54,14223.0,100.4485,100.4824,100.3892,100.4061,14223.0
2015-06-11 15:40:00,118.55,118.56,118.5,118.52,11487.0,100.4146,100.4231,100.3723,100.3892,11487.0
2015-06-11 15:50:00,118.51,118.57,118.43,118.56,94932.0,100.3807,100.4315,100.313,100.4231,94932.0
2015-06-12 09:30:00,118.09,118.14,117.9,117.9,6948.0,100.025,100.0673,99.864,99.864,6948.0
2015-06-12 09:40:00,117.82,117.97,117.82,117.96,5125.0,99.7963,99.9233,99.7963,99.9149,5125.0
2015-06-12 09:50:00,117.93,117.98,117.86,117.96,15320.0,99.8895,99.9318,99.8302,99.9149,15320.0
2015-06-12 10:00:00,117.98,118.09,117.91,118.07,9143.0,99.9318,100.025,99.8725,100.008,9143.0
2015-06-12 10:10:00,117.98,118.03,117.87,117.89,12292.0,99.9318,99.9742,99.8386,99.8556,12292.0
2015-06-12 10:20:00,117.83,117.96,117.83,117.9,3259.0,99.8047,99.9149,99.8047,99.864,3259.0
2015-06-12 10:30:00,117.89,117.93,117.65,117.75,36973.0,99.8556,99.8895,99.6523,99.737,36973.0
2015-06-12 10:40:00,117.76,117.76,117.64,117.66,9295.0,99.7455,99.7455,99.6438,99.6608,9295.0
2015-06-12 10:50:00,117.7,117.74,117.59,117.64,6395.0,99.6946,99.7285,99.6015,99.6438,6395.0
2015-06-12 11:00:00,117.61,117.7,117.58,117.7,14980.0,99.6184,99.6946,99.593,99.6946,14980.0
2015-06-12 11:10:00,117.7,117.91,117.67,117.84,17691.0,99.6946,99.8725,99.6692,99.8132,17691.0
2015-06-12 11:20:00,117.89,118.04,117.86,117.99,7485.0,99.8556,99.9826,99.8302,99.9403,7485.0
2015-06-12 11:30:00,117.99,117.99,117.9,117.94,3200.0,99.9403,99.9403,99.864,99.8979,3200.0
2015-06-12 11:40:00,117.95,117.95,117.8,117.83,13047.0,99.9064,99.9064,99.7793,99.8047,13047.0
2015-06-12 11:50:00,117.84,117.87,117.76,117.79,11594.0,99.8132,99.8386,99.7455,99.7709,11594.0
2015-06-12 12:00:00,117.78,117.81,117.77,117.77,4087.0,99.7624,99.7878,99.7539,99.7539,4087.0
2015-06-12 12:10:00,117.72,117.77,117.71,117.75,4650.0,99.7116,99.7539,99.7031,99.737,4650.0
2015-06-12 12:20:00,117.76,117.85,117.74,117.82,7334.0,99.7455,99.8217,99.7285,99.7963,7334.0
2015-06-12 12:30:00,117.8,117.82,117.76,117.8,815.0,99.7793,99.7963,99.7455,99.7793,815.0
2015-06-12 12:40:00,117.77,117.77,117.74,117.76,1957.0,99.7539,99.7539,99.7285,99.7455,1957.0
2015-06-12 12:50:00,117.79,117.8,117.73,117.73,2791.0,99.7709,99.7793,99.72,99.72,2791.0
2015-06-12 13:00:00,117.75,117.78,117.7,117.76,5438.0,99.737,99.7624,99.6946,99.7455,5438.0
2015-06-12 13:10:00,117.78,117.79,117.77,117.78,3903.0,99.7624,99.7709,99.7539,99.7624,3903.0
2015-06-12 13:20:00,117.79,117.81,117.78,117.81,8142.0,99.7709,99.7878,99.7624,99.7878,8142.0
2015-06-12 13:30:00,117.83,117.91,117.83,117.87,6460.0,99.8047,99.8725,99.8047,99.8386,6460.0
2015-06-12 13:40:00,117.86,117.86,117.76,117.77,4244.0,99.8302,99.8302,99.7455,99.7539,4244.0
2015-06-12 13:50:00,117.77,117.81,117.75,117.8,4000.0,99.7539,99.7878,99.737,99.7793,4000.0
2015-06-12 14:00:00,117.85,117.86,117.75,117.75,3403.0,99.8217,99.8302,99.737,99.737,3403.0
2015-06-12 14:10:00,117.74,117.76,117.74,117.76,2782.0,99.7285,99.7455,99.7285,99.7455,2782.0
2015-06-12 14:20:00,117.74,117.76,117.74,117.75,2040.0,99.7285,99.7455,99.7285,99.737,2040.0
2015-06-12 14:30:00,117.74,117.74,117.6,117.63,3990.0,99.7285,99.7285,99.6099,99.6353,3990.0
2015-06-12 14:40:00,117.65,117.69,117.65,117.67,1550.0,99.6523,99.6862,99.6523,99.6692,1550.0
2015-06-12 14:50:00,117.68,117.71,117.62,117.63,7213.0,99.6777,99.7031,99.6269,99.6353,7213.0
2015-06-12 15:00:00,117.6,117.69,117.6,117.66,7401.0,99.6099,99.6862,99.6099,99.6608,7401.0
2015-06-12 15:10:00,117.69,117.71,117.66,117.68,3946.0,99.6862,99.7031,99.6608,99.6777,3946.0
2015-06-12 15:20:00,117.73,117.79,117.72,117.79,13162.0,99.72,99.7709,99.7116,99.7709,13162.0
2015-06-12 15:30:00,117.81,117.85,117.74,117.77,14682.0,99.7878,99.8217,99.7285,99.7539,14682.0
2015-06-12 15:40:00,117.74,117.8,117.72,117.79,6629.0,99.7285,99.7793,99.7116,99.7709,6629.0
2015-06-12 15:50:00,117.77,117.82,117.77,117.78,12633.0,99.7539,99.7963,99.7539,99.7624,12633.0
2015-06-15 09:30:00,117.08,117.08,116.61,116.79,9210.0,99.1695,99.1695,98.7714,98.9238,9210.0
2015-06-15 09:40:00,116.79,116.82,116.57,116.62,7836.0,98.9238,98.9493,98.7375,98.7798,7836.0
2015-06-15 09:50:00,116.56,116.59,116.5,116.59,11901.0,98.729,98.7544,98.6782,98.7544,11901.0
2015-06-15 10:00:00,116.69,116.83,116.65,116.76,6541.0,98.8391,98.9577,98.8053,98.8984,6541.0
2015-06-15 10:10:00,116.73,116.84,116.7,116.76,6004.0,98.873,98.9662,98.8476,98.8984,6004.0
2015-06-15 10:20:00,116.76,116.88,116.71,116.81,6603.0,98.8984,99.0001,98.8561,98.9408,6603.0
2015-06-15 10:30:00,116.78,116.91,116.75,116.87,9759.0,98.9154,99.0255,98.89,98.9916,9759.0
2015-06-15 10:40:00,116.87,116.9,116.78,116.84,6187.0,98.9916,99.017,98.9154,98.9662,6187.0
2015-06-15 10:50:00,116.84,116.88,116.8,116.86,5940.0,98.9662,99.0001,98.9323,98.9831,5940.0
2015-06-15 11:00:00,117.0,117.19,117.0,117.19,27209.0,99.1017,99.2627,99.1017,99.2627,27209.0
2015-06-15 11:10:00,117.19,117.32,117.19,117.29,3089.0,99.2627,99.3728,99.2627,99.3474,3089.0
2015-06-15 11:20:00,117.25,117.25,116.98,116.99,13072.0,99.3135,99.3135,99.0848,99.0932,13072.0
2015-06-15 11:30:00,117.01,117.14,117.01,117.14,7827.0,99.1102,99.2203,99.1102,99.2203,7827.0
2015-06-15 11:40:00,117.17,117.27,117.16,117.27,13578.0,99.2457,99.3304,99.2372,99.3304,13578.0
2015-06-15 11:50:00,117.29,117.3,117.15,117.16,7533.0,99.3474,99.3558,99.2288,99.2372,7533.0
2015-06-15 12:00:00,117.16,117.26,117.16,117.26,2702.0,99.2372,99.3219,99.2372,99.3219,2702.0
2015-06-15 12:10:00,117.25,117.25,117.23,117.23,2023.0,99.3135,99.3135,99.2965,99.2965,2023.0
2015-06-15 12:20:00,117.29,117.29,117.15,117.17,5450.0,99.3474,99.3474,99.2288,99.2457,5450.0
2015-06-15 12:30:00,117.21,117.23,117.14,117.17,1733.0,99.2796,99.2965,99.2203,99.2457,1733.0
2015-06-15 12:40:00,117.17,117.22,117.17,117.21,1734.0,99.2457,99.2881,99.2457,99.2796,1734.0
2015-06-15 12:50:00,117.32,117.33,117.32,117.32,400.0,99.3728,99.3812,99.3728,99.3728,400.0
2015-06-15 13:00:00,117.27,117.32,117.27,117.28,3238.0,99.3304,99.3728,99.3304,99.3389,3238.0
2015-06-15 13:10:00,117.29,117.34,117.27,117.32,4935.0,99.3474,99.3897,99.3304,99.3728,4935.0
2015-06-15 13:20:00,117.29,117.3,117.24,117.24,1239.0,99.3474,99.3558,99.305,99.305,1239.0
2015-06-15 13:30:00,117.2,117.22,117.18,117.18,2848.0,99.2711,99.2881,99.2542,99.2542,2848.0
2015-06-15 13:40:00,117.16,117.17,117.08,117.13,7911.0,99.2372,99.2457,99.1695,99.2118,7911.0
2015-06-15 13:50:00,117.13,117.4,117.06,117.21,35941.0,99.2118,99.4405,99.1525,99.2796,35941.0
2015-06-15 14:00:00,117.19,117.24,117.17,117.18,5338.0,99.2627,99.305,99.2457,99.2542,5338.0
2015-06-15 14:10:00,117.19,117.35,117.19,117.3,10022.0,99.2627,99.3982,99.2627,99.3558,10022.0
2015-06-15 14:20:00,117.3,117.3,117.24,117.26,3689.0,99.3558,99.3558,99.305,99.3219,3689.0
2015-06-15 14:30:00,117.26,117.26,117.22,117.22,545.0,99.3219,99.3219,99.2881,99.2881,545.0
2015-06-15 14:40:00,117.25,117.31,117.25,117.27,3257.0,99.3135,99.3643,99.3135,99.3304,3257.0
2015-06-15 14:50:00,117.21,117.22,117.09,117.09,2460.0,99.2796,99.2881,99.178,99.178,2460.0
2015-06-15 15:00:00,117.13,117.13,117.06,117.09,5917.0,99.2118,99.2118,99.1525,99.178,5917.0
2015-06-15 15:10:00,117.1,117.14,117.08,117.08,3745.0,99.1864,99.2203,99.1695,99.1695,3745.0
2015-06-15 15:20:00,117.09,117.15,117.07,117.15,5600.0,99.178,99.2288,99.161,99.2288,5600.0
2015-06-15 15:30:00,117.13,117.18,117.13,117.16,4470.0,99.2118,99.2542,99.2118,99.2372,4470.0
2015-06-15 15:40:00,117.19,117.3,117.19,117.28,24143.0,99.2627,99.3558,99.2627,99.3389,24143.0
2015-06-15 15:50:00,117.26,117.29,117.19,117.25,93926.0,99.3219,99.3474,99.2627,99.3135,93926.0
2015-06-16 09:30:00,117.16,117.54,117.04,117.54,20922.0,99.2372,99.5591,99.1356,99.5591,20922.0
2015-06-16 09:40:00,117.44,117.49,117.41,117.41,2800.0,99.4744,99.5168,99.449,99.449,2800.0
2015-06-16 09:50:00,117.41,117.48,117.36,117.44,10576.0,99.449,99.5083,99.4066,99.4744,10576.0
2015-06-16 10:00:00,117.46,117.5,117.35,117.36,48499.0,99.4913,99.5252,99.3982,99.4066,48499.0
2015-06-16 10:10:00,117.37,117.37,117.14,117.27,61483.0,99.4151,99.4151,99.2203,99.3304,61483.0
2015-06-16 10:20:00,117.26,117.35,117.25,117.28,5469.0,99.3219,99.3982,99.3135,99.3389,5469.0
2015-06-16 10:30:00,117.29,117.34,117.23,117.27,8916.0,99.3474,99.3897,99.2965,99.3304,8916.0
2015-06-16 10:40:00,117.31,117.43,117.31,117.4,5378.0,99.3643,99.4659,99.3643,99.4405,5378.0
2015-06-16 10:50:00,117.39,117.4,117.29,117.33,8531.0,99.4321,99.4405,99.3474,99.3812,8531.0
2015-06-16 11:00:00,117.34,117.44,117.32,117.43,13883.0,99.3897,99.4744,99.3728,99.4659,13883.0
2015-06-16 11:10:00,117.48,117.65,117.48,117.57,16020.0,99.5083,99.6523,99.5083,99.5845,16020.0
2015-06-16 11:20:00,117.57,117.58,117.52,117.52,3987.0,99.5845,99.593,99.5422,99.5422,3987.0
2015-06-16 11:30:00,117.51,117.56,117.5,117.52,8159.0,99.5337,99.5761,99.5252,99.5422,8159.0
2015-06-16 11:40:00,117.53,117.56,117.53,117.54,9471.0,99.5506,99.5761,99.5506,99.5591,9471.0
2015-06-16 11:50:00,117.56,117.58,117.51,117.55,4115.0,99.5761,99.593,99.5337,99.5676,4115.0
2015-06-16 12:00:00,117.57,117.57,117.51,117.53,2068.0,99.5845,99.5845,99.5337,99.5506,2068.0
2015-06-16 12:10:00,117.52,117.59,117.52,117.59,3476.0,99.5422,99.6015,99.5422,99.6015,3476.0
2015-06-16 12:20:00,117.57,117.62,117.57,117.6,15599.0,99.5845,99.6269,99.5845,99.6099,15599.0
2015-06-16 12:30:00,117.61,117.7,117.61,117.7,15817.0,99.6184,99.6946,99.6184,99.6946,15817.0
2015-06-16 12:40:00,117.7,117.7,117.68,117.7,900.0,99.6946,99.6946,99.6777,99.6946,900.0
2015-06-16 12:50:00,117.72,117.74,117.7,117.72,2627.0,99.7116,99.7285,99.6946,99.7116,2627.0
2015-06-16 13:00:00,117.77,117.77,117.72,117.72,1149.0,99.7539,99.7539,99.7116,99.7116,1149.0
2015-06-16 13:10:00,117.71,117.76,117.7,117.72,2472.0,99.7031,99.7455,99.6946,99.7116,2472.0
2015-06-16 13:20:00,117.77,117.81,117.74,117.77,3046.0,99.7539,99.7878,99.7285,99.7539,3046.0
2015-06-16 13:30:00,117.81,117.85,117.79,117.8,4823.0,99.7878,99.8217,99.7709,99.7793,4823.0
2015-06-16 13:40:00,117.82,117.84,117.77,117.8,1546.0,99.7963,99.8132,99.7539,99.7793,1546.0
2015-06-16 13:50:00,117.8,117.81,117.79,117.8,4151.0,99.7793,99.7878,99.7709,99.7793,4151.0
2015-06-16 14:00:00,117.8,117.92,117.8,117.91,27645.0,99.7793,99.881,99.7793,99.8725,27645.0
2015-06-16 14:10:00,117.91,117.92,117.89,117.89,3900.0,99.8725,99.881,99.8556,99.8556,3900.0
2015-06-16 14:20:00,117.89,117.9,117.87,117.87,6122.0,99.8556,99.864,99.8386,99.8386,6122.0
2015-06-16 14:30:00,117.87,117.89,117.85,117.86,11380.0,99.8386,99.8556,99.8217,99.8302,11380.0
2015-06-16 14:40:00,117.85,117.85,117.81,117.84,6657.0,99.8217,99.8217,99.7878,99.8132,6657.0
2015-06-16 14:50:00,117.85,117.89,117.84,117.88,10254.0,99.8217,99.8556,99.8132,99.8471,10254.0
2015-06-16 15:00:00,117.87,117.91,117.84,117.86,15491.0,99.8386,99.8725,99.8132,99.8302,15491.0
2015-06-16 15:10:00,117.88,117.89,117.82,117.83,8868.0,99.8471,99.8556,99.7963,99.8047,8868.0
2015-06-16 15:20:00,117.82,117.87,117.8,117.85,14548.0,99.7963,99.8386,99.7793,99.8217,14548.0
2015-06-16 15:30:00,117.86,117.9,117.85,117.89,26348.0,99.8302,99.864,99.8217,99.8556,26348.0
2015-06-16 15:40:00,117.88,117.91,117.81,117.87,29719.0,99.8471,99.8725,99.7878,99.8386,29719.0
2015-06-16 15:50:00,117.86,117.87,117.79,117.86,21122.0,99.8302,99.8386,99.7709,99.8302,21122.0
2015-06-17 09:30:00,118.07,118.23,118.07,118.14,5560.0,100.008,100.1436,100.008,100.0673,5560.0
2015-06-17 09:40:00,118.14,118.24,118.13,118.21,9767.0,100.0673,100.152,100.0589,100.1266,9767.0
2015-06-17 09:50:00,118.18,118.18,118.08,118.12,9579.0,100.1012,100.1012,100.0165,100.0504,9579.0
2015-06-17 10:00:00,118.15,118.15,118.11,118.14,30825.0,100.0758,100.0758,100.0419,100.0673,30825.0
2015-06-17 10:10:00,118.14,118.16,118.05,118.06,9756.0,100.0673,100.0843,99.9911,99.9996,9756.0
2015-06-17 10:20:00,118.07,118.09,118.03,118.08,19945.0,100.008,100.025,99.9742,100.0165,19945.0
2015-06-17 10:30:00,118.07,118.11,118.03,118.07,13277.0,100.008,100.0419,99.9742,100.008,13277.0
2015-06-17 10:40:00,118.07,118.12,118.05,118.12,15339.0,100.008,100.0504,99.9911,100.0504,15339.0
2015-06-17 10:50:00,118.12,118.16,118.03,118.13,13200.0,100.0504,100.0843,99.9742,100.0589,13200.0
2015-06-17 11:00:00,118.14,118.14,118.07,118.09,27968.0,100.0673,100.0673,100.008,100.025,27968.0
2015-06-17 11:10:00,118.09,118.11,118.05,118.06,14237.0,100.025,100.0419,99.9911,99.9996,14237.0
2015-06-17 11:20:00,118.05,118.06,117.87,117.89,23895.0,99.9911,99.9996,99.8386,99.8556,23895.0
2015-06-17 11:30:00,117.85,117.91,117.85,117.88,7056.0,99.8217,99.8725,99.8217,99.8471,7056.0
2015-06-17 11:40:00,117.86,117.87,117.81,117.87,4092.0,99.8302,99.8386,99.7878,99.8386,4092.0
2015-06-17 11:50:00,117.88,117.94,117.88,117.91,2186.0,99.8471,99.8979,99.8471,99.8725,2186.0
2015-06-17 12:00:00,117.92,117.92,117.73,117.8,17736.0,99.881,99.881,99.72,99.7793,17736.0
2015-06-17 12:10:00,117.78,117.78,117.65,117.66,4959.0,99.7624,99.7624,99.6523,99.6608,4959.0
2015-06-17 12:20:00,117.66,117.74,117.66,117.73,1531.0,99.6608,99.7285,99.6608,99.72,1531.0
2015-06-17 12:30:00,117.73,117.75,117.71,117.73,2065.0,99.72,99.737,99.7031,99.72,2065.0
2015-06-17 12:40:00,117.71,117.75,117.59,117.59,11594.0,99.7031,99.737,99.6015,99.6015,11594.0
2015-06-17 12:50:00,117.61,117.61,117.45,117.54,7509.0,99.6184,99.6184,99.4829,99.5591,7509.0
2015-06-17 13:00:00,117.52,117.55,117.5,117.51,3130.0,99.5422,99.5676,99.5252,99.5337,3130.0
2015-06-17 13:10:00,117.52,117.56,117.51,117.54,6911.0,99.5422,99.5761,99.5337,99.5591,6911.0
2015-06-17 13:20:00,117.54,117.58,117.54,117.54,2344.0,99.5591,99.593,99.5591,99.5591,2344.0
2015-06-17 13:30:00,117.54,117.59,117.54,117.59,2050.0,99.5591,99.6015,99.5591,99.6015,2050.0
2015-06-17 13:40:00,117.6,117.6,117.52,117.56,4218.0,99.6099,99.6099,99.5422,99.5761,4218.0
2015-06-17 13:50:00,117.57,117.73,117.57,117.7,2608.0,99.5845,99.72,99.5845,99.6946,2608.0
2015-06-17 14:00:00,117.66,118.12,117.43,118.12,16956.0,99.6608,100.0504,99.4659,100.0504,16956.0
2015-06-17 14:10:00,118.06,118.15,117.96,117.96,6105.0,99.9996,100.0758,99.9149,99.9149,6105.0
2015-06-17 14:20:00,117.97,117.97,117.73,117.76,38207.0,99.9233,99.9233,99.72,99.7455,38207.0
2015-06-17 14:30:00,117.76,118.14,117.76,118.14,12010.0,99.7455,100.0673,99.7455,100.0673,12010.0
2015-06-17 14:40:00,118.13,118.43,118.12,118.34,36874.0,100.0589,100.313,100.0504,100.2367,36874.0
2015-06-17 14:50:00,118.33,118.42,118.28,118.3,5752.0,100.2283,100.3045,100.1859,100.2028,5752.0
2015-06-17 15:00:00,118.33,118.34,118.14,118.14,8470.0,100.2283,100.2367,100.0673,100.0673,8470.0
2015-06-17 15:10:00,118.14,118.35,118.12,118.27,16911.0,100.0673,100.2452,100.0504,100.1774,16911.0
2015-06-17 15:20:00,118.27,118.36,118.25,118.3,14717.0,100.1774,100.2537,100.1605,100.2028,14717.0
2015-06-17 15:30:00,118.28,118.34,118.19,118.23,6103.0,100.1859,100.2367,100.1097,100.1436,6103.0
2015-06-17 15:40:00,118.19,118.21,118.05,118.09,17036.0,100.1097,100.1266,99.9911,100.025,17036.0
2015-06-17 15:50:00,118.09,118.16,118.08,118.09,16525.0,100.025,100.0843,100.0165,100.025,16525.0
2015-06-18 09:30:00,118.39,118.67,118.38,118.56,13943.0,100.2791,100.5162,100.2706,100.4231,13943.0
2015-06-18 09:40:00,118.56,118.85,118.53,118.78,18259.0,100.4231,100.6687,100.3977,100.6094,18259.0
2015-06-18 09:50:00,118.82,118.83,118.72,118.77,21984.0,100.6433,100.6518,100.5586,100.6009,21984.0
2015-06-18 10:00:00,118.78,119.03,118.77,119.03,40394.0,100.6094,100.8212,100.6009,100.8212,40394.0
2015-06-18 10:10:00,119.01,119.04,118.97,118.98,17125.0,100.8042,100.8296,100.7704,100.7788,17125.0
2015-06-18 10:20:00,118.98,119.05,118.97,119.0,31684.0,100.7788,100.8381,100.7704,100.7958,31684.0
2015-06-18 10:30:00,119.02,119.05,118.94,118.98,23111.0,100.8127,100.8381,100.7449,100.7788,23111.0
2015-06-18 10:40:00,118.99,119.14,118.98,119.11,34397.0,100.7873,100.9143,100.7788,100.8889,34397.0
2015-06-18 10:50:00,119.13,119.17,119.11,119.16,12920.0,100.9059,100.9398,100.8889,100.9313,12920.0
2015-06-18 11:00:00,119.16,119.32,119.15,119.28,35897.0,100.9313,101.0668,100.9228,101.0329,35897.0
2015-06-18 11:10:00,119.28,119.3,119.21,119.22,26756.0,101.0329,101.0499,100.9736,100.9821,26756.0
2015-06-18 11:20:00,119.23,119.25,119.2,119.25,9581.0,100.9906,101.0075,100.9652,101.0075,9581.0
2015-06-18 11:30:00,119.27,119.32,119.26,119.29,22732.0,101.0245,101.0668,101.016,101.0414,22732.0
2015-06-18 11:40:00,119.3,119.36,119.29,119.29,23079.0,101.0499,101.1007,101.0414,101.0414,23079.0
2015-06-18 11:50:00,119.29,119.3,119.25,119.27,16156.0,101.0414,101.0499,101.0075,101.0245,16156.0
2015-06-18 12:00:00,119.28,119.31,119.25,119.27,27311.0,101.0329,101.0583,101.0075,101.0245,27311.0
2015-06-18 12:10:00,119.27,119.29,119.25,119.26,15797.0,101.0245,101.0414,101.0075,101.016,15797.0
2015-06-18 12:20:00,119.26,119.46,119.25,119.41,40954.0,101.016,101.1854,101.0075,101.143,40954.0
2015-06-18 12:30:00,119.43,119.58,119.39,119.45,43610.0,101.16,101.287,101.1261,101.1769,43610.0
2015-06-18 12:40:00,119.44,119.44,119.39,119.39,12759.0,101.1685,101.1685,101.1261,101.1261,12759.0
2015-06-18 12:50:00,119.4,119.42,119.3,119.31,9902.0,101.1346,101.1515,101.0499,101.0583,9902.0
2015-06-18 13:00:00,119.32,119.39,119.25,119.25,23342.0,101.0668,101.1261,101.0075,101.0075,23342.0
2015-06-18 13:10:00,119.25,119.32,119.21,119.21,23001.0,101.0075,101.0668,100.9736,100.9736,23001.0
2015-06-18 13:20:00,119.24,119.25,119.11,119.19,23919.0,100.9991,101.0075,100.8889,100.9567,23919.0
2015-06-18 13:30:00,119.18,119.22,119.15,119.19,23600.0,100.9482,100.9821,100.9228,100.9567,23600.0
2015-06-18 13:40:00,119.19,119.24,119.18,119.19,8023.0,100.9567,100.9991,100.9482,100.9567,8023.0
2015-06-18 13:50:00,119.19,119.24,119.18,119.19,22317.0,100.9567,100.9991,100.9482,100.9567,22317.0
2015-06-18 14:00:00,119.18,119.24,119.17,119.22,21042.0,100.9482,100.9991,100.9398,100.9821,21042.0
2015-06-18 14:10:00,119.22,119.23,119.2,119.21,15059.0,100.9821,100.9906,100.9652,100.9736,15059.0
2015-06-18 14:20:00,119.22,119.31,119.2,119.26,27889.0,100.9821,101.0583,100.9652,101.016,27889.0
2015-06-18 14:30:00,119.27,119.33,119.24,119.33,26467.0,101.0245,101.0753,100.9991,101.0753,26467.0
2015-06-18 14:40:00,119.33,119.35,119.31,119.34,9973.0,101.0753,101.0922,101.0583,101.0838,9973.0
2015-06-18 14:50:00,119.35,119.4,119.34,119.36,24675.0,101.0922,101.1346,101.0838,101.1007,24675.0
2015-06-18 15:00:00,119.38,119.4,119.28,119.29,26775.0,101.1176,101.1346,101.0329,101.0414,26775.0
2015-06-18 15:10:00,119.28,119.31,119.26,119.31,11827.0,101.0329,101.0583,101.016,101.0583,11827.0
2015-06-18 15:20:00,119.32,119.42,119.3,119.42,13971.0,101.0668,101.1515,101.0499,101.1515,13971.0
2015-06-18 15:30:00,119.43,119.45,119.3,119.32,15495.0,101.16,101.1769,101.0499,101.0668,15495.0
2015-06-18 15:40:00,119.32,119.38,119.29,119.29,19266.0,101.0668,101.1176,101.0414,101.0414,19266.0
2015-06-18 15:50:00,119.29,119.3,119.22,119.25,17146.0,101.0414,101.0499,100.9821,101.0075,17146.0
2015-06-19 09:30:00,119.1,119.16,118.98,119.01,13379.0,100.8805,100.9313,100.7788,100.8042,13379.0
2015-06-19 09:40:00,118.98,119.08,118.94,118.94,43156.0,100.7788,100.8635,100.7449,100.7449,43156.0
2015-06-19 09:50:00,118.98,119.09,118.98,119.06,4361.0,100.7788,100.872,100.7788,100.8466,4361.0
2015-06-19 10:00:00,119.08,119.17,119.06,119.17,6131.0,100.8635,100.9398,100.8466,100.9398,6131.0
2015-06-19 10:10:00,119.11,119.15,119.07,119.09,8269.0,100.8889,100.9228,100.8551,100.872,8269.0
2015-06-19 10:20:00,119.1,119.18,119.1,119.13,3245.0,100.8805,100.9482,100.8805,100.9059,3245.0
2015-06-19 10:30:00,119.13,119.16,119.05,119.05,8491.0,100.9059,100.9313,100.8381,100.8381,8491.0
2015-06-19 10:40:00,119.06,119.13,119.06,119.13,3300.0,100.8466,100.9059,100.8466,100.9059,3300.0
2015-06-19 10:50:00,119.12,119.18,119.12,119.16,3000.0,100.8974,100.9482,100.8974,100.9313,3000.0
2015-06-19 11:00:00,119.17,119.17,119.08,119.11,5202.0,100.9398,100.9398,100.8635,100.8889,5202.0
2015-06-19 11:10:00,119.12,119.15,119.11,119.13,7570.0,100.8974,100.9228,100.8889,100.9059,7570.0
2015-06-19 11:20:00,119.15,119.16,119.1,119.1,15539.0,100.9228,100.9313,100.8805,100.8805,15539.0
2015-06-19 11:30:00,119.12,119.13,119.06,119.06,3747.0,100.8974,100.9059,100.8466,100.8466,3747.0
2015-06-19 11:40:00,119.07,119.07,118.93,118.98,7303.0,100.8551,100.8551,100.7365,100.7788,7303.0
2015-06-19 11:50:00,118.97,118.98,118.93,118.96,4438.0,100.7704,100.7788,100.7365,100.7619,4438.0
2015-06-19 12:00:00,118.94,118.96,118.88,118.92,14334.0,100.7449,100.7619,100.6941,100.728,14334.0
2015-06-19 12:10:00,118.92,118.95,118.92,118.94,5418.0,100.728,100.7534,100.728,100.7449,5418.0
2015-06-19 12:20:00,118.94,118.94,118.89,118.91,4728.0,100.7449,100.7449,100.7026,100.7195,4728.0
2015-06-19 12:30:00,118.87,118.96,118.87,118.96,4375.0,100.6857,100.7619,100.6857,100.7619,4375.0
2015-06-19 12:40:00,118.94,118.98,118.94,118.97,3630.0,100.7449,100.7788,100.7449,100.7704,3630.0
2015-06-19 12:50:00,118.96,118.97,118.93,118.94,17172.0,100.7619,100.7704,100.7365,100.7449,17172.0
2015-06-19 13:00:00,118.95,118.95,118.91,118.91,3417.0,100.7534,100.7534,100.7195,100.7195,3417.0
2015-06-19 13:10:00,118.89,118.94,118.89,118.94,3050.0,100.7026,100.7449,100.7026,100.7449,3050.0
2015-06-19 13:20:00,118.96,118.97,118.96,118.97,600.0,100.7619,100.7704,100.7619,100.7704,600.0
2015-06-19 13:30:00,118.98,119.05,118.97,119.04,12283.0,100.7788,100.8381,100.7704,100.8296,12283.0
2015-06-19 13:40:00,119.05,119.05,119.01,119.02,2552.0,100.8381,100.8381,100.8042,100.8127,2552.0
2015-06-19 13:50:00,119.03,119.03,119.0,119.0,5685.0,100.8212,100.8212,100.7958,100.7958,5685.0
2015-06-19 14:00:00,119.01,119.02,118.95,118.95,16393.0,100.8042,100.8127,100.7534,100.7534,16393.0
2015-06-19 14:10:00,118.95,118.96,118.92,118.94,11652.0,100.7534,100.7619,100.728,100.7449,11652.0
2015-06-19 14:20:00,118.94,118.94,118.78,118.83,15674.0,100.7449,100.7449,100.6094,100.6518,15674.0
2015-06-19 14:30:00,118.82,118.84,118.79,118.83,6400.0,100.6433,100.6602,100.6179,100.6518,6400.0
2015-06-19 14:40:00,118.82,118.83,118.78,118.79,1284.0,100.6433,100.6518,100.6094,100.6179,1284.0
2015-06-19 14:50:00,118.77,118.77,118.73,118.76,19926.0,100.6009,100.6009,100.5671,100.5925,19926.0
2015-06-19 15:00:00,118.77,118.77,118.73,118.75,8659.0,100.6009,100.6009,100.5671,100.584,8659.0
2015-06-19 15:10:00,118.75,118.77,118.66,118.69,10372.0,100.584,100.6009,100.5078,100.5332,10372.0
2015-06-19 15:20:00,118.7,118.72,118.68,118.69,5100.0,100.5417,100.5586,100.5247,100.5332,5100.0
2015-06-19 15:30:00,118.68,118.81,118.66,118.76,19581.0,100.5247,100.6348,100.5078,100.5925,19581.0
2015-06-19 15:40:00,118.77,118.88,118.76,118.86,10447.0,100.6009,100.6941,100.5925,100.6772,10447.0
2015-06-19 15:50:00,118.87,118.87,118.62,118.62,20654.0,100.6857,100.6857,100.4739,100.4739,20654.0
2015-06-22 09:30:00,119.46,119.47,119.27,119.33,9276.0,101.1854,101.1939,101.0245,101.0753,9276.0
2015-06-22 09:40:00,119.3,119.39,119.3,119.39,2050.0,101.0499,101.1261,101.0499,101.1261,2050.0
2015-06-22 09:50:00,119.44,119.49,119.44,119.46,22789.0,101.1685,101.2108,101.1685,101.1854,22789.0
2015-06-22 10:00:00,119.48,119.6,119.43,119.58,9066.0,101.2023,101.304,101.16,101.287,9066.0
2015-06-22 10:10:00,119.58,119.58,119.55,119.56,3429.0,101.287,101.287,101.2616,101.2701,3429.0
2015-06-22 10:20:00,119.53,119.55,119.48,119.49,6343.0,101.2447,101.2616,101.2023,101.2108,6343.0
2015-06-22 10:30:00,119.5,119.53,119.49,119.51,700.0,101.2193,101.2447,101.2108,101.2277,700.0
2015-06-22 10:40:00,119.52,119.66,119.52,119.54,11282.0,101.2362,101.3548,101.2362,101.2532,11282.0
2015-06-22 10:50:00,119.53,119.58,119.5,119.58,3180.0,101.2447,101.287,101.2193,101.287,3180.0
2015-06-22 11:00:00,119.58,119.68,119.54,119.66,2441.0,101.287,101.3717,101.2532,101.3548,2441.0
2015-06-22 11:10:00,119.66,119.7,119.66,119.67,1800.0,101.3548,101.3887,101.3548,101.3633,1800.0
2015-06-22 11:20:00,119.68,119.74,119.68,119.7,5866.0,101.3717,101.4226,101.3717,101.3887,5866.0
2015-06-22 11:30:00,119.73,119.73,119.65,119.65,2315.0,101.4141,101.4141,101.3463,101.3463,2315.0
2015-06-22 11:40:00,119.64,119.64,119.58,119.61,5583.0,101.3379,101.3379,101.287,101.3124,5583.0
2015-06-22 11:50:00,119.62,119.64,119.5,119.51,6558.0,101.3209,101.3379,101.2193,101.2277,6558.0
2015-06-22 12:00:00,119.52,119.53,119.48,119.49,6075.0,101.2362,101.2447,101.2023,101.2108,6075.0
2015-06-22 12:10:00,119.43,119.48,119.42,119.44,20722.0,101.16,101.2023,101.1515,101.1685,20722.0
2015-06-22 12:20:00,119.43,119.43,119.24,119.29,18802.0,101.16,101.16,100.9991,101.0414,18802.0
2015-06-22 12:30:00,119.28,119.39,119.28,119.39,6825.0,101.0329,101.1261,101.0329,101.1261,6825.0
2015-06-22 12:40:00,119.39,119.4,119.33,119.38,10360.0,101.1261,101.1346,101.0753,101.1176,10360.0
2015-06-22 12:50:00,119.37,119.43,119.37,119.42,6548.0,101.1092,101.16,101.1092,101.1515,6548.0
2015-06-22 13:00:00,119.42,119.43,119.37,119.38,1200.0,101.1515,101.16,101.1092,101.1176,1200.0
2015-06-22 13:10:00,119.38,119.38,119.32,119.33,5110.0,101.1176,101.1176,101.0668,101.0753,5110.0
2015-06-22 13:20:00,119.34,119.37,119.28,119.28,5068.0,101.0838,101.1092,101.0329,101.0329,5068.0
2015-06-22 13:30:00,119.29,119.31,119.27,119.27,3000.0,101.0414,101.0583,101.0245,101.0245,3000.0
2015-06-22 13:40:00,119.29,119.33,119.29,119.33,1906.0,101.0414,101.0753,101.0414,101.0753,1906.0
2015-06-22 13:50:00,119.35,119.39,119.33,119.39,2660.0,101.0922,101.1261,101.0753,101.1261,2660.0
2015-06-22 14:00:00,119.39,119.42,119.37,119.42,1255.0,101.1261,101.1515,101.1092,101.1515,1255.0
2015-06-22 14:10:00,119.41,119.41,119.38,119.4,2648.0,101.143,101.143,101.1176,101.1346,2648.0
2015-06-22 14:20:00,119.4,119.41,119.36,119.36,4515.0,101.1346,101.143,101.1007,101.1007,4515.0
2015-06-22 14:30:00,119.36,119.43,119.33,119.43,11755.0,101.1007,101.16,101.0753,101.16,11755.0
2015-06-22 14:40:00,119.42,119.42,119.39,119.4,3009.0,101.1515,101.1515,101.1261,101.1346,3009.0
2015-06-22 14:50:00,119.42,119.5,119.42,119.46,5452.0,101.1515,101.2193,101.1515,101.1854,5452.0
2015-06-22 15:00:00,119.46,119.46,119.41,119.46,4871.0,101.1854,101.1854,101.143,101.1854,4871.0
2015-06-22 15:10:00,119.46,119.46,119.4,119.41,4080.0,101.1854,101.1854,101.1346,101.143,4080.0
2015-06-22 15:20:00,119.42,119.46,119.41,119.41,15148.0,101.1515,101.1854,101.143,101.143,15148.0
2015-06-22 15:30:00,119.42,119.44,119.36,119.37,7474.0,101.1515,101.1685,101.1007,101.1092,7474.0
2015-06-22 15:40:00,119.38,119.42,119.34,119.37,12566.0,101.1176,101.1515,101.0838,101.1092,12566.0
2015-06-22 15:50:00,119.36,119.38,119.29,119.38,24227.0,101.1007,101.1176,101.0414,101.1176,24227.0
2015-06-23 09:30:00,119.54,119.57,119.49,119.54,11829.0,101.2532,101.2786,101.2108,101.2532,11829.0
2015-06-23 09:40:00,119.51,119.58,119.47,119.54,1908.0,101.2277,101.287,101.1939,101.2532,1908.0
2015-06-23 09:50:00,119.54,119.59,119.54,119.58,1205.0,101.2532,101.2955,101.2532,101.287,1205.0
2015-06-23 10:00:00,119.56,119.64,119.53,119.6,6276.0,101.2701,101.3379,101.2447,101.304,6276.0
2015-06-23 10:10:00,119.58,119.63,119.44,119.44,7748.0,101.287,101.3294,101.1685,101.1685,7748.0
2015-06-23 10:20:00,119.39,119.46,119.39,119.41,9104.0,101.1261,101.1854,101.1261,101.143,9104.0
2015-06-23 10:30:00,119.39,119.44,119.37,119.38,920.0,101.1261,101.1685,101.1092,101.1176,920.0
2015-06-23 10:40:00,119.34,119.34,119.28,119.33,6887.0,101.0838,101.0838,101.0329,101.0753,6887.0
2015-06-23 10:50:00,119.34,119.35,119.29,119.35,2450.0,101.0838,101.0922,101.0414,101.0922,2450.0
2015-06-23 11:00:00,119.33,119.43,119.3,119.42,3948.0,101.0753,101.16,101.0499,101.1515,3948.0
2015-06-23 11:10:00,119.38,119.42,119.34,119.39,5925.0,101.1176,101.1515,101.0838,101.1261,5925.0
2015-06-23 11:20:00,119.36,119.37,119.28,119.29,6321.0,101.1007,101.1092,101.0329,101.0414,6321.0
2015-06-23 11:30:00,119.3,119.42,119.3,119.34,10557.0,101.0499,101.1515,101.0499,101.0838,10557.0
2015-06-23 11:40:00,119.35,119.4,119.34,119.39,4433.0,101.0922,101.1346,101.0838,101.1261,4433.0
2015-06-23 11:50:00,119.38,119.4,119.35,119.35,5154.0,101.1176,101.1346,101.0922,101.0922,5154.0
2015-06-23 12:00:00,119.36,119.37,119.21,119.23,5261.0,101.1007,101.1092,100.9736,100.9906,5261.0
2015-06-23 12:10:00,119.23,119.29,119.21,119.29,4013.0,100.9906,101.0414,100.9736,101.0414,4013.0
2015-06-23 12:20:00,119.28,119.28,119.22,119.28,2707.0,101.0329,101.0329,100.9821,101.0329,2707.0
2015-06-23 12:30:00,119.25,119.32,119.25,119.3,2130.0,101.0075,101.0668,101.0075,101.0499,2130.0
2015-06-23 12:40:00,119.28,119.32,119.27,119.3,7424.0,101.0329,101.0668,101.0245,101.0499,7424.0
2015-06-23 12:50:00,119.29,119.29,119.25,119.25,9885.0,101.0414,101.0414,101.0075,101.0075,9885.0
2015-06-23 13:00:00,119.27,119.29,119.24,119.26,2468.0,101.0245,101.0414,100.9991,101.016,2468.0
2015-06-23 13:10:00,119.27,119.34,119.25,119.34,5826.0,101.0245,101.0838,101.0075,101.0838,5826.0
2015-06-23 13:20:00,119.33,119.33,119.3,119.3,8740.0,101.0753,101.0753,101.0499,101.0499,8740.0
2015-06-23 13:30:00,119.3,119.33,119.29,119.33,7415.0,101.0499,101.0753,101.0414,101.0753,7415.0
2015-06-23 13:40:00,119.34,119.41,119.34,119.4,32964.0,101.0838,101.143,101.0838,101.1346,32964.0
2015-06-23 13:50:00,119.39,119.39,119.35,119.36,5312.0,101.1261,101.1261,101.0922,101.1007,5312.0
2015-06-23 14:00:00,119.36,119.4,119.35,119.36,9952.0,101.1007,101.1346,101.0922,101.1007,9952.0
2015-06-23 14:10:00,119.36,119.4,119.35,119.39,22799.0,101.1007,101.1346,101.0922,101.1261,22799.0
2015-06-23 14:20:00,119.39,119.41,119.38,119.38,6375.0,101.1261,101.143,101.1176,101.1176,6375.0
2015-06-23 14:30:00,119.38,119.5,119.35,119.46,16625.0,101.1176,101.2193,101.0922,101.1854,16625.0
2015-06-23 14:40:00,119.45,119.51,119.45,119.47,17873.0,101.1769,101.2277,101.1769,101.1939,17873.0
2015-06-23 14:50:00,119.46,119.49,119.46,119.47,8308.0,101.1854,101.2108,101.1854,101.1939,8308.0
2015-06-23 15:00:00,119.47,119.48,119.42,119.44,10109.0,101.1939,101.2023,101.1515,101.1685,10109.0
2015-06-23 15:10:00,119.43,119.44,119.41,119.43,7222.0,101.16,101.1685,101.143,101.16,7222.0
2015-06-23 15:20:00,119.43,119.47,119.43,119.47,4794.0,101.16,101.1939,101.16,101.1939,4794.0
2015-06-23 15:30:00,119.46,119.52,119.44,119.47,8460.0,101.1854,101.2362,101.1685,101.1939,8460.0
2015-06-23 15:40:00,119.48,119.5,119.46,119.49,6982.0,101.2023,101.2193,101.1854,101.2108,6982.0
2015-06-23 15:50:00,119.49,119.5,119.43,119.49,34980.0,101.2108,101.2193,101.16,101.2108,34980.0
2015-06-24 09:30:00,119.22,119.37,119.21,119.37,7018.0,100.9821,101.1092,100.9736,101.1092,7018.0
2015-06-24 09:40:00,119.27,119.33,119.21,119.27,17551.0,101.0245,101.0753,100.9736,101.0245,17551.0
2015-06-24 09:50:00,119.27,119.3,119.2,119.28,5932.0,101.0245,101.0499,100.9652,101.0329,5932.0
2015-06-24 10:00:00,119.27,119.32,119.24,119.26,7734.0,101.0245,101.0668,100.9991,101.016,7734.0
2015-06-24 10:10:00,119.26,119.31,119.24,119.28,4704.0,101.016,101.0583,100.9991,101.0329,4704.0
2015-06-24 10:20:00,119.28,119.45,119.25,119.43,9212.0,101.0329,101.1769,101.0075,101.16,9212.0
2015-06-24 10:30:00,119.44,119.5,119.37,119.39,12196.0,101.1685,101.2193,101.1092,101.1261,12196.0
2015-06-24 10:40:00,119.39,119.4,119.35,119.4,1570.0,101.1261,101.1346,101.0922,101.1346,1570.0
2015-06-24 10:50:00,119.34,119.36,119.3,119.32,12315.0,101.0838,101.1007,101.0499,101.0668,12315.0
2015-06-24 11:00:00,119.3,119.3,119.22,119.25,7756.0,101.0499,101.0499,100.9821,101.0075,7756.0
2015-06-24 11:10:00,119.24,119.25,119.11,119.17,15641.0,100.9991,101.0075,100.8889,100.9398,15641.0
2015-06-24 11:20:00,119.16,119.19,119.14,119.18,16749.0,100.9313,100.9567,100.9143,100.9482,16749.0
2015-06-24 11:30:00,119.19,119.19,119.11,119.11,5773.0,100.9567,100.9567,100.8889,100.8889,5773.0
2015-06-24 11:40:00,119.11,119.21,119.07,119.14,9908.0,100.8889,100.9736,100.8551,100.9143,9908.0
2015-06-24 11:50:00,119.15,119.17,119.06,119.09,15754.0,100.9228,100.9398,100.8466,100.872,15754.0
2015-06-24 12:00:00,119.08,119.08,118.95,118.95,12655.0,100.8635,100.8635,100.7534,100.7534,12655.0
2015-06-24 12:10:00,118.94,119.05,118.9,119.02,12022.0,100.7449,100.8381,100.7111,100.8127,12022.0
2015-06-24 12:20:00,119.03,119.03,118.93,118.93,8907.0,100.8212,100.8212,100.7365,100.7365,8907.0
2015-06-24 12:30:00,118.92,118.99,118.9,118.98,3994.0,100.728,100.7873,100.7111,100.7788,3994.0
2015-06-24 12:40:00,118.98,118.98,118.88,118.91,5685.0,100.7788,100.7788,100.6941,100.7195,5685.0
2015-06-24 12:50:00,118.88,118.89,118.84,118.87,3993.0,100.6941,100.7026,100.6602,100.6857,3993.0
2015-06-24 13:00:00,118.86,118.93,118.84,118.93,6546.0,100.6772,100.7365,100.6602,100.7365,6546.0
2015-06-24 13:10:00,118.92,118.93,118.8,118.82,17252.0,100.728,100.7365,100.6264,100.6433,17252.0
2015-06-24 13:20:00,118.83,118.85,118.66,118.69,9756.0,100.6518,100.6687,100.5078,100.5332,9756.0
2015-06-24 13:30:00,118.69,118.72,118.66,118.68,18012.0,100.5332,100.5586,100.5078,100.5247,18012.0
2015-06-24 13:40:00,118.67,118.7,118.62,118.69,9349.0,100.5162,100.5417,100.4739,100.5332,9349.0
2015-06-24 13:50:00,118.68,118.73,118.64,118.72,25191.0,100.5247,100.5671,100.4908,100.5586,25191.0
2015-06-24 14:00:00,118.73,118.75,118.68,118.71,8087.0,100.5671,100.584,100.5247,100.5501,8087.0
2015-06-24 14:10:00,118.7,118.7,118.6,118.6,8557.0,100.5417,100.5417,100.457,100.457,8557.0
2015-06-24 14:20:00,118.6,118.64,118.59,118.63,9402.0,100.457,100.4908,100.4485,100.4824,9402.0
2015-06-24 14:30:00,118.62,118.75,118.62,118.71,11354.0,100.4739,100.584,100.4739,100.5501,11354.0
2015-06-24 14:40:00,118.73,118.73,118.7,118.71,17445.0,100.5671,100.5671,100.5417,100.5501,17445.0
2015-06-24 14:50:00,118.72,118.8,118.7,118.73,20591.0,100.5586,100.6264,100.5417,100.5671,20591.0
2015-06-24 15:00:00,118.73,118.73,118.63,118.66,25329.0,100.5671,100.5671,100.4824,100.5078,25329.0
2015-06-24 15:10:00,118.64,118.69,118.61,118.69,21511.0,100.4908,100.5332,100.4654,100.5332,21511.0
2015-06-24 15:20:00,118.69,118.8,118.65,118.76,12176.0,100.5332,100.6264,100.4993,100.5925,12176.0
2015-06-24 15:30:00,118.76,118.79,118.68,118.69,18042.0,100.5925,100.6179,100.5247,100.5332,18042.0
2015-06-24 15:40:00,118.69,118.72,118.61,118.61,24800.0,100.5332,100.5586,100.4654,100.4654,24800.0
2015-06-24 15:50:00,118.59,118.64,118.55,118.55,88439.0,100.4485,100.4908,100.4146,100.4146,88439.0
2015-06-25 09:30:00,118.96,118.99,118.62,118.66,50681.0,100.7619,100.7873,100.4739,100.5078,50681.0
2015-06-25 09:40:00,118.62,118.66,118.47,118.66,6203.0,100.4739,100.5078,100.3468,100.5078,6203.0
2015-06-25 09:50:00,118.65,118.72,118.62,118.72,6619.0,100.4993,100.5586,100.4739,100.5586,6619.0
2015-06-25 10:00:00,118.67,118.71,118.6,118.66,5896.0,100.5162,100.5501,100.457,100.5078,5896.0
2015-06-25 10:10:00,118.81,118.81,118.75,118.75,400.0,100.6348,100.6348,100.584,100.584,400.0
2015-06-25 10:20:00,118.79,118.8,118.78,118.78,1919.0,100.6179,100.6264,100.6094,100.6094,1919.0
2015-06-25 10:30:00,118.79,118.79,118.65,118.65,1626.0,100.6179,100.6179,100.4993,100.4993,1626.0
2015-06-25 10:40:00,118.63,118.7,118.62,118.7,3335.0,100.4824,100.5417,100.4739,100.5417,3335.0
2015-06-25 10:50:00,118.71,118.78,118.7,118.78,3003.0,100.5501,100.6094,100.5417,100.6094,3003.0
2015-06-25 11:00:00,118.78,118.87,118.78,118.87,4145.0,100.6094,100.6857,100.6094,100.6857,4145.0
2015-06-25 11:10:00,118.86,118.93,118.8,118.82,37863.0,100.6772,100.7365,100.6264,100.6433,37863.0
2015-06-25 11:20:00,118.8,118.83,118.78,118.79,14491.0,100.6264,100.6518,100.6094,100.6179,14491.0
2015-06-25 11:30:00,118.79,118.83,118.77,118.8,4398.0,100.6179,100.6518,100.6009,100.6264,4398.0
2015-06-25 11:40:00,118.77,118.77,118.72,118.72,1000.0,100.6009,100.6009,100.5586,100.5586,1000.0
2015-06-25 11:50:00,118.72,118.83,118.72,118.81,4582.0,100.5586,100.6518,100.5586,100.6348,4582.0
2015-06-25 12:00:00,118.79,118.81,118.73,118.75,4501.0,100.6179,100.6348,100.5671,100.584,4501.0
2015-06-25 12:10:00,118.73,118.74,118.68,118.7,10993.0,100.5671,100.5755,100.5247,100.5417,10993.0
2015-06-25 12:20:00,118.68,118.69,118.6,118.6,4519.0,100.5247,100.5332,100.457,100.457,4519.0
2015-06-25 12:30:00,118.63,118.64,118.58,118.59,7633.0,100.4824,100.4908,100.44,100.4485,7633.0
2015-06-25 12:40:00,118.59,118.61,118.54,118.59,15226.0,100.4485,100.4654,100.4061,100.4485,15226.0
2015-06-25 12:50:00,118.6,118.64,118.57,118.6,17693.0,100.457,100.4908,100.4315,100.457,17693.0
2015-06-25 13:00:00,118.6,118.63,118.56,118.63,8126.0,100.457,100.4824,100.4231,100.4824,8126.0
2015-06-25 13:10:00,118.63,118.67,118.62,118.67,12266.0,100.4824,100.5162,100.4739,100.5162,12266.0
2015-06-25 13:20:00,118.65,118.65,118.6,118.6,8109.0,100.4993,100.4993,100.457,100.457,8109.0
2015-06-25 13:30:00,118.59,118.59,118.53,118.55,13039.0,100.4485,100.4485,100.3977,100.4146,13039.0
2015-06-25 13:40:00,118.54,118.58,118.51,118.58,10082.0,100.4061,100.44,100.3807,100.44,10082.0
2015-06-25 13:50:00,118.59,118.6,118.54,118.57,16804.0,100.4485,100.457,100.4061,100.4315,16804.0
2015-06-25 14:00:00,118.56,118.56,118.42,118.43,9254.0,100.4231,100.4231,100.3045,100.313,9254.0
2015-06-25 14:10:00,118.4,118.4,118.28,118.34,14229.0,100.2876,100.2876,100.1859,100.2367,14229.0
2015-06-25 14:20:00,118.32,118.34,118.12,118.16,32562.0,100.2198,100.2367,100.0504,100.0843,32562.0
2015-06-25 14:30:00,118.15,118.28,118.15,118.27,13211.0,100.0758,100.1859,100.0758,100.1774,13211.0
2015-06-25 14:40:00,118.27,118.3,118.23,118.25,18070.0,100.1774,100.2028,100.1436,100.1605,18070.0
2015-06-25 14:50:00,118.24,118.27,118.19,118.27,25730.0,100.152,100.1774,100.1097,100.1774,25730.0
2015-06-25 15:00:00,118.25,118.44,118.24,118.42,19659.0,100.1605,100.3214,100.152,100.3045,19659.0
2015-06-25 15:10:00,118.42,118.45,118.33,118.36,40895.0,100.3045,100.3299,100.2283,100.2537,40895.0
2015-06-25 15:20:00,118.37,118.39,118.34,118.35,26405.0,100.2621,100.2791,100.2367,100.2452,26405.0
2015-06-25 15:30:00,118.35,118.37,118.25,118.27,44873.0,100.2452,100.2621,100.1605,100.1774,44873.0
2015-06-25 15:40:00,118.27,118.28,118.2,118.26,49337.0,100.1774,100.1859,100.1181,100.169,49337.0
2015-06-25 15:50:00,118.25,118.29,118.18,118.2,101510.0,100.1605,100.1944,100.1012,100.1181,101510.0
2015-06-26 09:30:00,118.43,118.43,118.14,118.15,16749.0,100.313,100.313,100.0673,100.0758,16749.0
2015-06-26 09:40:00,118.14,118.32,118.06,118.25,18359.0,100.0673,100.2198,99.9996,100.1605,18359.0
2015-06-26 09:50:00,118.26,118.5,118.25,118.46,20592.0,100.169,100.3723,100.1605,100.3384,20592.0
2015-06-26 10:00:00,118.48,118.55,118.42,118.47,28258.0,100.3553,100.4146,100.3045,100.3468,28258.0
2015-06-26 10:10:00,118.47,118.48,118.35,118.4,54460.0,100.3468,100.3553,100.2452,100.2876,54460.0
2015-06-26 10:20:00,118.4,118.44,118.25,118.44,40159.0,100.2876,100.3214,100.1605,100.3214,40159.0
2015-06-26 10:30:00,118.45,118.46,118.35,118.41,42608.0,100.3299,100.3384,100.2452,100.296,42608.0
2015-06-26 10:40:00,118.42,118.43,118.27,118.27,10747.0,100.3045,100.313,100.1774,100.1774,10747.0
2015-06-26 10:50:00,118.26,118.3,118.15,118.17,36909.0,100.169,100.2028,100.0758,100.0927,36909.0
2015-06-26 11:00:00,118.17,118.32,118.15,118.32,12597.0,100.0927,100.2198,100.0758,100.2198,12597.0
2015-06-26 11:10:00,118.35,118.41,118.32,118.38,24831.0,100.2452,100.296,100.2198,100.2706,24831.0
2015-06-26 11:20:00,118.38,118.41,118.34,118.37,12786.0,100.2706,100.296,100.2367,100.2621,12786.0
2015-06-26 11:30:00,118.38,118.42,118.3,118.35,23604.0,100.2706,100.3045,100.2028,100.2452,23604.0
2015-06-26 11:40:00,118.35,118.35,118.28,118.31,34463.0,100.2452,100.2452,100.1859,100.2113,34463.0
2015-06-26 11:50:00,118.3,118.31,118.21,118.24,32481.0,100.2028,100.2113,100.1266,100.152,32481.0
2015-06-26 12:00:00,118.23,118.31,118.21,118.28,5870.0,100.1436,100.2113,100.1266,100.1859,5870.0
2015-06-26 12:10:00,118.28,118.34,118.27,118.34,8022.0,100.1859,100.2367,100.1774,100.2367,8022.0
2015-06-26 12:20:00,118.35,118.36,118.26,118.31,7832.0,100.2452,100.2537,100.169,100.2113,7832.0
2015-06-26 12:30:00,118.3,118.3,118.18,118.18,9946.0,100.2028,100.2028,100.1012,100.1012,9946.0
2015-06-26 12:40:00,118.17,118.18,118.08,118.11,7398.0,100.0927,100.1012,100.0165,100.0419,7398.0
2015-06-26 12:50:00,118.09,118.12,117.92,117.92,16404.0,100.025,100.0504,99.881,99.881,16404.0
2015-06-26 13:00:00,117.88,118.01,117.86,117.94,13887.0,99.8471,99.9572,99.8302,99.8979,13887.0
2015-06-26 13:10:00,117.93,117.93,117.85,117.86,8360.0,99.8895,99.8895,99.8217,99.8302,8360.0
2015-06-26 13:20:00,117.87,117.94,117.8,117.94,10894.0,99.8386,99.8979,99.7793,99.8979,10894.0
2015-06-26 13:30:00,117.94,117.96,117.9,117.95,6150.0,99.8979,99.9149,99.864,99.9064,6150.0
2015-06-26 13:40:00,117.95,118.13,117.95,118.09,15428.0,99.9064,100.0589,99.9064,100.025,15428.0
2015-06-26 13:50:00,118.1,118.11,118.05,118.05,8995.0,100.0334,100.0419,99.9911,99.9911,8995.0
2015-06-26 14:00:00,118.05,118.09,118.03,118.03,6435.0,99.9911,100.025,99.9742,99.9742,6435.0
2015-06-26 14:10:00,118.02,118.04,117.95,117.98,58267.0,99.9657,99.9826,99.9064,99.9318,58267.0
2015-06-26 14:20:00,117.98,118.01,117.97,117.98,2606.0,99.9318,99.9572,99.9233,99.9318,2606.0
2015-06-26 14:30:00,118.01,118.12,118.01,118.11,7552.0,99.9572,100.0504,99.9572,100.0419,7552.0
2015-06-26 14:40:00,118.11,118.12,117.97,118.06,9392.0,100.0419,100.0504,99.9233,99.9996,9392.0
2015-06-26 14:50:00,118.07,118.1,118.03,118.05,8593.0,100.008,100.0334,99.9742,99.9911,8593.0
2015-06-26 15:00:00,118.05,118.27,118.05,118.25,22240.0,99.9911,100.1774,99.9911,100.1605,22240.0
2015-06-26 15:10:00,118.29,118.31,118.2,118.28,15764.0,100.1944,100.2113,100.1181,100.1859,15764.0
2015-06-26 15:20:00,118.28,118.3,118.18,118.28,20015.0,100.1859,100.2028,100.1012,100.1859,20015.0
2015-06-26 15:30:00,118.28,118.3,118.14,118.14,18472.0,100.1859,100.2028,100.0673,100.0673,18472.0
2015-06-26 15:40:00,118.15,118.2,118.11,118.14,137737.0,100.0758,100.1181,100.0419,100.0673,137737.0
2015-06-26 15:50:00,118.14,118.26,118.13,118.17,326450.0,100.0673,100.169,100.0589,100.0927,326450.0
2015-06-29 09:30:00,117.05,117.31,117.01,117.25,13193.0,99.1441,99.3643,99.1102,99.3135,13193.0
2015-06-29 09:40:00,117.3,117.54,117.25,117.54,13005.0,99.3558,99.5591,99.3135,99.5591,13005.0
2015-06-29 09:50:00,117.55,117.55,117.29,117.32,7937.0,99.5676,99.5676,99.3474,99.3728,7937.0
2015-06-29 10:00:00,117.34,117.52,117.32,117.35,31880.0,99.3897,99.5422,99.3728,99.3982,31880.0
2015-06-29 10:10:00,117.38,117.53,117.25,117.26,21341.0,99.4236,99.5506,99.3135,99.3219,21341.0
2015-06-29 10:20:00,117.24,117.33,117.14,117.15,47934.0,99.305,99.3812,99.2203,99.2288,47934.0
2015-06-29 10:30:00,117.14,117.24,117.09,117.17,24539.0,99.2203,99.305,99.178,99.2457,24539.0
2015-06-29 10:40:00,117.17,117.33,117.13,117.23,30613.0,99.2457,99.3812,99.2118,99.2965,30613.0
2015-06-29 10:50:00,117.21,117.25,117.01,117.02,18552.0,99.2796,99.3135,99.1102,99.1187,18552.0
2015-06-29 11:00:00,117.03,117.05,116.91,116.91,14632.0,99.1271,99.1441,99.0255,99.0255,14632.0
2015-06-29 11:10:00,116.9,116.94,116.82,116.83,43875.0,99.017,99.0509,98.9493,98.9577,43875.0
2015-06-29 11:20:00,116.83,116.98,116.81,116.93,20344.0,98.9577,99.0848,98.9408,99.0424,20344.0
2015-06-29 11:30:00,116.92,116.92,116.74,116.74,104021.0,99.034,99.034,98.8815,98.8815,104021.0
2015-06-29 11:40:00,116.73,116.81,116.73,116.81,7637.0,98.873,98.9408,98.873,98.9408,7637.0
2015-06-29 11:50:00,116.81,116.88,116.76,116.85,13558.0,98.9408,99.0001,98.8984,98.9747,13558.0
2015-06-29 12:00:00,116.85,116.94,116.79,116.91,15593.0,98.9747,99.0509,98.9238,99.0255,15593.0
2015-06-29 12:10:00,116.91,116.92,116.76,116.76,4921.0,99.0255,99.034,98.8984,98.8984,4921.0
2015-06-29 12:20:00,116.76,116.76,116.67,116.72,31596.0,98.8984,98.8984,98.8222,98.8646,31596.0
2015-06-29 12:30:00,116.7,116.74,116.64,116.64,10197.0,98.8476,98.8815,98.7968,98.7968,10197.0
2015-06-29 12:40:00,116.68,116.7,116.64,116.66,8579.0,98.8307,98.8476,98.7968,98.8137,8579.0
2015-06-29 12:50:00,116.65,116.68,116.59,116.64,14025.0,98.8053,98.8307,98.7544,98.7968,14025.0
2015-06-29 13:00:00,116.63,116.63,116.5,116.54,9035.0,98.7883,98.7883,98.6782,98.7121,9035.0
2015-06-29 13:10:00,116.5,116.55,116.45,116.55,8937.0,98.6782,98.7206,98.6359,98.7206,8937.0
2015-06-29 13:20:00,116.57,116.62,116.56,116.56,7326.0,98.7375,98.7798,98.729,98.729,7326.0
2015-06-29 13:30:00,116.57,116.65,116.57,116.61,9821.0,98.7375,98.8053,98.7375,98.7714,9821.0
2015-06-29 13:40:00,116.59,116.59,116.49,116.56,9332.0,98.7544,98.7544,98.6697,98.729,9332.0
2015-06-29 13:50:00,116.56,116.56,116.43,116.5,10201.0,98.729,98.729,98.6189,98.6782,10201.0
2015-06-29 14:00:00,116.51,116.51,116.44,116.44,8085.0,98.6867,98.6867,98.6274,98.6274,8085.0
2015-06-29 14:10:00,116.46,116.46,116.27,116.31,77042.0,98.6443,98.6443,98.4834,98.5173,77042.0
2015-06-29 14:20:00,116.32,116.34,116.15,116.16,17903.0,98.5257,98.5427,98.3817,98.3902,17903.0
2015-06-29 14:30:00,116.14,116.22,116.05,116.22,11872.0,98.3733,98.441,98.297,98.441,11872.0
2015-06-29 14:40:00,116.2,116.41,116.17,116.32,20988.0,98.4241,98.602,98.3987,98.5257,20988.0
2015-06-29 14:50:00,116.31,116.31,116.14,116.14,7852.0,98.5173,98.5173,98.3733,98.3733,7852.0
2015-06-29 15:00:00,116.13,116.18,116.06,116.06,10335.0,98.3648,98.4072,98.3055,98.3055,10335.0
2015-06-29 15:10:00,116.06,116.17,115.99,116.1,15589.0,98.3055,98.3987,98.2462,98.3394,15589.0
2015-06-29 15:20:00,116.12,116.2,116.04,116.04,36993.0,98.3563,98.4241,98.2886,98.2886,36993.0
2015-06-29 15:30:00,116.01,116.07,115.87,115.89,33450.0,98.2632,98.314,98.1446,98.1615,33450.0
2015-06-29 15:40:00,115.88,115.88,115.69,115.82,14166.0,98.1531,98.1531,97.9921,98.1022,14166.0
2015-06-29 15:50:00,115.83,115.93,115.64,115.7,29620.0,98.1107,98.1954,97.9498,98.0006,29620.0
2015-06-30 09:30:00,116.74,116.74,116.4,116.4,15958.0,98.8815,98.8815,98.5935,98.5935,15958.0
2015-06-30 09:40:00,116.46,116.5,116.17,116.25,48915.0,98.6443,98.6782,98.3987,98.4665,48915.0
2015-06-30 09:50:00,116.31,116.44,116.13,116.13,18425.0,98.5173,98.6274,98.3648,98.3648,18425.0
2015-06-30 10:00:00,116.22,116.26,116.16,116.19,20789.0,98.441,98.4749,98.3902,98.4156,20789.0
2015-06-30 10:10:00,116.18,116.23,116.04,116.11,18373.0,98.4072,98.4495,98.2886,98.3479,18373.0
2015-06-30 10:20:00,116.1,116.26,115.99,116.26,22889.0,98.3394,98.4749,98.2462,98.4749,22889.0
2015-06-30 10:30:00,116.23,116.23,116.03,116.08,16946.0,98.4495,98.4495,98.2801,98.3225,16946.0
2015-06-30 10:40:00,116.08,116.11,115.88,115.93,51849.0,98.3225,98.3479,98.1531,98.1954,51849.0
2015-06-30 10:50:00,115.9,116.19,115.84,116.11,22819.0,98.17,98.4156,98.1192,98.3479,22819.0
2015-06-30 11:00:00,116.11,116.2,116.06,116.08,17225.0,98.3479,98.4241,98.3055,98.3225,17225.0
2015-06-30 11:10:00,116.15,116.3,116.07,116.28,13556.0,98.3817,98.5088,98.314,98.4919,13556.0
2015-06-30 11:20:00,116.27,116.3,116.06,116.06,43774.0,98.4834,98.5088,98.3055,98.3055,43774.0
2015-06-30 11:30:00,116.06,116.11,115.93,115.98,23376.0,98.3055,98.3479,98.1954,98.2378,23376.0
2015-06-30 11:40:00,116.02,116.09,115.96,116.09,10045.0,98.2716,98.3309,98.2208,98.3309,10045.0
2015-06-30 11:50:00,116.11,116.11,115.9,115.9,8206.0,98.3479,98.3479,98.17,98.17,8206.0
2015-06-30 12:00:00,115.91,116.02,115.9,116.02,84555.0,98.1785,98.2716,98.17,98.2716,84555.0
2015-06-30 12:10:00,116.07,116.07,115.96,116.01,27213.0,98.314,98.314,98.2208,98.2632,27213.0
2015-06-30 12:20:00,116.0,116.02,115.72,115.75,505409.0,98.2547,98.2716,98.0175,98.0429,505409.0
2015-06-30 12:30:00,115.78,115.8,115.65,115.76,6155.0,98.0684,98.0853,97.9582,98.0514,6155.0
2015-06-30 12:40:00,115.77,115.84,115.72,115.75,7912.0,98.0599,98.1192,98.0175,98.0429,7912.0
2015-06-30 12:50:00,115.84,115.92,115.81,115.92,7847.0,98.1192,98.1869,98.0938,98.1869,7847.0
2015-06-30 13:00:00,115.89,115.99,115.86,115.93,4734.0,98.1615,98.2462,98.1361,98.1954,4734.0
2015-06-30 13:10:00,115.93,115.93,115.84,115.9,4787.0,98.1954,98.1954,98.1192,98.17,4787.0
2015-06-30 13:20:00,115.9,116.08,115.88,116.04,26432.0,98.17,98.3225,98.1531,98.2886,26432.0
2015-06-30 13:30:00,116.07,116.29,116.03,116.25,22429.0,98.314,98.5003,98.2801,98.4665,22429.0
2015-06-30 13:40:00,116.26,116.3,116.2,116.29,9961.0,98.4749,98.5088,98.4241,98.5003,9961.0
2015-06-30 13:50:00,116.3,116.43,116.3,116.32,12470.0,98.5088,98.6189,98.5088,98.5257,12470.0
2015-06-30 14:00:00,116.32,116.66,116.3,116.58,7366.0,98.5257,98.8137,98.5088,98.746,7366.0
2015-06-30 14:10:00,116.57,116.66,116.54,116.58,9802.0,98.7375,98.8137,98.7121,98.746,9802.0
2015-06-30 14:20:00,116.58,116.58,116.35,116.41,8758.0,98.746,98.746,98.5512,98.602,8758.0
2015-06-30 14:30:00,116.41,116.51,116.35,116.44,13784.0,98.602,98.6867,98.5512,98.6274,13784.0
2015-06-30 14:40:00,116.4,116.43,116.23,116.31,15285.0,98.5935,98.6189,98.4495,98.5173,15285.0
2015-06-30 14:50:00,116.32,116.34,116.2,116.2,3300.0,98.5257,98.5427,98.4241,98.4241,3300.0
2015-06-30 15:00:00,116.21,116.26,116.13,116.18,13659.0,98.4326,98.4749,98.3648,98.4072,13659.0
2015-06-30 15:10:00,116.21,116.21,116.05,116.05,7675.0,98.4326,98.4326,98.297,98.297,7675.0
2015-06-30 15:20:00,116.07,116.12,116.0,116.09,9253.0,98.314,98.3563,98.2547,98.3309,9253.0
2015-06-30 15:30:00,116.07,116.23,116.07,116.15,11256.0,98.314,98.4495,98.314,98.3817,11256.0
2015-06-30 15:40:00,116.15,116.3,116.03,116.29,29111.0,98.3817,98.5088,98.2801,98.5003,29111.0
2015-06-30 15:50:00,116.28,116.32,116.02,116.02,73397.0,98.4919,98.5257,98.2716,98.2716,73397.0
2015-07-01 09:30:00,116.98,117.12,116.87,117.09,28978.0,99.0848,99.2034,98.9916,99.178,28978.0
2015-07-01 09:40:00,117.1,117.1,116.83,116.91,25827.0,99.1864,99.1864,98.9577,99.0255,25827.0
2015-07-01 09:50:00,116.92,117.08,116.91,117.08,24104.0,99.034,99.1695,99.0255,99.1695,24104.0
2015-07-01 10:00:00,117.06,117.17,117.02,117.09,25149.0,99.1525,99.2457,99.1187,99.178,25149.0
2015-07-01 10:10:00,117.11,117.11,116.93,116.97,18426.0,99.1949,99.1949,99.0424,99.0763,18426.0
2015-07-01 10:20:00,116.99,117.12,116.98,117.06,36164.0,99.0932,99.2034,99.0848,99.1525,36164.0
2015-07-01 10:30:00,117.06,117.09,116.71,116.82,59412.0,99.1525,99.178,98.8561,98.9493,59412.0
2015-07-01 10:40:00,116.84,116.91,116.71,116.74,19713.0,98.9662,99.0255,98.8561,98.8815,19713.0
2015-07-01 10:50:00,116.7,116.83,116.6,116.81,16473.0,98.8476,98.9577,98.7629,98.9408,16473.0
2015-07-01 11:00:00,116.82,116.87,116.74,116.81,29980.0,98.9493,98.9916,98.8815,98.9408,29980.0
2015-07-01 11:10:00,116.85,116.9,116.82,116.84,14575.0,98.9747,99.017,98.9493,98.9662,14575.0
2015-07-01 11:20:00,116.82,116.93,116.82,116.89,40874.0,98.9493,99.0424,98.9493,99.0085,40874.0
2015-07-01 11:30:00,116.88,116.92,116.78,116.8,36394.0,99.0001,99.034,98.9154,98.9323,36394.0
2015-07-01 11:40:00,116.79,116.84,116.7,116.84,63818.0,98.9238,98.9662,98.8476,98.9662,63818.0
2015-07-01 11:50:00,116.8,116.82,116.72,116.72,8529.0,98.9323,98.9493,98.8646,98.8646,8529.0
2015-07-01 12:00:00,116.68,116.82,116.66,116.78,10831.0,98.8307,98.9493,98.8137,98.9154,10831.0
2015-07-01 12:10:00,116.75,116.79,116.68,116.71,10977.0,98.89,98.9238,98.8307,98.8561,10977.0
2015-07-01 12:20:00,116.71,116.72,116.59,116.69,15056.0,98.8561,98.8646,98.7544,98.8391,15056.0
2015-07-01 12:30:00,116.71,116.74,116.65,116.67,28864.0,98.8561,98.8815,98.8053,98.8222,28864.0
2015-07-01 12:40:00,116.67,116.71,116.54,116.58,138351.0,98.8222,98.8561,98.7121,98.746,138351.0
2015-07-01 12:50:00,116.56,116.61,116.49,116.51,61156.0,98.729,98.7714,98.6697,98.6867,61156.0
2015-07-01 13:00:00,116.5,116.51,116.42,116.47,8423.0,98.6782,98.6867,98.6104,98.6528,8423.0
2015-07-01 13:10:00,116.5,116.58,116.45,116.58,5971071.0,98.6782,98.746,98.6359,98.746,5971071.0
2015-07-01 13:20:00,116.58,116.68,116.51,116.59,5971883.0,98.746,98.8307,98.6867,98.7544,5971883.0
2015-07-01 13:30:00,116.59,116.67,116.59,116.61,23354.0,98.7544,98.8222,98.7544,98.7714,23354.0
2015-07-01 13:40:00,116.61,116.74,116.61,116.72,18971.0,98.7714,98.8815,98.7714,98.8646,18971.0
2015-07-01 13:50:00,116.75,116.75,116.51,116.51,19310.0,98.89,98.89,98.6867,98.6867,19310.0
2015-07-01 14:00:00,116.52,116.56,116.36,116.44,33060.0,98.6951,98.729,98.5596,98.6274,33060.0
2015-07-01 14:10:00,116.44,116.53,116.42,116.52,14367.0,98.6274,98.7036,98.6104,98.6951,14367.0
2015-07-01 14:20:00,116.53,116.54,116.45,116.46,9589.0,98.7036,98.7121,98.6359,98.6443,9589.0
2015-07-01 14:30:00,116.47,116.5,116.41,116.5,8580.0,98.6528,98.6782,98.602,98.6782,8580.0
2015-07-01 14:40:00,116.45,116.6,116.44,116.56,9494.0,98.6359,98.7629,98.6274,98.729,9494.0
2015-07-01 14:50:00,116.57,116.6,116.5,116.55,14520.0,98.7375,98.7629,98.6782,98.7206,14520.0
2015-07-01 15:00:00,116.56,116.68,116.54,116.61,14403.0,98.729,98.8307,98.7121,98.7714,14403.0
2015-07-01 15:10:00,116.6,116.67,116.6,116.67,40523.0,98.7629,98.8222,98.7629,98.8222,40523.0
2015-07-01 15:20:00,116.66,116.75,116.63,116.73,13029.0,98.8137,98.89,98.7883,98.873,13029.0
2015-07-01 15:30:00,116.76,116.76,116.64,116.67,14103.0,98.8984,98.8984,98.7968,98.8222,14103.0
2015-07-01 15:40:00,116.69,116.76,116.59,116.76,11400.0,98.8391,98.8984,98.7544,98.8984,11400.0
2015-07-01 15:50:00,116.76,116.89,116.74,116.86,69126.0,98.8984,99.0085,98.8815,98.9831,69126.0
2015-07-02 09:30:00,116.42,116.71,116.42,116.65,9969.0,99.0991,99.346,99.0991,99.2949,9969.0
2015-07-02 09:40:00,116.55,116.68,116.52,116.58,10109.0,99.2098,99.3204,99.1842,99.2353,10109.0
2015-07-02 09:50:00,116.56,116.56,116.47,116.49,7407.0,99.2183,99.2183,99.1417,99.1587,7407.0
2015-07-02 10:00:00,116.46,116.55,116.42,116.43,28601.0,99.1332,99.2098,99.0991,99.1076,28601.0
2015-07-02 10:10:00,116.42,116.54,116.38,116.46,48609.0,99.0991,99.2013,99.0651,99.1332,48609.0
2015-07-02 10:20:00,116.44,116.49,116.44,116.48,5409.0,99.1161,99.1587,99.1161,99.1502,5409.0
2015-07-02 10:30:00,116.45,116.49,116.28,116.28,11034.0,99.1246,99.1587,98.9799,98.9799,11034.0
2015-07-02 10:40:00,116.3,116.39,116.3,116.33,7897.0,98.997,99.0736,98.997,99.0225,7897.0
2015-07-02 10:50:00,116.32,116.44,116.26,116.38,20005.0,99.014,99.1161,98.9629,99.0651,20005.0
2015-07-02 11:00:00,116.37,116.37,116.16,116.18,28706.0,99.0565,99.0565,98.8778,98.8948,28706.0
2015-07-02 11:10:00,116.17,116.2,116.11,116.2,3738.0,98.8863,98.9118,98.8352,98.9118,3738.0
2015-07-02 11:20:00,116.15,116.21,116.13,116.15,4531.0,98.8693,98.9203,98.8523,98.8693,4531.0
2015-07-02 11:30:00,116.13,116.23,116.13,116.2,4008.0,98.8523,98.9374,98.8523,98.9118,4008.0
2015-07-02 11:40:00,116.17,116.21,116.16,116.16,1819.0,98.8863,98.9203,98.8778,98.8778,1819.0
2015-07-02 11:50:00,116.15,116.15,116.06,116.12,8981.0,98.8693,98.8693,98.7927,98.8437,8981.0
2015-07-02 12:00:00,116.13,116.16,116.11,116.12,6777.0,98.8523,98.8778,98.8352,98.8437,6777.0
2015-07-02 12:10:00,116.12,116.13,116.01,116.04,7109.0,98.8437,98.8523,98.7501,98.7756,7109.0
2015-07-02 12:20:00,116.02,116.03,115.94,115.97,5331.0,98.7586,98.7671,98.6905,98.7161,5331.0
2015-07-02 12:30:00,115.97,116.02,115.94,115.95,8674.0,98.7161,98.7586,98.6905,98.699,8674.0
2015-07-02 12:40:00,115.96,116.01,115.96,116.01,2760.0,98.7075,98.7501,98.7075,98.7501,2760.0
2015-07-02 12:50:00,116.03,116.03,115.98,116.02,2916.0,98.7671,98.7671,98.7246,98.7586,2916.0
2015-07-02 13:00:00,116.01,116.02,115.95,116.0,8139.0,98.7501,98.7586,98.699,98.7416,8139.0
2015-07-02 13:10:00,115.99,115.99,115.91,115.95,8643.0,98.7331,98.7331,98.665,98.699,8643.0
2015-07-02 13:20:00,115.94,116.02,115.93,116.01,25147.0,98.6905,98.7586,98.682,98.7501,25147.0
2015-07-02 13:30:00,116.02,116.07,115.99,116.0,4450.0,98.7586,98.8012,98.7331,98.7416,4450.0
2015-07-02 13:40:00,116.0,116.07,115.99,116.06,2671.0,98.7416,98.8012,98.7331,98.7927,2671.0
2015-07-02 13:50:00,116.05,116.08,115.95,115.97,8252.0,98.7842,98.8097,98.699,98.7161,8252.0
2015-07-02 14:00:00,115.96,116.0,115.91,116.0,10877.0,98.7075,98.7416,98.665,98.7416,10877.0
2015-07-02 14:10:00,115.96,115.98,115.92,115.97,6405.0,98.7075,98.7246,98.6735,98.7161,6405.0
2015-07-02 14:20:00,115.99,116.04,115.97,115.99,17016.0,98.7331,98.7756,98.7161,98.7331,17016.0
2015-07-02 14:30:00,116.0,116.05,115.99,116.04,4577.0,98.7416,98.7842,98.7331,98.7756,4577.0
2015-07-02 14:40:00,116.03,116.05,115.95,116.04,7311.0,98.7671,98.7842,98.699,98.7756,7311.0
2015-07-02 14:50:00,116.01,116.15,115.97,116.12,15324.0,98.7501,98.8693,98.7161,98.8437,15324.0
2015-07-02 15:00:00,116.11,116.14,116.04,116.07,15176.0,98.8352,98.8608,98.7756,98.8012,15176.0
2015-07-02 15:10:00,116.08,116.11,116.06,116.1,6676.0,98.8097,98.8352,98.7927,98.8267,6676.0
2015-07-02 15:20:00,116.1,116.28,116.1,116.27,22496.0,98.8267,98.9799,98.8267,98.9714,22496.0
2015-07-02 15:30:00,116.26,116.26,116.14,116.16,26369.0,98.9629,98.9629,98.8608,98.8778,26369.0
2015-07-02 15:40:00,116.15,116.27,116.13,116.25,18520.0,98.8693,98.9714,98.8523,98.9544,18520.0
2015-07-02 15:50:00,116.26,116.36,116.19,116.19,21645.0,98.9629,99.048,98.9033,98.9033,21645.0
2015-07-06 09:30:00,115.3,115.57,115.16,115.48,34478.0,98.1457,98.3756,98.0266,98.299,34478.0
2015-07-06 09:40:00,115.41,115.66,115.41,115.66,2500.0,98.2394,98.4522,98.2394,98.4522,2500.0
2015-07-06 09:50:00,115.73,115.73,115.63,115.68,2050.0,98.5118,98.5118,98.4266,98.4692,2050.0
2015-07-06 10:00:00,115.69,115.73,115.6,115.71,25628.0,98.4777,98.5118,98.4011,98.4947,25628.0
2015-07-06 10:10:00,115.7,115.92,115.7,115.87,24192.0,98.4862,98.6735,98.4862,98.6309,24192.0
2015-07-06 10:20:00,115.85,115.9,115.8,115.89,33879.0,98.6139,98.6565,98.5713,98.648,33879.0
2015-07-06 10:30:00,115.89,116.1,115.88,116.04,32608.0,98.648,98.8267,98.6394,98.7756,32608.0
2015-07-06 10:40:00,116.04,116.37,116.02,116.27,14742.0,98.7756,99.0565,98.7586,98.9714,14742.0
2015-07-06 10:50:00,116.27,116.27,116.11,116.11,12498.0,98.9714,98.9714,98.8352,98.8352,12498.0
2015-07-06 11:00:00,116.13,116.16,116.05,116.06,33165.0,98.8523,98.8778,98.7842,98.7927,33165.0
2015-07-06 11:10:00,116.06,116.06,115.86,115.88,46458.0,98.7927,98.7927,98.6224,98.6394,46458.0
2015-07-06 11:20:00,115.88,115.92,115.86,115.87,13100.0,98.6394,98.6735,98.6224,98.6309,13100.0
2015-07-06 11:30:00,115.87,115.95,115.82,115.92,6718.0,98.6309,98.699,98.5884,98.6735,6718.0
2015-07-06 11:40:00,115.93,115.95,115.9,115.95,4606.0,98.682,98.699,98.6565,98.699,4606.0
2015-07-06 11:50:00,115.97,115.97,115.88,115.97,10032.0,98.7161,98.7161,98.6394,98.7161,10032.0
2015-07-06 12:00:00,115.95,115.95,115.88,115.93,8662.0,98.699,98.699,98.6394,98.682,8662.0
2015-07-06 12:10:00,115.91,116.05,115.91,116.0,9400.0,98.665,98.7842,98.665,98.7416,9400.0
2015-07-06 12:20:00,116.02,116.05,115.99,116.01,16090.0,98.7586,98.7842,98.7331,98.7501,16090.0
2015-07-06 12:30:00,115.99,115.99,115.86,115.86,6575.0,98.7331,98.7331,98.6224,98.6224,6575.0
2015-07-06 12:40:00,115.85,115.9,115.83,115.88,2983.0,98.6139,98.6565,98.5969,98.6394,2983.0
2015-07-06 12:50:00,115.87,115.92,115.82,115.89,5076.0,98.6309,98.6735,98.5884,98.648,5076.0
2015-07-06 13:00:00,115.9,115.95,115.89,115.89,4125.0,98.6565,98.699,98.648,98.648,4125.0
2015-07-06 13:10:00,115.89,115.89,115.63,115.65,20374.0,98.648,98.648,98.4266,98.4437,20374.0
2015-07-06 13:20:00,115.64,115.66,115.61,115.63,3207.0,98.4352,98.4522,98.4096,98.4266,3207.0
2015-07-06 13:30:00,115.62,115.62,115.55,115.6,3900.0,98.4181,98.4181,98.3585,98.4011,3900.0
2015-07-06 13:40:00,115.56,115.58,115.44,115.5,9831.0,98.3671,98.3841,98.2649,98.316,9831.0
2015-07-06 13:50:00,115.51,115.55,115.47,115.48,17118.0,98.3245,98.3585,98.2904,98.299,17118.0
2015-07-06 14:00:00,115.45,115.48,115.37,115.46,14257.0,98.2734,98.299,98.2053,98.2819,14257.0
2015-07-06 14:10:00,115.46,115.54,115.44,115.44,8900.0,98.2819,98.35,98.2649,98.2649,8900.0
2015-07-06 14:20:00,115.45,115.51,115.34,115.34,15007.0,98.2734,98.3245,98.1798,98.1798,15007.0
2015-07-06 14:30:00,115.37,115.4,115.34,115.34,9667.0,98.2053,98.2309,98.1798,98.1798,9667.0
2015-07-06 14:40:00,115.35,115.47,115.3,115.46,21056.0,98.1883,98.2904,98.1457,98.2819,21056.0
2015-07-06 14:50:00,115.44,115.48,115.37,115.39,14827.0,98.2649,98.299,98.2053,98.2223,14827.0
2015-07-06 15:00:00,115.4,115.45,115.37,115.43,9402.0,98.2309,98.2734,98.2053,98.2564,9402.0
2015-07-06 15:10:00,115.44,115.55,115.43,115.48,12422.0,98.2649,98.3585,98.2564,98.299,12422.0
2015-07-06 15:20:00,115.5,115.6,115.5,115.54,17576.0,98.316,98.4011,98.316,98.35,17576.0
2015-07-06 15:30:00,115.55,115.74,115.53,115.66,32191.0,98.3585,98.5203,98.3415,98.4522,32191.0
2015-07-06 15:40:00,115.65,115.69,115.58,115.69,7290.0,98.4437,98.4777,98.3841,98.4777,7290.0
2015-07-06 15:50:00,115.7,115.84,115.7,115.84,42058.0,98.4862,98.6054,98.4862,98.6054,42058.0
2015-07-07 09:30:00,115.91,115.92,115.64,115.67,4464.0,98.665,98.6735,98.4352,98.4607,4464.0
2015-07-07 09:40:00,115.54,115.64,115.51,115.6,15881.0,98.35,98.4352,98.3245,98.4011,15881.0
2015-07-07 09:50:00,115.6,115.67,115.37,115.43,39346.0,98.4011,98.4607,98.2053,98.2564,39346.0
2015-07-07 10:00:00,115.41,115.41,115.03,115.16,64792.0,98.2394,98.2394,97.9159,98.0266,64792.0
2015-07-07 10:10:00,115.17,115.32,115.07,115.14,28259.0,98.0351,98.1628,97.95,98.0095,28259.0
2015-07-07 10:20:00,115.12,115.18,114.92,114.97,45950.0,97.9925,98.0436,97.8223,97.8648,45950.0
2015-07-07 10:30:00,114.97,114.97,114.67,114.69,27160.0,97.8648,97.8648,97.6095,97.6265,27160.0
2015-07-07 10:40:00,114.67,114.78,114.5,114.74,23557.0,97.6095,97.7031,97.4648,97.6691,23557.0
2015-07-07 10:50:00,114.75,114.95,114.72,114.81,38131.0,97.6776,97.8478,97.652,97.7286,38131.0
2015-07-07 11:00:00,114.8,114.8,114.6,114.65,27063.0,97.7201,97.7201,97.5499,97.5924,27063.0
2015-07-07 11:10:00,114.7,114.88,114.7,114.81,15199.0,97.635,97.7882,97.635,97.7286,15199.0
2015-07-07 11:20:00,114.83,114.83,114.53,114.59,24235.0,97.7457,97.7457,97.4903,97.5414,24235.0
2015-07-07 11:30:00,114.55,114.68,114.39,114.64,21339.0,97.5073,97.618,97.3711,97.5839,21339.0
2015-07-07 11:40:00,114.63,114.9,114.62,114.84,41881.0,97.5754,97.8053,97.5669,97.7542,41881.0
2015-07-07 11:50:00,114.85,115.23,114.8,115.11,52278.0,97.7627,98.0862,97.7201,97.984,52278.0
2015-07-07 12:00:00,115.12,115.17,115.04,115.11,37991.0,97.9925,98.0351,97.9244,97.984,37991.0
2015-07-07 12:10:00,115.11,115.13,114.99,115.04,56424.0,97.984,98.001,97.8819,97.9244,56424.0
2015-07-07 12:20:00,115.04,115.15,115.04,115.1,45446.0,97.9244,98.0181,97.9244,97.9755,45446.0
2015-07-07 12:30:00,115.11,115.36,115.1,115.34,38210.0,97.984,98.1968,97.9755,98.1798,38210.0
2015-07-07 12:40:00,115.32,115.52,115.31,115.46,14064.0,98.1628,98.333,98.1543,98.2819,14064.0
2015-07-07 12:50:00,115.5,115.74,115.45,115.67,18124.0,98.316,98.5203,98.2734,98.4607,18124.0
2015-07-07 13:00:00,115.68,115.68,115.48,115.58,14488.0,98.4692,98.4692,98.299,98.3841,14488.0
2015-07-07 13:10:00,115.62,115.94,115.59,115.7,21923.0,98.4181,98.6905,98.3926,98.4862,21923.0
2015-07-07 13:20:00,115.74,115.79,115.6,115.78,21559.0,98.5203,98.5628,98.4011,98.5543,21559.0
2015-07-07 13:30:00,115.77,115.8,115.65,115.7,18957.0,98.5458,98.5713,98.4437,98.4862,18957.0
2015-07-07 13:40:00,115.73,115.85,115.67,115.8,5657.0,98.5118,98.6139,98.4607,98.5713,5657.0
2015-07-07 13:50:00,115.81,115.81,115.68,115.73,14249.0,98.5799,98.5799,98.4692,98.5118,14249.0
2015-07-07 14:00:00,115.74,115.75,115.67,115.72,5994.0,98.5203,98.5288,98.4607,98.5033,5994.0
2015-07-07 14:10:00,115.76,115.76,115.52,115.54,11038.0,98.5373,98.5373,98.333,98.35,11038.0
2015-07-07 14:20:00,115.55,115.58,115.47,115.57,14354.0,98.3585,98.3841,98.2904,98.3756,14354.0
2015-07-07 14:30:00,115.56,115.77,115.55,115.76,12766.0,98.3671,98.5458,98.3585,98.5373,12766.0
2015-07-07 14:40:00,115.79,116.24,115.79,116.12,49131.0,98.5628,98.9459,98.5628,98.8437,49131.0
2015-07-07 14:50:00,116.1,116.44,116.1,116.4,17479.0,98.8267,99.1161,98.8267,99.0821,17479.0
2015-07-07 15:00:00,116.47,116.49,116.25,116.35,16468.0,99.1417,99.1587,98.9544,99.0395,16468.0
2015-07-07 15:10:00,116.34,116.46,116.26,116.43,17377.0,99.031,99.1332,98.9629,99.1076,17377.0
2015-07-07 15:20:00,116.42,116.61,116.35,116.57,29708.0,99.0991,99.2608,99.0395,99.2268,29708.0
2015-07-07 15:30:00,116.58,116.62,116.46,116.47,7980.0,99.2353,99.2693,99.1332,99.1417,7980.0
2015-07-07 15:40:00,116.44,116.44,116.33,116.37,8727.0,99.1161,99.1161,99.0225,99.0565,8727.0
2015-07-07 15:50:00,116.38,116.57,116.38,116.54,31003.0,99.0651,99.2268,99.0651,99.2013,31003.0
2015-07-08 09:30:00,115.69,115.9,115.56,115.83,23106.0,98.4777,98.6565,98.3671,98.5969,23106.0
2015-07-08 09:40:00,115.86,115.86,115.41,115.42,29518.0,98.6224,98.6224,98.2394,98.2479,29518.0
2015-07-08 09:50:00,115.38,115.53,115.3,115.42,60634.0,98.2138,98.3415,98.1457,98.2479,60634.0
2015-07-08 10:00:00,115.42,115.42,115.11,115.34,68812.0,98.2479,98.2479,97.984,98.1798,68812.0
2015-07-08 10:10:00,115.33,115.35,115.16,115.35,48470.0,98.1713,98.1883,98.0266,98.1883,48470.0
2015-07-08 10:20:00,115.35,115.41,115.25,115.31,35393.0,98.1883,98.2394,98.1032,98.1543,35393.0
2015-07-08 10:30:00,115.31,115.31,115.04,115.28,97403.0,98.1543,98.1543,97.9244,98.1287,97403.0
2015-07-08 10:40:00,115.27,115.39,115.22,115.34,126734.0,98.1202,98.2223,98.0776,98.1798,126734.0
2015-07-08 10:50:00,115.41,115.62,115.41,115.53,26538.0,98.2394,98.4181,98.2394,98.3415,26538.0
2015-07-08 11:00:00,115.53,115.54,115.25,115.26,23405.0,98.3415,98.35,98.1032,98.1117,23405.0
2015-07-08 11:10:00,115.2,115.29,115.15,115.23,13580.0,98.0606,98.1372,98.0181,98.0862,13580.0
2015-07-08 11:20:00,115.22,115.25,115.09,115.11,8923.0,98.0776,98.1032,97.967,97.984,8923.0
2015-07-08 11:30:00,115.12,115.28,115.12,115.16,12458.0,97.9925,98.1287,97.9925,98.0266,12458.0
2015-07-08 11:40:00,115.16,115.16,114.98,115.06,8924.0,98.0266,98.0266,97.8733,97.9414,8924.0
2015-07-08 11:50:00,115.08,115.08,114.83,114.91,11375.0,97.9585,97.9585,97.7457,97.8138,11375.0
2015-07-08 12:00:00,114.93,115.07,114.91,115.01,7500.0,97.8308,97.95,97.8138,97.8989,7500.0
2015-07-08 12:10:00,114.98,114.99,114.91,114.99,9471.0,97.8733,97.8819,97.8138,97.8819,9471.0
2015-07-08 12:20:00,115.01,115.11,115.01,115.06,8802.0,97.8989,97.984,97.8989,97.9414,8802.0
2015-07-08 12:30:00,115.05,115.05,114.93,114.99,5847.0,97.9329,97.9329,97.8308,97.8819,5847.0
2015-07-08 12:40:00,114.94,114.99,114.88,114.97,19026.0,97.8393,97.8819,97.7882,97.8648,19026.0
2015-07-08 12:50:00,114.98,115.23,114.95,115.22,11508.0,97.8733,98.0862,97.8478,98.0776,11508.0
2015-07-08 13:00:00,115.22,115.23,115.0,115.08,22316.0,98.0776,98.0862,97.8904,97.9585,22316.0
2015-07-08 13:10:00,115.15,115.28,115.11,115.15,14138.0,98.0181,98.1287,97.984,98.0181,14138.0
2015-07-08 13:20:00,115.15,115.22,115.09,115.22,1972.0,98.0181,98.0776,97.967,98.0776,1972.0
2015-07-08 13:30:00,115.21,115.22,115.09,115.12,8592.0,98.0691,98.0776,97.967,97.9925,8592.0
2015-07-08 13:40:00,115.14,115.2,115.14,115.17,4398.0,98.0095,98.0606,98.0095,98.0351,4398.0
2015-07-08 13:50:00,115.22,115.31,115.16,115.22,5958.0,98.0776,98.1543,98.0266,98.0776,5958.0
2015-07-08 14:00:00,115.2,115.2,114.94,114.97,28306.0,98.0606,98.0606,97.8393,97.8648,28306.0
2015-07-08 14:10:00,115.09,115.16,114.93,114.93,25318.0,97.967,98.0266,97.8308,97.8308,25318.0
2015-07-08 14:20:00,114.91,114.97,114.87,114.93,330483.0,97.8138,97.8648,97.7797,97.8308,330483.0
2015-07-08 14:30:00,114.94,114.94,114.76,114.76,3463.0,97.8393,97.8393,97.6861,97.6861,3463.0
2015-07-08 14:40:00,114.77,114.77,114.45,114.46,44015.0,97.6946,97.6946,97.4222,97.4307,44015.0
2015-07-08 14:50:00,114.45,114.77,114.41,114.55,292913.0,97.4222,97.6946,97.3882,97.5073,292913.0
2015-07-08 15:00:00,114.61,114.82,114.59,114.8,48714.0,97.5584,97.7372,97.5414,97.7201,48714.0
2015-07-08 15:10:00,114.8,114.97,114.78,114.79,25986.0,97.7201,97.8648,97.7031,97.7116,25986.0
2015-07-08 15:20:00,114.81,114.82,114.53,114.58,101266.0,97.7286,97.7372,97.4903,97.5329,101266.0
2015-07-08 15:30:00,114.52,114.77,114.52,114.68,54343.0,97.4818,97.6946,97.4818,97.618,54343.0
2015-07-08 15:40:00,114.68,114.86,114.62,114.76,60882.0,97.618,97.7712,97.5669,97.6861,60882.0
2015-07-08 15:50:00,114.74,114.75,114.56,114.6,50140.0,97.6691,97.6776,97.5158,97.5499,50140.0
2015-07-09 09:30:00,115.72,116.16,115.72,116.03,28801.0,98.5033,98.8778,98.5033,98.7671,28801.0
2015-07-09 09:40:00,115.94,116.01,115.78,115.84,40690.0,98.6905,98.7501,98.5543,98.6054,40690.0
2015-07-09 09:50:00,115.9,115.94,115.72,115.83,16971.0,98.6565,98.6905,98.5033,98.5969,16971.0
2015-07-09 10:00:00,115.87,115.89,115.71,115.71,6533.0,98.6309,98.648,98.4947,98.4947,6533.0
2015-07-09 10:10:00,115.71,115.77,115.61,115.65,23624.0,98.4947,98.5458,98.4096,98.4437,23624.0
2015-07-09 10:20:00,115.63,115.63,115.38,115.38,43379.0,98.4266,98.4266,98.2138,98.2138,43379.0
2015-07-09 10:30:00,115.4,115.54,115.39,115.47,18447.0,98.2309,98.35,98.2223,98.2904,18447.0
2015-07-09 10:40:00,115.45,115.61,115.4,115.57,11317.0,98.2734,98.4096,98.2309,98.3756,11317.0
2015-07-09 10:50:00,115.58,115.72,115.53,115.72,23619.0,98.3841,98.5033,98.3415,98.5033,23619.0
2015-07-09 11:00:00,115.69,115.77,115.62,115.75,12647.0,98.4777,98.5458,98.4181,98.5288,12647.0
2015-07-09 11:10:00,115.77,115.83,115.7,115.73,21022.0,98.5458,98.5969,98.4862,98.5118,21022.0
2015-07-09 11:20:00,115.72,115.73,115.57,115.58,10294.0,98.5033,98.5118,98.3756,98.3841,10294.0
2015-07-09 11:30:00,115.58,115.63,115.52,115.56,10137.0,98.3841,98.4266,98.333,98.3671,10137.0
2015-07-09 11:40:00,115.56,115.61,115.51,115.54,15779.0,98.3671,98.4096,98.3245,98.35,15779.0
2015-07-09 11:50:00,115.56,115.57,115.41,115.43,14751.0,98.3671,98.3756,98.2394,98.2564,14751.0
2015-07-09 12:00:00,115.38,115.49,115.31,115.36,12494.0,98.2138,98.3075,98.1543,98.1968,12494.0
2015-07-09 12:10:00,115.33,115.43,115.33,115.43,5700.0,98.1713,98.2564,98.1713,98.2564,5700.0
2015-07-09 12:20:00,115.42,115.42,115.32,115.34,8235.0,98.2479,98.2479,98.1628,98.1798,8235.0
2015-07-09 12:30:00,115.33,115.39,115.29,115.29,9800.0,98.1713,98.2223,98.1372,98.1372,9800.0
2015-07-09 12:40:00,115.25,115.4,115.24,115.32,21661.0,98.1032,98.2309,98.0947,98.1628,21661.0
2015-07-09 12:50:00,115.33,115.41,115.31,115.4,12532.0,98.1713,98.2394,98.1543,98.2309,12532.0
2015-07-09 13:00:00,115.36,115.38,115.18,115.2,27498.0,98.1968,98.2138,98.0436,98.0606,27498.0
2015-07-09 13:10:00,115.22,115.22,115.14,115.15,4511.0,98.0776,98.0776,98.0095,98.0181,4511.0
2015-07-09 13:20:00,115.12,115.2,115.06,115.11,69399.0,97.9925,98.0606,97.9414,97.984,69399.0
2015-07-09 13:30:00,115.12,115.25,115.08,115.23,9703.0,97.9925,98.1032,97.9585,98.0862,9703.0
2015-07-09 13:40:00,115.23,115.24,115.13,115.21,6452.0,98.0862,98.0947,98.001,98.0691,6452.0
2015-07-09 13:50:00,115.21,115.21,115.08,115.18,3591.0,98.0691,98.0691,97.9585,98.0436,3591.0
2015-07-09 14:00:00,115.21,115.22,115.13,115.15,5440.0,98.0691,98.0776,98.001,98.0181,5440.0
2015-07-09 14:10:00,115.13,115.14,114.95,114.99,25267.0,98.001,98.0095,97.8478,97.8819,25267.0
2015-07-09 14:20:00,114.98,114.98,114.85,114.93,7104.0,97.8733,97.8733,97.7627,97.8308,7104.0
2015-07-09 14:30:00,114.92,114.98,114.8,114.94,11797.0,97.8223,97.8733,97.7201,97.8393,11797.0
2015-07-09 14:40:00,114.94,115.0,114.85,114.91,392433.0,97.8393,97.8904,97.7627,97.8138,392433.0
2015-07-09 14:50:00,114.92,115.18,114.91,115.15,12257.0,97.8223,98.0436,97.8138,98.0181,12257.0
2015-07-09 15:00:00,115.15,115.21,115.11,115.2,23518.0,98.0181,98.0691,97.984,98.0606,23518.0
2015-07-09 15:10:00,115.24,115.28,115.19,115.25,7352.0,98.0947,98.1287,98.0521,98.1032,7352.0
2015-07-09 15:20:00,115.25,115.25,115.09,115.09,8498.0,98.1032,98.1032,97.967,97.967,8498.0
2015-07-09 15:30:00,115.06,115.13,114.91,115.0,25248.0,97.9414,98.001,97.8138,97.8904,25248.0
2015-07-09 15:40:00,115.0,115.16,114.96,115.12,29542.0,97.8904,98.0266,97.8563,97.9925,29542.0
2015-07-09 15:50:00,115.12,115.12,114.82,114.82,61111.0,97.9925,97.9925,97.7372,97.7372,61111.0
2015-07-10 09:30:00,115.98,116.44,115.97,116.15,10819.0,98.7246,99.1161,98.7161,98.8693,10819.0
2015-07-10 09:40:00,116.04,116.07,115.96,115.98,22784.0,98.7756,98.8012,98.7075,98.7246,22784.0
2015-07-10 09:50:00,115.99,116.08,115.88,115.88,44653.0,98.7331,98.8097,98.6394,98.6394,44653.0
2015-07-10 10:00:00,115.91,116.05,115.9,115.97,40784.0,98.665,98.7842,98.6565,98.7161,40784.0
2015-07-10 10:10:00,115.96,116.01,115.89,115.94,56674.0,98.7075,98.7501,98.648,98.6905,56674.0
2015-07-10 10:20:00,115.94,115.96,115.85,115.94,47058.0,98.6905,98.7075,98.6139,98.6905,47058.0
2015-07-10 10:30:00,115.95,116.0,115.85,115.85,59050.0,98.699,98.7416,98.6139,98.6139,59050.0
2015-07-10 10:40:00,115.85,115.85,115.67,115.78,34494.0,98.6139,98.6139,98.4607,98.5543,34494.0
2015-07-10 10:50:00,115.79,115.97,115.79,115.97,18047.0,98.5628,98.7161,98.5628,98.7161,18047.0
2015-07-10 11:00:00,115.92,116.09,115.92,116.06,11961.0,98.6735,98.8182,98.6735,98.7927,11961.0
2015-07-10 11:10:00,116.04,116.1,116.02,116.09,78704.0,98.7756,98.8267,98.7586,98.8182,78704.0
2015-07-10 11:20:00,116.1,116.19,116.09,116.12,99992.0,98.8267,98.9033,98.8182,98.8437,99992.0
2015-07-10 11:30:00,116.12,116.15,116.03,116.14,65187.0,98.8437,98.8693,98.7671,98.8608,65187.0
2015-07-10 11:40:00,116.13,116.35,116.11,116.32,28716.0,98.8523,99.0395,98.8352,99.014,28716.0
2015-07-10 11:50:00,116.34,116.35,116.24,116.24,4240.0,99.031,99.0395,98.9459,98.9459,4240.0
2015-07-10 12:00:00,116.26,116.3,116.25,116.3,82281.0,98.9629,98.997,98.9544,98.997,82281.0
2015-07-10 12:10:00,116.29,116.32,116.25,116.26,25518.0,98.9884,99.014,98.9544,98.9629,25518.0
2015-07-10 12:20:00,116.28,116.31,116.27,116.28,4888.0,98.9799,99.0055,98.9714,98.9799,4888.0
2015-07-10 12:30:00,116.29,116.29,116.1,116.17,44982.0,98.9884,98.9884,98.8267,98.8863,44982.0
2015-07-10 12:40:00,116.17,116.21,116.09,116.21,79321.0,98.8863,98.9203,98.8182,98.9203,79321.0
2015-07-10 12:50:00,116.21,116.26,116.19,116.24,54264.0,98.9203,98.9629,98.9033,98.9459,54264.0
2015-07-10 13:00:00,116.25,116.28,116.19,116.19,14542.0,98.9544,98.9799,98.9033,98.9033,14542.0
2015-07-10 13:10:00,116.19,116.19,116.06,116.11,63036.0,98.9033,98.9033,98.7927,98.8352,63036.0
2015-07-10 13:20:00,116.1,116.19,116.1,116.16,23452.0,98.8267,98.9033,98.8267,98.8778,23452.0
2015-07-10 13:30:00,116.15,116.18,116.14,116.18,21638.0,98.8693,98.8948,98.8608,98.8948,21638.0
2015-07-10 13:40:00,116.17,116.17,116.04,116.06,17696.0,98.8863,98.8863,98.7756,98.7927,17696.0
2015-07-10 13:50:00,116.04,116.12,116.03,116.11,11780.0,98.7756,98.8437,98.7671,98.8352,11780.0
2015-07-10 14:00:00,116.11,116.23,116.1,116.18,23105.0,98.8352,98.9374,98.8267,98.8948,23105.0
2015-07-10 14:10:00,116.18,116.29,116.17,116.29,23714.0,98.8948,98.9884,98.8863,98.9884,23714.0
2015-07-10 14:20:00,116.29,116.32,116.22,116.24,9444.0,98.9884,99.014,98.9289,98.9459,9444.0
2015-07-10 14:30:00,116.25,116.32,116.25,116.3,18216.0,98.9544,99.014,98.9544,98.997,18216.0
2015-07-10 14:40:00,116.33,116.39,116.33,116.37,21163.0,99.0225,99.0736,99.0225,99.0565,21163.0
2015-07-10 14:50:00,116.38,116.4,116.34,116.36,29185.0,99.0651,99.0821,99.031,99.048,29185.0
2015-07-10 15:00:00,116.37,116.41,116.32,116.33,17217.0,99.0565,99.0906,99.014,99.0225,17217.0
2015-07-10 15:10:00,116.33,116.48,116.33,116.48,332870.0,99.0225,99.1502,99.0225,99.1502,332870.0
2015-07-10 15:20:00,116.46,116.47,116.37,116.39,14084.0,99.1332,99.1417,99.0565,99.0736,14084.0
2015-07-10 15:30:00,116.33,116.37,116.29,116.35,34758.0,99.0225,99.0565,98.9884,99.0395,34758.0
2015-07-10 15:40:00,116.33,116.39,116.31,116.34,21963.0,99.0225,99.0736,99.0055,99.031,21963.0
2015-07-10 15:50:00,116.35,116.39,116.21,116.21,144978.0,99.0395,99.0736,98.9203,98.9203,144978.0
2015-07-13 09:30:00,117.0,117.24,117.0,117.11,53853.0,99.5928,99.7971,99.5928,99.6864,53853.0
2015-07-13 09:40:00,117.17,117.34,117.1,117.34,121682.0,99.7375,99.8822,99.6779,99.8822,121682.0
2015-07-13 09:50:00,117.37,117.4,117.19,117.28,143015.0,99.9078,99.9333,99.7545,99.8312,143015.0
2015-07-13 10:00:00,117.28,117.36,117.25,117.32,45764.0,99.8312,99.8993,99.8056,99.8652,45764.0
2015-07-13 10:10:00,117.29,117.42,117.27,117.38,9271.0,99.8397,99.9503,99.8226,99.9163,9271.0
2015-07-13 10:20:00,117.4,117.42,117.25,117.26,41598.0,99.9333,99.9503,99.8056,99.8141,41598.0
2015-07-13 10:30:00,117.27,117.32,117.21,117.25,32193.0,99.8226,99.8652,99.7716,99.8056,32193.0
2015-07-13 10:40:00,117.25,117.29,117.23,117.27,26280.0,99.8056,99.8397,99.7886,99.8226,26280.0
2015-07-13 10:50:00,117.27,117.31,117.27,117.28,27222.0,99.8226,99.8567,99.8226,99.8312,27222.0
2015-07-13 11:00:00,117.28,117.33,117.28,117.3,21015.0,99.8312,99.8737,99.8312,99.8482,21015.0
2015-07-13 11:10:00,117.31,117.32,117.17,117.21,23473.0,99.8567,99.8652,99.7375,99.7716,23473.0
2015-07-13 11:20:00,117.21,117.28,117.21,117.28,27906.0,99.7716,99.8312,99.7716,99.8312,27906.0
2015-07-13 11:30:00,117.27,117.39,117.27,117.37,21392.0,99.8226,99.9248,99.8226,99.9078,21392.0
2015-07-13 11:40:00,117.35,117.35,117.29,117.3,3040.0,99.8907,99.8907,99.8397,99.8482,3040.0
2015-07-13 11:50:00,117.29,117.32,117.25,117.28,20309.0,99.8397,99.8652,99.8056,99.8312,20309.0
2015-07-13 12:00:00,117.32,117.32,117.26,117.29,3988.0,99.8652,99.8652,99.8141,99.8397,3988.0
2015-07-13 12:10:00,117.29,117.31,117.24,117.24,11425.0,99.8397,99.8567,99.7971,99.7971,11425.0
2015-07-13 12:20:00,117.23,117.29,117.21,117.28,13539.0,99.7886,99.8397,99.7716,99.8312,13539.0
2015-07-13 12:30:00,117.27,117.29,117.21,117.21,7394.0,99.8226,99.8397,99.7716,99.7716,7394.0
2015-07-13 12:40:00,117.21,117.22,117.18,117.2,16556.0,99.7716,99.7801,99.746,99.7631,16556.0
2015-07-13 12:50:00,117.18,117.21,117.15,117.17,6065.0,99.746,99.7716,99.7205,99.7375,6065.0
2015-07-13 13:00:00,117.18,117.25,117.17,117.23,11824.0,99.746,99.8056,99.7375,99.7886,11824.0
2015-07-13 13:10:00,117.22,117.27,117.21,117.23,9210.0,99.7801,99.8226,99.7716,99.7886,9210.0
2015-07-13 13:20:00,117.23,117.26,117.21,117.26,3917.0,99.7886,99.8141,99.7716,99.8141,3917.0
2015-07-13 13:30:00,117.26,117.28,117.24,117.28,9712.0,99.8141,99.8312,99.7971,99.8312,9712.0
2015-07-13 13:40:00,117.28,117.28,117.22,117.23,18254.0,99.8312,99.8312,99.7801,99.7886,18254.0
2015-07-13 13:50:00,117.23,117.24,117.17,117.21,6648.0,99.7886,99.7971,99.7375,99.7716,6648.0
2015-07-13 14:00:00,117.21,117.28,117.21,117.28,8711.0,99.7716,99.8312,99.7716,99.8312,8711.0
2015-07-13 14:10:00,117.27,117.3,117.26,117.29,11524.0,99.8226,99.8482,99.8141,99.8397,11524.0
2015-07-13 14:20:00,117.3,117.34,117.28,117.29,18639.0,99.8482,99.8822,99.8312,99.8397,18639.0
2015-07-13 14:30:00,117.29,117.3,117.27,117.29,11419.0,99.8397,99.8482,99.8226,99.8397,11419.0
2015-07-13 14:40:00,117.28,117.32,117.27,117.31,287379.0,99.8312,99.8652,99.8226,99.8567,287379.0
2015-07-13 14:50:00,117.31,117.46,117.3,117.42,75500.0,99.8567,99.9844,99.8482,99.9503,75500.0
2015-07-13 15:00:00,117.43,117.46,117.4,117.41,27705.0,99.9588,99.9844,99.9333,99.9418,27705.0
2015-07-13 15:10:00,117.43,117.44,117.39,117.42,9080.0,99.9588,99.9674,99.9248,99.9503,9080.0
2015-07-13 15:20:00,117.42,117.51,117.4,117.5,23752.0,99.9503,100.0269,99.9333,100.0184,23752.0
2015-07-13 15:30:00,117.51,117.53,117.44,117.49,30273.0,100.0269,100.044,99.9674,100.0099,30273.0
2015-07-13 15:40:00,117.5,117.58,117.49,117.54,28720.0,100.0184,100.0865,100.0099,100.0525,28720.0
2015-07-13 15:50:00,117.54,117.56,117.49,117.49,37292.0,100.0525,100.0695,100.0099,100.0099,37292.0
2015-07-14 09:30:00,117.7,117.7,117.46,117.54,6716.0,100.1887,100.1887,99.9844,100.0525,6716.0
2015-07-14 09:40:00,117.62,117.73,117.5,117.71,22554.0,100.1206,100.2142,100.0184,100.1972,22554.0
2015-07-14 09:50:00,117.73,117.77,117.73,117.73,9845.0,100.2142,100.2483,100.2142,100.2142,9845.0
2015-07-14 10:00:00,117.75,117.78,117.7,117.71,71068.0,100.2312,100.2568,100.1887,100.1972,71068.0
2015-07-14 10:10:00,117.71,117.8,117.68,117.76,40994.0,100.1972,100.2738,100.1716,100.2397,40994.0
2015-07-14 10:20:00,117.77,117.83,117.77,117.81,29706.0,100.2483,100.2993,100.2483,100.2823,29706.0
2015-07-14 10:30:00,117.82,117.88,117.82,117.86,23980.0,100.2908,100.3419,100.2908,100.3249,23980.0
2015-07-14 10:40:00,117.86,117.88,117.82,117.82,15391.0,100.3249,100.3419,100.2908,100.2908,15391.0
2015-07-14 10:50:00,117.84,117.89,117.83,117.86,26622.0,100.3078,100.3504,100.2993,100.3249,26622.0
2015-07-14 11:00:00,117.86,117.96,117.86,117.93,17587.0,100.3249,100.41,100.3249,100.3844,17587.0
2015-07-14 11:10:00,117.93,118.01,117.93,117.99,15044.0,100.3844,100.4525,100.3844,100.4355,15044.0
2015-07-14 11:20:00,117.98,118.0,117.95,117.99,16661.0,100.427,100.444,100.4015,100.4355,16661.0
2015-07-14 11:30:00,117.98,118.01,117.97,117.98,7096.0,100.427,100.4525,100.4185,100.427,7096.0
2015-07-14 11:40:00,117.97,118.0,117.96,117.96,6485.0,100.4185,100.444,100.41,100.41,6485.0
2015-07-14 11:50:00,117.96,118.04,117.96,118.02,15562.0,100.41,100.4781,100.41,100.4611,15562.0
2015-07-14 12:00:00,118.03,118.07,117.98,117.98,11180.0,100.4696,100.5036,100.427,100.427,11180.0
2015-07-14 12:10:00,118.0,118.01,117.97,117.99,2496.0,100.444,100.4525,100.4185,100.4355,2496.0
2015-07-14 12:20:00,117.99,117.99,117.94,117.96,7635.0,100.4355,100.4355,100.393,100.41,7635.0
2015-07-14 12:30:00,117.98,117.98,117.95,117.96,4601.0,100.427,100.427,100.4015,100.41,4601.0
2015-07-14 12:40:00,117.98,117.98,117.85,117.87,9682.0,100.427,100.427,100.3164,100.3334,9682.0
2015-07-14 12:50:00,117.87,117.92,117.86,117.9,4571.0,100.3334,100.3759,100.3249,100.3589,4571.0
2015-07-14 13:00:00,117.93,117.94,117.89,117.94,7326.0,100.3844,100.393,100.3504,100.393,7326.0
2015-07-14 13:10:00,117.94,117.99,117.94,117.95,2400.0,100.393,100.4355,100.393,100.4015,2400.0
2015-07-14 13:20:00,117.93,117.97,117.93,117.95,13190.0,100.3844,100.4185,100.3844,100.4015,13190.0
2015-07-14 13:30:00,117.98,117.98,117.94,117.96,10614.0,100.427,100.427,100.393,100.41,10614.0
2015-07-14 13:40:00,117.96,117.97,117.91,117.96,5918.0,100.41,100.4185,100.3674,100.41,5918.0
2015-07-14 13:50:00,117.96,117.99,117.95,117.99,3682.0,100.41,100.4355,100.4015,100.4355,3682.0
2015-07-14 14:00:00,117.99,118.02,117.97,118.0,10629.0,100.4355,100.4611,100.4185,100.444,10629.0
2015-07-14 14:10:00,118.02,118.05,118.0,118.05,130262.0,100.4611,100.4866,100.444,100.4866,130262.0
2015-07-14 14:20:00,118.02,118.07,118.02,118.07,11450.0,100.4611,100.5036,100.4611,100.5036,11450.0
2015-07-14 14:30:00,118.06,118.14,118.05,118.13,17262.0,100.4951,100.5632,100.4866,100.5547,17262.0
2015-07-14 14:40:00,118.13,118.14,118.06,118.08,7105.0,100.5547,100.5632,100.4951,100.5121,7105.0
2015-07-14 14:50:00,118.09,118.13,118.08,118.13,3258.0,100.5206,100.5547,100.5121,100.5547,3258.0
2015-07-14 15:00:00,118.15,118.19,118.15,118.18,5857.0,100.5717,100.6058,100.5717,100.5973,5857.0
2015-07-14 15:10:00,118.19,118.22,118.18,118.22,9216.0,100.6058,100.6313,100.5973,100.6313,9216.0
2015-07-14 15:20:00,118.21,118.21,118.17,118.18,11313.0,100.6228,100.6228,100.5887,100.5973,11313.0
2015-07-14 15:30:00,118.19,118.2,118.11,118.12,7700.0,100.6058,100.6143,100.5377,100.5462,7700.0
2015-07-14 15:40:00,118.14,118.14,118.1,118.12,12339.0,100.5632,100.5632,100.5292,100.5462,12339.0
2015-07-14 15:50:00,118.13,118.13,118.05,118.05,47633.0,100.5547,100.5547,100.4866,100.4866,47633.0
2015-07-15 09:30:00,118.14,118.14,117.92,118.07,6290.0,100.5632,100.5632,100.3759,100.5036,6290.0
2015-07-15 09:40:00,117.93,118.09,117.93,118.02,40364.0,100.3844,100.5206,100.3844,100.4611,40364.0
2015-07-15 09:50:00,117.99,118.09,117.97,118.09,16133.0,100.4355,100.5206,100.4185,100.5206,16133.0
2015-07-15 10:00:00,118.03,118.15,118.02,118.15,11187.0,100.4696,100.5717,100.4611,100.5717,11187.0
2015-07-15 10:10:00,118.15,118.19,118.12,118.17,14892.0,100.5717,100.6058,100.5462,100.5887,14892.0
2015-07-15 10:20:00,118.16,118.17,118.09,118.14,16557.0,100.5802,100.5887,100.5206,100.5632,16557.0
2015-07-15 10:30:00,118.11,118.23,118.1,118.23,13656.0,100.5377,100.6398,100.5292,100.6398,13656.0
2015-07-15 10:40:00,118.22,118.26,118.21,118.23,69089.0,100.6313,100.6654,100.6228,100.6398,69089.0
2015-07-15 10:50:00,118.23,118.29,118.23,118.24,49194.0,100.6398,100.6909,100.6398,100.6483,49194.0
2015-07-15 11:00:00,118.24,118.31,118.22,118.29,65184.0,100.6483,100.7079,100.6313,100.6909,65184.0
2015-07-15 11:10:00,118.3,118.32,118.22,118.24,14634.0,100.6994,100.7164,100.6313,100.6483,14634.0
2015-07-15 11:20:00,118.23,118.28,118.19,118.2,37566.0,100.6398,100.6824,100.6058,100.6143,37566.0
2015-07-15 11:30:00,118.21,118.23,118.15,118.22,23224.0,100.6228,100.6398,100.5717,100.6313,23224.0
2015-07-15 11:40:00,118.22,118.22,118.12,118.13,46352.0,100.6313,100.6313,100.5462,100.5547,46352.0
2015-07-15 11:50:00,118.13,118.13,118.07,118.1,30202.0,100.5547,100.5547,100.5036,100.5292,30202.0
2015-07-15 12:00:00,118.1,118.15,118.1,118.13,9043.0,100.5292,100.5717,100.5292,100.5547,9043.0
2015-07-15 12:10:00,118.13,118.13,118.04,118.04,11153.0,100.5547,100.5547,100.4781,100.4781,11153.0
2015-07-15 12:20:00,118.04,118.1,118.03,118.1,20904.0,100.4781,100.5292,100.4696,100.5292,20904.0
2015-07-15 12:30:00,118.09,118.12,118.04,118.09,20589.0,100.5206,100.5462,100.4781,100.5206,20589.0
2015-07-15 12:40:00,118.1,118.16,118.1,118.13,17405.0,100.5292,100.5802,100.5292,100.5547,17405.0
2015-07-15 12:50:00,118.11,118.11,118.01,118.08,18569.0,100.5377,100.5377,100.4525,100.5121,18569.0
2015-07-15 13:00:00,118.07,118.12,118.02,118.11,12984.0,100.5036,100.5462,100.4611,100.5377,12984.0
2015-07-15 13:10:00,118.1,118.18,118.09,118.14,39560.0,100.5292,100.5973,100.5206,100.5632,39560.0
2015-07-15 13:20:00,118.15,118.15,118.12,118.13,22336.0,100.5717,100.5717,100.5462,100.5547,22336.0
2015-07-15 13:30:00,118.13,118.19,118.08,118.09,36311.0,100.5547,100.6058,100.5121,100.5206,36311.0
2015-07-15 13:40:00,118.08,118.11,118.07,118.09,12916.0,100.5121,100.5377,100.5036,100.5206,12916.0
2015-07-15 13:50:00,118.09,118.1,118.08,118.1,11115.0,100.5206,100.5292,100.5121,100.5292,11115.0
2015-07-15 14:00:00,118.1,118.11,118.07,118.1,32110.0,100.5292,100.5377,100.5036,100.5292,32110.0
2015-07-15 14:10:00,118.1,118.14,118.07,118.13,24493.0,100.5292,100.5632,100.5036,100.5547,24493.0
2015-07-15 14:20:00,118.12,118.13,118.08,118.1,9904.0,100.5462,100.5547,100.5121,100.5292,9904.0
2015-07-15 14:30:00,118.09,118.09,117.9,117.92,19127.0,100.5206,100.5206,100.3589,100.3759,19127.0
2015-07-15 14:40:00,117.93,117.94,117.69,117.74,24779.0,100.3844,100.393,100.1802,100.2227,24779.0
2015-07-15 14:50:00,117.69,117.73,117.63,117.72,30656.0,100.1802,100.2142,100.1291,100.2057,30656.0
2015-07-15 15:00:00,117.73,117.81,117.71,117.75,13777.0,100.2142,100.2823,100.1972,100.2312,13777.0
2015-07-15 15:10:00,117.71,117.81,117.69,117.78,45630.0,100.1972,100.2823,100.1802,100.2568,45630.0
2015-07-15 15:20:00,117.78,117.83,117.69,117.83,28588.0,100.2568,100.2993,100.1802,100.2993,28588.0
2015-07-15 15:30:00,117.83,117.94,117.8,117.87,88140.0,100.2993,100.393,100.2738,100.3334,88140.0
2015-07-15 15:40:00,117.87,117.88,117.77,117.8,13598.0,100.3334,100.3419,100.2483,100.2738,13598.0
2015-07-15 15:50:00,117.81,117.92,117.8,117.9,44785.0,100.2823,100.3759,100.2738,100.3589,44785.0
2015-07-16 09:30:00,118.45,118.58,118.45,118.49,33979.0,100.8271,100.9377,100.8271,100.8611,33979.0
2015-07-16 09:40:00,118.47,118.63,118.47,118.6,54615.0,100.8441,100.9803,100.8441,100.9548,54615.0
2015-07-16 09:50:00,118.61,118.67,118.57,118.58,28439.0,100.9633,101.0144,100.9292,100.9377,28439.0
2015-07-16 10:00:00,118.56,118.61,118.52,118.56,15790.0,100.9207,100.9633,100.8867,100.9207,15790.0
2015-07-16 10:10:00,118.55,118.59,118.45,118.48,10143.0,100.9122,100.9463,100.8271,100.8526,10143.0
2015-07-16 10:20:00,118.53,118.61,118.52,118.57,49234.0,100.8952,100.9633,100.8867,100.9292,49234.0
2015-07-16 10:30:00,118.57,118.58,118.52,118.56,19879.0,100.9292,100.9377,100.8867,100.9207,19879.0
2015-07-16 10:40:00,118.55,118.56,118.47,118.51,36746.0,100.9122,100.9207,100.8441,100.8782,36746.0
2015-07-16 10:50:00,118.52,118.62,118.52,118.61,17984.0,100.8867,100.9718,100.8867,100.9633,17984.0
2015-07-16 11:00:00,118.63,118.65,118.58,118.58,9499.0,100.9803,100.9973,100.9377,100.9377,9499.0
2015-07-16 11:10:00,118.56,118.58,118.54,118.54,1668.0,100.9207,100.9377,100.9037,100.9037,1668.0
2015-07-16 11:20:00,118.57,118.62,118.56,118.62,3376.0,100.9292,100.9718,100.9207,100.9718,3376.0
2015-07-16 11:30:00,118.64,118.7,118.63,118.7,5495.0,100.9888,101.0399,100.9803,101.0399,5495.0
2015-07-16 11:40:00,118.7,118.72,118.68,118.71,8119.0,101.0399,101.0569,101.0229,101.0484,8119.0
2015-07-16 11:50:00,118.72,118.72,118.65,118.66,5371.0,101.0569,101.0569,100.9973,101.0058,5371.0
2015-07-16 12:00:00,118.66,118.67,118.64,118.66,13137.0,101.0058,101.0144,100.9888,101.0058,13137.0
2015-07-16 12:10:00,118.66,118.69,118.66,118.68,13574.0,101.0058,101.0314,101.0058,101.0229,13574.0
2015-07-16 12:20:00,118.7,118.75,118.67,118.69,21850.0,101.0399,101.0824,101.0144,101.0314,21850.0
2015-07-16 12:30:00,118.7,118.73,118.68,118.71,18075.0,101.0399,101.0654,101.0229,101.0484,18075.0
2015-07-16 12:40:00,118.71,118.72,118.69,118.7,18122.0,101.0484,101.0569,101.0314,101.0399,18122.0
2015-07-16 12:50:00,118.69,118.69,118.59,118.61,21731.0,101.0314,101.0314,100.9463,100.9633,21731.0
2015-07-16 13:00:00,118.6,118.63,118.58,118.63,4757.0,100.9548,100.9803,100.9377,100.9803,4757.0
2015-07-16 13:10:00,118.64,118.64,118.57,118.58,4506.0,100.9888,100.9888,100.9292,100.9377,4506.0
2015-07-16 13:20:00,118.56,118.65,118.55,118.63,9394.0,100.9207,100.9973,100.9122,100.9803,9394.0
2015-07-16 13:30:00,118.62,118.64,118.59,118.62,3897.0,100.9718,100.9888,100.9463,100.9718,3897.0
2015-07-16 13:40:00,118.62,118.66,118.61,118.65,4003.0,100.9718,101.0058,100.9633,100.9973,4003.0
2015-07-16 13:50:00,118.65,118.65,118.57,118.58,8014.0,100.9973,100.9973,100.9292,100.9377,8014.0
2015-07-16 14:00:00,118.59,118.64,118.58,118.63,5824.0,100.9463,100.9888,100.9377,100.9803,5824.0
2015-07-16 14:10:00,118.63,118.64,118.59,118.62,2006.0,100.9803,100.9888,100.9463,100.9718,2006.0
2015-07-16 14:20:00,118.63,118.65,118.61,118.65,6127.0,100.9803,100.9973,100.9633,100.9973,6127.0
2015-07-16 14:30:00,118.63,118.72,118.62,118.72,20546.0,100.9803,101.0569,100.9718,101.0569,20546.0
2015-07-16 14:40:00,118.7,118.76,118.69,118.7,5570.0,101.0399,101.091,101.0314,101.0399,5570.0
2015-07-16 14:50:00,118.71,118.73,118.67,118.69,8975.0,101.0484,101.0654,101.0144,101.0314,8975.0
2015-07-16 15:00:00,118.69,118.71,118.67,118.67,7761.0,101.0314,101.0484,101.0144,101.0144,7761.0
2015-07-16 15:10:00,118.64,118.77,118.64,118.72,20691.0,100.9888,101.0995,100.9888,101.0569,20691.0
2015-07-16 15:20:00,118.72,118.78,118.69,118.75,10318.0,101.0569,101.108,101.0314,101.0824,10318.0
2015-07-16 15:30:00,118.75,118.79,118.75,118.77,6986.0,101.0824,101.1165,101.0824,101.0995,6986.0
2015-07-16 15:40:00,118.77,118.78,118.74,118.78,22559.0,101.0995,101.108,101.0739,101.108,22559.0
2015-07-16 15:50:00,118.78,118.8,118.76,118.78,16604.0,101.108,101.125,101.091,101.108,16604.0
2015-07-17 09:30:00,118.87,118.98,118.71,118.71,7329.0,101.1846,101.2782,101.0484,101.0484,7329.0
2015-07-17 09:40:00,118.63,118.64,118.57,118.63,37972.0,100.9803,100.9888,100.9292,100.9803,37972.0
2015-07-17 09:50:00,118.64,118.7,118.64,118.66,18357.0,100.9888,101.0399,100.9888,101.0058,18357.0
2015-07-17 10:00:00,118.65,118.71,118.59,118.62,30687.0,100.9973,101.0484,100.9463,100.9718,30687.0
2015-07-17 10:10:00,118.62,118.65,118.49,118.58,28188.0,100.9718,100.9973,100.8611,100.9377,28188.0
2015-07-17 10:20:00,118.57,118.61,118.54,118.57,15506.0,100.9292,100.9633,100.9037,100.9292,15506.0
2015-07-17 10:30:00,118.58,118.6,118.53,118.59,10597.0,100.9377,100.9548,100.8952,100.9463,10597.0
2015-07-17 10:40:00,118.62,118.64,118.61,118.63,17235.0,100.9718,100.9888,100.9633,100.9803,17235.0
2015-07-17 10:50:00,118.6,118.65,118.57,118.63,12820.0,100.9548,100.9973,100.9292,100.9803,12820.0
2015-07-17 11:00:00,118.63,118.68,118.63,118.63,10032.0,100.9803,101.0229,100.9803,100.9803,10032.0
2015-07-17 11:10:00,118.64,118.65,118.6,118.62,8380.0,100.9888,100.9973,100.9548,100.9718,8380.0
2015-07-17 11:20:00,118.62,118.66,118.6,118.64,22174.0,100.9718,101.0058,100.9548,100.9888,22174.0
2015-07-17 11:30:00,118.66,118.71,118.65,118.67,17799.0,101.0058,101.0484,100.9973,101.0144,17799.0
2015-07-17 11:40:00,118.67,118.69,118.65,118.66,11400.0,101.0144,101.0314,100.9973,101.0058,11400.0
2015-07-17 11:50:00,118.66,118.69,118.6,118.61,17599.0,101.0058,101.0314,100.9548,100.9633,17599.0
2015-07-17 12:00:00,118.61,118.61,118.57,118.6,18160.0,100.9633,100.9633,100.9292,100.9548,18160.0
2015-07-17 12:10:00,118.6,118.62,118.59,118.6,12274.0,100.9548,100.9718,100.9463,100.9548,12274.0
2015-07-17 12:20:00,118.59,118.59,118.52,118.58,16054.0,100.9463,100.9463,100.8867,100.9377,16054.0
2015-07-17 12:30:00,118.58,118.6,118.56,118.56,11873.0,100.9377,100.9548,100.9207,100.9207,11873.0
2015-07-17 12:40:00,118.57,118.61,118.55,118.59,11608.0,100.9292,100.9633,100.9122,100.9463,11608.0
2015-07-17 12:50:00,118.6,118.63,118.59,118.62,18659.0,100.9548,100.9803,100.9463,100.9718,18659.0
2015-07-17 13:00:00,118.62,118.64,118.6,118.62,14134.0,100.9718,100.9888,100.9548,100.9718,14134.0
2015-07-17 13:10:00,118.62,118.63,118.6,118.61,6707.0,100.9718,100.9803,100.9548,100.9633,6707.0
2015-07-17 13:20:00,118.61,118.63,118.6,118.61,10213.0,100.9633,100.9803,100.9548,100.9633,10213.0
2015-07-17 13:30:00,118.61,118.62,118.57,118.61,7094.0,100.9633,100.9718,100.9292,100.9633,7094.0
2015-07-17 13:40:00,118.61,118.63,118.6,118.61,10079.0,100.9633,100.9803,100.9548,100.9633,10079.0
2015-07-17 13:50:00,118.62,118.62,118.55,118.56,2919.0,100.9718,100.9718,100.9122,100.9207,2919.0
2015-07-17 14:00:00,118.58,118.62,118.57,118.6,5935.0,100.9377,100.9718,100.9292,100.9548,5935.0
2015-07-17 14:10:00,118.61,118.65,118.61,118.64,4315.0,100.9633,100.9973,100.9633,100.9888,4315.0
2015-07-17 14:20:00,118.69,118.73,118.68,118.73,1100.0,101.0314,101.0654,101.0229,101.0654,1100.0
2015-07-17 14:30:00,118.73,118.75,118.72,118.74,1195.0,101.0654,101.0824,101.0569,101.0739,1195.0
2015-07-17 14:40:00,118.73,118.74,118.71,118.73,2384.0,101.0654,101.0739,101.0484,101.0654,2384.0
2015-07-17 14:50:00,118.72,118.76,118.71,118.73,5420.0,101.0569,101.091,101.0484,101.0654,5420.0
2015-07-17 15:00:00,118.72,118.72,118.67,118.67,9061.0,101.0569,101.0569,101.0144,101.0144,9061.0
2015-07-17 15:10:00,118.68,118.71,118.67,118.71,7759.0,101.0229,101.0484,101.0144,101.0484,7759.0
2015-07-17 15:20:00,118.71,118.79,118.7,118.78,27560.0,101.0484,101.1165,101.0399,101.108,27560.0
2015-07-17 15:30:00,118.77,118.84,118.76,118.82,4239.0,101.0995,101.1591,101.091,101.142,4239.0
2015-07-17 15:40:00,118.83,118.85,118.8,118.84,4841.0,101.1505,101.1676,101.125,101.1591,4841.0
2015-07-17 15:50:00,118.87,118.88,118.8,118.84,25550.0,101.1846,101.1931,101.125,101.1591,25550.0
2015-07-20 09:30:00,119.09,119.12,118.79,118.84,9192.0,101.3719,101.3974,101.1165,101.1591,9192.0
2015-07-20 09:40:00,118.83,118.84,118.69,118.77,38262.0,101.1505,101.1591,101.0314,101.0995,38262.0
2015-07-20 09:50:00,118.78,118.86,118.76,118.76,3926.0,101.108,101.1761,101.091,101.091,3926.0
2015-07-20 10:00:00,118.72,118.75,118.7,118.71,6712.0,101.0569,101.0824,101.0399,101.0484,6712.0
2015-07-20 10:10:00,118.78,118.78,118.72,118.72,3082.0,101.108,101.108,101.0569,101.0569,3082.0
2015-07-20 10:20:00,118.7,118.8,118.68,118.77,3480.0,101.0399,101.125,101.0229,101.0995,3480.0
2015-07-20 10:30:00,118.74,118.79,118.72,118.79,3101.0,101.0739,101.1165,101.0569,101.1165,3101.0
2015-07-20 10:40:00,118.79,118.79,118.73,118.77,1200.0,101.1165,101.1165,101.0654,101.0995,1200.0
2015-07-20 10:50:00,118.77,118.91,118.76,118.9,9828.0,101.0995,101.2186,101.091,101.2101,9828.0
2015-07-20 11:00:00,118.89,118.99,118.89,118.98,6216.0,101.2016,101.2867,101.2016,101.2782,6216.0
2015-07-20 11:10:00,118.98,118.98,118.95,118.95,3380.0,101.2782,101.2782,101.2527,101.2527,3380.0
2015-07-20 11:20:00,118.94,119.04,118.94,118.95,6632.0,101.2442,101.3293,101.2442,101.2527,6632.0
2015-07-20 11:30:00,118.97,118.97,118.89,118.96,5389.0,101.2697,101.2697,101.2016,101.2612,5389.0
2015-07-20 11:40:00,118.96,118.98,118.92,118.95,4153.0,101.2612,101.2782,101.2272,101.2527,4153.0
2015-07-20 11:50:00,118.97,119.0,118.92,119.0,3200.0,101.2697,101.2953,101.2272,101.2953,3200.0
2015-07-20 12:00:00,118.98,119.02,118.98,118.98,9858.0,101.2782,101.3123,101.2782,101.2782,9858.0
2015-07-20 12:10:00,119.01,119.06,118.99,119.04,17344.0,101.3038,101.3463,101.2867,101.3293,17344.0
2015-07-20 12:20:00,119.04,119.05,118.98,118.98,6070.0,101.3293,101.3378,101.2782,101.2782,6070.0
2015-07-20 12:30:00,118.99,119.05,118.99,119.03,10215.0,101.2867,101.3378,101.2867,101.3208,10215.0
2015-07-20 12:40:00,119.04,119.1,119.03,119.06,10788.0,101.3293,101.3804,101.3208,101.3463,10788.0
2015-07-20 12:50:00,119.06,119.07,119.02,119.05,14012.0,101.3463,101.3548,101.3123,101.3378,14012.0
2015-07-20 13:00:00,119.06,119.07,119.05,119.06,5700.0,101.3463,101.3548,101.3378,101.3463,5700.0
2015-07-20 13:10:00,119.06,119.07,119.06,119.06,4521.0,101.3463,101.3548,101.3463,101.3463,4521.0
2015-07-20 13:20:00,119.05,119.11,119.05,119.11,3700.0,101.3378,101.3889,101.3378,101.3889,3700.0
2015-07-20 13:30:00,119.1,119.12,119.08,119.09,3963.0,101.3804,101.3974,101.3634,101.3719,3963.0
2015-07-20 13:40:00,119.07,119.12,119.01,119.03,7377.0,101.3548,101.3974,101.3038,101.3208,7377.0
2015-07-20 13:50:00,119.04,119.05,118.99,119.01,4234.0,101.3293,101.3378,101.2867,101.3038,4234.0
2015-07-20 14:00:00,119.01,119.05,119.0,119.05,3103.0,101.3038,101.3378,101.2953,101.3378,3103.0
2015-07-20 14:10:00,119.05,119.07,119.01,119.02,9228.0,101.3378,101.3548,101.3038,101.3123,9228.0
2015-07-20 14:20:00,119.03,119.15,119.02,119.13,8285.0,101.3208,101.4229,101.3123,101.4059,8285.0
2015-07-20 14:30:00,119.14,119.16,119.12,119.12,24474.0,101.4144,101.4314,101.3974,101.3974,24474.0
2015-07-20 14:40:00,119.12,119.13,119.09,119.09,10391.0,101.3974,101.4059,101.3719,101.3719,10391.0
2015-07-20 14:50:00,119.08,119.11,119.06,119.07,2225.0,101.3634,101.3889,101.3463,101.3548,2225.0
2015-07-20 15:00:00,119.07,119.13,119.04,119.12,21029.0,101.3548,101.4059,101.3293,101.3974,21029.0
2015-07-20 15:10:00,119.12,119.17,119.04,119.04,16826.0,101.3974,101.44,101.3293,101.3293,16826.0
2015-07-20 15:20:00,119.05,119.07,119.02,119.03,13602.0,101.3378,101.3548,101.3123,101.3208,13602.0
2015-07-20 15:30:00,119.04,119.06,118.92,118.93,13034.0,101.3293,101.3463,101.2272,101.2357,13034.0
2015-07-20 15:40:00,118.94,118.94,118.83,118.9,13813.0,101.2442,101.2442,101.1505,101.2101,13813.0
2015-07-20 15:50:00,118.9,118.93,118.84,118.91,16445.0,101.2101,101.2357,101.1591,101.2186,16445.0
2015-07-21 09:30:00,118.77,118.85,118.76,118.82,2169.0,101.0995,101.1676,101.091,101.142,2169.0
2015-07-21 09:40:00,118.83,118.91,118.83,118.91,3580.0,101.1505,101.2186,101.1505,101.2186,3580.0
2015-07-21 09:50:00,118.91,118.92,118.82,118.9,6418.0,101.2186,101.2272,101.142,101.2101,6418.0
2015-07-21 10:00:00,118.93,118.93,118.81,118.81,25647.0,101.2357,101.2357,101.1335,101.1335,25647.0
2015-07-21 10:10:00,118.8,118.84,118.75,118.79,20215.0,101.125,101.1591,101.0824,101.1165,20215.0
2015-07-21 10:20:00,118.81,118.82,118.76,118.79,3537.0,101.1335,101.142,101.091,101.1165,3537.0
2015-07-21 10:30:00,118.75,118.75,118.69,118.71,8462.0,101.0824,101.0824,101.0314,101.0484,8462.0
2015-07-21 10:40:00,118.7,118.7,118.59,118.61,29326.0,101.0399,101.0399,100.9463,100.9633,29326.0
2015-07-21 10:50:00,118.59,118.59,118.48,118.55,27825.0,100.9463,100.9463,100.8526,100.9122,27825.0
2015-07-21 11:00:00,118.55,118.57,118.43,118.46,13858.0,100.9122,100.9292,100.8101,100.8356,13858.0
2015-07-21 11:10:00,118.46,118.47,118.37,118.37,3441.0,100.8356,100.8441,100.759,100.759,3441.0
2015-07-21 11:20:00,118.35,118.44,118.35,118.44,4537.0,100.742,100.8186,100.742,100.8186,4537.0
2015-07-21 11:30:00,118.43,118.45,118.39,118.42,4992.0,100.8101,100.8271,100.776,100.8015,4992.0
2015-07-21 11:40:00,118.44,118.46,118.41,118.45,12773.0,100.8186,100.8356,100.793,100.8271,12773.0
2015-07-21 11:50:00,118.48,118.48,118.38,118.43,3000.0,100.8526,100.8526,100.7675,100.8101,3000.0
2015-07-21 12:00:00,118.43,118.47,118.42,118.47,3421.0,100.8101,100.8441,100.8015,100.8441,3421.0
2015-07-21 12:10:00,118.46,118.46,118.4,118.41,1550.0,100.8356,100.8356,100.7845,100.793,1550.0
2015-07-21 12:20:00,118.41,118.48,118.4,118.48,8518.0,100.793,100.8526,100.7845,100.8526,8518.0
2015-07-21 12:30:00,118.49,118.54,118.44,118.44,4468.0,100.8611,100.9037,100.8186,100.8186,4468.0
2015-07-21 12:40:00,118.44,118.47,118.37,118.39,6694.0,100.8186,100.8441,100.759,100.776,6694.0
2015-07-21 12:50:00,118.38,118.39,118.31,118.39,6310.0,100.7675,100.776,100.7079,100.776,6310.0
2015-07-21 13:00:00,118.37,118.37,118.22,118.28,7775.0,100.759,100.759,100.6313,100.6824,7775.0
2015-07-21 13:10:00,118.26,118.31,118.24,118.31,1830.0,100.6654,100.7079,100.6483,100.7079,1830.0
2015-07-21 13:20:00,118.33,118.33,118.25,118.31,1756.0,100.7249,100.7249,100.6568,100.7079,1756.0
2015-07-21 13:30:00,118.29,118.29,118.23,118.25,10685.0,100.6909,100.6909,100.6398,100.6568,10685.0
2015-07-21 13:40:00,118.26,118.29,118.25,118.28,1093.0,100.6654,100.6909,100.6568,100.6824,1093.0
2015-07-21 13:50:00,118.28,118.31,118.26,118.3,6650.0,100.6824,100.7079,100.6654,100.6994,6650.0
2015-07-21 14:00:00,118.28,118.28,118.22,118.22,5110.0,100.6824,100.6824,100.6313,100.6313,5110.0
2015-07-21 14:10:00,118.19,118.29,118.17,118.27,4999.0,100.6058,100.6909,100.5887,100.6739,4999.0
2015-07-21 14:20:00,118.31,118.43,118.29,118.43,21583.0,100.7079,100.8101,100.6909,100.8101,21583.0
2015-07-21 14:30:00,118.42,118.42,118.36,118.37,5492.0,100.8015,100.8015,100.7505,100.759,5492.0
2015-07-21 14:40:00,118.4,118.4,118.32,118.32,3874.0,100.7845,100.7845,100.7164,100.7164,3874.0
2015-07-21 14:50:00,118.31,118.31,118.22,118.29,14357.0,100.7079,100.7079,100.6313,100.6909,14357.0
2015-07-21 15:00:00,118.3,118.31,118.24,118.27,7080.0,100.6994,100.7079,100.6483,100.6739,7080.0
2015-07-21 15:10:00,118.26,118.35,118.24,118.33,22290.0,100.6654,100.742,100.6483,100.7249,22290.0
2015-07-21 15:20:00,118.32,118.33,118.24,118.31,49667.0,100.7164,100.7249,100.6483,100.7079,49667.0
2015-07-21 15:30:00,118.32,118.44,118.31,118.44,8135.0,100.7164,100.8186,100.7079,100.8186,8135.0
2015-07-21 15:40:00,118.43,118.46,118.39,118.45,10082.0,100.8101,100.8356,100.776,100.8271,10082.0
2015-07-21 15:50:00,118.45,118.48,118.36,118.39,13357.0,100.8271,100.8526,100.7505,100.776,13357.0
2015-07-22 09:30:00,117.81,118.12,117.81,118.04,9694.0,100.2823,100.5462,100.2823,100.4781,9694.0
2015-07-22 09:40:00,118.06,118.15,118.06,118.12,3459.0,100.4951,100.5717,100.4951,100.5462,3459.0
2015-07-22 09:50:00,118.16,118.29,118.11,118.27,12413.0,100.5802,100.6909,100.5377,100.6739,12413.0
2015-07-22 10:00:00,118.25,118.3,118.22,118.22,5602.0,100.6568,100.6994,100.6313,100.6313,5602.0
2015-07-22 10:10:00,118.22,118.34,118.21,118.3,10036.0,100.6313,100.7334,100.6228,100.6994,10036.0
2015-07-22 10:20:00,118.33,118.37,118.23,118.26,15374.0,100.7249,100.759,100.6398,100.6654,15374.0
2015-07-22 10:30:00,118.24,118.25,118.09,118.09,2900.0,100.6483,100.6568,100.5206,100.5206,2900.0
2015-07-22 10:40:00,118.09,118.13,118.05,118.1,4793.0,100.5206,100.5547,100.4866,100.5292,4793.0
2015-07-22 10:50:00,118.12,118.24,118.12,118.24,3145.0,100.5462,100.6483,100.5462,100.6483,3145.0
2015-07-22 11:00:00,118.25,118.25,118.13,118.13,2169.0,100.6568,100.6568,100.5547,100.5547,2169.0
2015-07-22 11:10:00,118.15,118.15,118.1,118.13,3574.0,100.5717,100.5717,100.5292,100.5547,3574.0
2015-07-22 11:20:00,118.1,118.12,118.01,118.03,3789.0,100.5292,100.5462,100.4525,100.4696,3789.0
2015-07-22 11:30:00,118.07,118.08,118.03,118.05,3645.0,100.5036,100.5121,100.4696,100.4866,3645.0
2015-07-22 11:40:00,118.06,118.1,118.06,118.09,2480.0,100.4951,100.5292,100.4951,100.5206,2480.0
2015-07-22 11:50:00,118.08,118.1,118.01,118.1,4409.0,100.5121,100.5292,100.4525,100.5292,4409.0
2015-07-22 12:00:00,118.13,118.15,118.06,118.06,3860.0,100.5547,100.5717,100.4951,100.4951,3860.0
2015-07-22 12:10:00,118.04,118.09,117.98,118.01,8686.0,100.4781,100.5206,100.427,100.4525,8686.0
2015-07-22 12:20:00,118.02,118.05,117.98,118.02,17964.0,100.4611,100.4866,100.427,100.4611,17964.0
2015-07-22 12:30:00,118.04,118.04,117.97,117.99,7956.0,100.4781,100.4781,100.4185,100.4355,7956.0
2015-07-22 12:40:00,117.97,118.02,117.96,118.01,7428.0,100.4185,100.4611,100.41,100.4525,7428.0
2015-07-22 12:50:00,118.0,118.04,117.99,118.04,5100.0,100.444,100.4781,100.4355,100.4781,5100.0
2015-07-22 13:00:00,118.04,118.11,118.03,118.07,3221.0,100.4781,100.5377,100.4696,100.5036,3221.0
2015-07-22 13:10:00,118.07,118.09,118.02,118.07,4534.0,100.5036,100.5206,100.4611,100.5036,4534.0
2015-07-22 13:20:00,118.09,118.11,118.07,118.11,1600.0,100.5206,100.5377,100.5036,100.5377,1600.0
2015-07-22 13:30:00,118.13,118.14,118.1,118.13,2388.0,100.5547,100.5632,100.5292,100.5547,2388.0
2015-07-22 13:40:00,118.12,118.16,118.1,118.1,10801.0,100.5462,100.5802,100.5292,100.5292,10801.0
2015-07-22 13:50:00,118.08,118.11,118.07,118.11,1845.0,100.5121,100.5377,100.5036,100.5377,1845.0
2015-07-22 14:00:00,118.11,118.13,118.07,118.08,5313.0,100.5377,100.5547,100.5036,100.5121,5313.0
2015-07-22 14:10:00,118.07,118.16,118.07,118.16,12983.0,100.5036,100.5802,100.5036,100.5802,12983.0
2015-07-22 14:20:00,118.19,118.22,118.16,118.18,4408.0,100.6058,100.6313,100.5802,100.5973,4408.0
2015-07-22 14:30:00,118.19,118.23,118.18,118.22,3216.0,100.6058,100.6398,100.5973,100.6313,3216.0
2015-07-22 14:40:00,118.21,118.21,118.15,118.19,4471.0,100.6228,100.6228,100.5717,100.6058,4471.0
2015-07-22 14:50:00,118.19,118.24,118.16,118.24,9950.0,100.6058,100.6483,100.5802,100.6483,9950.0
2015-07-22 15:00:00,118.24,118.24,118.21,118.22,14395.0,100.6483,100.6483,100.6228,100.6313,14395.0
2015-07-22 15:10:00,118.2,118.2,118.08,118.1,5489.0,100.6143,100.6143,100.5121,100.5292,5489.0
2015-07-22 15:20:00,118.11,118.15,118.07,118.07,3193.0,100.5377,100.5717,100.5036,100.5036,3193.0
2015-07-22 15:30:00,118.08,118.08,118.0,118.03,7250.0,100.5121,100.5121,100.444,100.4696,7250.0
2015-07-22 15:40:00,117.99,118.02,117.93,118.0,30754.0,100.4355,100.4611,100.3844,100.444,30754.0
2015-07-22 15:50:00,118.05,118.16,118.02,118.13,21863.0,100.4866,100.5802,100.4611,100.5547,21863.0
2015-07-23 09:30:00,118.34,118.42,118.23,118.26,14368.0,100.7334,100.8015,100.6398,100.6654,14368.0
2015-07-23 09:40:00,118.21,118.21,118.08,118.15,7086.0,100.6228,100.6228,100.5121,100.5717,7086.0
2015-07-23 09:50:00,118.11,118.14,118.04,118.06,7909.0,100.5377,100.5632,100.4781,100.4951,7909.0
2015-07-23 10:00:00,118.13,118.15,118.04,118.15,9596.0,100.5547,100.5717,100.4781,100.5717,9596.0
2015-07-23 10:10:00,118.17,118.23,118.13,118.19,25210.0,100.5887,100.6398,100.5547,100.6058,25210.0
2015-07-23 10:20:00,118.22,118.3,118.2,118.29,18824.0,100.6313,100.6994,100.6143,100.6909,18824.0
2015-07-23 10:30:00,118.28,118.32,118.24,118.31,10379.0,100.6824,100.7164,100.6483,100.7079,10379.0
2015-07-23 10:40:00,118.29,118.36,118.23,118.23,5736.0,100.6909,100.7505,100.6398,100.6398,5736.0
2015-07-23 10:50:00,118.23,118.28,118.22,118.27,4419.0,100.6398,100.6824,100.6313,100.6739,4419.0
2015-07-23 11:00:00,118.28,118.3,118.25,118.26,10497.0,100.6824,100.6994,100.6568,100.6654,10497.0
2015-07-23 11:10:00,118.26,118.26,118.1,118.1,8338.0,100.6654,100.6654,100.5292,100.5292,8338.0
2015-07-23 11:20:00,118.1,118.12,117.99,118.02,7060.0,100.5292,100.5462,100.4355,100.4611,7060.0
2015-07-23 11:30:00,118.01,118.02,117.9,117.91,21177.0,100.4525,100.4611,100.3589,100.3674,21177.0
2015-07-23 11:40:00,117.91,117.91,117.82,117.83,7904.0,100.3674,100.3674,100.2908,100.2993,7904.0
2015-07-23 11:50:00,117.84,117.84,117.71,117.75,10304.0,100.3078,100.3078,100.1972,100.2312,10304.0
2015-07-23 12:00:00,117.71,117.74,117.58,117.66,23924.0,100.1972,100.2227,100.0865,100.1546,23924.0
2015-07-23 12:10:00,117.63,117.65,117.51,117.53,11664.0,100.1291,100.1461,100.0269,100.044,11664.0
2015-07-23 12:20:00,117.52,117.61,117.5,117.59,12981.0,100.0354,100.1121,100.0184,100.095,12981.0
2015-07-23 12:30:00,117.57,117.63,117.56,117.63,12690.0,100.078,100.1291,100.0695,100.1291,12690.0
2015-07-23 12:40:00,117.63,117.64,117.56,117.56,5581.0,100.1291,100.1376,100.0695,100.0695,5581.0
2015-07-23 12:50:00,117.55,117.63,117.52,117.63,7149.0,100.061,100.1291,100.0354,100.1291,7149.0
2015-07-23 13:00:00,117.61,117.66,117.58,117.66,12897.0,100.1121,100.1546,100.0865,100.1546,12897.0
2015-07-23 13:10:00,117.66,117.66,117.58,117.63,10815.0,100.1546,100.1546,100.0865,100.1291,10815.0
2015-07-23 13:20:00,117.62,117.63,117.51,117.6,9330.0,100.1206,100.1291,100.0269,100.1035,9330.0
2015-07-23 13:30:00,117.6,117.62,117.52,117.56,12200.0,100.1035,100.1206,100.0354,100.0695,12200.0
2015-07-23 13:40:00,117.58,117.7,117.58,117.7,7190.0,100.0865,100.1887,100.0865,100.1887,7190.0
2015-07-23 13:50:00,117.71,117.82,117.68,117.82,9619.0,100.1972,100.2908,100.1716,100.2908,9619.0
2015-07-23 14:00:00,117.8,117.8,117.73,117.73,73063.0,100.2738,100.2738,100.2142,100.2142,73063.0
2015-07-23 14:10:00,117.74,117.75,117.68,117.75,10058.0,100.2227,100.2312,100.1716,100.2312,10058.0
2015-07-23 14:20:00,117.74,117.74,117.64,117.71,62274.0,100.2227,100.2227,100.1376,100.1972,62274.0
2015-07-23 14:30:00,117.7,117.78,117.69,117.78,12235.0,100.1887,100.2568,100.1802,100.2568,12235.0
2015-07-23 14:40:00,117.78,117.79,117.68,117.71,8311.0,100.2568,100.2653,100.1716,100.1972,8311.0
2015-07-23 14:50:00,117.68,117.68,117.49,117.52,22670.0,100.1716,100.1716,100.0099,100.0354,22670.0
2015-07-23 15:00:00,117.51,117.53,117.42,117.43,13532.0,100.0269,100.044,99.9503,99.9588,13532.0
2015-07-23 15:10:00,117.43,117.43,117.31,117.37,21469.0,99.9588,99.9588,99.8567,99.9078,21469.0
2015-07-23 15:20:00,117.36,117.4,117.35,117.4,7822.0,99.8993,99.9333,99.8907,99.9333,7822.0
2015-07-23 15:30:00,117.4,117.46,117.34,117.46,24218.0,99.9333,99.9844,99.8822,99.9844,24218.0
2015-07-23 15:40:00,117.48,117.52,117.41,117.5,18869.0,100.0014,100.0354,99.9418,100.0184,18869.0
2015-07-23 15:50:00,117.49,117.55,117.41,117.51,66314.0,100.0099,100.061,99.9418,100.0269,66314.0
2015-07-24 09:30:00,117.67,117.67,117.3,117.37,7240.0,100.1631,100.1631,99.8482,99.9078,7240.0
2015-07-24 09:40:00,117.35,117.41,117.35,117.41,1418.0,99.8907,99.9418,99.8907,99.9418,1418.0
2015-07-24 09:50:00,117.45,117.59,117.44,117.58,7799.0,99.9759,100.095,99.9674,100.0865,7799.0
2015-07-24 10:00:00,117.49,117.53,117.42,117.53,14343.0,100.0099,100.044,99.9503,100.044,14343.0
2015-07-24 10:10:00,117.47,117.47,117.26,117.29,6173.0,99.9929,99.9929,99.8141,99.8397,6173.0
2015-07-24 10:20:00,117.27,117.27,117.14,117.22,11248.0,99.8226,99.8226,99.712,99.7801,11248.0
2015-07-24 10:30:00,117.15,117.15,117.07,117.12,6031.0,99.7205,99.7205,99.6524,99.695,6031.0
2015-07-24 10:40:00,117.11,117.13,117.07,117.07,10287.0,99.6864,99.7035,99.6524,99.6524,10287.0
2015-07-24 10:50:00,117.11,117.14,117.01,117.02,18930.0,99.6864,99.712,99.6013,99.6098,18930.0
2015-07-24 11:00:00,117.01,117.12,117.0,117.06,10688.0,99.6013,99.695,99.5928,99.6439,10688.0
2015-07-24 11:10:00,117.06,117.07,116.96,117.04,27031.0,99.6439,99.6524,99.5588,99.6269,27031.0
2015-07-24 11:20:00,117.06,117.12,117.04,117.11,2380.0,99.6439,99.695,99.6269,99.6864,2380.0
2015-07-24 11:30:00,117.1,117.15,117.06,117.1,6396.0,99.6779,99.7205,99.6439,99.6779,6396.0
2015-07-24 11:40:00,117.12,117.13,117.06,117.08,5718.0,99.695,99.7035,99.6439,99.6609,5718.0
2015-07-24 11:50:00,117.07,117.07,116.98,117.01,85801.0,99.6524,99.6524,99.5758,99.6013,85801.0
2015-07-24 12:00:00,117.03,117.04,116.97,116.99,13004.0,99.6184,99.6269,99.5673,99.5843,13004.0
2015-07-24 12:10:00,116.98,117.0,116.93,116.97,19109.0,99.5758,99.5928,99.5332,99.5673,19109.0
2015-07-24 12:20:00,116.98,116.99,116.89,116.92,39960.0,99.5758,99.5843,99.4992,99.5247,39960.0
2015-07-24 12:30:00,116.92,116.95,116.9,116.91,8322.0,99.5247,99.5503,99.5077,99.5162,8322.0
2015-07-24 12:40:00,116.89,116.89,116.78,116.81,6211.0,99.4992,99.4992,99.4055,99.4311,6211.0
2015-07-24 12:50:00,116.81,116.82,116.71,116.71,8867.0,99.4311,99.4396,99.346,99.346,8867.0
2015-07-24 13:00:00,116.73,116.79,116.72,116.73,10766.0,99.363,99.4141,99.3545,99.363,10766.0
2015-07-24 13:10:00,116.75,116.75,116.63,116.68,3508.0,99.38,99.38,99.2779,99.3204,3508.0
2015-07-24 13:20:00,116.68,116.72,116.65,116.66,10332.0,99.3204,99.3545,99.2949,99.3034,10332.0
2015-07-24 13:30:00,116.66,116.66,116.53,116.55,12094.0,99.3034,99.3034,99.1927,99.2098,12094.0
2015-07-24 13:40:00,116.54,116.54,116.33,116.44,37010.0,99.2013,99.2013,99.0225,99.1161,37010.0
2015-07-24 13:50:00,116.44,116.54,116.44,116.5,12297.0,99.1161,99.2013,99.1161,99.1672,12297.0
2015-07-24 14:00:00,116.52,116.52,116.38,116.4,17693.0,99.1842,99.1842,99.0651,99.0821,17693.0
2015-07-24 14:10:00,116.39,116.44,116.25,116.27,24966.0,99.0736,99.1161,98.9544,98.9714,24966.0
2015-07-24 14:20:00,116.22,116.34,116.19,116.32,6387.0,98.9289,99.031,98.9033,99.014,6387.0
2015-07-24 14:30:00,116.32,116.33,116.18,116.24,6470.0,99.014,99.0225,98.8948,98.9459,6470.0
2015-07-24 14:40:00,116.26,116.31,116.22,116.23,6939.0,98.9629,99.0055,98.9289,98.9374,6939.0
2015-07-24 14:50:00,116.24,116.3,116.12,116.28,18276.0,98.9459,98.997,98.8437,98.9799,18276.0
2015-07-24 15:00:00,116.25,116.4,116.21,116.4,22460.0,98.9544,99.0821,98.9203,99.0821,22460.0
2015-07-24 15:10:00,116.42,116.44,116.37,116.43,6297.0,99.0991,99.1161,99.0565,99.1076,6297.0
2015-07-24 15:20:00,116.42,116.46,116.24,116.24,14439.0,99.0991,99.1332,98.9459,98.9459,14439.0
2015-07-24 15:30:00,116.26,116.3,116.19,116.19,17532.0,98.9629,98.997,98.9033,98.9033,17532.0
2015-07-24 15:40:00,116.19,116.39,116.18,116.34,34581.0,98.9033,99.0736,98.8948,99.031,34581.0
2015-07-24 15:50:00,116.33,116.38,116.27,116.32,22460.0,99.0225,99.0651,98.9714,99.014,22460.0
2015-07-27 09:30:00,115.87,115.87,115.37,115.4,21105.0,98.6309,98.6309,98.2053,98.2309,21105.0
2015-07-27 09:40:00,115.44,115.47,115.35,115.47,4818.0,98.2649,98.2904,98.1883,98.2904,4818.0
2015-07-27 09:50:00,115.48,115.72,115.46,115.71,11928.0,98.299,98.5033,98.2819,98.4947,11928.0
2015-07-27 10:00:00,115.69,115.69,115.42,115.43,24622.0,98.4777,98.4777,98.2479,98.2564,24622.0
2015-07-27 10:10:00,115.47,115.78,115.46,115.78,33640.0,98.2904,98.5543,98.2819,98.5543,33640.0
2015-07-27 10:20:00,115.78,115.78,115.57,115.69,82110.0,98.5543,98.5543,98.3756,98.4777,82110.0
2015-07-27 10:30:00,115.72,116.01,115.72,116.01,37915.0,98.5033,98.7501,98.5033,98.7501,37915.0
2015-07-27 10:40:00,115.99,116.04,115.84,115.87,32691.0,98.7331,98.7756,98.6054,98.6309,32691.0
2015-07-27 10:50:00,115.85,115.88,115.78,115.81,24906.0,98.6139,98.6394,98.5543,98.5799,24906.0
2015-07-27 11:00:00,115.82,115.98,115.77,115.93,30663.0,98.5884,98.7246,98.5458,98.682,30663.0
2015-07-27 11:10:00,115.91,115.92,115.65,115.71,35947.0,98.665,98.6735,98.4437,98.4947,35947.0
2015-07-27 11:20:00,115.72,115.82,115.62,115.72,24628.0,98.5033,98.5884,98.4181,98.5033,24628.0
2015-07-27 11:30:00,115.69,115.75,115.59,115.65,49634.0,98.4777,98.5288,98.3926,98.4437,49634.0
2015-07-27 11:40:00,115.65,115.71,115.6,115.67,45748.0,98.4437,98.4947,98.4011,98.4607,45748.0
2015-07-27 11:50:00,115.63,115.79,115.62,115.75,23712.0,98.4266,98.5628,98.4181,98.5288,23712.0
2015-07-27 12:00:00,115.76,115.78,115.63,115.65,18400.0,98.5373,98.5543,98.4266,98.4437,18400.0
2015-07-27 12:10:00,115.69,115.69,115.6,115.66,22396.0,98.4777,98.4777,98.4011,98.4522,22396.0
2015-07-27 12:20:00,115.66,115.73,115.66,115.67,7506.0,98.4522,98.5118,98.4522,98.4607,7506.0
2015-07-27 12:30:00,115.7,115.72,115.65,115.68,23394.0,98.4862,98.5033,98.4437,98.4692,23394.0
2015-07-27 12:40:00,115.67,115.69,115.61,115.61,11722.0,98.4607,98.4777,98.4096,98.4096,11722.0
2015-07-27 12:50:00,115.6,115.61,115.53,115.56,12391.0,98.4011,98.4096,98.3415,98.3671,12391.0
2015-07-27 13:00:00,115.57,115.63,115.56,115.62,12394.0,98.3756,98.4266,98.3671,98.4181,12394.0
2015-07-27 13:10:00,115.64,115.65,115.57,115.57,9447.0,98.4352,98.4437,98.3756,98.3756,9447.0
2015-07-27 13:20:00,115.57,115.57,115.46,115.51,13377.0,98.3756,98.3756,98.2819,98.3245,13377.0
2015-07-27 13:30:00,115.53,115.55,115.44,115.48,24495.0,98.3415,98.3585,98.2649,98.299,24495.0
2015-07-27 13:40:00,115.48,115.57,115.44,115.57,23266.0,98.299,98.3756,98.2649,98.3756,23266.0
2015-07-27 13:50:00,115.56,115.67,115.56,115.62,24186.0,98.3671,98.4607,98.3671,98.4181,24186.0
2015-07-27 14:00:00,115.57,115.66,115.57,115.62,9278.0,98.3756,98.4522,98.3756,98.4181,9278.0
2015-07-27 14:10:00,115.6,115.76,115.57,115.72,14926.0,98.4011,98.5373,98.3756,98.5033,14926.0
2015-07-27 14:20:00,115.73,115.74,115.61,115.63,16927.0,98.5118,98.5203,98.4096,98.4266,16927.0
2015-07-27 14:30:00,115.65,115.67,115.53,115.67,15026.0,98.4437,98.4607,98.3415,98.4607,15026.0
2015-07-27 14:40:00,115.66,115.68,115.59,115.64,13717.0,98.4522,98.4692,98.3926,98.4352,13717.0
2015-07-27 14:50:00,115.63,115.65,115.56,115.62,20240.0,98.4266,98.4437,98.3671,98.4181,20240.0
2015-07-27 15:00:00,115.6,115.61,115.5,115.52,27165.0,98.4011,98.4096,98.316,98.333,27165.0
2015-07-27 15:10:00,115.52,115.58,115.47,115.47,47583.0,98.333,98.3841,98.2904,98.2904,47583.0
2015-07-27 15:20:00,115.49,115.54,115.43,115.43,32582.0,98.3075,98.35,98.2564,98.2564,32582.0
2015-07-27 15:30:00,115.44,115.46,115.38,115.41,12355.0,98.2649,98.2819,98.2138,98.2394,12355.0
2015-07-27 15:40:00,115.4,115.44,115.34,115.44,27990.0,98.2309,98.2649,98.1798,98.2649,27990.0
2015-07-27 15:50:00,115.43,115.6,115.38,115.57,210785.0,98.2564,98.4011,98.2138,98.3756,210785.0
2015-07-28 09:30:00,116.09,116.12,115.89,115.89,3426.0,98.8182,98.8437,98.648,98.648,3426.0
2015-07-28 09:40:00,115.84,115.88,115.75,115.76,5975.0,98.6054,98.6394,98.5288,98.5373,5975.0
2015-07-28 09:50:00,115.79,115.94,115.68,115.93,6600.0,98.5628,98.6905,98.4692,98.682,6600.0
2015-07-28 10:00:00,115.96,115.98,115.69,115.71,23658.0,98.7075,98.7246,98.4777,98.4947,23658.0
2015-07-28 10:10:00,115.75,115.86,115.67,115.67,73689.0,98.5288,98.6224,98.4607,98.4607,73689.0
2015-07-28 10:20:00,115.67,115.74,115.57,115.62,47058.0,98.4607,98.5203,98.3756,98.4181,47058.0
2015-07-28 10:30:00,115.63,115.79,115.62,115.77,65515.0,98.4266,98.5628,98.4181,98.5458,65515.0
2015-07-28 10:40:00,115.77,115.96,115.76,115.9,52814.0,98.5458,98.7075,98.5373,98.6565,52814.0
2015-07-28 10:50:00,115.9,116.08,115.89,116.07,33552.0,98.6565,98.8097,98.648,98.8012,33552.0
2015-07-28 11:00:00,116.13,116.2,116.11,116.17,20514.0,98.8523,98.9118,98.8352,98.8863,20514.0
2015-07-28 11:10:00,116.17,116.24,116.14,116.18,16674.0,98.8863,98.9459,98.8608,98.8948,16674.0
2015-07-28 11:20:00,116.18,116.28,116.11,116.28,24602.0,98.8948,98.9799,98.8352,98.9799,24602.0
2015-07-28 11:30:00,116.3,116.37,116.29,116.33,12476.0,98.997,99.0565,98.9884,99.0225,12476.0
2015-07-28 11:40:00,116.32,116.42,116.32,116.42,22408.0,99.014,99.0991,99.014,99.0991,22408.0
2015-07-28 11:50:00,116.43,116.43,116.37,116.41,19955.0,99.1076,99.1076,99.0565,99.0906,19955.0
2015-07-28 12:00:00,116.42,116.52,116.42,116.49,10700.0,99.0991,99.1842,99.0991,99.1587,10700.0
2015-07-28 12:10:00,116.49,116.59,116.46,116.56,23888.0,99.1587,99.2438,99.1332,99.2183,23888.0
2015-07-28 12:20:00,116.62,116.64,116.58,116.64,27093.0,99.2693,99.2864,99.2353,99.2864,27093.0
2015-07-28 12:30:00,116.64,116.66,116.57,116.57,15497.0,99.2864,99.3034,99.2268,99.2268,15497.0
2015-07-28 12:40:00,116.57,116.64,116.56,116.61,19956.0,99.2268,99.2864,99.2183,99.2608,19956.0
2015-07-28 12:50:00,116.61,116.64,116.6,116.61,10493.0,99.2608,99.2864,99.2523,99.2608,10493.0
2015-07-28 13:00:00,116.61,116.78,116.59,116.77,19306.0,99.2608,99.4055,99.2438,99.397,19306.0
2015-07-28 13:10:00,116.77,116.85,116.76,116.82,10975.0,99.397,99.4651,99.3885,99.4396,10975.0
2015-07-28 13:20:00,116.85,116.91,116.84,116.87,14586.0,99.4651,99.5162,99.4566,99.4822,14586.0
2015-07-28 13:30:00,116.87,116.87,116.77,116.82,13925.0,99.4822,99.4822,99.397,99.4396,13925.0
2015-07-28 13:40:00,116.83,116.88,116.82,116.88,13683.0,99.4481,99.4907,99.4396,99.4907,13683.0
2015-07-28 13:50:00,116.88,116.95,116.88,116.94,16250.0,99.4907,99.5503,99.4907,99.5417,16250.0
2015-07-28 14:00:00,116.91,117.05,116.91,117.05,21759.0,99.5162,99.6354,99.5162,99.6354,21759.0
2015-07-28 14:10:00,117.06,117.11,117.01,117.07,14636.0,99.6439,99.6864,99.6013,99.6524,14636.0
2015-07-28 14:20:00,117.06,117.1,117.06,117.08,11670.0,99.6439,99.6779,99.6439,99.6609,11670.0
2015-07-28 14:30:00,117.06,117.07,116.92,116.94,23333.0,99.6439,99.6524,99.5247,99.5417,23333.0
2015-07-28 14:40:00,116.93,116.97,116.91,116.96,14274.0,99.5332,99.5673,99.5162,99.5588,14274.0
2015-07-28 14:50:00,116.95,117.03,116.95,117.03,11205.0,99.5503,99.6184,99.5503,99.6184,11205.0
2015-07-28 15:00:00,117.05,117.06,116.94,116.97,13364.0,99.6354,99.6439,99.5417,99.5673,13364.0
2015-07-28 15:10:00,116.97,117.0,116.92,117.0,17136.0,99.5673,99.5928,99.5247,99.5928,17136.0
2015-07-28 15:20:00,117.0,117.0,116.89,116.89,12388.0,99.5928,99.5928,99.4992,99.4992,12388.0
2015-07-28 15:30:00,116.89,116.97,116.89,116.94,24391.0,99.4992,99.5673,99.4992,99.5417,24391.0
2015-07-28 15:40:00,116.94,117.01,116.94,116.97,18853.0,99.5417,99.6013,99.5417,99.5673,18853.0
2015-07-28 15:50:00,116.97,116.99,116.93,116.97,46747.0,99.5673,99.5843,99.5332,99.5673,46747.0
2015-07-29 09:30:00,117.14,117.2,116.99,117.12,16546.0,99.712,99.7631,99.5843,99.695,16546.0
2015-07-29 09:40:00,117.17,117.25,117.06,117.07,14453.0,99.7375,99.8056,99.6439,99.6524,14453.0
2015-07-29 09:50:00,117.03,117.18,117.0,117.12,10607.0,99.6184,99.746,99.5928,99.695,10607.0
2015-07-29 10:00:00,117.13,117.2,117.07,117.15,14151.0,99.7035,99.7631,99.6524,99.7205,14151.0
2015-07-29 10:10:00,117.19,117.22,117.07,117.2,9722.0,99.7545,99.7801,99.6524,99.7631,9722.0
2015-07-29 10:20:00,117.22,117.27,117.16,117.19,34825.0,99.7801,99.8226,99.729,99.7545,34825.0
2015-07-29 10:30:00,117.19,117.4,117.19,117.39,26836.0,99.7545,99.9333,99.7545,99.9248,26836.0
2015-07-29 10:40:00,117.38,117.47,117.38,117.47,9653.0,99.9163,99.9929,99.9163,99.9929,9653.0
2015-07-29 10:50:00,117.46,117.51,117.41,117.42,14444.0,99.9844,100.0269,99.9418,99.9503,14444.0
2015-07-29 11:00:00,117.43,117.43,117.33,117.39,15529.0,99.9588,99.9588,99.8737,99.9248,15529.0
2015-07-29 11:10:00,117.4,117.5,117.39,117.5,27811.0,99.9333,100.0184,99.9248,100.0184,27811.0
2015-07-29 11:20:00,117.54,117.62,117.52,117.52,12195.0,100.0525,100.1206,100.0354,100.0354,12195.0
2015-07-29 11:30:00,117.53,117.63,117.53,117.62,9255.0,100.044,100.1291,100.044,100.1206,9255.0
2015-07-29 11:40:00,117.63,117.66,117.6,117.62,5428.0,100.1291,100.1546,100.1035,100.1206,5428.0
2015-07-29 11:50:00,117.61,117.63,117.58,117.63,14649.0,100.1121,100.1291,100.0865,100.1291,14649.0
2015-07-29 12:00:00,117.64,117.64,117.52,117.52,11119.0,100.1376,100.1376,100.0354,100.0354,11119.0
2015-07-29 12:10:00,117.55,117.55,117.49,117.52,5217.0,100.061,100.061,100.0099,100.0354,5217.0
2015-07-29 12:20:00,117.52,117.52,117.47,117.52,8139.0,100.0354,100.0354,99.9929,100.0354,8139.0
2015-07-29 12:30:00,117.53,117.55,117.45,117.51,4128.0,100.044,100.061,99.9759,100.0269,4128.0
2015-07-29 12:40:00,117.52,117.55,117.45,117.54,7466.0,100.0354,100.061,99.9759,100.0525,7466.0
2015-07-29 12:50:00,117.52,117.6,117.48,117.52,12704.0,100.0354,100.1035,100.0014,100.0354,12704.0
2015-07-29 13:00:00,117.5,117.55,117.49,117.52,10098.0,100.0184,100.061,100.0099,100.0354,10098.0
2015-07-29 13:10:00,117.49,117.56,117.49,117.56,18322.0,100.0099,100.0695,100.0099,100.0695,18322.0
2015-07-29 13:20:00,117.54,117.54,117.52,117.52,5780.0,100.0525,100.0525,100.0354,100.0354,5780.0
2015-07-29 13:30:00,117.52,117.56,117.52,117.56,4684.0,100.0354,100.0695,100.0354,100.0695,4684.0
2015-07-29 13:40:00,117.55,117.56,117.49,117.49,12390.0,100.061,100.0695,100.0099,100.0099,12390.0
2015-07-29 13:50:00,117.5,117.54,117.48,117.5,4987.0,100.0184,100.0525,100.0014,100.0184,4987.0
2015-07-29 14:00:00,117.46,117.85,117.31,117.42,33359.0,99.9844,100.3164,99.8567,99.9503,33359.0
2015-07-29 14:10:00,117.47,117.7,117.47,117.67,15095.0,99.9929,100.1887,99.9929,100.1631,15095.0
2015-07-29 14:20:00,117.7,117.7,117.52,117.59,9613.0,100.1887,100.1887,100.0354,100.095,9613.0
2015-07-29 14:30:00,117.61,117.7,117.58,117.69,9868.0,100.1121,100.1887,100.0865,100.1802,9868.0
2015-07-29 14:40:00,117.72,117.88,117.71,117.84,41634.0,100.2057,100.3419,100.1972,100.3078,41634.0
2015-07-29 14:50:00,117.87,117.96,117.86,117.93,13227.0,100.3334,100.41,100.3249,100.3844,13227.0
2015-07-29 15:00:00,117.9,117.9,117.78,117.81,10119.0,100.3589,100.3589,100.2568,100.2823,10119.0
2015-07-29 15:10:00,117.78,117.87,117.78,117.8,7993.0,100.2568,100.3334,100.2568,100.2738,7993.0
2015-07-29 15:20:00,117.83,117.94,117.83,117.88,5078.0,100.2993,100.393,100.2993,100.3419,5078.0
2015-07-29 15:30:00,117.88,117.9,117.7,117.81,12606.0,100.3419,100.3589,100.1887,100.2823,12606.0
2015-07-29 15:40:00,117.83,117.95,117.83,117.88,8560.0,100.2993,100.4015,100.2993,100.3419,8560.0
2015-07-29 15:50:00,117.89,117.93,117.83,117.86,34094.0,100.3504,100.3844,100.2993,100.3249,34094.0
2015-07-30 09:30:00,117.59,117.67,117.49,117.49,60992.0,100.095,100.1631,100.0099,100.0099,60992.0
2015-07-30 09:40:00,117.38,117.41,117.14,117.14,9925.0,99.9163,99.9418,99.712,99.712,9925.0
2015-07-30 09:50:00,117.16,117.29,117.13,117.21,26041.0,99.729,99.8397,99.7035,99.7716,26041.0
2015-07-30 10:00:00,117.18,117.4,117.14,117.33,8390.0,99.746,99.9333,99.712,99.8737,8390.0
2015-07-30 10:10:00,117.3,117.45,117.3,117.4,15151.0,99.8482,99.9759,99.8482,99.9333,15151.0
2015-07-30 10:20:00,117.41,117.49,117.4,117.49,22574.0,99.9418,100.0099,99.9333,100.0099,22574.0
2015-07-30 10:30:00,117.5,117.62,117.41,117.41,20728.0,100.0184,100.1206,99.9418,99.9418,20728.0
2015-07-30 10:40:00,117.4,117.55,117.4,117.47,8915.0,99.9333,100.061,99.9333,99.9929,8915.0
2015-07-30 10:50:00,117.47,117.48,117.31,117.33,10350.0,99.9929,100.0014,99.8567,99.8737,10350.0
2015-07-30 11:00:00,117.32,117.37,117.24,117.29,15752.0,99.8652,99.9078,99.7971,99.8397,15752.0
2015-07-30 11:10:00,117.34,117.55,117.34,117.49,12266.0,99.8822,100.061,99.8822,100.0099,12266.0
2015-07-30 11:20:00,117.5,117.67,117.49,117.61,27324.0,100.0184,100.1631,100.0099,100.1121,27324.0
2015-07-30 11:30:00,117.62,117.68,117.62,117.67,23204.0,100.1206,100.1716,100.1206,100.1631,23204.0
2015-07-30 11:40:00,117.7,117.82,117.66,117.78,24900.0,100.1887,100.2908,100.1546,100.2568,24900.0
2015-07-30 11:50:00,117.79,117.79,117.72,117.77,17266.0,100.2653,100.2653,100.2057,100.2483,17266.0
2015-07-30 12:00:00,117.78,117.82,117.73,117.75,7873.0,100.2568,100.2908,100.2142,100.2312,7873.0
2015-07-30 12:10:00,117.72,117.82,117.72,117.8,8698.0,100.2057,100.2908,100.2057,100.2738,8698.0
2015-07-30 12:20:00,117.79,117.86,117.79,117.84,9692.0,100.2653,100.3249,100.2653,100.3078,9692.0
2015-07-30 12:30:00,117.83,117.83,117.74,117.76,5237.0,100.2993,100.2993,100.2227,100.2397,5237.0
2015-07-30 12:40:00,117.77,117.86,117.77,117.86,4809.0,100.2483,100.3249,100.2483,100.3249,4809.0
2015-07-30 12:50:00,117.86,117.89,117.85,117.89,4050.0,100.3249,100.3504,100.3164,100.3504,4050.0
2015-07-30 13:00:00,117.9,117.94,117.82,117.86,8747.0,100.3589,100.393,100.2908,100.3249,8747.0
2015-07-30 13:10:00,117.88,117.93,117.87,117.93,12973.0,100.3419,100.3844,100.3334,100.3844,12973.0
2015-07-30 13:20:00,117.94,117.94,117.84,117.88,7645.0,100.393,100.393,100.3078,100.3419,7645.0
2015-07-30 13:30:00,117.89,117.91,117.77,117.77,7611.0,100.3504,100.3674,100.2483,100.2483,7611.0
2015-07-30 13:40:00,117.77,117.82,117.75,117.81,8992.0,100.2483,100.2908,100.2312,100.2823,8992.0
2015-07-30 13:50:00,117.83,117.86,117.77,117.8,9327.0,100.2993,100.3249,100.2483,100.2738,9327.0
2015-07-30 14:00:00,117.81,117.88,117.79,117.8,9475.0,100.2823,100.3419,100.2653,100.2738,9475.0
2015-07-30 14:10:00,117.81,117.84,117.79,117.8,15042.0,100.2823,100.3078,100.2653,100.2738,15042.0
2015-07-30 14:20:00,117.81,117.86,117.8,117.82,11902.0,100.2823,100.3249,100.2738,100.2908,11902.0
2015-07-30 14:30:00,117.82,117.85,117.77,117.79,9542.0,100.2908,100.3164,100.2483,100.2653,9542.0
2015-07-30 14:40:00,117.79,117.92,117.79,117.91,10732.0,100.2653,100.3759,100.2653,100.3674,10732.0
2015-07-30 14:50:00,117.91,117.95,117.91,117.94,10187.0,100.3674,100.4015,100.3674,100.393,10187.0
2015-07-30 15:00:00,117.94,118.01,117.93,117.93,9291.0,100.393,100.4525,100.3844,100.3844,9291.0
2015-07-30 15:10:00,117.96,117.96,117.92,117.94,13504.0,100.41,100.41,100.3759,100.393,13504.0
2015-07-30 15:20:00,117.96,118.01,117.94,117.99,16682.0,100.41,100.4525,100.393,100.4355,16682.0
2015-07-30 15:30:00,118.0,118.01,117.89,117.94,19235.0,100.444,100.4525,100.3504,100.393,19235.0
2015-07-30 15:40:00,117.93,118.0,117.93,117.98,12153.0,100.3844,100.444,100.3844,100.427,12153.0
2015-07-30 15:50:00,117.99,118.01,117.92,117.92,16872.0,100.4355,100.4525,100.3759,100.3759,16872.0
2015-07-31 09:30:00,118.12,118.16,117.96,117.97,6486.0,100.5462,100.5802,100.41,100.4185,6486.0
2015-07-31 09:40:00,117.91,117.99,117.78,117.81,9850.0,100.3674,100.4355,100.2568,100.2823,9850.0
2015-07-31 09:50:00,117.83,117.94,117.83,117.88,11656.0,100.2993,100.393,100.2993,100.3419,11656.0
2015-07-31 10:00:00,117.86,118.01,117.83,118.01,6766.0,100.3249,100.4525,100.2993,100.4525,6766.0
2015-07-31 10:10:00,118.0,118.02,117.93,117.93,13697.0,100.444,100.4611,100.3844,100.3844,13697.0
2015-07-31 10:20:00,117.94,118.16,117.94,118.05,9352.0,100.393,100.5802,100.393,100.4866,9352.0
2015-07-31 10:30:00,118.08,118.16,118.02,118.09,13996.0,100.5121,100.5802,100.4611,100.5206,13996.0
2015-07-31 10:40:00,118.08,118.19,118.03,118.18,27788.0,100.5121,100.6058,100.4696,100.5973,27788.0
2015-07-31 10:50:00,118.17,118.25,118.17,118.19,16627.0,100.5887,100.6568,100.5887,100.6058,16627.0
2015-07-31 11:00:00,118.18,118.2,118.12,118.14,10452.0,100.5973,100.6143,100.5462,100.5632,10452.0
2015-07-31 11:10:00,118.15,118.16,118.1,118.16,10381.0,100.5717,100.5802,100.5292,100.5802,10381.0
2015-07-31 11:20:00,118.16,118.2,118.14,118.18,5169.0,100.5802,100.6143,100.5632,100.5973,5169.0
2015-07-31 11:30:00,118.18,118.25,118.17,118.25,14683.0,100.5973,100.6568,100.5887,100.6568,14683.0
2015-07-31 11:40:00,118.24,118.25,118.23,118.25,14789.0,100.6483,100.6568,100.6398,100.6568,14789.0
2015-07-31 11:50:00,118.25,118.25,118.18,118.19,12171.0,100.6568,100.6568,100.5973,100.6058,12171.0
2015-07-31 12:00:00,118.19,118.23,118.19,118.23,6809.0,100.6058,100.6398,100.6058,100.6398,6809.0
2015-07-31 12:10:00,118.23,118.28,118.21,118.21,12795.0,100.6398,100.6824,100.6228,100.6228,12795.0
2015-07-31 12:20:00,118.22,118.24,118.19,118.22,11099.0,100.6313,100.6483,100.6058,100.6313,11099.0
2015-07-31 12:30:00,118.22,118.22,118.12,118.15,11350.0,100.6313,100.6313,100.5462,100.5717,11350.0
2015-07-31 12:40:00,118.14,118.17,118.13,118.13,10815.0,100.5632,100.5887,100.5547,100.5547,10815.0
2015-07-31 12:50:00,118.1,118.17,118.09,118.13,12899.0,100.5292,100.5887,100.5206,100.5547,12899.0
2015-07-31 13:00:00,118.12,118.17,118.12,118.13,5461.0,100.5462,100.5887,100.5462,100.5547,5461.0
2015-07-31 13:10:00,118.14,118.14,118.06,118.09,15580.0,100.5632,100.5632,100.4951,100.5206,15580.0
2015-07-31 13:20:00,118.08,118.09,117.97,117.98,20375.0,100.5121,100.5206,100.4185,100.427,20375.0
2015-07-31 13:30:00,117.98,117.99,117.89,117.89,15720.0,100.427,100.4355,100.3504,100.3504,15720.0
2015-07-31 13:40:00,117.89,117.93,117.88,117.91,9390.0,100.3504,100.3844,100.3419,100.3674,9390.0
2015-07-31 13:50:00,117.9,117.92,117.89,117.9,33863.0,100.3589,100.3759,100.3504,100.3589,33863.0
2015-07-31 14:00:00,117.9,117.98,117.9,117.96,12203.0,100.3589,100.427,100.3589,100.41,12203.0
2015-07-31 14:10:00,117.96,117.96,117.89,117.9,6541.0,100.41,100.41,100.3504,100.3589,6541.0
2015-07-31 14:20:00,117.91,117.91,117.75,117.84,14226.0,100.3674,100.3674,100.2312,100.3078,14226.0
2015-07-31 14:30:00,117.83,117.92,117.74,117.8,12795.0,100.2993,100.3759,100.2227,100.2738,12795.0
2015-07-31 14:40:00,117.79,117.84,117.7,117.8,91715.0,100.2653,100.3078,100.1887,100.2738,91715.0
2015-07-31 14:50:00,117.79,117.86,117.79,117.83,7745.0,100.2653,100.3249,100.2653,100.2993,7745.0
2015-07-31 15:00:00,117.82,117.88,117.75,117.75,16949.0,100.2908,100.3419,100.2312,100.2312,16949.0
2015-07-31 15:10:00,117.74,117.8,117.73,117.79,11124.0,100.2227,100.2738,100.2142,100.2653,11124.0
2015-07-31 15:20:00,117.8,117.81,117.62,117.63,22410.0,100.2738,100.2823,100.1206,100.1291,22410.0
2015-07-31 15:30:00,117.63,117.76,117.63,117.72,12367.0,100.1291,100.2397,100.1291,100.2057,12367.0
2015-07-31 15:40:00,117.72,117.74,117.67,117.69,21091.0,100.2057,100.2227,100.1631,100.1802,21091.0
2015-07-31 15:50:00,117.67,117.8,117.62,117.75,136888.0,100.1631,100.2738,100.1206,100.2312,136888.0
2015-08-03 09:30:00,117.69,117.97,117.62,117.62,13123.0,100.1802,100.4185,100.1206,100.1206,13123.0
2015-08-03 09:40:00,117.62,117.63,117.36,117.5,17650.0,100.1206,100.1291,99.8993,100.0184,17650.0
2015-08-03 09:50:00,117.49,117.71,117.49,117.67,10069.0,100.0099,100.1972,100.0099,100.1631,10069.0
2015-08-03 10:00:00,117.7,117.71,117.54,117.54,16128.0,100.1887,100.1972,100.0525,100.0525,16128.0
2015-08-03 10:10:00,117.53,117.71,117.53,117.53,8554.0,100.044,100.1972,100.044,100.044,8554.0
2015-08-03 10:20:00,117.54,117.54,117.34,117.41,79829.0,100.0525,100.0525,99.8822,99.9418,79829.0
2015-08-03 10:30:00,117.38,117.39,117.28,117.39,22256.0,99.9163,99.9248,99.8312,99.9248,22256.0
2015-08-03 10:40:00,117.39,117.5,117.32,117.49,35408.0,99.9248,100.0184,99.8652,100.0099,35408.0
2015-08-03 10:50:00,117.49,117.57,117.44,117.53,197167.0,100.0099,100.078,99.9674,100.044,197167.0
2015-08-03 11:00:00,117.56,117.56,117.48,117.54,36395.0,100.0695,100.0695,100.0014,100.0525,36395.0
2015-08-03 11:10:00,117.54,117.64,117.53,117.61,61707.0,100.0525,100.1376,100.044,100.1121,61707.0
2015-08-03 11:20:00,117.61,117.68,117.59,117.63,50384.0,100.1121,100.1716,100.095,100.1291,50384.0
2015-08-03 11:30:00,117.63,117.72,117.62,117.63,45378.0,100.1291,100.2057,100.1206,100.1291,45378.0
2015-08-03 11:40:00,117.63,117.7,117.63,117.63,10509.0,100.1291,100.1887,100.1291,100.1291,10509.0
2015-08-03 11:50:00,117.6,117.61,117.54,117.56,18136.0,100.1035,100.1121,100.0525,100.0695,18136.0
2015-08-03 12:00:00,117.57,117.6,117.5,117.52,16582.0,100.078,100.1035,100.0184,100.0354,16582.0
2015-08-03 12:10:00,117.51,117.56,117.43,117.43,19061.0,100.0269,100.0695,99.9588,99.9588,19061.0
2015-08-03 12:20:00,117.44,117.46,117.41,117.44,12603.0,99.9674,99.9844,99.9418,99.9674,12603.0
2015-08-03 12:30:00,117.44,117.44,117.2,117.23,16466.0,99.9674,99.9674,99.7631,99.7886,16466.0
2015-08-03 12:40:00,117.21,117.22,117.03,117.04,21676.0,99.7716,99.7801,99.6184,99.6269,21676.0
2015-08-03 12:50:00,117.0,117.04,116.87,116.93,29248.0,99.5928,99.6269,99.4822,99.5332,29248.0
2015-08-03 13:00:00,116.93,116.95,116.78,116.78,39974.0,99.5332,99.5503,99.4055,99.4055,39974.0
2015-08-03 13:10:00,116.76,116.82,116.75,116.79,23473.0,99.3885,99.4396,99.38,99.4141,23473.0
2015-08-03 13:20:00,116.77,116.9,116.77,116.9,29066.0,99.397,99.5077,99.397,99.5077,29066.0
2015-08-03 13:30:00,116.89,116.96,116.86,116.89,8818.0,99.4992,99.5588,99.4736,99.4992,8818.0
2015-08-03 13:40:00,116.89,117.03,116.88,117.03,16307.0,99.4992,99.6184,99.4907,99.6184,16307.0
2015-08-03 13:50:00,117.03,117.06,116.94,116.95,9440.0,99.6184,99.6439,99.5417,99.5503,9440.0
2015-08-03 14:00:00,116.92,116.97,116.87,116.9,21167.0,99.5247,99.5673,99.4822,99.5077,21167.0
2015-08-03 14:10:00,116.9,116.93,116.82,116.87,17581.0,99.5077,99.5332,99.4396,99.4822,17581.0
2015-08-03 14:20:00,116.87,116.88,116.79,116.88,23260.0,99.4822,99.4907,99.4141,99.4907,23260.0
2015-08-03 14:30:00,116.87,117.02,116.83,117.01,23701.0,99.4822,99.6098,99.4481,99.6013,23701.0
2015-08-03 14:40:00,117.02,117.04,116.9,116.93,16895.0,99.6098,99.6269,99.5077,99.5332,16895.0
2015-08-03 14:50:00,116.92,116.94,116.8,116.88,34571.0,99.5247,99.5417,99.4226,99.4907,34571.0
2015-08-03 15:00:00,116.9,116.97,116.88,116.94,9612.0,99.5077,99.5673,99.4907,99.5417,9612.0
2015-08-03 15:10:00,116.93,116.94,116.86,116.94,15399.0,99.5332,99.5417,99.4736,99.5417,15399.0
2015-08-03 15:20:00,116.93,117.01,116.92,117.0,10113.0,99.5332,99.6013,99.5247,99.5928,10113.0
2015-08-03 15:30:00,117.05,117.18,116.94,117.17,25892.0,99.6354,99.746,99.5417,99.7375,25892.0
2015-08-03 15:40:00,117.19,117.3,117.15,117.19,14307.0,99.7545,99.8482,99.7205,99.7545,14307.0
2015-08-03 15:50:00,117.19,117.37,117.17,117.34,21212.0,99.7545,99.9078,99.7375,99.8822,21212.0
2015-08-04 09:30:00,117.29,117.47,117.29,117.45,6533.0,99.8397,99.9929,99.8397,99.9759,6533.0
2015-08-04 09:40:00,117.28,117.47,117.27,117.46,5784.0,99.8312,99.9929,99.8226,99.9844,5784.0
2015-08-04 09:50:00,117.54,117.54,117.44,117.44,9568.0,100.0525,100.0525,99.9674,99.9674,9568.0
2015-08-04 10:00:00,117.44,117.51,117.36,117.51,3941.0,99.9674,100.0269,99.8993,100.0269,3941.0
2015-08-04 10:10:00,117.44,117.59,117.4,117.5,20251.0,99.9674,100.095,99.9333,100.0184,20251.0
2015-08-04 10:20:00,117.51,117.66,117.47,117.61,7570.0,100.0269,100.1546,99.9929,100.1121,7570.0
2015-08-04 10:30:00,117.63,117.63,117.46,117.46,21688.0,100.1291,100.1291,99.9844,99.9844,21688.0
2015-08-04 10:40:00,117.49,117.55,117.38,117.45,12945.0,100.0099,100.061,99.9163,99.9759,12945.0
2015-08-04 10:50:00,117.47,117.47,117.21,117.25,25404.0,99.9929,99.9929,99.7716,99.8056,25404.0
2015-08-04 11:00:00,117.26,117.39,117.26,117.33,16292.0,99.8141,99.9248,99.8141,99.8737,16292.0
2015-08-04 11:10:00,117.33,117.44,117.33,117.35,9448.0,99.8737,99.9674,99.8737,99.8907,9448.0
2015-08-04 11:20:00,117.33,117.39,117.31,117.37,9607.0,99.8737,99.9248,99.8567,99.9078,9607.0
2015-08-04 11:30:00,117.37,117.39,117.32,117.36,9378.0,99.9078,99.9248,99.8652,99.8993,9378.0
2015-08-04 11:40:00,117.41,117.43,117.35,117.36,7868.0,99.9418,99.9588,99.8907,99.8993,7868.0
2015-08-04 11:50:00,117.35,117.36,117.28,117.36,7830.0,99.8907,99.8993,99.8312,99.8993,7830.0
2015-08-04 12:00:00,117.34,117.47,117.34,117.47,11516.0,99.8822,99.9929,99.8822,99.9929,11516.0
2015-08-04 12:10:00,117.47,117.48,117.42,117.44,16692.0,99.9929,100.0014,99.9503,99.9674,16692.0
2015-08-04 12:20:00,117.44,117.44,117.31,117.31,17525.0,99.9674,99.9674,99.8567,99.8567,17525.0
2015-08-04 12:30:00,117.31,117.34,117.29,117.33,14787.0,99.8567,99.8822,99.8397,99.8737,14787.0
2015-08-04 12:40:00,117.33,117.33,117.18,117.24,22749.0,99.8737,99.8737,99.746,99.7971,22749.0
2015-08-04 12:50:00,117.22,117.23,117.16,117.22,14526.0,99.7801,99.7886,99.729,99.7801,14526.0
2015-08-04 13:00:00,117.19,117.2,117.15,117.2,7253.0,99.7545,99.7631,99.7205,99.7631,7253.0
2015-08-04 13:10:00,117.2,117.3,117.19,117.3,13735.0,99.7631,99.8482,99.7545,99.8482,13735.0
2015-08-04 13:20:00,117.28,117.33,117.28,117.32,3000.0,99.8312,99.8737,99.8312,99.8652,3000.0
2015-08-04 13:30:00,117.35,117.44,117.35,117.39,4688.0,99.8907,99.9674,99.8907,99.9248,4688.0
2015-08-04 13:40:00,117.39,117.39,117.18,117.18,23913.0,99.9248,99.9248,99.746,99.746,23913.0
2015-08-04 13:50:00,117.18,117.18,117.01,117.07,56446.0,99.746,99.746,99.6013,99.6524,56446.0
2015-08-04 14:00:00,117.04,117.07,116.94,116.94,26074.0,99.6269,99.6524,99.5417,99.5417,26074.0
2015-08-04 14:10:00,116.92,116.99,116.86,116.99,34562.0,99.5247,99.5843,99.4736,99.5843,34562.0
2015-08-04 14:20:00,117.01,117.02,116.96,117.0,17791.0,99.6013,99.6098,99.5588,99.5928,17791.0
2015-08-04 14:30:00,117.01,117.13,116.99,117.12,23954.0,99.6013,99.7035,99.5843,99.695,23954.0
2015-08-04 14:40:00,117.11,117.27,117.08,117.27,19561.0,99.6864,99.8226,99.6609,99.8226,19561.0
2015-08-04 14:50:00,117.28,117.28,117.17,117.24,16251.0,99.8312,99.8312,99.7375,99.7971,16251.0
2015-08-04 15:00:00,117.25,117.3,117.2,117.21,22389.0,99.8056,99.8482,99.7631,99.7716,22389.0
2015-08-04 15:10:00,117.21,117.22,117.14,117.14,9423.0,99.7716,99.7801,99.712,99.712,9423.0
2015-08-04 15:20:00,117.15,117.18,117.1,117.16,15314.0,99.7205,99.746,99.6779,99.729,15314.0
2015-08-04 15:30:00,117.17,117.26,117.14,117.14,31464.0,99.7375,99.8141,99.712,99.712,31464.0
2015-08-04 15:40:00,117.13,117.15,117.04,117.07,16133.0,99.7035,99.7205,99.6269,99.6524,16133.0
2015-08-04 15:50:00,117.04,117.17,117.01,117.16,20319.0,99.6269,99.7375,99.6013,99.729,20319.0
2015-08-05 09:30:00,117.64,117.98,117.64,117.97,4064.0,100.1376,100.427,100.1376,100.4185,4064.0
2015-08-05 09:40:00,118.0,118.11,117.89,118.11,6332.0,100.444,100.5377,100.3504,100.5377,6332.0
2015-08-05 09:50:00,118.07,118.14,118.01,118.04,3061.0,100.5036,100.5632,100.4525,100.4781,3061.0
2015-08-05 10:00:00,118.06,118.07,117.95,118.04,2031.0,100.4951,100.5036,100.4015,100.4781,2031.0
2015-08-05 10:10:00,118.1,118.2,118.09,118.17,7916.0,100.5292,100.6143,100.5206,100.5887,7916.0
2015-08-05 10:20:00,118.17,118.26,118.17,118.24,15877.0,100.5887,100.6654,100.5887,100.6483,15877.0
2015-08-05 10:30:00,118.24,118.29,118.21,118.21,20505.0,100.6483,100.6909,100.6228,100.6228,20505.0
2015-08-05 10:40:00,118.21,118.22,118.13,118.13,15974.0,100.6228,100.6313,100.5547,100.5547,15974.0
2015-08-05 10:50:00,118.13,118.19,118.12,118.14,13217.0,100.5547,100.6058,100.5462,100.5632,13217.0
2015-08-05 11:00:00,118.14,118.2,118.07,118.1,12723.0,100.5632,100.6143,100.5036,100.5292,12723.0
2015-08-05 11:10:00,118.09,118.16,118.08,118.13,11101.0,100.5206,100.5802,100.5121,100.5547,11101.0
2015-08-05 11:20:00,118.14,118.19,118.13,118.16,16841.0,100.5632,100.6058,100.5547,100.5802,16841.0
2015-08-05 11:30:00,118.18,118.19,118.08,118.08,10540.0,100.5973,100.6058,100.5121,100.5121,10540.0
2015-08-05 11:40:00,118.06,118.07,118.02,118.03,7585.0,100.4951,100.5036,100.4611,100.4696,7585.0
2015-08-05 11:50:00,118.03,118.04,117.82,117.83,41490.0,100.4696,100.4781,100.2908,100.2993,41490.0
2015-08-05 12:00:00,117.83,117.86,117.78,117.84,32010.0,100.2993,100.3249,100.2568,100.3078,32010.0
2015-08-05 12:10:00,117.83,117.86,117.71,117.73,18979.0,100.2993,100.3249,100.1972,100.2142,18979.0
2015-08-05 12:20:00,117.68,117.72,117.61,117.65,11847.0,100.1716,100.2057,100.1121,100.1461,11847.0
2015-08-05 12:30:00,117.64,117.64,117.53,117.57,29105.0,100.1376,100.1376,100.044,100.078,29105.0
2015-08-05 12:40:00,117.57,117.62,117.48,117.61,21142.0,100.078,100.1206,100.0014,100.1121,21142.0
2015-08-05 12:50:00,117.61,117.7,117.53,117.7,13715.0,100.1121,100.1887,100.044,100.1887,13715.0
2015-08-05 13:00:00,117.7,117.72,117.6,117.63,16160.0,100.1887,100.2057,100.1035,100.1291,16160.0
2015-08-05 13:10:00,117.63,117.63,117.38,117.44,48565.0,100.1291,100.1291,99.9163,99.9674,48565.0
2015-08-05 13:20:00,117.42,117.49,117.4,117.49,6770.0,99.9503,100.0099,99.9333,100.0099,6770.0
2015-08-05 13:30:00,117.51,117.52,117.44,117.51,18911.0,100.0269,100.0354,99.9674,100.0269,18911.0
2015-08-05 13:40:00,117.53,117.58,117.51,117.52,14239.0,100.044,100.0865,100.0269,100.0354,14239.0
2015-08-05 13:50:00,117.52,117.54,117.41,117.52,5866.0,100.0354,100.0525,99.9418,100.0354,5866.0
2015-08-05 14:00:00,117.48,117.61,117.45,117.6,5441.0,100.0014,100.1121,99.9759,100.1035,5441.0
2015-08-05 14:10:00,117.55,117.62,117.51,117.61,12524.0,100.061,100.1206,100.0269,100.1121,12524.0
2015-08-05 14:20:00,117.62,117.7,117.62,117.68,20181.0,100.1206,100.1887,100.1206,100.1716,20181.0
2015-08-05 14:30:00,117.71,117.75,117.67,117.73,14987.0,100.1972,100.2312,100.1631,100.2142,14987.0
2015-08-05 14:40:00,117.72,117.74,117.61,117.74,29083.0,100.2057,100.2227,100.1121,100.2227,29083.0
2015-08-05 14:50:00,117.74,117.74,117.62,117.63,8701.0,100.2227,100.2227,100.1206,100.1291,8701.0
2015-08-05 15:00:00,117.65,117.73,117.64,117.72,12143.0,100.1461,100.2142,100.1376,100.2057,12143.0
2015-08-05 15:10:00,117.74,117.8,117.65,117.65,26587.0,100.2227,100.2738,100.1461,100.1461,26587.0
2015-08-05 15:20:00,117.65,117.73,117.63,117.65,22352.0,100.1461,100.2142,100.1291,100.1461,22352.0
2015-08-05 15:30:00,117.62,117.64,117.57,117.57,26482.0,100.1206,100.1376,100.078,100.078,26482.0
2015-08-05 15:40:00,117.56,117.6,117.53,117.58,7467.0,100.0695,100.1035,100.044,100.0865,7467.0
2015-08-05 15:50:00,117.58,117.59,117.53,117.55,41927.0,100.0865,100.095,100.044,100.061,41927.0
2015-08-06 09:30:00,117.6,117.71,117.33,117.34,15590.0,100.1035,100.1972,99.8737,99.8822,15590.0
2015-08-06 09:40:00,117.32,117.34,117.23,117.31,6618.0,99.8652,99.8822,99.7886,99.8567,6618.0
2015-08-06 09:50:00,117.32,117.33,117.1,117.15,12006.0,99.8652,99.8737,99.6779,99.7205,12006.0
2015-08-06 10:00:00,117.15,117.15,117.02,117.1,13899.0,99.7205,99.7205,99.6098,99.6779,13899.0
2015-08-06 10:10:00,117.19,117.25,117.1,117.11,7894.0,99.7545,99.8056,99.6779,99.6864,7894.0
2015-08-06 10:20:00,117.08,117.09,116.98,116.99,6183.0,99.6609,99.6694,99.5758,99.5843,6183.0
2015-08-06 10:30:00,116.94,117.12,116.92,117.09,9670.0,99.5417,99.695,99.5247,99.6694,9670.0
2015-08-06 10:40:00,117.11,117.21,117.09,117.18,12140.0,99.6864,99.7716,99.6694,99.746,12140.0
2015-08-06 10:50:00,117.18,117.19,117.01,117.01,19035.0,99.746,99.7545,99.6013,99.6013,19035.0
2015-08-06 11:00:00,117.02,117.02,116.87,116.87,9254.0,99.6098,99.6098,99.4822,99.4822,9254.0
2015-08-06 11:10:00,116.87,116.87,116.75,116.8,13406.0,99.4822,99.4822,99.38,99.4226,13406.0
2015-08-06 11:20:00,116.82,116.85,116.62,116.62,28370.0,99.4396,99.4651,99.2693,99.2693,28370.0
2015-08-06 11:30:00,116.63,116.63,116.42,116.49,29093.0,99.2779,99.2779,99.0991,99.1587,29093.0
2015-08-06 11:40:00,116.45,116.57,116.44,116.54,8792.0,99.1246,99.2268,99.1161,99.2013,8792.0
2015-08-06 11:50:00,116.54,116.54,116.31,116.32,27092.0,99.2013,99.2013,99.0055,99.014,27092.0
2015-08-06 12:00:00,116.31,116.43,116.3,116.4,12534.0,99.0055,99.1076,98.997,99.0821,12534.0
2015-08-06 12:10:00,116.37,116.4,116.31,116.31,20896.0,99.0565,99.0821,99.0055,99.0055,20896.0
2015-08-06 12:20:00,116.3,116.31,116.2,116.31,10644.0,98.997,99.0055,98.9118,99.0055,10644.0
2015-08-06 12:30:00,116.32,116.32,116.15,116.16,13450.0,99.014,99.014,98.8693,98.8778,13450.0
2015-08-06 12:40:00,116.16,116.25,116.11,116.24,25191.0,98.8778,98.9544,98.8352,98.9459,25191.0
2015-08-06 12:50:00,116.24,116.27,116.17,116.22,17250.0,98.9459,98.9714,98.8863,98.9289,17250.0
2015-08-06 13:00:00,116.21,116.3,116.19,116.29,6850.0,98.9203,98.997,98.9033,98.9884,6850.0
2015-08-06 13:10:00,116.29,116.4,116.27,116.4,25003.0,98.9884,99.0821,98.9714,99.0821,25003.0
2015-08-06 13:20:00,116.41,116.55,116.37,116.52,30120.0,99.0906,99.2098,99.0565,99.1842,30120.0
2015-08-06 13:30:00,116.53,116.55,116.47,116.47,13706.0,99.1927,99.2098,99.1417,99.1417,13706.0
2015-08-06 13:40:00,116.48,116.59,116.46,116.58,20161.0,99.1502,99.2438,99.1332,99.2353,20161.0
2015-08-06 13:50:00,116.57,116.57,116.45,116.45,15746.0,99.2268,99.2268,99.1246,99.1246,15746.0
2015-08-06 14:00:00,116.44,116.45,116.39,116.43,12682.0,99.1161,99.1246,99.0736,99.1076,12682.0
2015-08-06 14:10:00,116.44,116.47,116.39,116.45,22971.0,99.1161,99.1417,99.0736,99.1246,22971.0
2015-08-06 14:20:00,116.46,116.65,116.45,116.64,14643.0,99.1332,99.2949,99.1246,99.2864,14643.0
2015-08-06 14:30:00,116.65,116.67,116.57,116.61,23755.0,99.2949,99.3119,99.2268,99.2608,23755.0
2015-08-06 14:40:00,116.62,116.68,116.61,116.66,9848.0,99.2693,99.3204,99.2608,99.3034,9848.0
2015-08-06 14:50:00,116.66,116.66,116.54,116.57,30951.0,99.3034,99.3034,99.2013,99.2268,30951.0
2015-08-06 15:00:00,116.58,116.62,116.55,116.57,26635.0,99.2353,99.2693,99.2098,99.2268,26635.0
2015-08-06 15:10:00,116.56,116.61,116.52,116.6,25130.0,99.2183,99.2608,99.1842,99.2523,25130.0
2015-08-06 15:20:00,116.6,116.61,116.46,116.48,24042.0,99.2523,99.2608,99.1332,99.1502,24042.0
2015-08-06 15:30:00,116.47,116.53,116.42,116.53,31384.0,99.1417,99.1927,99.0991,99.1927,31384.0
2015-08-06 15:40:00,116.55,116.73,116.54,116.7,14016.0,99.2098,99.363,99.2013,99.3374,14016.0
2015-08-06 15:50:00,116.69,116.73,116.59,116.62,28528.0,99.3289,99.363,99.2438,99.2693,28528.0
2015-08-07 09:30:00,116.46,116.47,116.23,116.26,8636.0,99.1332,99.1417,98.9374,98.9629,8636.0
2015-08-07 09:40:00,116.27,116.46,116.21,116.23,8040.0,98.9714,99.1332,98.9203,98.9374,8040.0
2015-08-07 09:50:00,116.33,116.53,116.25,116.51,23340.0,99.0225,99.1927,98.9544,99.1757,23340.0
2015-08-07 10:00:00,116.44,116.45,116.29,116.38,6435.0,99.1161,99.1246,98.9884,99.0651,6435.0
2015-08-07 10:10:00,116.34,116.43,116.34,116.36,9021.0,99.031,99.1076,99.031,99.048,9021.0
2015-08-07 10:20:00,116.32,116.32,116.05,116.1,12834.0,99.014,99.014,98.7842,98.8267,12834.0
2015-08-07 10:30:00,116.1,116.28,116.05,116.24,8795.0,98.8267,98.9799,98.7842,98.9459,8795.0
2015-08-07 10:40:00,116.24,116.36,116.19,116.32,15469.0,98.9459,99.048,98.9033,99.014,15469.0
2015-08-07 10:50:00,116.35,116.4,116.12,116.17,12091.0,99.0395,99.0821,98.8437,98.8863,12091.0
2015-08-07 11:00:00,116.2,116.26,116.09,116.1,21726.0,98.9118,98.9629,98.8182,98.8267,21726.0
2015-08-07 11:10:00,116.06,116.12,115.84,115.84,15767.0,98.7927,98.8437,98.6054,98.6054,15767.0
2015-08-07 11:20:00,115.84,115.95,115.84,115.91,13425.0,98.6054,98.699,98.6054,98.665,13425.0
2015-08-07 11:30:00,115.9,115.9,115.78,115.79,20937.0,98.6565,98.6565,98.5543,98.5628,20937.0
2015-08-07 11:40:00,115.81,115.96,115.81,115.89,18897.0,98.5799,98.7075,98.5799,98.648,18897.0
2015-08-07 11:50:00,115.91,115.96,115.83,115.93,21641.0,98.665,98.7075,98.5969,98.682,21641.0
2015-08-07 12:00:00,115.96,116.02,115.93,116.02,18515.0,98.7075,98.7586,98.682,98.7586,18515.0
2015-08-07 12:10:00,116.02,116.04,115.98,115.99,27909.0,98.7586,98.7756,98.7246,98.7331,27909.0
2015-08-07 12:20:00,115.95,116.01,115.9,115.95,30430.0,98.699,98.7501,98.6565,98.699,30430.0
2015-08-07 12:30:00,115.93,115.94,115.8,115.91,34935.0,98.682,98.6905,98.5713,98.665,34935.0
2015-08-07 12:40:00,115.9,115.97,115.88,115.91,10107.0,98.6565,98.7161,98.6394,98.665,10107.0
2015-08-07 12:50:00,115.92,115.95,115.83,115.88,15537.0,98.6735,98.699,98.5969,98.6394,15537.0
2015-08-07 13:00:00,115.87,115.87,115.82,115.83,11449.0,98.6309,98.6309,98.5884,98.5969,11449.0
2015-08-07 13:10:00,115.8,115.82,115.75,115.81,17559.0,98.5713,98.5884,98.5288,98.5799,17559.0
2015-08-07 13:20:00,115.8,115.82,115.74,115.8,20854.0,98.5713,98.5884,98.5203,98.5713,20854.0
2015-08-07 13:30:00,115.8,115.93,115.8,115.88,14744.0,98.5713,98.682,98.5713,98.6394,14744.0
2015-08-07 13:40:00,115.89,115.99,115.88,115.94,11305.0,98.648,98.7331,98.6394,98.6905,11305.0
2015-08-07 13:50:00,115.95,115.95,115.84,115.88,12884.0,98.699,98.699,98.6054,98.6394,12884.0
2015-08-07 14:00:00,115.88,115.9,115.8,115.9,15112.0,98.6394,98.6565,98.5713,98.6565,15112.0
2015-08-07 14:10:00,115.9,115.93,115.82,115.82,13262.0,98.6565,98.682,98.5884,98.5884,13262.0
2015-08-07 14:20:00,115.82,115.9,115.79,115.87,6302.0,98.5884,98.6565,98.5628,98.6309,6302.0
2015-08-07 14:30:00,115.88,116.01,115.88,115.98,16044.0,98.6394,98.7501,98.6394,98.7246,16044.0
2015-08-07 14:40:00,115.94,115.96,115.89,115.94,7184.0,98.6905,98.7075,98.648,98.6905,7184.0
2015-08-07 14:50:00,115.98,116.05,115.96,116.01,12761.0,98.7246,98.7842,98.7075,98.7501,12761.0
2015-08-07 15:00:00,116.02,116.04,115.93,116.01,14604.0,98.7586,98.7756,98.682,98.7501,14604.0
2015-08-07 15:10:00,116.0,116.01,115.9,115.99,15188.0,98.7416,98.7501,98.6565,98.7331,15188.0
2015-08-07 15:20:00,116.01,116.27,116.01,116.21,28633.0,98.7501,98.9714,98.7501,98.9203,28633.0
2015-08-07 15:30:00,116.23,116.3,116.22,116.25,38918.0,98.9374,98.997,98.9289,98.9544,38918.0
2015-08-07 15:40:00,116.25,116.27,116.15,116.24,23998.0,98.9544,98.9714,98.8693,98.9459,23998.0
2015-08-07 15:50:00,116.23,116.32,116.21,116.32,31308.0,98.9374,99.014,98.9203,99.014,31308.0
2015-08-10 09:30:00,116.93,117.36,116.93,117.26,7401.0,99.5332,99.8993,99.5332,99.8141,7401.0
2015-08-10 09:40:00,117.29,117.47,117.27,117.41,9601.0,99.8397,99.9929,99.8226,99.9418,9601.0
2015-08-10 09:50:00,117.48,117.52,117.4,117.43,11571.0,100.0014,100.0354,99.9333,99.9588,11571.0
2015-08-10 10:00:00,117.43,117.46,117.36,117.44,16683.0,99.9588,99.9844,99.8993,99.9674,16683.0
2015-08-10 10:10:00,117.46,117.51,117.41,117.48,13666.0,99.9844,100.0269,99.9418,100.0014,13666.0
2015-08-10 10:20:00,117.47,117.55,117.47,117.48,5302.0,99.9929,100.061,99.9929,100.0014,5302.0
2015-08-10 10:30:00,117.48,117.48,117.33,117.37,13089.0,100.0014,100.0014,99.8737,99.9078,13089.0
2015-08-10 10:40:00,117.36,117.52,117.34,117.52,6984.0,99.8993,100.0354,99.8822,100.0354,6984.0
2015-08-10 10:50:00,117.48,117.49,117.39,117.49,6503.0,100.0014,100.0099,99.9248,100.0099,6503.0
2015-08-10 11:00:00,117.5,117.63,117.49,117.62,20636.0,100.0184,100.1291,100.0099,100.1206,20636.0
2015-08-10 11:10:00,117.63,117.64,117.56,117.58,17792.0,100.1291,100.1376,100.0695,100.0865,17792.0
2015-08-10 11:20:00,117.57,117.63,117.52,117.52,20165.0,100.078,100.1291,100.0354,100.0354,20165.0
2015-08-10 11:30:00,117.52,117.61,117.52,117.55,160122.0,100.0354,100.1121,100.0354,100.061,160122.0
2015-08-10 11:40:00,117.56,117.58,117.54,117.54,25385.0,100.0695,100.0865,100.0525,100.0525,25385.0
2015-08-10 11:50:00,117.57,117.65,117.57,117.59,26399.0,100.078,100.1461,100.078,100.095,26399.0
2015-08-10 12:00:00,117.59,117.59,117.57,117.59,9742.0,100.095,100.095,100.078,100.095,9742.0
2015-08-10 12:10:00,117.6,117.62,117.59,117.62,15100.0,100.1035,100.1206,100.095,100.1206,15100.0
2015-08-10 12:20:00,117.62,117.64,117.62,117.63,15450.0,100.1206,100.1376,100.1206,100.1291,15450.0
2015-08-10 12:30:00,117.63,117.63,117.6,117.63,9376.0,100.1291,100.1291,100.1035,100.1291,9376.0
2015-08-10 12:40:00,117.63,117.68,117.61,117.67,15533.0,100.1291,100.1716,100.1121,100.1631,15533.0
2015-08-10 12:50:00,117.68,117.69,117.63,117.67,6996.0,100.1716,100.1802,100.1291,100.1631,6996.0
2015-08-10 13:00:00,117.67,117.73,117.65,117.73,19326.0,100.1631,100.2142,100.1461,100.2142,19326.0
2015-08-10 13:10:00,117.74,117.74,117.7,117.72,13141.0,100.2227,100.2227,100.1887,100.2057,13141.0
2015-08-10 13:20:00,117.71,117.73,117.7,117.7,4895.0,100.1972,100.2142,100.1887,100.1887,4895.0
2015-08-10 13:30:00,117.7,117.74,117.7,117.74,24623.0,100.1887,100.2227,100.1887,100.2227,24623.0
2015-08-10 13:40:00,117.73,117.75,117.7,117.72,14130.0,100.2142,100.2312,100.1887,100.2057,14130.0
2015-08-10 13:50:00,117.72,117.76,117.71,117.75,21254.0,100.2057,100.2397,100.1972,100.2312,21254.0
2015-08-10 14:00:00,117.76,117.76,117.7,117.74,11251.0,100.2397,100.2397,100.1887,100.2227,11251.0
2015-08-10 14:10:00,117.75,117.86,117.74,117.83,12690.0,100.2312,100.3249,100.2227,100.2993,12690.0
2015-08-10 14:20:00,117.82,117.82,117.77,117.79,15694.0,100.2908,100.2908,100.2483,100.2653,15694.0
2015-08-10 14:30:00,117.78,117.78,117.74,117.75,14064.0,100.2568,100.2568,100.2227,100.2312,14064.0
2015-08-10 14:40:00,117.75,117.75,117.71,117.72,12560.0,100.2312,100.2312,100.1972,100.2057,12560.0
2015-08-10 14:50:00,117.72,117.75,117.72,117.74,23289.0,100.2057,100.2312,100.2057,100.2227,23289.0
2015-08-10 15:00:00,117.73,117.79,117.72,117.76,17665.0,100.2142,100.2653,100.2057,100.2397,17665.0
2015-08-10 15:10:00,117.77,117.77,117.73,117.75,24172.0,100.2483,100.2483,100.2142,100.2312,24172.0
2015-08-10 15:20:00,117.75,117.79,117.72,117.73,13666.0,100.2312,100.2653,100.2057,100.2142,13666.0
2015-08-10 15:30:00,117.73,117.76,117.67,117.68,24379.0,100.2142,100.2397,100.1631,100.1716,24379.0
2015-08-10 15:40:00,117.68,117.74,117.68,117.69,9599.0,100.1716,100.2227,100.1716,100.1802,9599.0
2015-08-10 15:50:00,117.69,117.79,117.68,117.79,21119.0,100.1802,100.2653,100.1716,100.2653,21119.0
2015-08-11 09:30:00,117.0,117.06,116.78,116.87,11579.0,99.5928,99.6439,99.4055,99.4822,11579.0
2015-08-11 09:40:00,116.98,117.08,116.84,117.02,19105.0,99.5758,99.6609,99.4566,99.6098,19105.0
2015-08-11 09:50:00,117.01,117.04,116.82,116.92,20301.0,99.6013,99.6269,99.4396,99.5247,20301.0
2015-08-11 10:00:00,116.88,117.02,116.84,117.0,16084.0,99.4907,99.6098,99.4566,99.5928,16084.0
2015-08-11 10:10:00,116.95,117.09,116.9,117.08,7100.0,99.5503,99.6694,99.5077,99.6609,7100.0
2015-08-11 10:20:00,117.08,117.18,117.08,117.1,28402.0,99.6609,99.746,99.6609,99.6779,28402.0
2015-08-11 10:30:00,117.05,117.07,116.94,116.98,27345.0,99.6354,99.6524,99.5417,99.5758,27345.0
2015-08-11 10:40:00,116.97,117.13,116.96,117.07,10632.0,99.5673,99.7035,99.5588,99.6524,10632.0
2015-08-11 10:50:00,117.05,117.05,116.89,116.89,10146.0,99.6354,99.6354,99.4992,99.4992,10146.0
2015-08-11 11:00:00,116.89,116.94,116.64,116.67,17412.0,99.4992,99.5417,99.2864,99.3119,17412.0
2015-08-11 11:10:00,116.68,116.77,116.67,116.7,19976.0,99.3204,99.397,99.3119,99.3374,19976.0
2015-08-11 11:20:00,116.69,116.71,116.56,116.58,17108.0,99.3289,99.346,99.2183,99.2353,17108.0
2015-08-11 11:30:00,116.58,116.72,116.58,116.67,11664.0,99.2353,99.3545,99.2353,99.3119,11664.0
2015-08-11 11:40:00,116.67,116.67,116.45,116.47,18325.0,99.3119,99.3119,99.1246,99.1417,18325.0
2015-08-11 11:50:00,116.47,116.52,116.42,116.47,18999.0,99.1417,99.1842,99.0991,99.1417,18999.0
2015-08-11 12:00:00,116.5,116.57,116.47,116.57,19839.0,99.1672,99.2268,99.1417,99.2268,19839.0
2015-08-11 12:10:00,116.57,116.64,116.57,116.57,10942.0,99.2268,99.2864,99.2268,99.2268,10942.0
2015-08-11 12:20:00,116.57,116.61,116.53,116.6,20014.0,99.2268,99.2608,99.1927,99.2523,20014.0
2015-08-11 12:30:00,116.6,116.7,116.59,116.63,11907.0,99.2523,99.3374,99.2438,99.2779,11907.0
2015-08-11 12:40:00,116.62,116.63,116.53,116.56,12558.0,99.2693,99.2779,99.1927,99.2183,12558.0
2015-08-11 12:50:00,116.55,116.56,116.44,116.44,19087.0,99.2098,99.2183,99.1161,99.1161,19087.0
2015-08-11 13:00:00,116.41,116.47,116.3,116.35,14641.0,99.0906,99.1417,98.997,99.0395,14641.0
2015-08-11 13:10:00,116.31,116.37,116.26,116.32,14198.0,99.0055,99.0565,98.9629,99.014,14198.0
2015-08-11 13:20:00,116.31,116.43,116.27,116.38,13141.0,99.0055,99.1076,98.9714,99.0651,13141.0
2015-08-11 13:30:00,116.39,116.54,116.37,116.5,17447.0,99.0736,99.2013,99.0565,99.1672,17447.0
2015-08-11 13:40:00,116.51,116.51,116.41,116.42,2882.0,99.1757,99.1757,99.0906,99.0991,2882.0
2015-08-11 13:50:00,116.44,116.44,116.32,116.34,7211.0,99.1161,99.1161,99.014,99.031,7211.0
2015-08-11 14:00:00,116.35,116.42,116.3,116.4,8187.0,99.0395,99.0991,98.997,99.0821,8187.0
2015-08-11 14:10:00,116.42,116.43,116.28,116.29,16330.0,99.0991,99.1076,98.9799,98.9884,16330.0
2015-08-11 14:20:00,116.29,116.51,116.29,116.47,15554.0,98.9884,99.1757,98.9884,99.1417,15554.0
2015-08-11 14:30:00,116.46,116.49,116.36,116.44,10443.0,99.1332,99.1587,99.048,99.1161,10443.0
2015-08-11 14:40:00,116.43,116.48,116.42,116.45,11678.0,99.1076,99.1502,99.0991,99.1246,11678.0
2015-08-11 14:50:00,116.41,116.58,116.39,116.54,23925.0,99.0906,99.2353,99.0736,99.2013,23925.0
2015-08-11 15:00:00,116.58,116.6,116.5,116.5,2919.0,99.2353,99.2523,99.1672,99.1672,2919.0
2015-08-11 15:10:00,116.49,116.69,116.47,116.63,10144.0,99.1587,99.3289,99.1417,99.2779,10144.0
2015-08-11 15:20:00,116.59,116.68,116.57,116.66,5126.0,99.2438,99.3204,99.2268,99.3034,5126.0
2015-08-11 15:30:00,116.67,116.73,116.59,116.73,11759.0,99.3119,99.363,99.2438,99.363,11759.0
2015-08-11 15:40:00,116.73,116.79,116.65,116.67,13001.0,99.363,99.4141,99.2949,99.3119,13001.0
2015-08-11 15:50:00,116.68,116.81,116.68,116.73,32338.0,99.3204,99.4311,99.3204,99.363,32338.0
2015-08-12 09:30:00,116.0,116.0,115.57,115.63,18038.0,98.7416,98.7416,98.3756,98.4266,18038.0
2015-08-12 09:40:00,115.69,115.82,115.69,115.7,12151.0,98.4777,98.5884,98.4777,98.4862,12151.0
2015-08-12 09:50:00,115.58,115.62,115.51,115.61,8219.0,98.3841,98.4181,98.3245,98.4096,8219.0
2015-08-12 10:00:00,115.55,115.6,115.31,115.33,18089.0,98.3585,98.4011,98.1543,98.1713,18089.0
2015-08-12 10:10:00,115.31,115.36,115.13,115.22,25552.0,98.1543,98.1968,98.001,98.0776,25552.0
2015-08-12 10:20:00,115.26,115.26,114.88,115.11,31342.0,98.1117,98.1117,97.7882,97.984,31342.0
2015-08-12 10:30:00,115.12,115.23,115.07,115.22,14626.0,97.9925,98.0862,97.95,98.0776,14626.0
2015-08-12 10:40:00,115.21,115.24,115.09,115.11,15414.0,98.0691,98.0947,97.967,97.984,15414.0
2015-08-12 10:50:00,115.09,115.14,114.97,115.07,161297.0,97.967,98.0095,97.8648,97.95,161297.0
2015-08-12 11:00:00,115.08,115.32,115.07,115.29,16228.0,97.9585,98.1628,97.95,98.1372,16228.0
2015-08-12 11:10:00,115.31,115.36,115.25,115.36,19177.0,98.1543,98.1968,98.1032,98.1968,19177.0
2015-08-12 11:20:00,115.37,115.42,115.27,115.42,6685.0,98.2053,98.2479,98.1202,98.2479,6685.0
2015-08-12 11:30:00,115.39,115.4,115.31,115.31,6362.0,98.2223,98.2309,98.1543,98.1543,6362.0
2015-08-12 11:40:00,115.35,115.36,115.24,115.27,7600.0,98.1883,98.1968,98.0947,98.1202,7600.0
2015-08-12 11:50:00,115.25,115.26,115.13,115.14,9238.0,98.1032,98.1117,98.001,98.0095,9238.0
2015-08-12 12:00:00,115.15,115.19,115.07,115.17,9772.0,98.0181,98.0521,97.95,98.0351,9772.0
2015-08-12 12:10:00,115.2,115.38,115.2,115.38,9374.0,98.0606,98.2138,98.0606,98.2138,9374.0
2015-08-12 12:20:00,115.32,115.52,115.32,115.52,11307.0,98.1628,98.333,98.1628,98.333,11307.0
2015-08-12 12:30:00,115.54,115.77,115.51,115.74,10669.0,98.35,98.5458,98.3245,98.5203,10669.0
2015-08-12 12:40:00,115.75,115.84,115.72,115.72,5251.0,98.5288,98.6054,98.5033,98.5033,5251.0
2015-08-12 12:50:00,115.73,115.8,115.68,115.71,15755.0,98.5118,98.5713,98.4692,98.4947,15755.0
2015-08-12 13:00:00,115.75,115.94,115.73,115.87,6929.0,98.5288,98.6905,98.5118,98.6309,6929.0
2015-08-12 13:10:00,115.89,116.03,115.84,116.03,13784.0,98.648,98.7671,98.6054,98.7671,13784.0
2015-08-12 13:20:00,116.03,116.12,115.97,115.97,18133.0,98.7671,98.8437,98.7161,98.7161,18133.0
2015-08-12 13:30:00,115.98,116.01,115.92,115.97,18243.0,98.7246,98.7501,98.6735,98.7161,18243.0
2015-08-12 13:40:00,116.0,116.25,116.0,116.22,17835.0,98.7416,98.9544,98.7416,98.9289,17835.0
2015-08-12 13:50:00,116.22,116.39,116.21,116.33,11884.0,98.9289,99.0736,98.9203,99.0225,11884.0
2015-08-12 14:00:00,116.32,116.32,116.14,116.24,4286.0,99.014,99.014,98.8608,98.9459,4286.0
2015-08-12 14:10:00,116.27,116.36,116.25,116.3,11826.0,98.9714,99.048,98.9544,98.997,11826.0
2015-08-12 14:20:00,116.3,116.32,116.06,116.1,12455.0,98.997,99.014,98.7927,98.8267,12455.0
2015-08-12 14:30:00,116.09,116.35,116.06,116.34,14637.0,98.8182,99.0395,98.7927,99.031,14637.0
2015-08-12 14:40:00,116.35,116.57,116.34,116.56,13843.0,99.0395,99.2268,99.031,99.2183,13843.0
2015-08-12 14:50:00,116.56,116.64,116.51,116.62,22771.0,99.2183,99.2864,99.1757,99.2693,22771.0
2015-08-12 15:00:00,116.62,116.74,116.58,116.68,17192.0,99.2693,99.3715,99.2353,99.3204,17192.0
2015-08-12 15:10:00,116.68,116.68,116.55,116.6,12659.0,99.3204,99.3204,99.2098,99.2523,12659.0
2015-08-12 15:20:00,116.64,116.9,116.63,116.89,20534.0,99.2864,99.5077,99.2779,99.4992,20534.0
2015-08-12 15:30:00,116.9,116.99,116.84,116.84,28409.0,99.5077,99.5843,99.4566,99.4566,28409.0
2015-08-12 15:40:00,116.85,116.85,116.72,116.78,22787.0,99.4651,99.4651,99.3545,99.4055,22787.0
2015-08-12 15:50:00,116.78,116.85,116.74,116.84,28278.0,99.4055,99.4651,99.3715,99.4566,28278.0
2015-08-13 09:30:00,116.63,116.89,116.59,116.59,11481.0,99.2779,99.4992,99.2438,99.2438,11481.0
2015-08-13 09:40:00,116.54,116.68,116.42,116.42,7375.0,99.2013,99.3204,99.0991,99.0991,7375.0
2015-08-13 09:50:00,116.45,116.61,116.45,116.57,3112.0,99.1246,99.2608,99.1246,99.2268,3112.0
2015-08-13 10:00:00,116.53,116.62,116.48,116.59,8447.0,99.1927,99.2693,99.1502,99.2438,8447.0
2015-08-13 10:10:00,116.64,116.64,116.37,116.43,33402.0,99.2864,99.2864,99.0565,99.1076,33402.0
2015-08-13 10:20:00,116.46,116.59,116.4,116.59,7000.0,99.1332,99.2438,99.0821,99.2438,7000.0
2015-08-13 10:30:00,116.52,116.82,116.49,116.81,26382.0,99.1842,99.4396,99.1587,99.4311,26382.0
2015-08-13 10:40:00,116.8,116.87,116.75,116.75,4175.0,99.4226,99.4822,99.38,99.38,4175.0
2015-08-13 10:50:00,116.74,116.83,116.67,116.68,11672.0,99.3715,99.4481,99.3119,99.3204,11672.0
2015-08-13 11:00:00,116.74,116.75,116.55,116.55,12212.0,99.3715,99.38,99.2098,99.2098,12212.0
2015-08-13 11:10:00,116.53,116.82,116.51,116.81,33254.0,99.1927,99.4396,99.1757,99.4311,33254.0
2015-08-13 11:20:00,116.8,116.8,116.67,116.69,8242.0,99.4226,99.4226,99.3119,99.3289,8242.0
2015-08-13 11:30:00,116.71,116.79,116.65,116.71,9449.0,99.346,99.4141,99.2949,99.346,9449.0
2015-08-13 11:40:00,116.74,116.89,116.74,116.89,10153.0,99.3715,99.4992,99.3715,99.4992,10153.0
2015-08-13 11:50:00,116.9,116.92,116.78,116.85,14760.0,99.5077,99.5247,99.4055,99.4651,14760.0
2015-08-13 12:00:00,116.86,117.04,116.85,116.98,9878.0,99.4736,99.6269,99.4651,99.5758,9878.0
2015-08-13 12:10:00,116.96,117.01,116.95,116.95,2900.0,99.5588,99.6013,99.5503,99.5503,2900.0
2015-08-13 12:20:00,116.94,117.11,116.94,117.11,7969.0,99.5417,99.6864,99.5417,99.6864,7969.0
2015-08-13 12:30:00,117.1,117.14,117.06,117.07,6457.0,99.6779,99.712,99.6439,99.6524,6457.0
2015-08-13 12:40:00,117.07,117.07,116.97,117.07,13201.0,99.6524,99.6524,99.5673,99.6524,13201.0
2015-08-13 12:50:00,117.11,117.13,117.08,117.08,6400.0,99.6864,99.7035,99.6609,99.6609,6400.0
2015-08-13 13:00:00,117.08,117.21,117.08,117.18,6740.0,99.6609,99.7716,99.6609,99.746,6740.0
2015-08-13 13:10:00,117.18,117.18,117.09,117.11,13675.0,99.746,99.746,99.6694,99.6864,13675.0
2015-08-13 13:20:00,117.12,117.2,117.12,117.17,15826.0,99.695,99.7631,99.695,99.7375,15826.0
2015-08-13 13:30:00,117.19,117.19,117.09,117.11,23496.0,99.7545,99.7545,99.6694,99.6864,23496.0
2015-08-13 13:40:00,117.12,117.12,117.05,117.09,9677.0,99.695,99.695,99.6354,99.6694,9677.0
2015-08-13 13:50:00,117.09,117.09,116.94,117.01,3900.0,99.6694,99.6694,99.5417,99.6013,3900.0
2015-08-13 14:00:00,117.02,117.1,116.97,117.1,17367.0,99.6098,99.6779,99.5673,99.6779,17367.0
2015-08-13 14:10:00,117.1,117.14,117.08,117.12,9441.0,99.6779,99.712,99.6609,99.695,9441.0
2015-08-13 14:20:00,117.11,117.17,117.11,117.16,13905.0,99.6864,99.7375,99.6864,99.729,13905.0
2015-08-13 14:30:00,117.16,117.17,117.13,117.13,10439.0,99.729,99.7375,99.7035,99.7035,10439.0
2015-08-13 14:40:00,117.13,117.15,117.11,117.15,11155.0,99.7035,99.7205,99.6864,99.7205,11155.0
2015-08-13 14:50:00,117.16,117.2,117.16,117.17,11385.0,99.729,99.7631,99.729,99.7375,11385.0
2015-08-13 15:00:00,117.17,117.18,117.02,117.02,24033.0,99.7375,99.746,99.6098,99.6098,24033.0
2015-08-13 15:10:00,117.01,117.05,116.97,117.01,6075.0,99.6013,99.6354,99.5673,99.6013,6075.0
2015-08-13 15:20:00,117.01,117.02,116.88,116.88,9171.0,99.6013,99.6098,99.4907,99.4907,9171.0
2015-08-13 15:30:00,116.86,116.86,116.6,116.71,19937.0,99.4736,99.4736,99.2523,99.346,19937.0
2015-08-13 15:40:00,116.71,116.79,116.61,116.73,17389.0,99.346,99.4141,99.2608,99.363,17389.0
2015-08-13 15:50:00,116.73,116.79,116.68,116.71,23806.0,99.363,99.4141,99.3204,99.346,23806.0
2015-08-14 09:30:00,116.54,116.8,116.54,116.75,10730.0,99.2013,99.4226,99.2013,99.38,10730.0
2015-08-14 09:40:00,116.72,116.8,116.63,116.73,16788.0,99.3545,99.4226,99.2779,99.363,16788.0
2015-08-14 09:50:00,116.78,116.94,116.74,116.87,22109.0,99.4055,99.5417,99.3715,99.4822,22109.0
2015-08-14 10:00:00,116.89,116.95,116.78,116.84,21208.0,99.4992,99.5503,99.4055,99.4566,21208.0
2015-08-14 10:10:00,116.84,116.9,116.76,116.88,9708.0,99.4566,99.5077,99.3885,99.4907,9708.0
2015-08-14 10:20:00,116.91,116.91,116.77,116.78,10604.0,99.5162,99.5162,99.397,99.4055,10604.0
2015-08-14 10:30:00,116.77,116.87,116.77,116.86,9016.0,99.397,99.4822,99.397,99.4736,9016.0
2015-08-14 10:40:00,116.85,116.89,116.69,116.7,6037.0,99.4651,99.4992,99.3289,99.3374,6037.0
2015-08-14 10:50:00,116.7,116.79,116.7,116.74,6745.0,99.3374,99.4141,99.3374,99.3715,6745.0
2015-08-14 11:00:00,116.7,116.74,116.59,116.62,10210.0,99.3374,99.3715,99.2438,99.2693,10210.0
2015-08-14 11:10:00,116.58,116.65,116.5,116.56,20234.0,99.2353,99.2949,99.1672,99.2183,20234.0
2015-08-14 11:20:00,116.55,116.67,116.54,116.67,5664.0,99.2098,99.3119,99.2013,99.3119,5664.0
2015-08-14 11:30:00,116.68,116.73,116.61,116.73,5796.0,99.3204,99.363,99.2608,99.363,5796.0
2015-08-14 11:40:00,116.76,116.85,116.76,116.79,4180.0,99.3885,99.4651,99.3885,99.4141,4180.0
2015-08-14 11:50:00,116.79,116.86,116.79,116.84,8300.0,99.4141,99.4736,99.4141,99.4566,8300.0
2015-08-14 12:00:00,116.84,116.88,116.8,116.82,12278.0,99.4566,99.4907,99.4226,99.4396,12278.0
2015-08-14 12:10:00,116.82,116.84,116.79,116.83,16840.0,99.4396,99.4566,99.4141,99.4481,16840.0
2015-08-14 12:20:00,116.83,116.86,116.78,116.84,13705.0,99.4481,99.4736,99.4055,99.4566,13705.0
2015-08-14 12:30:00,116.85,116.91,116.84,116.87,16475.0,99.4651,99.5162,99.4566,99.4822,16475.0
2015-08-14 12:40:00,116.86,116.87,116.71,116.71,4347.0,99.4736,99.4822,99.346,99.346,4347.0
2015-08-14 12:50:00,116.71,116.8,116.69,116.79,6243.0,99.346,99.4226,99.3289,99.4141,6243.0
2015-08-14 13:00:00,116.77,116.85,116.77,116.85,2920.0,99.397,99.4651,99.397,99.4651,2920.0
2015-08-14 13:10:00,116.85,117.02,116.82,116.98,7108.0,99.4651,99.6098,99.4396,99.5758,7108.0
2015-08-14 13:20:00,117.01,117.01,116.96,116.98,4200.0,99.6013,99.6013,99.5588,99.5758,4200.0
2015-08-14 13:30:00,117.0,117.04,116.98,116.98,3776.0,99.5928,99.6269,99.5758,99.5758,3776.0
2015-08-14 13:40:00,116.97,117.01,116.88,116.88,3357.0,99.5673,99.6013,99.4907,99.4907,3357.0
2015-08-14 13:50:00,116.9,116.94,116.88,116.93,4127.0,99.5077,99.5417,99.4907,99.5332,4127.0
2015-08-14 14:00:00,116.94,116.95,116.89,116.9,2330.0,99.5417,99.5503,99.4992,99.5077,2330.0
2015-08-14 14:10:00,116.92,117.0,116.92,116.95,11164.0,99.5247,99.5928,99.5247,99.5503,11164.0
2015-08-14 14:20:00,116.98,117.0,116.93,116.95,3439.0,99.5758,99.5928,99.5332,99.5503,3439.0
2015-08-14 14:30:00,116.95,117.02,116.9,117.02,10112.0,99.5503,99.6098,99.5077,99.6098,10112.0
2015-08-14 14:40:00,117.02,117.05,117.0,117.0,5167.0,99.6098,99.6354,99.5928,99.5928,5167.0
2015-08-14 14:50:00,117.0,117.02,116.98,117.01,1626.0,99.5928,99.6098,99.5758,99.6013,1626.0
2015-08-14 15:00:00,117.0,117.12,116.99,117.11,4269.0,99.5928,99.695,99.5843,99.6864,4269.0
2015-08-14 15:10:00,117.12,117.16,117.1,117.14,8640.0,99.695,99.729,99.6779,99.712,8640.0
2015-08-14 15:20:00,117.17,117.19,117.15,117.17,5936.0,99.7375,99.7545,99.7205,99.7375,5936.0
2015-08-14 15:30:00,117.19,117.19,117.15,117.16,2243.0,99.7545,99.7545,99.7205,99.729,2243.0
2015-08-14 15:40:00,117.14,117.21,117.12,117.18,3904.0,99.712,99.7716,99.695,99.746,3904.0
2015-08-14 15:50:00,117.18,117.18,117.11,117.15,13118.0,99.746,99.746,99.6864,99.7205,13118.0
2015-08-17 09:30:00,116.74,116.8,116.49,116.59,7790.0,99.3715,99.4226,99.1587,99.2438,7790.0
2015-08-17 09:40:00,116.59,116.59,116.5,116.52,4272.0,99.2438,99.2438,99.1672,99.1842,4272.0
2015-08-17 09:50:00,116.5,116.66,116.5,116.64,7861.0,99.1672,99.3034,99.1672,99.2864,7861.0
2015-08-17 10:00:00,116.63,116.73,116.54,116.73,5499.0,99.2779,99.363,99.2013,99.363,5499.0
2015-08-17 10:10:00,116.73,117.16,116.7,117.14,21400.0,99.363,99.729,99.3374,99.712,21400.0
2015-08-17 10:20:00,117.18,117.18,117.06,117.07,9771.0,99.746,99.746,99.6439,99.6524,9771.0
2015-08-17 10:30:00,117.05,117.14,116.96,116.99,6065.0,99.6354,99.712,99.5588,99.5843,6065.0
2015-08-17 10:40:00,116.99,117.17,116.99,117.11,4587.0,99.5843,99.7375,99.5843,99.6864,4587.0
2015-08-17 10:50:00,117.13,117.31,117.13,117.31,9625.0,99.7035,99.8567,99.7035,99.8567,9625.0
2015-08-17 11:00:00,117.36,117.46,117.35,117.45,9296.0,99.8993,99.9844,99.8907,99.9759,9296.0
2015-08-17 11:10:00,117.48,117.53,117.43,117.45,10888.0,100.0014,100.044,99.9588,99.9759,10888.0
2015-08-17 11:20:00,117.48,117.49,117.4,117.43,2716.0,100.0014,100.0099,99.9333,99.9588,2716.0
2015-08-17 11:30:00,117.41,117.44,117.4,117.42,16111.0,99.9418,99.9674,99.9333,99.9503,16111.0
2015-08-17 11:40:00,117.42,117.51,117.41,117.5,13174.0,99.9503,100.0269,99.9418,100.0184,13174.0
2015-08-17 11:50:00,117.49,117.49,117.38,117.42,7302.0,100.0099,100.0099,99.9163,99.9503,7302.0
2015-08-17 12:00:00,117.46,117.49,117.42,117.48,2073.0,99.9844,100.0099,99.9503,100.0014,2073.0
2015-08-17 12:10:00,117.48,117.52,117.43,117.43,11676.0,100.0014,100.0354,99.9588,99.9588,11676.0
2015-08-17 12:20:00,117.42,117.53,117.42,117.52,3100.0,99.9503,100.044,99.9503,100.0354,3100.0
2015-08-17 12:30:00,117.49,117.54,117.48,117.52,9032.0,100.0099,100.0525,100.0014,100.0354,9032.0
2015-08-17 12:40:00,117.53,117.56,117.53,117.55,13689.0,100.044,100.0695,100.044,100.061,13689.0
2015-08-17 12:50:00,117.54,117.66,117.51,117.66,13575.0,100.0525,100.1546,100.0269,100.1546,13575.0
2015-08-17 13:00:00,117.65,117.7,117.62,117.64,6407.0,100.1461,100.1887,100.1206,100.1376,6407.0
2015-08-17 13:10:00,117.64,117.68,117.63,117.64,9751.0,100.1376,100.1716,100.1291,100.1376,9751.0
2015-08-17 13:20:00,117.65,117.75,117.65,117.75,10679.0,100.1461,100.2312,100.1461,100.2312,10679.0
2015-08-17 13:30:00,117.75,117.75,117.72,117.74,11171.0,100.2312,100.2312,100.2057,100.2227,11171.0
2015-08-17 13:40:00,117.73,117.73,117.7,117.71,18875.0,100.2142,100.2142,100.1887,100.1972,18875.0
2015-08-17 13:50:00,117.71,117.74,117.7,117.7,10069.0,100.1972,100.2227,100.1887,100.1887,10069.0
2015-08-17 14:00:00,117.69,117.76,117.69,117.72,17402.0,100.1802,100.2397,100.1802,100.2057,17402.0
2015-08-17 14:10:00,117.71,117.71,117.62,117.66,9272.0,100.1972,100.1972,100.1206,100.1546,9272.0
2015-08-17 14:20:00,117.68,117.69,117.63,117.63,15068.0,100.1716,100.1802,100.1291,100.1291,15068.0
2015-08-17 14:30:00,117.63,117.68,117.63,117.68,6907.0,100.1291,100.1716,100.1291,100.1716,6907.0
2015-08-17 14:40:00,117.68,117.73,117.68,117.72,8960.0,100.1716,100.2142,100.1716,100.2057,8960.0
2015-08-17 14:50:00,117.71,117.74,117.67,117.73,7661.0,100.1972,100.2227,100.1631,100.2142,7661.0
2015-08-17 15:00:00,117.75,117.78,117.73,117.75,12874.0,100.2312,100.2568,100.2142,100.2312,12874.0
2015-08-17 15:10:00,117.75,117.76,117.69,117.7,12225.0,100.2312,100.2397,100.1802,100.1887,12225.0
2015-08-17 15:20:00,117.71,117.72,117.69,117.72,11894.0,100.1972,100.2057,100.1802,100.2057,11894.0
2015-08-17 15:30:00,117.73,117.75,117.69,117.69,20052.0,100.2142,100.2312,100.1802,100.1802,20052.0
2015-08-17 15:40:00,117.71,117.77,117.7,117.76,10474.0,100.1972,100.2483,100.1887,100.2397,10474.0
2015-08-17 15:50:00,117.76,117.86,117.75,117.84,18814.0,100.2397,100.3249,100.2312,100.3078,18814.0
2015-08-18 09:30:00,117.62,117.78,117.62,117.75,12785.0,100.1206,100.2568,100.1206,100.2312,12785.0
2015-08-18 09:40:00,117.59,117.63,117.54,117.6,4467.0,100.095,100.1291,100.0525,100.1035,4467.0
2015-08-18 09:50:00,117.61,117.69,117.57,117.65,6202.0,100.1121,100.1802,100.078,100.1461,6202.0
2015-08-18 10:00:00,117.66,117.75,117.55,117.73,17290.0,100.1546,100.2312,100.061,100.2142,17290.0
2015-08-18 10:10:00,117.74,117.8,117.65,117.8,15593.0,100.2227,100.2738,100.1461,100.2738,15593.0
2015-08-18 10:20:00,117.85,117.85,117.72,117.72,6571.0,100.3164,100.3164,100.2057,100.2057,6571.0
2015-08-18 10:30:00,117.71,117.76,117.65,117.71,8684.0,100.1972,100.2397,100.1461,100.1972,8684.0
2015-08-18 10:40:00,117.75,117.82,117.7,117.8,17503.0,100.2312,100.2908,100.1887,100.2738,17503.0
2015-08-18 10:50:00,117.76,117.9,117.76,117.87,4704.0,100.2397,100.3589,100.2397,100.3334,4704.0
2015-08-18 11:00:00,117.88,117.89,117.71,117.77,7682.0,100.3419,100.3504,100.1972,100.2483,7682.0
2015-08-18 11:10:00,117.76,117.8,117.73,117.74,12209.0,100.2397,100.2738,100.2142,100.2227,12209.0
2015-08-18 11:20:00,117.75,117.79,117.62,117.62,6151.0,100.2312,100.2653,100.1206,100.1206,6151.0
2015-08-18 11:30:00,117.62,117.62,117.54,117.54,7611.0,100.1206,100.1206,100.0525,100.0525,7611.0
2015-08-18 11:40:00,117.58,117.59,117.53,117.55,6748.0,100.0865,100.095,100.044,100.061,6748.0
2015-08-18 11:50:00,117.53,117.6,117.51,117.59,9045.0,100.044,100.1035,100.0269,100.095,9045.0
2015-08-18 12:00:00,117.6,117.63,117.58,117.63,6161.0,100.1035,100.1291,100.0865,100.1291,6161.0
2015-08-18 12:10:00,117.64,117.65,117.6,117.6,4956.0,100.1376,100.1461,100.1035,100.1035,4956.0
2015-08-18 12:20:00,117.56,117.68,117.56,117.66,4937.0,100.0695,100.1716,100.0695,100.1546,4937.0
2015-08-18 12:30:00,117.63,117.64,117.59,117.64,13860.0,100.1291,100.1376,100.095,100.1376,13860.0
2015-08-18 12:40:00,117.61,117.62,117.57,117.62,3966.0,100.1121,100.1206,100.078,100.1206,3966.0
2015-08-18 12:50:00,117.61,117.63,117.5,117.51,9015.0,100.1121,100.1291,100.0184,100.0269,9015.0
2015-08-18 13:00:00,117.51,117.51,117.43,117.5,5280.0,100.0269,100.0269,99.9588,100.0184,5280.0
2015-08-18 13:10:00,117.49,117.51,117.46,117.51,3935.0,100.0099,100.0269,99.9844,100.0269,3935.0
2015-08-18 13:20:00,117.5,117.53,117.47,117.51,4236.0,100.0184,100.044,99.9929,100.0269,4236.0
2015-08-18 13:30:00,117.48,117.5,117.47,117.5,2792.0,100.0014,100.0184,99.9929,100.0184,2792.0
2015-08-18 13:40:00,117.52,117.53,117.39,117.4,8463.0,100.0354,100.044,99.9248,99.9333,8463.0
2015-08-18 13:50:00,117.4,117.47,117.36,117.45,13901.0,99.9333,99.9929,99.8993,99.9759,13901.0
2015-08-18 14:00:00,117.44,117.51,117.39,117.51,3468.0,99.9674,100.0269,99.9248,100.0269,3468.0
2015-08-18 14:10:00,117.55,117.6,117.52,117.58,11932.0,100.061,100.1035,100.0354,100.0865,11932.0
2015-08-18 14:20:00,117.57,117.6,117.56,117.6,10698.0,100.078,100.1035,100.0695,100.1035,10698.0
2015-08-18 14:30:00,117.59,117.6,117.51,117.57,13040.0,100.095,100.1035,100.0269,100.078,13040.0
2015-08-18 14:40:00,117.57,117.57,117.46,117.51,27960.0,100.078,100.078,99.9844,100.0269,27960.0
2015-08-18 14:50:00,117.51,117.51,117.39,117.4,10276.0,100.0269,100.0269,99.9248,99.9333,10276.0
2015-08-18 15:00:00,117.42,117.47,117.4,117.46,4503.0,99.9503,99.9929,99.9333,99.9844,4503.0
2015-08-18 15:10:00,117.46,117.49,117.41,117.49,7947.0,99.9844,100.0099,99.9418,100.0099,7947.0
2015-08-18 15:20:00,117.5,117.5,117.43,117.49,13498.0,100.0184,100.0184,99.9588,100.0099,13498.0
2015-08-18 15:30:00,117.47,117.51,117.43,117.48,12391.0,99.9929,100.0269,99.9588,100.0014,12391.0
2015-08-18 15:40:00,117.47,117.52,117.42,117.52,10689.0,99.9929,100.0354,99.9503,100.0354,10689.0
2015-08-18 15:50:00,117.51,117.56,117.47,117.53,33537.0,100.0269,100.0695,99.9929,100.044,33537.0
2015-08-19 09:30:00,117.14,117.14,116.68,116.71,9139.0,99.712,99.712,99.3204,99.346,9139.0
2015-08-19 09:40:00,116.72,116.75,116.56,116.56,4900.0,99.3545,99.38,99.2183,99.2183,4900.0
2015-08-19 09:50:00,116.52,116.69,116.5,116.55,12855.0,99.1842,99.3289,99.1672,99.2098,12855.0
2015-08-19 10:00:00,116.55,116.85,116.5,116.82,24666.0,99.2098,99.4651,99.1672,99.4396,24666.0
2015-08-19 10:10:00,116.82,116.86,116.68,116.72,6126.0,99.4396,99.4736,99.3204,99.3545,6126.0
2015-08-19 10:20:00,116.73,116.81,116.7,116.76,4046.0,99.363,99.4311,99.3374,99.3885,4046.0
2015-08-19 10:30:00,116.74,116.74,116.57,116.57,16505.0,99.3715,99.3715,99.2268,99.2268,16505.0
2015-08-19 10:40:00,116.58,116.61,116.28,116.37,34278.0,99.2353,99.2608,98.9799,99.0565,34278.0
2015-08-19 10:50:00,116.38,116.39,116.24,116.29,10435.0,99.0651,99.0736,98.9459,98.9884,10435.0
2015-08-19 11:00:00,116.33,116.46,116.33,116.34,24876.0,99.0225,99.1332,99.0225,99.031,24876.0
2015-08-19 11:10:00,116.35,116.42,116.24,116.24,10850.0,99.0395,99.0991,98.9459,98.9459,10850.0
2015-08-19 11:20:00,116.26,116.29,116.11,116.16,16360.0,98.9629,98.9884,98.8352,98.8778,16360.0
2015-08-19 11:30:00,116.14,116.22,116.09,116.22,7032.0,98.8608,98.9289,98.8182,98.9289,7032.0
2015-08-19 11:40:00,116.22,116.23,116.0,116.02,19933.0,98.9289,98.9374,98.7416,98.7586,19933.0
2015-08-19 11:50:00,116.03,116.22,116.02,116.2,21872.0,98.7671,98.9289,98.7586,98.9118,21872.0
2015-08-19 12:00:00,116.18,116.26,116.15,116.26,16529.0,98.8948,98.9629,98.8693,98.9629,16529.0
2015-08-19 12:10:00,116.27,116.27,116.13,116.14,2316.0,98.9714,98.9714,98.8523,98.8608,2316.0
2015-08-19 12:20:00,116.15,116.25,116.15,116.25,7679.0,98.8693,98.9544,98.8693,98.9544,7679.0
2015-08-19 12:30:00,116.23,116.38,116.23,116.38,5473.0,98.9374,99.0651,98.9374,99.0651,5473.0
2015-08-19 12:40:00,116.41,116.49,116.35,116.37,9537.0,99.0906,99.1587,99.0395,99.0565,9537.0
2015-08-19 12:50:00,116.43,116.43,116.32,116.43,6968.0,99.1076,99.1076,99.014,99.1076,6968.0
2015-08-19 13:00:00,116.42,116.48,116.39,116.46,4823.0,99.0991,99.1502,99.0736,99.1332,4823.0
2015-08-19 13:10:00,116.47,116.57,116.47,116.57,8413.0,99.1417,99.2268,99.1417,99.2268,8413.0
2015-08-19 13:20:00,116.62,116.62,116.42,116.42,13301.0,99.2693,99.2693,99.0991,99.0991,13301.0
2015-08-19 13:30:00,116.43,116.55,116.38,116.47,23881.0,99.1076,99.2098,99.0651,99.1417,23881.0
2015-08-19 13:40:00,116.47,116.84,116.47,116.74,35452.0,99.1417,99.4566,99.1417,99.3715,35452.0
2015-08-19 13:50:00,116.72,116.76,116.56,116.58,18499.0,99.3545,99.3885,99.2183,99.2353,18499.0
2015-08-19 14:00:00,116.61,117.13,116.6,117.1,25285.0,99.2608,99.7035,99.2523,99.6779,25285.0
2015-08-19 14:10:00,117.11,117.47,117.11,117.22,31134.0,99.6864,99.9929,99.6864,99.7801,31134.0
2015-08-19 14:20:00,117.23,117.29,117.11,117.11,261515.0,99.7886,99.8397,99.6864,99.6864,261515.0
2015-08-19 14:30:00,117.16,117.16,117.02,117.07,8430.0,99.729,99.729,99.6098,99.6524,8430.0
2015-08-19 14:40:00,117.08,117.08,116.79,116.91,14545.0,99.6609,99.6609,99.4141,99.5162,14545.0
2015-08-19 14:50:00,116.86,116.86,116.52,116.57,21204.0,99.4736,99.4736,99.1842,99.2268,21204.0
2015-08-19 15:00:00,116.56,116.61,116.44,116.61,20654.0,99.2183,99.2608,99.1161,99.2608,20654.0
2015-08-19 15:10:00,116.6,116.63,116.48,116.62,31078.0,99.2523,99.2779,99.1502,99.2693,31078.0
2015-08-19 15:20:00,116.58,116.76,116.57,116.67,10730.0,99.2353,99.3885,99.2268,99.3119,10730.0
2015-08-19 15:30:00,116.74,116.82,116.57,116.58,23725.0,99.3715,99.4396,99.2268,99.2353,23725.0
2015-08-19 15:40:00,116.62,116.87,116.61,116.87,9280.0,99.2693,99.4822,99.2608,99.4822,9280.0
2015-08-19 15:50:00,116.85,116.89,116.56,116.57,27787.0,99.4651,99.4992,99.2183,99.2268,27787.0
2015-08-20 09:30:00,115.64,115.74,115.39,115.74,17900.0,98.4352,98.5203,98.2223,98.5203,17900.0
2015-08-20 09:40:00,115.68,115.82,115.47,115.5,31138.0,98.4692,98.5884,98.2904,98.316,31138.0
2015-08-20 09:50:00,115.49,115.49,115.43,115.43,1600.0,98.3075,98.3075,98.2564,98.2564,1600.0
2015-08-20 10:00:00,115.42,115.48,115.21,115.24,18128.0,98.2479,98.299,98.0691,98.0947,18128.0
2015-08-20 10:10:00,115.24,115.31,115.16,115.16,6934.0,98.0947,98.1543,98.0266,98.0266,6934.0
2015-08-20 10:20:00,115.15,115.18,114.95,114.96,2225.0,98.0181,98.0436,97.8478,97.8563,2225.0
2015-08-20 10:30:00,115.0,115.21,114.93,115.21,5150.0,97.8904,98.0691,97.8308,98.0691,5150.0
2015-08-20 10:40:00,115.17,115.21,115.13,115.19,9807.0,98.0351,98.0691,98.001,98.0521,9807.0
2015-08-20 10:50:00,115.28,115.42,115.26,115.29,9755.0,98.1287,98.2479,98.1117,98.1372,9755.0
2015-08-20 11:00:00,115.24,115.36,115.14,115.15,5117.0,98.0947,98.1968,98.0095,98.0181,5117.0
2015-08-20 11:10:00,115.11,115.13,115.01,115.02,3547.0,97.984,98.001,97.8989,97.9074,3547.0
2015-08-20 11:20:00,115.03,115.3,115.01,115.25,4230.0,97.9159,98.1457,97.8989,98.1032,4230.0
2015-08-20 11:30:00,115.24,115.24,115.07,115.17,15490.0,98.0947,98.0947,97.95,98.0351,15490.0
2015-08-20 11:40:00,115.15,115.23,115.15,115.22,6421.0,98.0181,98.0862,98.0181,98.0776,6421.0
2015-08-20 11:50:00,115.2,115.3,115.12,115.27,7889.0,98.0606,98.1457,97.9925,98.1202,7889.0
2015-08-20 12:00:00,115.31,115.31,115.1,115.28,16129.0,98.1543,98.1543,97.9755,98.1287,16129.0
2015-08-20 12:10:00,115.27,115.27,115.03,115.11,6871.0,98.1202,98.1202,97.9159,97.984,6871.0
2015-08-20 12:20:00,115.1,115.1,114.93,114.99,15325.0,97.9755,97.9755,97.8308,97.8819,15325.0
2015-08-20 12:30:00,114.99,115.11,114.99,115.03,7214.0,97.8819,97.984,97.8819,97.9159,7214.0
2015-08-20 12:40:00,115.02,115.05,114.81,114.87,17039.0,97.9074,97.9329,97.7286,97.7797,17039.0
2015-08-20 12:50:00,114.9,114.91,114.66,114.73,27438.0,97.8053,97.8138,97.601,97.6605,27438.0
2015-08-20 13:00:00,114.73,114.75,114.66,114.72,9035.0,97.6605,97.6776,97.601,97.652,9035.0
2015-08-20 13:10:00,114.68,114.9,114.65,114.88,20187.0,97.618,97.8053,97.5924,97.7882,20187.0
2015-08-20 13:20:00,114.89,115.05,114.85,115.01,23264.0,97.7967,97.9329,97.7627,97.8989,23264.0
2015-08-20 13:30:00,114.96,115.04,114.88,114.88,42443.0,97.8563,97.9244,97.7882,97.7882,42443.0
2015-08-20 13:40:00,114.88,115.02,114.76,115.01,36473.0,97.7882,97.9074,97.6861,97.8989,36473.0
2015-08-20 13:50:00,115.02,115.07,114.98,115.03,16520.0,97.9074,97.95,97.8733,97.9159,16520.0
2015-08-20 14:00:00,115.02,115.02,114.82,114.82,4055.0,97.9074,97.9074,97.7372,97.7372,4055.0
2015-08-20 14:10:00,114.83,114.84,114.66,114.74,26480.0,97.7457,97.7542,97.601,97.6691,26480.0
2015-08-20 14:20:00,114.73,114.87,114.64,114.64,15999.0,97.6605,97.7797,97.5839,97.5839,15999.0
2015-08-20 14:30:00,114.65,114.66,114.54,114.55,7409.0,97.5924,97.601,97.4988,97.5073,7409.0
2015-08-20 14:40:00,114.58,114.58,114.39,114.43,18801.0,97.5329,97.5329,97.3711,97.4052,18801.0
2015-08-20 14:50:00,114.4,114.53,114.39,114.41,544369.0,97.3796,97.4903,97.3711,97.3882,544369.0
2015-08-20 15:00:00,114.42,114.56,114.37,114.55,52071.0,97.3967,97.5158,97.3541,97.5073,52071.0
2015-08-20 15:10:00,114.55,114.6,114.38,114.42,56142.0,97.5073,97.5499,97.3626,97.3967,56142.0
2015-08-20 15:20:00,114.4,114.56,114.39,114.55,31805.0,97.3796,97.5158,97.3711,97.5073,31805.0
2015-08-20 15:30:00,114.57,114.7,114.52,114.52,30686.0,97.5243,97.635,97.4818,97.4818,30686.0
2015-08-20 15:40:00,114.48,114.58,114.37,114.38,44010.0,97.4477,97.5329,97.3541,97.3626,44010.0
2015-08-20 15:50:00,114.38,114.38,114.01,114.03,68357.0,97.3626,97.3626,97.0477,97.0647,68357.0
2015-08-21 09:30:00,112.75,113.1,112.62,113.1,24906.0,95.9751,96.2731,95.8645,96.2731,24906.0
2015-08-21 09:40:00,113.09,113.09,112.71,112.96,26093.0,96.2645,96.2645,95.9411,96.1539,26093.0
2015-08-21 09:50:00,112.92,113.08,112.83,113.08,16451.0,96.1198,96.256,96.0432,96.256,16451.0
2015-08-21 10:00:00,113.05,113.44,113.05,113.26,22709.0,96.2305,96.5625,96.2305,96.4092,22709.0
2015-08-21 10:10:00,113.23,113.24,112.96,113.03,8841.0,96.3837,96.3922,96.1539,96.2135,8841.0
2015-08-21 10:20:00,112.95,113.17,112.86,112.9,19557.0,96.1454,96.3326,96.0688,96.1028,19557.0
2015-08-21 10:30:00,112.86,112.96,112.39,112.42,67355.0,96.0688,96.1539,95.6687,95.6942,67355.0
2015-08-21 10:40:00,112.45,112.65,112.41,112.42,49072.0,95.7198,95.89,95.6857,95.6942,49072.0
2015-08-21 10:50:00,112.41,112.6,112.34,112.44,51610.0,95.6857,95.8474,95.6261,95.7112,51610.0
2015-08-21 11:00:00,112.46,112.48,112.11,112.16,149198.0,95.7283,95.7453,95.4303,95.4729,149198.0
2015-08-21 11:10:00,112.12,112.13,111.81,112.12,41456.0,95.4389,95.4474,95.175,95.4389,41456.0
2015-08-21 11:20:00,112.14,112.15,111.89,112.09,34706.0,95.4559,95.4644,95.2431,95.4133,34706.0
2015-08-21 11:30:00,112.02,112.12,111.68,111.69,31808.0,95.3537,95.4389,95.0643,95.0728,31808.0
2015-08-21 11:40:00,111.68,112.02,111.68,112.02,33775.0,95.0643,95.3537,95.0643,95.3537,33775.0
2015-08-21 11:50:00,112.0,112.3,111.9,112.21,31145.0,95.3367,95.5921,95.2516,95.5155,31145.0
2015-08-21 12:00:00,112.21,112.55,112.13,112.48,26335.0,95.5155,95.8049,95.4474,95.7453,26335.0
2015-08-21 12:10:00,112.49,112.59,112.18,112.26,57120.0,95.7538,95.8389,95.4899,95.558,57120.0
2015-08-21 12:20:00,112.28,112.29,112.06,112.11,43349.0,95.5751,95.5836,95.3878,95.4303,43349.0
2015-08-21 12:30:00,112.1,112.26,112.1,112.15,22200.0,95.4218,95.558,95.4218,95.4644,22200.0
2015-08-21 12:40:00,112.07,112.07,111.88,111.97,27798.0,95.3963,95.3963,95.2346,95.3112,27798.0
2015-08-21 12:50:00,111.94,111.97,111.7,111.71,25253.0,95.2856,95.3112,95.0813,95.0899,25253.0
2015-08-21 13:00:00,111.63,111.79,111.51,111.62,47764.0,95.0218,95.158,94.9196,95.0132,47764.0
2015-08-21 13:10:00,111.6,111.75,111.58,111.69,16451.0,94.9962,95.1239,94.9792,95.0728,16451.0
2015-08-21 13:20:00,111.67,112.05,111.66,112.05,28113.0,95.0558,95.3793,95.0473,95.3793,28113.0
2015-08-21 13:30:00,112.04,112.12,111.82,112.09,59642.0,95.3708,95.4389,95.1835,95.4133,59642.0
2015-08-21 13:40:00,112.07,112.2,111.96,112.02,52846.0,95.3963,95.507,95.3027,95.3537,52846.0
2015-08-21 13:50:00,112.0,112.29,111.85,112.27,38877.0,95.3367,95.5836,95.209,95.5665,38877.0
2015-08-21 14:00:00,112.23,112.39,112.18,112.27,36048.0,95.5325,95.6687,95.4899,95.5665,36048.0
2015-08-21 14:10:00,112.27,112.31,112.04,112.09,45086.0,95.5665,95.6006,95.3708,95.4133,45086.0
2015-08-21 14:20:00,112.13,112.15,111.94,112.0,298263.0,95.4474,95.4644,95.2856,95.3367,298263.0
2015-08-21 14:30:00,112.03,112.13,111.76,111.78,25236.0,95.3622,95.4474,95.1324,95.1494,25236.0
2015-08-21 14:40:00,111.8,111.8,111.41,111.41,22762.0,95.1665,95.1665,94.8345,94.8345,22762.0
2015-08-21 14:50:00,111.39,111.52,111.27,111.4,87024.0,94.8175,94.9281,94.7153,94.826,87024.0
2015-08-21 15:00:00,111.37,111.52,111.22,111.24,39090.0,94.8004,94.9281,94.6728,94.6898,39090.0
2015-08-21 15:10:00,111.23,111.24,110.74,111.17,74771.0,94.6813,94.6898,94.2642,94.6302,74771.0
2015-08-21 15:20:00,111.14,111.23,110.97,111.1,45489.0,94.6047,94.6813,94.46,94.5706,45489.0
2015-08-21 15:30:00,111.03,111.05,110.7,110.91,70262.0,94.511,94.5281,94.2301,94.4089,70262.0
2015-08-21 15:40:00,110.89,111.17,110.89,111.13,53045.0,94.3919,94.6302,94.3919,94.5961,53045.0
2015-08-21 15:50:00,111.13,111.21,110.55,110.57,102767.0,94.5961,94.6642,94.1024,94.1195,102767.0
2015-08-24 09:30:00,109.49,109.49,93.25,104.89,296118.0,93.2001,93.2001,79.3763,89.2845,296118.0
2015-08-24 09:40:00,104.22,106.95,104.22,105.6,32698.0,88.7142,91.038,88.7142,89.8889,32698.0
2015-08-24 09:50:00,105.86,106.05,105.01,105.94,24936.0,90.1102,90.2719,89.3867,90.1783,24936.0
2015-08-24 10:00:00,106.03,107.11,105.84,106.72,30911.0,90.2549,91.1742,90.0932,90.8423,30911.0
2015-08-24 10:10:00,106.76,107.56,106.71,107.47,29198.0,90.8763,91.5573,90.8338,91.4807,29198.0
2015-08-24 10:20:00,107.43,108.25,107.4,107.65,17223.0,91.4466,92.1446,91.4211,91.6339,17223.0
2015-08-24 10:30:00,107.46,107.96,106.79,107.73,48056.0,91.4722,91.8978,90.9019,91.702,48056.0
2015-08-24 10:40:00,107.73,107.98,107.27,107.87,820258.0,91.702,91.9148,91.3104,91.8212,820258.0
2015-08-24 10:50:00,107.86,108.11,107.68,107.91,100166.0,91.8127,92.0255,91.6594,91.8552,100166.0
2015-08-24 11:00:00,107.94,108.03,107.28,107.42,51231.0,91.8808,91.9574,91.3189,91.4381,51231.0
2015-08-24 11:10:00,107.41,107.44,107.13,107.31,88033.0,91.4296,91.4551,91.1913,91.3445,88033.0
2015-08-24 11:20:00,107.3,107.31,106.99,107.12,39708.0,91.336,91.3445,91.0721,91.1828,39708.0
2015-08-24 11:30:00,107.12,107.71,107.0,107.67,65307.0,91.1828,91.685,91.0806,91.6509,65307.0
2015-08-24 11:40:00,107.64,108.14,107.49,108.12,43242.0,91.6254,92.051,91.4977,92.034,43242.0
2015-08-24 11:50:00,108.12,109.0,108.12,108.92,68160.0,92.034,92.783,92.034,92.715,68160.0
2015-08-24 12:00:00,108.87,108.94,108.36,108.88,59278.0,92.6724,92.732,92.2383,92.6809,59278.0
2015-08-24 12:10:00,108.97,109.17,108.82,109.05,37148.0,92.7575,92.9278,92.6298,92.8256,37148.0
2015-08-24 12:20:00,109.06,109.47,109.01,109.27,30514.0,92.8341,93.1831,92.7916,93.0129,30514.0
2015-08-24 12:30:00,109.19,109.49,109.05,109.47,30530.0,92.9448,93.2001,92.8256,93.1831,30530.0
2015-08-24 12:40:00,109.34,109.46,108.91,108.93,28415.0,93.0725,93.1746,92.7064,92.7235,28415.0
2015-08-24 12:50:00,108.93,109.39,108.84,109.14,28105.0,92.7235,93.115,92.6469,92.9022,28105.0
2015-08-24 13:00:00,109.19,109.46,109.16,109.44,17183.0,92.9448,93.1746,92.9192,93.1576,17183.0
2015-08-24 13:10:00,109.5,109.51,109.17,109.32,99873.0,93.2087,93.2172,92.9278,93.0554,99873.0
2015-08-24 13:20:00,109.26,109.27,108.63,108.74,8045.0,93.0044,93.0129,92.4681,92.5617,8045.0
2015-08-24 13:30:00,108.62,108.63,108.06,108.11,35917.0,92.4596,92.4681,91.9829,92.0255,35917.0
2015-08-24 13:40:00,108.09,108.52,108.06,108.46,23673.0,92.0084,92.3745,91.9829,92.3234,23673.0
2015-08-24 13:50:00,108.4,108.4,107.77,107.81,26946.0,92.2723,92.2723,91.736,91.7701,26946.0
2015-08-24 14:00:00,107.8,107.84,107.5,107.5,20148.0,91.7616,91.7956,91.5062,91.5062,20148.0
2015-08-24 14:10:00,107.53,107.64,107.05,107.56,214077.0,91.5318,91.6254,91.1232,91.5573,214077.0
2015-08-24 14:20:00,107.68,107.79,107.38,107.4,20482.0,91.6594,91.7531,91.4041,91.4211,20482.0
2015-08-24 14:30:00,107.37,107.75,107.34,107.65,14604.0,91.3956,91.719,91.37,91.6339,14604.0
2015-08-24 14:40:00,107.5,107.57,106.85,106.95,137770.0,91.5062,91.5658,90.9529,91.038,137770.0
2015-08-24 14:50:00,106.98,107.05,105.95,106.01,71474.0,91.0636,91.1232,90.1868,90.2379,71474.0
2015-08-24 15:00:00,105.88,106.62,105.59,106.62,44626.0,90.1272,90.7571,89.8804,90.7571,44626.0
2015-08-24 15:10:00,106.61,106.61,105.82,105.86,80047.0,90.7486,90.7486,90.0762,90.1102,80047.0
2015-08-24 15:20:00,105.86,105.97,105.41,105.58,29970.0,90.1102,90.2038,89.7272,89.8719,29970.0
2015-08-24 15:30:00,105.66,107.03,105.41,106.95,414405.0,89.94,91.1061,89.7272,91.038,414405.0
2015-08-24 15:40:00,106.94,107.86,106.51,106.95,149280.0,91.0295,91.8127,90.6635,91.038,149280.0
2015-08-24 15:50:00,106.8,107.3,106.1,106.1,166508.0,90.9104,91.336,90.3145,90.3145,166508.0
2015-08-25 09:30:00,109.28,109.34,107.19,108.53,42579.0,93.0214,93.0725,91.2423,92.383,42579.0
2015-08-25 09:40:00,108.59,108.72,108.16,108.34,30873.0,92.434,92.5447,92.068,92.2212,30873.0
2015-08-25 09:50:00,108.41,108.63,108.15,108.4,53377.0,92.2808,92.4681,92.0595,92.2723,53377.0
2015-08-25 10:00:00,108.33,108.48,108.11,108.41,37666.0,92.2127,92.3404,92.0255,92.2808,37666.0
2015-08-25 10:10:00,108.37,108.72,108.18,108.43,38931.0,92.2468,92.5447,92.085,92.2979,38931.0
2015-08-25 10:20:00,108.28,108.47,108.0,108.13,46046.0,92.1702,92.3319,91.9318,92.0425,46046.0
2015-08-25 10:30:00,108.08,108.08,107.93,108.08,27580.0,91.9999,91.9999,91.8722,91.9999,27580.0
2015-08-25 10:40:00,108.14,108.32,108.05,108.15,18657.0,92.051,92.2042,91.9744,92.0595,18657.0
2015-08-25 10:50:00,108.25,108.27,108.09,108.22,14769.0,92.1446,92.1617,92.0084,92.1191,14769.0
2015-08-25 11:00:00,108.25,108.59,108.25,108.56,39403.0,92.1446,92.434,92.1446,92.4085,39403.0
2015-08-25 11:10:00,108.59,108.94,108.59,108.87,56993.0,92.434,92.732,92.434,92.6724,56993.0
2015-08-25 11:20:00,108.87,109.13,108.78,108.81,32630.0,92.6724,92.8937,92.5958,92.6213,32630.0
2015-08-25 11:30:00,108.8,108.8,108.57,108.6,16168.0,92.6128,92.6128,92.417,92.4426,16168.0
2015-08-25 11:40:00,108.63,108.71,108.47,108.69,35575.0,92.4681,92.5362,92.3319,92.5192,35575.0
2015-08-25 11:50:00,108.7,108.73,108.43,108.43,21133.0,92.5277,92.5532,92.2979,92.2979,21133.0
2015-08-25 12:00:00,108.48,108.58,108.43,108.58,35663.0,92.3404,92.4255,92.2979,92.4255,35663.0
2015-08-25 12:10:00,108.62,108.67,108.38,108.46,29225.0,92.4596,92.5021,92.2553,92.3234,29225.0
2015-08-25 12:20:00,108.48,108.68,108.46,108.55,35609.0,92.3404,92.5107,92.3234,92.4,35609.0
2015-08-25 12:30:00,108.55,108.68,108.41,108.43,13871.0,92.4,92.5107,92.2808,92.2979,13871.0
2015-08-25 12:40:00,108.45,108.59,108.4,108.47,20056.0,92.3149,92.434,92.2723,92.3319,20056.0
2015-08-25 12:50:00,108.5,108.55,108.28,108.28,38833.0,92.3574,92.4,92.1702,92.1702,38833.0
2015-08-25 13:00:00,108.29,108.41,108.15,108.28,23834.0,92.1787,92.2808,92.0595,92.1702,23834.0
2015-08-25 13:10:00,108.28,108.28,108.0,108.0,19142.0,92.1702,92.1702,91.9318,91.9318,19142.0
2015-08-25 13:20:00,108.01,108.15,107.42,107.42,29424.0,91.9403,92.0595,91.4381,91.4381,29424.0
2015-08-25 13:30:00,107.39,107.71,107.39,107.61,23087.0,91.4126,91.685,91.4126,91.5999,23087.0
2015-08-25 13:40:00,107.6,107.6,107.29,107.46,19958.0,91.5913,91.5913,91.3275,91.4722,19958.0
2015-08-25 13:50:00,107.44,107.81,107.43,107.69,25545.0,91.4551,91.7701,91.4466,91.6679,25545.0
2015-08-25 14:00:00,107.65,107.73,107.41,107.44,21292.0,91.6339,91.702,91.4296,91.4551,21292.0
2015-08-25 14:10:00,107.44,107.61,107.34,107.61,14275.0,91.4551,91.5999,91.37,91.5999,14275.0
2015-08-25 14:20:00,107.62,107.82,107.51,107.64,40329.0,91.6084,91.7786,91.5147,91.6254,40329.0
2015-08-25 14:30:00,107.62,107.78,107.45,107.55,24226.0,91.6084,91.7446,91.4637,91.5488,24226.0
2015-08-25 14:40:00,107.55,107.92,107.54,107.92,29116.0,91.5488,91.8637,91.5403,91.8637,29116.0
2015-08-25 14:50:00,107.91,108.11,107.84,107.87,590671.0,91.8552,92.0255,91.7956,91.8212,590671.0
2015-08-25 15:00:00,107.88,107.99,107.55,107.61,339506.0,91.8297,91.9233,91.5488,91.5999,339506.0
2015-08-25 15:10:00,107.6,107.65,107.13,107.17,59604.0,91.5913,91.6339,91.1913,91.2253,59604.0
2015-08-25 15:20:00,107.14,107.15,106.66,106.73,45684.0,91.1998,91.2083,90.7912,90.8508,45684.0
2015-08-25 15:30:00,106.67,106.83,105.96,106.04,70801.0,90.7997,90.9359,90.1953,90.2634,70801.0
2015-08-25 15:40:00,105.98,106.25,105.19,105.39,63437.0,90.2124,90.4422,89.5399,89.7101,63437.0
2015-08-25 15:50:00,105.29,105.93,104.74,104.77,215966.0,89.625,90.1698,89.1568,89.1824,215966.0
2015-08-26 09:30:00,107.15,107.66,105.73,107.02,21688.0,91.2083,91.6424,89.9996,91.0976,21688.0
2015-08-26 09:40:00,107.09,107.1,106.51,106.98,51634.0,91.1572,91.1657,90.6635,91.0636,51634.0
2015-08-26 09:50:00,106.95,106.95,106.44,106.75,27419.0,91.038,91.038,90.6039,90.8678,27419.0
2015-08-26 10:00:00,106.75,107.09,106.52,106.88,19125.0,90.8678,91.1572,90.672,90.9785,19125.0
2015-08-26 10:10:00,106.9,106.97,105.95,105.98,138267.0,90.9955,91.0551,90.1868,90.2124,138267.0
2015-08-26 10:20:00,105.89,106.58,105.87,106.49,24961.0,90.1358,90.7231,90.1187,90.6465,24961.0
2015-08-26 10:30:00,106.56,106.92,106.3,106.56,50763.0,90.7061,91.0125,90.4848,90.7061,50763.0
2015-08-26 10:40:00,106.52,106.52,106.13,106.3,32754.0,90.672,90.672,90.34,90.4848,32754.0
2015-08-26 10:50:00,106.33,106.84,106.26,106.32,21192.0,90.5103,90.9444,90.4507,90.5018,21192.0
2015-08-26 11:00:00,106.39,106.43,106.15,106.34,34478.0,90.5614,90.5954,90.3571,90.5188,34478.0
2015-08-26 11:10:00,106.24,106.45,106.03,106.38,123620.0,90.4337,90.6124,90.2549,90.5529,123620.0
2015-08-26 11:20:00,106.41,106.5,106.2,106.22,99183.0,90.5784,90.655,90.3996,90.4167,99183.0
2015-08-26 11:30:00,106.22,106.36,105.63,105.64,122981.0,90.4167,90.5358,89.9144,89.9229,122981.0
2015-08-26 11:40:00,105.61,106.1,105.6,106.04,23949.0,89.8974,90.3145,89.8889,90.2634,23949.0
2015-08-26 11:50:00,106.01,106.18,105.92,106.0,43290.0,90.2379,90.3826,90.1613,90.2294,43290.0
2015-08-26 12:00:00,105.95,106.04,105.72,105.92,126105.0,90.1868,90.2634,89.991,90.1613,126105.0
2015-08-26 12:10:00,105.92,106.07,105.81,106.02,58599.0,90.1613,90.289,90.0677,90.2464,58599.0
2015-08-26 12:20:00,106.1,106.1,105.66,105.7,27724.0,90.3145,90.3145,89.94,89.974,27724.0
2015-08-26 12:30:00,105.7,105.7,105.4,105.42,25392.0,89.974,89.974,89.7187,89.7357,25392.0
2015-08-26 12:40:00,105.44,105.69,105.38,105.69,19357.0,89.7527,89.9655,89.7016,89.9655,19357.0
2015-08-26 12:50:00,105.61,106.06,105.54,106.06,152607.0,89.8974,90.2805,89.8378,90.2805,152607.0
2015-08-26 13:00:00,106.03,106.29,105.84,105.88,73433.0,90.2549,90.4762,90.0932,90.1272,73433.0
2015-08-26 13:10:00,105.95,106.12,105.87,106.0,110304.0,90.1868,90.3315,90.1187,90.2294,110304.0
2015-08-26 13:20:00,106.03,106.48,106.03,106.48,30386.0,90.2549,90.638,90.2549,90.638,30386.0
2015-08-26 13:30:00,106.52,106.88,106.38,106.88,31498.0,90.672,90.9785,90.5529,90.9785,31498.0
2015-08-26 13:40:00,106.86,106.89,106.52,106.63,170806.0,90.9614,90.987,90.672,90.7657,170806.0
2015-08-26 13:50:00,106.62,106.99,106.58,106.95,65007.0,90.7571,91.0721,90.7231,91.038,65007.0
2015-08-26 14:00:00,106.97,106.98,106.65,106.89,46173.0,91.0551,91.0636,90.7827,90.987,46173.0
2015-08-26 14:10:00,106.92,106.96,106.3,106.32,175448.0,91.0125,91.0466,90.4848,90.5018,175448.0
2015-08-26 14:20:00,106.36,106.63,106.31,106.58,38007.0,90.5358,90.7657,90.4933,90.7231,38007.0
2015-08-26 14:30:00,106.56,107.02,106.48,106.96,93608.0,90.7061,91.0976,90.638,91.0466,93608.0
2015-08-26 14:40:00,106.97,107.51,106.97,107.13,79224.0,91.0551,91.5147,91.0551,91.1913,79224.0
2015-08-26 14:50:00,107.15,107.35,107.06,107.3,87770.0,91.2083,91.3785,91.1317,91.336,87770.0
2015-08-26 15:00:00,107.28,107.78,107.16,107.78,45410.0,91.3189,91.7446,91.2168,91.7446,45410.0
2015-08-26 15:10:00,107.79,108.28,107.77,108.23,52402.0,91.7531,92.1702,91.736,92.1276,52402.0
2015-08-26 15:20:00,108.31,108.44,107.95,108.01,78357.0,92.1957,92.3064,91.8893,91.9403,78357.0
2015-08-26 15:30:00,108.01,108.42,108.0,108.13,209714.0,91.9403,92.2893,91.9318,92.0425,209714.0
2015-08-26 15:40:00,108.18,108.82,108.08,108.47,207386.0,92.085,92.6298,91.9999,92.3319,207386.0
2015-08-26 15:50:00,108.47,108.84,108.4,108.68,493812.0,92.3319,92.6469,92.2723,92.5107,493812.0
2015-08-27 09:30:00,109.75,110.36,109.74,110.31,30581.0,93.4215,93.9407,93.413,93.8981,30581.0
2015-08-27 09:40:00,110.38,110.5,110.14,110.14,27595.0,93.9577,94.0599,93.7534,93.7534,27595.0
2015-08-27 09:50:00,110.21,110.32,109.91,110.0,33451.0,93.813,93.9067,93.5577,93.6343,33451.0
2015-08-27 10:00:00,109.98,110.1,109.8,110.07,18724.0,93.6172,93.7194,93.464,93.6939,18724.0
2015-08-27 10:10:00,110.07,110.3,110.05,110.2,13810.0,93.6939,93.8896,93.6768,93.8045,13810.0
2015-08-27 10:20:00,110.19,110.36,110.08,110.23,20553.0,93.796,93.9407,93.7024,93.83,20553.0
2015-08-27 10:30:00,110.23,110.36,110.04,110.32,19578.0,93.83,93.9407,93.6683,93.9067,19578.0
2015-08-27 10:40:00,110.32,110.73,110.28,110.69,46062.0,93.9067,94.2557,93.8726,94.2216,46062.0
2015-08-27 10:50:00,110.66,110.8,110.57,110.76,32313.0,94.1961,94.3152,94.1195,94.2812,32313.0
2015-08-27 11:00:00,110.74,110.99,110.72,110.93,38152.0,94.2642,94.477,94.2471,94.4259,38152.0
2015-08-27 11:10:00,110.85,110.92,110.73,110.81,25225.0,94.3578,94.4174,94.2557,94.3238,25225.0
2015-08-27 11:20:00,110.8,110.88,110.69,110.75,43686.0,94.3152,94.3833,94.2216,94.2727,43686.0
2015-08-27 11:30:00,110.79,110.79,110.54,110.55,20813.0,94.3067,94.3067,94.0939,94.1024,20813.0
2015-08-27 11:40:00,110.55,110.77,110.49,110.76,26118.0,94.1024,94.2897,94.0514,94.2812,26118.0
2015-08-27 11:50:00,110.77,110.85,110.68,110.78,45923.0,94.2897,94.3578,94.2131,94.2982,45923.0
2015-08-27 12:00:00,110.76,111.22,110.75,111.07,170137.0,94.2812,94.6728,94.2727,94.5451,170137.0
2015-08-27 12:10:00,111.06,111.1,110.94,111.05,88816.0,94.5366,94.5706,94.4344,94.5281,88816.0
2015-08-27 12:20:00,111.04,111.15,110.98,111.14,27213.0,94.5195,94.6132,94.4685,94.6047,27213.0
2015-08-27 12:30:00,111.16,111.27,111.09,111.24,162983.0,94.6217,94.7153,94.5621,94.6898,162983.0
2015-08-27 12:40:00,111.23,111.23,111.03,111.18,67315.0,94.6813,94.6813,94.511,94.6387,67315.0
2015-08-27 12:50:00,111.18,111.41,111.18,111.4,33803.0,94.6387,94.8345,94.6387,94.826,33803.0
2015-08-27 13:00:00,111.4,111.45,111.26,111.41,42933.0,94.826,94.8685,94.7068,94.8345,42933.0
2015-08-27 13:10:00,111.4,111.52,111.37,111.38,87093.0,94.826,94.9281,94.8004,94.809,87093.0
2015-08-27 13:20:00,111.39,111.47,111.28,111.32,62640.0,94.8175,94.8856,94.7238,94.7579,62640.0
2015-08-27 13:30:00,111.32,111.42,111.14,111.14,23751.0,94.7579,94.843,94.6047,94.6047,23751.0
2015-08-27 13:40:00,111.15,111.3,111.07,111.13,99347.0,94.6132,94.7409,94.5451,94.5961,99347.0
2015-08-27 13:50:00,111.15,111.37,111.09,111.37,36935.0,94.6132,94.8004,94.5621,94.8004,36935.0
2015-08-27 14:00:00,111.37,111.38,111.22,111.22,444911.0,94.8004,94.809,94.6728,94.6728,444911.0
2015-08-27 14:10:00,111.22,111.33,110.81,110.89,41502.0,94.6728,94.7664,94.3238,94.3919,41502.0
2015-08-27 14:20:00,110.91,111.0,110.41,110.54,74811.0,94.4089,94.4855,93.9833,94.0939,74811.0
2015-08-27 14:30:00,110.53,110.82,110.45,110.79,66115.0,94.0854,94.3323,94.0173,94.3067,66115.0
2015-08-27 14:40:00,110.78,110.78,110.18,110.2,56359.0,94.2982,94.2982,93.7875,93.8045,56359.0
2015-08-27 14:50:00,110.2,110.4,109.69,109.73,59924.0,93.8045,93.9748,93.3704,93.4044,59924.0
2015-08-27 15:00:00,109.73,109.98,109.21,109.77,146478.0,93.4044,93.6172,92.9618,93.4385,146478.0
2015-08-27 15:10:00,109.77,109.98,109.51,109.93,58123.0,93.4385,93.6172,93.2172,93.5747,58123.0
2015-08-27 15:20:00,109.8,110.39,109.67,110.36,90165.0,93.464,93.9662,93.3534,93.9407,90165.0
2015-08-27 15:30:00,110.38,110.72,110.18,110.38,85486.0,93.9577,94.2471,93.7875,93.9577,85486.0
2015-08-27 15:40:00,110.39,111.03,110.32,111.0,66472.0,93.9662,94.511,93.9067,94.4855,66472.0
2015-08-27 15:50:00,111.05,111.39,110.9,111.38,198467.0,94.5281,94.8175,94.4004,94.809,198467.0
2015-08-28 09:30:00,111.04,111.34,110.91,111.3,23521.0,94.5195,94.7749,94.4089,94.7409,23521.0
2015-08-28 09:40:00,111.31,111.32,110.94,110.94,17159.0,94.7494,94.7579,94.4344,94.4344,17159.0
2015-08-28 09:50:00,110.95,111.28,110.94,111.26,11079.0,94.4429,94.7238,94.4344,94.7068,11079.0
2015-08-28 10:00:00,111.33,111.39,110.97,111.08,13345.0,94.7664,94.8175,94.46,94.5536,13345.0
2015-08-28 10:10:00,111.08,111.33,111.0,111.29,7637.0,94.5536,94.7664,94.4855,94.7323,7637.0
2015-08-28 10:20:00,111.26,111.47,111.05,111.34,18712.0,94.7068,94.8856,94.5281,94.7749,18712.0
2015-08-28 10:30:00,111.35,111.51,111.25,111.29,24307.0,94.7834,94.9196,94.6983,94.7323,24307.0
2015-08-28 10:40:00,111.24,111.3,111.02,111.17,14802.0,94.6898,94.7409,94.5025,94.6302,14802.0
2015-08-28 10:50:00,111.14,111.3,111.11,111.17,22934.0,94.6047,94.7409,94.5791,94.6302,22934.0
2015-08-28 11:00:00,111.2,111.41,111.18,111.32,57311.0,94.6557,94.8345,94.6387,94.7579,57311.0
2015-08-28 11:10:00,111.33,111.46,111.33,111.45,32794.0,94.7664,94.8771,94.7664,94.8685,32794.0
2015-08-28 11:20:00,111.49,111.69,111.48,111.69,28062.0,94.9026,95.0728,94.8941,95.0728,28062.0
2015-08-28 11:30:00,111.65,111.79,111.56,111.59,50818.0,95.0388,95.158,94.9622,94.9877,50818.0
2015-08-28 11:40:00,111.56,111.56,111.24,111.29,321077.0,94.9622,94.9622,94.6898,94.7323,321077.0
2015-08-28 11:50:00,111.29,111.44,111.0,111.13,93460.0,94.7323,94.86,94.4855,94.5961,93460.0
2015-08-28 12:00:00,111.13,111.27,111.06,111.13,31634.0,94.5961,94.7153,94.5366,94.5961,31634.0
2015-08-28 12:10:00,111.13,111.36,111.01,111.31,21791.0,94.5961,94.7919,94.494,94.7494,21791.0
2015-08-28 12:20:00,111.32,111.37,111.2,111.32,19736.0,94.7579,94.8004,94.6557,94.7579,19736.0
2015-08-28 12:30:00,111.35,111.47,111.33,111.36,22610.0,94.7834,94.8856,94.7664,94.7919,22610.0
2015-08-28 12:40:00,111.41,111.47,111.25,111.38,16506.0,94.8345,94.8856,94.6983,94.809,16506.0
2015-08-28 12:50:00,111.36,111.44,111.29,111.33,26898.0,94.7919,94.86,94.7323,94.7664,26898.0
2015-08-28 13:00:00,111.32,111.36,111.19,111.31,21968.0,94.7579,94.7919,94.6472,94.7494,21968.0
2015-08-28 13:10:00,111.34,111.4,111.28,111.37,11302.0,94.7749,94.826,94.7238,94.8004,11302.0
2015-08-28 13:20:00,111.38,111.39,111.01,111.01,58617.0,94.809,94.8175,94.494,94.494,58617.0
2015-08-28 13:30:00,111.01,111.15,110.81,110.84,34021.0,94.494,94.6132,94.3238,94.3493,34021.0
2015-08-28 13:40:00,110.83,111.08,110.77,111.0,16602.0,94.3408,94.5536,94.2897,94.4855,16602.0
2015-08-28 13:50:00,111.01,111.18,111.01,111.06,79827.0,94.494,94.6387,94.494,94.5366,79827.0
2015-08-28 14:00:00,111.08,111.38,111.08,111.34,17980.0,94.5536,94.809,94.5536,94.7749,17980.0
2015-08-28 14:10:00,111.36,111.36,111.08,111.11,33723.0,94.7919,94.7919,94.5536,94.5791,33723.0
2015-08-28 14:20:00,111.15,111.29,111.06,111.22,42227.0,94.6132,94.7323,94.5366,94.6728,42227.0
2015-08-28 14:30:00,111.21,111.27,110.99,111.18,34117.0,94.6642,94.7153,94.477,94.6387,34117.0
2015-08-28 14:40:00,111.17,111.45,111.09,111.36,45403.0,94.6302,94.8685,94.5621,94.7919,45403.0
2015-08-28 14:50:00,111.36,111.39,111.19,111.36,59541.0,94.7919,94.8175,94.6472,94.7919,59541.0
2015-08-28 15:00:00,111.38,111.38,111.16,111.33,43618.0,94.809,94.809,94.6217,94.7664,43618.0
2015-08-28 15:10:00,111.31,111.34,111.15,111.24,54459.0,94.7494,94.7749,94.6132,94.6898,54459.0
2015-08-28 15:20:00,111.19,111.26,111.01,111.15,38240.0,94.6472,94.7068,94.494,94.6132,38240.0
2015-08-28 15:30:00,111.15,111.18,110.86,110.97,42356.0,94.6132,94.6387,94.3663,94.46,42356.0
2015-08-28 15:40:00,110.96,111.15,110.82,111.07,223265.0,94.4514,94.6132,94.3323,94.5451,223265.0
2015-08-28 15:50:00,111.12,111.56,111.11,111.48,74003.0,94.5876,94.9622,94.5791,94.8941,74003.0
2015-08-31 09:30:00,110.95,111.08,110.73,110.77,35939.0,94.4429,94.5536,94.2557,94.2897,35939.0
2015-08-31 09:40:00,110.74,110.87,110.59,110.63,31138.0,94.2642,94.3748,94.1365,94.1705,31138.0
2015-08-31 09:50:00,110.62,110.85,110.51,110.52,37394.0,94.162,94.3578,94.0684,94.0769,37394.0
2015-08-31 10:00:00,110.52,110.52,110.3,110.46,23582.0,94.0769,94.0769,93.8896,94.0258,23582.0
2015-08-31 10:10:00,110.48,110.65,110.42,110.56,51010.0,94.0429,94.1876,93.9918,94.111,51010.0
2015-08-31 10:20:00,110.56,110.92,110.52,110.85,61137.0,94.111,94.4174,94.0769,94.3578,61137.0
2015-08-31 10:30:00,110.82,111.05,110.8,111.05,47716.0,94.3323,94.5281,94.3152,94.5281,47716.0
2015-08-31 10:40:00,111.06,111.06,110.89,110.92,106867.0,94.5366,94.5366,94.3919,94.4174,106867.0
2015-08-31 10:50:00,110.91,110.99,110.8,110.83,307068.0,94.4089,94.477,94.3152,94.3408,307068.0
2015-08-31 11:00:00,110.82,110.83,110.54,110.68,111330.0,94.3323,94.3408,94.0939,94.2131,111330.0
2015-08-31 11:10:00,110.67,110.94,110.63,110.87,65154.0,94.2046,94.4344,94.1705,94.3748,65154.0
2015-08-31 11:20:00,110.88,111.08,110.83,111.04,141083.0,94.3833,94.5536,94.3408,94.5195,141083.0
2015-08-31 11:30:00,111.03,111.08,110.86,111.06,107822.0,94.511,94.5536,94.3663,94.5366,107822.0
2015-08-31 11:40:00,111.1,111.46,111.1,111.26,88952.0,94.5706,94.8771,94.5706,94.7068,88952.0
2015-08-31 11:50:00,111.27,111.27,110.99,111.11,72447.0,94.7153,94.7153,94.477,94.5791,72447.0
2015-08-31 12:00:00,111.13,111.26,111.11,111.12,42570.0,94.5961,94.7068,94.5791,94.5876,42570.0
2015-08-31 12:10:00,111.1,111.21,111.07,111.2,66042.0,94.5706,94.6642,94.5451,94.6557,66042.0
2015-08-31 12:20:00,111.21,111.32,111.12,111.29,93090.0,94.6642,94.7579,94.5876,94.7323,93090.0
2015-08-31 12:30:00,111.29,111.33,111.19,111.28,51787.0,94.7323,94.7664,94.6472,94.7238,51787.0
2015-08-31 12:40:00,111.27,111.28,111.15,111.21,48750.0,94.7153,94.7238,94.6132,94.6642,48750.0
2015-08-31 12:50:00,111.23,111.32,111.13,111.13,69856.0,94.6813,94.7579,94.5961,94.5961,69856.0
2015-08-31 13:00:00,111.12,111.2,111.11,111.2,43185.0,94.5876,94.6557,94.5791,94.6557,43185.0
2015-08-31 13:10:00,111.19,111.23,111.14,111.16,39900.0,94.6472,94.6813,94.6047,94.6217,39900.0
2015-08-31 13:20:00,111.16,111.16,110.93,110.99,339382.0,94.6217,94.6217,94.4259,94.477,339382.0
2015-08-31 13:30:00,111.02,111.05,110.8,110.89,75607.0,94.5025,94.5281,94.3152,94.3919,75607.0
2015-08-31 13:40:00,110.89,110.97,110.84,110.84,69512.0,94.3919,94.46,94.3493,94.3493,69512.0
2015-08-31 13:50:00,110.85,110.93,110.82,110.91,67972.0,94.3578,94.4259,94.3323,94.4089,67972.0
2015-08-31 14:00:00,110.92,111.04,110.75,110.78,65224.0,94.4174,94.5195,94.2727,94.2982,65224.0
2015-08-31 14:10:00,110.78,110.78,110.55,110.59,65389.0,94.2982,94.2982,94.1024,94.1365,65389.0
2015-08-31 14:20:00,110.56,110.8,110.56,110.73,63407.0,94.111,94.3152,94.111,94.2557,63407.0
2015-08-31 14:30:00,110.74,110.87,110.66,110.66,83282.0,94.2642,94.3748,94.1961,94.1961,83282.0
2015-08-31 14:40:00,110.67,110.72,110.54,110.54,50540.0,94.2046,94.2471,94.0939,94.0939,50540.0
2015-08-31 14:50:00,110.53,110.53,110.36,110.43,57793.0,94.0854,94.0854,93.9407,94.0003,57793.0
2015-08-31 15:00:00,110.44,110.84,110.44,110.77,52195.0,94.0088,94.3493,94.0088,94.2897,52195.0
2015-08-31 15:10:00,110.78,110.79,110.56,110.56,76478.0,94.2982,94.3067,94.111,94.111,76478.0
2015-08-31 15:20:00,110.55,110.64,110.44,110.51,56873.0,94.1024,94.1791,94.0088,94.0684,56873.0
2015-08-31 15:30:00,110.5,110.89,110.5,110.6,163000.0,94.0599,94.3919,94.0599,94.145,163000.0
2015-08-31 15:40:00,110.61,110.97,110.61,110.82,63154.0,94.1535,94.46,94.1535,94.3323,63154.0
2015-08-31 15:50:00,110.83,110.92,110.59,110.61,165872.0,94.3408,94.4174,94.1365,94.1535,165872.0
2015-09-01 09:30:00,109.54,109.54,108.0,108.63,26995.0,93.2427,93.2427,91.9318,92.4681,26995.0
2015-09-01 09:40:00,108.57,109.0,108.39,108.74,45805.0,92.417,92.783,92.2638,92.5617,45805.0
2015-09-01 09:50:00,108.72,108.86,108.46,108.54,69495.0,92.5447,92.6639,92.3234,92.3915,69495.0
2015-09-01 10:00:00,108.52,108.53,108.06,108.26,100755.0,92.3745,92.383,91.9829,92.1531,100755.0
2015-09-01 10:10:00,108.24,108.5,108.21,108.3,74469.0,92.1361,92.3574,92.1106,92.1872,74469.0
2015-09-01 10:20:00,108.31,108.72,108.21,108.72,101690.0,92.1957,92.5447,92.1106,92.5447,101690.0
2015-09-01 10:30:00,108.71,108.97,108.48,108.74,122617.0,92.5362,92.7575,92.3404,92.5617,122617.0
2015-09-01 10:40:00,108.77,108.77,108.35,108.47,93240.0,92.5873,92.5873,92.2298,92.3319,93240.0
2015-09-01 10:50:00,108.47,108.5,108.25,108.48,130245.0,92.3319,92.3574,92.1446,92.3404,130245.0
2015-09-01 11:00:00,108.51,108.63,108.27,108.63,93853.0,92.366,92.4681,92.1617,92.4681,93853.0
2015-09-01 11:10:00,108.59,108.82,108.56,108.76,96625.0,92.434,92.6298,92.4085,92.5788,96625.0
2015-09-01 11:20:00,108.72,108.86,108.57,108.58,64565.0,92.5447,92.6639,92.417,92.4255,64565.0
2015-09-01 11:30:00,108.54,108.71,108.47,108.6,24475.0,92.3915,92.5362,92.3319,92.4426,24475.0
2015-09-01 11:40:00,108.58,108.64,108.43,108.64,16737.0,92.4255,92.4766,92.2979,92.4766,16737.0
2015-09-01 11:50:00,108.65,108.67,108.43,108.46,18324.0,92.4851,92.5021,92.2979,92.3234,18324.0
2015-09-01 12:00:00,108.46,108.57,108.23,108.26,275139.0,92.3234,92.417,92.1276,92.1531,275139.0
2015-09-01 12:10:00,108.25,108.44,108.21,108.42,134896.0,92.1446,92.3064,92.1106,92.2893,134896.0
2015-09-01 12:20:00,108.4,108.43,108.09,108.14,68230.0,92.2723,92.2979,92.0084,92.051,68230.0
2015-09-01 12:30:00,108.11,108.17,107.98,108.1,145520.0,92.0255,92.0765,91.9148,92.0169,145520.0
2015-09-01 12:40:00,108.14,108.17,107.76,107.84,71864.0,92.051,92.0765,91.7275,91.7956,71864.0
2015-09-01 12:50:00,107.83,107.89,107.71,107.74,52194.0,91.7871,91.8382,91.685,91.7105,52194.0
2015-09-01 13:00:00,107.74,108.15,107.7,107.79,71133.0,91.7105,92.0595,91.6765,91.7531,71133.0
2015-09-01 13:10:00,107.76,107.9,107.61,107.69,52261.0,91.7275,91.8467,91.5999,91.6679,52261.0
2015-09-01 13:20:00,107.7,108.07,107.66,108.0,98574.0,91.6765,91.9914,91.6424,91.9318,98574.0
2015-09-01 13:30:00,107.94,108.12,107.88,107.9,65389.0,91.8808,92.034,91.8297,91.8467,65389.0
2015-09-01 13:40:00,107.94,108.11,107.84,108.01,50966.0,91.8808,92.0255,91.7956,91.9403,50966.0
2015-09-01 13:50:00,108.05,108.16,108.01,108.13,61611.0,91.9744,92.068,91.9403,92.0425,61611.0
2015-09-01 14:00:00,108.12,108.12,107.87,107.88,49405.0,92.034,92.034,91.8212,91.8297,49405.0
2015-09-01 14:10:00,107.87,107.9,107.59,107.59,68528.0,91.8212,91.8467,91.5828,91.5828,68528.0
2015-09-01 14:20:00,107.59,107.88,107.57,107.73,49111.0,91.5828,91.8297,91.5658,91.702,49111.0
2015-09-01 14:30:00,107.71,108.21,107.69,108.2,53047.0,91.685,92.1106,91.6679,92.1021,53047.0
2015-09-01 14:40:00,108.22,108.25,107.84,107.86,41196.0,92.1191,92.1446,91.7956,91.8127,41196.0
2015-09-01 14:50:00,107.87,108.12,107.74,107.76,40767.0,91.8212,92.034,91.7105,91.7275,40767.0
2015-09-01 15:00:00,107.8,107.87,107.54,107.69,45031.0,91.7616,91.8212,91.5403,91.6679,45031.0
2015-09-01 15:10:00,107.68,107.83,107.57,107.61,55869.0,91.6594,91.7871,91.5658,91.5999,55869.0
2015-09-01 15:20:00,107.61,107.76,107.36,107.38,125620.0,91.5999,91.7275,91.387,91.4041,125620.0
2015-09-01 15:30:00,107.39,107.49,107.14,107.21,69680.0,91.4126,91.4977,91.1998,91.2594,69680.0
2015-09-01 15:40:00,107.21,107.32,106.77,107.23,189580.0,91.2594,91.353,90.8848,91.2764,189580.0
2015-09-01 15:50:00,107.22,107.74,107.14,107.29,182889.0,91.2679,91.7105,91.1998,91.3275,182889.0
2015-09-02 09:30:00,108.83,109.14,108.34,108.62,23175.0,92.6383,92.9022,92.2212,92.4596,23175.0
2015-09-02 09:40:00,108.71,108.72,108.32,108.5,84784.0,92.5362,92.5447,92.2042,92.3574,84784.0
2015-09-02 09:50:00,108.5,108.61,108.3,108.34,66457.0,92.3574,92.4511,92.1872,92.2212,66457.0
2015-09-02 10:00:00,108.49,108.58,108.38,108.53,7426.0,92.3489,92.4255,92.2553,92.383,7426.0
2015-09-02 10:10:00,108.44,108.54,108.06,108.06,43347.0,92.3064,92.3915,91.9829,91.9829,43347.0
2015-09-02 10:20:00,108.04,108.23,108.01,108.01,40909.0,91.9659,92.1276,91.9403,91.9403,40909.0
2015-09-02 10:30:00,107.97,108.04,107.78,107.88,58629.0,91.9063,91.9659,91.7446,91.8297,58629.0
2015-09-02 10:40:00,107.86,108.04,107.69,107.74,13708.0,91.8127,91.9659,91.6679,91.7105,13708.0
2015-09-02 10:50:00,107.76,108.04,107.75,108.01,14110.0,91.7275,91.9659,91.719,91.9403,14110.0
2015-09-02 11:00:00,108.0,108.15,107.98,108.1,31496.0,91.9318,92.0595,91.9148,92.0169,31496.0
2015-09-02 11:10:00,108.1,108.24,107.91,108.17,43787.0,92.0169,92.1361,91.8552,92.0765,43787.0
2015-09-02 11:20:00,108.19,108.37,108.13,108.26,69156.0,92.0936,92.2468,92.0425,92.1531,69156.0
2015-09-02 11:30:00,108.3,108.3,107.95,107.97,15525.0,92.1872,92.1872,91.8893,91.9063,15525.0
2015-09-02 11:40:00,107.99,108.13,107.95,107.96,14234.0,91.9233,92.0425,91.8893,91.8978,14234.0
2015-09-02 11:50:00,107.93,107.93,107.71,107.88,30498.0,91.8722,91.8722,91.685,91.8297,30498.0
2015-09-02 12:00:00,107.86,107.92,107.7,107.75,11200.0,91.8127,91.8637,91.6765,91.719,11200.0
2015-09-02 12:10:00,107.72,107.86,107.71,107.75,4705.0,91.6935,91.8127,91.685,91.719,4705.0
2015-09-02 12:20:00,107.81,108.05,107.8,108.0,38623.0,91.7701,91.9744,91.7616,91.9318,38623.0
2015-09-02 12:30:00,107.98,108.23,107.98,108.23,27005.0,91.9148,92.1276,91.9148,92.1276,27005.0
2015-09-02 12:40:00,108.21,108.48,108.15,108.45,60025.0,92.1106,92.3404,92.0595,92.3149,60025.0
2015-09-02 12:50:00,108.43,108.56,108.26,108.5,18031.0,92.2979,92.4085,92.1531,92.3574,18031.0
2015-09-02 13:00:00,108.53,108.57,108.34,108.41,17810.0,92.383,92.417,92.2212,92.2808,17810.0
2015-09-02 13:10:00,108.43,108.55,108.43,108.43,18419.0,92.2979,92.4,92.2979,92.2979,18419.0
2015-09-02 13:20:00,108.4,108.71,108.4,108.71,11096.0,92.2723,92.5362,92.2723,92.5362,11096.0
2015-09-02 13:30:00,108.68,108.68,108.43,108.43,23632.0,92.5107,92.5107,92.2979,92.2979,23632.0
2015-09-02 13:40:00,108.49,108.61,108.46,108.57,21168.0,92.3489,92.4511,92.3234,92.417,21168.0
2015-09-02 13:50:00,108.55,108.55,108.37,108.47,9790.0,92.4,92.4,92.2468,92.3319,9790.0
2015-09-02 14:00:00,108.48,108.63,108.36,108.52,45621.0,92.3404,92.4681,92.2383,92.3745,45621.0
2015-09-02 14:10:00,108.54,108.79,108.54,108.68,540792.0,92.3915,92.6043,92.3915,92.5107,540792.0
2015-09-02 14:20:00,108.65,108.8,108.61,108.67,249723.0,92.4851,92.6128,92.4511,92.5021,249723.0
2015-09-02 14:30:00,108.68,108.7,108.43,108.46,23037.0,92.5107,92.5277,92.2979,92.3234,23037.0
2015-09-02 14:40:00,108.5,108.53,108.25,108.32,26405.0,92.3574,92.383,92.1446,92.2042,26405.0
2015-09-02 14:50:00,108.34,108.57,108.34,108.57,61184.0,92.2212,92.417,92.2212,92.417,61184.0
2015-09-02 15:00:00,108.56,108.71,108.49,108.51,30327.0,92.4085,92.5362,92.3489,92.366,30327.0
2015-09-02 15:10:00,108.54,108.62,108.23,108.42,83052.0,92.3915,92.4596,92.1276,92.2893,83052.0
2015-09-02 15:20:00,108.43,108.62,108.32,108.61,28364.0,92.2979,92.4596,92.2042,92.4511,28364.0
2015-09-02 15:30:00,108.59,108.84,108.56,108.75,40602.0,92.434,92.6469,92.4085,92.5702,40602.0
2015-09-02 15:40:00,108.74,108.9,108.69,108.77,63061.0,92.5617,92.6979,92.5192,92.5873,63061.0
2015-09-02 15:50:00,108.77,109.35,108.77,109.34,185234.0,92.5873,93.081,92.5873,93.0725,185234.0
2015-09-03 09:30:00,109.76,110.01,109.75,110.01,24822.0,93.43,93.6428,93.4215,93.6428,24822.0
2015-09-03 09:40:00,110.02,110.25,110.02,110.08,7150.0,93.6513,93.8471,93.6513,93.7024,7150.0
2015-09-03 09:50:00,110.24,110.29,110.03,110.07,3868.0,93.8386,93.8811,93.6598,93.6939,3868.0
2015-09-03 10:00:00,110.14,110.21,109.93,110.19,28139.0,93.7534,93.813,93.5747,93.796,28139.0
2015-09-03 10:10:00,110.19,110.42,110.11,110.41,24302.0,93.796,93.9918,93.7279,93.9833,24302.0
2015-09-03 10:20:00,110.44,110.58,110.4,110.52,37454.0,94.0088,94.128,93.9748,94.0769,37454.0
2015-09-03 10:30:00,110.54,110.54,110.33,110.43,33636.0,94.0939,94.0939,93.9152,94.0003,33636.0
2015-09-03 10:40:00,110.46,110.54,110.4,110.52,59500.0,94.0258,94.0939,93.9748,94.0769,59500.0
2015-09-03 10:50:00,110.51,110.77,110.51,110.75,58578.0,94.0684,94.2897,94.0684,94.2727,58578.0
2015-09-03 11:00:00,110.76,110.82,110.61,110.69,41964.0,94.2812,94.3323,94.1535,94.2216,41964.0
2015-09-03 11:10:00,110.75,110.76,110.49,110.55,39570.0,94.2727,94.2812,94.0514,94.1024,39570.0
2015-09-03 11:20:00,110.56,110.56,110.41,110.43,49616.0,94.111,94.111,93.9833,94.0003,49616.0
2015-09-03 11:30:00,110.46,110.47,110.27,110.3,460770.0,94.0258,94.0343,93.8641,93.8896,460770.0
2015-09-03 11:40:00,110.33,110.43,110.25,110.29,75223.0,93.9152,94.0003,93.8471,93.8811,75223.0
2015-09-03 11:50:00,110.29,110.32,110.15,110.29,83326.0,93.8811,93.9067,93.762,93.8811,83326.0
2015-09-03 12:00:00,110.3,110.34,108.0,110.3,110383.0,93.8896,93.9237,91.9318,93.8896,110383.0
2015-09-03 12:10:00,110.3,110.31,110.15,110.27,68190.0,93.8896,93.8981,93.762,93.8641,68190.0
2015-09-03 12:20:00,110.28,110.32,110.19,110.23,89602.0,93.8726,93.9067,93.796,93.83,89602.0
2015-09-03 12:30:00,110.23,110.25,109.95,109.98,120415.0,93.83,93.8471,93.5917,93.6172,120415.0
2015-09-03 12:40:00,109.98,110.07,109.84,110.03,101807.0,93.6172,93.6939,93.4981,93.6598,101807.0
2015-09-03 12:50:00,110.03,110.07,109.9,109.92,75379.0,93.6598,93.6939,93.5491,93.5662,75379.0
2015-09-03 13:00:00,109.95,109.95,109.51,109.55,37180.0,93.5917,93.5917,93.2172,93.2512,37180.0
2015-09-03 13:10:00,109.56,109.77,109.45,109.77,23292.0,93.2597,93.4385,93.1661,93.4385,23292.0
2015-09-03 13:20:00,109.77,109.95,109.69,109.86,14892.0,93.4385,93.5917,93.3704,93.5151,14892.0
2015-09-03 13:30:00,109.87,109.87,109.69,109.72,43024.0,93.5236,93.5236,93.3704,93.3959,43024.0
2015-09-03 13:40:00,109.72,109.79,109.57,109.79,56215.0,93.3959,93.4555,93.2682,93.4555,56215.0
2015-09-03 13:50:00,109.79,109.79,109.43,109.43,64390.0,93.4555,93.4555,93.1491,93.1491,64390.0
2015-09-03 14:00:00,109.41,109.59,109.29,109.31,50244.0,93.132,93.2853,93.0299,93.0469,50244.0
2015-09-03 14:10:00,109.3,109.53,109.3,109.51,33788.0,93.0384,93.2342,93.0384,93.2172,33788.0
2015-09-03 14:20:00,109.51,109.67,109.38,109.67,39908.0,93.2172,93.3534,93.1065,93.3534,39908.0
2015-09-03 14:30:00,109.67,109.84,109.56,109.83,55579.0,93.3534,93.4981,93.2597,93.4896,55579.0
2015-09-03 14:40:00,109.84,109.95,109.73,109.86,89535.0,93.4981,93.5917,93.4044,93.5151,89535.0
2015-09-03 14:50:00,109.81,109.85,109.59,109.74,50575.0,93.4725,93.5066,93.2853,93.413,50575.0
2015-09-03 15:00:00,109.76,109.85,109.51,109.52,42743.0,93.43,93.5066,93.2172,93.2257,42743.0
2015-09-03 15:10:00,109.53,109.76,109.53,109.63,35247.0,93.2342,93.43,93.2342,93.3193,35247.0
2015-09-03 15:20:00,109.65,109.74,109.43,109.5,60155.0,93.3363,93.413,93.1491,93.2087,60155.0
2015-09-03 15:30:00,109.45,109.5,109.14,109.27,60666.0,93.1661,93.2087,92.9022,93.0129,60666.0
2015-09-03 15:40:00,109.29,109.69,109.16,109.54,81244.0,93.0299,93.3704,92.9192,93.2427,81244.0
2015-09-03 15:50:00,109.51,109.79,109.47,109.47,46347.0,93.2172,93.4555,93.1831,93.1831,46347.0
2015-09-04 09:30:00,108.37,108.37,107.75,108.31,12661.0,92.2468,92.2468,91.719,92.1957,12661.0
2015-09-04 09:40:00,108.31,108.52,108.12,108.14,19387.0,92.1957,92.3745,92.034,92.051,19387.0
2015-09-04 09:50:00,108.08,108.08,107.81,108.03,27569.0,91.9999,91.9999,91.7701,91.9574,27569.0
2015-09-04 10:00:00,107.99,108.14,107.9,108.14,14171.0,91.9233,92.051,91.8467,92.051,14171.0
2015-09-04 10:10:00,108.2,108.28,108.04,108.12,9056.0,92.1021,92.1702,91.9659,92.034,9056.0
2015-09-04 10:20:00,108.11,108.42,108.11,108.39,22005.0,92.0255,92.2893,92.0255,92.2638,22005.0
2015-09-04 10:30:00,108.4,108.57,108.32,108.43,17554.0,92.2723,92.417,92.2042,92.2979,17554.0
2015-09-04 10:40:00,108.49,108.53,108.17,108.17,69762.0,92.3489,92.383,92.0765,92.0765,69762.0
2015-09-04 10:50:00,108.15,108.24,108.03,108.12,24787.0,92.0595,92.1361,91.9574,92.034,24787.0
2015-09-04 11:00:00,108.15,108.29,108.04,108.08,29291.0,92.0595,92.1787,91.9659,91.9999,29291.0
2015-09-04 11:10:00,108.05,108.18,107.99,108.16,15578.0,91.9744,92.085,91.9233,92.068,15578.0
2015-09-04 11:20:00,108.12,108.2,108.05,108.15,50857.0,92.034,92.1021,91.9744,92.0595,50857.0
2015-09-04 11:30:00,108.15,108.15,107.92,107.96,282877.0,92.0595,92.0595,91.8637,91.8978,282877.0
2015-09-04 11:40:00,107.95,108.2,107.95,108.19,45704.0,91.8893,92.1021,91.8893,92.0936,45704.0
2015-09-04 11:50:00,108.22,108.22,108.03,108.06,35940.0,92.1191,92.1191,91.9574,91.9829,35940.0
2015-09-04 12:00:00,108.08,108.09,107.94,108.05,34195.0,91.9999,92.0084,91.8808,91.9744,34195.0
2015-09-04 12:10:00,108.03,108.06,107.89,107.94,19373.0,91.9574,91.9829,91.8382,91.8808,19373.0
2015-09-04 12:20:00,107.88,107.95,107.75,107.75,18245.0,91.8297,91.8893,91.719,91.719,18245.0
2015-09-04 12:30:00,107.78,107.91,107.7,107.79,27534.0,91.7446,91.8552,91.6765,91.7531,27534.0
2015-09-04 12:40:00,107.81,107.84,107.66,107.82,20990.0,91.7701,91.7956,91.6424,91.7786,20990.0
2015-09-04 12:50:00,107.79,107.88,107.69,107.69,55483.0,91.7531,91.8297,91.6679,91.6679,55483.0
2015-09-04 13:00:00,107.72,107.72,107.57,107.64,75195.0,91.6935,91.6935,91.5658,91.6254,75195.0
2015-09-04 13:10:00,107.65,107.75,107.56,107.6,22568.0,91.6339,91.719,91.5573,91.5913,22568.0
2015-09-04 13:20:00,107.6,107.61,107.45,107.59,32425.0,91.5913,91.5999,91.4637,91.5828,32425.0
2015-09-04 13:30:00,107.57,107.77,107.56,107.73,321512.0,91.5658,91.736,91.5573,91.702,321512.0
2015-09-04 13:40:00,107.72,107.73,107.6,107.65,18941.0,91.6935,91.702,91.5913,91.6339,18941.0
2015-09-04 13:50:00,107.64,107.76,107.59,107.59,12027.0,91.6254,91.7275,91.5828,91.5828,12027.0
2015-09-04 14:00:00,107.58,107.63,107.46,107.54,13138.0,91.5743,91.6169,91.4722,91.5403,13138.0
2015-09-04 14:10:00,107.48,107.6,107.47,107.49,7826.0,91.4892,91.5913,91.4807,91.4977,7826.0
2015-09-04 14:20:00,107.5,107.52,107.33,107.45,22840.0,91.5062,91.5232,91.3615,91.4637,22840.0
2015-09-04 14:30:00,107.47,107.47,107.33,107.38,21444.0,91.4807,91.4807,91.3615,91.4041,21444.0
2015-09-04 14:40:00,107.42,107.71,107.42,107.66,9134.0,91.4381,91.685,91.4381,91.6424,9134.0
2015-09-04 14:50:00,107.67,107.77,107.58,107.77,27834.0,91.6509,91.736,91.5743,91.736,27834.0
2015-09-04 15:00:00,107.78,107.91,107.7,107.8,20094.0,91.7446,91.8552,91.6765,91.7616,20094.0
2015-09-04 15:10:00,107.79,107.81,107.64,107.75,22975.0,91.7531,91.7701,91.6254,91.719,22975.0
2015-09-04 15:20:00,107.73,107.85,107.65,107.85,21559.0,91.702,91.8041,91.6339,91.8041,21559.0
2015-09-04 15:30:00,107.86,108.17,107.78,108.02,47229.0,91.8127,92.0765,91.7446,91.9489,47229.0
2015-09-04 15:40:00,108.0,108.45,107.99,108.35,57649.0,91.9318,92.3149,91.9233,92.2298,57649.0
2015-09-04 15:50:00,108.42,108.42,107.87,107.87,50216.0,92.2893,92.2893,91.8212,91.8212,50216.0
2015-09-08 09:30:00,109.73,109.86,109.63,109.65,9769.0,93.4044,93.5151,93.3193,93.3363,9769.0
2015-09-08 09:40:00,109.67,110.0,109.67,109.99,16417.0,93.3534,93.6343,93.3534,93.6258,16417.0
2015-09-08 09:50:00,110.07,110.07,109.65,109.65,12430.0,93.6939,93.6939,93.3363,93.3363,12430.0
2015-09-08 10:00:00,109.7,109.7,109.44,109.45,32607.0,93.3789,93.3789,93.1576,93.1661,32607.0
2015-09-08 10:10:00,109.49,109.58,109.46,109.55,9506.0,93.2001,93.2768,93.1746,93.2512,9506.0
2015-09-08 10:20:00,109.47,109.63,109.4,109.61,23385.0,93.1831,93.3193,93.1235,93.3023,23385.0
2015-09-08 10:30:00,109.61,109.68,109.49,109.5,16441.0,93.3023,93.3619,93.2001,93.2087,16441.0
2015-09-08 10:40:00,109.43,109.45,109.27,109.39,28859.0,93.1491,93.1661,93.0129,93.115,28859.0
2015-09-08 10:50:00,109.37,109.58,109.33,109.53,33174.0,93.098,93.2768,93.064,93.2342,33174.0
2015-09-08 11:00:00,109.54,109.54,109.35,109.4,90339.0,93.2427,93.2427,93.081,93.1235,90339.0
2015-09-08 11:10:00,109.44,109.58,109.44,109.55,73605.0,93.1576,93.2768,93.1576,93.2512,73605.0
2015-09-08 11:20:00,109.51,109.65,109.49,109.59,14620.0,93.2172,93.3363,93.2001,93.2853,14620.0
2015-09-08 11:30:00,109.59,109.61,109.51,109.54,18600.0,93.2853,93.3023,93.2172,93.2427,18600.0
2015-09-08 11:40:00,109.5,109.59,109.48,109.52,6215.0,93.2087,93.2853,93.1916,93.2257,6215.0
2015-09-08 11:50:00,109.54,109.54,109.38,109.45,12005.0,93.2427,93.2427,93.1065,93.1661,12005.0
2015-09-08 12:00:00,109.43,109.57,109.37,109.57,18250.0,93.1491,93.2682,93.098,93.2682,18250.0
2015-09-08 12:10:00,109.58,109.79,109.56,109.76,124072.0,93.2768,93.4555,93.2597,93.43,124072.0
2015-09-08 12:20:00,109.78,109.9,109.77,109.9,136692.0,93.447,93.5491,93.4385,93.5491,136692.0
2015-09-08 12:30:00,109.91,109.94,109.76,109.79,8000.0,93.5577,93.5832,93.43,93.4555,8000.0
2015-09-08 12:40:00,109.77,109.83,109.73,109.79,28012.0,93.4385,93.4896,93.4044,93.4555,28012.0
2015-09-08 12:50:00,109.8,109.81,109.64,109.64,53799.0,93.464,93.4725,93.3278,93.3278,53799.0
2015-09-08 13:00:00,109.66,109.7,109.52,109.58,20546.0,93.3449,93.3789,93.2257,93.2768,20546.0
2015-09-08 13:10:00,109.57,109.65,109.54,109.54,8592.0,93.2682,93.3363,93.2427,93.2427,8592.0
2015-09-08 13:20:00,109.52,109.59,109.49,109.58,16480.0,93.2257,93.2853,93.2001,93.2768,16480.0
2015-09-08 13:30:00,109.56,109.73,109.48,109.71,16685.0,93.2597,93.4044,93.1916,93.3874,16685.0
2015-09-08 13:40:00,109.73,109.84,109.73,109.84,4150.0,93.4044,93.4981,93.4044,93.4981,4150.0
2015-09-08 13:50:00,109.82,109.92,109.81,109.92,11075.0,93.481,93.5662,93.4725,93.5662,11075.0
2015-09-08 14:00:00,109.95,109.98,109.93,109.96,34083.0,93.5917,93.6172,93.5747,93.6002,34083.0
2015-09-08 14:10:00,109.94,110.05,109.88,110.02,14599.0,93.5832,93.6768,93.5321,93.6513,14599.0
2015-09-08 14:20:00,110.04,110.16,110.02,110.13,20155.0,93.6683,93.7705,93.6513,93.7449,20155.0
2015-09-08 14:30:00,110.13,110.32,110.11,110.28,46923.0,93.7449,93.9067,93.7279,93.8726,46923.0
2015-09-08 14:40:00,110.29,110.38,110.27,110.28,15758.0,93.8811,93.9577,93.8641,93.8726,15758.0
2015-09-08 14:50:00,110.29,110.36,110.23,110.25,365662.0,93.8811,93.9407,93.83,93.8471,365662.0
2015-09-08 15:00:00,110.26,110.37,110.25,110.25,5907.0,93.8556,93.9492,93.8471,93.8471,5907.0
2015-09-08 15:10:00,110.29,110.32,110.22,110.28,15682.0,93.8811,93.9067,93.8215,93.8726,15682.0
2015-09-08 15:20:00,110.24,110.35,110.16,110.35,41037.0,93.8386,93.9322,93.7705,93.9322,41037.0
2015-09-08 15:30:00,110.34,110.53,110.29,110.49,40561.0,93.9237,94.0854,93.8811,94.0514,40561.0
2015-09-08 15:40:00,110.5,110.53,110.41,110.51,24024.0,94.0599,94.0854,93.9833,94.0684,24024.0
2015-09-08 15:50:00,110.53,110.63,110.44,110.56,55485.0,94.0854,94.1705,94.0088,94.111,55485.0
2015-09-09 09:30:00,111.59,111.66,111.47,111.48,36567.0,94.9877,95.0473,94.8856,94.8941,36567.0
2015-09-09 09:40:00,111.5,111.5,111.19,111.2,11290.0,94.9111,94.9111,94.6472,94.6557,11290.0
2015-09-09 09:50:00,111.23,111.32,111.22,111.24,6876.0,94.6813,94.7579,94.6728,94.6898,6876.0
2015-09-09 10:00:00,111.26,111.34,111.07,111.07,9123.0,94.7068,94.7749,94.5451,94.5451,9123.0
2015-09-09 10:10:00,111.01,111.07,110.91,110.92,17698.0,94.494,94.5451,94.4089,94.4174,17698.0
2015-09-09 10:20:00,110.86,111.07,110.86,110.97,9398.0,94.3663,94.5451,94.3663,94.46,9398.0
2015-09-09 10:30:00,110.99,110.99,110.64,110.75,28250.0,94.477,94.477,94.1791,94.2727,28250.0
2015-09-09 10:40:00,110.74,110.78,110.61,110.78,21391.0,94.2642,94.2982,94.1535,94.2982,21391.0
2015-09-09 10:50:00,110.75,110.75,110.58,110.63,13446.0,94.2727,94.2727,94.128,94.1705,13446.0
2015-09-09 11:00:00,110.66,110.76,110.66,110.75,4825.0,94.1961,94.2812,94.1961,94.2727,4825.0
2015-09-09 11:10:00,110.79,110.89,110.79,110.79,11057.0,94.3067,94.3919,94.3067,94.3067,11057.0
2015-09-09 11:20:00,110.79,110.79,110.6,110.64,356968.0,94.3067,94.3067,94.145,94.1791,356968.0
2015-09-09 11:30:00,110.64,110.78,110.63,110.64,33836.0,94.1791,94.2982,94.1705,94.1791,33836.0
2015-09-09 11:40:00,110.63,110.63,110.47,110.55,23988.0,94.1705,94.1705,94.0343,94.1024,23988.0
2015-09-09 11:50:00,110.54,110.66,110.46,110.64,7254.0,94.0939,94.1961,94.0258,94.1791,7254.0
2015-09-09 12:00:00,110.64,110.74,110.56,110.71,8784.0,94.1791,94.2642,94.111,94.2386,8784.0
2015-09-09 12:10:00,110.7,110.84,110.67,110.84,8960.0,94.2301,94.3493,94.2046,94.3493,8960.0
2015-09-09 12:20:00,110.85,110.89,110.75,110.82,12773.0,94.3578,94.3919,94.2727,94.3323,12773.0
2015-09-09 12:30:00,110.88,110.92,110.75,110.77,11468.0,94.3833,94.4174,94.2727,94.2897,11468.0
2015-09-09 12:40:00,110.77,110.87,110.75,110.77,13679.0,94.2897,94.3748,94.2727,94.2897,13679.0
2015-09-09 12:50:00,110.76,110.76,110.63,110.7,11209.0,94.2812,94.2812,94.1705,94.2301,11209.0
2015-09-09 13:00:00,110.69,110.75,110.62,110.68,14416.0,94.2216,94.2727,94.162,94.2131,14416.0
2015-09-09 13:10:00,110.69,110.83,110.65,110.82,10269.0,94.2216,94.3408,94.1876,94.3323,10269.0
2015-09-09 13:20:00,110.81,110.85,110.47,110.5,12717.0,94.3238,94.3578,94.0343,94.0599,12717.0
2015-09-09 13:30:00,110.44,110.44,110.29,110.29,14572.0,94.0088,94.0088,93.8811,93.8811,14572.0
2015-09-09 13:40:00,110.29,110.31,110.2,110.22,16186.0,93.8811,93.8981,93.8045,93.8215,16186.0
2015-09-09 13:50:00,110.18,110.18,109.93,109.93,55474.0,93.7875,93.7875,93.5747,93.5747,55474.0
2015-09-09 14:00:00,109.97,110.07,109.86,110.03,27695.0,93.6087,93.6939,93.5151,93.6598,27695.0
2015-09-09 14:10:00,110.04,110.16,110.04,110.14,10002.0,93.6683,93.7705,93.6683,93.7534,10002.0
2015-09-09 14:20:00,110.12,110.12,109.82,109.94,42894.0,93.7364,93.7364,93.481,93.5832,42894.0
2015-09-09 14:30:00,109.93,109.99,109.81,109.87,22196.0,93.5747,93.6258,93.4725,93.5236,22196.0
2015-09-09 14:40:00,109.89,109.9,109.62,109.77,50693.0,93.5406,93.5491,93.3108,93.4385,50693.0
2015-09-09 14:50:00,109.77,109.94,109.74,109.86,34627.0,93.4385,93.5832,93.413,93.5151,34627.0
2015-09-09 15:00:00,109.83,110.08,109.68,110.02,47938.0,93.4896,93.7024,93.3619,93.6513,47938.0
2015-09-09 15:10:00,110.03,110.11,109.75,110.02,163167.0,93.6598,93.7279,93.4215,93.6513,163167.0
2015-09-09 15:20:00,109.99,110.07,109.62,109.7,121037.0,93.6258,93.6939,93.3108,93.3789,121037.0
2015-09-09 15:30:00,109.69,109.69,109.34,109.37,124290.0,93.3704,93.3704,93.0725,93.098,124290.0
2015-09-09 15:40:00,109.34,109.34,108.94,109.07,181524.0,93.0725,93.0725,92.732,92.8426,181524.0
2015-09-09 15:50:00,109.06,109.15,108.84,109.06,230538.0,92.8341,92.9107,92.6469,92.8341,230538.0
2015-09-10 09:30:00,108.95,109.24,108.94,109.22,44283.0,92.7405,92.9873,92.732,92.9703,44283.0
2015-09-10 09:40:00,109.22,109.41,109.17,109.3,37988.0,92.9703,93.132,92.9278,93.0384,37988.0
2015-09-10 09:50:00,109.28,109.39,108.94,108.94,36263.0,93.0214,93.115,92.732,92.732,36263.0
2015-09-10 10:00:00,109.03,109.1,108.86,108.98,15051.0,92.8086,92.8682,92.6639,92.766,15051.0
2015-09-10 10:10:00,108.97,109.05,108.8,109.05,18924.0,92.7575,92.8256,92.6128,92.8256,18924.0
2015-09-10 10:20:00,109.04,109.13,108.94,109.08,19569.0,92.8171,92.8937,92.732,92.8511,19569.0
2015-09-10 10:30:00,109.12,109.61,109.12,109.57,23389.0,92.8852,93.3023,92.8852,93.2682,23389.0
2015-09-10 10:40:00,109.62,109.81,109.59,109.81,68952.0,93.3108,93.4725,93.2853,93.4725,68952.0
2015-09-10 10:50:00,109.82,109.94,109.69,109.73,99267.0,93.481,93.5832,93.3704,93.4044,99267.0
2015-09-10 11:00:00,109.7,109.73,109.49,109.5,48201.0,93.3789,93.4044,93.2001,93.2087,48201.0
2015-09-10 11:10:00,109.51,109.52,109.21,109.21,15693.0,93.2172,93.2257,92.9618,92.9618,15693.0
2015-09-10 11:20:00,109.22,109.36,109.14,109.36,54687.0,92.9703,93.0895,92.9022,93.0895,54687.0
2015-09-10 11:30:00,109.39,109.64,109.33,109.63,22987.0,93.115,93.3278,93.064,93.3193,22987.0
2015-09-10 11:40:00,109.62,109.72,109.51,109.54,15001.0,93.3108,93.3959,93.2172,93.2427,15001.0
2015-09-10 11:50:00,109.55,109.69,109.45,109.61,15565.0,93.2512,93.3704,93.1661,93.3023,15565.0
2015-09-10 12:00:00,109.65,109.86,109.54,109.86,23361.0,93.3363,93.5151,93.2427,93.5151,23361.0
2015-09-10 12:10:00,109.86,109.88,109.6,109.6,16659.0,93.5151,93.5321,93.2938,93.2938,16659.0
2015-09-10 12:20:00,109.58,109.68,109.47,109.55,19363.0,93.2768,93.3619,93.1831,93.2512,19363.0
2015-09-10 12:30:00,109.48,109.71,109.48,109.7,10810.0,93.1916,93.3874,93.1916,93.3789,10810.0
2015-09-10 12:40:00,109.7,109.81,109.6,109.8,13301.0,93.3789,93.4725,93.2938,93.464,13301.0
2015-09-10 12:50:00,109.8,109.8,109.58,109.68,11455.0,93.464,93.464,93.2768,93.3619,11455.0
2015-09-10 13:00:00,109.64,109.72,109.57,109.64,10178.0,93.3278,93.3959,93.2682,93.3278,10178.0
2015-09-10 13:10:00,109.64,109.74,109.61,109.69,11246.0,93.3278,93.413,93.3023,93.3704,11246.0
2015-09-10 13:20:00,109.7,110.09,109.63,110.08,39536.0,93.3789,93.7109,93.3193,93.7024,39536.0
2015-09-10 13:30:00,110.08,110.37,110.04,110.29,97672.0,93.7024,93.9492,93.6683,93.8811,97672.0
2015-09-10 13:40:00,110.3,110.31,110.09,110.17,21353.0,93.8896,93.8981,93.7109,93.779,21353.0
2015-09-10 13:50:00,110.2,110.26,110.06,110.15,24463.0,93.8045,93.8556,93.6853,93.762,24463.0
2015-09-10 14:00:00,110.18,110.23,110.06,110.08,24247.0,93.7875,93.83,93.6853,93.7024,24247.0
2015-09-10 14:10:00,110.08,110.17,109.92,109.99,15716.0,93.7024,93.779,93.5662,93.6258,15716.0
2015-09-10 14:20:00,109.98,110.03,109.9,109.99,15882.0,93.6172,93.6598,93.5491,93.6258,15882.0
2015-09-10 14:30:00,109.98,110.1,109.95,109.98,13853.0,93.6172,93.7194,93.5917,93.6172,13853.0
2015-09-10 14:40:00,110.0,110.08,109.89,109.9,10019.0,93.6343,93.7024,93.5406,93.5491,10019.0
2015-09-10 14:50:00,109.92,109.95,109.67,109.68,674599.0,93.5662,93.5917,93.3534,93.3619,674599.0
2015-09-10 15:00:00,109.66,109.7,109.51,109.64,57889.0,93.3449,93.3789,93.2172,93.3278,57889.0
2015-09-10 15:10:00,109.65,109.84,109.58,109.61,36772.0,93.3363,93.4981,93.2768,93.3023,36772.0
2015-09-10 15:20:00,109.61,109.7,109.4,109.51,49194.0,93.3023,93.3789,93.1235,93.2172,49194.0
2015-09-10 15:30:00,109.46,109.48,109.29,109.42,36896.0,93.1746,93.1916,93.0299,93.1406,36896.0
2015-09-10 15:40:00,109.4,109.45,109.22,109.42,34306.0,93.1235,93.1661,92.9703,93.1406,34306.0
2015-09-10 15:50:00,109.43,109.64,109.33,109.62,23933.0,93.1491,93.3278,93.064,93.3108,23933.0
2015-09-11 09:30:00,109.23,109.37,109.06,109.34,12686.0,92.9788,93.098,92.8341,93.0725,12686.0
2015-09-11 09:40:00,109.26,109.4,109.24,109.24,20834.0,93.0044,93.1235,92.9873,92.9873,20834.0
2015-09-11 09:50:00,109.17,109.25,108.99,108.99,35981.0,92.9278,92.9959,92.7745,92.7745,35981.0
2015-09-11 10:00:00,108.97,109.08,108.89,109.07,84680.0,92.7575,92.8511,92.6894,92.8426,84680.0
2015-09-11 10:10:00,109.04,109.19,108.99,109.17,48558.0,92.8171,92.9448,92.7745,92.9278,48558.0
2015-09-11 10:20:00,109.19,109.27,109.11,109.11,41255.0,92.9448,93.0129,92.8767,92.8767,41255.0
2015-09-11 10:30:00,109.13,109.17,109.04,109.17,58380.0,92.8937,92.9278,92.8171,92.9278,58380.0
2015-09-11 10:40:00,109.18,109.26,109.11,109.19,20947.0,92.9363,93.0044,92.8767,92.9448,20947.0
2015-09-11 10:50:00,109.14,109.15,108.97,109.03,23204.0,92.9022,92.9107,92.7575,92.8086,23204.0
2015-09-11 11:00:00,108.99,109.19,108.99,109.11,28465.0,92.7745,92.9448,92.7745,92.8767,28465.0
2015-09-11 11:10:00,109.13,109.13,109.0,109.12,14368.0,92.8937,92.8937,92.783,92.8852,14368.0
2015-09-11 11:20:00,109.13,109.28,109.04,109.28,52700.0,92.8937,93.0214,92.8171,93.0214,52700.0
2015-09-11 11:30:00,109.27,109.39,109.13,109.39,30107.0,93.0129,93.115,92.8937,93.115,30107.0
2015-09-11 11:40:00,109.41,109.41,109.28,109.35,288919.0,93.132,93.132,93.0214,93.081,288919.0
2015-09-11 11:50:00,109.33,109.58,109.33,109.51,70415.0,93.064,93.2768,93.064,93.2172,70415.0
2015-09-11 12:00:00,109.51,109.77,109.5,109.66,83789.0,93.2172,93.4385,93.2087,93.3449,83789.0
2015-09-11 12:10:00,109.67,109.83,109.67,109.71,59514.0,93.3534,93.4896,93.3534,93.3874,59514.0
2015-09-11 12:20:00,109.71,109.74,109.63,109.71,23403.0,93.3874,93.413,93.3193,93.3874,23403.0
2015-09-11 12:30:00,109.75,109.78,109.62,109.62,17783.0,93.4215,93.447,93.3108,93.3108,17783.0
2015-09-11 12:40:00,109.66,109.84,109.62,109.83,4500.0,93.3449,93.4981,93.3108,93.4896,4500.0
2015-09-11 12:50:00,109.85,109.89,109.76,109.76,2379.0,93.5066,93.5406,93.43,93.43,2379.0
2015-09-11 13:00:00,109.81,109.81,109.66,109.68,11763.0,93.4725,93.4725,93.3449,93.3619,11763.0
2015-09-11 13:10:00,109.69,109.71,109.6,109.61,13706.0,93.3704,93.3874,93.2938,93.3023,13706.0
2015-09-11 13:20:00,109.6,109.6,109.45,109.46,75360.0,93.2938,93.2938,93.1661,93.1746,75360.0
2015-09-11 13:30:00,109.46,109.5,109.35,109.44,27661.0,93.1746,93.2087,93.081,93.1576,27661.0
2015-09-11 13:40:00,109.46,109.53,109.42,109.47,17343.0,93.1746,93.2342,93.1406,93.1831,17343.0
2015-09-11 13:50:00,109.48,109.58,109.47,109.55,16681.0,93.1916,93.2768,93.1831,93.2512,16681.0
2015-09-11 14:00:00,109.54,109.54,109.37,109.45,17321.0,93.2427,93.2427,93.098,93.1661,17321.0
2015-09-11 14:10:00,109.48,109.55,109.45,109.53,6609.0,93.1916,93.2512,93.1661,93.2342,6609.0
2015-09-11 14:20:00,109.59,109.69,109.59,109.62,29488.0,93.2853,93.3704,93.2853,93.3108,29488.0
2015-09-11 14:30:00,109.63,109.84,109.63,109.81,14745.0,93.3193,93.4981,93.3193,93.4725,14745.0
2015-09-11 14:40:00,109.78,109.8,109.71,109.74,36981.0,93.447,93.464,93.3874,93.413,36981.0
2015-09-11 14:50:00,109.77,109.78,109.64,109.74,83485.0,93.4385,93.447,93.3278,93.413,83485.0
2015-09-11 15:00:00,109.74,109.93,109.74,109.85,62212.0,93.413,93.5747,93.413,93.5066,62212.0
2015-09-11 15:10:00,109.85,109.99,109.83,109.89,36152.0,93.5066,93.6258,93.4896,93.5406,36152.0
2015-09-11 15:20:00,109.89,109.91,109.78,109.85,89250.0,93.5406,93.5577,93.447,93.5066,89250.0
2015-09-11 15:30:00,109.84,109.9,109.73,109.9,117610.0,93.4981,93.5491,93.4044,93.5491,117610.0
2015-09-11 15:40:00,109.9,109.9,109.79,109.8,37136.0,93.5491,93.5491,93.4555,93.464,37136.0
2015-09-11 15:50:00,109.81,110.14,109.81,110.1,51691.0,93.4725,93.7534,93.4725,93.7194,51691.0
2015-09-14 09:30:00,110.19,110.29,109.73,109.81,33251.0,93.796,93.8811,93.4044,93.4725,33251.0
2015-09-14 09:40:00,109.82,109.86,109.56,109.57,60054.0,93.481,93.5151,93.2597,93.2682,60054.0
2015-09-14 09:50:00,109.53,109.66,109.49,109.63,12894.0,93.2342,93.3449,93.2001,93.3193,12894.0
2015-09-14 10:00:00,109.62,109.81,109.62,109.79,10900.0,93.3108,93.4725,93.3108,93.4555,10900.0
2015-09-14 10:10:00,109.76,109.91,109.76,109.83,22867.0,93.43,93.5577,93.43,93.4896,22867.0
2015-09-14 10:20:00,109.81,109.87,109.7,109.7,11116.0,93.4725,93.5236,93.3789,93.3789,11116.0
2015-09-14 10:30:00,109.74,109.97,109.74,109.92,16749.0,93.413,93.6087,93.413,93.5662,16749.0
2015-09-14 10:40:00,109.95,110.0,109.86,109.95,25181.0,93.5917,93.6343,93.5151,93.5917,25181.0
2015-09-14 10:50:00,109.96,109.96,109.75,109.82,26796.0,93.6002,93.6002,93.4215,93.481,26796.0
2015-09-14 11:00:00,109.84,109.95,109.83,109.83,14417.0,93.4981,93.5917,93.4896,93.4896,14417.0
2015-09-14 11:10:00,109.83,109.83,109.71,109.75,105240.0,93.4896,93.4896,93.3874,93.4215,105240.0
2015-09-14 11:20:00,109.77,109.79,109.61,109.64,80339.0,93.4385,93.4555,93.3023,93.3278,80339.0
2015-09-14 11:30:00,109.62,109.65,109.53,109.58,75378.0,93.3108,93.3363,93.2342,93.2768,75378.0
2015-09-14 11:40:00,109.58,109.64,109.46,109.56,34561.0,93.2768,93.3278,93.1746,93.2597,34561.0
2015-09-14 11:50:00,109.56,109.7,109.52,109.66,46488.0,93.2597,93.3789,93.2257,93.3449,46488.0
2015-09-14 12:00:00,109.65,109.66,109.56,109.57,39398.0,93.3363,93.3449,93.2597,93.2682,39398.0
2015-09-14 12:10:00,109.58,109.58,109.43,109.53,136773.0,93.2768,93.2768,93.1491,93.2342,136773.0
2015-09-14 12:20:00,109.53,109.63,109.51,109.61,21142.0,93.2342,93.3193,93.2172,93.3023,21142.0
2015-09-14 12:30:00,109.58,109.71,109.52,109.61,99503.0,93.2768,93.3874,93.2257,93.3023,99503.0
2015-09-14 12:40:00,109.61,109.64,109.52,109.54,27847.0,93.3023,93.3278,93.2257,93.2427,27847.0
2015-09-14 12:50:00,109.53,109.61,109.49,109.54,10662.0,93.2342,93.3023,93.2001,93.2427,10662.0
2015-09-14 13:00:00,109.52,109.57,109.45,109.48,7698.0,93.2257,93.2682,93.1661,93.1916,7698.0
2015-09-14 13:10:00,109.53,109.58,109.49,109.56,8117.0,93.2342,93.2768,93.2001,93.2597,8117.0
2015-09-14 13:20:00,109.57,109.58,109.5,109.5,3375.0,93.2682,93.2768,93.2087,93.2087,3375.0
2015-09-14 13:30:00,109.53,109.64,109.53,109.63,9670.0,93.2342,93.3278,93.2342,93.3193,9670.0
2015-09-14 13:40:00,109.64,109.8,109.64,109.77,16802.0,93.3278,93.464,93.3278,93.4385,16802.0
2015-09-14 13:50:00,109.76,109.82,109.67,109.81,26945.0,93.43,93.481,93.3534,93.4725,26945.0
2015-09-14 14:00:00,109.81,109.81,109.61,109.63,10103.0,93.4725,93.4725,93.3023,93.3193,10103.0
2015-09-14 14:10:00,109.64,109.67,109.61,109.65,5882.0,93.3278,93.3534,93.3023,93.3363,5882.0
2015-09-14 14:20:00,109.68,109.72,109.55,109.58,17301.0,93.3619,93.3959,93.2512,93.2768,17301.0
2015-09-14 14:30:00,109.55,109.61,109.54,109.61,12747.0,93.2512,93.3023,93.2427,93.3023,12747.0
2015-09-14 14:40:00,109.63,109.67,109.57,109.57,10435.0,93.3193,93.3534,93.2682,93.2682,10435.0
2015-09-14 14:50:00,109.58,109.73,109.54,109.65,21270.0,93.2768,93.4044,93.2427,93.3363,21270.0
2015-09-14 15:00:00,109.63,109.63,109.51,109.55,37732.0,93.3193,93.3193,93.2172,93.2512,37732.0
2015-09-14 15:10:00,109.55,109.74,109.55,109.67,13466.0,93.2512,93.413,93.2512,93.3534,13466.0
2015-09-14 15:20:00,109.65,109.71,109.59,109.63,14957.0,93.3363,93.3874,93.2853,93.3193,14957.0
2015-09-14 15:30:00,109.64,109.66,109.51,109.52,13472.0,93.3278,93.3449,93.2172,93.2257,13472.0
2015-09-14 15:40:00,109.53,109.62,109.49,109.56,20386.0,93.2342,93.3108,93.2001,93.2597,20386.0
2015-09-14 15:50:00,109.58,109.75,109.57,109.71,45310.0,93.2768,93.4215,93.2682,93.3874,45310.0
2015-09-15 09:30:00,109.91,110.08,109.85,109.94,9295.0,93.5577,93.7024,93.5066,93.5832,9295.0
2015-09-15 09:40:00,109.82,109.9,109.76,109.81,6298.0,93.481,93.5491,93.43,93.4725,6298.0
2015-09-15 09:50:00,109.86,110.05,109.84,109.99,15575.0,93.5151,93.6768,93.4981,93.6258,15575.0
2015-09-15 10:00:00,110.05,110.05,109.92,109.92,7935.0,93.6768,93.6768,93.5662,93.5662,7935.0
2015-09-15 10:10:00,109.92,110.08,109.92,110.06,9929.0,93.5662,93.7024,93.5662,93.6853,9929.0
2015-09-15 10:20:00,110.05,110.32,110.04,110.15,30846.0,93.6768,93.9067,93.6683,93.762,30846.0
2015-09-15 10:30:00,110.18,110.42,110.18,110.37,17086.0,93.7875,93.9918,93.7875,93.9492,17086.0
2015-09-15 10:40:00,110.38,110.7,110.38,110.58,33520.0,93.9577,94.2301,93.9577,94.128,33520.0
2015-09-15 10:50:00,110.58,110.62,110.5,110.6,10331.0,94.128,94.162,94.0599,94.145,10331.0
2015-09-15 11:00:00,110.62,110.65,110.53,110.58,22096.0,94.162,94.1876,94.0854,94.128,22096.0
2015-09-15 11:10:00,110.57,110.63,110.52,110.52,70432.0,94.1195,94.1705,94.0769,94.0769,70432.0
2015-09-15 11:20:00,110.51,110.57,110.49,110.54,15465.0,94.0684,94.1195,94.0514,94.0939,15465.0
2015-09-15 11:30:00,110.58,110.58,110.44,110.47,9787.0,94.128,94.128,94.0088,94.0343,9787.0
2015-09-15 11:40:00,110.48,110.59,110.47,110.59,5607.0,94.0429,94.1365,94.0343,94.1365,5607.0
2015-09-15 11:50:00,110.59,110.62,110.53,110.57,7366.0,94.1365,94.162,94.0854,94.1195,7366.0
2015-09-15 12:00:00,110.58,110.64,110.52,110.62,17592.0,94.128,94.1791,94.0769,94.162,17592.0
2015-09-15 12:10:00,110.62,110.74,110.62,110.69,8470.0,94.162,94.2642,94.162,94.2216,8470.0
2015-09-15 12:20:00,110.7,110.73,110.63,110.67,18980.0,94.2301,94.2557,94.1705,94.2046,18980.0
2015-09-15 12:30:00,110.69,110.73,110.67,110.73,15467.0,94.2216,94.2557,94.2046,94.2557,15467.0
2015-09-15 12:40:00,110.74,110.75,110.64,110.66,12811.0,94.2642,94.2727,94.1791,94.1961,12811.0
2015-09-15 12:50:00,110.67,110.69,110.62,110.64,21016.0,94.2046,94.2216,94.162,94.1791,21016.0
2015-09-15 13:00:00,110.63,110.67,110.59,110.65,16760.0,94.1705,94.2046,94.1365,94.1876,16760.0
2015-09-15 13:10:00,110.64,110.83,110.59,110.8,18220.0,94.1791,94.3408,94.1365,94.3152,18220.0
2015-09-15 13:20:00,110.83,110.96,110.79,110.92,10953.0,94.3408,94.4514,94.3067,94.4174,10953.0
2015-09-15 13:30:00,110.94,111.09,110.93,111.0,43949.0,94.4344,94.5621,94.4259,94.4855,43949.0
2015-09-15 13:40:00,111.01,111.1,111.01,111.07,7727.0,94.494,94.5706,94.494,94.5451,7727.0
2015-09-15 13:50:00,111.0,111.0,110.9,110.92,11540.0,94.4855,94.4855,94.4004,94.4174,11540.0
2015-09-15 14:00:00,110.93,111.02,110.91,111.02,17791.0,94.4259,94.5025,94.4089,94.5025,17791.0
2015-09-15 14:10:00,111.04,111.16,111.02,111.06,30956.0,94.5195,94.6217,94.5025,94.5366,30956.0
2015-09-15 14:20:00,111.05,111.05,110.96,111.05,22091.0,94.5281,94.5281,94.4514,94.5281,22091.0
2015-09-15 14:30:00,111.03,111.13,111.02,111.09,11795.0,94.511,94.5961,94.5025,94.5621,11795.0
2015-09-15 14:40:00,111.09,111.23,111.08,111.19,22961.0,94.5621,94.6813,94.5536,94.6472,22961.0
2015-09-15 14:50:00,111.2,111.24,111.09,111.21,15383.0,94.6557,94.6898,94.5621,94.6642,15383.0
2015-09-15 15:00:00,111.23,111.31,111.22,111.29,22079.0,94.6813,94.7494,94.6728,94.7323,22079.0
2015-09-15 15:10:00,111.3,111.36,111.27,111.28,22523.0,94.7409,94.7919,94.7153,94.7238,22523.0
2015-09-15 15:20:00,111.28,111.31,111.22,111.28,13184.0,94.7238,94.7494,94.6728,94.7238,13184.0
2015-09-15 15:30:00,111.29,111.32,111.14,111.16,16204.0,94.7323,94.7579,94.6047,94.6217,16204.0
2015-09-15 15:40:00,111.15,111.27,111.08,111.12,94720.0,94.6132,94.7153,94.5536,94.5876,94720.0
2015-09-15 15:50:00,111.15,111.19,111.06,111.09,65584.0,94.6132,94.6472,94.5366,94.5621,65584.0
2015-09-16 09:30:00,111.16,111.42,111.16,111.36,16966.0,94.6217,94.843,94.6217,94.7919,16966.0
2015-09-16 09:40:00,111.37,111.38,111.09,111.11,26571.0,94.8004,94.809,94.5621,94.5791,26571.0
2015-09-16 09:50:00,111.11,111.22,111.1,111.18,16903.0,94.5791,94.6728,94.5706,94.6387,16903.0
2015-09-16 10:00:00,111.17,111.31,111.08,111.29,25888.0,94.6302,94.7494,94.5536,94.7323,25888.0
2015-09-16 10:10:00,111.3,111.41,111.28,111.39,10394.0,94.7409,94.8345,94.7238,94.8175,10394.0
2015-09-16 10:20:00,111.38,111.42,111.29,111.36,12750.0,94.809,94.843,94.7323,94.7919,12750.0
2015-09-16 10:30:00,111.32,111.37,111.2,111.28,14489.0,94.7579,94.8004,94.6557,94.7238,14489.0
2015-09-16 10:40:00,111.28,111.28,111.15,111.19,13676.0,94.7238,94.7238,94.6132,94.6472,13676.0
2015-09-16 10:50:00,111.18,111.33,111.15,111.31,39953.0,94.6387,94.7664,94.6132,94.7494,39953.0
2015-09-16 11:00:00,111.29,111.54,111.24,111.54,19914.0,94.7323,94.9451,94.6898,94.9451,19914.0
2015-09-16 11:10:00,111.57,111.67,111.57,111.64,20508.0,94.9707,95.0558,94.9707,95.0303,20508.0
2015-09-16 11:20:00,111.62,111.79,111.61,111.76,31419.0,95.0132,95.158,95.0047,95.1324,31419.0
2015-09-16 11:30:00,111.75,111.75,111.66,111.66,14382.0,95.1239,95.1239,95.0473,95.0473,14382.0
2015-09-16 11:40:00,111.68,111.68,111.63,111.63,6992.0,95.0643,95.0643,95.0218,95.0218,6992.0
2015-09-16 11:50:00,111.63,111.75,111.62,111.75,8566.0,95.0218,95.1239,95.0132,95.1239,8566.0
2015-09-16 12:00:00,111.77,111.82,111.67,111.69,30826.0,95.1409,95.1835,95.0558,95.0728,30826.0
2015-09-16 12:10:00,111.7,111.83,111.69,111.8,18862.0,95.0813,95.192,95.0728,95.1665,18862.0
2015-09-16 12:20:00,111.81,111.86,111.79,111.86,11260.0,95.175,95.2175,95.158,95.2175,11260.0
2015-09-16 12:30:00,111.87,111.97,111.8,111.96,23335.0,95.2261,95.3112,95.1665,95.3027,23335.0
2015-09-16 12:40:00,111.96,111.96,111.86,111.88,12459.0,95.3027,95.3027,95.2175,95.2346,12459.0
2015-09-16 12:50:00,111.86,111.97,111.86,111.97,3816.0,95.2175,95.3112,95.2175,95.3112,3816.0
2015-09-16 13:00:00,111.95,111.95,111.82,111.87,13904.0,95.2941,95.2941,95.1835,95.2261,13904.0
2015-09-16 13:10:00,111.86,111.88,111.81,111.81,7348.0,95.2175,95.2346,95.175,95.175,7348.0
2015-09-16 13:20:00,111.81,111.82,111.69,111.71,22071.0,95.175,95.1835,95.0728,95.0899,22071.0
2015-09-16 13:30:00,111.71,111.77,111.68,111.73,7302.0,95.0899,95.1409,95.0643,95.1069,7302.0
2015-09-16 13:40:00,111.71,111.77,111.7,111.76,15397.0,95.0899,95.1409,95.0813,95.1324,15397.0
2015-09-16 13:50:00,111.77,111.86,111.77,111.85,24293.0,95.1409,95.2175,95.1409,95.209,24293.0
2015-09-16 14:00:00,111.76,111.83,111.75,111.8,8213.0,95.1324,95.192,95.1239,95.1665,8213.0
2015-09-16 14:10:00,111.8,111.81,111.6,111.63,17056.0,95.1665,95.175,94.9962,95.0218,17056.0
2015-09-16 14:20:00,111.63,111.65,111.51,111.6,14591.0,95.0218,95.0388,94.9196,94.9962,14591.0
2015-09-16 14:30:00,111.59,111.62,111.54,111.56,30390.0,94.9877,95.0132,94.9451,94.9622,30390.0
2015-09-16 14:40:00,111.57,111.77,111.54,111.77,23993.0,94.9707,95.1409,94.9451,95.1409,23993.0
2015-09-16 14:50:00,111.76,111.97,111.74,111.93,103689.0,95.1324,95.3112,95.1154,95.2771,103689.0
2015-09-16 15:00:00,111.94,112.0,111.86,111.91,31008.0,95.2856,95.3367,95.2175,95.2601,31008.0
2015-09-16 15:10:00,111.9,112.01,111.88,111.97,31852.0,95.2516,95.3452,95.2346,95.3112,31852.0
2015-09-16 15:20:00,111.99,112.09,111.94,112.06,39622.0,95.3282,95.4133,95.2856,95.3878,39622.0
2015-09-16 15:30:00,112.08,112.14,112.04,112.1,51001.0,95.4048,95.4559,95.3708,95.4218,51001.0
2015-09-16 15:40:00,112.11,112.16,112.0,112.05,39439.0,95.4303,95.4729,95.3367,95.3793,39439.0
2015-09-16 15:50:00,112.05,112.17,112.01,112.04,56812.0,95.3793,95.4814,95.3452,95.3708,56812.0
2015-09-17 09:30:00,111.98,111.98,111.87,111.93,8383.0,95.3197,95.3197,95.2261,95.2771,8383.0
2015-09-17 09:40:00,111.92,112.09,111.86,112.06,15307.0,95.2686,95.4133,95.2175,95.3878,15307.0
2015-09-17 09:50:00,112.09,112.09,111.96,112.04,12072.0,95.4133,95.4133,95.3027,95.3708,12072.0
2015-09-17 10:00:00,112.08,112.16,112.08,112.08,11465.0,95.4048,95.4729,95.4048,95.4048,11465.0
2015-09-17 10:10:00,112.08,112.15,112.02,112.12,4261.0,95.4048,95.4644,95.3537,95.4389,4261.0
2015-09-17 10:20:00,112.12,112.14,112.05,112.06,7468.0,95.4389,95.4559,95.3793,95.3878,7468.0
2015-09-17 10:30:00,112.03,112.06,111.97,112.01,22345.0,95.3622,95.3878,95.3112,95.3452,22345.0
2015-09-17 10:40:00,111.98,112.17,111.98,112.17,12208.0,95.3197,95.4814,95.3197,95.4814,12208.0
2015-09-17 10:50:00,112.17,112.17,112.1,112.12,11947.0,95.4814,95.4814,95.4218,95.4389,11947.0
2015-09-17 11:00:00,112.13,112.22,112.1,112.2,73078.0,95.4474,95.524,95.4218,95.507,73078.0
2015-09-17 11:10:00,112.2,112.26,112.16,112.18,94384.0,95.507,95.558,95.4729,95.4899,94384.0
2015-09-17 11:20:00,112.19,112.26,112.14,112.18,36324.0,95.4984,95.558,95.4559,95.4899,36324.0
2015-09-17 11:30:00,112.19,112.21,112.11,112.17,15127.0,95.4984,95.5155,95.4303,95.4814,15127.0
2015-09-17 11:40:00,112.17,112.21,112.15,112.16,4745.0,95.4814,95.5155,95.4644,95.4729,4745.0
2015-09-17 11:50:00,112.15,112.18,112.12,112.14,247912.0,95.4644,95.4899,95.4389,95.4559,247912.0
2015-09-17 12:00:00,112.14,112.17,112.09,112.15,11030.0,95.4559,95.4814,95.4133,95.4644,11030.0
2015-09-17 12:10:00,112.12,112.29,112.12,112.21,20143.0,95.4389,95.5836,95.4389,95.5155,20143.0
2015-09-17 12:20:00,112.22,112.26,112.21,112.26,10648.0,95.524,95.558,95.5155,95.558,10648.0
2015-09-17 12:30:00,112.26,112.32,112.2,112.2,13084.0,95.558,95.6091,95.507,95.507,13084.0
2015-09-17 12:40:00,112.17,112.23,112.14,112.23,18550.0,95.4814,95.5325,95.4559,95.5325,18550.0
2015-09-17 12:50:00,112.22,112.37,112.21,112.34,11665.0,95.524,95.6517,95.5155,95.6261,11665.0
2015-09-17 13:00:00,112.32,112.33,112.26,112.27,9173.0,95.6091,95.6176,95.558,95.5665,9173.0
2015-09-17 13:10:00,112.25,112.46,112.25,112.46,17051.0,95.5495,95.7283,95.5495,95.7283,17051.0
2015-09-17 13:20:00,112.46,112.56,112.42,112.45,23090.0,95.7283,95.8134,95.6942,95.7198,23090.0
2015-09-17 13:30:00,112.46,112.55,112.4,112.4,26347.0,95.7283,95.8049,95.6772,95.6772,26347.0
2015-09-17 13:40:00,112.4,112.44,112.36,112.39,29834.0,95.6772,95.7112,95.6431,95.6687,29834.0
2015-09-17 13:50:00,112.38,112.48,112.36,112.36,18090.0,95.6602,95.7453,95.6431,95.6431,18090.0
2015-09-17 14:00:00,112.43,112.69,111.66,112.22,38157.0,95.7027,95.9241,95.0473,95.524,38157.0
2015-09-17 14:10:00,112.26,112.75,112.26,112.59,35241.0,95.558,95.9751,95.558,95.8389,35241.0
2015-09-17 14:20:00,112.61,112.65,112.31,112.32,24051.0,95.856,95.89,95.6006,95.6091,24051.0
2015-09-17 14:30:00,112.34,112.7,112.33,112.54,54020.0,95.6261,95.9326,95.6176,95.7964,54020.0
2015-09-17 14:40:00,112.53,113.55,112.53,113.39,59408.0,95.7879,96.6561,95.7879,96.5199,59408.0
2015-09-17 14:50:00,113.41,113.41,113.12,113.19,21369.0,96.5369,96.5369,96.2901,96.3497,21369.0
2015-09-17 15:00:00,113.22,113.34,112.71,112.74,50477.0,96.3752,96.4773,95.9411,95.9666,50477.0
2015-09-17 15:10:00,112.72,112.86,112.26,112.4,79365.0,95.9496,96.0688,95.558,95.6772,79365.0
2015-09-17 15:20:00,112.35,112.35,111.59,112.17,151216.0,95.6346,95.6346,94.9877,95.4814,151216.0
2015-09-17 15:30:00,112.14,112.41,111.95,112.09,122340.0,95.4559,95.6857,95.2941,95.4133,122340.0
2015-09-17 15:40:00,112.09,112.26,111.98,112.08,92542.0,95.4133,95.558,95.3197,95.4048,92542.0
2015-09-17 15:50:00,112.08,112.1,111.65,111.85,96016.0,95.4048,95.4218,95.0388,95.209,96016.0
2015-09-18 09:30:00,110.23,110.66,110.23,110.55,9555.0,93.83,94.1961,93.83,94.1024,9555.0
2015-09-18 09:40:00,110.59,110.7,110.41,110.41,21315.0,94.1365,94.2301,93.9833,93.9833,21315.0
2015-09-18 09:50:00,110.36,110.55,110.3,110.43,72143.0,93.9407,94.1024,93.8896,94.0003,72143.0
2015-09-18 10:00:00,110.42,110.77,110.38,110.73,25611.0,93.9918,94.2897,93.9577,94.2557,25611.0
2015-09-18 10:10:00,110.73,110.85,110.65,110.69,10760.0,94.2557,94.3578,94.1876,94.2216,10760.0
2015-09-18 10:20:00,110.61,111.03,110.6,110.94,6588.0,94.1535,94.511,94.145,94.4344,6588.0
2015-09-18 10:30:00,110.94,110.95,110.66,110.67,21983.0,94.4344,94.4429,94.1961,94.2046,21983.0
2015-09-18 10:40:00,110.65,110.75,110.59,110.75,19855.0,94.1876,94.2727,94.1365,94.2727,19855.0
2015-09-18 10:50:00,110.79,110.88,110.72,110.85,21450.0,94.3067,94.3833,94.2471,94.3578,21450.0
2015-09-18 11:00:00,110.85,111.05,110.85,110.95,25816.0,94.3578,94.5281,94.3578,94.4429,25816.0
2015-09-18 11:10:00,110.96,110.98,110.82,110.89,65378.0,94.4514,94.4685,94.3323,94.3919,65378.0
2015-09-18 11:20:00,110.92,111.07,110.81,110.85,26357.0,94.4174,94.5451,94.3238,94.3578,26357.0
2015-09-18 11:30:00,110.8,110.93,110.72,110.93,20771.0,94.3152,94.4259,94.2471,94.4259,20771.0
2015-09-18 11:40:00,110.93,111.21,110.84,111.21,29382.0,94.4259,94.6642,94.3493,94.6642,29382.0
2015-09-18 11:50:00,111.21,111.21,111.02,111.03,13558.0,94.6642,94.6642,94.5025,94.511,13558.0
2015-09-18 12:00:00,111.04,111.05,110.81,110.84,9384.0,94.5195,94.5281,94.3238,94.3493,9384.0
2015-09-18 12:10:00,110.83,110.83,110.62,110.69,19795.0,94.3408,94.3408,94.162,94.2216,19795.0
2015-09-18 12:20:00,110.6,110.63,110.49,110.61,20618.0,94.145,94.1705,94.0514,94.1535,20618.0
2015-09-18 12:30:00,110.61,110.7,110.51,110.62,19079.0,94.1535,94.2301,94.0684,94.162,19079.0
2015-09-18 12:40:00,110.57,110.59,110.43,110.53,14225.0,94.1195,94.1365,94.0003,94.0854,14225.0
2015-09-18 12:50:00,110.55,110.63,110.54,110.6,23685.0,94.1024,94.1705,94.0939,94.145,23685.0
2015-09-18 13:00:00,110.56,110.74,110.49,110.68,16654.0,94.111,94.2642,94.0514,94.2131,16654.0
2015-09-18 13:10:00,110.67,110.68,110.5,110.58,14086.0,94.2046,94.2131,94.0599,94.128,14086.0
2015-09-18 13:20:00,110.55,110.55,110.35,110.49,20859.0,94.1024,94.1024,93.9322,94.0514,20859.0
2015-09-18 13:30:00,110.48,110.52,110.33,110.37,11842.0,94.0429,94.0769,93.9152,93.9492,11842.0
2015-09-18 13:40:00,110.38,110.5,110.38,110.38,14343.0,93.9577,94.0599,93.9577,93.9577,14343.0
2015-09-18 13:50:00,110.34,110.4,110.13,110.17,29752.0,93.9237,93.9748,93.7449,93.779,29752.0
2015-09-18 14:00:00,110.16,110.41,110.12,110.31,18814.0,93.7705,93.9833,93.7364,93.8981,18814.0
2015-09-18 14:10:00,110.32,110.46,110.22,110.42,13163.0,93.9067,94.0258,93.8215,93.9918,13163.0
2015-09-18 14:20:00,110.39,110.58,110.38,110.52,21958.0,93.9662,94.128,93.9577,94.0769,21958.0
2015-09-18 14:30:00,110.51,110.51,110.38,110.51,19397.0,94.0684,94.0684,93.9577,94.0684,19397.0
2015-09-18 14:40:00,110.51,110.61,110.33,110.33,14997.0,94.0684,94.1535,93.9152,93.9152,14997.0
2015-09-18 14:50:00,110.32,110.49,110.2,110.44,23623.0,93.9067,94.0514,93.8045,94.0088,23623.0
2015-09-18 15:00:00,110.47,110.54,110.14,110.14,43279.0,94.0343,94.0939,93.7534,93.7534,43279.0
2015-09-18 15:10:00,110.16,110.31,110.09,110.14,24475.0,93.7705,93.8981,93.7109,93.7534,24475.0
2015-09-18 15:20:00,110.14,110.19,110.02,110.12,22899.0,93.7534,93.796,93.6513,93.7364,22899.0
2015-09-18 15:30:00,110.09,110.15,109.99,110.02,31124.0,93.7109,93.762,93.6258,93.6513,31124.0
2015-09-18 15:40:00,110.02,110.02,109.81,109.88,45358.0,93.6513,93.6513,93.4725,93.5321,45358.0
2015-09-18 15:50:00,109.87,110.1,109.82,110.05,57910.0,93.5236,93.7194,93.481,93.6768,57910.0
2015-09-21 09:30:00,110.69,110.69,110.5,110.67,3747.0,94.2216,94.2216,94.0599,94.2046,3747.0
2015-09-21 09:40:00,110.86,110.92,110.83,110.92,500.0,94.3663,94.4174,94.3408,94.4174,500.0
2015-09-21 09:50:00,110.97,110.97,110.75,110.75,6875.0,94.46,94.46,94.2727,94.2727,6875.0
2015-09-21 10:00:00,110.77,110.84,110.7,110.8,1937.0,94.2897,94.3493,94.2301,94.3152,1937.0
2015-09-21 10:10:00,110.84,110.84,110.71,110.83,3693.0,94.3493,94.3493,94.2386,94.3408,3693.0
2015-09-21 10:20:00,110.87,110.98,110.86,110.92,12050.0,94.3748,94.4685,94.3663,94.4174,12050.0
2015-09-21 10:30:00,110.97,111.32,110.97,111.24,88253.0,94.46,94.7579,94.46,94.6898,88253.0
2015-09-21 10:40:00,111.27,111.27,111.19,111.2,3651.0,94.7153,94.7153,94.6472,94.6557,3651.0
2015-09-21 10:50:00,111.22,111.25,111.12,111.13,3684.0,94.6728,94.6983,94.5876,94.5961,3684.0
2015-09-21 11:00:00,111.16,111.19,111.12,111.12,51464.0,94.6217,94.6472,94.5876,94.5876,51464.0
2015-09-21 11:10:00,111.12,111.22,111.12,111.22,18515.0,94.5876,94.6728,94.5876,94.6728,18515.0
2015-09-21 11:20:00,111.24,111.25,111.08,111.11,21363.0,94.6898,94.6983,94.5536,94.5791,21363.0
2015-09-21 11:30:00,111.11,111.13,110.76,110.77,31102.0,94.5791,94.5961,94.2812,94.2897,31102.0
2015-09-21 11:40:00,110.76,110.81,110.69,110.71,6189.0,94.2812,94.3238,94.2216,94.2386,6189.0
2015-09-21 11:50:00,110.73,110.75,110.6,110.67,10565.0,94.2557,94.2727,94.145,94.2046,10565.0
2015-09-21 12:00:00,110.66,110.66,110.31,110.4,96289.0,94.1961,94.1961,93.8981,93.9748,96289.0
2015-09-21 12:10:00,110.39,110.51,110.37,110.44,17394.0,93.9662,94.0684,93.9492,94.0088,17394.0
2015-09-21 12:20:00,110.44,110.54,110.43,110.5,11165.0,94.0088,94.0939,94.0003,94.0599,11165.0
2015-09-21 12:30:00,110.5,110.5,110.27,110.36,24677.0,94.0599,94.0599,93.8641,93.9407,24677.0
2015-09-21 12:40:00,110.39,110.42,110.3,110.32,3334.0,93.9662,93.9918,93.8896,93.9067,3334.0
2015-09-21 12:50:00,110.25,110.25,109.92,110.07,49891.0,93.8471,93.8471,93.5662,93.6939,49891.0
2015-09-21 13:00:00,110.03,110.21,110.0,110.19,9120.0,93.6598,93.813,93.6343,93.796,9120.0
2015-09-21 13:10:00,110.12,110.4,110.1,110.34,161920.0,93.7364,93.9748,93.7194,93.9237,161920.0
2015-09-21 13:20:00,110.31,110.48,110.31,110.41,6905.0,93.8981,94.0429,93.8981,93.9833,6905.0
2015-09-21 13:30:00,110.41,110.54,110.31,110.51,7750.0,93.9833,94.0939,93.8981,94.0684,7750.0
2015-09-21 13:40:00,110.5,110.59,110.4,110.4,10311.0,94.0599,94.1365,93.9748,93.9748,10311.0
2015-09-21 13:50:00,110.4,110.41,110.27,110.32,75279.0,93.9748,93.9833,93.8641,93.9067,75279.0
2015-09-21 14:00:00,110.29,110.42,110.28,110.31,79125.0,93.8811,93.9918,93.8726,93.8981,79125.0
2015-09-21 14:10:00,110.32,110.32,110.15,110.23,9331.0,93.9067,93.9067,93.762,93.83,9331.0
2015-09-21 14:20:00,110.26,110.36,110.26,110.28,12163.0,93.8556,93.9407,93.8556,93.8726,12163.0
2015-09-21 14:30:00,110.29,110.5,110.22,110.5,6276.0,93.8811,94.0599,93.8215,94.0599,6276.0
2015-09-21 14:40:00,110.5,110.59,110.41,110.59,7414.0,94.0599,94.1365,93.9833,94.1365,7414.0
2015-09-21 14:50:00,110.6,110.78,110.6,110.7,12338.0,94.145,94.2982,94.145,94.2301,12338.0
2015-09-21 15:00:00,110.71,110.71,110.61,110.71,5623.0,94.2386,94.2386,94.1535,94.2386,5623.0
2015-09-21 15:10:00,110.71,110.74,110.61,110.66,24078.0,94.2386,94.2642,94.1535,94.1961,24078.0
2015-09-21 15:20:00,110.67,110.69,110.53,110.63,48719.0,94.2046,94.2216,94.0854,94.1705,48719.0
2015-09-21 15:30:00,110.63,110.68,110.24,110.29,27517.0,94.1705,94.2131,93.8386,93.8811,27517.0
2015-09-21 15:40:00,110.25,110.47,110.25,110.42,22521.0,93.8471,94.0343,93.8471,93.9918,22521.0
2015-09-21 15:50:00,110.4,110.55,110.31,110.55,27094.0,93.9748,94.1024,93.8981,94.1024,27094.0
2015-09-22 09:30:00,109.2,109.36,108.99,109.33,40879.0,92.9533,93.0895,92.7745,93.064,40879.0
2015-09-22 09:40:00,109.28,109.38,109.24,109.34,19355.0,93.0214,93.1065,92.9873,93.0725,19355.0
2015-09-22 09:50:00,109.15,109.29,109.07,109.23,16232.0,92.9107,93.0299,92.8426,92.9788,16232.0
2015-09-22 10:00:00,109.26,109.45,109.26,109.34,16150.0,93.0044,93.1661,93.0044,93.0725,16150.0
2015-09-22 10:10:00,109.21,109.23,109.08,109.08,8321.0,92.9618,92.9788,92.8511,92.8511,8321.0
2015-09-22 10:20:00,109.04,109.07,108.95,109.04,9098.0,92.8171,92.8426,92.7405,92.8171,9098.0
2015-09-22 10:30:00,108.97,108.97,108.72,108.75,24098.0,92.7575,92.7575,92.5447,92.5702,24098.0
2015-09-22 10:40:00,108.67,108.73,108.57,108.59,27578.0,92.5021,92.5532,92.417,92.434,27578.0
2015-09-22 10:50:00,108.59,108.81,108.58,108.74,17081.0,92.434,92.6213,92.4255,92.5617,17081.0
2015-09-22 11:00:00,108.72,108.86,108.69,108.73,13822.0,92.5447,92.6639,92.5192,92.5532,13822.0
2015-09-22 11:10:00,108.72,108.9,108.71,108.85,45754.0,92.5447,92.6979,92.5362,92.6554,45754.0
2015-09-22 11:20:00,108.86,108.87,108.65,108.65,28422.0,92.6639,92.6724,92.4851,92.4851,28422.0
2015-09-22 11:30:00,108.64,108.79,108.64,108.64,15164.0,92.4766,92.6043,92.4766,92.4766,15164.0
2015-09-22 11:40:00,108.64,108.7,108.59,108.7,10034.0,92.4766,92.5277,92.434,92.5277,10034.0
2015-09-22 11:50:00,108.71,108.79,108.7,108.77,12292.0,92.5362,92.6043,92.5277,92.5873,12292.0
2015-09-22 12:00:00,108.73,109.0,108.62,108.98,22265.0,92.5532,92.783,92.4596,92.766,22265.0
2015-09-22 12:10:00,108.98,109.03,108.84,108.94,10882.0,92.766,92.8086,92.6469,92.732,10882.0
2015-09-22 12:20:00,108.94,108.98,108.75,108.84,15211.0,92.732,92.766,92.5702,92.6469,15211.0
2015-09-22 12:30:00,108.85,108.85,108.73,108.83,10135.0,92.6554,92.6554,92.5532,92.6383,10135.0
2015-09-22 12:40:00,108.83,108.87,108.64,108.64,17229.0,92.6383,92.6724,92.4766,92.4766,17229.0
2015-09-22 12:50:00,108.64,108.64,108.47,108.49,13076.0,92.4766,92.4766,92.3319,92.3489,13076.0
2015-09-22 13:00:00,108.46,108.73,108.46,108.58,11315.0,92.3234,92.5532,92.3234,92.4255,11315.0
2015-09-22 13:10:00,108.62,108.67,108.52,108.6,6500.0,92.4596,92.5021,92.3745,92.4426,6500.0
2015-09-22 13:20:00,108.63,108.63,108.38,108.39,14030.0,92.4681,92.4681,92.2553,92.2638,14030.0
2015-09-22 13:30:00,108.38,108.56,108.37,108.5,12456.0,92.2553,92.4085,92.2468,92.3574,12456.0
2015-09-22 13:40:00,108.57,108.7,108.54,108.63,33425.0,92.417,92.5277,92.3915,92.4681,33425.0
2015-09-22 13:50:00,108.59,108.66,108.52,108.65,14395.0,92.434,92.4936,92.3745,92.4851,14395.0
2015-09-22 14:00:00,108.65,108.76,108.54,108.6,21117.0,92.4851,92.5788,92.3915,92.4426,21117.0
2015-09-22 14:10:00,108.6,108.7,108.52,108.64,23746.0,92.4426,92.5277,92.3745,92.4766,23746.0
2015-09-22 14:20:00,108.67,108.75,108.58,108.73,21376.0,92.5021,92.5702,92.4255,92.5532,21376.0
2015-09-22 14:30:00,108.74,108.92,108.7,108.84,34300.0,92.5617,92.715,92.5277,92.6469,34300.0
2015-09-22 14:40:00,108.84,108.86,108.61,108.65,299616.0,92.6469,92.6639,92.4511,92.4851,299616.0
2015-09-22 14:50:00,108.64,108.87,108.64,108.86,36153.0,92.4766,92.6724,92.4766,92.6639,36153.0
2015-09-22 15:00:00,108.85,108.9,108.74,108.76,19751.0,92.6554,92.6979,92.5617,92.5788,19751.0
2015-09-22 15:10:00,108.77,108.81,108.66,108.74,30708.0,92.5873,92.6213,92.4936,92.5617,30708.0
2015-09-22 15:20:00,108.74,109.01,108.71,108.99,36223.0,92.5617,92.7916,92.5362,92.7745,36223.0
2015-09-22 15:30:00,108.99,109.26,108.99,109.23,60229.0,92.7745,93.0044,92.7745,92.9788,60229.0
2015-09-22 15:40:00,109.24,109.31,109.08,109.13,24313.0,92.9873,93.0469,92.8511,92.8937,24313.0
2015-09-22 15:50:00,109.12,109.25,109.01,109.1,42407.0,92.8852,92.9959,92.7916,92.8682,42407.0
2015-09-23 09:30:00,109.37,109.37,108.99,108.99,8911.0,93.098,93.098,92.7745,92.7745,8911.0
2015-09-23 09:40:00,109.05,109.11,108.91,108.93,4644.0,92.8256,92.8767,92.7064,92.7235,4644.0
2015-09-23 09:50:00,108.86,109.1,108.85,109.1,2811.0,92.6639,92.8682,92.6554,92.8682,2811.0
2015-09-23 10:00:00,109.05,109.25,109.05,109.06,11617.0,92.8256,92.9959,92.8256,92.8341,11617.0
2015-09-23 10:10:00,109.04,109.23,109.03,109.23,12111.0,92.8171,92.9788,92.8086,92.9788,12111.0
2015-09-23 10:20:00,109.21,109.35,109.08,109.3,23887.0,92.9618,93.081,92.8511,93.0384,23887.0
2015-09-23 10:30:00,109.3,109.42,109.25,109.26,175730.0,93.0384,93.1406,92.9959,93.0044,175730.0
2015-09-23 10:40:00,109.3,109.35,109.22,109.34,27993.0,93.0384,93.081,92.9703,93.0725,27993.0
2015-09-23 10:50:00,109.37,109.52,109.37,109.4,13016.0,93.098,93.2257,93.098,93.1235,13016.0
2015-09-23 11:00:00,109.4,109.41,109.28,109.35,53139.0,93.1235,93.132,93.0214,93.081,53139.0
2015-09-23 11:10:00,109.32,109.33,109.02,109.08,69345.0,93.0554,93.064,92.8001,92.8511,69345.0
2015-09-23 11:20:00,109.05,109.06,108.9,108.92,9335.0,92.8256,92.8341,92.6979,92.715,9335.0
2015-09-23 11:30:00,108.88,108.92,108.84,108.91,9830.0,92.6809,92.715,92.6469,92.7064,9830.0
2015-09-23 11:40:00,108.91,108.91,108.68,108.74,9644.0,92.7064,92.7064,92.5107,92.5617,9644.0
2015-09-23 11:50:00,108.76,108.77,108.62,108.73,6599.0,92.5788,92.5873,92.4596,92.5532,6599.0
2015-09-23 12:00:00,108.73,108.73,108.53,108.55,21209.0,92.5532,92.5532,92.383,92.4,21209.0
2015-09-23 12:10:00,108.58,108.66,108.56,108.65,10457.0,92.4255,92.4936,92.4085,92.4851,10457.0
2015-09-23 12:20:00,108.65,108.7,108.56,108.67,9915.0,92.4851,92.5277,92.4085,92.5021,9915.0
2015-09-23 12:30:00,108.66,108.71,108.64,108.64,7344.0,92.4936,92.5362,92.4766,92.4766,7344.0
2015-09-23 12:40:00,108.64,108.7,108.63,108.64,6421.0,92.4766,92.5277,92.4681,92.4766,6421.0
2015-09-23 12:50:00,108.65,108.8,108.65,108.79,23904.0,92.4851,92.6128,92.4851,92.6043,23904.0
2015-09-23 13:00:00,108.78,108.94,108.78,108.92,8125.0,92.5958,92.732,92.5958,92.715,8125.0
2015-09-23 13:10:00,108.9,108.9,108.85,108.88,2398.0,92.6979,92.6979,92.6554,92.6809,2398.0
2015-09-23 13:20:00,108.88,108.89,108.65,108.67,8198.0,92.6809,92.6894,92.4851,92.5021,8198.0
2015-09-23 13:30:00,108.68,108.79,108.68,108.78,9566.0,92.5107,92.6043,92.5107,92.5958,9566.0
2015-09-23 13:40:00,108.78,109.13,108.78,109.07,11660.0,92.5958,92.8937,92.5958,92.8426,11660.0
2015-09-23 13:50:00,109.04,109.04,108.93,108.95,15114.0,92.8171,92.8171,92.7235,92.7405,15114.0
2015-09-23 14:00:00,109.0,109.25,108.99,109.16,31394.0,92.783,92.9959,92.7745,92.9192,31394.0
2015-09-23 14:10:00,109.18,109.23,109.1,109.1,12222.0,92.9363,92.9788,92.8682,92.8682,12222.0
2015-09-23 14:20:00,109.1,109.1,108.98,108.99,12665.0,92.8682,92.8682,92.766,92.7745,12665.0
2015-09-23 14:30:00,108.98,109.1,108.85,108.88,11627.0,92.766,92.8682,92.6554,92.6809,11627.0
2015-09-23 14:40:00,108.85,108.91,108.79,108.9,15195.0,92.6554,92.7064,92.6043,92.6979,15195.0
2015-09-23 14:50:00,108.9,108.92,108.76,108.87,48151.0,92.6979,92.715,92.5788,92.6724,48151.0
2015-09-23 15:00:00,108.84,108.98,108.78,108.94,25864.0,92.6469,92.766,92.5958,92.732,25864.0
2015-09-23 15:10:00,108.95,108.95,108.72,108.87,33916.0,92.7405,92.7405,92.5447,92.6724,33916.0
2015-09-23 15:20:00,108.87,108.92,108.77,108.86,25175.0,92.6724,92.715,92.5873,92.6639,25175.0
2015-09-23 15:30:00,108.91,108.91,108.76,108.91,15643.0,92.7064,92.7064,92.5788,92.7064,15643.0
2015-09-23 15:40:00,108.91,109.01,108.9,109.01,23818.0,92.7064,92.7916,92.6979,92.7916,23818.0
2015-09-23 15:50:00,109.0,109.05,108.88,108.88,21365.0,92.783,92.8256,92.6809,92.6809,21365.0
2015-09-24 09:30:00,107.98,108.23,107.92,107.99,7481.0,91.9148,92.1276,91.8637,91.9233,7481.0
2015-09-24 09:40:00,107.93,107.93,107.54,107.57,29819.0,91.8722,91.8722,91.5403,91.5658,29819.0
2015-09-24 09:50:00,107.54,107.67,107.5,107.67,7250.0,91.5403,91.6509,91.5062,91.6509,7250.0
2015-09-24 10:00:00,107.65,107.83,107.63,107.79,24675.0,91.6339,91.7871,91.6169,91.7531,24675.0
2015-09-24 10:10:00,107.78,107.87,107.64,107.74,14732.0,91.7446,91.8212,91.6254,91.7105,14732.0
2015-09-24 10:20:00,107.75,107.75,107.41,107.45,52426.0,91.719,91.719,91.4296,91.4637,52426.0
2015-09-24 10:30:00,107.43,107.64,107.43,107.53,64477.0,91.4466,91.6254,91.4466,91.5318,64477.0
2015-09-24 10:40:00,107.44,107.48,107.31,107.42,32562.0,91.4551,91.4892,91.3445,91.4381,32562.0
2015-09-24 10:50:00,107.41,107.49,107.3,107.34,15659.0,91.4296,91.4977,91.336,91.37,15659.0
2015-09-24 11:00:00,107.35,107.38,107.17,107.36,23737.0,91.3785,91.4041,91.2253,91.387,23737.0
2015-09-24 11:10:00,107.35,107.47,107.24,107.43,62849.0,91.3785,91.4807,91.2849,91.4466,62849.0
2015-09-24 11:20:00,107.45,107.5,107.31,107.32,14132.0,91.4637,91.5062,91.3445,91.353,14132.0
2015-09-24 11:30:00,107.31,107.56,107.31,107.5,17282.0,91.3445,91.5573,91.3445,91.5062,17282.0
2015-09-24 11:40:00,107.47,107.58,107.44,107.45,9410.0,91.4807,91.5743,91.4551,91.4637,9410.0
2015-09-24 11:50:00,107.45,107.67,107.4,107.65,19282.0,91.4637,91.6509,91.4211,91.6339,19282.0
2015-09-24 12:00:00,107.65,107.75,107.58,107.66,19200.0,91.6339,91.719,91.5743,91.6424,19200.0
2015-09-24 12:10:00,107.66,107.69,107.61,107.68,8483.0,91.6424,91.6679,91.5999,91.6594,8483.0
2015-09-24 12:20:00,107.68,107.81,107.67,107.79,9652.0,91.6594,91.7701,91.6509,91.7531,9652.0
2015-09-24 12:30:00,107.8,108.05,107.8,107.89,14817.0,91.7616,91.9744,91.7616,91.8382,14817.0
2015-09-24 12:40:00,107.89,107.96,107.72,107.76,27589.0,91.8382,91.8978,91.6935,91.7275,27589.0
2015-09-24 12:50:00,107.76,107.8,107.57,107.57,17493.0,91.7275,91.7616,91.5658,91.5658,17493.0
2015-09-24 13:00:00,107.62,107.65,107.5,107.62,30533.0,91.6084,91.6339,91.5062,91.6084,30533.0
2015-09-24 13:10:00,107.62,107.73,107.52,107.54,20443.0,91.6084,91.702,91.5232,91.5403,20443.0
2015-09-24 13:20:00,107.53,107.57,107.42,107.53,12042.0,91.5318,91.5658,91.4381,91.5318,12042.0
2015-09-24 13:30:00,107.54,107.61,107.48,107.57,30296.0,91.5403,91.5999,91.4892,91.5658,30296.0
2015-09-24 13:40:00,107.54,107.8,107.51,107.8,14060.0,91.5403,91.7616,91.5147,91.7616,14060.0
2015-09-24 13:50:00,107.81,107.88,107.72,107.73,14162.0,91.7701,91.8297,91.6935,91.702,14162.0
2015-09-24 14:00:00,107.75,107.8,107.66,107.77,20969.0,91.719,91.7616,91.6424,91.736,20969.0
2015-09-24 14:10:00,107.81,107.99,107.77,107.96,27945.0,91.7701,91.9233,91.736,91.8978,27945.0
2015-09-24 14:20:00,107.97,108.21,107.97,108.14,41977.0,91.9063,92.1106,91.9063,92.051,41977.0
2015-09-24 14:30:00,108.13,108.16,108.03,108.14,36364.0,92.0425,92.068,91.9574,92.051,36364.0
2015-09-24 14:40:00,108.15,108.55,107.99,108.55,50957.0,92.0595,92.4,91.9233,92.4,50957.0
2015-09-24 14:50:00,108.55,108.74,108.46,108.56,302066.0,92.4,92.5617,92.3234,92.4085,302066.0
2015-09-24 15:00:00,108.57,108.67,108.16,108.23,78058.0,92.417,92.5021,92.068,92.1276,78058.0
2015-09-24 15:10:00,108.22,108.5,108.12,108.5,96239.0,92.1191,92.3574,92.034,92.3574,96239.0
2015-09-24 15:20:00,108.5,108.72,108.46,108.64,37218.0,92.3574,92.5447,92.3234,92.4766,37218.0
2015-09-24 15:30:00,108.65,108.7,108.37,108.41,29784.0,92.4851,92.5277,92.2468,92.2808,29784.0
2015-09-24 15:40:00,108.4,108.63,108.4,108.53,44860.0,92.2723,92.4681,92.2723,92.383,44860.0
2015-09-24 15:50:00,108.51,108.65,108.28,108.49,37947.0,92.366,92.4851,92.1702,92.3489,37947.0
2015-09-25 09:30:00,109.06,109.06,108.59,108.59,33917.0,93.255,93.255,92.8531,92.8531,33917.0
2015-09-25 09:40:00,108.6,108.78,108.55,108.76,37590.0,92.8616,93.0155,92.8189,92.9984,37590.0
2015-09-25 09:50:00,108.83,108.94,108.83,108.89,11206.0,93.0583,93.1523,93.0583,93.1096,11206.0
2015-09-25 10:00:00,108.8,108.81,108.57,108.66,9651.0,93.0326,93.0412,92.836,92.9129,9651.0
2015-09-25 10:10:00,108.58,108.7,108.53,108.57,8491.0,92.8445,92.9471,92.8018,92.836,8491.0
2015-09-25 10:20:00,108.68,108.71,108.49,108.54,17154.0,92.93,92.9557,92.7676,92.8103,17154.0
2015-09-25 10:30:00,108.54,108.73,108.47,108.73,14811.0,92.8103,92.9728,92.7505,92.9728,14811.0
2015-09-25 10:40:00,108.73,108.78,108.63,108.75,31477.0,92.9728,93.0155,92.8873,92.9899,31477.0
2015-09-25 10:50:00,108.77,108.93,108.77,108.93,23371.0,93.007,93.1438,93.007,93.1438,23371.0
2015-09-25 11:00:00,108.91,108.91,108.77,108.82,18035.0,93.1267,93.1267,93.007,93.0497,18035.0
2015-09-25 11:10:00,108.85,108.93,108.77,108.78,12034.0,93.0754,93.1438,93.007,93.0155,12034.0
2015-09-25 11:20:00,108.75,108.89,108.72,108.86,15025.0,92.9899,93.1096,92.9642,93.0839,15025.0
2015-09-25 11:30:00,108.84,108.86,108.64,108.67,26791.0,93.0668,93.0839,92.8958,92.9215,26791.0
2015-09-25 11:40:00,108.66,108.77,108.62,108.7,80375.0,92.9129,93.007,92.8787,92.9471,80375.0
2015-09-25 11:50:00,108.69,108.82,108.69,108.79,30817.0,92.9386,93.0497,92.9386,93.0241,30817.0
2015-09-25 12:00:00,108.79,108.79,108.68,108.71,14618.0,93.0241,93.0241,92.93,92.9557,14618.0
2015-09-25 12:10:00,108.74,108.77,108.54,108.55,7820.0,92.9813,93.007,92.8103,92.8189,7820.0
2015-09-25 12:20:00,108.56,108.64,108.5,108.6,5979.0,92.8274,92.8958,92.7761,92.8616,5979.0
2015-09-25 12:30:00,108.63,108.7,108.62,108.66,56842.0,92.8873,92.9471,92.8787,92.9129,56842.0
2015-09-25 12:40:00,108.64,108.81,108.64,108.72,14209.0,92.8958,93.0412,92.8958,92.9642,14209.0
2015-09-25 12:50:00,108.71,108.85,108.71,108.78,5300.0,92.9557,93.0754,92.9557,93.0155,5300.0
2015-09-25 13:00:00,108.84,109.0,108.81,109.0,14548.0,93.0668,93.2037,93.0412,93.2037,14548.0
2015-09-25 13:10:00,108.99,109.06,108.98,108.98,8620.0,93.1951,93.255,93.1866,93.1866,8620.0
2015-09-25 13:20:00,108.96,108.96,108.81,108.84,28537.0,93.1695,93.1695,93.0412,93.0668,28537.0
2015-09-25 13:30:00,108.81,108.85,108.73,108.82,12067.0,93.0412,93.0754,92.9728,93.0497,12067.0
2015-09-25 13:40:00,108.81,108.85,108.72,108.85,7316.0,93.0412,93.0754,92.9642,93.0754,7316.0
2015-09-25 13:50:00,108.83,108.88,108.77,108.8,6240.0,93.0583,93.101,93.007,93.0326,6240.0
2015-09-25 14:00:00,108.82,108.91,108.82,108.84,19503.0,93.0497,93.1267,93.0497,93.0668,19503.0
2015-09-25 14:10:00,108.83,108.83,108.38,108.38,57308.0,93.0583,93.0583,92.6735,92.6735,57308.0
2015-09-25 14:20:00,108.35,108.4,108.11,108.13,23857.0,92.6479,92.6906,92.4426,92.4597,23857.0
2015-09-25 14:30:00,108.13,108.25,107.97,108.09,39185.0,92.4597,92.5623,92.3229,92.4255,39185.0
2015-09-25 14:40:00,108.09,108.09,107.64,107.64,21947.0,92.4255,92.4255,92.0407,92.0407,21947.0
2015-09-25 14:50:00,107.66,107.95,107.57,107.95,48868.0,92.0578,92.3058,91.9809,92.3058,48868.0
2015-09-25 15:00:00,107.96,107.97,107.43,107.43,53477.0,92.3144,92.3229,91.8612,91.8612,53477.0
2015-09-25 15:10:00,107.43,107.52,107.31,107.44,23586.0,91.8612,91.9381,91.7586,91.8697,23586.0
2015-09-25 15:20:00,107.42,107.84,107.4,107.72,39763.0,91.8526,92.2118,91.8355,92.1092,39763.0
2015-09-25 15:30:00,107.7,107.97,107.65,107.77,78058.0,92.0921,92.3229,92.0493,92.1519,78058.0
2015-09-25 15:40:00,107.78,108.08,107.72,108.01,115500.0,92.1605,92.417,92.1092,92.3571,115500.0
2015-09-25 15:50:00,107.99,107.99,107.79,107.87,32379.0,92.34,92.34,92.169,92.2374,32379.0
2015-09-28 09:30:00,107.32,107.32,106.96,107.1,18065.0,91.7671,91.7671,91.4593,91.579,18065.0
2015-09-28 09:40:00,107.1,107.16,106.78,106.8,32896.0,91.579,91.6303,91.3054,91.3225,32896.0
2015-09-28 09:50:00,106.8,106.87,106.65,106.67,13728.0,91.3225,91.3823,91.1942,91.2113,13728.0
2015-09-28 10:00:00,106.61,106.68,106.4,106.4,12473.0,91.16,91.2199,90.9804,90.9804,12473.0
2015-09-28 10:10:00,106.37,106.38,106.27,106.33,9268.0,90.9548,90.9633,90.8693,90.9206,9268.0
2015-09-28 10:20:00,106.28,106.53,106.2,106.53,37277.0,90.8778,91.0916,90.8094,91.0916,37277.0
2015-09-28 10:30:00,106.52,106.52,106.25,106.37,25501.0,91.0831,91.0831,90.8522,90.9548,25501.0
2015-09-28 10:40:00,106.32,106.48,106.24,106.34,19773.0,90.912,91.0489,90.8436,90.9291,19773.0
2015-09-28 10:50:00,106.33,106.51,106.21,106.49,29578.0,90.9206,91.0745,90.818,91.0574,29578.0
2015-09-28 11:00:00,106.49,106.7,106.45,106.52,339118.0,91.0574,91.237,91.0232,91.0831,339118.0
2015-09-28 11:10:00,106.52,106.54,106.31,106.31,48867.0,91.0831,91.1002,90.9035,90.9035,48867.0
2015-09-28 11:20:00,106.29,106.35,105.93,105.99,45198.0,90.8864,90.9377,90.5786,90.6299,45198.0
2015-09-28 11:30:00,105.99,106.06,105.88,106.01,34430.0,90.6299,90.6897,90.5358,90.647,34430.0
2015-09-28 11:40:00,106.0,106.05,105.87,105.94,17833.0,90.6384,90.6812,90.5273,90.5871,17833.0
2015-09-28 11:50:00,105.94,106.03,105.88,105.9,11901.0,90.5871,90.6641,90.5358,90.5529,11901.0
2015-09-28 12:00:00,105.86,105.91,105.73,105.77,11704.0,90.5187,90.5615,90.4075,90.4417,11704.0
2015-09-28 12:10:00,105.75,105.79,105.67,105.67,19569.0,90.4246,90.4588,90.3562,90.3562,19569.0
2015-09-28 12:20:00,105.65,105.83,105.61,105.79,10800.0,90.3391,90.4931,90.3049,90.4588,10800.0
2015-09-28 12:30:00,105.72,105.75,105.55,105.64,12784.0,90.399,90.4246,90.2536,90.3306,12784.0
2015-09-28 12:40:00,105.64,105.69,105.45,105.53,10223.0,90.3306,90.3733,90.1681,90.2365,10223.0
2015-09-28 12:50:00,105.52,105.6,105.42,105.42,13613.0,90.228,90.2964,90.1425,90.1425,13613.0
2015-09-28 13:00:00,105.44,105.73,105.41,105.73,16311.0,90.1596,90.4075,90.1339,90.4075,16311.0
2015-09-28 13:10:00,105.67,105.67,105.4,105.5,12159.0,90.3562,90.3562,90.1254,90.2109,12159.0
2015-09-28 13:20:00,105.43,105.54,105.36,105.41,9135.0,90.151,90.2451,90.0912,90.1339,9135.0
2015-09-28 13:30:00,105.36,105.62,105.36,105.6,24230.0,90.0912,90.3135,90.0912,90.2964,24230.0
2015-09-28 13:40:00,105.58,105.66,105.45,105.46,18350.0,90.2793,90.3477,90.1681,90.1767,18350.0
2015-09-28 13:50:00,105.46,105.51,105.25,105.25,34302.0,90.1767,90.2194,89.9971,89.9971,34302.0
2015-09-28 14:00:00,105.28,105.3,105.07,105.24,38945.0,90.0228,90.0399,89.8432,89.9886,38945.0
2015-09-28 14:10:00,105.23,105.23,104.93,104.96,38851.0,89.98,89.98,89.7235,89.7491,38851.0
2015-09-28 14:20:00,104.94,105.2,104.91,105.2,18120.0,89.732,89.9544,89.7064,89.9544,18120.0
2015-09-28 14:30:00,105.19,105.38,105.12,105.38,123709.0,89.9458,90.1083,89.8859,90.1083,123709.0
2015-09-28 14:40:00,105.37,105.53,105.31,105.31,149902.0,90.0997,90.2365,90.0484,90.0484,149902.0
2015-09-28 14:50:00,105.32,105.33,105.07,105.15,90890.0,90.057,90.0655,89.8432,89.9116,90890.0
2015-09-28 15:00:00,105.11,105.18,104.97,104.97,38838.0,89.8774,89.9373,89.7577,89.7577,38838.0
2015-09-28 15:10:00,104.97,105.1,104.88,105.1,70976.0,89.7577,89.8688,89.6807,89.8688,70976.0
2015-09-28 15:20:00,105.12,105.15,104.9,104.96,28297.0,89.8859,89.9116,89.6978,89.7491,28297.0
2015-09-28 15:30:00,104.95,105.37,104.95,105.22,73258.0,89.7406,90.0997,89.7406,89.9715,73258.0
2015-09-28 15:40:00,105.2,105.41,105.19,105.33,55524.0,89.9544,90.1339,89.9458,90.0655,55524.0
2015-09-28 15:50:00,105.32,105.41,105.01,105.04,57843.0,90.057,90.1339,89.7919,89.8175,57843.0
2015-09-29 09:30:00,105.3,105.32,105.12,105.14,14085.0,90.0399,90.057,89.8859,89.903,14085.0
2015-09-29 09:40:00,105.1,105.1,104.72,104.72,43872.0,89.8688,89.8688,89.5439,89.5439,43872.0
2015-09-29 09:50:00,104.7,105.41,104.68,105.41,35841.0,89.5268,90.1339,89.5097,90.1339,35841.0
2015-09-29 10:00:00,105.48,105.59,105.25,105.25,59334.0,90.1938,90.2878,89.9971,89.9971,59334.0
2015-09-29 10:10:00,105.34,105.74,105.34,105.7,36058.0,90.0741,90.4161,90.0741,90.3819,36058.0
2015-09-29 10:20:00,105.69,105.95,105.59,105.94,21168.0,90.3733,90.5957,90.2878,90.5871,21168.0
2015-09-29 10:30:00,105.96,106.04,105.82,105.84,182938.0,90.6042,90.6726,90.4845,90.5016,182938.0
2015-09-29 10:40:00,105.83,105.83,105.4,105.4,28772.0,90.4931,90.4931,90.1254,90.1254,28772.0
2015-09-29 10:50:00,105.39,105.6,105.34,105.58,94962.0,90.1168,90.2964,90.0741,90.2793,94962.0
2015-09-29 11:00:00,105.6,105.76,105.5,105.59,41376.0,90.2964,90.4332,90.2109,90.2878,41376.0
2015-09-29 11:10:00,105.58,105.6,105.23,105.24,26640.0,90.2793,90.2964,89.98,89.9886,26640.0
2015-09-29 11:20:00,105.23,105.44,105.16,105.41,15070.0,89.98,90.1596,89.9201,90.1339,15070.0
2015-09-29 11:30:00,105.4,105.42,105.11,105.36,17807.0,90.1254,90.1425,89.8774,90.0912,17807.0
2015-09-29 11:40:00,105.35,105.45,105.2,105.39,31510.0,90.0826,90.1681,89.9544,90.1168,31510.0
2015-09-29 11:50:00,105.41,105.56,105.31,105.32,137912.0,90.1339,90.2622,90.0484,90.057,137912.0
2015-09-29 12:00:00,105.26,105.32,105.13,105.15,16600.0,90.0057,90.057,89.8945,89.9116,16600.0
2015-09-29 12:10:00,105.11,105.19,104.97,105.07,56790.0,89.8774,89.9458,89.7577,89.8432,56790.0
2015-09-29 12:20:00,105.05,105.28,105.02,105.24,27825.0,89.8261,90.0228,89.8004,89.9886,27825.0
2015-09-29 12:30:00,105.28,105.3,105.1,105.12,14270.0,90.0228,90.0399,89.8688,89.8859,14270.0
2015-09-29 12:40:00,105.1,105.19,104.94,105.07,43900.0,89.8688,89.9458,89.732,89.8432,43900.0
2015-09-29 12:50:00,104.98,105.08,104.85,104.87,21352.0,89.7662,89.8517,89.6551,89.6722,21352.0
2015-09-29 13:00:00,104.88,105.13,104.86,105.03,46022.0,89.6807,89.8945,89.6636,89.809,46022.0
2015-09-29 13:10:00,105.01,105.28,104.97,105.26,51308.0,89.7919,90.0228,89.7577,90.0057,51308.0
2015-09-29 13:20:00,105.27,105.37,105.24,105.3,34452.0,90.0142,90.0997,89.9886,90.0399,34452.0
2015-09-29 13:30:00,105.34,105.46,105.32,105.35,128509.0,90.0741,90.1767,90.057,90.0826,128509.0
2015-09-29 13:40:00,105.37,105.54,105.37,105.37,57432.0,90.0997,90.2451,90.0997,90.0997,57432.0
2015-09-29 13:50:00,105.39,105.42,105.27,105.41,21606.0,90.1168,90.1425,90.0142,90.1339,21606.0
2015-09-29 14:00:00,105.41,105.43,105.12,105.16,94888.0,90.1339,90.151,89.8859,89.9201,94888.0
2015-09-29 14:10:00,105.17,105.22,105.07,105.15,15556.0,89.9287,89.9715,89.8432,89.9116,15556.0
2015-09-29 14:20:00,105.18,105.39,105.11,105.36,42424.0,89.9373,90.1168,89.8774,90.0912,42424.0
2015-09-29 14:30:00,105.33,105.4,105.15,105.25,18346.0,90.0655,90.1254,89.9116,89.9971,18346.0
2015-09-29 14:40:00,105.27,105.32,104.95,104.95,66151.0,90.0142,90.057,89.7406,89.7406,66151.0
2015-09-29 14:50:00,104.96,105.02,104.83,104.84,47917.0,89.7491,89.8004,89.638,89.6465,47917.0
2015-09-29 15:00:00,104.82,104.88,104.66,104.78,48634.0,89.6294,89.6807,89.4926,89.5952,48634.0
2015-09-29 15:10:00,104.75,104.86,104.66,104.68,48845.0,89.5696,89.6636,89.4926,89.5097,48845.0
2015-09-29 15:20:00,104.68,104.68,104.44,104.47,40805.0,89.5097,89.5097,89.3045,89.3301,40805.0
2015-09-29 15:30:00,104.49,104.95,104.49,104.79,73980.0,89.3472,89.7406,89.3472,89.6038,73980.0
2015-09-29 15:40:00,104.78,105.0,104.62,105.0,35336.0,89.5952,89.7833,89.4584,89.7833,35336.0
2015-09-29 15:50:00,105.0,105.25,104.95,105.06,85044.0,89.7833,89.9971,89.7406,89.8346,85044.0
2015-09-30 09:30:00,106.31,106.75,106.29,106.71,9551.0,90.9035,91.2797,90.8864,91.2455,9551.0
2015-09-30 09:40:00,106.75,106.8,106.4,106.61,14660.0,91.2797,91.3225,90.9804,91.16,14660.0
2015-09-30 09:50:00,106.63,106.68,106.41,106.41,8049.0,91.1771,91.2199,90.989,90.989,8049.0
2015-09-30 10:00:00,106.45,106.82,106.37,106.79,15037.0,91.0232,91.3396,90.9548,91.3139,15037.0
2015-09-30 10:10:00,106.73,106.76,106.65,106.72,14316.0,91.2626,91.2883,91.1942,91.2541,14316.0
2015-09-30 10:20:00,106.69,106.85,106.69,106.83,36355.0,91.2284,91.3652,91.2284,91.3481,36355.0
2015-09-30 10:30:00,106.82,106.91,106.64,106.86,71342.0,91.3396,91.4165,91.1857,91.3738,71342.0
2015-09-30 10:40:00,106.86,106.9,106.75,106.8,19737.0,91.3738,91.408,91.2797,91.3225,19737.0
2015-09-30 10:50:00,106.83,106.87,106.57,106.63,18958.0,91.3481,91.3823,91.1258,91.1771,18958.0
2015-09-30 11:00:00,106.62,106.64,106.47,106.55,24452.0,91.1686,91.1857,91.0403,91.1087,24452.0
2015-09-30 11:10:00,106.56,106.71,106.56,106.66,14012.0,91.1173,91.2455,91.1173,91.2028,14012.0
2015-09-30 11:20:00,106.65,106.7,106.5,106.66,11289.0,91.1942,91.237,91.066,91.2028,11289.0
2015-09-30 11:30:00,106.65,106.7,106.47,106.49,17565.0,91.1942,91.237,91.0403,91.0574,17565.0
2015-09-30 11:40:00,106.51,106.53,106.23,106.33,25147.0,91.0745,91.0916,90.8351,90.9206,25147.0
2015-09-30 11:50:00,106.35,106.39,106.22,106.33,54160.0,90.9377,90.9719,90.8265,90.9206,54160.0
2015-09-30 12:00:00,106.34,106.39,106.08,106.12,22296.0,90.9291,90.9719,90.7068,90.741,22296.0
2015-09-30 12:10:00,106.08,106.11,105.99,106.08,15706.0,90.7068,90.7325,90.6299,90.7068,15706.0
2015-09-30 12:20:00,106.07,106.15,105.98,106.14,24435.0,90.6983,90.7667,90.6213,90.7581,24435.0
2015-09-30 12:30:00,106.14,106.2,106.08,106.11,27705.0,90.7581,90.8094,90.7068,90.7325,27705.0
2015-09-30 12:40:00,106.07,106.11,105.77,105.81,33715.0,90.6983,90.7325,90.4417,90.476,33715.0
2015-09-30 12:50:00,105.83,105.93,105.81,105.93,35434.0,90.4931,90.5786,90.476,90.5786,35434.0
2015-09-30 13:00:00,105.93,106.07,105.93,106.03,208542.0,90.5786,90.6983,90.5786,90.6641,208542.0
2015-09-30 13:10:00,106.04,106.29,106.01,106.27,58418.0,90.6726,90.8864,90.647,90.8693,58418.0
2015-09-30 13:20:00,106.27,106.27,106.18,106.24,119119.0,90.8693,90.8693,90.7923,90.8436,119119.0
2015-09-30 13:30:00,106.26,106.29,106.12,106.21,107469.0,90.8607,90.8864,90.741,90.818,107469.0
2015-09-30 13:40:00,106.22,106.48,106.22,106.42,91782.0,90.8265,91.0489,90.8265,90.9975,91782.0
2015-09-30 13:50:00,106.44,106.59,106.4,106.54,51179.0,91.0147,91.1429,90.9804,91.1002,51179.0
2015-09-30 14:00:00,106.55,106.55,106.41,106.42,62358.0,91.1087,91.1087,90.989,90.9975,62358.0
2015-09-30 14:10:00,106.39,106.5,106.3,106.49,46534.0,90.9719,91.066,90.8949,91.0574,46534.0
2015-09-30 14:20:00,106.51,106.59,106.47,106.58,58323.0,91.0745,91.1429,91.0403,91.1344,58323.0
2015-09-30 14:30:00,106.6,106.64,106.31,106.35,39872.0,91.1515,91.1857,90.9035,90.9377,39872.0
2015-09-30 14:40:00,106.34,106.6,106.33,106.57,47708.0,90.9291,91.1515,90.9206,91.1258,47708.0
2015-09-30 14:50:00,106.56,106.72,106.47,106.72,73831.0,91.1173,91.2541,91.0403,91.2541,73831.0
2015-09-30 15:00:00,106.7,106.79,106.47,106.57,78979.0,91.237,91.3139,91.0403,91.1258,78979.0
2015-09-30 15:10:00,106.57,106.66,106.51,106.6,91073.0,91.1258,91.2028,91.0745,91.1515,91073.0
2015-09-30 15:20:00,106.6,106.75,106.57,106.72,106749.0,91.1515,91.2797,91.1258,91.2541,106749.0
2015-09-30 15:30:00,106.74,106.97,106.71,106.87,131538.0,91.2712,91.4678,91.2455,91.3823,131538.0
2015-09-30 15:40:00,106.87,107.05,106.87,107.0,286956.0,91.3823,91.5362,91.3823,91.4935,286956.0
2015-09-30 15:50:00,107.0,107.11,106.98,107.02,233111.0,91.4935,91.5876,91.4764,91.5106,233111.0
2015-10-01 09:30:00,107.3,107.51,106.9,106.9,12957.0,91.75,91.9296,91.408,91.408,12957.0
2015-10-01 09:40:00,106.92,106.95,106.8,106.92,8156.0,91.4251,91.4507,91.3225,91.4251,8156.0
2015-10-01 09:50:00,107.03,107.17,106.75,106.75,7731.0,91.5191,91.6389,91.2797,91.2797,7731.0
2015-10-01 10:00:00,106.74,106.96,106.47,106.94,117126.0,91.2712,91.4593,91.0403,91.4422,117126.0
2015-10-01 10:10:00,106.94,107.19,106.94,107.13,10577.0,91.4422,91.656,91.4422,91.6047,10577.0
2015-10-01 10:20:00,107.09,107.22,106.97,107.22,5389.0,91.5705,91.6816,91.4678,91.6816,5389.0
2015-10-01 10:30:00,107.17,107.21,106.86,106.99,9735.0,91.6389,91.6731,91.3738,91.4849,9735.0
2015-10-01 10:40:00,107.03,107.13,106.85,106.99,119497.0,91.5191,91.6047,91.3652,91.4849,119497.0
2015-10-01 10:50:00,106.99,107.02,106.67,106.67,60294.0,91.4849,91.5106,91.2113,91.2113,60294.0
2015-10-01 11:00:00,106.67,106.8,106.57,106.71,31133.0,91.2113,91.3225,91.1258,91.2455,31133.0
2015-10-01 11:10:00,106.73,106.84,106.57,106.62,11095.0,91.2626,91.3567,91.1258,91.1686,11095.0
2015-10-01 11:20:00,106.6,106.83,106.52,106.69,21176.0,91.1515,91.3481,91.0831,91.2284,21176.0
2015-10-01 11:30:00,106.68,106.76,106.62,106.71,14235.0,91.2199,91.2883,91.1686,91.2455,14235.0
2015-10-01 11:40:00,106.7,106.72,106.48,106.54,10890.0,91.237,91.2541,91.0489,91.1002,10890.0
2015-10-01 11:50:00,106.6,106.6,106.18,106.26,58331.0,91.1515,91.1515,90.7923,90.8607,58331.0
2015-10-01 12:00:00,106.27,106.27,106.0,106.05,4840.0,90.8693,90.8693,90.6384,90.6812,4840.0
2015-10-01 12:10:00,106.2,106.2,106.12,106.13,5523.0,90.8094,90.8094,90.741,90.7496,5523.0
2015-10-01 12:20:00,106.17,106.35,106.09,106.3,8329.0,90.7838,90.9377,90.7154,90.8949,8329.0
2015-10-01 12:30:00,106.26,106.42,106.26,106.42,4610.0,90.8607,90.9975,90.8607,90.9975,4610.0
2015-10-01 12:40:00,106.35,106.35,106.25,106.26,3905.0,90.9377,90.9377,90.8522,90.8607,3905.0
2015-10-01 12:50:00,106.23,106.39,106.23,106.39,10526.0,90.8351,90.9719,90.8351,90.9719,10526.0
2015-10-01 13:00:00,106.33,106.33,106.11,106.2,22620.0,90.9206,90.9206,90.7325,90.8094,22620.0
2015-10-01 13:10:00,106.2,106.35,106.09,106.26,26490.0,90.8094,90.9377,90.7154,90.8607,26490.0
2015-10-01 13:20:00,106.25,106.28,106.07,106.13,28320.0,90.8522,90.8778,90.6983,90.7496,28320.0
2015-10-01 13:30:00,106.16,106.36,106.15,106.27,5145.0,90.7752,90.9462,90.7667,90.8693,5145.0
2015-10-01 13:40:00,106.27,106.37,106.21,106.36,13378.0,90.8693,90.9548,90.818,90.9462,13378.0
2015-10-01 13:50:00,106.37,106.58,106.3,106.56,18923.0,90.9548,91.1344,90.8949,91.1173,18923.0
2015-10-01 14:00:00,106.56,106.78,106.45,106.7,22985.0,91.1173,91.3054,91.0232,91.237,22985.0
2015-10-01 14:10:00,106.76,106.9,106.73,106.83,22069.0,91.2883,91.408,91.2626,91.3481,22069.0
2015-10-01 14:20:00,106.83,106.83,106.62,106.76,28048.0,91.3481,91.3481,91.1686,91.2883,28048.0
2015-10-01 14:30:00,106.79,106.89,106.71,106.79,59899.0,91.3139,91.3994,91.2455,91.3139,59899.0
2015-10-01 14:40:00,106.81,106.89,106.69,106.7,23877.0,91.331,91.3994,91.2284,91.237,23877.0
2015-10-01 14:50:00,106.72,107.07,106.71,107.05,9878.0,91.2541,91.5534,91.2455,91.5362,9878.0
2015-10-01 15:00:00,107.04,107.15,106.91,106.95,24002.0,91.5277,91.6218,91.4165,91.4507,24002.0
2015-10-01 15:10:00,106.99,107.18,106.98,107.1,10498.0,91.4849,91.6474,91.4764,91.579,10498.0
2015-10-01 15:20:00,107.08,107.11,106.93,107.0,30337.0,91.5619,91.5876,91.4336,91.4935,30337.0
2015-10-01 15:30:00,106.96,107.01,106.74,106.74,43850.0,91.4593,91.502,91.2712,91.2712,43850.0
2015-10-01 15:40:00,106.78,107.1,106.78,107.1,18014.0,91.3054,91.579,91.3054,91.579,18014.0
2015-10-01 15:50:00,107.12,107.34,107.09,107.23,32240.0,91.5961,91.7842,91.5705,91.6902,32240.0
2015-10-02 09:30:00,106.14,106.14,105.7,105.86,15780.0,90.7581,90.7581,90.3819,90.5187,15780.0
2015-10-02 09:40:00,105.82,106.12,105.81,105.85,17748.0,90.4845,90.741,90.476,90.5102,17748.0
2015-10-02 09:50:00,105.84,105.97,105.64,105.97,5355.0,90.5016,90.6128,90.3306,90.6128,5355.0
2015-10-02 10:00:00,105.99,106.03,105.68,105.78,29718.0,90.6299,90.6641,90.3648,90.4503,29718.0
2015-10-02 10:10:00,105.85,106.27,105.82,106.07,28431.0,90.5102,90.8693,90.4845,90.6983,28431.0
2015-10-02 10:20:00,106.07,106.21,105.93,105.99,22024.0,90.6983,90.818,90.5786,90.6299,22024.0
2015-10-02 10:30:00,105.94,106.16,105.89,106.16,30994.0,90.5871,90.7752,90.5444,90.7752,30994.0
2015-10-02 10:40:00,106.18,106.46,106.18,106.45,34160.0,90.7923,91.0318,90.7923,91.0232,34160.0
2015-10-02 10:50:00,106.49,106.65,106.36,106.65,19049.0,91.0574,91.1942,90.9462,91.1942,19049.0
2015-10-02 11:00:00,106.64,106.88,106.59,106.82,81099.0,91.1857,91.3909,91.1429,91.3396,81099.0
2015-10-02 11:10:00,106.81,106.83,106.55,106.57,12642.0,91.331,91.3481,91.1087,91.1258,12642.0
2015-10-02 11:20:00,106.6,106.72,106.45,106.67,13547.0,91.1515,91.2541,91.0232,91.2113,13547.0
2015-10-02 11:30:00,106.69,106.95,106.65,106.71,24809.0,91.2284,91.4507,91.1942,91.2455,24809.0
2015-10-02 11:40:00,106.7,106.74,106.59,106.65,13070.0,91.237,91.2712,91.1429,91.1942,13070.0
2015-10-02 11:50:00,106.64,106.84,106.58,106.78,26767.0,91.1857,91.3567,91.1344,91.3054,26767.0
2015-10-02 12:00:00,106.8,106.93,106.74,106.92,14313.0,91.3225,91.4336,91.2712,91.4251,14313.0
2015-10-02 12:10:00,106.93,107.19,106.92,107.16,28090.0,91.4336,91.656,91.4251,91.6303,28090.0
2015-10-02 12:20:00,107.15,107.26,107.12,107.17,8519.0,91.6218,91.7158,91.5961,91.6389,8519.0
2015-10-02 12:30:00,107.24,107.51,107.18,107.18,82637.0,91.6987,91.9296,91.6474,91.6474,82637.0
2015-10-02 12:40:00,107.2,107.48,107.17,107.42,14981.0,91.6645,91.9039,91.6389,91.8526,14981.0
2015-10-02 12:50:00,107.4,107.67,107.38,107.59,56050.0,91.8355,92.0664,91.8184,91.998,56050.0
2015-10-02 13:00:00,107.6,107.8,107.57,107.75,19536.0,92.0065,92.1776,91.9809,92.1348,19536.0
2015-10-02 13:10:00,107.78,108.0,107.78,107.82,25569.0,92.1605,92.3486,92.1605,92.1947,25569.0
2015-10-02 13:20:00,107.86,107.86,107.69,107.73,12600.0,92.2289,92.2289,92.0835,92.1177,12600.0
2015-10-02 13:30:00,107.77,107.84,107.58,107.58,51289.0,92.1519,92.2118,91.9894,91.9894,51289.0
2015-10-02 13:40:00,107.59,107.8,107.5,107.75,15682.0,91.998,92.1776,91.921,92.1348,15682.0
2015-10-02 13:50:00,107.75,107.77,107.6,107.62,14288.0,92.1348,92.1519,92.0065,92.0236,14288.0
2015-10-02 14:00:00,107.64,107.86,107.6,107.84,16488.0,92.0407,92.2289,92.0065,92.2118,16488.0
2015-10-02 14:10:00,107.86,107.86,107.64,107.68,21527.0,92.2289,92.2289,92.0407,92.0749,21527.0
2015-10-02 14:20:00,107.66,107.96,107.62,107.89,16657.0,92.0578,92.3144,92.0236,92.2545,16657.0
2015-10-02 14:30:00,107.94,107.98,107.84,107.93,8088.0,92.2973,92.3315,92.2118,92.2887,8088.0
2015-10-02 14:40:00,107.97,107.98,107.78,107.79,12100.0,92.3229,92.3315,92.1605,92.169,12100.0
2015-10-02 14:50:00,107.81,107.89,107.7,107.7,13342.0,92.1861,92.2545,92.0921,92.0921,13342.0
2015-10-02 15:00:00,107.72,108.02,107.67,108.02,44854.0,92.1092,92.3657,92.0664,92.3657,44854.0
2015-10-02 15:10:00,108.02,108.38,107.99,108.34,41575.0,92.3657,92.6735,92.34,92.6393,41575.0
2015-10-02 15:20:00,108.38,108.52,108.33,108.52,67790.0,92.6735,92.7932,92.6308,92.7932,67790.0
2015-10-02 15:30:00,108.53,108.65,108.47,108.55,46941.0,92.8018,92.9044,92.7505,92.8189,46941.0
2015-10-02 15:40:00,108.56,108.69,108.53,108.67,16833.0,92.8274,92.9386,92.8018,92.9215,16833.0
2015-10-02 15:50:00,108.69,108.85,108.61,108.83,22402.0,92.9386,93.0754,92.8702,93.0583,22402.0
2015-10-05 09:30:00,109.73,110.06,109.69,110.06,20577.0,93.8279,94.11,93.7937,94.11,20577.0
2015-10-05 09:40:00,110.04,110.16,109.96,110.16,5975.0,94.0929,94.1955,94.0245,94.1955,5975.0
2015-10-05 09:50:00,110.17,110.23,110.12,110.22,15322.0,94.2041,94.2554,94.1613,94.2469,15322.0
2015-10-05 10:00:00,110.22,110.26,110.03,110.21,17914.0,94.2469,94.2811,94.0844,94.2383,17914.0
2015-10-05 10:10:00,110.21,110.38,110.21,110.25,21313.0,94.2383,94.3837,94.2383,94.2725,21313.0
2015-10-05 10:20:00,110.25,110.36,110.25,110.31,13090.0,94.2725,94.3666,94.2725,94.3238,13090.0
2015-10-05 10:30:00,110.29,110.31,110.16,110.17,13463.0,94.3067,94.3238,94.1955,94.2041,13463.0
2015-10-05 10:40:00,110.16,110.16,109.96,110.03,18864.0,94.1955,94.1955,94.0245,94.0844,18864.0
2015-10-05 10:50:00,110.02,110.15,109.96,110.11,28341.0,94.0758,94.187,94.0245,94.1528,28341.0
2015-10-05 11:00:00,110.12,110.31,110.1,110.27,28452.0,94.1613,94.3238,94.1442,94.2896,28452.0
2015-10-05 11:10:00,110.26,110.33,110.17,110.17,20865.0,94.2811,94.3409,94.2041,94.2041,20865.0
2015-10-05 11:20:00,110.17,110.31,110.14,110.2,26922.0,94.2041,94.3238,94.1784,94.2297,26922.0
2015-10-05 11:30:00,110.18,110.27,110.12,110.12,13990.0,94.2126,94.2896,94.1613,94.1613,13990.0
2015-10-05 11:40:00,110.1,110.2,110.1,110.19,27811.0,94.1442,94.2297,94.1442,94.2212,27811.0
2015-10-05 11:50:00,110.2,110.31,110.15,110.3,17383.0,94.2297,94.3238,94.187,94.3153,17383.0
2015-10-05 12:00:00,110.29,110.42,110.27,110.34,13695.0,94.3067,94.4179,94.2896,94.3495,13695.0
2015-10-05 12:10:00,110.31,110.46,110.28,110.42,12684.0,94.3238,94.4521,94.2982,94.4179,12684.0
2015-10-05 12:20:00,110.43,110.43,110.27,110.36,23699.0,94.4264,94.4264,94.2896,94.3666,23699.0
2015-10-05 12:30:00,110.38,110.42,110.36,110.42,9884.0,94.3837,94.4179,94.3666,94.4179,9884.0
2015-10-05 12:40:00,110.42,110.47,110.37,110.46,14271.0,94.4179,94.4606,94.3751,94.4521,14271.0
2015-10-05 12:50:00,110.48,110.49,110.31,110.35,13939.0,94.4692,94.4777,94.3238,94.358,13939.0
2015-10-05 13:00:00,110.37,110.44,110.3,110.42,19112.0,94.3751,94.435,94.3153,94.4179,19112.0
2015-10-05 13:10:00,110.43,110.59,110.43,110.58,14182.0,94.4264,94.5632,94.4264,94.5547,14182.0
2015-10-05 13:20:00,110.6,110.62,110.55,110.56,17242.0,94.5718,94.5889,94.529,94.5376,17242.0
2015-10-05 13:30:00,110.55,110.59,110.49,110.58,19847.0,94.529,94.5632,94.4777,94.5547,19847.0
2015-10-05 13:40:00,110.57,110.65,110.52,110.64,8092.0,94.5461,94.6145,94.5034,94.606,8092.0
2015-10-05 13:50:00,110.65,110.67,110.56,110.63,9835.0,94.6145,94.6316,94.5376,94.5974,9835.0
2015-10-05 14:00:00,110.66,110.68,110.56,110.63,16250.0,94.6231,94.6402,94.5376,94.5974,16250.0
2015-10-05 14:10:00,110.64,110.74,110.62,110.73,12655.0,94.606,94.6915,94.5889,94.6829,12655.0
2015-10-05 14:20:00,110.73,110.84,110.73,110.83,12346.0,94.6829,94.777,94.6829,94.7684,12346.0
2015-10-05 14:30:00,110.85,110.93,110.84,110.86,12590.0,94.7856,94.854,94.777,94.7941,12590.0
2015-10-05 14:40:00,110.88,110.94,110.77,110.77,11093.0,94.8112,94.8625,94.7171,94.7171,11093.0
2015-10-05 14:50:00,110.76,110.84,110.75,110.83,10130.0,94.7086,94.777,94.7,94.7684,10130.0
2015-10-05 15:00:00,110.82,110.94,110.77,110.91,8088.0,94.7599,94.8625,94.7171,94.8369,8088.0
2015-10-05 15:10:00,110.89,110.91,110.74,110.74,251292.0,94.8198,94.8369,94.6915,94.6915,251292.0
2015-10-05 15:20:00,110.73,110.82,110.73,110.82,15574.0,94.6829,94.7599,94.6829,94.7599,15574.0
2015-10-05 15:30:00,110.82,110.98,110.79,110.8,22059.0,94.7599,94.8967,94.7342,94.7428,22059.0
2015-10-05 15:40:00,110.81,110.89,110.75,110.89,22311.0,94.7513,94.8198,94.7,94.8198,22311.0
2015-10-05 15:50:00,110.89,110.94,110.8,110.84,25403.0,94.8198,94.8625,94.7428,94.777,25403.0
2015-10-06 09:30:00,110.67,110.76,110.59,110.71,9653.0,94.6316,94.7086,94.5632,94.6658,9653.0
2015-10-06 09:40:00,110.74,110.93,110.74,110.85,7864.0,94.6915,94.854,94.6915,94.7856,7864.0
2015-10-06 09:50:00,110.89,111.09,110.87,111.05,18179.0,94.8198,94.9908,94.8027,94.9566,18179.0
2015-10-06 10:00:00,111.04,111.04,110.78,110.89,24671.0,94.948,94.948,94.7257,94.8198,24671.0
2015-10-06 10:10:00,110.92,110.94,110.56,110.59,22037.0,94.8454,94.8625,94.5376,94.5632,22037.0
2015-10-06 10:20:00,110.59,110.6,110.41,110.42,32902.0,94.5632,94.5718,94.4093,94.4179,32902.0
2015-10-06 10:30:00,110.47,110.6,110.37,110.56,18385.0,94.4606,94.5718,94.3751,94.5376,18385.0
2015-10-06 10:40:00,110.62,110.7,110.54,110.56,13552.0,94.5889,94.6573,94.5205,94.5376,13552.0
2015-10-06 10:50:00,110.54,110.58,110.42,110.47,43555.0,94.5205,94.5547,94.4179,94.4606,43555.0
2015-10-06 11:00:00,110.48,110.67,110.48,110.65,22025.0,94.4692,94.6316,94.4692,94.6145,22025.0
2015-10-06 11:10:00,110.65,110.75,110.52,110.73,14700.0,94.6145,94.7,94.5034,94.6829,14700.0
2015-10-06 11:20:00,110.73,110.77,110.62,110.69,12375.0,94.6829,94.7171,94.5889,94.6487,12375.0
2015-10-06 11:30:00,110.73,110.73,110.29,110.31,22512.0,94.6829,94.6829,94.3067,94.3238,22512.0
2015-10-06 11:40:00,110.31,110.36,110.18,110.27,14735.0,94.3238,94.3666,94.2126,94.2896,14735.0
2015-10-06 11:50:00,110.25,110.32,110.06,110.15,16704.0,94.2725,94.3324,94.11,94.187,16704.0
2015-10-06 12:00:00,110.17,110.33,110.14,110.29,7654.0,94.2041,94.3409,94.1784,94.3067,7654.0
2015-10-06 12:10:00,110.31,110.32,110.16,110.16,12762.0,94.3238,94.3324,94.1955,94.1955,12762.0
2015-10-06 12:20:00,110.18,110.36,110.16,110.16,21013.0,94.2126,94.3666,94.1955,94.1955,21013.0
2015-10-06 12:30:00,110.17,110.17,109.96,110.04,24370.0,94.2041,94.2041,94.0245,94.0929,24370.0
2015-10-06 12:40:00,109.99,110.16,109.97,110.12,8286.0,94.0502,94.1955,94.0331,94.1613,8286.0
2015-10-06 12:50:00,110.11,110.19,110.11,110.19,3428.0,94.1528,94.2212,94.1528,94.2212,3428.0
2015-10-06 13:00:00,110.23,110.27,110.16,110.24,11160.0,94.2554,94.2896,94.1955,94.264,11160.0
2015-10-06 13:10:00,110.25,110.46,110.25,110.46,14074.0,94.2725,94.4521,94.2725,94.4521,14074.0
2015-10-06 13:20:00,110.49,110.57,110.46,110.47,5825.0,94.4777,94.5461,94.4521,94.4606,5825.0
2015-10-06 13:30:00,110.45,110.45,110.3,110.31,8850.0,94.4435,94.4435,94.3153,94.3238,8850.0
2015-10-06 13:40:00,110.31,110.31,110.17,110.28,5467.0,94.3238,94.3238,94.2041,94.2982,5467.0
2015-10-06 13:50:00,110.29,110.34,110.2,110.33,25353.0,94.3067,94.3495,94.2297,94.3409,25353.0
2015-10-06 14:00:00,110.3,110.4,110.23,110.24,15839.0,94.3153,94.4008,94.2554,94.264,15839.0
2015-10-06 14:10:00,110.25,110.62,110.25,110.59,33064.0,94.2725,94.5889,94.2725,94.5632,33064.0
2015-10-06 14:20:00,110.59,110.61,110.45,110.59,26073.0,94.5632,94.5803,94.4435,94.5632,26073.0
2015-10-06 14:30:00,110.6,110.66,110.49,110.65,176380.0,94.5718,94.6231,94.4777,94.6145,176380.0
2015-10-06 14:40:00,110.64,110.67,110.42,110.58,37644.0,94.606,94.6316,94.4179,94.5547,37644.0
2015-10-06 14:50:00,110.58,110.63,110.31,110.41,38626.0,94.5547,94.5974,94.3238,94.4093,38626.0
2015-10-06 15:00:00,110.39,110.56,110.34,110.49,38517.0,94.3922,94.5376,94.3495,94.4777,38517.0
2015-10-06 15:10:00,110.49,110.5,110.3,110.47,31209.0,94.4777,94.4863,94.3153,94.4606,31209.0
2015-10-06 15:20:00,110.43,110.53,110.36,110.52,27356.0,94.4264,94.5119,94.3666,94.5034,27356.0
2015-10-06 15:30:00,110.52,110.63,110.45,110.48,25842.0,94.5034,94.5974,94.4435,94.4692,25842.0
2015-10-06 15:40:00,110.48,110.51,110.42,110.48,21664.0,94.4692,94.4948,94.4179,94.4692,21664.0
2015-10-06 15:50:00,110.48,110.51,110.36,110.43,40482.0,94.4692,94.4948,94.3666,94.4264,40482.0
2015-10-07 09:30:00,111.01,111.13,111.01,111.09,11442.0,94.9224,95.025,94.9224,94.9908,11442.0
2015-10-07 09:40:00,111.23,111.38,111.21,111.36,2700.0,95.1105,95.2387,95.0934,95.2216,2700.0
2015-10-07 09:50:00,111.31,111.39,111.26,111.38,5630.0,95.1789,95.2473,95.1361,95.2387,5630.0
2015-10-07 10:00:00,111.36,111.5,111.3,111.37,19987.0,95.2216,95.3414,95.1703,95.2302,19987.0
2015-10-07 10:10:00,111.37,111.56,111.35,111.5,42790.0,95.2302,95.3927,95.2131,95.3414,42790.0
2015-10-07 10:20:00,111.47,111.49,111.38,111.46,4135.0,95.3157,95.3328,95.2387,95.3071,4135.0
2015-10-07 10:30:00,111.37,111.37,111.24,111.24,15046.0,95.2302,95.2302,95.119,95.119,15046.0
2015-10-07 10:40:00,111.19,111.19,110.9,110.91,40218.0,95.0763,95.0763,94.8283,94.8369,40218.0
2015-10-07 10:50:00,110.92,111.03,110.76,110.97,38661.0,94.8454,94.9395,94.7086,94.8882,38661.0
2015-10-07 11:00:00,110.97,110.97,110.59,110.74,27281.0,94.8882,94.8882,94.5632,94.6915,27281.0
2015-10-07 11:10:00,110.75,110.75,110.48,110.61,24380.0,94.7,94.7,94.4692,94.5803,24380.0
2015-10-07 11:20:00,110.61,110.61,110.3,110.34,10666.0,94.5803,94.5803,94.3153,94.3495,10666.0
2015-10-07 11:30:00,110.31,110.61,110.27,110.58,14056.0,94.3238,94.5803,94.2896,94.5547,14056.0
2015-10-07 11:40:00,110.57,110.57,110.34,110.45,31035.0,94.5461,94.5461,94.3495,94.4435,31035.0
2015-10-07 11:50:00,110.45,110.84,110.45,110.79,27684.0,94.4435,94.777,94.4435,94.7342,27684.0
2015-10-07 12:00:00,110.79,110.82,110.67,110.67,11761.0,94.7342,94.7599,94.6316,94.6316,11761.0
2015-10-07 12:10:00,110.68,110.82,110.65,110.82,11948.0,94.6402,94.7599,94.6145,94.7599,11948.0
2015-10-07 12:20:00,110.81,110.81,110.42,110.47,16142.0,94.7513,94.7513,94.4179,94.4606,16142.0
2015-10-07 12:30:00,110.46,110.62,110.45,110.51,11000.0,94.4521,94.5889,94.4435,94.4948,11000.0
2015-10-07 12:40:00,110.54,110.8,110.45,110.75,20965.0,94.5205,94.7428,94.4435,94.7,20965.0
2015-10-07 12:50:00,110.78,110.79,110.59,110.62,12128.0,94.7257,94.7342,94.5632,94.5889,12128.0
2015-10-07 13:00:00,110.66,110.82,110.58,110.82,15714.0,94.6231,94.7599,94.5547,94.7599,15714.0
2015-10-07 13:10:00,110.83,110.94,110.83,110.85,18349.0,94.7684,94.8625,94.7684,94.7856,18349.0
2015-10-07 13:20:00,110.84,110.96,110.84,110.9,9718.0,94.777,94.8796,94.777,94.8283,9718.0
2015-10-07 13:30:00,110.94,111.14,110.93,111.1,78413.0,94.8625,95.0335,94.854,94.9993,78413.0
2015-10-07 13:40:00,111.12,111.29,111.07,111.25,11952.0,95.0164,95.1618,94.9737,95.1276,11952.0
2015-10-07 13:50:00,111.23,111.29,111.11,111.21,15376.0,95.1105,95.1618,95.0079,95.0934,15376.0
2015-10-07 14:00:00,111.23,111.42,111.21,111.32,23524.0,95.1105,95.2729,95.0934,95.1874,23524.0
2015-10-07 14:10:00,111.3,111.3,111.14,111.16,16765.0,95.1703,95.1703,95.0335,95.0506,16765.0
2015-10-07 14:20:00,111.16,111.16,110.98,111.08,13298.0,95.0506,95.0506,94.8967,94.9822,13298.0
2015-10-07 14:30:00,111.09,111.2,110.89,110.97,32408.0,94.9908,95.0848,94.8198,94.8882,32408.0
2015-10-07 14:40:00,110.97,111.12,110.9,110.91,308277.0,94.8882,95.0164,94.8283,94.8369,308277.0
2015-10-07 14:50:00,110.94,111.0,110.84,110.91,12288.0,94.8625,94.9138,94.777,94.8369,12288.0
2015-10-07 15:00:00,110.89,111.03,110.87,110.92,18593.0,94.8198,94.9395,94.8027,94.8454,18593.0
2015-10-07 15:10:00,110.92,111.23,110.92,111.17,33475.0,94.8454,95.1105,94.8454,95.0592,33475.0
2015-10-07 15:20:00,111.14,111.14,110.98,110.99,22339.0,95.0335,95.0335,94.8967,94.9053,22339.0
2015-10-07 15:30:00,111.05,111.17,111.02,111.17,14653.0,94.9566,95.0592,94.9309,95.0592,14653.0
2015-10-07 15:40:00,111.14,111.27,111.06,111.1,41786.0,95.0335,95.1447,94.9651,94.9993,41786.0
2015-10-07 15:50:00,111.12,111.39,111.12,111.39,28490.0,95.0164,95.2473,95.0164,95.2473,28490.0
2015-10-08 09:30:00,111.12,111.23,111.0,111.01,13782.0,95.0164,95.1105,94.9138,94.9224,13782.0
2015-10-08 09:40:00,111.0,111.18,110.96,111.09,7068.0,94.9138,95.0677,94.8796,94.9908,7068.0
2015-10-08 09:50:00,111.14,111.17,111.07,111.14,2145.0,95.0335,95.0592,94.9737,95.0335,2145.0
2015-10-08 10:00:00,111.25,111.31,111.18,111.31,5149.0,95.1276,95.1789,95.0677,95.1789,5149.0
2015-10-08 10:10:00,111.21,111.25,111.09,111.1,21822.0,95.0934,95.1276,94.9908,94.9993,21822.0
2015-10-08 10:20:00,111.03,111.16,111.0,111.05,133797.0,94.9395,95.0506,94.9138,94.9566,133797.0
2015-10-08 10:30:00,111.02,111.21,111.01,111.21,25301.0,94.9309,95.0934,94.9224,95.0934,25301.0
2015-10-08 10:40:00,111.24,111.3,111.16,111.16,11250.0,95.119,95.1703,95.0506,95.0506,11250.0
2015-10-08 10:50:00,111.17,111.23,111.12,111.23,8173.0,95.0592,95.1105,95.0164,95.1105,8173.0
2015-10-08 11:00:00,111.23,111.28,111.05,111.06,10684.0,95.1105,95.1532,94.9566,94.9651,10684.0
2015-10-08 11:10:00,111.06,111.12,110.98,111.09,13686.0,94.9651,95.0164,94.8967,94.9908,13686.0
2015-10-08 11:20:00,111.1,111.24,111.1,111.24,16935.0,94.9993,95.119,94.9993,95.119,16935.0
2015-10-08 11:30:00,111.24,111.35,111.23,111.25,18576.0,95.119,95.2131,95.1105,95.1276,18576.0
2015-10-08 11:40:00,111.23,111.3,111.22,111.24,3991.0,95.1105,95.1703,95.1019,95.119,3991.0
2015-10-08 11:50:00,111.3,111.38,111.27,111.35,7057.0,95.1703,95.2387,95.1447,95.2131,7057.0
2015-10-08 12:00:00,111.32,111.46,111.32,111.37,7778.0,95.1874,95.3071,95.1874,95.2302,7778.0
2015-10-08 12:10:00,111.36,111.52,111.36,111.46,6803.0,95.2216,95.3585,95.2216,95.3071,6803.0
2015-10-08 12:20:00,111.45,111.46,111.25,111.28,8955.0,95.2986,95.3071,95.1276,95.1532,8955.0
2015-10-08 12:30:00,111.28,111.42,111.28,111.4,6110.0,95.1532,95.2729,95.1532,95.2558,6110.0
2015-10-08 12:40:00,111.44,111.47,111.08,111.1,17464.0,95.29,95.3157,94.9822,94.9993,17464.0
2015-10-08 12:50:00,111.07,111.18,111.03,111.16,7400.0,94.9737,95.0677,94.9395,95.0506,7400.0
2015-10-08 13:00:00,111.14,111.24,111.1,111.22,4721.0,95.0335,95.119,94.9993,95.1019,4721.0
2015-10-08 13:10:00,111.17,111.28,111.12,111.28,15719.0,95.0592,95.1532,95.0164,95.1532,15719.0
2015-10-08 13:20:00,111.27,111.39,111.27,111.37,6636.0,95.1447,95.2473,95.1447,95.2302,6636.0
2015-10-08 13:30:00,111.34,111.43,111.34,111.36,51032.0,95.2045,95.2815,95.2045,95.2216,51032.0
2015-10-08 13:40:00,111.38,111.43,111.36,111.42,14708.0,95.2387,95.2815,95.2216,95.2729,14708.0
2015-10-08 13:50:00,111.4,111.49,111.36,111.46,207809.0,95.2558,95.3328,95.2216,95.3071,207809.0
2015-10-08 14:00:00,111.48,111.8,111.37,111.5,62637.0,95.3243,95.5979,95.2302,95.3414,62637.0
2015-10-08 14:10:00,111.54,111.78,111.54,111.64,40525.0,95.3756,95.5808,95.3756,95.4611,40525.0
2015-10-08 14:20:00,111.65,111.74,111.54,111.69,29301.0,95.4696,95.5466,95.3756,95.5038,29301.0
2015-10-08 14:30:00,111.7,111.98,111.7,111.97,13768.0,95.5124,95.7518,95.5124,95.7432,13768.0
2015-10-08 14:40:00,112.0,112.12,111.99,112.02,118066.0,95.7689,95.8715,95.7603,95.786,118066.0
2015-10-08 14:50:00,112.05,112.23,111.95,112.17,10924.0,95.8116,95.9656,95.7261,95.9143,10924.0
2015-10-08 15:00:00,112.16,112.39,112.16,112.36,22849.0,95.9057,96.1024,95.9057,96.0767,22849.0
2015-10-08 15:10:00,112.37,112.57,112.37,112.49,27029.0,96.0853,96.2563,96.0853,96.1879,27029.0
2015-10-08 15:20:00,112.5,112.56,112.29,112.34,54203.0,96.1964,96.2477,96.0169,96.0596,54203.0
2015-10-08 15:30:00,112.35,112.4,112.16,112.16,52197.0,96.0682,96.1109,95.9057,95.9057,52197.0
2015-10-08 15:40:00,112.16,112.43,112.16,112.36,239109.0,95.9057,96.1366,95.9057,96.0767,239109.0
2015-10-08 15:50:00,112.35,112.42,112.32,112.37,37622.0,96.0682,96.128,96.0425,96.0853,37622.0
2015-10-09 09:30:00,112.57,112.57,112.45,112.53,16426.0,96.2563,96.2563,96.1537,96.2221,16426.0
2015-10-09 09:40:00,112.62,112.71,112.54,112.64,20651.0,96.299,96.376,96.2306,96.3161,20651.0
2015-10-09 09:50:00,112.67,112.75,112.52,112.62,19586.0,96.3418,96.4102,96.2135,96.299,19586.0
2015-10-09 10:00:00,112.64,112.65,112.33,112.33,65518.0,96.3161,96.3247,96.0511,96.0511,65518.0
2015-10-09 10:10:00,112.33,112.42,112.23,112.41,96244.0,96.0511,96.128,95.9656,96.1195,96244.0
2015-10-09 10:20:00,112.42,112.5,112.33,112.42,24524.0,96.128,96.1964,96.0511,96.128,24524.0
2015-10-09 10:30:00,112.4,112.64,112.4,112.58,19759.0,96.1109,96.3161,96.1109,96.2648,19759.0
2015-10-09 10:40:00,112.6,112.67,112.53,112.54,19656.0,96.2819,96.3418,96.2221,96.2306,19656.0
2015-10-09 10:50:00,112.52,112.71,112.46,112.71,13690.0,96.2135,96.376,96.1622,96.376,13690.0
2015-10-09 11:00:00,112.7,112.77,112.6,112.61,8645.0,96.3674,96.4273,96.2819,96.2905,8645.0
2015-10-09 11:10:00,112.61,112.68,112.54,112.62,13054.0,96.2905,96.3503,96.2306,96.299,13054.0
2015-10-09 11:20:00,112.62,112.67,112.51,112.67,20775.0,96.299,96.3418,96.205,96.3418,20775.0
2015-10-09 11:30:00,112.65,112.66,112.47,112.53,13187.0,96.3247,96.3332,96.1708,96.2221,13187.0
2015-10-09 11:40:00,112.52,112.52,112.4,112.44,4547.0,96.2135,96.2135,96.1109,96.1451,4547.0
2015-10-09 11:50:00,112.43,112.49,112.37,112.45,12713.0,96.1366,96.1879,96.0853,96.1537,12713.0
2015-10-09 12:00:00,112.48,112.59,112.41,112.42,47594.0,96.1793,96.2734,96.1195,96.128,47594.0
2015-10-09 12:10:00,112.41,112.42,112.26,112.3,69903.0,96.1195,96.128,95.9912,96.0254,69903.0
2015-10-09 12:20:00,112.31,112.36,112.23,112.36,10324.0,96.034,96.0767,95.9656,96.0767,10324.0
2015-10-09 12:30:00,112.35,112.35,112.18,112.26,9579.0,96.0682,96.0682,95.9228,95.9912,9579.0
2015-10-09 12:40:00,112.25,112.28,112.15,112.28,12597.0,95.9827,96.0083,95.8972,96.0083,12597.0
2015-10-09 12:50:00,112.27,112.33,112.26,112.3,6067.0,95.9998,96.0511,95.9912,96.0254,6067.0
2015-10-09 13:00:00,112.26,112.35,112.19,112.19,18137.0,95.9912,96.0682,95.9314,95.9314,18137.0
2015-10-09 13:10:00,112.18,112.19,112.06,112.18,27269.0,95.9228,95.9314,95.8202,95.9228,27269.0
2015-10-09 13:20:00,112.18,112.26,112.18,112.19,11423.0,95.9228,95.9912,95.9228,95.9314,11423.0
2015-10-09 13:30:00,112.19,112.22,112.1,112.22,17144.0,95.9314,95.957,95.8544,95.957,17144.0
2015-10-09 13:40:00,112.19,112.33,112.14,112.27,16319.0,95.9314,96.0511,95.8886,95.9998,16319.0
2015-10-09 13:50:00,112.28,112.28,112.21,112.21,12168.0,96.0083,96.0083,95.9485,95.9485,12168.0
2015-10-09 14:00:00,112.22,112.27,112.19,112.23,33629.0,95.957,95.9998,95.9314,95.9656,33629.0
2015-10-09 14:10:00,112.25,112.3,112.15,112.18,28686.0,95.9827,96.0254,95.8972,95.9228,28686.0
2015-10-09 14:20:00,112.18,112.31,112.12,112.31,211707.0,95.9228,96.034,95.8715,96.034,211707.0
2015-10-09 14:30:00,112.32,112.33,112.2,112.33,33831.0,96.0425,96.0511,95.9399,96.0511,33831.0
2015-10-09 14:40:00,112.33,112.36,112.26,112.33,27288.0,96.0511,96.0767,95.9912,96.0511,27288.0
2015-10-09 14:50:00,112.34,112.41,112.33,112.39,10099.0,96.0596,96.1195,96.0511,96.1024,10099.0
2015-10-09 15:00:00,112.39,112.41,112.31,112.41,42825.0,96.1024,96.1195,96.034,96.1195,42825.0
2015-10-09 15:10:00,112.41,112.41,112.27,112.32,17547.0,96.1195,96.1195,95.9998,96.0425,17547.0
2015-10-09 15:20:00,112.31,112.4,112.3,112.39,20422.0,96.034,96.1109,96.0254,96.1024,20422.0
2015-10-09 15:30:00,112.38,112.53,112.38,112.44,17980.0,96.0938,96.2221,96.0938,96.1451,17980.0
2015-10-09 15:40:00,112.45,112.56,112.43,112.51,26950.0,96.1537,96.2477,96.1366,96.205,26950.0
2015-10-09 15:50:00,112.51,112.55,112.46,112.5,42736.0,96.205,96.2392,96.1622,96.1964,42736.0
2015-10-12 09:30:00,112.43,112.52,112.33,112.34,9402.0,96.1366,96.2135,96.0511,96.0596,9402.0
2015-10-12 09:40:00,112.33,112.56,112.33,112.44,6539.0,96.0511,96.2477,96.0511,96.1451,6539.0
2015-10-12 09:50:00,112.36,112.39,112.29,112.34,8439.0,96.0767,96.1024,96.0169,96.0596,8439.0
2015-10-12 10:00:00,112.27,112.41,112.27,112.41,6832.0,95.9998,96.1195,95.9998,96.1195,6832.0
2015-10-12 10:10:00,112.39,112.47,112.28,112.31,7327.0,96.1024,96.1708,96.0083,96.034,7327.0
2015-10-12 10:20:00,112.25,112.31,112.2,112.3,9379.0,95.9827,96.034,95.9399,96.0254,9379.0
2015-10-12 10:30:00,112.29,112.35,112.26,112.31,3895.0,96.0169,96.0682,95.9912,96.034,3895.0
2015-10-12 10:40:00,112.3,112.36,112.25,112.36,9138.0,96.0254,96.0767,95.9827,96.0767,9138.0
2015-10-12 10:50:00,112.38,112.45,112.27,112.27,9355.0,96.0938,96.1537,95.9998,95.9998,9355.0
2015-10-12 11:00:00,112.33,112.46,112.33,112.45,8502.0,96.0511,96.1622,96.0511,96.1537,8502.0
2015-10-12 11:10:00,112.46,112.48,112.36,112.38,18697.0,96.1622,96.1793,96.0767,96.0938,18697.0
2015-10-12 11:20:00,112.39,112.5,112.39,112.5,21941.0,96.1024,96.1964,96.1024,96.1964,21941.0
2015-10-12 11:30:00,112.5,112.55,112.47,112.49,4154.0,96.1964,96.2392,96.1708,96.1879,4154.0
2015-10-12 11:40:00,112.44,112.66,112.43,112.57,20750.0,96.1451,96.3332,96.1366,96.2563,20750.0
2015-10-12 11:50:00,112.58,112.59,112.48,112.52,59591.0,96.2648,96.2734,96.1793,96.2135,59591.0
2015-10-12 12:00:00,112.52,112.58,112.5,112.58,37400.0,96.2135,96.2648,96.1964,96.2648,37400.0
2015-10-12 12:10:00,112.58,112.61,112.54,112.57,28644.0,96.2648,96.2905,96.2306,96.2563,28644.0
2015-10-12 12:20:00,112.56,112.56,112.49,112.55,38901.0,96.2477,96.2477,96.1879,96.2392,38901.0
2015-10-12 12:30:00,112.55,112.56,112.5,112.52,54928.0,96.2392,96.2477,96.1964,96.2135,54928.0
2015-10-12 12:40:00,112.49,112.49,112.41,112.41,5670.0,96.1879,96.1879,96.1195,96.1195,5670.0
2015-10-12 12:50:00,112.42,112.46,112.42,112.46,18297.0,96.128,96.1622,96.128,96.1622,18297.0
2015-10-12 13:00:00,112.46,112.46,112.31,112.34,7656.0,96.1622,96.1622,96.034,96.0596,7656.0
2015-10-12 13:10:00,112.35,112.37,112.34,112.37,5534.0,96.0682,96.0853,96.0596,96.0853,5534.0
2015-10-12 13:20:00,112.38,112.42,112.38,112.41,5922.0,96.0938,96.128,96.0938,96.1195,5922.0
2015-10-12 13:30:00,112.41,112.47,112.41,112.46,8400.0,96.1195,96.1708,96.1195,96.1622,8400.0
2015-10-12 13:40:00,112.47,112.49,112.41,112.48,26906.0,96.1708,96.1879,96.1195,96.1793,26906.0
2015-10-12 13:50:00,112.49,112.5,112.38,112.41,9693.0,96.1879,96.1964,96.0938,96.1195,9693.0
2015-10-12 14:00:00,112.41,112.5,112.39,112.49,42766.0,96.1195,96.1964,96.1024,96.1879,42766.0
2015-10-12 14:10:00,112.49,112.5,112.42,112.42,16445.0,96.1879,96.1964,96.128,96.128,16445.0
2015-10-12 14:20:00,112.43,112.47,112.4,112.4,18267.0,96.1366,96.1708,96.1109,96.1109,18267.0
2015-10-12 14:30:00,112.4,112.45,112.38,112.42,5949.0,96.1109,96.1537,96.0938,96.128,5949.0
2015-10-12 14:40:00,112.42,112.46,112.41,112.45,17948.0,96.128,96.1622,96.1195,96.1537,17948.0
2015-10-12 14:50:00,112.47,112.5,112.44,112.45,11439.0,96.1708,96.1964,96.1451,96.1537,11439.0
2015-10-12 15:00:00,112.47,112.52,112.43,112.51,44291.0,96.1708,96.2135,96.1366,96.205,44291.0
2015-10-12 15:10:00,112.5,112.55,112.5,112.5,9825.0,96.1964,96.2392,96.1964,96.1964,9825.0
2015-10-12 15:20:00,112.5,112.56,112.49,112.55,348165.0,96.1964,96.2477,96.1879,96.2392,348165.0
2015-10-12 15:30:00,112.55,112.61,112.53,112.61,28548.0,96.2392,96.2905,96.2221,96.2905,28548.0
2015-10-12 15:40:00,112.61,112.61,112.5,112.52,49817.0,96.2905,96.2905,96.1964,96.2135,49817.0
2015-10-12 15:50:00,112.52,112.56,112.46,112.56,75311.0,96.2135,96.2477,96.1622,96.2477,75311.0
2015-10-13 09:30:00,112.03,112.14,111.97,112.14,4215.0,95.7945,95.8886,95.7432,95.8886,4215.0
2015-10-13 09:40:00,112.14,112.29,112.14,112.27,12981.0,95.8886,96.0169,95.8886,95.9998,12981.0
2015-10-13 09:50:00,112.31,112.38,112.26,112.28,12893.0,96.034,96.0938,95.9912,96.0083,12893.0
2015-10-13 10:00:00,112.32,112.51,112.32,112.47,11104.0,96.0425,96.205,96.0425,96.1708,11104.0
2015-10-13 10:10:00,112.49,112.54,112.41,112.49,3511.0,96.1879,96.2306,96.1195,96.1879,3511.0
2015-10-13 10:20:00,112.51,112.61,112.5,112.6,2045.0,96.205,96.2905,96.1964,96.2819,2045.0
2015-10-13 10:30:00,112.65,112.65,112.56,112.56,2095.0,96.3247,96.3247,96.2477,96.2477,2095.0
2015-10-13 10:40:00,112.56,112.65,112.56,112.58,4979.0,96.2477,96.3247,96.2477,96.2648,4979.0
2015-10-13 10:50:00,112.58,112.8,112.58,112.79,29097.0,96.2648,96.453,96.2648,96.4444,29097.0
2015-10-13 11:00:00,112.78,112.84,112.73,112.79,5266.0,96.4359,96.4872,96.3931,96.4444,5266.0
2015-10-13 11:10:00,112.77,112.89,112.71,112.71,10827.0,96.4273,96.5299,96.376,96.376,10827.0
2015-10-13 11:20:00,112.73,112.77,112.62,112.63,18063.0,96.3931,96.4273,96.299,96.3076,18063.0
2015-10-13 11:30:00,112.62,112.71,112.57,112.71,22505.0,96.299,96.376,96.2563,96.376,22505.0
2015-10-13 11:40:00,112.68,112.7,112.57,112.63,11897.0,96.3503,96.3674,96.2563,96.3076,11897.0
2015-10-13 11:50:00,112.62,112.62,112.52,112.56,6930.0,96.299,96.299,96.2135,96.2477,6930.0
2015-10-13 12:00:00,112.55,112.63,112.55,112.61,4282.0,96.2392,96.3076,96.2392,96.2905,4282.0
2015-10-13 12:10:00,112.52,112.58,112.49,112.54,4330.0,96.2135,96.2648,96.1879,96.2306,4330.0
2015-10-13 12:20:00,112.52,112.57,112.52,112.53,3100.0,96.2135,96.2563,96.2135,96.2221,3100.0
2015-10-13 12:30:00,112.55,112.6,112.54,112.56,25375.0,96.2392,96.2819,96.2306,96.2477,25375.0
2015-10-13 12:40:00,112.58,112.6,112.37,112.38,16651.0,96.2648,96.2819,96.0853,96.0938,16651.0
2015-10-13 12:50:00,112.38,112.39,112.24,112.25,4188.0,96.0938,96.1024,95.9741,95.9827,4188.0
2015-10-13 13:00:00,112.21,112.25,112.16,112.17,13391.0,95.9485,95.9827,95.9057,95.9143,13391.0
2015-10-13 13:10:00,112.15,112.31,112.14,112.31,7575.0,95.8972,96.034,95.8886,96.034,7575.0
2015-10-13 13:20:00,112.28,112.28,112.18,112.27,17374.0,96.0083,96.0083,95.9228,95.9998,17374.0
2015-10-13 13:30:00,112.22,112.22,112.08,112.14,24834.0,95.957,95.957,95.8373,95.8886,24834.0
2015-10-13 13:40:00,112.15,112.23,112.11,112.21,13273.0,95.8972,95.9656,95.863,95.9485,13273.0
2015-10-13 13:50:00,112.19,112.23,112.06,112.08,18577.0,95.9314,95.9656,95.8202,95.8373,18577.0
2015-10-13 14:00:00,112.11,112.16,112.03,112.12,32709.0,95.863,95.9057,95.7945,95.8715,32709.0
2015-10-13 14:10:00,112.13,112.22,112.12,112.19,34863.0,95.8801,95.957,95.8715,95.9314,34863.0
2015-10-13 14:20:00,112.17,112.19,112.01,112.05,13564.0,95.9143,95.9314,95.7774,95.8116,13564.0
2015-10-13 14:30:00,112.0,112.1,111.95,112.09,10414.0,95.7689,95.8544,95.7261,95.8458,10414.0
2015-10-13 14:40:00,112.06,112.17,112.03,112.16,9633.0,95.8202,95.9143,95.7945,95.9057,9633.0
2015-10-13 14:50:00,112.14,112.22,112.08,112.22,8950.0,95.8886,95.957,95.8373,95.957,8950.0
2015-10-13 15:00:00,112.22,112.22,112.08,112.1,12614.0,95.957,95.957,95.8373,95.8544,12614.0
2015-10-13 15:10:00,112.11,112.16,111.89,111.92,14119.0,95.863,95.9057,95.6748,95.7005,14119.0
2015-10-13 15:20:00,111.9,111.93,111.77,111.89,18286.0,95.6834,95.709,95.5722,95.6748,18286.0
2015-10-13 15:30:00,111.86,111.95,111.75,111.76,23550.0,95.6492,95.7261,95.5551,95.5637,23550.0
2015-10-13 15:40:00,111.74,111.78,111.67,111.73,20881.0,95.5466,95.5808,95.4867,95.538,20881.0
2015-10-13 15:50:00,111.73,111.81,111.71,111.77,31141.0,95.538,95.6064,95.5209,95.5722,31141.0
2015-10-14 09:30:00,111.76,111.82,111.69,111.7,5427.0,95.5637,95.615,95.5038,95.5124,5427.0
2015-10-14 09:40:00,111.87,112.04,111.87,112.02,20448.0,95.6577,95.8031,95.6577,95.786,20448.0
2015-10-14 09:50:00,111.97,112.13,111.96,112.13,6862.0,95.7432,95.8801,95.7347,95.8801,6862.0
2015-10-14 10:00:00,112.06,112.07,111.94,111.95,6930.0,95.8202,95.8287,95.7176,95.7261,6930.0
2015-10-14 10:10:00,111.93,111.96,111.73,111.75,8096.0,95.709,95.7347,95.538,95.5551,8096.0
2015-10-14 10:20:00,111.67,111.7,111.51,111.57,11291.0,95.4867,95.5124,95.3499,95.4012,11291.0
2015-10-14 10:30:00,111.57,111.64,111.42,111.43,25715.0,95.4012,95.4611,95.2729,95.2815,25715.0
2015-10-14 10:40:00,111.45,111.5,111.27,111.31,23402.0,95.2986,95.3414,95.1447,95.1789,23402.0
2015-10-14 10:50:00,111.3,111.44,111.26,111.44,15024.0,95.1703,95.29,95.1361,95.29,15024.0
2015-10-14 11:00:00,111.4,111.53,111.31,111.44,19464.0,95.2558,95.367,95.1789,95.29,19464.0
2015-10-14 11:10:00,111.41,111.43,111.29,111.29,10119.0,95.2644,95.2815,95.1618,95.1618,10119.0
2015-10-14 11:20:00,111.24,111.41,111.23,111.41,13485.0,95.119,95.2644,95.1105,95.2644,13485.0
2015-10-14 11:30:00,111.37,111.5,111.25,111.48,16589.0,95.2302,95.3414,95.1276,95.3243,16589.0
2015-10-14 11:40:00,111.49,111.53,111.37,111.37,6542.0,95.3328,95.367,95.2302,95.2302,6542.0
2015-10-14 11:50:00,111.37,111.5,111.36,111.5,16819.0,95.2302,95.3414,95.2216,95.3414,16819.0
2015-10-14 12:00:00,111.51,111.51,111.29,111.29,8745.0,95.3499,95.3499,95.1618,95.1618,8745.0
2015-10-14 12:10:00,111.28,111.4,111.28,111.36,15710.0,95.1532,95.2558,95.1532,95.2216,15710.0
2015-10-14 12:20:00,111.38,111.54,111.36,111.46,10785.0,95.2387,95.3756,95.2216,95.3071,10785.0
2015-10-14 12:30:00,111.48,111.62,111.46,111.61,13184.0,95.3243,95.444,95.3071,95.4354,13184.0
2015-10-14 12:40:00,111.6,111.86,111.6,111.79,7801.0,95.4269,95.6492,95.4269,95.5893,7801.0
2015-10-14 12:50:00,111.79,111.91,111.78,111.79,18415.0,95.5893,95.6919,95.5808,95.5893,18415.0
2015-10-14 13:00:00,111.84,111.84,111.69,111.71,6286.0,95.6321,95.6321,95.5038,95.5209,6286.0
2015-10-14 13:10:00,111.76,111.82,111.66,111.69,3750.0,95.5637,95.615,95.4782,95.5038,3750.0
2015-10-14 13:20:00,111.69,111.71,111.58,111.61,4650.0,95.5038,95.5209,95.4098,95.4354,4650.0
2015-10-14 13:30:00,111.61,111.71,111.55,111.66,6029.0,95.4354,95.5209,95.3841,95.4782,6029.0
2015-10-14 13:40:00,111.58,111.68,111.58,111.66,3605.0,95.4098,95.4953,95.4098,95.4782,3605.0
2015-10-14 13:50:00,111.59,111.67,111.56,111.64,9847.0,95.4183,95.4867,95.3927,95.4611,9847.0
2015-10-14 14:00:00,111.65,111.78,111.37,111.41,14934.0,95.4696,95.5808,95.2302,95.2644,14934.0
2015-10-14 14:10:00,111.36,111.49,111.35,111.37,34153.0,95.2216,95.3328,95.2131,95.2302,34153.0
2015-10-14 14:20:00,111.37,111.48,111.25,111.26,20579.0,95.2302,95.3243,95.1276,95.1361,20579.0
2015-10-14 14:30:00,111.24,111.29,111.17,111.27,30934.0,95.119,95.1618,95.0592,95.1447,30934.0
2015-10-14 14:40:00,111.27,111.28,111.11,111.14,28888.0,95.1447,95.1532,95.0079,95.0335,28888.0
2015-10-14 14:50:00,111.14,111.18,111.06,111.14,103086.0,95.0335,95.0677,94.9651,95.0335,103086.0
2015-10-14 15:00:00,111.17,111.29,111.15,111.29,13330.0,95.0592,95.1618,95.0421,95.1618,13330.0
2015-10-14 15:10:00,111.28,111.34,111.13,111.13,14855.0,95.1532,95.2045,95.025,95.025,14855.0
2015-10-14 15:20:00,111.12,111.26,111.04,111.24,22041.0,95.0164,95.1361,94.948,95.119,22041.0
2015-10-14 15:30:00,111.28,111.42,111.28,111.32,28037.0,95.1532,95.2729,95.1532,95.1874,28037.0
2015-10-14 15:40:00,111.31,111.39,111.24,111.27,36116.0,95.1789,95.2473,95.119,95.1447,36116.0
2015-10-14 15:50:00,111.25,111.27,111.1,111.22,55746.0,95.1276,95.1447,94.9993,95.1019,55746.0
2015-10-15 09:30:00,111.53,111.74,111.53,111.68,8531.0,95.367,95.5466,95.367,95.4953,8531.0
2015-10-15 09:40:00,111.66,111.83,111.64,111.72,11912.0,95.4782,95.6235,95.4611,95.5295,11912.0
2015-10-15 09:50:00,111.66,111.72,111.59,111.63,15169.0,95.4782,95.5295,95.4183,95.4525,15169.0
2015-10-15 10:00:00,111.65,111.78,111.59,111.67,15747.0,95.4696,95.5808,95.4183,95.4867,15747.0
2015-10-15 10:10:00,111.75,111.87,111.75,111.79,9993.0,95.5551,95.6577,95.5551,95.5893,9993.0
2015-10-15 10:20:00,111.84,111.84,111.67,111.7,17015.0,95.6321,95.6321,95.4867,95.5124,17015.0
2015-10-15 10:30:00,111.66,111.82,111.59,111.74,13947.0,95.4782,95.615,95.4183,95.5466,13947.0
2015-10-15 10:40:00,111.79,111.99,111.78,111.99,18722.0,95.5893,95.7603,95.5808,95.7603,18722.0
2015-10-15 10:50:00,112.01,112.02,111.92,111.95,28920.0,95.7774,95.786,95.7005,95.7261,28920.0
2015-10-15 11:00:00,111.93,112.0,111.88,111.92,33452.0,95.709,95.7689,95.6663,95.7005,33452.0
2015-10-15 11:10:00,111.92,111.94,111.73,111.73,6378.0,95.7005,95.7176,95.538,95.538,6378.0
2015-10-15 11:20:00,111.73,111.86,111.72,111.86,7991.0,95.538,95.6492,95.5295,95.6492,7991.0
2015-10-15 11:30:00,111.87,111.89,111.71,111.71,10411.0,95.6577,95.6748,95.5209,95.5209,10411.0
2015-10-15 11:40:00,111.71,111.72,111.58,111.58,9416.0,95.5209,95.5295,95.4098,95.4098,9416.0
2015-10-15 11:50:00,111.58,111.58,111.39,111.48,14789.0,95.4098,95.4098,95.2473,95.3243,14789.0
2015-10-15 12:00:00,111.46,111.63,111.46,111.6,8570.0,95.3071,95.4525,95.3071,95.4269,8570.0
2015-10-15 12:10:00,111.61,111.69,111.58,111.69,11479.0,95.4354,95.5038,95.4098,95.5038,11479.0
2015-10-15 12:20:00,111.72,111.84,111.68,111.84,14735.0,95.5295,95.6321,95.4953,95.6321,14735.0
2015-10-15 12:30:00,111.86,111.87,111.77,111.83,9795.0,95.6492,95.6577,95.5722,95.6235,9795.0
2015-10-15 12:40:00,111.82,111.93,111.76,111.87,4787.0,95.615,95.709,95.5637,95.6577,4787.0
2015-10-15 12:50:00,111.88,111.92,111.8,111.91,7350.0,95.6663,95.7005,95.5979,95.6919,7350.0
2015-10-15 13:00:00,111.9,112.15,111.9,112.07,14721.0,95.6834,95.8972,95.6834,95.8287,14721.0
2015-10-15 13:10:00,112.08,112.18,112.05,112.12,13778.0,95.8373,95.9228,95.8116,95.8715,13778.0
2015-10-15 13:20:00,112.1,112.25,112.09,112.21,6996.0,95.8544,95.9827,95.8458,95.9485,6996.0
2015-10-15 13:30:00,112.21,112.25,112.15,112.25,3742.0,95.9485,95.9827,95.8972,95.9827,3742.0
2015-10-15 13:40:00,112.24,112.24,112.14,112.17,7402.0,95.9741,95.9741,95.8886,95.9143,7402.0
2015-10-15 13:50:00,112.17,112.35,112.16,112.28,29414.0,95.9143,96.0682,95.9057,96.0083,29414.0
2015-10-15 14:00:00,112.29,112.37,112.28,112.33,24329.0,96.0169,96.0853,96.0083,96.0511,24329.0
2015-10-15 14:10:00,112.33,112.47,112.32,112.44,17482.0,96.0511,96.1708,96.0425,96.1451,17482.0
2015-10-15 14:20:00,112.45,112.48,112.38,112.41,6911.0,96.1537,96.1793,96.0938,96.1195,6911.0
2015-10-15 14:30:00,112.42,112.58,112.41,112.58,38993.0,96.128,96.2648,96.1195,96.2648,38993.0
2015-10-15 14:40:00,112.6,112.69,112.56,112.61,276130.0,96.2819,96.3589,96.2477,96.2905,276130.0
2015-10-15 14:50:00,112.62,112.69,112.58,112.68,23340.0,96.299,96.3589,96.2648,96.3503,23340.0
2015-10-15 15:00:00,112.65,112.78,112.63,112.65,93505.0,96.3247,96.4359,96.3076,96.3247,93505.0
2015-10-15 15:10:00,112.65,112.8,112.62,112.8,119790.0,96.3247,96.453,96.299,96.453,119790.0
2015-10-15 15:20:00,112.8,112.93,112.78,112.86,205189.0,96.453,96.5641,96.4359,96.5043,205189.0
2015-10-15 15:30:00,112.84,112.87,112.76,112.78,165489.0,96.4872,96.5128,96.4188,96.4359,165489.0
2015-10-15 15:40:00,112.78,112.84,112.72,112.81,21097.0,96.4359,96.4872,96.3845,96.4615,21097.0
2015-10-15 15:50:00,112.81,112.91,112.81,112.9,84694.0,96.4615,96.547,96.4615,96.5385,84694.0
2015-10-16 09:30:00,113.14,113.26,113.12,113.14,13790.0,96.7437,96.8463,96.7266,96.7437,13790.0
2015-10-16 09:40:00,113.17,113.19,112.96,113.02,26232.0,96.7693,96.7864,96.5898,96.6411,26232.0
2015-10-16 09:50:00,113.01,113.11,112.99,113.05,34718.0,96.6325,96.718,96.6154,96.6667,34718.0
2015-10-16 10:00:00,113.12,113.17,113.02,113.02,12216.0,96.7266,96.7693,96.6411,96.6411,12216.0
2015-10-16 10:10:00,113.03,113.1,112.92,112.95,29887.0,96.6496,96.7095,96.5556,96.5812,29887.0
2015-10-16 10:20:00,112.93,112.96,112.86,112.93,38933.0,96.5641,96.5898,96.5043,96.5641,38933.0
2015-10-16 10:30:00,112.93,112.99,112.86,112.97,28045.0,96.5641,96.6154,96.5043,96.5983,28045.0
2015-10-16 10:40:00,112.97,113.04,112.94,113.02,15650.0,96.5983,96.6582,96.5727,96.6411,15650.0
2015-10-16 10:50:00,113.01,113.05,112.94,113.01,10652.0,96.6325,96.6667,96.5727,96.6325,10652.0
2015-10-16 11:00:00,113.02,113.12,112.98,113.1,9850.0,96.6411,96.7266,96.6069,96.7095,9850.0
2015-10-16 11:10:00,113.07,113.14,113.06,113.13,12964.0,96.6838,96.7437,96.6753,96.7351,12964.0
2015-10-16 11:20:00,113.15,113.16,113.02,113.02,18342.0,96.7522,96.7608,96.6411,96.6411,18342.0
2015-10-16 11:30:00,113.04,113.12,113.02,113.02,14847.0,96.6582,96.7266,96.6411,96.6411,14847.0
2015-10-16 11:40:00,113.03,113.11,113.01,113.11,26180.0,96.6496,96.718,96.6325,96.718,26180.0
2015-10-16 11:50:00,113.11,113.24,113.11,113.24,10238.0,96.718,96.8292,96.718,96.8292,10238.0
2015-10-16 12:00:00,113.23,113.24,113.04,113.04,39666.0,96.8206,96.8292,96.6582,96.6582,39666.0
2015-10-16 12:10:00,113.04,113.05,112.93,113.0,15478.0,96.6582,96.6667,96.5641,96.624,15478.0
2015-10-16 12:20:00,113.01,113.03,112.94,112.94,14580.0,96.6325,96.6496,96.5727,96.5727,14580.0
2015-10-16 12:30:00,112.94,112.98,112.89,112.96,19116.0,96.5727,96.6069,96.5299,96.5898,19116.0
2015-10-16 12:40:00,112.96,112.96,112.85,112.94,8496.0,96.5898,96.5898,96.4957,96.5727,8496.0
2015-10-16 12:50:00,112.95,113.0,112.9,112.98,5038.0,96.5812,96.624,96.5385,96.6069,5038.0
2015-10-16 13:00:00,112.98,112.99,112.9,112.94,13721.0,96.6069,96.6154,96.5385,96.5727,13721.0
2015-10-16 13:10:00,112.94,113.02,112.93,112.98,5304.0,96.5727,96.6411,96.5641,96.6069,5304.0
2015-10-16 13:20:00,112.99,113.01,112.91,112.91,6337.0,96.6154,96.6325,96.547,96.547,6337.0
2015-10-16 13:30:00,112.9,112.98,112.9,112.92,12264.0,96.5385,96.6069,96.5385,96.5556,12264.0
2015-10-16 13:40:00,112.93,112.94,112.84,112.85,11876.0,96.5641,96.5727,96.4872,96.4957,11876.0
2015-10-16 13:50:00,112.86,112.88,112.74,112.74,18991.0,96.5043,96.5214,96.4017,96.4017,18991.0
2015-10-16 14:00:00,112.75,112.77,112.66,112.71,20153.0,96.4102,96.4273,96.3332,96.376,20153.0
2015-10-16 14:10:00,112.71,112.87,112.7,112.84,11205.0,96.376,96.5128,96.3674,96.4872,11205.0
2015-10-16 14:20:00,112.83,112.98,112.82,112.96,13203.0,96.4786,96.6069,96.4701,96.5898,13203.0
2015-10-16 14:30:00,112.98,113.08,112.93,113.07,21846.0,96.6069,96.6924,96.5641,96.6838,21846.0
2015-10-16 14:40:00,113.05,113.19,113.05,113.09,15341.0,96.6667,96.7864,96.6667,96.7009,15341.0
2015-10-16 14:50:00,113.1,113.16,113.08,113.12,16053.0,96.7095,96.7608,96.6924,96.7266,16053.0
2015-10-16 15:00:00,113.11,113.17,113.09,113.12,18252.0,96.718,96.7693,96.7009,96.7266,18252.0
2015-10-16 15:10:00,113.12,113.21,113.09,113.21,243131.0,96.7266,96.8035,96.7009,96.8035,243131.0
2015-10-16 15:20:00,113.21,113.24,113.17,113.2,258310.0,96.8035,96.8292,96.7693,96.795,258310.0
2015-10-16 15:30:00,113.2,113.34,113.2,113.31,213037.0,96.795,96.9147,96.795,96.889,213037.0
2015-10-16 15:40:00,113.31,113.33,113.23,113.25,29766.0,96.889,96.9061,96.8206,96.8377,29766.0
2015-10-16 15:50:00,113.25,113.4,113.22,113.33,65708.0,96.8377,96.966,96.8121,96.9061,65708.0
2015-10-19 09:30:00,112.94,113.09,112.83,112.83,9139.0,96.5727,96.7009,96.4786,96.4786,9139.0
2015-10-19 09:40:00,112.79,112.97,112.76,112.97,1835.0,96.4444,96.5983,96.4188,96.5983,1835.0
2015-10-19 09:50:00,113.06,113.18,113.06,113.18,2065.0,96.6753,96.7779,96.6753,96.7779,2065.0
2015-10-19 10:00:00,113.16,113.19,113.09,113.16,2524.0,96.7608,96.7864,96.7009,96.7608,2524.0
2015-10-19 10:10:00,113.18,113.29,113.18,113.27,5566.0,96.7779,96.8719,96.7779,96.8548,5566.0
2015-10-19 10:20:00,113.3,113.31,113.14,113.16,7252.0,96.8805,96.889,96.7437,96.7608,7252.0
2015-10-19 10:30:00,113.17,113.17,113.02,113.07,21123.0,96.7693,96.7693,96.6411,96.6838,21123.0
2015-10-19 10:40:00,113.1,113.23,113.1,113.19,11642.0,96.7095,96.8206,96.7095,96.7864,11642.0
2015-10-19 10:50:00,113.15,113.23,113.09,113.23,13484.0,96.7522,96.8206,96.7009,96.8206,13484.0
2015-10-19 11:00:00,113.22,113.23,113.09,113.19,12165.0,96.8121,96.8206,96.7009,96.7864,12165.0
2015-10-19 11:10:00,113.2,113.28,113.16,113.27,14931.0,96.795,96.8634,96.7608,96.8548,14931.0
2015-10-19 11:20:00,113.28,113.31,113.24,113.25,4550.0,96.8634,96.889,96.8292,96.8377,4550.0
2015-10-19 11:30:00,113.25,113.41,113.25,113.41,18563.0,96.8377,96.9746,96.8377,96.9746,18563.0
2015-10-19 11:40:00,113.4,113.42,113.37,113.42,7554.0,96.966,96.9831,96.9404,96.9831,7554.0
2015-10-19 11:50:00,113.43,113.47,113.37,113.39,10977.0,96.9917,97.0259,96.9404,96.9575,10977.0
2015-10-19 12:00:00,113.39,113.44,113.27,113.31,16554.0,96.9575,97.0002,96.8548,96.889,16554.0
2015-10-19 12:10:00,113.3,113.33,113.23,113.25,7823.0,96.8805,96.9061,96.8206,96.8377,7823.0
2015-10-19 12:20:00,113.23,113.26,113.16,113.23,8562.0,96.8206,96.8463,96.7608,96.8206,8562.0
2015-10-19 12:30:00,113.23,113.29,113.2,113.29,6173.0,96.8206,96.8719,96.795,96.8719,6173.0
2015-10-19 12:40:00,113.31,113.34,113.26,113.27,6360.0,96.889,96.9147,96.8463,96.8548,6360.0
2015-10-19 12:50:00,113.2,113.28,113.2,113.26,1935.0,96.795,96.8634,96.795,96.8463,1935.0
2015-10-19 13:00:00,113.27,113.3,113.19,113.21,3362.0,96.8548,96.8805,96.7864,96.8035,3362.0
2015-10-19 13:10:00,113.19,113.24,113.07,113.08,7452.0,96.7864,96.8292,96.6838,96.6924,7452.0
2015-10-19 13:20:00,113.07,113.09,113.0,113.01,4367.0,96.6838,96.7009,96.624,96.6325,4367.0
2015-10-19 13:30:00,113.0,113.02,112.88,112.98,14947.0,96.624,96.6411,96.5214,96.6069,14947.0
2015-10-19 13:40:00,112.95,113.01,112.95,112.98,2223.0,96.5812,96.6325,96.5812,96.6069,2223.0
2015-10-19 13:50:00,113.0,113.09,113.0,113.09,14036.0,96.624,96.7009,96.624,96.7009,14036.0
2015-10-19 14:00:00,113.09,113.11,113.01,113.06,23985.0,96.7009,96.718,96.6325,96.6753,23985.0
2015-10-19 14:10:00,113.05,113.13,113.03,113.07,7437.0,96.6667,96.7351,96.6496,96.6838,7437.0
2015-10-19 14:20:00,113.1,113.1,112.98,113.01,9681.0,96.7095,96.7095,96.6069,96.6325,9681.0
2015-10-19 14:30:00,112.99,113.19,112.99,113.16,17962.0,96.6154,96.7864,96.6154,96.7608,17962.0
2015-10-19 14:40:00,113.14,113.17,113.08,113.08,11887.0,96.7437,96.7693,96.6924,96.6924,11887.0
2015-10-19 14:50:00,113.08,113.19,113.07,113.18,17180.0,96.6924,96.7864,96.6838,96.7779,17180.0
2015-10-19 15:00:00,113.18,113.28,113.15,113.21,15714.0,96.7779,96.8634,96.7522,96.8035,15714.0
2015-10-19 15:10:00,113.21,113.28,113.19,113.25,8829.0,96.8035,96.8634,96.7864,96.8377,8829.0
2015-10-19 15:20:00,113.25,113.39,113.24,113.3,23394.0,96.8377,96.9575,96.8292,96.8805,23394.0
2015-10-19 15:30:00,113.31,113.35,113.25,113.3,29258.0,96.889,96.9232,96.8377,96.8805,29258.0
2015-10-19 15:40:00,113.23,113.32,113.21,113.29,21599.0,96.8206,96.8976,96.8035,96.8719,21599.0
2015-10-19 15:50:00,113.28,113.46,113.25,113.41,25156.0,96.8634,97.0173,96.8377,96.9746,25156.0
2015-10-20 09:30:00,113.16,113.28,113.09,113.14,6299.0,96.7608,96.8634,96.7009,96.7437,6299.0
2015-10-20 09:40:00,113.18,113.31,113.17,113.3,8536.0,96.7779,96.889,96.7693,96.8805,8536.0
2015-10-20 09:50:00,113.39,113.44,113.38,113.43,3341.0,96.9575,97.0002,96.9489,96.9917,3341.0
2015-10-20 10:00:00,113.45,113.5,113.36,113.5,4771.0,97.0088,97.0515,96.9318,97.0515,4771.0
2015-10-20 10:10:00,113.52,113.55,113.47,113.52,8992.0,97.0686,97.0943,97.0259,97.0686,8992.0
2015-10-20 10:20:00,113.55,113.59,113.49,113.52,4282.0,97.0943,97.1285,97.043,97.0686,4282.0
2015-10-20 10:30:00,113.54,113.56,113.46,113.55,2337.0,97.0857,97.1028,97.0173,97.0943,2337.0
2015-10-20 10:40:00,113.57,113.73,113.57,113.69,6519.0,97.1114,97.2482,97.1114,97.214,6519.0
2015-10-20 10:50:00,113.69,113.72,113.61,113.64,4260.0,97.214,97.2396,97.1456,97.1712,4260.0
2015-10-20 11:00:00,113.65,113.65,113.41,113.45,21570.0,97.1798,97.1798,96.9746,97.0088,21570.0
2015-10-20 11:10:00,113.44,113.44,113.31,113.41,18909.0,97.0002,97.0002,96.889,96.9746,18909.0
2015-10-20 11:20:00,113.4,113.5,113.37,113.49,21034.0,96.966,97.0515,96.9404,97.043,21034.0
2015-10-20 11:30:00,113.49,113.49,113.31,113.39,7431.0,97.043,97.043,96.889,96.9575,7431.0
2015-10-20 11:40:00,113.41,113.47,113.37,113.37,4980.0,96.9746,97.0259,96.9404,96.9404,4980.0
2015-10-20 11:50:00,113.35,113.42,113.2,113.32,12631.0,96.9232,96.9831,96.795,96.8976,12631.0
2015-10-20 12:00:00,113.3,113.37,113.22,113.37,9769.0,96.8805,96.9404,96.8121,96.9404,9769.0
2015-10-20 12:10:00,113.38,113.38,113.22,113.22,9070.0,96.9489,96.9489,96.8121,96.8121,9070.0
2015-10-20 12:20:00,113.23,113.29,113.16,113.29,14982.0,96.8206,96.8719,96.7608,96.8719,14982.0
2015-10-20 12:30:00,113.29,113.29,113.11,113.13,20903.0,96.8719,96.8719,96.718,96.7351,20903.0
2015-10-20 12:40:00,113.1,113.25,113.1,113.19,8014.0,96.7095,96.8377,96.7095,96.7864,8014.0
2015-10-20 12:50:00,113.18,113.28,113.17,113.27,28431.0,96.7779,96.8634,96.7693,96.8548,28431.0
2015-10-20 13:00:00,113.24,113.25,113.12,113.14,17358.0,96.8292,96.8377,96.7266,96.7437,17358.0
2015-10-20 13:10:00,113.16,113.31,113.16,113.24,26241.0,96.7608,96.889,96.7608,96.8292,26241.0
2015-10-20 13:20:00,113.23,113.26,113.08,113.12,19650.0,96.8206,96.8463,96.6924,96.7266,19650.0
2015-10-20 13:30:00,113.1,113.11,113.02,113.07,10336.0,96.7095,96.718,96.6411,96.6838,10336.0
2015-10-20 13:40:00,113.08,113.11,112.99,113.05,9065.0,96.6924,96.718,96.6154,96.6667,9065.0
2015-10-20 13:50:00,113.04,113.1,113.04,113.08,7350.0,96.6582,96.7095,96.6582,96.6924,7350.0
2015-10-20 14:00:00,113.07,113.1,113.02,113.04,5760.0,96.6838,96.7095,96.6411,96.6582,5760.0
2015-10-20 14:10:00,113.06,113.13,113.06,113.11,15031.0,96.6753,96.7351,96.6753,96.718,15031.0
2015-10-20 14:20:00,113.1,113.19,113.06,113.18,4215.0,96.7095,96.7864,96.6753,96.7779,4215.0
2015-10-20 14:30:00,113.18,113.19,113.1,113.16,10850.0,96.7779,96.7864,96.7095,96.7608,10850.0
2015-10-20 14:40:00,113.16,113.25,113.16,113.23,12354.0,96.7608,96.8377,96.7608,96.8206,12354.0
2015-10-20 14:50:00,113.24,113.37,113.22,113.36,33871.0,96.8292,96.9404,96.8121,96.9318,33871.0
2015-10-20 15:00:00,113.37,113.4,113.29,113.32,21396.0,96.9404,96.966,96.8719,96.8976,21396.0
2015-10-20 15:10:00,113.33,113.38,113.22,113.23,121292.0,96.9061,96.9489,96.8121,96.8206,121292.0
2015-10-20 15:20:00,113.24,113.42,113.24,113.37,16145.0,96.8292,96.9831,96.8292,96.9404,16145.0
2015-10-20 15:30:00,113.37,113.39,113.27,113.33,15778.0,96.9404,96.9575,96.8548,96.9061,15778.0
2015-10-20 15:40:00,113.35,113.35,113.16,113.21,8991.0,96.9232,96.9232,96.7608,96.8035,8991.0
2015-10-20 15:50:00,113.2,113.28,113.17,113.27,24211.0,96.795,96.8634,96.7693,96.8548,24211.0
2015-10-21 09:30:00,113.55,113.68,113.41,113.41,15980.0,97.0943,97.2054,96.9746,96.9746,15980.0
2015-10-21 09:40:00,113.37,113.56,113.37,113.55,1769.0,96.9404,97.1028,96.9404,97.0943,1769.0
2015-10-21 09:50:00,113.47,113.49,113.39,113.44,21174.0,97.0259,97.043,96.9575,97.0002,21174.0
2015-10-21 10:00:00,113.41,113.41,113.13,113.14,11123.0,96.9746,96.9746,96.7351,96.7437,11123.0
2015-10-21 10:10:00,113.24,113.24,113.09,113.12,3040.0,96.8292,96.8292,96.7009,96.7266,3040.0
2015-10-21 10:20:00,113.04,113.06,112.94,113.01,37978.0,96.6582,96.6753,96.5727,96.6325,37978.0
2015-10-21 10:30:00,113.01,113.07,112.9,113.02,26743.0,96.6325,96.6838,96.5385,96.6411,26743.0
2015-10-21 10:40:00,113.01,113.19,113.01,113.15,9737.0,96.6325,96.7864,96.6325,96.7522,9737.0
2015-10-21 10:50:00,113.1,113.24,113.06,113.19,6942.0,96.7095,96.8292,96.6753,96.7864,6942.0
2015-10-21 11:00:00,113.22,113.23,113.01,113.01,7782.0,96.8121,96.8206,96.6325,96.6325,7782.0
2015-10-21 11:10:00,112.99,113.13,112.93,113.11,9930.0,96.6154,96.7351,96.5641,96.718,9930.0
2015-10-21 11:20:00,113.17,113.32,113.17,113.26,1880.0,96.7693,96.8976,96.7693,96.8463,1880.0
2015-10-21 11:30:00,113.27,113.42,113.27,113.41,3263.0,96.8548,96.9831,96.8548,96.9746,3263.0
2015-10-21 11:40:00,113.4,113.41,113.31,113.33,28098.0,96.966,96.9746,96.889,96.9061,28098.0
2015-10-21 11:50:00,113.31,113.36,113.26,113.31,6906.0,96.889,96.9318,96.8463,96.889,6906.0
2015-10-21 12:00:00,113.3,113.35,113.25,113.33,23726.0,96.8805,96.9232,96.8377,96.9061,23726.0
2015-10-21 12:10:00,113.31,113.39,113.26,113.27,7437.0,96.889,96.9575,96.8463,96.8548,7437.0
2015-10-21 12:20:00,113.35,113.36,113.31,113.32,2700.0,96.9232,96.9318,96.889,96.8976,2700.0
2015-10-21 12:30:00,113.33,113.39,113.29,113.37,2071.0,96.9061,96.9575,96.8719,96.9404,2071.0
2015-10-21 12:40:00,113.38,113.38,113.32,113.37,4397.0,96.9489,96.9489,96.8976,96.9404,4397.0
2015-10-21 12:50:00,113.38,113.38,113.2,113.2,3665.0,96.9489,96.9489,96.795,96.795,3665.0
2015-10-21 13:00:00,113.18,113.18,112.97,112.99,14092.0,96.7779,96.7779,96.5983,96.6154,14092.0
2015-10-21 13:10:00,112.98,113.01,112.7,112.7,31372.0,96.6069,96.6325,96.3674,96.3674,31372.0
2015-10-21 13:20:00,112.69,112.76,112.56,112.57,13260.0,96.3589,96.4188,96.2477,96.2563,13260.0
2015-10-21 13:30:00,112.55,112.72,112.54,112.61,24580.0,96.2392,96.3845,96.2306,96.2905,24580.0
2015-10-21 13:40:00,112.72,112.82,112.69,112.76,6595.0,96.3845,96.4701,96.3589,96.4188,6595.0
2015-10-21 13:50:00,112.74,112.88,112.74,112.8,4708.0,96.4017,96.5214,96.4017,96.453,4708.0
2015-10-21 14:00:00,112.69,112.84,112.61,112.8,3729.0,96.3589,96.4872,96.2905,96.453,3729.0
2015-10-21 14:10:00,112.79,112.82,112.77,112.81,10471.0,96.4444,96.4701,96.4273,96.4615,10471.0
2015-10-21 14:20:00,112.87,112.87,112.76,112.85,4211.0,96.5128,96.5128,96.4188,96.4957,4211.0
2015-10-21 14:30:00,112.85,113.17,112.82,113.1,28916.0,96.4957,96.7693,96.4701,96.7095,28916.0
2015-10-21 14:40:00,113.13,113.16,113.04,113.09,4964.0,96.7351,96.7608,96.6582,96.7009,4964.0
2015-10-21 14:50:00,113.1,113.1,113.0,113.01,22945.0,96.7095,96.7095,96.624,96.6325,22945.0
2015-10-21 15:00:00,113.01,113.16,113.01,113.15,284943.0,96.6325,96.7608,96.6325,96.7522,284943.0
2015-10-21 15:10:00,113.17,113.17,112.74,112.74,14102.0,96.7693,96.7693,96.4017,96.4017,14102.0
2015-10-21 15:20:00,112.81,112.86,112.76,112.84,9297.0,96.4615,96.5043,96.4188,96.4872,9297.0
2015-10-21 15:30:00,112.8,112.81,112.71,112.75,11301.0,96.453,96.4615,96.376,96.4102,11301.0
2015-10-21 15:40:00,112.74,112.74,112.51,112.58,34837.0,96.4017,96.4017,96.205,96.2648,34837.0
2015-10-21 15:50:00,112.57,112.57,112.42,112.51,24145.0,96.2563,96.2563,96.128,96.205,24145.0
2015-10-22 09:30:00,113.14,113.33,113.03,113.12,22016.0,96.7437,96.9061,96.6496,96.7266,22016.0
2015-10-22 09:40:00,113.18,113.5,113.17,113.5,21785.0,96.7779,97.0515,96.7693,97.0515,21785.0
2015-10-22 09:50:00,113.5,113.59,113.5,113.58,7660.0,97.0515,97.1285,97.0515,97.1199,7660.0
2015-10-22 10:00:00,113.58,113.76,113.58,113.66,10943.0,97.1199,97.2738,97.1199,97.1883,10943.0
2015-10-22 10:10:00,113.69,113.79,113.62,113.78,8471.0,97.214,97.2995,97.1541,97.2909,8471.0
2015-10-22 10:20:00,113.79,113.79,113.62,113.64,7090.0,97.2995,97.2995,97.1541,97.1712,7090.0
2015-10-22 10:30:00,113.64,113.73,113.57,113.66,16470.0,97.1712,97.2482,97.1114,97.1883,16470.0
2015-10-22 10:40:00,113.67,113.86,113.63,113.86,10623.0,97.1969,97.3593,97.1627,97.3593,10623.0
2015-10-22 10:50:00,113.86,113.95,113.81,113.94,9123.0,97.3593,97.4363,97.3166,97.4277,9123.0
2015-10-22 11:00:00,113.95,113.97,113.88,113.91,18523.0,97.4363,97.4534,97.3764,97.4021,18523.0
2015-10-22 11:10:00,113.92,113.99,113.9,113.91,6403.0,97.4106,97.4705,97.3935,97.4021,6403.0
2015-10-22 11:20:00,113.88,113.9,113.83,113.83,5795.0,97.3764,97.3935,97.3337,97.3337,5795.0
2015-10-22 11:30:00,113.86,113.89,113.8,113.89,12936.0,97.3593,97.385,97.308,97.385,12936.0
2015-10-22 11:40:00,113.9,114.08,113.86,114.06,23444.0,97.3935,97.5475,97.3593,97.5304,23444.0
2015-10-22 11:50:00,114.07,114.13,113.99,114.02,14089.0,97.5389,97.5902,97.4705,97.4962,14089.0
2015-10-22 12:00:00,114.03,114.09,113.96,114.07,18229.0,97.5047,97.556,97.4448,97.5389,18229.0
2015-10-22 12:10:00,114.07,114.11,114.04,114.1,7171.0,97.5389,97.5731,97.5133,97.5646,7171.0
2015-10-22 12:20:00,114.13,114.34,114.11,114.32,26882.0,97.5902,97.7698,97.5731,97.7527,26882.0
2015-10-22 12:30:00,114.34,114.37,114.27,114.37,6101.0,97.7698,97.7954,97.7099,97.7954,6101.0
2015-10-22 12:40:00,114.39,114.45,114.37,114.39,23194.0,97.8125,97.8638,97.7954,97.8125,23194.0
2015-10-22 12:50:00,114.38,114.39,114.28,114.35,34541.0,97.804,97.8125,97.7185,97.7783,34541.0
2015-10-22 13:00:00,114.36,114.36,114.28,114.34,5055.0,97.7869,97.7869,97.7185,97.7698,5055.0
2015-10-22 13:10:00,114.35,114.4,114.29,114.32,25863.0,97.7783,97.8211,97.727,97.7527,25863.0
2015-10-22 13:20:00,114.31,114.38,114.21,114.25,41613.0,97.7441,97.804,97.6586,97.6928,41613.0
2015-10-22 13:30:00,114.26,114.27,114.22,114.24,11620.0,97.7014,97.7099,97.6672,97.6843,11620.0
2015-10-22 13:40:00,114.24,114.26,114.09,114.09,10623.0,97.6843,97.7014,97.556,97.556,10623.0
2015-10-22 13:50:00,114.08,114.12,113.97,113.98,6781.0,97.5475,97.5817,97.4534,97.4619,6781.0
2015-10-22 14:00:00,113.97,114.04,113.8,113.83,13759.0,97.4534,97.5133,97.308,97.3337,13759.0
2015-10-22 14:10:00,113.83,113.92,113.68,113.7,288124.0,97.3337,97.4106,97.2054,97.2225,288124.0
2015-10-22 14:20:00,113.64,113.93,113.63,113.9,12504.0,97.1712,97.4192,97.1627,97.3935,12504.0
2015-10-22 14:30:00,113.89,113.98,113.78,113.98,11118.0,97.385,97.4619,97.2909,97.4619,11118.0
2015-10-22 14:40:00,113.98,114.09,113.96,114.08,12621.0,97.4619,97.556,97.4448,97.5475,12621.0
2015-10-22 14:50:00,114.07,114.24,114.06,114.22,14488.0,97.5389,97.6843,97.5304,97.6672,14488.0
2015-10-22 15:00:00,114.25,114.25,114.02,114.03,41394.0,97.6928,97.6928,97.4962,97.5047,41394.0
2015-10-22 15:10:00,114.04,114.21,114.01,114.12,46017.0,97.5133,97.6586,97.4876,97.5817,46017.0
2015-10-22 15:20:00,114.11,114.35,114.09,114.35,38830.0,97.5731,97.7783,97.556,97.7783,38830.0
2015-10-22 15:30:00,114.35,114.38,114.17,114.2,27414.0,97.7783,97.804,97.6244,97.6501,27414.0
2015-10-22 15:40:00,114.19,114.32,114.14,114.19,74277.0,97.6415,97.7527,97.5988,97.6415,74277.0
2015-10-22 15:50:00,114.19,114.29,114.12,114.25,231394.0,97.6415,97.727,97.5817,97.6928,231394.0
2015-10-23 09:30:00,115.35,115.51,115.05,115.25,21304.0,98.6334,98.7702,98.3769,98.5479,21304.0
2015-10-23 09:40:00,115.21,115.43,115.17,115.39,28556.0,98.5137,98.7018,98.4795,98.6676,28556.0
2015-10-23 09:50:00,115.4,115.59,115.39,115.55,36025.0,98.6762,98.8386,98.6676,98.8044,36025.0
2015-10-23 10:00:00,115.59,115.59,115.36,115.38,12879.0,98.8386,98.8386,98.642,98.6591,12879.0
2015-10-23 10:10:00,115.44,115.44,115.19,115.22,10292.0,98.7104,98.7104,98.4966,98.5222,10292.0
2015-10-23 10:20:00,115.27,115.31,115.16,115.16,14605.0,98.565,98.5992,98.4709,98.4709,14605.0
2015-10-23 10:30:00,115.21,115.33,115.21,115.28,16227.0,98.5137,98.6163,98.5137,98.5736,16227.0
2015-10-23 10:40:00,115.31,115.46,115.21,115.23,23910.0,98.5992,98.7275,98.5137,98.5308,23910.0
2015-10-23 10:50:00,115.23,115.23,115.04,115.19,11021.0,98.5308,98.5308,98.3683,98.4966,11021.0
2015-10-23 11:00:00,115.17,115.32,115.17,115.29,11061.0,98.4795,98.6078,98.4795,98.5821,11061.0
2015-10-23 11:10:00,115.24,115.28,115.06,115.06,24227.0,98.5393,98.5736,98.3854,98.3854,24227.0
2015-10-23 11:20:00,115.04,115.17,114.95,115.02,7655.0,98.3683,98.4795,98.2914,98.3512,7655.0
2015-10-23 11:30:00,115.03,115.03,114.8,114.85,10057.0,98.3598,98.3598,98.1631,98.2059,10057.0
2015-10-23 11:40:00,114.87,115.05,114.86,115.0,26654.0,98.223,98.3769,98.2144,98.3341,26654.0
2015-10-23 11:50:00,114.98,115.02,114.87,114.89,20949.0,98.317,98.3512,98.223,98.2401,20949.0
2015-10-23 12:00:00,114.93,114.97,114.83,114.94,11044.0,98.2743,98.3085,98.1888,98.2828,11044.0
2015-10-23 12:10:00,114.95,115.02,114.86,115.0,15064.0,98.2914,98.3512,98.2144,98.3341,15064.0
2015-10-23 12:20:00,115.01,115.14,115.0,115.13,10195.0,98.3427,98.4538,98.3341,98.4453,10195.0
2015-10-23 12:30:00,115.14,115.18,115.07,115.07,11834.0,98.4538,98.488,98.394,98.394,11834.0
2015-10-23 12:40:00,115.08,115.15,115.04,115.14,7886.0,98.4025,98.4624,98.3683,98.4538,7886.0
2015-10-23 12:50:00,115.12,115.19,115.08,115.15,1950.0,98.4367,98.4966,98.4025,98.4624,1950.0
2015-10-23 13:00:00,115.15,115.15,115.01,115.09,4425.0,98.4624,98.4624,98.3427,98.4111,4425.0
2015-10-23 13:10:00,115.08,115.18,115.05,115.13,14697.0,98.4025,98.488,98.3769,98.4453,14697.0
2015-10-23 13:20:00,115.13,115.26,115.12,115.25,9539.0,98.4453,98.5565,98.4367,98.5479,9539.0
2015-10-23 13:30:00,115.25,115.36,115.25,115.3,5618.0,98.5479,98.642,98.5479,98.5907,5618.0
2015-10-23 13:40:00,115.29,115.4,115.27,115.4,10299.0,98.5821,98.6762,98.565,98.6762,10299.0
2015-10-23 13:50:00,115.41,115.42,115.32,115.32,3342.0,98.6847,98.6933,98.6078,98.6078,3342.0
2015-10-23 14:00:00,115.34,115.4,115.31,115.37,16269.0,98.6249,98.6762,98.5992,98.6505,16269.0
2015-10-23 14:10:00,115.38,115.4,115.26,115.39,5356.0,98.6591,98.6762,98.5565,98.6676,5356.0
2015-10-23 14:20:00,115.39,115.5,115.38,115.44,6764.0,98.6676,98.7617,98.6591,98.7104,6764.0
2015-10-23 14:30:00,115.44,115.58,115.43,115.58,248975.0,98.7104,98.8301,98.7018,98.8301,248975.0
2015-10-23 14:40:00,115.58,115.7,115.56,115.68,135031.0,98.8301,98.9327,98.813,98.9156,135031.0
2015-10-23 14:50:00,115.69,115.69,115.57,115.57,26288.0,98.9241,98.9241,98.8215,98.8215,26288.0
2015-10-23 15:00:00,115.57,115.67,115.48,115.53,7227.0,98.8215,98.907,98.7446,98.7873,7227.0
2015-10-23 15:10:00,115.48,115.58,115.46,115.46,14716.0,98.7446,98.8301,98.7275,98.7275,14716.0
2015-10-23 15:20:00,115.44,115.46,115.31,115.36,21836.0,98.7104,98.7275,98.5992,98.642,21836.0
2015-10-23 15:30:00,115.37,115.5,115.37,115.43,13129.0,98.6505,98.7617,98.6505,98.7018,13129.0
2015-10-23 15:40:00,115.43,115.56,115.42,115.55,21744.0,98.7018,98.813,98.6933,98.8044,21744.0
2015-10-23 15:50:00,115.54,115.55,115.47,115.48,80575.0,98.7959,98.8044,98.736,98.7446,80575.0
2015-10-26 09:30:00,115.26,115.39,115.22,115.32,36610.0,98.5565,98.6676,98.5222,98.6078,36610.0
2015-10-26 09:40:00,115.32,115.32,115.13,115.13,8825.0,98.6078,98.6078,98.4453,98.4453,8825.0
2015-10-26 09:50:00,115.06,115.14,115.04,115.08,7838.0,98.3854,98.4538,98.3683,98.4025,7838.0
2015-10-26 10:00:00,115.04,115.12,114.97,115.1,4128.0,98.3683,98.4367,98.3085,98.4196,4128.0
2015-10-26 10:10:00,115.14,115.16,115.0,115.03,26053.0,98.4538,98.4709,98.3341,98.3598,26053.0
2015-10-26 10:20:00,115.09,115.2,115.05,115.18,7675.0,98.4111,98.5051,98.3769,98.488,7675.0
2015-10-26 10:30:00,115.16,115.2,115.1,115.2,6280.0,98.4709,98.5051,98.4196,98.5051,6280.0
2015-10-26 10:40:00,115.23,115.33,115.21,115.27,17962.0,98.5308,98.6163,98.5137,98.565,17962.0
2015-10-26 10:50:00,115.26,115.32,115.22,115.25,9598.0,98.5565,98.6078,98.5222,98.5479,9598.0
2015-10-26 11:00:00,115.27,115.28,115.21,115.27,4633.0,98.565,98.5736,98.5137,98.565,4633.0
2015-10-26 11:10:00,115.27,115.3,115.15,115.16,5600.0,98.565,98.5907,98.4624,98.4709,5600.0
2015-10-26 11:20:00,115.14,115.19,115.12,115.15,14838.0,98.4538,98.4966,98.4367,98.4624,14838.0
2015-10-26 11:30:00,115.13,115.26,115.13,115.17,15361.0,98.4453,98.5565,98.4453,98.4795,15361.0
2015-10-26 11:40:00,115.17,115.22,115.12,115.12,11432.0,98.4795,98.5222,98.4367,98.4367,11432.0
2015-10-26 11:50:00,115.13,115.18,115.12,115.13,13447.0,98.4453,98.488,98.4367,98.4453,13447.0
2015-10-26 12:00:00,115.14,115.19,115.04,115.11,35105.0,98.4538,98.4966,98.3683,98.4282,35105.0
2015-10-26 12:10:00,115.11,115.15,115.09,115.15,7622.0,98.4282,98.4624,98.4111,98.4624,7622.0
2015-10-26 12:20:00,115.15,115.26,115.14,115.25,7046.0,98.4624,98.5565,98.4538,98.5479,7046.0
2015-10-26 12:30:00,115.26,115.26,115.2,115.2,11073.0,98.5565,98.5565,98.5051,98.5051,11073.0
2015-10-26 12:40:00,115.22,115.38,115.21,115.38,16914.0,98.5222,98.6591,98.5137,98.6591,16914.0
2015-10-26 12:50:00,115.38,115.4,115.29,115.31,13355.0,98.6591,98.6762,98.5821,98.5992,13355.0
2015-10-26 13:00:00,115.3,115.31,115.24,115.27,7601.0,98.5907,98.5992,98.5393,98.565,7601.0
2015-10-26 13:10:00,115.28,115.33,115.23,115.33,6393.0,98.5736,98.6163,98.5308,98.6163,6393.0
2015-10-26 13:20:00,115.32,115.35,115.26,115.31,274261.0,98.6078,98.6334,98.5565,98.5992,274261.0
2015-10-26 13:30:00,115.31,115.4,115.31,115.35,8295.0,98.5992,98.6762,98.5992,98.6334,8295.0
2015-10-26 13:40:00,115.37,115.37,115.29,115.31,211894.0,98.6505,98.6505,98.5821,98.5992,211894.0
2015-10-26 13:50:00,115.29,115.3,115.21,115.22,7468.0,98.5821,98.5907,98.5137,98.5222,7468.0
2015-10-26 14:00:00,115.19,115.33,115.19,115.3,14285.0,98.4966,98.6163,98.4966,98.5907,14285.0
2015-10-26 14:10:00,115.3,115.3,115.15,115.17,35804.0,98.5907,98.5907,98.4624,98.4795,35804.0
2015-10-26 14:20:00,115.16,115.2,115.13,115.14,37238.0,98.4709,98.5051,98.4453,98.4538,37238.0
2015-10-26 14:30:00,115.13,115.2,115.13,115.17,51009.0,98.4453,98.5051,98.4453,98.4795,51009.0
2015-10-26 14:40:00,115.17,115.3,115.14,115.24,42660.0,98.4795,98.5907,98.4538,98.5393,42660.0
2015-10-26 14:50:00,115.26,115.27,115.18,115.26,33535.0,98.5565,98.565,98.488,98.5565,33535.0
2015-10-26 15:00:00,115.25,115.3,115.22,115.3,19852.0,98.5479,98.5907,98.5222,98.5907,19852.0
2015-10-26 15:10:00,115.31,115.32,115.21,115.27,19804.0,98.5992,98.6078,98.5137,98.565,19804.0
2015-10-26 15:20:00,115.28,115.29,115.21,115.28,36010.0,98.5736,98.5821,98.5137,98.5736,36010.0
2015-10-26 15:30:00,115.26,115.31,115.2,115.22,19925.0,98.5565,98.5992,98.5051,98.5222,19925.0
2015-10-26 15:40:00,115.21,115.25,115.18,115.19,26119.0,98.5137,98.5479,98.488,98.4966,26119.0
2015-10-26 15:50:00,115.2,115.27,115.19,115.22,133453.0,98.5051,98.565,98.4966,98.5222,133453.0
2015-10-27 09:30:00,114.82,114.82,114.67,114.79,12971.0,98.1802,98.1802,98.052,98.1546,12971.0
2015-10-27 09:40:00,114.8,114.91,114.8,114.88,11239.0,98.1631,98.2572,98.1631,98.2315,11239.0
2015-10-27 09:50:00,114.94,115.03,114.93,114.99,7377.0,98.2828,98.3598,98.2743,98.3256,7377.0
2015-10-27 10:00:00,114.95,115.01,114.93,114.98,7090.0,98.2914,98.3427,98.2743,98.317,7090.0
2015-10-27 10:10:00,114.98,114.99,114.72,114.72,19010.0,98.317,98.3256,98.0947,98.0947,19010.0
2015-10-27 10:20:00,114.72,114.73,114.61,114.72,30515.0,98.0947,98.1033,98.0006,98.0947,30515.0
2015-10-27 10:30:00,114.69,114.72,114.63,114.71,34799.0,98.0691,98.0947,98.0178,98.0862,34799.0
2015-10-27 10:40:00,114.66,114.88,114.66,114.87,7157.0,98.0434,98.2315,98.0434,98.223,7157.0
2015-10-27 10:50:00,114.91,114.93,114.81,114.92,9228.0,98.2572,98.2743,98.1717,98.2657,9228.0
2015-10-27 11:00:00,114.87,115.15,114.86,115.02,31961.0,98.223,98.4624,98.2144,98.3512,31961.0
2015-10-27 11:10:00,115.02,115.04,114.93,114.93,5043.0,98.3512,98.3683,98.2743,98.2743,5043.0
2015-10-27 11:20:00,114.96,114.99,114.89,114.91,23507.0,98.2999,98.3256,98.2401,98.2572,23507.0
2015-10-27 11:30:00,114.9,114.97,114.85,114.87,21551.0,98.2486,98.3085,98.2059,98.223,21551.0
2015-10-27 11:40:00,114.85,114.98,114.84,114.98,5758.0,98.2059,98.317,98.1973,98.317,5758.0
2015-10-27 11:50:00,114.98,114.98,114.67,114.67,7087.0,98.317,98.317,98.052,98.052,7087.0
2015-10-27 12:00:00,114.75,114.75,114.69,114.69,1400.0,98.1204,98.1204,98.0691,98.0691,1400.0
2015-10-27 12:10:00,114.68,114.7,114.65,114.69,2428.0,98.0605,98.0776,98.0349,98.0691,2428.0
2015-10-27 12:20:00,114.71,114.76,114.71,114.73,5050.0,98.0862,98.1289,98.0862,98.1033,5050.0
2015-10-27 12:30:00,114.69,114.75,114.67,114.75,3762.0,98.0691,98.1204,98.052,98.1204,3762.0
2015-10-27 12:40:00,114.74,114.82,114.7,114.8,4380.0,98.1118,98.1802,98.0776,98.1631,4380.0
2015-10-27 12:50:00,114.8,114.8,114.64,114.67,8389.0,98.1631,98.1631,98.0263,98.052,8389.0
2015-10-27 13:00:00,114.64,114.64,114.46,114.51,10875.0,98.0263,98.0263,97.8724,97.9151,10875.0
2015-10-27 13:10:00,114.55,114.58,114.51,114.53,8672.0,97.9493,97.975,97.9151,97.9322,8672.0
2015-10-27 13:20:00,114.55,114.56,114.47,114.54,5026.0,97.9493,97.9579,97.8809,97.9408,5026.0
2015-10-27 13:30:00,114.55,114.64,114.51,114.6,2919.0,97.9493,98.0263,97.9151,97.9921,2919.0
2015-10-27 13:40:00,114.63,114.65,114.57,114.57,6394.0,98.0178,98.0349,97.9664,97.9664,6394.0
2015-10-27 13:50:00,114.57,114.59,114.51,114.57,6865.0,97.9664,97.9835,97.9151,97.9664,6865.0
2015-10-27 14:00:00,114.57,114.72,114.56,114.68,10531.0,97.9664,98.0947,97.9579,98.0605,10531.0
2015-10-27 14:10:00,114.7,114.71,114.59,114.6,2815.0,98.0776,98.0862,97.9835,97.9921,2815.0
2015-10-27 14:20:00,114.56,114.68,114.56,114.67,14223.0,97.9579,98.0605,97.9579,98.052,14223.0
2015-10-27 14:30:00,114.66,114.75,114.64,114.73,21438.0,98.0434,98.1204,98.0263,98.1033,21438.0
2015-10-27 14:40:00,114.71,114.72,114.59,114.62,10430.0,98.0862,98.0947,97.9835,98.0092,10430.0
2015-10-27 14:50:00,114.62,114.69,114.61,114.63,16500.0,98.0092,98.0691,98.0006,98.0178,16500.0
2015-10-27 15:00:00,114.62,114.74,114.62,114.72,7538.0,98.0092,98.1118,98.0092,98.0947,7538.0
2015-10-27 15:10:00,114.73,114.81,114.73,114.76,10791.0,98.1033,98.1717,98.1033,98.1289,10791.0
2015-10-27 15:20:00,114.73,114.88,114.72,114.86,5725.0,98.1033,98.2315,98.0947,98.2144,5725.0
2015-10-27 15:30:00,114.85,114.89,114.75,114.77,7195.0,98.2059,98.2401,98.1204,98.1375,7195.0
2015-10-27 15:40:00,114.8,114.88,114.79,114.85,7700.0,98.1631,98.2315,98.1546,98.2059,7700.0
2015-10-27 15:50:00,114.84,114.9,114.77,114.88,18778.0,98.1973,98.2486,98.1375,98.2315,18778.0
2015-10-28 09:30:00,115.17,115.24,114.97,114.97,8159.0,98.4795,98.5393,98.3085,98.3085,8159.0
2015-10-28 09:40:00,114.97,115.11,114.94,115.11,4834.0,98.3085,98.4282,98.2828,98.4282,4834.0
2015-10-28 09:50:00,115.16,115.3,115.14,115.3,2228.0,98.4709,98.5907,98.4538,98.5907,2228.0
2015-10-28 10:00:00,115.42,115.42,115.38,115.41,1350.0,98.6933,98.6933,98.6591,98.6847,1350.0
2015-10-28 10:10:00,115.43,115.43,115.42,115.42,200.0,98.7018,98.7018,98.6933,98.6933,200.0
2015-10-28 10:20:00,115.39,115.4,115.34,115.36,3065.0,98.6676,98.6762,98.6249,98.642,3065.0
2015-10-28 10:30:00,115.37,115.54,115.37,115.54,30776.0,98.6505,98.7959,98.6505,98.7959,30776.0
2015-10-28 10:40:00,115.53,115.74,115.53,115.72,19557.0,98.7873,98.9669,98.7873,98.9498,19557.0
2015-10-28 10:50:00,115.69,115.78,115.68,115.77,40446.0,98.9241,99.0011,98.9156,98.9925,40446.0
2015-10-28 11:00:00,115.79,115.84,115.72,115.73,390419.0,99.0096,99.0524,98.9498,98.9583,390419.0
2015-10-28 11:10:00,115.74,115.79,115.69,115.72,6700.0,98.9669,99.0096,98.9241,98.9498,6700.0
2015-10-28 11:20:00,115.71,115.75,115.65,115.75,15135.0,98.9412,98.9754,98.8899,98.9754,15135.0
2015-10-28 11:30:00,115.76,115.78,115.71,115.74,28220.0,98.984,99.0011,98.9412,98.9669,28220.0
2015-10-28 11:40:00,115.74,115.8,115.74,115.8,37092.0,98.9669,99.0182,98.9669,99.0182,37092.0
2015-10-28 11:50:00,115.8,115.91,115.74,115.89,39138.0,99.0182,99.1123,98.9669,99.0952,39138.0
2015-10-28 12:00:00,115.89,115.89,115.83,115.84,29949.0,99.0952,99.0952,99.0438,99.0524,29949.0
2015-10-28 12:10:00,115.84,115.94,115.82,115.88,36394.0,99.0524,99.1379,99.0353,99.0866,36394.0
2015-10-28 12:20:00,115.88,115.89,115.83,115.87,31721.0,99.0866,99.0952,99.0438,99.0781,31721.0
2015-10-28 12:30:00,115.87,115.87,115.78,115.79,29082.0,99.0781,99.0781,99.0011,99.0096,29082.0
2015-10-28 12:40:00,115.79,115.81,115.7,115.74,27265.0,99.0096,99.0267,98.9327,98.9669,27265.0
2015-10-28 12:50:00,115.74,115.79,115.74,115.75,27769.0,98.9669,99.0096,98.9669,98.9754,27769.0
2015-10-28 13:00:00,115.74,115.79,115.72,115.74,6416.0,98.9669,99.0096,98.9498,98.9669,6416.0
2015-10-28 13:10:00,115.73,115.77,115.72,115.76,17189.0,98.9583,98.9925,98.9498,98.984,17189.0
2015-10-28 13:20:00,115.76,115.77,115.73,115.73,8464.0,98.984,98.9925,98.9583,98.9583,8464.0
2015-10-28 13:30:00,115.74,115.77,115.71,115.76,13454.0,98.9669,98.9925,98.9412,98.984,13454.0
2015-10-28 13:40:00,115.78,115.88,115.78,115.85,4866.0,99.0011,99.0866,99.0011,99.0609,4866.0
2015-10-28 13:50:00,115.84,116.04,115.79,116.03,7682.0,99.0524,99.2234,99.0096,99.2149,7682.0
2015-10-28 14:00:00,115.93,115.93,115.15,115.41,44039.0,99.1294,99.1294,98.4624,98.6847,44039.0
2015-10-28 14:10:00,115.37,115.38,114.82,115.01,24322.0,98.6505,98.6591,98.1802,98.3427,24322.0
2015-10-28 14:20:00,114.93,115.37,114.93,115.26,25428.0,98.2743,98.6505,98.2743,98.5565,25428.0
2015-10-28 14:30:00,115.17,115.2,114.94,115.18,5768.0,98.4795,98.5051,98.2828,98.488,5768.0
2015-10-28 14:40:00,115.28,115.32,115.12,115.29,16744.0,98.5736,98.6078,98.4367,98.5821,16744.0
2015-10-28 14:50:00,115.26,115.52,115.22,115.49,20645.0,98.5565,98.7788,98.5222,98.7531,20645.0
2015-10-28 15:00:00,115.47,115.83,115.41,115.76,18165.0,98.736,99.0438,98.6847,98.984,18165.0
2015-10-28 15:10:00,115.75,115.81,115.7,115.72,8693.0,98.9754,99.0267,98.9327,98.9498,8693.0
2015-10-28 15:20:00,115.68,115.85,115.64,115.84,4367.0,98.9156,99.0609,98.8814,99.0524,4367.0
2015-10-28 15:30:00,115.94,116.1,115.86,116.05,31916.0,99.1379,99.2747,99.0695,99.232,31916.0
2015-10-28 15:40:00,116.04,116.29,116.04,116.25,13728.0,99.2234,99.4372,99.2234,99.403,13728.0
2015-10-28 15:50:00,116.22,116.33,116.14,116.33,30127.0,99.3773,99.4714,99.3089,99.4714,30127.0
2015-10-29 09:30:00,116.05,116.27,115.99,116.22,19167.0,99.232,99.4201,99.1807,99.3773,19167.0
2015-10-29 09:40:00,116.2,116.29,116.18,116.24,7359.0,99.3602,99.4372,99.3431,99.3944,7359.0
2015-10-29 09:50:00,116.24,116.26,116.11,116.11,4885.0,99.3944,99.4115,99.2833,99.2833,4885.0
2015-10-29 10:00:00,116.06,116.35,116.04,116.33,4143.0,99.2405,99.4885,99.2234,99.4714,4143.0
2015-10-29 10:10:00,116.33,116.41,116.14,116.15,23970.0,99.4714,99.5398,99.3089,99.3175,23970.0
2015-10-29 10:20:00,116.17,116.17,116.02,116.02,10765.0,99.3346,99.3346,99.2063,99.2063,10765.0
2015-10-29 10:30:00,116.02,116.12,115.98,115.99,17237.0,99.2063,99.2918,99.1721,99.1807,17237.0
2015-10-29 10:40:00,115.99,116.14,115.91,115.91,16823.0,99.1807,99.3089,99.1123,99.1123,16823.0
2015-10-29 10:50:00,115.91,116.04,115.88,115.98,18090.0,99.1123,99.2234,99.0866,99.1721,18090.0
2015-10-29 11:00:00,115.95,116.07,115.88,116.07,14779.0,99.1465,99.2491,99.0866,99.2491,14779.0
2015-10-29 11:10:00,116.07,116.09,115.99,116.06,76288.0,99.2491,99.2662,99.1807,99.2405,76288.0
2015-10-29 11:20:00,116.05,116.09,115.95,116.07,13383.0,99.232,99.2662,99.1465,99.2491,13383.0
2015-10-29 11:30:00,116.07,116.17,116.07,116.17,8222.0,99.2491,99.3346,99.2491,99.3346,8222.0
2015-10-29 11:40:00,116.16,116.23,116.14,116.17,13643.0,99.326,99.3859,99.3089,99.3346,13643.0
2015-10-29 11:50:00,116.16,116.2,116.13,116.2,12480.0,99.326,99.3602,99.3004,99.3602,12480.0
2015-10-29 12:00:00,116.19,116.21,116.02,116.07,11957.0,99.3517,99.3688,99.2063,99.2491,11957.0
2015-10-29 12:10:00,116.09,116.18,116.07,116.18,14858.0,99.2662,99.3431,99.2491,99.3431,14858.0
2015-10-29 12:20:00,116.18,116.28,116.17,116.28,10030.0,99.3431,99.4286,99.3346,99.4286,10030.0
2015-10-29 12:30:00,116.29,116.29,116.21,116.22,12673.0,99.4372,99.4372,99.3688,99.3773,12673.0
2015-10-29 12:40:00,116.21,116.28,116.19,116.23,10537.0,99.3688,99.4286,99.3517,99.3859,10537.0
2015-10-29 12:50:00,116.23,116.23,116.1,116.17,11524.0,99.3859,99.3859,99.2747,99.3346,11524.0
2015-10-29 13:00:00,116.17,116.24,116.14,116.24,11472.0,99.3346,99.3944,99.3089,99.3944,11472.0
2015-10-29 13:10:00,116.23,116.26,116.2,116.25,14696.0,99.3859,99.4115,99.3602,99.403,14696.0
2015-10-29 13:20:00,116.25,116.25,116.17,116.17,12672.0,99.403,99.403,99.3346,99.3346,12672.0
2015-10-29 13:30:00,116.18,116.21,116.03,116.04,9332.0,99.3431,99.3688,99.2149,99.2234,9332.0
2015-10-29 13:40:00,116.03,116.09,116.02,116.06,10133.0,99.2149,99.2662,99.2063,99.2405,10133.0
2015-10-29 13:50:00,116.05,116.05,115.96,115.97,7664.0,99.232,99.232,99.155,99.1636,7664.0
2015-10-29 14:00:00,115.95,116.09,115.95,116.05,31807.0,99.1465,99.2662,99.1465,99.232,31807.0
2015-10-29 14:10:00,116.02,116.09,115.99,116.06,14767.0,99.2063,99.2662,99.1807,99.2405,14767.0
2015-10-29 14:20:00,116.08,116.19,116.06,116.14,18222.0,99.2576,99.3517,99.2405,99.3089,18222.0
2015-10-29 14:30:00,116.16,116.16,116.05,116.06,13248.0,99.326,99.326,99.232,99.2405,13248.0
2015-10-29 14:40:00,116.07,116.14,116.07,116.07,38020.0,99.2491,99.3089,99.2491,99.2491,38020.0
2015-10-29 14:50:00,116.09,116.17,116.09,116.13,17840.0,99.2662,99.3346,99.2662,99.3004,17840.0
2015-10-29 15:00:00,116.13,116.15,116.05,116.11,38805.0,99.3004,99.3175,99.232,99.2833,38805.0
2015-10-29 15:10:00,116.11,116.27,116.1,116.26,46626.0,99.2833,99.4201,99.2747,99.4115,46626.0
2015-10-29 15:20:00,116.26,116.29,116.24,116.24,36372.0,99.4115,99.4372,99.3944,99.3944,36372.0
2015-10-29 15:30:00,116.25,116.36,116.24,116.36,45706.0,99.403,99.497,99.3944,99.497,45706.0
2015-10-29 15:40:00,116.35,116.43,116.32,116.33,35636.0,99.4885,99.5569,99.4628,99.4714,35636.0
2015-10-29 15:50:00,116.33,116.33,116.18,116.24,65271.0,99.4714,99.4714,99.3431,99.3944,65271.0
2015-10-30 09:30:00,116.36,116.39,116.24,116.36,7214.0,99.497,99.5227,99.3944,99.497,7214.0
2015-10-30 09:40:00,116.25,116.36,116.22,116.28,4620.0,99.403,99.497,99.3773,99.4286,4620.0
2015-10-30 09:50:00,116.23,116.23,116.06,116.06,6625.0,99.3859,99.3859,99.2405,99.2405,6625.0
2015-10-30 10:00:00,116.17,116.17,116.02,116.03,3053.0,99.3346,99.3346,99.2063,99.2149,3053.0
2015-10-30 10:10:00,116.09,116.13,115.96,116.13,5109.0,99.2662,99.3004,99.155,99.3004,5109.0
2015-10-30 10:20:00,116.12,116.17,116.04,116.06,14601.0,99.2918,99.3346,99.2234,99.2405,14601.0
2015-10-30 10:30:00,116.06,116.19,116.03,116.14,18704.0,99.2405,99.3517,99.2149,99.3089,18704.0
2015-10-30 10:40:00,116.13,116.25,116.13,116.22,6231.0,99.3004,99.403,99.3004,99.3773,6231.0
2015-10-30 10:50:00,116.23,116.25,116.1,116.15,7046.0,99.3859,99.403,99.2747,99.3175,7046.0
2015-10-30 11:00:00,116.17,116.18,116.11,116.16,6264.0,99.3346,99.3431,99.2833,99.326,6264.0
2015-10-30 11:10:00,116.17,116.18,116.05,116.07,5450.0,99.3346,99.3431,99.232,99.2491,5450.0
2015-10-30 11:20:00,116.08,116.11,116.03,116.11,5932.0,99.2576,99.2833,99.2149,99.2833,5932.0
2015-10-30 11:30:00,116.14,116.14,116.04,116.05,4397.0,99.3089,99.3089,99.2234,99.232,4397.0
2015-10-30 11:40:00,116.07,116.15,116.07,116.14,6778.0,99.2491,99.3175,99.2491,99.3089,6778.0
2015-10-30 11:50:00,116.14,116.24,116.14,116.17,6594.0,99.3089,99.3944,99.3089,99.3346,6594.0
2015-10-30 12:00:00,116.16,116.2,116.1,116.14,5473.0,99.326,99.3602,99.2747,99.3089,5473.0
2015-10-30 12:10:00,116.16,116.2,116.13,116.2,9742.0,99.326,99.3602,99.3004,99.3602,9742.0
2015-10-30 12:20:00,116.2,116.29,116.19,116.19,4349.0,99.3602,99.4372,99.3517,99.3517,4349.0
2015-10-30 12:30:00,116.2,116.32,116.2,116.3,3503.0,99.3602,99.4628,99.3602,99.4457,3503.0
2015-10-30 12:40:00,116.3,116.32,116.25,116.28,2100.0,99.4457,99.4628,99.403,99.4286,2100.0
2015-10-30 12:50:00,116.25,116.48,116.25,116.41,17359.0,99.403,99.5996,99.403,99.5398,17359.0
2015-10-30 13:00:00,116.44,116.5,116.4,116.41,5606.0,99.5654,99.6168,99.5312,99.5398,5606.0
2015-10-30 13:10:00,116.4,116.44,116.35,116.39,5713.0,99.5312,99.5654,99.4885,99.5227,5713.0
2015-10-30 13:20:00,116.39,116.46,116.39,116.46,2464.0,99.5227,99.5825,99.5227,99.5825,2464.0
2015-10-30 13:30:00,116.45,116.5,116.41,116.5,4677.0,99.574,99.6168,99.5398,99.6168,4677.0
2015-10-30 13:40:00,116.49,116.57,116.45,116.53,10290.0,99.6082,99.6766,99.574,99.6424,10290.0
2015-10-30 13:50:00,116.53,116.53,116.47,116.47,6728.0,99.6424,99.6424,99.5911,99.5911,6728.0
2015-10-30 14:00:00,116.46,116.51,116.38,116.39,10639.0,99.5825,99.6253,99.5141,99.5227,10639.0
2015-10-30 14:10:00,116.38,116.46,116.35,116.44,9725.0,99.5141,99.5825,99.4885,99.5654,9725.0
2015-10-30 14:20:00,116.42,116.42,116.23,116.23,19178.0,99.5483,99.5483,99.3859,99.3859,19178.0
2015-10-30 14:30:00,116.21,116.26,116.19,116.19,55706.0,99.3688,99.4115,99.3517,99.3517,55706.0
2015-10-30 14:40:00,116.19,116.22,116.04,116.07,59686.0,99.3517,99.3773,99.2234,99.2491,59686.0
2015-10-30 14:50:00,116.04,116.15,115.99,116.0,63953.0,99.2234,99.3175,99.1807,99.1892,63953.0
2015-10-30 15:00:00,116.0,116.03,115.91,116.02,70800.0,99.1892,99.2149,99.1123,99.2063,70800.0
2015-10-30 15:10:00,116.0,116.12,115.93,116.07,71746.0,99.1892,99.2918,99.1294,99.2491,71746.0
2015-10-30 15:20:00,116.09,116.15,115.91,115.92,66252.0,99.2662,99.3175,99.1123,99.1208,66252.0
2015-10-30 15:30:00,115.92,116.08,115.9,116.06,66799.0,99.1208,99.2576,99.1037,99.2405,66799.0
2015-10-30 15:40:00,116.07,116.22,116.0,116.19,77518.0,99.2491,99.3773,99.1892,99.3517,77518.0
2015-10-30 15:50:00,116.19,116.19,115.75,115.75,224653.0,99.3517,99.3517,98.9754,98.9754,224653.0
2015-11-02 09:30:00,115.96,116.18,115.83,116.18,12625.0,99.155,99.3431,99.0438,99.3431,12625.0
2015-11-02 09:40:00,116.21,116.34,116.06,116.31,4290.0,99.3688,99.4799,99.2405,99.4543,4290.0
2015-11-02 09:50:00,116.33,116.33,116.25,116.28,6331.0,99.4714,99.4714,99.403,99.4286,6331.0
2015-11-02 10:00:00,116.34,116.46,116.31,116.39,13138.0,99.4799,99.5825,99.4543,99.5227,13138.0
2015-11-02 10:10:00,116.37,116.39,116.27,116.34,9275.0,99.5056,99.5227,99.4201,99.4799,9275.0
2015-11-02 10:20:00,116.36,116.52,116.35,116.46,19450.0,99.497,99.6339,99.4885,99.5825,19450.0
2015-11-02 10:30:00,116.46,116.48,116.43,116.46,2478.0,99.5825,99.5996,99.5569,99.5825,2478.0
2015-11-02 10:40:00,116.38,116.47,116.35,116.47,2700.0,99.5141,99.5911,99.4885,99.5911,2700.0
2015-11-02 10:50:00,116.48,116.48,116.37,116.45,34352.0,99.5996,99.5996,99.5056,99.574,34352.0
2015-11-02 11:00:00,116.45,116.63,116.42,116.53,53161.0,99.574,99.7279,99.5483,99.6424,53161.0
2015-11-02 11:10:00,116.53,116.55,116.45,116.46,30367.0,99.6424,99.6595,99.574,99.5825,30367.0
2015-11-02 11:20:00,116.45,116.52,116.42,116.52,8749.0,99.574,99.6339,99.5483,99.6339,8749.0
2015-11-02 11:30:00,116.52,116.57,116.51,116.51,17069.0,99.6339,99.6766,99.6253,99.6253,17069.0
2015-11-02 11:40:00,116.54,116.56,116.47,116.49,7250.0,99.651,99.6681,99.5911,99.6082,7250.0
2015-11-02 11:50:00,116.49,116.54,116.48,116.53,4519.0,99.6082,99.651,99.5996,99.6424,4519.0
2015-11-02 12:00:00,116.54,116.56,116.51,116.51,4530.0,99.651,99.6681,99.6253,99.6253,4530.0
2015-11-02 12:10:00,116.5,116.58,116.5,116.57,4200.0,99.6168,99.6852,99.6168,99.6766,4200.0
2015-11-02 12:20:00,116.57,116.6,116.57,116.59,5149.0,99.6766,99.7023,99.6766,99.6937,5149.0
2015-11-02 12:30:00,116.61,116.61,116.56,116.57,2600.0,99.7108,99.7108,99.6681,99.6766,2600.0
2015-11-02 12:40:00,116.58,116.67,116.58,116.62,22745.0,99.6852,99.7621,99.6852,99.7194,22745.0
2015-11-02 12:50:00,116.62,116.73,116.59,116.71,62388.0,99.7194,99.8134,99.6937,99.7963,62388.0
2015-11-02 13:00:00,116.7,116.75,116.7,116.73,23653.0,99.7878,99.8305,99.7878,99.8134,23653.0
2015-11-02 13:10:00,116.73,116.74,116.63,116.65,11549.0,99.8134,99.822,99.7279,99.745,11549.0
2015-11-02 13:20:00,116.68,116.72,116.67,116.7,6481.0,99.7707,99.8049,99.7621,99.7878,6481.0
2015-11-02 13:30:00,116.72,116.77,116.7,116.76,13922.0,99.8049,99.8476,99.7878,99.8391,13922.0
2015-11-02 13:40:00,116.72,116.77,116.71,116.76,9777.0,99.8049,99.8476,99.7963,99.8391,9777.0
2015-11-02 13:50:00,116.76,116.83,116.73,116.83,30572.0,99.8391,99.8989,99.8134,99.8989,30572.0
2015-11-02 14:00:00,116.82,116.89,116.81,116.84,10020.0,99.8904,99.9502,99.8818,99.9075,10020.0
2015-11-02 14:10:00,116.85,116.9,116.85,116.86,2559.0,99.916,99.9588,99.916,99.9246,2559.0
2015-11-02 14:20:00,116.87,116.92,116.87,116.9,259834.0,99.9331,99.9759,99.9331,99.9588,259834.0
2015-11-02 14:30:00,116.91,116.96,116.89,116.94,9225.0,99.9673,100.0101,99.9502,99.993,9225.0
2015-11-02 14:40:00,116.94,117.01,116.94,116.99,16667.0,99.993,100.0528,99.993,100.0357,16667.0
2015-11-02 14:50:00,116.99,117.16,116.99,117.16,19260.0,100.0357,100.1811,100.0357,100.1811,19260.0
2015-11-02 15:00:00,117.19,117.21,117.08,117.1,14073.0,100.2068,100.2239,100.1127,100.1298,14073.0
2015-11-02 15:10:00,117.1,117.14,117.08,117.12,29265.0,100.1298,100.164,100.1127,100.1469,29265.0
2015-11-02 15:20:00,117.17,117.29,117.14,117.28,25726.0,100.1897,100.2923,100.164,100.2837,25726.0
2015-11-02 15:30:00,117.27,117.31,117.17,117.2,19940.0,100.2752,100.3094,100.1897,100.2153,19940.0
2015-11-02 15:40:00,117.23,117.28,117.09,117.09,27352.0,100.241,100.2837,100.1212,100.1212,27352.0
2015-11-02 15:50:00,117.13,117.19,117.08,117.14,31048.0,100.1555,100.2068,100.1127,100.164,31048.0
2015-11-03 09:30:00,116.9,117.03,116.79,117.01,31640.0,99.9588,100.0699,99.8647,100.0528,31640.0
2015-11-03 09:40:00,117.0,117.08,116.93,116.93,63286.0,100.0443,100.1127,99.9844,99.9844,63286.0
2015-11-03 09:50:00,116.88,116.9,116.78,116.87,12712.0,99.9417,99.9588,99.8562,99.9331,12712.0
2015-11-03 10:00:00,116.91,116.97,116.87,116.93,11071.0,99.9673,100.0186,99.9331,99.9844,11071.0
2015-11-03 10:10:00,116.91,117.09,116.9,117.09,9220.0,99.9673,100.1212,99.9588,100.1212,9220.0
2015-11-03 10:20:00,117.09,117.14,117.06,117.09,12115.0,100.1212,100.164,100.0956,100.1212,12115.0
2015-11-03 10:30:00,117.08,117.22,117.08,117.16,54360.0,100.1127,100.2324,100.1127,100.1811,54360.0
2015-11-03 10:40:00,117.15,117.17,117.09,117.14,31902.0,100.1726,100.1897,100.1212,100.164,31902.0
2015-11-03 10:50:00,117.13,117.2,117.09,117.12,41520.0,100.1555,100.2153,100.1212,100.1469,41520.0
2015-11-03 11:00:00,117.1,117.16,117.05,117.14,37309.0,100.1298,100.1811,100.087,100.164,37309.0
2015-11-03 11:10:00,117.13,117.2,117.13,117.16,12873.0,100.1555,100.2153,100.1555,100.1811,12873.0
2015-11-03 11:20:00,117.15,117.17,117.1,117.17,8479.0,100.1726,100.1897,100.1298,100.1897,8479.0
2015-11-03 11:30:00,117.16,117.37,117.14,117.34,24027.0,100.1811,100.3607,100.164,100.335,24027.0
2015-11-03 11:40:00,117.33,117.39,117.32,117.39,9278.0,100.3265,100.3778,100.3179,100.3778,9278.0
2015-11-03 11:50:00,117.37,117.47,117.37,117.45,12246.0,100.3607,100.4462,100.3607,100.4291,12246.0
2015-11-03 12:00:00,117.41,117.48,117.4,117.42,35838.0,100.3949,100.4547,100.3863,100.4034,35838.0
2015-11-03 12:10:00,117.43,117.44,117.3,117.3,10034.0,100.412,100.4205,100.3008,100.3008,10034.0
2015-11-03 12:20:00,117.31,117.37,117.3,117.36,25651.0,100.3094,100.3607,100.3008,100.3521,25651.0
2015-11-03 12:30:00,117.35,117.37,117.33,117.35,7997.0,100.3436,100.3607,100.3265,100.3436,7997.0
2015-11-03 12:40:00,117.29,117.38,117.28,117.37,32964.0,100.2923,100.3692,100.2837,100.3607,32964.0
2015-11-03 12:50:00,117.37,117.46,117.36,117.44,16381.0,100.3607,100.4376,100.3521,100.4205,16381.0
2015-11-03 13:00:00,117.42,117.5,117.41,117.41,4614.0,100.4034,100.4718,100.3949,100.3949,4614.0
2015-11-03 13:10:00,117.43,117.48,117.37,117.48,7518.0,100.412,100.4547,100.3607,100.4547,7518.0
2015-11-03 13:20:00,117.49,117.5,117.45,117.48,21684.0,100.4633,100.4718,100.4291,100.4547,21684.0
2015-11-03 13:30:00,117.45,117.57,117.45,117.57,11025.0,100.4291,100.5317,100.4291,100.5317,11025.0
2015-11-03 13:40:00,117.58,117.6,117.56,117.59,8762.0,100.5402,100.5573,100.5231,100.5488,8762.0
2015-11-03 13:50:00,117.59,117.59,117.53,117.55,10132.0,100.5488,100.5488,100.4975,100.5146,10132.0
2015-11-03 14:00:00,117.56,117.75,117.55,117.74,578267.0,100.5231,100.6856,100.5146,100.677,578267.0
2015-11-03 14:10:00,117.74,117.8,117.69,117.71,21391.0,100.677,100.7284,100.6343,100.6514,21391.0
2015-11-03 14:20:00,117.72,117.83,117.68,117.82,24020.0,100.6599,100.754,100.6257,100.7455,24020.0
2015-11-03 14:30:00,117.83,117.86,117.77,117.77,12676.0,100.754,100.7797,100.7027,100.7027,12676.0
2015-11-03 14:40:00,117.76,117.79,117.7,117.75,9336.0,100.6942,100.7198,100.6428,100.6856,9336.0
2015-11-03 14:50:00,117.75,117.78,117.7,117.72,9846.0,100.6856,100.7113,100.6428,100.6599,9846.0
2015-11-03 15:00:00,117.7,117.7,117.6,117.62,14563.0,100.6428,100.6428,100.5573,100.5744,14563.0
2015-11-03 15:10:00,117.65,117.7,117.64,117.69,8121.0,100.6001,100.6428,100.5915,100.6343,8121.0
2015-11-03 15:20:00,117.7,117.7,117.6,117.62,22456.0,100.6428,100.6428,100.5573,100.5744,22456.0
2015-11-03 15:30:00,117.6,117.63,117.51,117.54,17530.0,100.5573,100.583,100.4804,100.506,17530.0
2015-11-03 15:40:00,117.53,117.54,117.42,117.45,22558.0,100.4975,100.506,100.4034,100.4291,22558.0
2015-11-03 15:50:00,117.45,117.49,117.34,117.44,59607.0,100.4291,100.4633,100.335,100.4205,59607.0
2015-11-04 09:30:00,117.59,117.75,117.58,117.58,32521.0,100.5488,100.6856,100.5402,100.5402,32521.0
2015-11-04 09:40:00,117.56,117.56,117.26,117.28,11819.0,100.5231,100.5231,100.2666,100.2837,11819.0
2015-11-04 09:50:00,117.26,117.31,117.17,117.3,16447.0,100.2666,100.3094,100.1897,100.3008,16447.0
2015-11-04 10:00:00,117.31,117.47,117.15,117.44,29175.0,100.3094,100.4462,100.1726,100.4205,29175.0
2015-11-04 10:10:00,117.45,117.49,117.33,117.49,5643.0,100.4291,100.4633,100.3265,100.4633,5643.0
2015-11-04 10:20:00,117.52,117.52,117.44,117.49,5879.0,100.4889,100.4889,100.4205,100.4633,5879.0
2015-11-04 10:30:00,117.5,117.6,117.41,117.42,8213.0,100.4718,100.5573,100.3949,100.4034,8213.0
2015-11-04 10:40:00,117.42,117.42,117.25,117.39,11669.0,100.4034,100.4034,100.2581,100.3778,11669.0
2015-11-04 10:50:00,117.45,117.45,117.22,117.24,753199.0,100.4291,100.4291,100.2324,100.2495,753199.0
2015-11-04 11:00:00,117.22,117.23,117.05,117.05,6523.0,100.2324,100.241,100.087,100.087,6523.0
2015-11-04 11:10:00,117.04,117.15,116.98,117.14,7350.0,100.0785,100.1726,100.0272,100.164,7350.0
2015-11-04 11:20:00,117.13,117.19,117.01,117.03,13272.0,100.1555,100.2068,100.0528,100.0699,13272.0
2015-11-04 11:30:00,117.08,117.11,116.96,117.07,11794.0,100.1127,100.1383,100.0101,100.1041,11794.0
2015-11-04 11:40:00,117.07,117.16,116.96,117.16,8855.0,100.1041,100.1811,100.0101,100.1811,8855.0
2015-11-04 11:50:00,117.15,117.15,117.02,117.07,8262.0,100.1726,100.1726,100.0614,100.1041,8262.0
2015-11-04 12:00:00,117.06,117.3,117.02,117.28,11679.0,100.0956,100.3008,100.0614,100.2837,11679.0
2015-11-04 12:10:00,117.28,117.31,117.21,117.21,6724.0,100.2837,100.3094,100.2239,100.2239,6724.0
2015-11-04 12:20:00,117.23,117.26,117.19,117.2,2952.0,100.241,100.2666,100.2068,100.2153,2952.0
2015-11-04 12:30:00,117.19,117.22,117.04,117.07,4526.0,100.2068,100.2324,100.0785,100.1041,4526.0
2015-11-04 12:40:00,117.05,117.14,117.02,117.1,9976.0,100.087,100.164,100.0614,100.1298,9976.0
2015-11-04 12:50:00,117.07,117.12,117.04,117.12,12201.0,100.1041,100.1469,100.0785,100.1469,12201.0
2015-11-04 13:00:00,117.12,117.12,116.84,116.84,14818.0,100.1469,100.1469,99.9075,99.9075,14818.0
2015-11-04 13:10:00,116.83,116.9,116.81,116.81,6199.0,99.8989,99.9588,99.8818,99.8818,6199.0
2015-11-04 13:20:00,116.79,116.92,116.79,116.92,15877.0,99.8647,99.9759,99.8647,99.9759,15877.0
2015-11-04 13:30:00,116.94,117.01,116.91,117.0,7514.0,99.993,100.0528,99.9673,100.0443,7514.0
2015-11-04 13:40:00,116.99,116.99,116.89,116.92,3817.0,100.0357,100.0357,99.9502,99.9759,3817.0
2015-11-04 13:50:00,116.9,117.0,116.9,116.98,12831.0,99.9588,100.0443,99.9588,100.0272,12831.0
2015-11-04 14:00:00,116.99,117.09,116.96,117.09,14494.0,100.0357,100.1212,100.0101,100.1212,14494.0
2015-11-04 14:10:00,117.1,117.18,117.09,117.16,6033.0,100.1298,100.1982,100.1212,100.1811,6033.0
2015-11-04 14:20:00,117.15,117.15,117.03,117.08,8594.0,100.1726,100.1726,100.0699,100.1127,8594.0
2015-11-04 14:30:00,117.08,117.29,117.08,117.22,8610.0,100.1127,100.2923,100.1127,100.2324,8610.0
2015-11-04 14:40:00,117.22,117.22,117.15,117.19,11046.0,100.2324,100.2324,100.1726,100.2068,11046.0
2015-11-04 14:50:00,117.13,117.19,117.1,117.16,8623.0,100.1555,100.2068,100.1298,100.1811,8623.0
2015-11-04 15:00:00,117.18,117.18,117.0,117.07,16228.0,100.1982,100.1982,100.0443,100.1041,16228.0
2015-11-04 15:10:00,117.06,117.08,116.97,117.05,14516.0,100.0956,100.1127,100.0186,100.087,14516.0
2015-11-04 15:20:00,117.04,117.15,117.03,117.09,19013.0,100.0785,100.1726,100.0699,100.1212,19013.0
2015-11-04 15:30:00,117.1,117.1,116.97,117.03,15530.0,100.1298,100.1298,100.0186,100.0699,15530.0
2015-11-04 15:40:00,117.05,117.08,116.94,117.01,12495.0,100.087,100.1127,99.993,100.0528,12495.0
2015-11-04 15:50:00,116.98,117.13,116.92,117.13,20102.0,100.0272,100.1555,99.9759,100.1555,20102.0
2015-11-05 09:30:00,117.1,117.28,117.08,117.16,6132.0,100.1298,100.2837,100.1127,100.1811,6132.0
2015-11-05 09:40:00,117.03,117.24,117.03,117.24,12468.0,100.0699,100.2495,100.0699,100.2495,12468.0
2015-11-05 09:50:00,117.23,117.36,117.23,117.36,7876.0,100.241,100.3521,100.241,100.3521,7876.0
2015-11-05 10:00:00,117.4,117.46,117.16,117.16,5653.0,100.3863,100.4376,100.1811,100.1811,5653.0
2015-11-05 10:10:00,117.15,117.17,116.79,116.86,8900.0,100.1726,100.1897,99.8647,99.9246,8900.0
2015-11-05 10:20:00,116.88,116.95,116.66,116.67,25798.0,99.9417,100.0015,99.7536,99.7621,25798.0
2015-11-05 10:30:00,116.65,116.65,116.5,116.55,11475.0,99.745,99.745,99.6168,99.6595,11475.0
2015-11-05 10:40:00,116.48,116.55,116.37,116.42,23098.0,99.5996,99.6595,99.5056,99.5483,23098.0
2015-11-05 10:50:00,116.44,116.61,116.43,116.61,10257.0,99.5654,99.7108,99.5569,99.7108,10257.0
2015-11-05 11:00:00,116.56,116.65,116.52,116.52,13162.0,99.6681,99.745,99.6339,99.6339,13162.0
2015-11-05 11:10:00,116.55,116.75,116.54,116.69,35522.0,99.6595,99.8305,99.651,99.7792,35522.0
2015-11-05 11:20:00,116.72,116.79,116.7,116.73,7011.0,99.8049,99.8647,99.7878,99.8134,7011.0
2015-11-05 11:30:00,116.76,116.81,116.69,116.69,45206.0,99.8391,99.8818,99.7792,99.7792,45206.0
2015-11-05 11:40:00,116.66,116.93,116.66,116.88,27881.0,99.7536,99.9844,99.7536,99.9417,27881.0
2015-11-05 11:50:00,116.94,116.97,116.92,116.95,3200.0,99.993,100.0186,99.9759,100.0015,3200.0
2015-11-05 12:00:00,116.97,117.04,116.93,117.0,12394.0,100.0186,100.0785,99.9844,100.0443,12394.0
2015-11-05 12:10:00,116.97,116.97,116.86,116.89,8989.0,100.0186,100.0186,99.9246,99.9502,8989.0
2015-11-05 12:20:00,116.9,117.07,116.89,117.06,13106.0,99.9588,100.1041,99.9502,100.0956,13106.0
2015-11-05 12:30:00,117.08,117.08,116.94,116.97,15223.0,100.1127,100.1127,99.993,100.0186,15223.0
2015-11-05 12:40:00,116.99,117.08,116.96,117.0,8154.0,100.0357,100.1127,100.0101,100.0443,8154.0
2015-11-05 12:50:00,116.99,117.13,116.95,117.13,10718.0,100.0357,100.1555,100.0015,100.1555,10718.0
2015-11-05 13:00:00,117.15,117.18,117.09,117.11,4092.0,100.1726,100.1982,100.1212,100.1383,4092.0
2015-11-05 13:10:00,117.11,117.13,117.03,117.03,3652.0,100.1383,100.1555,100.0699,100.0699,3652.0
2015-11-05 13:20:00,117.02,117.04,116.91,116.91,15288.0,100.0614,100.0785,99.9673,99.9673,15288.0
2015-11-05 13:30:00,116.92,117.05,116.91,117.04,10959.0,99.9759,100.087,99.9673,100.0785,10959.0
2015-11-05 13:40:00,117.02,117.05,116.94,116.98,28422.0,100.0614,100.087,99.993,100.0272,28422.0
2015-11-05 13:50:00,116.97,117.04,116.94,117.02,2782.0,100.0186,100.0785,99.993,100.0614,2782.0
2015-11-05 14:00:00,117.06,117.1,116.95,116.95,9651.0,100.0956,100.1298,100.0015,100.0015,9651.0
2015-11-05 14:10:00,116.96,116.96,116.86,116.86,5652.0,100.0101,100.0101,99.9246,99.9246,5652.0
2015-11-05 14:20:00,116.86,116.87,116.79,116.81,16023.0,99.9246,99.9331,99.8647,99.8818,16023.0
2015-11-05 14:30:00,116.81,116.81,116.73,116.78,7087.0,99.8818,99.8818,99.8134,99.8562,7087.0
2015-11-05 14:40:00,116.76,116.85,116.76,116.84,4077.0,99.8391,99.916,99.8391,99.9075,4077.0
2015-11-05 14:50:00,116.82,116.87,116.81,116.87,19086.0,99.8904,99.9331,99.8818,99.9331,19086.0
2015-11-05 15:00:00,116.88,116.88,116.79,116.84,17939.0,99.9417,99.9417,99.8647,99.9075,17939.0
2015-11-05 15:10:00,116.83,116.95,116.76,116.91,9485.0,99.8989,100.0015,99.8391,99.9673,9485.0
2015-11-05 15:20:00,116.92,117.09,116.91,117.08,13869.0,99.9759,100.1212,99.9673,100.1127,13869.0
2015-11-05 15:30:00,117.07,117.07,116.99,117.0,10259.0,100.1041,100.1041,100.0357,100.0443,10259.0
2015-11-05 15:40:00,117.03,117.13,116.98,117.02,19178.0,100.0699,100.1555,100.0272,100.0614,19178.0
2015-11-05 15:50:00,117.01,117.08,116.98,116.98,43848.0,100.0528,100.1127,100.0272,100.0272,43848.0
2015-11-06 09:30:00,116.59,117.04,116.59,116.93,7946.0,99.6937,100.0785,99.6937,99.9844,7946.0
2015-11-06 09:40:00,116.96,117.09,116.71,116.71,3812.0,100.0101,100.1212,99.7963,99.7963,3812.0
2015-11-06 09:50:00,116.71,116.72,116.4,116.47,7235.0,99.7963,99.8049,99.5312,99.5911,7235.0
2015-11-06 10:00:00,116.44,116.44,116.09,116.23,8999.0,99.5654,99.5654,99.2662,99.3859,8999.0
2015-11-06 10:10:00,116.26,116.4,116.2,116.39,7574.0,99.4115,99.5312,99.3602,99.5227,7574.0
2015-11-06 10:20:00,116.33,116.35,116.18,116.28,9680.0,99.4714,99.4885,99.3431,99.4286,9680.0
2015-11-06 10:30:00,116.33,116.59,116.33,116.59,14943.0,99.4714,99.6937,99.4714,99.6937,14943.0
2015-11-06 10:40:00,116.57,116.81,116.57,116.69,12000.0,99.6766,99.8818,99.6766,99.7792,12000.0
2015-11-06 10:50:00,116.69,116.75,116.53,116.58,18191.0,99.7792,99.8305,99.6424,99.6852,18191.0
2015-11-06 11:00:00,116.58,116.65,116.41,116.57,12469.0,99.6852,99.745,99.5398,99.6766,12469.0
2015-11-06 11:10:00,116.6,116.64,116.46,116.46,39036.0,99.7023,99.7365,99.5825,99.5825,39036.0
2015-11-06 11:20:00,116.46,116.52,116.3,116.37,19618.0,99.5825,99.6339,99.4457,99.5056,19618.0
2015-11-06 11:30:00,116.38,116.55,116.38,116.47,3651.0,99.5141,99.6595,99.5141,99.5911,3651.0
2015-11-06 11:40:00,116.47,116.58,116.42,116.57,8584.0,99.5911,99.6852,99.5483,99.6766,8584.0
2015-11-06 11:50:00,116.59,116.66,116.49,116.52,6338.0,99.6937,99.7536,99.6082,99.6339,6338.0
2015-11-06 12:00:00,116.51,116.56,116.47,116.52,17897.0,99.6253,99.6681,99.5911,99.6339,17897.0
2015-11-06 12:10:00,116.56,116.63,116.49,116.49,11247.0,99.6681,99.7279,99.6082,99.6082,11247.0
2015-11-06 12:20:00,116.48,116.48,116.32,116.37,14294.0,99.5996,99.5996,99.4628,99.5056,14294.0
2015-11-06 12:30:00,116.37,116.44,116.27,116.31,8957.0,99.5056,99.5654,99.4201,99.4543,8957.0
2015-11-06 12:40:00,116.29,116.44,116.28,116.41,13958.0,99.4372,99.5654,99.4286,99.5398,13958.0
2015-11-06 12:50:00,116.39,116.46,116.37,116.44,3151.0,99.5227,99.5825,99.5056,99.5654,3151.0
2015-11-06 13:00:00,116.43,116.54,116.41,116.47,20528.0,99.5569,99.651,99.5398,99.5911,20528.0
2015-11-06 13:10:00,116.54,116.58,116.5,116.56,10767.0,99.651,99.6852,99.6168,99.6681,10767.0
2015-11-06 13:20:00,116.58,116.65,116.55,116.56,12851.0,99.6852,99.745,99.6595,99.6681,12851.0
2015-11-06 13:30:00,116.56,116.58,116.49,116.51,39994.0,99.6681,99.6852,99.6082,99.6253,39994.0
2015-11-06 13:40:00,116.5,116.61,116.46,116.61,15241.0,99.6168,99.7108,99.5825,99.7108,15241.0
2015-11-06 13:50:00,116.63,116.78,116.62,116.69,7004.0,99.7279,99.8562,99.7194,99.7792,7004.0
2015-11-06 14:00:00,116.73,116.92,116.7,116.88,32477.0,99.8134,99.9759,99.7878,99.9417,32477.0
2015-11-06 14:10:00,116.88,116.88,116.7,116.7,9086.0,99.9417,99.9417,99.7878,99.7878,9086.0
2015-11-06 14:20:00,116.76,116.76,116.64,116.68,10037.0,99.8391,99.8391,99.7365,99.7707,10037.0
2015-11-06 14:30:00,116.7,116.73,116.48,116.48,37156.0,99.7878,99.8134,99.5996,99.5996,37156.0
2015-11-06 14:40:00,116.48,116.56,116.45,116.54,52422.0,99.5996,99.6681,99.574,99.651,52422.0
2015-11-06 14:50:00,116.55,116.66,116.5,116.6,57559.0,99.6595,99.7536,99.6168,99.7023,57559.0
2015-11-06 15:00:00,116.62,116.69,116.6,116.65,56436.0,99.7194,99.7792,99.7023,99.745,56436.0
2015-11-06 15:10:00,116.65,116.71,116.61,116.66,48599.0,99.745,99.7963,99.7108,99.7536,48599.0
2015-11-06 15:20:00,116.67,116.76,116.63,116.73,53440.0,99.7621,99.8391,99.7279,99.8134,53440.0
2015-11-06 15:30:00,116.73,116.84,116.71,116.73,64857.0,99.8134,99.9075,99.7963,99.8134,64857.0
2015-11-06 15:40:00,116.73,116.83,116.71,116.8,61049.0,99.8134,99.8989,99.7963,99.8733,61049.0
2015-11-06 15:50:00,116.81,116.91,116.79,116.91,78469.0,99.8818,99.9673,99.8647,99.9673,78469.0
2015-11-09 09:30:00,116.61,116.61,116.38,116.61,10022.0,99.7108,99.7108,99.5141,99.7108,10022.0
2015-11-09 09:40:00,116.58,116.58,116.2,116.23,20961.0,99.6852,99.6852,99.3602,99.3859,20961.0
2015-11-09 09:50:00,116.22,116.27,116.14,116.14,9877.0,99.3773,99.4201,99.3089,99.3089,9877.0
2015-11-09 10:00:00,116.14,116.14,115.99,116.04,6191.0,99.3089,99.3089,99.1807,99.2234,6191.0
2015-11-09 10:10:00,115.99,116.05,115.9,115.99,18274.0,99.1807,99.232,99.1037,99.1807,18274.0
2015-11-09 10:20:00,115.98,115.98,115.74,115.79,18666.0,99.1721,99.1721,98.9669,99.0096,18666.0
2015-11-09 10:30:00,115.76,115.91,115.72,115.88,21805.0,98.984,99.1123,98.9498,99.0866,21805.0
2015-11-09 10:40:00,115.88,115.93,115.81,115.93,12370.0,99.0866,99.1294,99.0267,99.1294,12370.0
2015-11-09 10:50:00,115.86,115.96,115.83,115.91,5699.0,99.0695,99.155,99.0438,99.1123,5699.0
2015-11-09 11:00:00,115.9,115.9,115.64,115.64,20949.0,99.1037,99.1037,98.8814,98.8814,20949.0
2015-11-09 11:10:00,115.64,115.69,115.49,115.59,19773.0,98.8814,98.9241,98.7531,98.8386,19773.0
2015-11-09 11:20:00,115.57,115.57,115.34,115.34,6053.0,98.8215,98.8215,98.6249,98.6249,6053.0
2015-11-09 11:30:00,115.36,115.5,115.35,115.47,12806.0,98.642,98.7617,98.6334,98.736,12806.0
2015-11-09 11:40:00,115.47,115.49,115.34,115.37,6487.0,98.736,98.7531,98.6249,98.6505,6487.0
2015-11-09 11:50:00,115.38,115.38,115.29,115.32,4510.0,98.6591,98.6591,98.5821,98.6078,4510.0
2015-11-09 12:00:00,115.29,115.37,115.19,115.37,9547.0,98.5821,98.6505,98.4966,98.6505,9547.0
2015-11-09 12:10:00,115.4,115.44,115.37,115.42,9863.0,98.6762,98.7104,98.6505,98.6933,9863.0
2015-11-09 12:20:00,115.41,115.47,115.38,115.46,5090.0,98.6847,98.736,98.6591,98.7275,5090.0
2015-11-09 12:30:00,115.43,115.53,115.41,115.53,6800.0,98.7018,98.7873,98.6847,98.7873,6800.0
2015-11-09 12:40:00,115.56,115.64,115.56,115.57,10021.0,98.813,98.8814,98.813,98.8215,10021.0
2015-11-09 12:50:00,115.58,115.64,115.55,115.64,7373.0,98.8301,98.8814,98.8044,98.8814,7373.0
2015-11-09 13:00:00,115.64,115.66,115.47,115.5,6231.0,98.8814,98.8985,98.736,98.7617,6231.0
2015-11-09 13:10:00,115.51,115.51,115.36,115.39,5976.0,98.7702,98.7702,98.642,98.6676,5976.0
2015-11-09 13:20:00,115.38,115.53,115.38,115.52,6748.0,98.6591,98.7873,98.6591,98.7788,6748.0
2015-11-09 13:30:00,115.5,115.64,115.46,115.64,7219.0,98.7617,98.8814,98.7275,98.8814,7219.0
2015-11-09 13:40:00,115.56,115.67,115.52,115.53,281106.0,98.813,98.907,98.7788,98.7873,281106.0
2015-11-09 13:50:00,115.49,115.61,115.44,115.6,11361.0,98.7531,98.8557,98.7104,98.8472,11361.0
2015-11-09 14:00:00,115.61,115.74,115.54,115.73,14059.0,98.8557,98.9669,98.7959,98.9583,14059.0
2015-11-09 14:10:00,115.7,115.74,115.58,115.65,8262.0,98.9327,98.9669,98.8301,98.8899,8262.0
2015-11-09 14:20:00,115.68,115.71,115.64,115.66,12821.0,98.9156,98.9412,98.8814,98.8985,12821.0
2015-11-09 14:30:00,115.65,115.76,115.54,115.54,21017.0,98.8899,98.984,98.7959,98.7959,21017.0
2015-11-09 14:40:00,115.53,115.59,115.47,115.55,24757.0,98.7873,98.8386,98.736,98.8044,24757.0
2015-11-09 14:50:00,115.57,115.65,115.55,115.59,20296.0,98.8215,98.8899,98.8044,98.8386,20296.0
2015-11-09 15:00:00,115.59,115.64,115.51,115.53,15799.0,98.8386,98.8814,98.7702,98.7873,15799.0
2015-11-09 15:10:00,115.53,115.61,115.42,115.53,57066.0,98.7873,98.8557,98.6933,98.7873,57066.0
2015-11-09 15:20:00,115.5,115.66,115.46,115.65,47054.0,98.7617,98.8985,98.7275,98.8899,47054.0
2015-11-09 15:30:00,115.65,115.9,115.65,115.9,148722.0,98.8899,99.1037,98.8899,99.1037,148722.0
2015-11-09 15:40:00,115.9,116.07,115.87,116.07,117290.0,99.1037,99.2491,99.0781,99.2491,117290.0
2015-11-09 15:50:00,116.08,116.08,115.82,115.86,325745.0,99.2576,99.2576,99.0353,99.0695,325745.0
2015-11-10 09:30:00,115.44,115.86,115.44,115.81,21814.0,98.7104,99.0695,98.7104,99.0267,21814.0
2015-11-10 09:40:00,115.82,115.83,115.53,115.66,29009.0,99.0353,99.0438,98.7873,98.8985,29009.0
2015-11-10 09:50:00,115.75,115.92,115.7,115.87,23901.0,98.9754,99.1208,98.9327,99.0781,23901.0
2015-11-10 10:00:00,115.86,115.87,115.61,115.61,14818.0,99.0695,99.0781,98.8557,98.8557,14818.0
2015-11-10 10:10:00,115.64,115.71,115.5,115.5,23644.0,98.8814,98.9412,98.7617,98.7617,23644.0
2015-11-10 10:20:00,115.46,115.48,115.35,115.46,33008.0,98.7275,98.7446,98.6334,98.7275,33008.0
2015-11-10 10:30:00,115.43,115.56,115.39,115.53,28793.0,98.7018,98.813,98.6676,98.7873,28793.0
2015-11-10 10:40:00,115.55,115.6,115.49,115.58,19990.0,98.8044,98.8472,98.7531,98.8301,19990.0
2015-11-10 10:50:00,115.59,115.67,115.56,115.66,20485.0,98.8386,98.907,98.813,98.8985,20485.0
2015-11-10 11:00:00,115.67,115.78,115.6,115.61,31719.0,98.907,99.0011,98.8472,98.8557,31719.0
2015-11-10 11:10:00,115.6,115.71,115.54,115.65,43627.0,98.8472,98.9412,98.7959,98.8899,43627.0
2015-11-10 11:20:00,115.65,115.71,115.46,115.52,27857.0,98.8899,98.9412,98.7275,98.7788,27857.0
2015-11-10 11:30:00,115.54,115.6,115.51,115.51,20706.0,98.7959,98.8472,98.7702,98.7702,20706.0
2015-11-10 11:40:00,115.51,115.7,115.51,115.7,21156.0,98.7702,98.9327,98.7702,98.9327,21156.0
2015-11-10 11:50:00,115.7,115.71,115.61,115.7,20064.0,98.9327,98.9412,98.8557,98.9327,20064.0
2015-11-10 12:00:00,115.68,115.72,115.63,115.69,37618.0,98.9156,98.9498,98.8728,98.9241,37618.0
2015-11-10 12:10:00,115.7,115.84,115.69,115.83,20072.0,98.9327,99.0524,98.9241,99.0438,20072.0
2015-11-10 12:20:00,115.83,115.87,115.76,115.77,18306.0,99.0438,99.0781,98.984,98.9925,18306.0
2015-11-10 12:30:00,115.76,115.76,115.62,115.67,20061.0,98.984,98.984,98.8643,98.907,20061.0
2015-11-10 12:40:00,115.66,115.67,115.57,115.64,10929.0,98.8985,98.907,98.8215,98.8814,10929.0
2015-11-10 12:50:00,115.66,115.72,115.63,115.71,9564.0,98.8985,98.9498,98.8728,98.9412,9564.0
2015-11-10 13:00:00,115.67,115.7,115.56,115.61,8700.0,98.907,98.9327,98.813,98.8557,8700.0
2015-11-10 13:10:00,115.6,115.67,115.56,115.56,441187.0,98.8472,98.907,98.813,98.813,441187.0
2015-11-10 13:20:00,115.56,115.71,115.56,115.71,10023.0,98.813,98.9412,98.813,98.9412,10023.0
2015-11-10 13:30:00,115.71,115.72,115.65,115.72,7111.0,98.9412,98.9498,98.8899,98.9498,7111.0
2015-11-10 13:40:00,115.7,115.81,115.69,115.79,27913.0,98.9327,99.0267,98.9241,99.0096,27913.0
2015-11-10 13:50:00,115.79,115.91,115.78,115.84,24714.0,99.0096,99.1123,99.0011,99.0524,24714.0
2015-11-10 14:00:00,115.84,115.89,115.76,115.77,34602.0,99.0524,99.0952,98.984,98.9925,34602.0
2015-11-10 14:10:00,115.77,115.85,115.76,115.78,42423.0,98.9925,99.0609,98.984,99.0011,42423.0
2015-11-10 14:20:00,115.78,115.84,115.72,115.79,31449.0,99.0011,99.0524,98.9498,99.0096,31449.0
2015-11-10 14:30:00,115.77,115.89,115.77,115.86,36017.0,98.9925,99.0952,98.9925,99.0695,36017.0
2015-11-10 14:40:00,115.87,116.06,115.85,116.06,36241.0,99.0781,99.2405,99.0609,99.2405,36241.0
2015-11-10 14:50:00,116.1,116.12,115.99,115.99,26732.0,99.2747,99.2918,99.1807,99.1807,26732.0
2015-11-10 15:00:00,115.97,116.02,115.95,116.02,28681.0,99.1636,99.2063,99.1465,99.2063,28681.0
2015-11-10 15:10:00,116.01,116.06,115.94,115.94,36447.0,99.1978,99.2405,99.1379,99.1379,36447.0
2015-11-10 15:20:00,115.95,115.98,115.91,115.97,27172.0,99.1465,99.1721,99.1123,99.1636,27172.0
2015-11-10 15:30:00,115.96,116.04,115.91,115.95,33469.0,99.155,99.2234,99.1123,99.1465,33469.0
2015-11-10 15:40:00,115.94,116.05,115.94,116.0,43851.0,99.1379,99.232,99.1379,99.1892,43851.0
2015-11-10 15:50:00,115.99,116.06,115.86,116.06,118703.0,99.1807,99.2405,99.0695,99.2405,118703.0
2015-11-11 09:30:00,116.31,116.31,116.16,116.18,5568.0,99.4543,99.4543,99.326,99.3431,5568.0
2015-11-11 09:40:00,116.15,116.18,116.04,116.06,4800.0,99.3175,99.3431,99.2234,99.2405,4800.0
2015-11-11 09:50:00,116.07,116.16,116.0,116.0,2382.0,99.2491,99.326,99.1892,99.1892,2382.0
2015-11-11 10:00:00,116.02,116.03,115.88,115.93,7491.0,99.2063,99.2149,99.0866,99.1294,7491.0
2015-11-11 10:10:00,115.94,115.94,115.77,115.88,4722.0,99.1379,99.1379,98.9925,99.0866,4722.0
2015-11-11 10:20:00,115.88,115.9,115.8,115.83,29631.0,99.0866,99.1037,99.0182,99.0438,29631.0
2015-11-11 10:30:00,115.86,115.89,115.66,115.7,10481.0,99.0695,99.0952,98.8985,98.9327,10481.0
2015-11-11 10:40:00,115.7,115.77,115.65,115.71,8152.0,98.9327,98.9925,98.8899,98.9412,8152.0
2015-11-11 10:50:00,115.69,115.75,115.59,115.74,4122.0,98.9241,98.9754,98.8386,98.9669,4122.0
2015-11-11 11:00:00,115.76,115.78,115.64,115.74,8929.0,98.984,99.0011,98.8814,98.9669,8929.0
2015-11-11 11:10:00,115.75,115.78,115.69,115.77,3973.0,98.9754,99.0011,98.9241,98.9925,3973.0
2015-11-11 11:20:00,115.81,115.81,115.75,115.8,16806.0,99.0267,99.0267,98.9754,99.0182,16806.0
2015-11-11 11:30:00,115.81,115.88,115.81,115.85,3154.0,99.0267,99.0866,99.0267,99.0609,3154.0
2015-11-11 11:40:00,115.9,115.94,115.86,115.93,5927.0,99.1037,99.1379,99.0695,99.1294,5927.0
2015-11-11 11:50:00,115.94,116.03,115.94,115.99,15965.0,99.1379,99.2149,99.1379,99.1807,15965.0
2015-11-11 12:00:00,116.0,116.0,115.93,115.96,6265.0,99.1892,99.1892,99.1294,99.155,6265.0
2015-11-11 12:10:00,115.99,116.04,115.98,116.04,3400.0,99.1807,99.2234,99.1721,99.2234,3400.0
2015-11-11 12:20:00,116.05,116.22,116.05,116.15,6251.0,99.232,99.3773,99.232,99.3175,6251.0
2015-11-11 12:30:00,116.17,116.28,116.17,116.26,5950.0,99.3346,99.4286,99.3346,99.4115,5950.0
2015-11-11 12:40:00,116.24,116.26,116.19,116.19,4308.0,99.3944,99.4115,99.3517,99.3517,4308.0
2015-11-11 12:50:00,116.19,116.19,116.13,116.16,10370.0,99.3517,99.3517,99.3004,99.326,10370.0
2015-11-11 13:00:00,116.17,116.17,115.94,115.96,12268.0,99.3346,99.3346,99.1379,99.155,12268.0
2015-11-11 13:10:00,115.94,115.97,115.9,115.95,6597.0,99.1379,99.1636,99.1037,99.1465,6597.0
2015-11-11 13:20:00,115.93,115.98,115.82,115.86,3837.0,99.1294,99.1721,99.0353,99.0695,3837.0
2015-11-11 13:30:00,115.84,115.85,115.77,115.84,2017.0,99.0524,99.0609,98.9925,99.0524,2017.0
2015-11-11 13:40:00,115.83,115.95,115.83,115.93,10270.0,99.0438,99.1465,99.0438,99.1294,10270.0
2015-11-11 13:50:00,115.93,115.95,115.83,115.84,3463.0,99.1294,99.1465,99.0438,99.0524,3463.0
2015-11-11 14:00:00,115.82,115.86,115.79,115.83,8540.0,99.0353,99.0695,99.0096,99.0438,8540.0
2015-11-11 14:10:00,115.83,115.91,115.81,115.9,14864.0,99.0438,99.1123,99.0267,99.1037,14864.0
2015-11-11 14:20:00,115.88,116.0,115.86,116.0,15385.0,99.0866,99.1892,99.0695,99.1892,15385.0
2015-11-11 14:30:00,116.0,116.01,115.89,115.9,27686.0,99.1892,99.1978,99.0952,99.1037,27686.0
2015-11-11 14:40:00,115.91,115.94,115.78,115.82,23516.0,99.1123,99.1379,99.0011,99.0353,23516.0
2015-11-11 14:50:00,115.84,115.86,115.68,115.68,11482.0,99.0524,99.0695,98.9156,98.9156,11482.0
2015-11-11 15:00:00,115.67,115.75,115.63,115.63,21004.0,98.907,98.9754,98.8728,98.8728,21004.0
2015-11-11 15:10:00,115.62,115.76,115.62,115.64,8150.0,98.8643,98.984,98.8643,98.8814,8150.0
2015-11-11 15:20:00,115.66,115.78,115.64,115.77,14180.0,98.8985,99.0011,98.8814,98.9925,14180.0
2015-11-11 15:30:00,115.78,115.8,115.66,115.72,24554.0,99.0011,99.0182,98.8985,98.9498,24554.0
2015-11-11 15:40:00,115.73,115.76,115.64,115.64,14860.0,98.9583,98.984,98.8814,98.8814,14860.0
2015-11-11 15:50:00,115.63,115.7,115.59,115.6,24923.0,98.8728,98.9327,98.8386,98.8472,24923.0
2015-11-12 09:30:00,114.98,115.04,114.78,114.97,18638.0,98.317,98.3683,98.146,98.3085,18638.0
2015-11-12 09:40:00,114.83,114.94,114.73,114.93,13812.0,98.1888,98.2828,98.1033,98.2743,13812.0
2015-11-12 09:50:00,114.94,114.94,114.79,114.9,17411.0,98.2828,98.2828,98.1546,98.2486,17411.0
2015-11-12 10:00:00,114.84,114.85,114.69,114.81,11335.0,98.1973,98.2059,98.0691,98.1717,11335.0
2015-11-12 10:10:00,114.86,114.99,114.8,114.95,39279.0,98.2144,98.3256,98.1631,98.2914,39279.0
2015-11-12 10:20:00,114.93,114.93,114.78,114.8,27033.0,98.2743,98.2743,98.146,98.1631,27033.0
2015-11-12 10:30:00,114.77,114.94,114.68,114.94,40856.0,98.1375,98.2828,98.0605,98.2828,40856.0
2015-11-12 10:40:00,114.92,115.01,114.89,114.9,18992.0,98.2657,98.3427,98.2401,98.2486,18992.0
2015-11-12 10:50:00,114.87,115.17,114.82,115.16,9215.0,98.223,98.4795,98.1802,98.4709,9215.0
2015-11-12 11:00:00,115.19,115.23,115.08,115.23,22568.0,98.4966,98.5308,98.4025,98.5308,22568.0
2015-11-12 11:10:00,115.21,115.21,114.96,114.97,18606.0,98.5137,98.5137,98.2999,98.3085,18606.0
2015-11-12 11:20:00,114.97,114.97,114.85,114.85,7023.0,98.3085,98.3085,98.2059,98.2059,7023.0
2015-11-12 11:30:00,114.83,114.85,114.74,114.77,30023.0,98.1888,98.2059,98.1118,98.1375,30023.0
2015-11-12 11:40:00,114.77,114.87,114.68,114.78,54285.0,98.1375,98.223,98.0605,98.146,54285.0
2015-11-12 11:50:00,114.77,114.84,114.69,114.82,41069.0,98.1375,98.1973,98.0691,98.1802,41069.0
2015-11-12 12:00:00,114.83,114.86,114.68,114.69,29417.0,98.1888,98.2144,98.0605,98.0691,29417.0
2015-11-12 12:10:00,114.67,114.71,114.5,114.55,35744.0,98.052,98.0862,97.9066,97.9493,35744.0
2015-11-12 12:20:00,114.55,114.56,114.43,114.51,19071.0,97.9493,97.9579,97.8467,97.9151,19071.0
2015-11-12 12:30:00,114.5,114.55,114.45,114.48,13966.0,97.9066,97.9493,97.8638,97.8895,13966.0
2015-11-12 12:40:00,114.48,114.63,114.48,114.62,9677.0,97.8895,98.0178,97.8895,98.0092,9677.0
2015-11-12 12:50:00,114.65,114.75,114.65,114.7,26190.0,98.0349,98.1204,98.0349,98.0776,26190.0
2015-11-12 13:00:00,114.7,114.78,114.64,114.65,18152.0,98.0776,98.146,98.0263,98.0349,18152.0
2015-11-12 13:10:00,114.64,114.85,114.64,114.85,22955.0,98.0263,98.2059,98.0263,98.2059,22955.0
2015-11-12 13:20:00,114.85,114.87,114.72,114.79,70413.0,98.2059,98.223,98.0947,98.1546,70413.0
2015-11-12 13:30:00,114.8,114.85,114.75,114.85,43644.0,98.1631,98.2059,98.1204,98.2059,43644.0
2015-11-12 13:40:00,114.86,114.87,114.61,114.72,19893.0,98.2144,98.223,98.0006,98.0947,19893.0
2015-11-12 13:50:00,114.72,114.78,114.66,114.74,30379.0,98.0947,98.146,98.0434,98.1118,30379.0
2015-11-12 14:00:00,114.77,114.77,114.63,114.68,34806.0,98.1375,98.1375,98.0178,98.0605,34806.0
2015-11-12 14:10:00,114.67,114.67,114.53,114.54,22753.0,98.052,98.052,97.9322,97.9408,22753.0
2015-11-12 14:20:00,114.53,114.67,114.47,114.67,26521.0,97.9322,98.052,97.8809,98.052,26521.0
2015-11-12 14:30:00,114.67,114.68,114.51,114.54,41649.0,98.052,98.0605,97.9151,97.9408,41649.0
2015-11-12 14:40:00,114.53,114.55,114.41,114.42,42304.0,97.9322,97.9493,97.8296,97.8382,42304.0
2015-11-12 14:50:00,114.38,114.38,114.22,114.35,44897.0,97.804,97.804,97.6672,97.7783,44897.0
2015-11-12 15:00:00,114.32,114.4,114.29,114.31,28717.0,97.7527,97.8211,97.727,97.7441,28717.0
2015-11-12 15:10:00,114.31,114.43,114.24,114.43,38383.0,97.7441,97.8467,97.6843,97.8467,38383.0
2015-11-12 15:20:00,114.42,114.43,114.33,114.37,27728.0,97.8382,97.8467,97.7612,97.7954,27728.0
2015-11-12 15:30:00,114.38,114.4,114.24,114.24,31560.0,97.804,97.8211,97.6843,97.6843,31560.0
2015-11-12 15:40:00,114.24,114.24,114.1,114.1,63472.0,97.6843,97.6843,97.5646,97.5646,63472.0
2015-11-12 15:50:00,114.09,114.11,113.95,113.97,130180.0,97.556,97.5731,97.4363,97.4534,130180.0
2015-11-13 09:30:00,113.68,113.84,113.59,113.74,25253.0,97.2054,97.3422,97.1285,97.2567,25253.0
2015-11-13 09:40:00,113.71,113.76,113.5,113.56,16443.0,97.2311,97.2738,97.0515,97.1028,16443.0
2015-11-13 09:50:00,113.62,113.66,113.46,113.51,15299.0,97.1541,97.1883,97.0173,97.0601,15299.0
2015-11-13 10:00:00,113.56,113.6,113.22,113.26,9358.0,97.1028,97.137,96.8121,96.8463,9358.0
2015-11-13 10:10:00,113.21,113.25,112.95,113.0,11150.0,96.8035,96.8377,96.5812,96.624,11150.0
2015-11-13 10:20:00,113.0,113.18,113.0,113.06,8708.0,96.624,96.7779,96.624,96.6753,8708.0
2015-11-13 10:30:00,113.1,113.14,112.96,113.11,27602.0,96.7095,96.7437,96.5898,96.718,27602.0
2015-11-13 10:40:00,113.1,113.23,113.06,113.2,36270.0,96.7095,96.8206,96.6753,96.795,36270.0
2015-11-13 10:50:00,113.2,113.32,113.15,113.32,13095.0,96.795,96.8976,96.7522,96.8976,13095.0
2015-11-13 11:00:00,113.3,113.3,113.12,113.22,12905.0,96.8805,96.8805,96.7266,96.8121,12905.0
2015-11-13 11:10:00,113.22,113.22,112.91,113.0,19388.0,96.8121,96.8121,96.547,96.624,19388.0
2015-11-13 11:20:00,113.01,113.27,113.0,113.22,23028.0,96.6325,96.8548,96.624,96.8121,23028.0
2015-11-13 11:30:00,113.21,113.27,113.15,113.15,14884.0,96.8035,96.8548,96.7522,96.7522,14884.0
2015-11-13 11:40:00,113.14,113.23,113.1,113.22,6920.0,96.7437,96.8206,96.7095,96.8121,6920.0
2015-11-13 11:50:00,113.21,113.45,113.16,113.45,39364.0,96.8035,97.0088,96.7608,97.0088,39364.0
2015-11-13 12:00:00,113.46,113.56,113.43,113.55,33800.0,97.0173,97.1028,96.9917,97.0943,33800.0
2015-11-13 12:10:00,113.6,113.76,113.59,113.71,51478.0,97.137,97.2738,97.1285,97.2311,51478.0
2015-11-13 12:20:00,113.71,113.76,113.49,113.5,330391.0,97.2311,97.2738,97.043,97.0515,330391.0
2015-11-13 12:30:00,113.51,113.54,113.39,113.41,37956.0,97.0601,97.0857,96.9575,96.9746,37956.0
2015-11-13 12:40:00,113.41,113.41,113.3,113.3,33731.0,96.9746,96.9746,96.8805,96.8805,33731.0
2015-11-13 12:50:00,113.28,113.38,113.28,113.38,14168.0,96.8634,96.9489,96.8634,96.9489,14168.0
2015-11-13 13:00:00,113.4,113.44,113.21,113.24,48483.0,96.966,97.0002,96.8035,96.8292,48483.0
2015-11-13 13:10:00,113.24,113.3,113.18,113.27,30835.0,96.8292,96.8805,96.7779,96.8548,30835.0
2015-11-13 13:20:00,113.28,113.3,113.17,113.27,32594.0,96.8634,96.8805,96.7693,96.8548,32594.0
2015-11-13 13:30:00,113.26,113.34,113.05,113.14,35898.0,96.8463,96.9147,96.6667,96.7437,35898.0
2015-11-13 13:40:00,113.14,113.26,113.12,113.16,41601.0,96.7437,96.8463,96.7266,96.7608,41601.0
2015-11-13 13:50:00,113.13,113.31,113.13,113.14,10450.0,96.7351,96.889,96.7351,96.7437,10450.0
2015-11-13 14:00:00,113.11,113.2,113.05,113.05,31705.0,96.718,96.795,96.6667,96.6667,31705.0
2015-11-13 14:10:00,113.07,113.2,113.02,113.16,51732.0,96.6838,96.795,96.6411,96.7608,51732.0
2015-11-13 14:20:00,113.2,113.2,113.05,113.06,40390.0,96.795,96.795,96.6667,96.6753,40390.0
2015-11-13 14:30:00,113.06,113.12,113.01,113.06,49980.0,96.6753,96.7266,96.6325,96.6753,49980.0
2015-11-13 14:40:00,113.05,113.07,112.85,112.9,91485.0,96.6667,96.6838,96.4957,96.5385,91485.0
2015-11-13 14:50:00,112.9,112.97,112.73,112.81,89014.0,96.5385,96.5983,96.3931,96.4615,89014.0
2015-11-13 15:00:00,112.8,112.95,112.79,112.91,48431.0,96.453,96.5812,96.4444,96.547,48431.0
2015-11-13 15:10:00,112.92,113.01,112.8,112.8,26187.0,96.5556,96.6325,96.453,96.453,26187.0
2015-11-13 15:20:00,112.8,112.81,112.69,112.79,57110.0,96.453,96.4615,96.3589,96.4444,57110.0
2015-11-13 15:30:00,112.75,112.92,112.75,112.89,47726.0,96.4102,96.5556,96.4102,96.5299,47726.0
2015-11-13 15:40:00,112.88,112.98,112.77,112.84,58757.0,96.5214,96.6069,96.4273,96.4872,58757.0
2015-11-13 15:50:00,112.85,112.87,112.7,112.75,54194.0,96.4957,96.5128,96.3674,96.4102,54194.0
2015-11-16 09:30:00,112.52,113.21,112.52,113.21,17354.0,96.2135,96.8035,96.2135,96.8035,17354.0
2015-11-16 09:40:00,113.34,113.37,113.17,113.24,14708.0,96.9147,96.9404,96.7693,96.8292,14708.0
2015-11-16 09:50:00,113.31,113.31,113.03,113.05,18365.0,96.889,96.889,96.6496,96.6667,18365.0
2015-11-16 10:00:00,113.06,113.08,112.92,112.97,30200.0,96.6753,96.6924,96.5556,96.5983,30200.0
2015-11-16 10:10:00,112.99,113.16,112.92,113.16,27109.0,96.6154,96.7608,96.5556,96.7608,27109.0
2015-11-16 10:20:00,113.14,113.35,113.06,113.13,37711.0,96.7437,96.9232,96.6753,96.7351,37711.0
2015-11-16 10:30:00,113.12,113.12,112.96,113.09,21181.0,96.7266,96.7266,96.5898,96.7009,21181.0
2015-11-16 10:40:00,113.06,113.2,112.99,113.15,13035.0,96.6753,96.795,96.6154,96.7522,13035.0
2015-11-16 10:50:00,113.04,113.05,112.84,112.88,13345.0,96.6582,96.6667,96.4872,96.5214,13345.0
2015-11-16 11:00:00,112.88,113.01,112.84,112.86,18638.0,96.5214,96.6325,96.4872,96.5043,18638.0
2015-11-16 11:10:00,112.86,113.01,112.8,112.91,20748.0,96.5043,96.6325,96.453,96.547,20748.0
2015-11-16 11:20:00,112.93,113.07,112.76,112.78,765011.0,96.5641,96.6838,96.4188,96.4359,765011.0
2015-11-16 11:30:00,112.81,113.01,112.8,112.94,47364.0,96.4615,96.6325,96.453,96.5727,47364.0
2015-11-16 11:40:00,112.93,113.15,112.93,113.09,16727.0,96.5641,96.7522,96.5641,96.7009,16727.0
2015-11-16 11:50:00,113.1,113.15,113.01,113.07,27890.0,96.7095,96.7522,96.6325,96.6838,27890.0
2015-11-16 12:00:00,113.08,113.18,113.05,113.17,47922.0,96.6924,96.7779,96.6667,96.7693,47922.0
2015-11-16 12:10:00,113.2,113.2,113.02,113.11,676298.0,96.795,96.795,96.6411,96.718,676298.0
2015-11-16 12:20:00,113.13,113.29,113.13,113.27,17325.0,96.7351,96.8719,96.7351,96.8548,17325.0
2015-11-16 12:30:00,113.29,113.48,113.28,113.42,17336.0,96.8719,97.0344,96.8634,96.9831,17336.0
2015-11-16 12:40:00,113.43,113.51,113.36,113.37,30178.0,96.9917,97.0601,96.9318,96.9404,30178.0
2015-11-16 12:50:00,113.38,113.41,113.27,113.38,11290.0,96.9489,96.9746,96.8548,96.9489,11290.0
2015-11-16 13:00:00,113.39,113.49,113.34,113.46,20463.0,96.9575,97.043,96.9147,97.0173,20463.0
2015-11-16 13:10:00,113.48,113.67,113.48,113.67,48795.0,97.0344,97.1969,97.0344,97.1969,48795.0
2015-11-16 13:20:00,113.66,113.73,113.59,113.6,16734.0,97.1883,97.2482,97.1285,97.137,16734.0
2015-11-16 13:30:00,113.6,113.68,113.59,113.59,13755.0,97.137,97.2054,97.1285,97.1285,13755.0
2015-11-16 13:40:00,113.58,113.66,113.54,113.64,346046.0,97.1199,97.1883,97.0857,97.1712,346046.0
2015-11-16 13:50:00,113.65,113.76,113.62,113.76,10572.0,97.1798,97.2738,97.1541,97.2738,10572.0
2015-11-16 14:00:00,113.77,113.84,113.73,113.75,61983.0,97.2824,97.3422,97.2482,97.2653,61983.0
2015-11-16 14:10:00,113.76,113.84,113.71,113.82,45296.0,97.2738,97.3422,97.2311,97.3251,45296.0
2015-11-16 14:20:00,113.84,113.86,113.8,113.81,11350.0,97.3422,97.3593,97.308,97.3166,11350.0
2015-11-16 14:30:00,113.84,114.0,113.83,113.96,40499.0,97.3422,97.4791,97.3337,97.4448,40499.0
2015-11-16 14:40:00,113.96,114.02,113.89,113.91,29778.0,97.4448,97.4962,97.385,97.4021,29778.0
2015-11-16 14:50:00,113.91,113.95,113.83,113.94,21019.0,97.4021,97.4363,97.3337,97.4277,21019.0
2015-11-16 15:00:00,113.95,114.12,113.95,114.09,36479.0,97.4363,97.5817,97.4363,97.556,36479.0
2015-11-16 15:10:00,114.11,114.16,114.1,114.11,25003.0,97.5731,97.6159,97.5646,97.5731,25003.0
2015-11-16 15:20:00,114.12,114.35,114.11,114.26,56299.0,97.5817,97.7783,97.5731,97.7014,56299.0
2015-11-16 15:30:00,114.28,114.35,114.24,114.29,30823.0,97.7185,97.7783,97.6843,97.727,30823.0
2015-11-16 15:40:00,114.3,114.32,114.2,114.2,39399.0,97.7356,97.7527,97.6501,97.6501,39399.0
2015-11-16 15:50:00,114.22,114.41,114.19,114.39,62172.0,97.6672,97.8296,97.6415,97.8125,62172.0
2015-11-17 09:30:00,114.64,114.64,114.29,114.29,16413.0,98.0263,98.0263,97.727,97.727,16413.0
2015-11-17 09:40:00,114.31,114.39,114.28,114.3,10713.0,97.7441,97.8125,97.7185,97.7356,10713.0
2015-11-17 09:50:00,114.3,114.47,114.2,114.47,8199.0,97.7356,97.8809,97.6501,97.8809,8199.0
2015-11-17 10:00:00,114.51,114.56,114.32,114.47,10958.0,97.9151,97.9579,97.7527,97.8809,10958.0
2015-11-17 10:10:00,114.52,114.55,114.37,114.4,7541.0,97.9237,97.9493,97.7954,97.8211,7541.0
2015-11-17 10:20:00,114.38,114.58,114.38,114.56,4405.0,97.804,97.975,97.804,97.9579,4405.0
2015-11-17 10:30:00,114.54,114.85,114.54,114.85,12625.0,97.9408,98.2059,97.9408,98.2059,12625.0
2015-11-17 10:40:00,114.85,115.02,114.78,115.02,14963.0,98.2059,98.3512,98.146,98.3512,14963.0
2015-11-17 10:50:00,115.01,115.04,114.9,114.92,22376.0,98.3427,98.3683,98.2486,98.2657,22376.0
2015-11-17 11:00:00,114.91,114.93,114.81,114.83,37275.0,98.2572,98.2743,98.1717,98.1888,37275.0
2015-11-17 11:10:00,114.82,114.98,114.82,114.98,13490.0,98.1802,98.317,98.1802,98.317,13490.0
2015-11-17 11:20:00,115.02,115.03,114.94,115.02,4915.0,98.3512,98.3598,98.2828,98.3512,4915.0
2015-11-17 11:30:00,115.04,115.2,115.04,115.06,20127.0,98.3683,98.5051,98.3683,98.3854,20127.0
2015-11-17 11:40:00,115.09,115.09,114.98,114.99,27361.0,98.4111,98.4111,98.317,98.3256,27361.0
2015-11-17 11:50:00,115.01,115.06,114.98,115.06,18181.0,98.3427,98.3854,98.317,98.3854,18181.0
2015-11-17 12:00:00,115.05,115.18,115.04,115.07,9608.0,98.3769,98.488,98.3683,98.394,9608.0
2015-11-17 12:10:00,115.07,115.13,115.07,115.08,22976.0,98.394,98.4453,98.394,98.4025,22976.0
2015-11-17 12:20:00,115.06,115.06,114.87,114.91,17412.0,98.3854,98.3854,98.223,98.2572,17412.0
2015-11-17 12:30:00,114.88,114.95,114.73,114.76,17244.0,98.2315,98.2914,98.1033,98.1289,17244.0
2015-11-17 12:40:00,114.75,114.75,114.62,114.68,23803.0,98.1204,98.1204,98.0092,98.0605,23803.0
2015-11-17 12:50:00,114.69,114.82,114.68,114.82,29132.0,98.0691,98.1802,98.0605,98.1802,29132.0
2015-11-17 13:00:00,114.77,114.93,114.77,114.83,8002.0,98.1375,98.2743,98.1375,98.1888,8002.0
2015-11-17 13:10:00,114.84,114.93,114.7,114.71,17787.0,98.1973,98.2743,98.0776,98.0862,17787.0
2015-11-17 13:20:00,114.7,114.72,114.47,114.5,28311.0,98.0776,98.0947,97.8809,97.9066,28311.0
2015-11-17 13:30:00,114.47,114.68,114.45,114.6,24817.0,97.8809,98.0605,97.8638,97.9921,24817.0
2015-11-17 13:40:00,114.6,114.7,114.52,114.61,18682.0,97.9921,98.0776,97.9237,98.0006,18682.0
2015-11-17 13:50:00,114.59,114.79,114.57,114.77,21669.0,97.9835,98.1546,97.9664,98.1375,21669.0
2015-11-17 14:00:00,114.76,114.89,114.68,114.87,45284.0,98.1289,98.2401,98.0605,98.223,45284.0
2015-11-17 14:10:00,114.86,114.88,114.71,114.71,23955.0,98.2144,98.2315,98.0862,98.0862,23955.0
2015-11-17 14:20:00,114.71,114.72,114.37,114.38,429188.0,98.0862,98.0947,97.7954,97.804,429188.0
2015-11-17 14:30:00,114.35,114.37,114.27,114.37,19506.0,97.7783,97.7954,97.7099,97.7954,19506.0
2015-11-17 14:40:00,114.4,114.42,114.08,114.27,23898.0,97.8211,97.8382,97.5475,97.7099,23898.0
2015-11-17 14:50:00,114.28,114.42,114.16,114.4,25812.0,97.7185,97.8382,97.6159,97.8211,25812.0
2015-11-17 15:00:00,114.41,114.41,114.16,114.16,27990.0,97.8296,97.8296,97.6159,97.6159,27990.0
2015-11-17 15:10:00,114.16,114.21,114.0,114.05,38108.0,97.6159,97.6586,97.4791,97.5218,38108.0
2015-11-17 15:20:00,114.06,114.24,114.02,114.24,62433.0,97.5304,97.6843,97.4962,97.6843,62433.0
2015-11-17 15:30:00,114.23,114.36,114.14,114.25,124036.0,97.6757,97.7869,97.5988,97.6928,124036.0
2015-11-17 15:40:00,114.24,114.46,114.19,114.25,48057.0,97.6843,97.8724,97.6415,97.6928,48057.0
2015-11-17 15:50:00,114.26,114.4,114.22,114.25,90171.0,97.7014,97.8211,97.6672,97.6928,90171.0
2015-11-18 09:30:00,114.59,114.9,114.59,114.79,8732.0,97.9835,98.2486,97.9835,98.1546,8732.0
2015-11-18 09:40:00,114.76,114.9,114.66,114.88,4515.0,98.1289,98.2486,98.0434,98.2315,4515.0
2015-11-18 09:50:00,114.89,115.03,114.87,114.87,9275.0,98.2401,98.3598,98.223,98.223,9275.0
2015-11-18 10:00:00,114.9,115.0,114.86,115.0,11634.0,98.2486,98.3341,98.2144,98.3341,11634.0
2015-11-18 10:10:00,114.98,114.98,114.76,114.84,20293.0,98.317,98.317,98.1289,98.1973,20293.0
2015-11-18 10:20:00,114.85,114.96,114.73,114.81,31685.0,98.2059,98.2999,98.1033,98.1717,31685.0
2015-11-18 10:30:00,114.81,114.87,114.69,114.77,26123.0,98.1717,98.223,98.0691,98.1375,26123.0
2015-11-18 10:40:00,114.76,114.89,114.76,114.85,14124.0,98.1289,98.2401,98.1289,98.2059,14124.0
2015-11-18 10:50:00,114.85,114.91,114.76,114.91,12950.0,98.2059,98.2572,98.1289,98.2572,12950.0
2015-11-18 11:00:00,114.9,114.91,114.75,114.88,27165.0,98.2486,98.2572,98.1204,98.2315,27165.0
2015-11-18 11:10:00,114.88,115.05,114.82,114.94,26454.0,98.2315,98.3769,98.1802,98.2828,26454.0
2015-11-18 11:20:00,114.96,115.05,114.91,115.04,23594.0,98.2999,98.3769,98.2572,98.3683,23594.0
2015-11-18 11:30:00,115.04,115.17,115.04,115.15,10538.0,98.3683,98.4795,98.3683,98.4624,10538.0
2015-11-18 11:40:00,115.16,115.27,115.1,115.25,13166.0,98.4709,98.565,98.4196,98.5479,13166.0
2015-11-18 11:50:00,115.25,115.27,115.13,115.14,11325.0,98.5479,98.565,98.4453,98.4538,11325.0
2015-11-18 12:00:00,115.14,115.15,115.06,115.06,27206.0,98.4538,98.4624,98.3854,98.3854,27206.0
2015-11-18 12:10:00,115.06,115.22,115.05,115.22,13339.0,98.3854,98.5222,98.3769,98.5222,13339.0
2015-11-18 12:20:00,115.23,115.27,115.12,115.19,20961.0,98.5308,98.565,98.4367,98.4966,20961.0
2015-11-18 12:30:00,115.2,115.22,115.13,115.14,12953.0,98.5051,98.5222,98.4453,98.4538,12953.0
2015-11-18 12:40:00,115.14,115.14,115.0,115.1,12709.0,98.4538,98.4538,98.3341,98.4196,12709.0
2015-11-18 12:50:00,115.09,115.17,115.09,115.15,7755.0,98.4111,98.4795,98.4111,98.4624,7755.0
2015-11-18 13:00:00,115.13,115.24,115.13,115.24,7150.0,98.4453,98.5393,98.4453,98.5393,7150.0
2015-11-18 13:10:00,115.23,115.32,115.15,115.22,17439.0,98.5308,98.6078,98.4624,98.5222,17439.0
2015-11-18 13:20:00,115.22,115.34,115.21,115.24,11806.0,98.5222,98.6249,98.5137,98.5393,11806.0
2015-11-18 13:30:00,115.25,115.27,115.12,115.22,15412.0,98.5479,98.565,98.4367,98.5222,15412.0
2015-11-18 13:40:00,115.21,115.28,115.17,115.17,10160.0,98.5137,98.5736,98.4795,98.4795,10160.0
2015-11-18 13:50:00,115.17,115.19,115.11,115.11,12792.0,98.4795,98.4966,98.4282,98.4282,12792.0
2015-11-18 14:00:00,115.13,115.49,115.06,115.45,68376.0,98.4453,98.7531,98.3854,98.7189,68376.0
2015-11-18 14:10:00,115.46,115.73,115.46,115.48,53711.0,98.7275,98.9583,98.7275,98.7446,53711.0
2015-11-18 14:20:00,115.47,115.55,115.41,115.49,46437.0,98.736,98.8044,98.6847,98.7531,46437.0
2015-11-18 14:30:00,115.49,115.49,115.34,115.43,48408.0,98.7531,98.7531,98.6249,98.7018,48408.0
2015-11-18 14:40:00,115.43,115.59,115.43,115.55,39512.0,98.7018,98.8386,98.7018,98.8044,39512.0
2015-11-18 14:50:00,115.54,115.77,115.52,115.76,45387.0,98.7959,98.9925,98.7788,98.984,45387.0
2015-11-18 15:00:00,115.75,115.76,115.65,115.66,35531.0,98.9754,98.984,98.8899,98.8985,35531.0
2015-11-18 15:10:00,115.65,115.9,115.64,115.85,47365.0,98.8899,99.1037,98.8814,99.0609,47365.0
2015-11-18 15:20:00,115.81,115.85,115.77,115.84,48078.0,99.0267,99.0609,98.9925,99.0524,48078.0
2015-11-18 15:30:00,115.84,115.98,115.81,115.93,42151.0,99.0524,99.1721,99.0267,99.1294,42151.0
2015-11-18 15:40:00,115.93,116.07,115.91,116.06,59927.0,99.1294,99.2491,99.1123,99.2405,59927.0
2015-11-18 15:50:00,116.09,116.22,116.07,116.09,76988.0,99.2662,99.3773,99.2491,99.2662,76988.0
2015-11-19 09:30:00,116.04,116.11,115.96,115.97,14034.0,99.2234,99.2833,99.155,99.1636,14034.0
2015-11-19 09:40:00,116.02,116.24,116.0,116.2,3336.0,99.2063,99.3944,99.1892,99.3602,3336.0
2015-11-19 09:50:00,116.28,116.31,116.16,116.22,7463.0,99.4286,99.4543,99.326,99.3773,7463.0
2015-11-19 10:00:00,116.2,116.27,116.1,116.24,21765.0,99.3602,99.4201,99.2747,99.3944,21765.0
2015-11-19 10:10:00,116.26,116.28,116.02,116.08,8696.0,99.4115,99.4286,99.2063,99.2576,8696.0
2015-11-19 10:20:00,116.04,116.09,115.98,116.04,6008.0,99.2234,99.2662,99.1721,99.2234,6008.0
2015-11-19 10:30:00,116.14,116.14,115.92,116.01,3564.0,99.3089,99.3089,99.1208,99.1978,3564.0
2015-11-19 10:40:00,116.02,116.09,115.98,116.05,6671.0,99.2063,99.2662,99.1721,99.232,6671.0
2015-11-19 10:50:00,116.05,116.05,115.91,116.05,9602.0,99.232,99.232,99.1123,99.232,9602.0
2015-11-19 11:00:00,116.06,116.15,115.99,116.13,4176.0,99.2405,99.3175,99.1807,99.3004,4176.0
2015-11-19 11:10:00,116.14,116.16,116.05,116.14,5821.0,99.3089,99.326,99.232,99.3089,5821.0
2015-11-19 11:20:00,116.15,116.2,116.06,116.16,27105.0,99.3175,99.3602,99.2405,99.326,27105.0
2015-11-19 11:30:00,116.16,116.19,116.0,116.01,8734.0,99.326,99.3517,99.1892,99.1978,8734.0
2015-11-19 11:40:00,116.0,116.05,115.93,115.93,7971.0,99.1892,99.232,99.1294,99.1294,7971.0
2015-11-19 11:50:00,115.93,115.94,115.83,115.89,17732.0,99.1294,99.1379,99.0438,99.0952,17732.0
2015-11-19 12:00:00,115.92,115.99,115.9,115.92,58684.0,99.1208,99.1807,99.1037,99.1208,58684.0
2015-11-19 12:10:00,115.92,115.97,115.89,115.91,14160.0,99.1208,99.1636,99.0952,99.1123,14160.0
2015-11-19 12:20:00,115.91,115.96,115.88,115.95,9962.0,99.1123,99.155,99.0866,99.1465,9962.0
2015-11-19 12:30:00,115.99,116.04,115.98,116.02,6856.0,99.1807,99.2234,99.1721,99.2063,6856.0
2015-11-19 12:40:00,116.02,116.08,115.99,116.04,8328.0,99.2063,99.2576,99.1807,99.2234,8328.0
2015-11-19 12:50:00,116.07,116.2,116.07,116.17,11987.0,99.2491,99.3602,99.2491,99.3346,11987.0
2015-11-19 13:00:00,116.19,116.22,116.15,116.21,7839.0,99.3517,99.3773,99.3175,99.3688,7839.0
2015-11-19 13:10:00,116.2,116.25,116.18,116.23,9101.0,99.3602,99.403,99.3431,99.3859,9101.0
2015-11-19 13:20:00,116.26,116.26,116.15,116.15,4100.0,99.4115,99.4115,99.3175,99.3175,4100.0
2015-11-19 13:30:00,116.13,116.16,116.08,116.12,14210.0,99.3004,99.326,99.2576,99.2918,14210.0
2015-11-19 13:40:00,116.12,116.21,116.11,116.15,5658.0,99.2918,99.3688,99.2833,99.3175,5658.0
2015-11-19 13:50:00,116.15,116.15,116.06,116.07,5068.0,99.3175,99.3175,99.2405,99.2491,5068.0
2015-11-19 14:00:00,116.08,116.08,115.97,116.0,10647.0,99.2576,99.2576,99.1636,99.1892,10647.0
2015-11-19 14:10:00,116.01,116.04,115.93,116.03,24248.0,99.1978,99.2234,99.1294,99.2149,24248.0
2015-11-19 14:20:00,115.99,116.04,115.98,116.01,14996.0,99.1807,99.2234,99.1721,99.1978,14996.0
2015-11-19 14:30:00,116.05,116.09,115.96,115.97,39455.0,99.232,99.2662,99.155,99.1636,39455.0
2015-11-19 14:40:00,115.96,116.03,115.95,116.0,12961.0,99.155,99.2149,99.1465,99.1892,12961.0
2015-11-19 14:50:00,116.03,116.13,116.02,116.08,14817.0,99.2149,99.3004,99.2063,99.2576,14817.0
2015-11-19 15:00:00,116.04,116.08,115.97,115.98,16214.0,99.2234,99.2576,99.1636,99.1721,16214.0
2015-11-19 15:10:00,115.98,116.0,115.94,116.0,5991.0,99.1721,99.1892,99.1379,99.1892,5991.0
2015-11-19 15:20:00,116.01,116.15,116.0,116.13,8194.0,99.1978,99.3175,99.1892,99.3004,8194.0
2015-11-19 15:30:00,116.15,116.15,115.98,116.01,8505.0,99.3175,99.3175,99.1721,99.1978,8505.0
2015-11-19 15:40:00,116.0,116.06,115.98,116.0,38040.0,99.1892,99.2405,99.1721,99.1892,38040.0
2015-11-19 15:50:00,116.0,116.08,115.99,116.0,81682.0,99.1892,99.2576,99.1807,99.1892,81682.0
2015-11-20 09:30:00,116.47,116.59,116.44,116.59,22111.0,99.5911,99.6937,99.5654,99.6937,22111.0
2015-11-20 09:40:00,116.64,116.76,116.63,116.74,11100.0,99.7365,99.8391,99.7279,99.822,11100.0
2015-11-20 09:50:00,116.79,116.82,116.7,116.77,14666.0,99.8647,99.8904,99.7878,99.8476,14666.0
2015-11-20 10:00:00,116.78,116.8,116.63,116.68,20132.0,99.8562,99.8733,99.7279,99.7707,20132.0
2015-11-20 10:10:00,116.67,116.88,116.67,116.83,14132.0,99.7621,99.9417,99.7621,99.8989,14132.0
2015-11-20 10:20:00,116.83,116.83,116.72,116.72,42465.0,99.8989,99.8989,99.8049,99.8049,42465.0
2015-11-20 10:30:00,116.74,116.76,116.67,116.75,18640.0,99.822,99.8391,99.7621,99.8305,18640.0
2015-11-20 10:40:00,116.75,116.75,116.65,116.72,19472.0,99.8305,99.8305,99.745,99.8049,19472.0
2015-11-20 10:50:00,116.7,116.74,116.57,116.58,15231.0,99.7878,99.822,99.6766,99.6852,15231.0
2015-11-20 11:00:00,116.58,116.67,116.56,116.67,8802.0,99.6852,99.7621,99.6681,99.7621,8802.0
2015-11-20 11:10:00,116.67,116.74,116.61,116.74,34778.0,99.7621,99.822,99.7108,99.822,34778.0
2015-11-20 11:20:00,116.74,116.74,116.69,116.69,23344.0,99.822,99.822,99.7792,99.7792,23344.0
2015-11-20 11:30:00,116.68,116.7,116.62,116.63,20215.0,99.7707,99.7878,99.7194,99.7279,20215.0
2015-11-20 11:40:00,116.63,116.68,116.62,116.62,12091.0,99.7279,99.7707,99.7194,99.7194,12091.0
2015-11-20 11:50:00,116.62,116.62,116.51,116.54,12444.0,99.7194,99.7194,99.6253,99.651,12444.0
2015-11-20 12:00:00,116.53,116.55,116.49,116.55,9441.0,99.6424,99.6595,99.6082,99.6595,9441.0
2015-11-20 12:10:00,116.54,116.55,116.45,116.54,9097.0,99.651,99.6595,99.574,99.651,9097.0
2015-11-20 12:20:00,116.54,116.54,116.49,116.51,17292.0,99.651,99.651,99.6082,99.6253,17292.0
2015-11-20 12:30:00,116.5,116.57,116.5,116.55,11000.0,99.6168,99.6766,99.6168,99.6595,11000.0
2015-11-20 12:40:00,116.52,116.62,116.52,116.55,12928.0,99.6339,99.7194,99.6339,99.6595,12928.0
2015-11-20 12:50:00,116.56,116.57,116.53,116.55,6108.0,99.6681,99.6766,99.6424,99.6595,6108.0
2015-11-20 13:00:00,116.57,116.65,116.57,116.62,15351.0,99.6766,99.745,99.6766,99.7194,15351.0
2015-11-20 13:10:00,116.62,116.64,116.53,116.58,13804.0,99.7194,99.7365,99.6424,99.6852,13804.0
2015-11-20 13:20:00,116.56,116.61,116.52,116.52,18107.0,99.6681,99.7108,99.6339,99.6339,18107.0
2015-11-20 13:30:00,116.52,116.52,116.37,116.41,21505.0,99.6339,99.6339,99.5056,99.5398,21505.0
2015-11-20 13:40:00,116.4,116.46,116.38,116.45,14658.0,99.5312,99.5825,99.5141,99.574,14658.0
2015-11-20 13:50:00,116.43,116.48,116.4,116.44,17178.0,99.5569,99.5996,99.5312,99.5654,17178.0
2015-11-20 14:00:00,116.44,116.51,116.43,116.51,18666.0,99.5654,99.6253,99.5569,99.6253,18666.0
2015-11-20 14:10:00,116.52,116.53,116.47,116.5,30697.0,99.6339,99.6424,99.5911,99.6168,30697.0
2015-11-20 14:20:00,116.52,116.52,116.42,116.42,26782.0,99.6339,99.6339,99.5483,99.5483,26782.0
2015-11-20 14:30:00,116.42,116.5,116.39,116.47,25642.0,99.5483,99.6168,99.5227,99.5911,25642.0
2015-11-20 14:40:00,116.49,116.49,116.43,116.44,34059.0,99.6082,99.6082,99.5569,99.5654,34059.0
2015-11-20 14:50:00,116.43,116.48,116.27,116.28,77424.0,99.5569,99.5996,99.4201,99.4286,77424.0
2015-11-20 15:00:00,116.29,116.34,116.21,116.33,23025.0,99.4372,99.4799,99.3688,99.4714,23025.0
2015-11-20 15:10:00,116.31,116.36,116.29,116.33,269272.0,99.4543,99.497,99.4372,99.4714,269272.0
2015-11-20 15:20:00,116.32,116.35,116.28,116.35,16058.0,99.4628,99.4885,99.4286,99.4885,16058.0
2015-11-20 15:30:00,116.34,116.43,116.33,116.39,32787.0,99.4799,99.5569,99.4714,99.5227,32787.0
2015-11-20 15:40:00,116.39,116.47,116.39,116.44,22298.0,99.5227,99.5911,99.5227,99.5654,22298.0
2015-11-20 15:50:00,116.45,116.46,116.34,116.43,38706.0,99.574,99.5825,99.4799,99.5569,38706.0
2015-11-23 09:30:00,116.31,116.47,116.31,116.37,47314.0,99.4543,99.5911,99.4543,99.5056,47314.0
2015-11-23 09:40:00,116.4,116.56,116.4,116.56,6291.0,99.5312,99.6681,99.5312,99.6681,6291.0
2015-11-23 09:50:00,116.61,116.62,116.45,116.46,5286.0,99.7108,99.7194,99.574,99.5825,5286.0
2015-11-23 10:00:00,116.42,116.51,116.37,116.48,14357.0,99.5483,99.6253,99.5056,99.5996,14357.0
2015-11-23 10:10:00,116.53,116.79,116.52,116.79,16197.0,99.6424,99.8647,99.6339,99.8647,16197.0
2015-11-23 10:20:00,116.79,116.83,116.68,116.71,17955.0,99.8647,99.8989,99.7707,99.7963,17955.0
2015-11-23 10:30:00,116.72,116.75,116.67,116.71,6725.0,99.8049,99.8305,99.7621,99.7963,6725.0
2015-11-23 10:40:00,116.72,116.79,116.62,116.79,18777.0,99.8049,99.8647,99.7194,99.8647,18777.0
2015-11-23 10:50:00,116.79,116.82,116.72,116.82,16403.0,99.8647,99.8904,99.8049,99.8904,16403.0
2015-11-23 11:00:00,116.81,116.81,116.69,116.78,17480.0,99.8818,99.8818,99.7792,99.8562,17480.0
2015-11-23 11:10:00,116.77,116.81,116.73,116.74,7697.0,99.8476,99.8818,99.8134,99.822,7697.0
2015-11-23 11:20:00,116.69,116.76,116.69,116.75,11966.0,99.7792,99.8391,99.7792,99.8305,11966.0
2015-11-23 11:30:00,116.76,116.77,116.68,116.68,7988.0,99.8391,99.8476,99.7707,99.7707,7988.0
2015-11-23 11:40:00,116.69,116.79,116.69,116.74,10369.0,99.7792,99.8647,99.7792,99.822,10369.0
2015-11-23 11:50:00,116.74,116.81,116.74,116.76,4014.0,99.822,99.8818,99.822,99.8391,4014.0
2015-11-23 12:00:00,116.74,116.78,116.68,116.69,10090.0,99.822,99.8562,99.7707,99.7792,10090.0
2015-11-23 12:10:00,116.69,116.7,116.6,116.63,13161.0,99.7792,99.7878,99.7023,99.7279,13161.0
2015-11-23 12:20:00,116.59,116.66,116.59,116.64,8942.0,99.6937,99.7536,99.6937,99.7365,8942.0
2015-11-23 12:30:00,116.63,116.63,116.58,116.59,13135.0,99.7279,99.7279,99.6852,99.6937,13135.0
2015-11-23 12:40:00,116.62,116.64,116.6,116.61,13677.0,99.7194,99.7365,99.7023,99.7108,13677.0
2015-11-23 12:50:00,116.65,116.69,116.64,116.66,3538.0,99.745,99.7792,99.7365,99.7536,3538.0
2015-11-23 13:00:00,116.67,116.71,116.67,116.69,3200.0,99.7621,99.7963,99.7621,99.7792,3200.0
2015-11-23 13:10:00,116.69,116.7,116.6,116.61,7247.0,99.7792,99.7878,99.7023,99.7108,7247.0
2015-11-23 13:20:00,116.64,116.65,116.58,116.62,19379.0,99.7365,99.745,99.6852,99.7194,19379.0
2015-11-23 13:30:00,116.61,116.64,116.54,116.63,6633.0,99.7108,99.7365,99.651,99.7279,6633.0
2015-11-23 13:40:00,116.61,116.61,116.52,116.53,8543.0,99.7108,99.7108,99.6339,99.6424,8543.0
2015-11-23 13:50:00,116.53,116.55,116.44,116.44,9198.0,99.6424,99.6595,99.5654,99.5654,9198.0
2015-11-23 14:00:00,116.43,116.44,116.25,116.26,25983.0,99.5569,99.5654,99.403,99.4115,25983.0
2015-11-23 14:10:00,116.26,116.3,116.2,116.21,24042.0,99.4115,99.4457,99.3602,99.3688,24042.0
2015-11-23 14:20:00,116.18,116.2,116.12,116.18,18275.0,99.3431,99.3602,99.2918,99.3431,18275.0
2015-11-23 14:30:00,116.17,116.21,116.03,116.09,32085.0,99.3346,99.3688,99.2149,99.2662,32085.0
2015-11-23 14:40:00,116.11,116.14,116.07,116.14,12108.0,99.2833,99.3089,99.2491,99.3089,12108.0
2015-11-23 14:50:00,116.14,116.24,116.14,116.23,11292.0,99.3089,99.3944,99.3089,99.3859,11292.0
2015-11-23 15:00:00,116.24,116.29,116.21,116.28,20590.0,99.3944,99.4372,99.3688,99.4286,20590.0
2015-11-23 15:10:00,116.28,116.31,116.25,116.3,11751.0,99.4286,99.4543,99.403,99.4457,11751.0
2015-11-23 15:20:00,116.3,116.34,116.28,116.31,24020.0,99.4457,99.4799,99.4286,99.4543,24020.0
2015-11-23 15:30:00,116.33,116.4,116.32,116.36,17726.0,99.4714,99.5312,99.4628,99.497,17726.0
2015-11-23 15:40:00,116.35,116.36,116.29,116.33,13328.0,99.4885,99.497,99.4372,99.4714,13328.0
2015-11-23 15:50:00,116.33,116.37,116.29,116.31,27985.0,99.4714,99.5056,99.4372,99.4543,27985.0
2015-11-24 09:30:00,115.78,115.94,115.72,115.89,16010.0,99.0011,99.1379,98.9498,99.0952,16010.0
2015-11-24 09:40:00,115.97,116.03,115.92,115.92,6430.0,99.1636,99.2149,99.1208,99.1208,6430.0
2015-11-24 09:50:00,115.96,116.03,115.93,115.97,17547.0,99.155,99.2149,99.1294,99.1636,17547.0
2015-11-24 10:00:00,115.93,116.0,115.84,115.91,9334.0,99.1294,99.1892,99.0524,99.1123,9334.0
2015-11-24 10:10:00,115.98,115.98,115.78,115.81,7422.0,99.1721,99.1721,99.0011,99.0267,7422.0
2015-11-24 10:20:00,115.82,115.86,115.7,115.7,11168.0,99.0353,99.0695,98.9327,98.9327,11168.0
2015-11-24 10:30:00,115.69,115.7,115.53,115.58,13530.0,98.9241,98.9327,98.7873,98.8301,13530.0
2015-11-24 10:40:00,115.59,115.62,115.43,115.45,28725.0,98.8386,98.8643,98.7018,98.7189,28725.0
2015-11-24 10:50:00,115.42,115.58,115.42,115.55,19834.0,98.6933,98.8301,98.6933,98.8044,19834.0
2015-11-24 11:00:00,115.57,115.76,115.49,115.76,12638.0,98.8215,98.984,98.7531,98.984,12638.0
2015-11-24 11:10:00,115.75,115.82,115.69,115.71,18694.0,98.9754,99.0353,98.9241,98.9412,18694.0
2015-11-24 11:20:00,115.71,115.98,115.69,115.95,21880.0,98.9412,99.1721,98.9241,99.1465,21880.0
2015-11-24 11:30:00,115.98,116.16,115.98,116.1,22104.0,99.1721,99.326,99.1721,99.2747,22104.0
2015-11-24 11:40:00,116.1,116.15,116.05,116.06,24951.0,99.2747,99.3175,99.232,99.2405,24951.0
2015-11-24 11:50:00,116.07,116.28,116.07,116.2,33086.0,99.2491,99.4286,99.2491,99.3602,33086.0
2015-11-24 12:00:00,116.24,116.36,116.23,116.23,25841.0,99.3944,99.497,99.3859,99.3859,25841.0
2015-11-24 12:10:00,116.23,116.29,116.18,116.18,15186.0,99.3859,99.4372,99.3431,99.3431,15186.0
2015-11-24 12:20:00,116.18,116.23,116.14,116.23,7309.0,99.3431,99.3859,99.3089,99.3859,7309.0
2015-11-24 12:30:00,116.22,116.26,116.18,116.25,5138.0,99.3773,99.4115,99.3431,99.403,5138.0
2015-11-24 12:40:00,116.25,116.26,116.15,116.19,11290.0,99.403,99.4115,99.3175,99.3517,11290.0
2015-11-24 12:50:00,116.18,116.26,116.18,116.26,8154.0,99.3431,99.4115,99.3431,99.4115,8154.0
2015-11-24 13:00:00,116.25,116.53,116.25,116.49,17984.0,99.403,99.6424,99.403,99.6082,17984.0
2015-11-24 13:10:00,116.51,116.54,116.4,116.4,14008.0,99.6253,99.651,99.5312,99.5312,14008.0
2015-11-24 13:20:00,116.41,116.58,116.41,116.58,9947.0,99.5398,99.6852,99.5398,99.6852,9947.0
2015-11-24 13:30:00,116.59,116.64,116.55,116.58,8759.0,99.6937,99.7365,99.6595,99.6852,8759.0
2015-11-24 13:40:00,116.58,116.61,116.54,116.55,8427.0,99.6852,99.7108,99.651,99.6595,8427.0
2015-11-24 13:50:00,116.57,116.57,116.51,116.56,4492.0,99.6766,99.6766,99.6253,99.6681,4492.0
2015-11-24 14:00:00,116.58,116.74,116.57,116.67,19691.0,99.6852,99.822,99.6766,99.7621,19691.0
2015-11-24 14:10:00,116.65,116.65,116.38,116.48,442627.0,99.745,99.745,99.5141,99.5996,442627.0
2015-11-24 14:20:00,116.48,116.52,116.41,116.46,275762.0,99.5996,99.6339,99.5398,99.5825,275762.0
2015-11-24 14:30:00,116.45,116.57,116.38,116.54,33948.0,99.574,99.6766,99.5141,99.651,33948.0
2015-11-24 14:40:00,116.54,116.59,116.53,116.54,11869.0,99.651,99.6937,99.6424,99.651,11869.0
2015-11-24 14:50:00,116.54,116.65,116.54,116.65,11450.0,99.651,99.745,99.651,99.745,11450.0
2015-11-24 15:00:00,116.64,116.72,116.57,116.71,14833.0,99.7365,99.8049,99.6766,99.7963,14833.0
2015-11-24 15:10:00,116.71,116.8,116.69,116.71,43598.0,99.7963,99.8733,99.7792,99.7963,43598.0
2015-11-24 15:20:00,116.71,116.75,116.63,116.63,31458.0,99.7963,99.8305,99.7279,99.7279,31458.0
2015-11-24 15:30:00,116.6,116.66,116.5,116.52,57535.0,99.7023,99.7536,99.6168,99.6339,57535.0
2015-11-24 15:40:00,116.52,116.62,116.5,116.5,35253.0,99.6339,99.7194,99.6168,99.6168,35253.0
2015-11-24 15:50:00,116.49,116.57,116.46,116.54,30118.0,99.6082,99.6766,99.5825,99.651,30118.0
2015-11-25 09:30:00,116.66,116.66,116.52,116.55,10939.0,99.7536,99.7536,99.6339,99.6595,10939.0
2015-11-25 09:40:00,116.49,116.53,116.36,116.49,7797.0,99.6082,99.6424,99.497,99.6082,7797.0
2015-11-25 09:50:00,116.49,116.68,116.49,116.65,24394.0,99.6082,99.7707,99.6082,99.745,24394.0
2015-11-25 10:00:00,116.63,116.65,116.53,116.54,19239.0,99.7279,99.745,99.6424,99.651,19239.0
2015-11-25 10:10:00,116.56,116.68,116.54,116.68,20214.0,99.6681,99.7707,99.651,99.7707,20214.0
2015-11-25 10:20:00,116.67,116.67,116.55,116.56,11720.0,99.7621,99.7621,99.6595,99.6681,11720.0
2015-11-25 10:30:00,116.55,116.75,116.55,116.68,10348.0,99.6595,99.8305,99.6595,99.7707,10348.0
2015-11-25 10:40:00,116.69,116.74,116.67,116.73,21005.0,99.7792,99.822,99.7621,99.8134,21005.0
2015-11-25 10:50:00,116.73,116.73,116.63,116.65,10756.0,99.8134,99.8134,99.7279,99.745,10756.0
2015-11-25 11:00:00,116.64,116.65,116.58,116.65,12949.0,99.7365,99.745,99.6852,99.745,12949.0
2015-11-25 11:10:00,116.65,116.66,116.56,116.62,9617.0,99.745,99.7536,99.6681,99.7194,9617.0
2015-11-25 11:20:00,116.63,116.66,116.55,116.55,5604.0,99.7279,99.7536,99.6595,99.6595,5604.0
2015-11-25 11:30:00,116.58,116.63,116.55,116.59,15045.0,99.6852,99.7279,99.6595,99.6937,15045.0
2015-11-25 11:40:00,116.59,116.6,116.55,116.58,3350.0,99.6937,99.7023,99.6595,99.6852,3350.0
2015-11-25 11:50:00,116.59,116.69,116.59,116.67,31016.0,99.6937,99.7792,99.6937,99.7621,31016.0
2015-11-25 12:00:00,116.67,116.72,116.67,116.72,7395.0,99.7621,99.8049,99.7621,99.8049,7395.0
2015-11-25 12:10:00,116.7,116.76,116.68,116.76,9063.0,99.7878,99.8391,99.7707,99.8391,9063.0
2015-11-25 12:20:00,116.74,116.78,116.71,116.72,8898.0,99.822,99.8562,99.7963,99.8049,8898.0
2015-11-25 12:30:00,116.73,116.78,116.72,116.73,19637.0,99.8134,99.8562,99.8049,99.8134,19637.0
2015-11-25 12:40:00,116.73,116.75,116.72,116.73,11419.0,99.8134,99.8305,99.8049,99.8134,11419.0
2015-11-25 12:50:00,116.72,116.77,116.71,116.72,2924.0,99.8049,99.8476,99.7963,99.8049,2924.0
2015-11-25 13:00:00,116.72,116.75,116.7,116.7,26420.0,99.8049,99.8305,99.7878,99.7878,26420.0
2015-11-25 13:10:00,116.71,116.72,116.64,116.66,17333.0,99.7963,99.8049,99.7365,99.7536,17333.0
2015-11-25 13:20:00,116.67,116.7,116.64,116.65,38136.0,99.7621,99.7878,99.7365,99.745,38136.0
2015-11-25 13:30:00,116.66,116.7,116.65,116.67,4453.0,99.7536,99.7878,99.745,99.7621,4453.0
2015-11-25 13:40:00,116.64,116.65,116.58,116.65,9193.0,99.7365,99.745,99.6852,99.745,9193.0
2015-11-25 13:50:00,116.64,116.71,116.63,116.7,5321.0,99.7365,99.7963,99.7279,99.7878,5321.0
2015-11-25 14:00:00,116.7,116.73,116.66,116.68,7217.0,99.7878,99.8134,99.7536,99.7707,7217.0
2015-11-25 14:10:00,116.69,116.71,116.66,116.7,55147.0,99.7792,99.7963,99.7536,99.7878,55147.0
2015-11-25 14:20:00,116.7,116.73,116.69,116.71,10742.0,99.7878,99.8134,99.7792,99.7963,10742.0
2015-11-25 14:30:00,116.69,116.72,116.67,116.7,14581.0,99.7792,99.8049,99.7621,99.7878,14581.0
2015-11-25 14:40:00,116.68,116.69,116.62,116.66,7648.0,99.7707,99.7792,99.7194,99.7536,7648.0
2015-11-25 14:50:00,116.69,116.69,116.64,116.69,4000.0,99.7792,99.7792,99.7365,99.7792,4000.0
2015-11-25 15:00:00,116.69,116.72,116.69,116.71,10902.0,99.7792,99.8049,99.7792,99.7963,10902.0
2015-11-25 15:10:00,116.71,116.73,116.69,116.72,7847.0,99.7963,99.8134,99.7792,99.8049,7847.0
2015-11-25 15:20:00,116.69,116.74,116.69,116.73,5947.0,99.7792,99.822,99.7792,99.8134,5947.0
2015-11-25 15:30:00,116.73,116.73,116.63,116.64,17594.0,99.8134,99.8134,99.7279,99.7365,17594.0
2015-11-25 15:40:00,116.64,116.65,116.59,116.64,6108.0,99.7365,99.745,99.6937,99.7365,6108.0
2015-11-25 15:50:00,116.62,116.62,116.54,116.56,35302.0,99.7194,99.7194,99.651,99.6681,35302.0
2015-11-27 09:30:00,116.62,116.67,116.5,116.6,21827.0,99.7194,99.7621,99.6168,99.7023,21827.0
2015-11-27 09:40:00,116.57,116.64,116.42,116.43,23479.0,99.6766,99.7365,99.5483,99.5569,23479.0
2015-11-27 09:50:00,116.46,116.5,116.41,116.49,38877.0,99.5825,99.6168,99.5398,99.6082,38877.0
2015-11-27 10:00:00,116.47,116.48,116.3,116.48,21130.0,99.5911,99.5996,99.4457,99.5996,21130.0
2015-11-27 10:10:00,116.46,116.53,116.43,116.51,29514.0,99.5825,99.6424,99.5569,99.6253,29514.0
2015-11-27 10:20:00,116.59,116.61,116.57,116.6,6190.0,99.6937,99.7108,99.6766,99.7023,6190.0
2015-11-27 10:30:00,116.61,116.61,116.5,116.51,7404.0,99.7108,99.7108,99.6168,99.6253,7404.0
2015-11-27 10:40:00,116.54,116.61,116.53,116.6,472.0,99.651,99.7108,99.6424,99.7023,472.0
2015-11-27 10:50:00,116.58,116.61,116.56,116.59,3595.0,99.6852,99.7108,99.6681,99.6937,3595.0
2015-11-27 11:00:00,116.62,116.7,116.62,116.68,2516.0,99.7194,99.7878,99.7194,99.7707,2516.0
2015-11-27 11:10:00,116.69,116.77,116.69,116.76,12655.0,99.7792,99.8476,99.7792,99.8391,12655.0
2015-11-27 11:20:00,116.78,116.78,116.71,116.73,5015.0,99.8562,99.8562,99.7963,99.8134,5015.0
2015-11-27 11:30:00,116.77,116.83,116.74,116.75,5957.0,99.8476,99.8989,99.822,99.8305,5957.0
2015-11-27 11:40:00,116.74,116.76,116.67,116.67,11089.0,99.822,99.8391,99.7621,99.7621,11089.0
2015-11-27 11:50:00,116.67,116.68,116.64,116.67,4549.0,99.7621,99.7707,99.7365,99.7621,4549.0
2015-11-27 12:00:00,116.7,116.71,116.63,116.7,18318.0,99.7878,99.7963,99.7279,99.7878,18318.0
2015-11-27 12:10:00,116.68,116.73,116.68,116.73,7972.0,99.7707,99.8134,99.7707,99.8134,7972.0
2015-11-27 12:20:00,116.73,116.76,116.7,116.76,8696.0,99.8134,99.8391,99.7878,99.8391,8696.0
2015-11-27 12:30:00,116.76,116.8,116.75,116.75,262641.0,99.8391,99.8733,99.8305,99.8305,262641.0
2015-11-27 12:40:00,116.76,116.77,116.7,116.7,33604.0,99.8391,99.8476,99.7878,99.7878,33604.0
2015-11-27 12:50:00,116.72,116.72,116.66,116.68,10651.0,99.8049,99.8049,99.7536,99.7707,10651.0
2015-11-30 09:30:00,116.77,116.91,116.59,116.68,13016.0,99.8476,99.9673,99.6937,99.7707,13016.0
2015-11-30 09:40:00,116.65,116.71,116.54,116.58,22014.0,99.745,99.7963,99.651,99.6852,22014.0
2015-11-30 09:50:00,116.56,116.61,116.47,116.5,29974.0,99.6681,99.7108,99.5911,99.6168,29974.0
2015-11-30 10:00:00,116.5,116.59,116.43,116.59,22124.0,99.6168,99.6937,99.5569,99.6937,22124.0
2015-11-30 10:10:00,116.6,116.6,116.43,116.47,27082.0,99.7023,99.7023,99.5569,99.5911,27082.0
2015-11-30 10:20:00,116.49,116.58,116.48,116.56,21632.0,99.6082,99.6852,99.5996,99.6681,21632.0
2015-11-30 10:30:00,116.57,116.69,116.54,116.6,24498.0,99.6766,99.7792,99.651,99.7023,24498.0
2015-11-30 10:40:00,116.61,116.65,116.56,116.63,22287.0,99.7108,99.745,99.6681,99.7279,22287.0
2015-11-30 10:50:00,116.63,116.66,116.5,116.53,25307.0,99.7279,99.7536,99.6168,99.6424,25307.0
2015-11-30 11:00:00,116.53,116.6,116.5,116.58,21793.0,99.6424,99.7023,99.6168,99.6852,21793.0
2015-11-30 11:10:00,116.6,116.67,116.57,116.58,20747.0,99.7023,99.7621,99.6766,99.6852,20747.0
2015-11-30 11:20:00,116.59,116.66,116.4,116.41,22386.0,99.6937,99.7536,99.5312,99.5398,22386.0
2015-11-30 11:30:00,116.41,116.44,116.35,116.41,25526.0,99.5398,99.5654,99.4885,99.5398,25526.0
2015-11-30 11:40:00,116.4,116.42,116.3,116.31,28492.0,99.5312,99.5483,99.4457,99.4543,28492.0
2015-11-30 11:50:00,116.31,116.33,116.25,116.3,111876.0,99.4543,99.4714,99.403,99.4457,111876.0
2015-11-30 12:00:00,116.29,116.36,116.25,116.32,92717.0,99.4372,99.497,99.403,99.4628,92717.0
2015-11-30 12:10:00,116.33,116.4,116.29,116.4,15986.0,99.4714,99.5312,99.4372,99.5312,15986.0
2015-11-30 12:20:00,116.4,116.44,116.38,116.43,14707.0,99.5312,99.5654,99.5141,99.5569,14707.0
2015-11-30 12:30:00,116.43,116.43,116.34,116.35,17278.0,99.5569,99.5569,99.4799,99.4885,17278.0
2015-11-30 12:40:00,116.34,116.42,116.31,116.39,17473.0,99.4799,99.5483,99.4543,99.5227,17473.0
2015-11-30 12:50:00,116.38,116.4,116.34,116.34,44951.0,99.5141,99.5312,99.4799,99.4799,44951.0
2015-11-30 13:00:00,116.31,116.39,116.3,116.33,37960.0,99.4543,99.5227,99.4457,99.4714,37960.0
2015-11-30 13:10:00,116.33,116.34,116.3,116.32,17796.0,99.4714,99.4799,99.4457,99.4628,17796.0
2015-11-30 13:20:00,116.31,116.48,116.28,116.46,20515.0,99.4543,99.5996,99.4286,99.5825,20515.0
2015-11-30 13:30:00,116.48,116.48,116.42,116.43,18559.0,99.5996,99.5996,99.5483,99.5569,18559.0
2015-11-30 13:40:00,116.43,116.54,116.43,116.53,18141.0,99.5569,99.651,99.5569,99.6424,18141.0
2015-11-30 13:50:00,116.53,116.61,116.51,116.57,77274.0,99.6424,99.7108,99.6253,99.6766,77274.0
2015-11-30 14:00:00,116.57,116.58,116.5,116.54,102154.0,99.6766,99.6852,99.6168,99.651,102154.0
2015-11-30 14:10:00,116.54,116.57,116.48,116.55,18660.0,99.651,99.6766,99.5996,99.6595,18660.0
2015-11-30 14:20:00,116.54,116.54,116.46,116.48,35077.0,99.651,99.651,99.5825,99.5996,35077.0
2015-11-30 14:30:00,116.47,116.5,116.43,116.45,26750.0,99.5911,99.6168,99.5569,99.574,26750.0
2015-11-30 14:40:00,116.44,116.51,116.37,116.4,28431.0,99.5654,99.6253,99.5056,99.5312,28431.0
2015-11-30 14:50:00,116.41,116.43,116.27,116.27,24938.0,99.5398,99.5569,99.4201,99.4201,24938.0
2015-11-30 15:00:00,116.29,116.3,116.23,116.3,25324.0,99.4372,99.4457,99.3859,99.4457,25324.0
2015-11-30 15:10:00,116.29,116.31,116.22,116.22,28590.0,99.4372,99.4543,99.3773,99.3773,28590.0
2015-11-30 15:20:00,116.21,116.27,116.13,116.2,27804.0,99.3688,99.4201,99.3004,99.3602,27804.0
2015-11-30 15:30:00,116.19,116.36,116.17,116.32,42106.0,99.3517,99.497,99.3346,99.4628,42106.0
2015-11-30 15:40:00,116.32,116.35,116.14,116.28,60715.0,99.4628,99.4885,99.3089,99.4286,60715.0
2015-11-30 15:50:00,116.28,116.3,116.15,116.17,221327.0,99.4286,99.4457,99.3175,99.3346,221327.0
2015-12-01 09:30:00,116.67,116.84,116.57,116.83,20510.0,99.7621,99.9075,99.6766,99.8989,20510.0
2015-12-01 09:40:00,116.83,117.07,116.82,117.03,10507.0,99.8989,100.1041,99.8904,100.0699,10507.0
2015-12-01 09:50:00,117.05,117.13,117.04,117.08,65078.0,100.087,100.1555,100.0785,100.1127,65078.0
2015-12-01 10:00:00,117.03,117.03,116.84,116.87,15657.0,100.0699,100.0699,99.9075,99.9331,15657.0
2015-12-01 10:10:00,116.85,116.86,116.43,116.56,48044.0,99.916,99.9246,99.5569,99.6681,48044.0
2015-12-01 10:20:00,116.6,116.68,116.52,116.68,10955.0,99.7023,99.7707,99.6339,99.7707,10955.0
2015-12-01 10:30:00,116.63,116.78,116.56,116.76,20359.0,99.7279,99.8562,99.6681,99.8391,20359.0
2015-12-01 10:40:00,116.75,116.94,116.74,116.89,22548.0,99.8305,99.993,99.822,99.9502,22548.0
2015-12-01 10:50:00,116.92,116.92,116.83,116.85,10367.0,99.9759,99.9759,99.8989,99.916,10367.0
2015-12-01 11:00:00,116.85,116.88,116.73,116.73,17569.0,99.916,99.9417,99.8134,99.8134,17569.0
2015-12-01 11:10:00,116.74,116.79,116.68,116.75,13876.0,99.822,99.8647,99.7707,99.8305,13876.0
2015-12-01 11:20:00,116.74,116.87,116.69,116.75,26718.0,99.822,99.9331,99.7792,99.8305,26718.0
2015-12-01 11:30:00,116.77,116.82,116.61,116.61,12552.0,99.8476,99.8904,99.7108,99.7108,12552.0
2015-12-01 11:40:00,116.62,116.78,116.62,116.78,7967.0,99.7194,99.8562,99.7194,99.8562,7967.0
2015-12-01 11:50:00,116.78,116.78,116.67,116.74,6881.0,99.8562,99.8562,99.7621,99.822,6881.0
2015-12-01 12:00:00,116.78,116.81,116.73,116.79,4123.0,99.8562,99.8818,99.8134,99.8647,4123.0
2015-12-01 12:10:00,116.81,116.81,116.75,116.75,4897.0,99.8818,99.8818,99.8305,99.8305,4897.0
2015-12-01 12:20:00,116.74,116.86,116.74,116.8,8368.0,99.822,99.9246,99.822,99.8733,8368.0
2015-12-01 12:30:00,116.84,116.85,116.79,116.83,10698.0,99.9075,99.916,99.8647,99.8989,10698.0
2015-12-01 12:40:00,116.84,116.92,116.84,116.91,16791.0,99.9075,99.9759,99.9075,99.9673,16791.0
2015-12-01 12:50:00,116.91,116.96,116.89,116.94,23014.0,99.9673,100.0101,99.9502,99.993,23014.0
2015-12-01 13:00:00,116.93,116.93,116.86,116.87,9512.0,99.9844,99.9844,99.9246,99.9331,9512.0
2015-12-01 13:10:00,116.89,116.89,116.8,116.8,8383.0,99.9502,99.9502,99.8733,99.8733,8383.0
2015-12-01 13:20:00,116.81,116.82,116.75,116.76,4160.0,99.8818,99.8904,99.8305,99.8391,4160.0
2015-12-01 13:30:00,116.76,116.76,116.65,116.74,10900.0,99.8391,99.8391,99.745,99.822,10900.0
2015-12-01 13:40:00,116.74,116.78,116.7,116.73,5698.0,99.822,99.8562,99.7878,99.8134,5698.0
2015-12-01 13:50:00,116.72,116.78,116.72,116.73,284471.0,99.8049,99.8562,99.8049,99.8134,284471.0
2015-12-01 14:00:00,116.72,116.84,116.72,116.82,10629.0,99.8049,99.9075,99.8049,99.8904,10629.0
2015-12-01 14:10:00,116.83,116.91,116.79,116.88,18060.0,99.8989,99.9673,99.8647,99.9417,18060.0
2015-12-01 14:20:00,116.9,116.97,116.9,116.95,9314.0,99.9588,100.0186,99.9588,100.0015,9314.0
2015-12-01 14:30:00,116.95,116.95,116.9,116.91,8480.0,100.0015,100.0015,99.9588,99.9673,8480.0
2015-12-01 14:40:00,116.92,117.03,116.9,117.02,11295.0,99.9759,100.0699,99.9588,100.0614,11295.0
2015-12-01 14:50:00,117.01,117.01,116.94,116.95,17087.0,100.0528,100.0528,99.993,100.0015,17087.0
2015-12-01 15:00:00,116.95,117.0,116.94,116.98,9616.0,100.0015,100.0443,99.993,100.0272,9616.0
2015-12-01 15:10:00,117.0,117.04,116.97,117.03,12107.0,100.0443,100.0785,100.0186,100.0699,12107.0
2015-12-01 15:20:00,117.02,117.09,116.98,117.09,17758.0,100.0614,100.1212,100.0272,100.1212,17758.0
2015-12-01 15:30:00,117.1,117.2,117.07,117.14,42022.0,100.1298,100.2153,100.1041,100.164,42022.0
2015-12-01 15:40:00,117.15,117.23,117.15,117.19,13051.0,100.1726,100.241,100.1726,100.2068,13051.0
2015-12-01 15:50:00,117.2,117.35,117.2,117.29,53479.0,100.2153,100.3436,100.2153,100.2923,53479.0
2015-12-02 09:30:00,117.28,117.3,117.16,117.26,13029.0,100.2837,100.3008,100.1811,100.2666,13029.0
2015-12-02 09:40:00,117.33,117.39,117.3,117.31,4569.0,100.3265,100.3778,100.3008,100.3094,4569.0
2015-12-02 09:50:00,117.32,117.38,117.23,117.38,8439.0,100.3179,100.3692,100.241,100.3692,8439.0
2015-12-02 10:00:00,117.41,117.45,117.26,117.26,21411.0,100.3949,100.4291,100.2666,100.2666,21411.0
2015-12-02 10:10:00,117.24,117.41,117.18,117.3,17021.0,100.2495,100.3949,100.1982,100.3008,17021.0
2015-12-02 10:20:00,117.33,117.33,117.23,117.25,12834.0,100.3265,100.3265,100.241,100.2581,12834.0
2015-12-02 10:30:00,117.2,117.31,117.17,117.3,4850.0,100.2153,100.3094,100.1897,100.3008,4850.0
2015-12-02 10:40:00,117.27,117.36,117.23,117.29,23274.0,100.2752,100.3521,100.241,100.2923,23274.0
2015-12-02 10:50:00,117.29,117.37,117.24,117.26,15307.0,100.2923,100.3607,100.2495,100.2666,15307.0
2015-12-02 11:00:00,117.23,117.24,117.04,117.07,41191.0,100.241,100.2495,100.0785,100.1041,41191.0
2015-12-02 11:10:00,117.11,117.15,117.01,117.04,15242.0,100.1383,100.1726,100.0528,100.0785,15242.0
2015-12-02 11:20:00,117.05,117.08,117.0,117.01,23852.0,100.087,100.1127,100.0443,100.0528,23852.0
2015-12-02 11:30:00,116.99,117.04,116.98,117.01,9224.0,100.0357,100.0785,100.0272,100.0528,9224.0
2015-12-02 11:40:00,117.03,117.03,116.88,116.91,15550.0,100.0699,100.0699,99.9417,99.9673,15550.0
2015-12-02 11:50:00,116.9,116.93,116.86,116.92,14128.0,99.9588,99.9844,99.9246,99.9759,14128.0
2015-12-02 12:00:00,116.92,117.01,116.91,116.97,8790.0,99.9759,100.0528,99.9673,100.0186,8790.0
2015-12-02 12:10:00,116.96,116.96,116.89,116.89,16094.0,100.0101,100.0101,99.9502,99.9502,16094.0
2015-12-02 12:20:00,116.89,117.0,116.8,116.99,17035.0,99.9502,100.0443,99.8733,100.0357,17035.0
2015-12-02 12:30:00,116.99,117.06,116.93,117.05,14990.0,100.0357,100.0956,99.9844,100.087,14990.0
2015-12-02 12:40:00,117.04,117.07,116.99,116.99,33304.0,100.0785,100.1041,100.0357,100.0357,33304.0
2015-12-02 12:50:00,117.0,117.0,116.93,116.95,14474.0,100.0443,100.0443,99.9844,100.0015,14474.0
2015-12-02 13:00:00,116.92,116.93,116.85,116.9,10694.0,99.9759,99.9844,99.916,99.9588,10694.0
2015-12-02 13:10:00,116.9,116.96,116.86,116.92,3363.0,99.9588,100.0101,99.9246,99.9759,3363.0
2015-12-02 13:20:00,116.91,116.99,116.91,116.97,5378.0,99.9673,100.0357,99.9673,100.0186,5378.0
2015-12-02 13:30:00,116.98,116.99,116.9,116.91,4425.0,100.0272,100.0357,99.9588,99.9673,4425.0
2015-12-02 13:40:00,116.88,116.89,116.78,116.79,12134.0,99.9417,99.9502,99.8562,99.8647,12134.0
2015-12-02 13:50:00,116.78,116.81,116.71,116.71,18749.0,99.8562,99.8818,99.7963,99.7963,18749.0
2015-12-02 14:00:00,116.72,116.72,116.51,116.56,102977.0,99.8049,99.8049,99.6253,99.6681,102977.0
2015-12-02 14:10:00,116.55,116.55,116.32,116.36,34033.0,99.6595,99.6595,99.4628,99.497,34033.0
2015-12-02 14:20:00,116.36,116.45,116.29,116.36,32822.0,99.497,99.574,99.4372,99.497,32822.0
2015-12-02 14:30:00,116.35,116.36,116.23,116.29,23586.0,99.4885,99.497,99.3859,99.4372,23586.0
2015-12-02 14:40:00,116.28,116.28,115.99,116.09,53157.0,99.4286,99.4286,99.1807,99.2662,53157.0
2015-12-02 14:50:00,116.07,116.14,115.95,115.99,25931.0,99.2491,99.3089,99.1465,99.1807,25931.0
2015-12-02 15:00:00,116.0,116.16,115.95,116.15,33218.0,99.1892,99.326,99.1465,99.3175,33218.0
2015-12-02 15:10:00,116.14,116.28,116.12,116.27,34589.0,99.3089,99.4286,99.2918,99.4201,34589.0
2015-12-02 15:20:00,116.27,116.38,116.23,116.25,12917.0,99.4201,99.5141,99.3859,99.403,12917.0
2015-12-02 15:30:00,116.26,116.3,116.06,116.12,22681.0,99.4115,99.4457,99.2405,99.2918,22681.0
2015-12-02 15:40:00,116.11,116.22,115.96,115.97,59530.0,99.2833,99.3773,99.155,99.1636,59530.0
2015-12-02 15:50:00,115.96,116.12,115.92,116.1,67122.0,99.155,99.2918,99.1208,99.2747,67122.0
2015-12-03 09:30:00,116.39,116.39,116.11,116.13,13001.0,99.5227,99.5227,99.2833,99.3004,13001.0
2015-12-03 09:40:00,116.13,116.18,115.85,115.97,13417.0,99.3004,99.3431,99.0609,99.1636,13417.0
2015-12-03 09:50:00,115.86,116.0,115.83,115.84,21490.0,99.0695,99.1892,99.0438,99.0524,21490.0
2015-12-03 10:00:00,115.79,115.86,115.48,115.48,13152.0,99.0096,99.0695,98.7446,98.7446,13152.0
2015-12-03 10:10:00,115.48,115.7,115.43,115.54,12429.0,98.7446,98.9327,98.7018,98.7959,12429.0
2015-12-03 10:20:00,115.53,115.59,115.37,115.51,12363.0,98.7873,98.8386,98.6505,98.7702,12363.0
2015-12-03 10:30:00,115.5,115.63,115.44,115.44,8829.0,98.7617,98.8728,98.7104,98.7104,8829.0
2015-12-03 10:40:00,115.42,115.76,115.41,115.74,14743.0,98.6933,98.984,98.6847,98.9669,14743.0
2015-12-03 10:50:00,115.74,115.79,115.65,115.68,13465.0,98.9669,99.0096,98.8899,98.9156,13465.0
2015-12-03 11:00:00,115.66,115.88,115.61,115.85,20699.0,98.8985,99.0866,98.8557,99.0609,20699.0
2015-12-03 11:10:00,115.86,115.98,115.83,115.92,17150.0,99.0695,99.1721,99.0438,99.1208,17150.0
2015-12-03 11:20:00,115.93,115.95,115.8,115.89,8580.0,99.1294,99.1465,99.0182,99.0952,8580.0
2015-12-03 11:30:00,115.88,115.89,115.6,115.67,10133.0,99.0866,99.0952,98.8472,98.907,10133.0
2015-12-03 11:40:00,115.68,115.71,115.53,115.59,10370.0,98.9156,98.9412,98.7873,98.8386,10370.0
2015-12-03 11:50:00,115.59,115.67,115.57,115.66,7562.0,98.8386,98.907,98.8215,98.8985,7562.0
2015-12-03 12:00:00,115.65,115.67,115.44,115.44,21163.0,98.8899,98.907,98.7104,98.7104,21163.0
2015-12-03 12:10:00,115.43,115.43,115.27,115.3,12010.0,98.7018,98.7018,98.565,98.5907,12010.0
2015-12-03 12:20:00,115.24,115.26,114.93,115.05,14693.0,98.5393,98.5565,98.2743,98.3769,14693.0
2015-12-03 12:30:00,115.04,115.15,114.95,115.12,10357.0,98.3683,98.4624,98.2914,98.4367,10357.0
2015-12-03 12:40:00,115.11,115.25,115.11,115.17,19004.0,98.4282,98.5479,98.4282,98.4795,19004.0
2015-12-03 12:50:00,115.19,115.2,115.0,115.0,11161.0,98.4966,98.5051,98.3341,98.3341,11161.0
2015-12-03 13:00:00,114.99,115.01,114.88,114.97,6794.0,98.3256,98.3427,98.2315,98.3085,6794.0
2015-12-03 13:10:00,114.97,115.08,114.97,115.07,19183.0,98.3085,98.4025,98.3085,98.394,19183.0
2015-12-03 13:20:00,115.08,115.22,115.07,115.18,6705.0,98.4025,98.5222,98.394,98.488,6705.0
2015-12-03 13:30:00,115.18,115.18,115.0,115.0,6843.0,98.488,98.488,98.3341,98.3341,6843.0
2015-12-03 13:40:00,114.99,115.02,114.72,114.73,312198.0,98.3256,98.3512,98.0947,98.1033,312198.0
2015-12-03 13:50:00,114.74,114.74,114.58,114.58,17612.0,98.1118,98.1118,97.975,97.975,17612.0
2015-12-03 14:00:00,114.58,114.61,114.4,114.49,29718.0,97.975,98.0006,97.8211,97.898,29718.0
2015-12-03 14:10:00,114.5,114.6,114.5,114.54,21309.0,97.9066,97.9921,97.9066,97.9408,21309.0
2015-12-03 14:20:00,114.54,114.57,114.25,114.25,23272.0,97.9408,97.9664,97.6928,97.6928,23272.0
2015-12-03 14:30:00,114.28,114.29,114.11,114.19,48820.0,97.7185,97.727,97.5731,97.6415,48820.0
2015-12-03 14:40:00,114.2,114.22,113.95,114.15,34297.0,97.6501,97.6672,97.4363,97.6073,34297.0
2015-12-03 14:50:00,114.17,114.41,114.15,114.4,18494.0,97.6244,97.8296,97.6073,97.8211,18494.0
2015-12-03 15:00:00,114.38,114.46,114.28,114.28,58081.0,97.804,97.8724,97.7185,97.7185,58081.0
2015-12-03 15:10:00,114.31,114.34,114.13,114.14,30644.0,97.7441,97.7698,97.5902,97.5988,30644.0
2015-12-03 15:20:00,114.12,114.32,114.09,114.19,23706.0,97.5817,97.7527,97.556,97.6415,23706.0
2015-12-03 15:30:00,114.17,114.42,114.01,114.42,48839.0,97.6244,97.8382,97.4876,97.8382,48839.0
2015-12-03 15:40:00,114.41,114.41,114.21,114.39,67116.0,97.8296,97.8296,97.6586,97.8125,67116.0
2015-12-03 15:50:00,114.38,114.5,114.3,114.42,66207.0,97.804,97.9066,97.7356,97.8382,66207.0
2015-12-04 09:30:00,114.57,114.89,114.57,114.8,19572.0,97.9664,98.2401,97.9664,98.1631,19572.0
2015-12-04 09:40:00,114.84,115.49,114.84,115.48,37534.0,98.1973,98.7531,98.1973,98.7446,37534.0
2015-12-04 09:50:00,115.47,115.55,115.33,115.33,12070.0,98.736,98.8044,98.6163,98.6163,12070.0
2015-12-04 10:00:00,115.35,115.42,115.16,115.17,13588.0,98.6334,98.6933,98.4709,98.4795,13588.0
2015-12-04 10:10:00,115.23,115.43,115.19,115.41,20436.0,98.5308,98.7018,98.4966,98.6847,20436.0
2015-12-04 10:20:00,115.43,115.61,115.4,115.52,22355.0,98.7018,98.8557,98.6762,98.7788,22355.0
2015-12-04 10:30:00,115.54,115.81,115.44,115.78,23571.0,98.7959,99.0267,98.7104,99.0011,23571.0
2015-12-04 10:40:00,115.77,115.79,115.64,115.72,21558.0,98.9925,99.0096,98.8814,98.9498,21558.0
2015-12-04 10:50:00,115.75,115.93,115.74,115.93,52983.0,98.9754,99.1294,98.9669,99.1294,52983.0
2015-12-04 11:00:00,115.91,115.95,115.84,115.87,15574.0,99.1123,99.1465,99.0524,99.0781,15574.0
2015-12-04 11:10:00,115.89,115.96,115.81,115.86,35152.0,99.0952,99.155,99.0267,99.0695,35152.0
2015-12-04 11:20:00,115.86,115.96,115.69,115.7,15015.0,99.0695,99.155,98.9241,98.9327,15015.0
2015-12-04 11:30:00,115.69,115.8,115.68,115.75,12337.0,98.9241,99.0182,98.9156,98.9754,12337.0
2015-12-04 11:40:00,115.73,115.73,115.5,115.53,15504.0,98.9583,98.9583,98.7617,98.7873,15504.0
2015-12-04 11:50:00,115.53,115.62,115.5,115.61,9300.0,98.7873,98.8643,98.7617,98.8557,9300.0
2015-12-04 12:00:00,115.55,115.64,115.46,115.61,16949.0,98.8044,98.8814,98.7275,98.8557,16949.0
2015-12-04 12:10:00,115.61,115.73,115.58,115.59,13308.0,98.8557,98.9583,98.8301,98.8386,13308.0
2015-12-04 12:20:00,115.6,115.69,115.54,115.59,6483.0,98.8472,98.9241,98.7959,98.8386,6483.0
2015-12-04 12:30:00,115.58,116.0,115.58,116.0,32485.0,98.8301,99.1892,98.8301,99.1892,32485.0
2015-12-04 12:40:00,116.0,116.14,115.99,116.1,25261.0,99.1892,99.3089,99.1807,99.2747,25261.0
2015-12-04 12:50:00,116.12,116.26,116.06,116.24,18265.0,99.2918,99.4115,99.2405,99.3944,18265.0
2015-12-04 13:00:00,116.25,116.45,116.23,116.45,16065.0,99.403,99.574,99.3859,99.574,16065.0
2015-12-04 13:10:00,116.44,116.51,116.36,116.41,39911.0,99.5654,99.6253,99.497,99.5398,39911.0
2015-12-04 13:20:00,116.39,116.45,116.32,116.37,13979.0,99.5227,99.574,99.4628,99.5056,13979.0
2015-12-04 13:30:00,116.39,116.4,116.29,116.36,14210.0,99.5227,99.5312,99.4372,99.497,14210.0
2015-12-04 13:40:00,116.34,116.37,116.23,116.29,16521.0,99.4799,99.5056,99.3859,99.4372,16521.0
2015-12-04 13:50:00,116.33,116.45,116.33,116.39,7462.0,99.4714,99.574,99.4714,99.5227,7462.0
2015-12-04 14:00:00,116.41,116.44,116.36,116.41,13479.0,99.5398,99.5654,99.497,99.5398,13479.0
2015-12-04 14:10:00,116.39,116.41,116.23,116.23,23092.0,99.5227,99.5398,99.3859,99.3859,23092.0
2015-12-04 14:20:00,116.24,116.4,116.22,116.38,26793.0,99.3944,99.5312,99.3773,99.5141,26793.0
2015-12-04 14:30:00,116.4,116.48,116.35,116.44,54176.0,99.5312,99.5996,99.4885,99.5654,54176.0
2015-12-04 14:40:00,116.44,116.6,116.41,116.6,58520.0,99.5654,99.7023,99.5398,99.7023,58520.0
2015-12-04 14:50:00,116.57,116.67,116.57,116.66,59069.0,99.6766,99.7621,99.6766,99.7536,59069.0
2015-12-04 15:00:00,116.68,116.74,116.56,116.74,59378.0,99.7707,99.822,99.6681,99.822,59378.0
2015-12-04 15:10:00,116.72,116.76,116.64,116.66,55245.0,99.8049,99.8391,99.7365,99.7536,55245.0
2015-12-04 15:20:00,116.64,116.69,116.51,116.6,70415.0,99.7365,99.7792,99.6253,99.7023,70415.0
2015-12-04 15:30:00,116.61,116.62,116.4,116.48,87238.0,99.7108,99.7194,99.5312,99.5996,87238.0
2015-12-04 15:40:00,116.46,116.62,116.46,116.54,76729.0,99.5825,99.7194,99.5825,99.651,76729.0
2015-12-04 15:50:00,116.55,116.6,116.52,116.58,75894.0,99.6595,99.7023,99.6339,99.6852,75894.0
2015-12-07 09:30:00,116.36,116.37,116.03,116.23,7883.0,99.497,99.5056,99.2149,99.3859,7883.0
2015-12-07 09:40:00,116.15,116.24,116.06,116.06,13202.0,99.3175,99.3944,99.2405,99.2405,13202.0
2015-12-07 09:50:00,116.07,116.07,115.93,115.97,9727.0,99.2491,99.2491,99.1294,99.1636,9727.0
2015-12-07 10:00:00,115.95,115.96,115.74,115.8,38069.0,99.1465,99.155,98.9669,99.0182,38069.0
2015-12-07 10:10:00,115.8,115.95,115.8,115.93,10351.0,99.0182,99.1465,99.0182,99.1294,10351.0
2015-12-07 10:20:00,115.89,115.89,115.67,115.74,24150.0,99.0952,99.0952,98.907,98.9669,24150.0
2015-12-07 10:30:00,115.75,115.75,115.5,115.62,31231.0,98.9754,98.9754,98.7617,98.8643,31231.0
2015-12-07 10:40:00,115.62,115.62,115.36,115.4,24960.0,98.8643,98.8643,98.642,98.6762,24960.0
2015-12-07 10:50:00,115.4,115.5,115.36,115.5,14432.0,98.6762,98.7617,98.642,98.7617,14432.0
2015-12-07 11:00:00,115.47,115.52,115.36,115.52,13818.0,98.736,98.7788,98.642,98.7788,13818.0
2015-12-07 11:10:00,115.5,115.52,115.31,115.36,11318.0,98.7617,98.7788,98.5992,98.642,11318.0
2015-12-07 11:20:00,115.39,115.41,115.17,115.22,19867.0,98.6676,98.6847,98.4795,98.5222,19867.0
2015-12-07 11:30:00,115.21,115.48,115.21,115.48,12278.0,98.5137,98.7446,98.5137,98.7446,12278.0
2015-12-07 11:40:00,115.49,115.55,115.41,115.49,12423.0,98.7531,98.8044,98.6847,98.7531,12423.0
2015-12-07 11:50:00,115.48,115.72,115.48,115.67,15119.0,98.7446,98.9498,98.7446,98.907,15119.0
2015-12-07 12:00:00,115.66,115.66,115.53,115.53,20553.0,98.8985,98.8985,98.7873,98.7873,20553.0
2015-12-07 12:10:00,115.54,115.68,115.52,115.63,55696.0,98.7959,98.9156,98.7788,98.8728,55696.0
2015-12-07 12:20:00,115.64,115.64,115.52,115.55,36985.0,98.8814,98.8814,98.7788,98.8044,36985.0
2015-12-07 12:30:00,115.56,115.56,115.43,115.47,11675.0,98.813,98.813,98.7018,98.736,11675.0
2015-12-07 12:40:00,115.45,115.46,115.35,115.41,5769.0,98.7189,98.7275,98.6334,98.6847,5769.0
2015-12-07 12:50:00,115.37,115.43,115.24,115.31,14900.0,98.6505,98.7018,98.5393,98.5992,14900.0
2015-12-07 13:00:00,115.32,115.58,115.21,115.53,22709.0,98.6078,98.8301,98.5137,98.7873,22709.0
2015-12-07 13:10:00,115.53,115.55,115.3,115.49,13389.0,98.7873,98.8044,98.5907,98.7531,13389.0
2015-12-07 13:20:00,115.44,115.56,115.4,115.54,10543.0,98.7104,98.813,98.6762,98.7959,10543.0
2015-12-07 13:30:00,115.51,115.53,115.43,115.48,10607.0,98.7702,98.7873,98.7018,98.7446,10607.0
2015-12-07 13:40:00,115.43,115.43,115.3,115.3,11890.0,98.7018,98.7018,98.5907,98.5907,11890.0
2015-12-07 13:50:00,115.29,115.49,115.26,115.48,8005.0,98.5821,98.7531,98.5565,98.7446,8005.0
2015-12-07 14:00:00,115.48,115.68,115.44,115.65,20694.0,98.7446,98.9156,98.7104,98.8899,20694.0
2015-12-07 14:10:00,115.65,115.65,115.52,115.53,10691.0,98.8899,98.8899,98.7788,98.7873,10691.0
2015-12-07 14:20:00,115.53,115.6,115.47,115.59,16651.0,98.7873,98.8472,98.736,98.8386,16651.0
2015-12-07 14:30:00,115.6,115.67,115.41,115.52,20264.0,98.8472,98.907,98.6847,98.7788,20264.0
2015-12-07 14:40:00,115.5,115.51,115.36,115.4,26277.0,98.7617,98.7702,98.642,98.6762,26277.0
2015-12-07 14:50:00,115.4,115.49,115.36,115.36,12751.0,98.6762,98.7531,98.642,98.642,12751.0
2015-12-07 15:00:00,115.33,115.39,115.24,115.34,16644.0,98.6163,98.6676,98.5393,98.6249,16644.0
2015-12-07 15:10:00,115.31,115.42,115.24,115.42,22233.0,98.5992,98.6933,98.5393,98.6933,22233.0
2015-12-07 15:20:00,115.42,115.53,115.4,115.52,19619.0,98.6933,98.7873,98.6762,98.7788,19619.0
2015-12-07 15:30:00,115.51,115.59,115.45,115.51,77768.0,98.7702,98.8386,98.7189,98.7702,77768.0
2015-12-07 15:40:00,115.52,115.81,115.52,115.8,40721.0,98.7788,99.0267,98.7788,99.0182,40721.0
2015-12-07 15:50:00,115.79,115.87,115.67,115.73,287034.0,99.0096,99.0781,98.907,98.9583,287034.0
2015-12-08 09:30:00,114.74,114.97,114.46,114.53,14978.0,98.1118,98.3085,97.8724,97.9322,14978.0
2015-12-08 09:40:00,114.57,114.94,114.51,114.94,12654.0,97.9664,98.2828,97.9151,98.2828,12654.0
2015-12-08 09:50:00,114.92,114.92,114.68,114.68,25951.0,98.2657,98.2657,98.0605,98.0605,25951.0
2015-12-08 10:00:00,114.64,114.92,114.6,114.87,11835.0,98.0263,98.2657,97.9921,98.223,11835.0
2015-12-08 10:10:00,114.87,114.88,114.55,114.55,10150.0,98.223,98.2315,97.9493,97.9493,10150.0
2015-12-08 10:20:00,114.49,114.51,114.4,114.45,24281.0,97.898,97.9151,97.8211,97.8638,24281.0
2015-12-08 10:30:00,114.43,114.87,114.35,114.81,22138.0,97.8467,98.223,97.7783,98.1717,22138.0
2015-12-08 10:40:00,114.81,115.11,114.81,115.06,90053.0,98.1717,98.4282,98.1717,98.3854,90053.0
2015-12-08 10:50:00,115.07,115.15,114.98,115.15,49436.0,98.394,98.4624,98.317,98.4624,49436.0
2015-12-08 11:00:00,115.15,115.57,115.15,115.5,52001.0,98.4624,98.8215,98.4624,98.7617,52001.0
2015-12-08 11:10:00,115.5,115.5,115.3,115.42,20090.0,98.7617,98.7617,98.5907,98.6933,20090.0
2015-12-08 11:20:00,115.43,115.53,115.15,115.15,14096.0,98.7018,98.7873,98.4624,98.4624,14096.0
2015-12-08 11:30:00,115.14,115.17,115.0,115.02,29621.0,98.4538,98.4795,98.3341,98.3512,29621.0
2015-12-08 11:40:00,115.0,115.11,114.99,115.07,5939.0,98.3341,98.4282,98.3256,98.394,5939.0
2015-12-08 11:50:00,115.04,115.15,114.93,115.14,21917.0,98.3683,98.4624,98.2743,98.4538,21917.0
2015-12-08 12:00:00,115.14,115.14,114.93,115.05,10093.0,98.4538,98.4538,98.2743,98.3769,10093.0
2015-12-08 12:10:00,115.05,115.05,114.82,114.87,6361.0,98.3769,98.3769,98.1802,98.223,6361.0
2015-12-08 12:20:00,114.85,115.01,114.84,114.96,15837.0,98.2059,98.3427,98.1973,98.2999,15837.0
2015-12-08 12:30:00,114.95,114.98,114.87,114.95,10754.0,98.2914,98.317,98.223,98.2914,10754.0
2015-12-08 12:40:00,114.93,115.01,114.86,114.89,6460.0,98.2743,98.3427,98.2144,98.2401,6460.0
2015-12-08 12:50:00,114.89,115.05,114.89,115.05,13893.0,98.2401,98.3769,98.2401,98.3769,13893.0
2015-12-08 13:00:00,115.08,115.12,115.01,115.06,9475.0,98.4025,98.4367,98.3427,98.3854,9475.0
2015-12-08 13:10:00,115.05,115.11,114.84,114.84,13828.0,98.3769,98.4282,98.1973,98.1973,13828.0
2015-12-08 13:20:00,114.84,114.9,114.75,114.89,24090.0,98.1973,98.2486,98.1204,98.2401,24090.0
2015-12-08 13:30:00,114.9,115.08,114.9,115.02,20699.0,98.2486,98.4025,98.2486,98.3512,20699.0
2015-12-08 13:40:00,115.01,115.06,114.96,114.97,14980.0,98.3427,98.3854,98.2999,98.3085,14980.0
2015-12-08 13:50:00,114.96,115.08,114.92,115.08,10412.0,98.2999,98.4025,98.2657,98.4025,10412.0
2015-12-08 14:00:00,115.07,115.34,115.07,115.34,18646.0,98.394,98.6249,98.394,98.6249,18646.0
2015-12-08 14:10:00,115.36,115.4,115.3,115.34,17880.0,98.642,98.6762,98.5907,98.6249,17880.0
2015-12-08 14:20:00,115.31,115.32,115.15,115.17,17863.0,98.5992,98.6078,98.4624,98.4795,17863.0
2015-12-08 14:30:00,115.19,115.24,115.09,115.19,50662.0,98.4966,98.5393,98.4111,98.4966,50662.0
2015-12-08 14:40:00,115.17,115.28,115.08,115.2,323396.0,98.4795,98.5736,98.4025,98.5051,323396.0
2015-12-08 14:50:00,115.21,115.27,115.1,115.13,16368.0,98.5137,98.565,98.4196,98.4453,16368.0
2015-12-08 15:00:00,115.11,115.16,114.98,115.14,34186.0,98.4282,98.4709,98.317,98.4538,34186.0
2015-12-08 15:10:00,115.15,115.15,114.92,114.92,25591.0,98.4624,98.4624,98.2657,98.2657,25591.0
2015-12-08 15:20:00,114.89,115.03,114.86,114.9,22637.0,98.2401,98.3598,98.2144,98.2486,22637.0
2015-12-08 15:30:00,114.87,115.1,114.81,115.02,26111.0,98.223,98.4196,98.1717,98.3512,26111.0
2015-12-08 15:40:00,115.0,115.15,114.9,115.15,26077.0,98.3341,98.4624,98.2486,98.4624,26077.0
2015-12-08 15:50:00,115.13,115.23,115.0,115.02,43190.0,98.4453,98.5308,98.3341,98.3512,43190.0
2015-12-09 09:30:00,114.63,115.07,114.42,115.04,19393.0,98.0178,98.394,97.8382,98.3683,19393.0
2015-12-09 09:40:00,115.11,115.33,115.09,115.33,9767.0,98.4282,98.6163,98.4111,98.6163,9767.0
2015-12-09 09:50:00,115.36,115.36,115.16,115.25,36553.0,98.642,98.642,98.4709,98.5479,36553.0
2015-12-09 10:00:00,115.2,115.4,115.16,115.38,41479.0,98.5051,98.6762,98.4709,98.6591,41479.0
2015-12-09 10:10:00,115.44,115.68,115.44,115.54,84948.0,98.7104,98.9156,98.7104,98.7959,84948.0
2015-12-09 10:20:00,115.52,115.58,115.47,115.48,66693.0,98.7788,98.8301,98.736,98.7446,66693.0
2015-12-09 10:30:00,115.47,115.93,115.47,115.77,57295.0,98.736,99.1294,98.736,98.9925,57295.0
2015-12-09 10:40:00,115.8,115.89,115.68,115.68,23090.0,99.0182,99.0952,98.9156,98.9156,23090.0
2015-12-09 10:50:00,115.68,115.69,115.59,115.63,12149.0,98.9156,98.9241,98.8386,98.8728,12149.0
2015-12-09 11:00:00,115.67,115.67,115.47,115.47,45018.0,98.907,98.907,98.736,98.736,45018.0
2015-12-09 11:10:00,115.47,115.58,115.3,115.31,28850.0,98.736,98.8301,98.5907,98.5992,28850.0
2015-12-09 11:20:00,115.3,115.35,115.16,115.19,11885.0,98.5907,98.6334,98.4709,98.4966,11885.0
2015-12-09 11:30:00,115.2,115.27,115.02,115.09,24834.0,98.5051,98.565,98.3512,98.4111,24834.0
2015-12-09 11:40:00,115.1,115.15,114.52,114.63,34038.0,98.4196,98.4624,97.9237,98.0178,34038.0
2015-12-09 11:50:00,114.61,114.75,114.55,114.64,10540.0,98.0006,98.1204,97.9493,98.0263,10540.0
2015-12-09 12:00:00,114.7,114.78,114.6,114.73,40943.0,98.0776,98.146,97.9921,98.1033,40943.0
2015-12-09 12:10:00,114.72,114.74,114.39,114.39,23449.0,98.0947,98.1118,97.8125,97.8125,23449.0
2015-12-09 12:20:00,114.37,114.37,114.02,114.08,29378.0,97.7954,97.7954,97.4962,97.5475,29378.0
2015-12-09 12:30:00,114.06,114.06,113.72,113.74,39410.0,97.5304,97.5304,97.2396,97.2567,39410.0
2015-12-09 12:40:00,113.75,113.87,113.53,113.87,70988.0,97.2653,97.3679,97.0772,97.3679,70988.0
2015-12-09 12:50:00,113.85,113.91,113.61,113.68,38194.0,97.3508,97.4021,97.1456,97.2054,38194.0
2015-12-09 13:00:00,113.67,113.96,113.48,113.77,95496.0,97.1969,97.4448,97.0344,97.2824,95496.0
2015-12-09 13:10:00,113.76,113.95,113.72,113.76,77835.0,97.2738,97.4363,97.2396,97.2738,77835.0
2015-12-09 13:20:00,113.78,113.85,113.65,113.75,80881.0,97.2909,97.3508,97.1798,97.2653,80881.0
2015-12-09 13:30:00,113.76,113.83,113.59,113.81,20591.0,97.2738,97.3337,97.1285,97.3166,20591.0
2015-12-09 13:40:00,113.79,113.87,113.65,113.84,30533.0,97.2995,97.3679,97.1798,97.3422,30533.0
2015-12-09 13:50:00,113.86,114.07,113.86,113.94,48645.0,97.3593,97.5389,97.3593,97.4277,48645.0
2015-12-09 14:00:00,113.93,113.98,113.84,113.86,15094.0,97.4192,97.4619,97.3422,97.3593,15094.0
2015-12-09 14:10:00,113.85,114.0,113.83,113.86,355699.0,97.3508,97.4791,97.3337,97.3593,355699.0
2015-12-09 14:20:00,113.84,113.86,113.72,113.81,53140.0,97.3422,97.3593,97.2396,97.3166,53140.0
2015-12-09 14:30:00,113.8,113.98,113.77,113.95,58060.0,97.308,97.4619,97.2824,97.4363,58060.0
2015-12-09 14:40:00,113.94,113.96,113.76,113.81,57673.0,97.4277,97.4448,97.2738,97.3166,57673.0
2015-12-09 14:50:00,113.82,113.85,113.71,113.73,83395.0,97.3251,97.3508,97.2311,97.2482,83395.0
2015-12-09 15:00:00,113.74,113.99,113.7,113.92,82779.0,97.2567,97.4705,97.2225,97.4106,82779.0
2015-12-09 15:10:00,113.92,113.97,113.8,113.84,107662.0,97.4106,97.4534,97.308,97.3422,107662.0
2015-12-09 15:20:00,113.87,114.21,113.86,114.1,214070.0,97.3679,97.6586,97.3593,97.5646,214070.0
2015-12-09 15:30:00,114.14,114.35,114.13,114.19,139720.0,97.5988,97.7783,97.5902,97.6415,139720.0
2015-12-09 15:40:00,114.18,114.24,113.98,113.98,108750.0,97.633,97.6843,97.4619,97.4619,108750.0
2015-12-09 15:50:00,113.99,114.12,113.97,114.09,192687.0,97.4705,97.5817,97.4534,97.556,192687.0
2015-12-10 09:30:00,114.26,114.36,114.0,114.36,10939.0,97.7014,97.7869,97.4791,97.7869,10939.0
2015-12-10 09:40:00,114.37,114.54,114.36,114.42,17987.0,97.7954,97.9408,97.7869,97.8382,17987.0
2015-12-10 09:50:00,114.38,114.45,114.08,114.11,6787.0,97.804,97.8638,97.5475,97.5731,6787.0
2015-12-10 10:00:00,114.22,114.32,114.12,114.12,10772.0,97.6672,97.7527,97.5817,97.5817,10772.0
2015-12-10 10:10:00,114.0,114.27,114.0,114.24,12342.0,97.4791,97.7099,97.4791,97.6843,12342.0
2015-12-10 10:20:00,114.32,114.52,114.29,114.44,29613.0,97.7527,97.9237,97.727,97.8553,29613.0
2015-12-10 10:30:00,114.51,114.71,114.41,114.71,59703.0,97.9151,98.0862,97.8296,98.0862,59703.0
2015-12-10 10:40:00,114.7,114.97,114.67,114.84,34145.0,98.0776,98.3085,98.052,98.1973,34145.0
2015-12-10 10:50:00,114.83,114.86,114.69,114.7,8873.0,98.1888,98.2144,98.0691,98.0776,8873.0
2015-12-10 11:00:00,114.69,114.76,114.62,114.63,12056.0,98.0691,98.1289,98.0092,98.0178,12056.0
2015-12-10 11:10:00,114.6,114.73,114.6,114.72,6750.0,97.9921,98.1033,97.9921,98.0947,6750.0
2015-12-10 11:20:00,114.76,114.83,114.67,114.67,17523.0,98.1289,98.1888,98.052,98.052,17523.0
2015-12-10 11:30:00,114.64,114.64,114.51,114.58,18540.0,98.0263,98.0263,97.9151,97.975,18540.0
2015-12-10 11:40:00,114.56,114.56,114.43,114.56,7416.0,97.9579,97.9579,97.8467,97.9579,7416.0
2015-12-10 11:50:00,114.56,114.56,114.42,114.52,18421.0,97.9579,97.9579,97.8382,97.9237,18421.0
2015-12-10 12:00:00,114.5,114.59,114.42,114.42,7781.0,97.9066,97.9835,97.8382,97.8382,7781.0
2015-12-10 12:10:00,114.39,114.39,114.23,114.23,10219.0,97.8125,97.8125,97.6757,97.6757,10219.0
2015-12-10 12:20:00,114.25,114.41,114.23,114.38,43969.0,97.6928,97.8296,97.6757,97.804,43969.0
2015-12-10 12:30:00,114.4,114.43,114.23,114.27,12892.0,97.8211,97.8467,97.6757,97.7099,12892.0
2015-12-10 12:40:00,114.3,114.5,114.28,114.47,23114.0,97.7356,97.9066,97.7185,97.8809,23114.0
2015-12-10 12:50:00,114.49,114.74,114.43,114.69,18712.0,97.898,98.1118,97.8467,98.0691,18712.0
2015-12-10 13:00:00,114.71,114.71,114.58,114.65,6889.0,98.0862,98.0862,97.975,98.0349,6889.0
2015-12-10 13:10:00,114.66,114.67,114.54,114.64,8342.0,98.0434,98.052,97.9408,98.0263,8342.0
2015-12-10 13:20:00,114.66,114.73,114.63,114.66,8652.0,98.0434,98.1033,98.0178,98.0434,8652.0
2015-12-10 13:30:00,114.71,114.82,114.69,114.82,20290.0,98.0862,98.1802,98.0691,98.1802,20290.0
2015-12-10 13:40:00,114.81,114.83,114.7,114.83,6435.0,98.1717,98.1888,98.0776,98.1888,6435.0
2015-12-10 13:50:00,114.81,114.84,114.73,114.73,17962.0,98.1717,98.1973,98.1033,98.1033,17962.0
2015-12-10 14:00:00,114.74,114.87,114.74,114.82,9782.0,98.1118,98.223,98.1118,98.1802,9782.0
2015-12-10 14:10:00,114.85,114.91,114.73,114.91,13686.0,98.2059,98.2572,98.1033,98.2572,13686.0
2015-12-10 14:20:00,114.92,115.16,114.91,115.16,23447.0,98.2657,98.4709,98.2572,98.4709,23447.0
2015-12-10 14:30:00,115.18,115.18,115.01,115.06,14026.0,98.488,98.488,98.3427,98.3854,14026.0
2015-12-10 14:40:00,115.12,115.22,115.1,115.11,14442.0,98.4367,98.5222,98.4196,98.4282,14442.0
2015-12-10 14:50:00,115.08,115.08,114.93,114.99,35693.0,98.4025,98.4025,98.2743,98.3256,35693.0
2015-12-10 15:00:00,114.98,115.01,114.76,114.78,18224.0,98.317,98.3427,98.1289,98.146,18224.0
2015-12-10 15:10:00,114.73,114.75,114.51,114.53,27988.0,98.1033,98.1204,97.9151,97.9322,27988.0
2015-12-10 15:20:00,114.54,114.59,114.41,114.59,198591.0,97.9408,97.9835,97.8296,97.9835,198591.0
2015-12-10 15:30:00,114.56,114.57,114.45,114.51,22069.0,97.9579,97.9664,97.8638,97.9151,22069.0
2015-12-10 15:40:00,114.52,114.63,114.41,114.45,43448.0,97.9237,98.0178,97.8296,97.8638,43448.0
2015-12-10 15:50:00,114.43,114.48,114.27,114.38,111284.0,97.8467,97.8895,97.7099,97.804,111284.0
2015-12-11 09:30:00,113.05,113.22,112.98,113.09,31970.0,96.6667,96.8121,96.6069,96.7009,31970.0
2015-12-11 09:40:00,113.05,113.2,112.87,112.87,62370.0,96.6667,96.795,96.5128,96.5128,62370.0
2015-12-11 09:50:00,112.85,112.92,112.69,112.84,40731.0,96.4957,96.5556,96.3589,96.4872,40731.0
2015-12-11 10:00:00,112.8,113.28,112.74,113.07,18374.0,96.453,96.8634,96.4017,96.6838,18374.0
2015-12-11 10:10:00,113.15,113.26,113.08,113.13,24593.0,96.7522,96.8463,96.6924,96.7351,24593.0
2015-12-11 10:20:00,113.08,113.31,113.02,113.31,12456.0,96.6924,96.889,96.6411,96.889,12456.0
2015-12-11 10:30:00,113.33,113.4,113.08,113.13,30864.0,96.9061,96.966,96.6924,96.7351,30864.0
2015-12-11 10:40:00,113.14,113.21,113.02,113.06,25674.0,96.7437,96.8035,96.6411,96.6753,25674.0
2015-12-11 10:50:00,113.05,113.07,112.82,112.85,29180.0,96.6667,96.6838,96.4701,96.4957,29180.0
2015-12-11 11:00:00,112.83,113.02,112.74,112.93,51753.0,96.4786,96.6411,96.4017,96.5641,51753.0
2015-12-11 11:10:00,112.9,113.05,112.79,113.05,38075.0,96.5385,96.6667,96.4444,96.6667,38075.0
2015-12-11 11:20:00,113.01,113.1,112.82,112.85,29947.0,96.6325,96.7095,96.4701,96.4957,29947.0
2015-12-11 11:30:00,112.86,112.86,112.61,112.77,20291.0,96.5043,96.5043,96.2905,96.4273,20291.0
2015-12-11 11:40:00,112.8,113.01,112.8,113.01,15847.0,96.453,96.6325,96.453,96.6325,15847.0
2015-12-11 11:50:00,112.93,112.93,112.72,112.73,10853.0,96.5641,96.5641,96.3845,96.3931,10853.0
2015-12-11 12:00:00,112.72,112.77,112.52,112.52,31179.0,96.3845,96.4273,96.2135,96.2135,31179.0
2015-12-11 12:10:00,112.52,112.58,112.33,112.4,31458.0,96.2135,96.2648,96.0511,96.1109,31458.0
2015-12-11 12:20:00,112.41,112.46,112.25,112.36,42299.0,96.1195,96.1622,95.9827,96.0767,42299.0
2015-12-11 12:30:00,112.38,112.48,112.28,112.39,61246.0,96.0938,96.1793,96.0083,96.1024,61246.0
2015-12-11 12:40:00,112.36,112.5,112.31,112.42,27897.0,96.0767,96.1964,96.034,96.128,27897.0
2015-12-11 12:50:00,112.42,112.46,112.25,112.46,25706.0,96.128,96.1622,95.9827,96.1622,25706.0
2015-12-11 13:00:00,112.43,112.61,112.42,112.54,298647.0,96.1366,96.2905,96.128,96.2306,298647.0
2015-12-11 13:10:00,112.55,112.71,112.49,112.67,351451.0,96.2392,96.376,96.1879,96.3418,351451.0
2015-12-11 13:20:00,112.67,112.67,112.39,112.4,17981.0,96.3418,96.3418,96.1024,96.1109,17981.0
2015-12-11 13:30:00,112.4,112.48,112.32,112.46,35024.0,96.1109,96.1793,96.0425,96.1622,35024.0
2015-12-11 13:40:00,112.45,112.59,112.41,112.49,25567.0,96.1537,96.2734,96.1195,96.1879,25567.0
2015-12-11 13:50:00,112.53,112.63,112.49,112.52,27393.0,96.2221,96.3076,96.1879,96.2135,27393.0
2015-12-11 14:00:00,112.51,112.65,112.51,112.58,20907.0,96.205,96.3247,96.205,96.2648,20907.0
2015-12-11 14:10:00,112.59,112.84,112.57,112.79,60262.0,96.2734,96.4872,96.2563,96.4444,60262.0
2015-12-11 14:20:00,112.79,112.79,112.54,112.59,18626.0,96.4444,96.4444,96.2306,96.2734,18626.0
2015-12-11 14:30:00,112.6,112.69,112.53,112.67,63315.0,96.2819,96.3589,96.2221,96.3418,63315.0
2015-12-11 14:40:00,112.67,112.67,112.53,112.55,64312.0,96.3418,96.3418,96.2221,96.2392,64312.0
2015-12-11 14:50:00,112.54,112.61,112.47,112.48,85036.0,96.2306,96.2905,96.1708,96.1793,85036.0
2015-12-11 15:00:00,112.49,112.59,112.25,112.27,92542.0,96.1879,96.2734,95.9827,95.9998,92542.0
2015-12-11 15:10:00,112.25,112.35,112.09,112.1,79992.0,95.9827,96.0682,95.8458,95.8544,79992.0
2015-12-11 15:20:00,112.09,112.17,111.95,112.16,89990.0,95.8458,95.9143,95.7261,95.9057,89990.0
2015-12-11 15:30:00,112.14,112.28,112.03,112.12,164546.0,95.8886,96.0083,95.7945,95.8715,164546.0
2015-12-11 15:40:00,112.13,112.2,112.04,112.18,91392.0,95.8801,95.9399,95.8031,95.9228,91392.0
2015-12-11 15:50:00,112.18,112.24,112.02,112.17,94120.0,95.9228,95.9741,95.786,95.9143,94120.0
2015-12-14 09:30:00,112.15,112.61,112.15,112.39,48216.0,95.8972,96.2905,95.8972,96.1024,48216.0
2015-12-14 09:40:00,112.37,112.37,112.03,112.36,101593.0,96.0853,96.0853,95.7945,96.0767,101593.0
2015-12-14 09:50:00,112.35,112.39,111.97,112.01,29990.0,96.0682,96.1024,95.7432,95.7774,29990.0
2015-12-14 10:00:00,112.09,112.45,111.99,112.33,32483.0,95.8458,96.1537,95.7603,96.0511,32483.0
2015-12-14 10:10:00,112.3,112.73,111.69,111.98,201880.0,96.0254,96.3931,95.5038,95.7518,201880.0
2015-12-14 10:20:00,111.93,111.97,111.57,111.58,19026.0,95.709,95.7432,95.4012,95.4098,19026.0
2015-12-14 10:30:00,111.58,111.93,111.57,111.93,14580.0,95.4098,95.709,95.4012,95.709,14580.0
2015-12-14 10:40:00,111.87,112.0,111.79,111.79,17424.0,95.6577,95.7689,95.5893,95.5893,17424.0
2015-12-14 10:50:00,111.76,111.93,111.66,111.85,38192.0,95.5637,95.709,95.4782,95.6406,38192.0
2015-12-14 11:00:00,111.85,111.85,111.58,111.59,13350.0,95.6406,95.6406,95.4098,95.4183,13350.0
2015-12-14 11:10:00,111.56,111.6,111.22,111.32,82042.0,95.3927,95.4269,95.1019,95.1874,82042.0
2015-12-14 11:20:00,111.34,111.49,111.32,111.4,109177.0,95.2045,95.3328,95.1874,95.2558,109177.0
2015-12-14 11:30:00,111.37,111.37,111.04,111.2,26698.0,95.2302,95.2302,94.948,95.0848,26698.0
2015-12-14 11:40:00,111.21,111.37,111.09,111.23,56405.0,95.0934,95.2302,94.9908,95.1105,56405.0
2015-12-14 11:50:00,111.24,111.63,111.2,111.63,74190.0,95.119,95.4525,95.0848,95.4525,74190.0
2015-12-14 12:00:00,111.62,111.88,111.52,111.88,58949.0,95.444,95.6663,95.3585,95.6663,58949.0
2015-12-14 12:10:00,111.89,112.02,111.79,112.0,48075.0,95.6748,95.786,95.5893,95.7689,48075.0
2015-12-14 12:20:00,112.01,112.17,111.84,112.15,48234.0,95.7774,95.9143,95.6321,95.8972,48234.0
2015-12-14 12:30:00,112.18,112.24,112.06,112.08,43945.0,95.9228,95.9741,95.8202,95.8373,43945.0
2015-12-14 12:40:00,112.07,112.07,111.81,111.81,24536.0,95.8287,95.8287,95.6064,95.6064,24536.0
2015-12-14 12:50:00,111.83,112.36,111.83,112.33,62406.0,95.6235,96.0767,95.6235,96.0511,62406.0
2015-12-14 13:00:00,112.32,112.44,112.18,112.22,31556.0,96.0425,96.1451,95.9228,95.957,31556.0
2015-12-14 13:10:00,112.25,112.25,112.03,112.08,28661.0,95.9827,95.9827,95.7945,95.8373,28661.0
2015-12-14 13:20:00,112.08,112.12,111.94,112.0,27868.0,95.8373,95.8715,95.7176,95.7689,27868.0
2015-12-14 13:30:00,111.97,112.08,111.85,111.85,48443.0,95.7432,95.8373,95.6406,95.6406,48443.0
2015-12-14 13:40:00,111.88,111.91,111.76,111.89,29128.0,95.6663,95.6919,95.5637,95.6748,29128.0
2015-12-14 13:50:00,111.87,112.01,111.83,111.99,21274.0,95.6577,95.7774,95.6235,95.7603,21274.0
2015-12-14 14:00:00,112.0,112.04,111.78,111.99,33054.0,95.7689,95.8031,95.5808,95.7603,33054.0
2015-12-14 14:10:00,111.98,112.19,111.92,112.04,62957.0,95.7518,95.9314,95.7005,95.8031,62957.0
2015-12-14 14:20:00,112.07,112.07,111.88,111.93,46402.0,95.8287,95.8287,95.6663,95.709,46402.0
2015-12-14 14:30:00,111.92,111.95,111.82,111.95,71296.0,95.7005,95.7261,95.615,95.7261,71296.0
2015-12-14 14:40:00,111.96,112.13,111.91,112.13,21376.0,95.7347,95.8801,95.6919,95.8801,21376.0
2015-12-14 14:50:00,112.12,112.36,112.1,112.22,46442.0,95.8715,96.0767,95.8544,95.957,46442.0
2015-12-14 15:00:00,112.2,112.21,111.94,112.0,379072.0,95.9399,95.9485,95.7176,95.7689,379072.0
2015-12-14 15:10:00,111.97,112.11,111.89,112.1,33152.0,95.7432,95.863,95.6748,95.8544,33152.0
2015-12-14 15:20:00,112.08,112.17,112.02,112.14,39377.0,95.8373,95.9143,95.786,95.8886,39377.0
2015-12-14 15:30:00,112.12,112.35,112.11,112.23,53185.0,95.8715,96.0682,95.863,95.9656,53185.0
2015-12-14 15:40:00,112.24,112.42,112.07,112.4,58236.0,95.9741,96.128,95.8287,96.1109,58236.0
2015-12-14 15:50:00,112.4,112.64,112.34,112.62,137506.0,96.1109,96.3161,96.0596,96.299,137506.0
2015-12-15 09:30:00,113.54,113.94,113.51,113.81,39049.0,97.0857,97.4277,97.0601,97.3166,39049.0
2015-12-15 09:40:00,113.85,114.1,113.85,114.08,24640.0,97.3508,97.5646,97.3508,97.5475,24640.0
2015-12-15 09:50:00,114.16,114.16,113.98,114.02,64377.0,97.6159,97.6159,97.4619,97.4962,64377.0
2015-12-15 10:00:00,114.06,114.06,113.94,113.95,34442.0,97.5304,97.5304,97.4277,97.4363,34442.0
2015-12-15 10:10:00,113.97,114.01,113.86,113.86,14065.0,97.4534,97.4876,97.3593,97.3593,14065.0
2015-12-15 10:20:00,113.85,113.96,113.76,113.92,24494.0,97.3508,97.4448,97.2738,97.4106,24494.0
2015-12-15 10:30:00,113.91,113.91,113.7,113.8,19200.0,97.4021,97.4021,97.2225,97.308,19200.0
2015-12-15 10:40:00,113.77,113.99,113.76,113.99,17035.0,97.2824,97.4705,97.2738,97.4705,17035.0
2015-12-15 10:50:00,113.98,114.01,113.85,113.85,12802.0,97.4619,97.4876,97.3508,97.3508,12802.0
2015-12-15 11:00:00,113.84,113.89,113.79,113.82,20645.0,97.3422,97.385,97.2995,97.3251,20645.0
2015-12-15 11:10:00,113.83,113.93,113.75,113.86,39552.0,97.3337,97.4192,97.2653,97.3593,39552.0
2015-12-15 11:20:00,113.84,113.97,113.83,113.87,25591.0,97.3422,97.4534,97.3337,97.3679,25591.0
2015-12-15 11:30:00,113.92,113.96,113.78,113.79,26679.0,97.4106,97.4448,97.2909,97.2995,26679.0
2015-12-15 11:40:00,113.79,113.8,113.53,113.55,21766.0,97.2995,97.308,97.0772,97.0943,21766.0
2015-12-15 11:50:00,113.54,113.76,113.54,113.76,23872.0,97.0857,97.2738,97.0857,97.2738,23872.0
2015-12-15 12:00:00,113.73,114.0,113.71,113.92,28365.0,97.2482,97.4791,97.2311,97.4106,28365.0
2015-12-15 12:10:00,113.91,113.94,113.86,113.9,10516.0,97.4021,97.4277,97.3593,97.3935,10516.0
2015-12-15 12:20:00,113.9,114.01,113.9,113.98,21057.0,97.3935,97.4876,97.3935,97.4619,21057.0
2015-12-15 12:30:00,113.98,114.37,113.98,114.3,104488.0,97.4619,97.7954,97.4619,97.7356,104488.0
2015-12-15 12:40:00,114.3,114.31,114.19,114.19,21090.0,97.7356,97.7441,97.6415,97.6415,21090.0
2015-12-15 12:50:00,114.19,114.33,114.18,114.3,32122.0,97.6415,97.7612,97.633,97.7356,32122.0
2015-12-15 13:00:00,114.31,114.34,114.15,114.17,9636.0,97.7441,97.7698,97.6073,97.6244,9636.0
2015-12-15 13:10:00,114.15,114.16,114.05,114.06,10099.0,97.6073,97.6159,97.5218,97.5304,10099.0
2015-12-15 13:20:00,114.07,114.1,113.96,113.97,24558.0,97.5389,97.5646,97.4448,97.4534,24558.0
2015-12-15 13:30:00,113.99,114.05,113.91,114.03,13880.0,97.4705,97.5218,97.4021,97.5047,13880.0
2015-12-15 13:40:00,114.06,114.09,113.97,114.06,18554.0,97.5304,97.556,97.4534,97.5304,18554.0
2015-12-15 13:50:00,114.1,114.28,114.09,114.21,21983.0,97.5646,97.7185,97.556,97.6586,21983.0
2015-12-15 14:00:00,114.23,114.26,114.11,114.16,27052.0,97.6757,97.7014,97.5731,97.6159,27052.0
2015-12-15 14:10:00,114.16,114.27,114.14,114.25,47211.0,97.6159,97.7099,97.5988,97.6928,47211.0
2015-12-15 14:20:00,114.26,114.31,114.18,114.19,24026.0,97.7014,97.7441,97.633,97.6415,24026.0
2015-12-15 14:30:00,114.22,114.28,114.17,114.18,38574.0,97.6672,97.7185,97.6244,97.633,38574.0
2015-12-15 14:40:00,114.19,114.25,114.15,114.16,37392.0,97.6415,97.6928,97.6073,97.6159,37392.0
2015-12-15 14:50:00,114.17,114.22,114.12,114.15,26913.0,97.6244,97.6672,97.5817,97.6073,26913.0
2015-12-15 15:00:00,114.16,114.17,114.0,114.05,21829.0,97.6159,97.6244,97.4791,97.5218,21829.0
2015-12-15 15:10:00,114.03,114.03,113.85,113.95,373492.0,97.5047,97.5047,97.3508,97.4363,373492.0
2015-12-15 15:20:00,113.95,113.98,113.85,113.85,20063.0,97.4363,97.4619,97.3508,97.3508,20063.0
2015-12-15 15:30:00,113.81,113.85,113.68,113.84,27870.0,97.3166,97.3508,97.2054,97.3422,27870.0
2015-12-15 15:40:00,113.82,113.99,113.79,113.93,46232.0,97.3251,97.4705,97.2995,97.4192,46232.0
2015-12-15 15:50:00,113.93,113.93,113.77,113.82,38815.0,97.4192,97.4192,97.2824,97.3251,38815.0
2015-12-16 09:30:00,114.52,114.77,114.52,114.62,35824.0,97.9237,98.1375,97.9237,98.0092,35824.0
2015-12-16 09:40:00,114.6,114.73,114.48,114.48,12079.0,97.9921,98.1033,97.8895,97.8895,12079.0
2015-12-16 09:50:00,114.52,114.61,114.47,114.5,19456.0,97.9237,98.0006,97.8809,97.9066,19456.0
2015-12-16 10:00:00,114.48,114.58,114.39,114.4,83487.0,97.8895,97.975,97.8125,97.8211,83487.0
2015-12-16 10:10:00,114.38,114.46,114.34,114.46,25649.0,97.804,97.8724,97.7698,97.8724,25649.0
2015-12-16 10:20:00,114.49,114.56,114.38,114.41,9359.0,97.898,97.9579,97.804,97.8296,9359.0
2015-12-16 10:30:00,114.38,114.4,114.08,114.23,37125.0,97.804,97.8211,97.5475,97.6757,37125.0
2015-12-16 10:40:00,114.2,114.33,114.1,114.32,20167.0,97.6501,97.7612,97.5646,97.7527,20167.0
2015-12-16 10:50:00,114.31,114.31,114.2,114.2,37051.0,97.7441,97.7441,97.6501,97.6501,37051.0
2015-12-16 11:00:00,114.18,114.24,114.07,114.11,40320.0,97.633,97.6843,97.5389,97.5731,40320.0
2015-12-16 11:10:00,114.1,114.23,114.05,114.12,20728.0,97.5646,97.6757,97.5218,97.5817,20728.0
2015-12-16 11:20:00,114.1,114.12,113.99,113.99,13807.0,97.5646,97.5817,97.4705,97.4705,13807.0
2015-12-16 11:30:00,114.04,114.18,114.03,114.14,23476.0,97.5133,97.633,97.5047,97.5988,23476.0
2015-12-16 11:40:00,114.1,114.12,114.03,114.09,9381.0,97.5646,97.5817,97.5047,97.556,9381.0
2015-12-16 11:50:00,114.11,114.2,114.05,114.18,4526.0,97.5731,97.6501,97.5218,97.633,4526.0
2015-12-16 12:00:00,114.21,114.28,114.18,114.26,10667.0,97.6586,97.7185,97.633,97.7014,10667.0
2015-12-16 12:10:00,114.26,114.3,114.15,114.15,11404.0,97.7014,97.7356,97.6073,97.6073,11404.0
2015-12-16 12:20:00,114.18,114.26,114.17,114.22,8328.0,97.633,97.7014,97.6244,97.6672,8328.0
2015-12-16 12:30:00,114.24,114.29,114.21,114.25,6834.0,97.6843,97.727,97.6586,97.6928,6834.0
2015-12-16 12:40:00,114.27,114.29,114.18,114.18,27586.0,97.7099,97.727,97.633,97.633,27586.0
2015-12-16 12:50:00,114.18,114.2,114.02,114.05,105069.0,97.633,97.6501,97.4962,97.5218,105069.0
2015-12-16 13:00:00,114.06,114.18,113.99,114.14,51721.0,97.5304,97.633,97.4705,97.5988,51721.0
2015-12-16 13:10:00,114.13,114.18,114.11,114.12,17903.0,97.5902,97.633,97.5731,97.5817,17903.0
2015-12-16 13:20:00,114.16,114.26,114.14,114.22,81039.0,97.6159,97.7014,97.5988,97.6672,81039.0
2015-12-16 13:30:00,114.21,114.22,114.14,114.15,14549.0,97.6586,97.6672,97.5988,97.6073,14549.0
2015-12-16 13:40:00,114.13,114.36,114.13,114.36,34233.0,97.5902,97.7869,97.5902,97.7869,34233.0
2015-12-16 13:50:00,114.38,114.57,114.31,114.54,36398.0,97.804,97.9664,97.7441,97.9408,36398.0
2015-12-16 14:00:00,114.44,114.99,113.63,114.67,23143.0,97.8553,98.3256,97.1627,98.052,23143.0
2015-12-16 14:10:00,114.66,114.68,114.33,114.5,70831.0,98.0434,98.0605,97.7612,97.9066,70831.0
2015-12-16 14:20:00,114.38,114.61,114.29,114.39,75968.0,97.804,98.0006,97.727,97.8125,75968.0
2015-12-16 14:30:00,114.34,114.63,114.14,114.48,74152.0,97.7698,98.0178,97.5988,97.8895,74152.0
2015-12-16 14:40:00,114.45,114.77,114.39,114.7,58084.0,97.8638,98.1375,97.8125,98.0776,58084.0
2015-12-16 14:50:00,114.73,115.32,114.73,115.28,61093.0,98.1033,98.6078,98.1033,98.5736,61093.0
2015-12-16 15:00:00,115.29,115.35,114.95,114.95,71293.0,98.5821,98.6334,98.2914,98.2914,71293.0
2015-12-16 15:10:00,114.97,115.12,114.95,115.09,26882.0,98.3085,98.4367,98.2914,98.4111,26882.0
2015-12-16 15:20:00,115.15,115.42,115.13,115.42,46486.0,98.4624,98.6933,98.4453,98.6933,46486.0
2015-12-16 15:30:00,115.41,115.66,115.39,115.59,35887.0,98.6847,98.8985,98.6676,98.8386,35887.0
2015-12-16 15:40:00,115.61,115.67,115.53,115.58,33852.0,98.8557,98.907,98.7873,98.8301,33852.0
2015-12-16 15:50:00,115.57,115.65,115.44,115.46,75805.0,98.8215,98.8899,98.7104,98.7275,75805.0
2015-12-17 09:30:00,115.64,115.69,115.32,115.32,24924.0,98.8814,98.9241,98.6078,98.6078,24924.0
2015-12-17 09:40:00,115.35,115.39,115.13,115.13,17224.0,98.6334,98.6676,98.4453,98.4453,17224.0
2015-12-17 09:50:00,115.13,115.31,115.03,115.28,19737.0,98.4453,98.5992,98.3598,98.5736,19737.0
2015-12-17 10:00:00,115.22,115.25,115.07,115.12,19181.0,98.5222,98.5479,98.394,98.4367,19181.0
2015-12-17 10:10:00,115.07,115.18,114.78,114.79,98978.0,98.394,98.488,98.146,98.1546,98978.0
2015-12-17 10:20:00,114.82,114.97,114.8,114.94,51405.0,98.1802,98.3085,98.1631,98.2828,51405.0
2015-12-17 10:30:00,114.98,115.08,114.91,114.93,25715.0,98.317,98.4025,98.2572,98.2743,25715.0
2015-12-17 10:40:00,114.91,114.92,114.53,114.55,30036.0,98.2572,98.2657,97.9322,97.9493,30036.0
2015-12-17 10:50:00,114.55,114.57,114.34,114.52,32300.0,97.9493,97.9664,97.7698,97.9237,32300.0
2015-12-17 11:00:00,114.52,114.62,114.42,114.48,22720.0,97.9237,98.0092,97.8382,97.8895,22720.0
2015-12-17 11:10:00,114.48,114.59,114.21,114.22,38230.0,97.8895,97.9835,97.6586,97.6672,38230.0
2015-12-17 11:20:00,114.21,114.25,114.04,114.25,58937.0,97.6586,97.6928,97.5133,97.6928,58937.0
2015-12-17 11:30:00,114.22,114.48,114.11,114.47,32349.0,97.6672,97.8895,97.5731,97.8809,32349.0
2015-12-17 11:40:00,114.5,114.54,114.37,114.54,20746.0,97.9066,97.9408,97.7954,97.9408,20746.0
2015-12-17 11:50:00,114.52,114.57,114.4,114.41,16369.0,97.9237,97.9664,97.8211,97.8296,16369.0
2015-12-17 12:00:00,114.41,114.42,114.2,114.38,17457.0,97.8296,97.8382,97.6501,97.804,17457.0
2015-12-17 12:10:00,114.4,114.54,114.37,114.54,9136.0,97.8211,97.9408,97.7954,97.9408,9136.0
2015-12-17 12:20:00,114.55,114.55,114.35,114.35,20660.0,97.9493,97.9493,97.7783,97.7783,20660.0
2015-12-17 12:30:00,114.36,114.43,114.2,114.23,19787.0,97.7869,97.8467,97.6501,97.6757,19787.0
2015-12-17 12:40:00,114.21,114.23,114.02,114.08,47597.0,97.6586,97.6757,97.4962,97.5475,47597.0
2015-12-17 12:50:00,114.09,114.27,114.08,114.27,35946.0,97.556,97.7099,97.5475,97.7099,35946.0
2015-12-17 13:00:00,114.25,114.38,114.25,114.36,23210.0,97.6928,97.804,97.6928,97.7869,23210.0
2015-12-17 13:10:00,114.36,114.48,114.32,114.44,32592.0,97.7869,97.8895,97.7527,97.8553,32592.0
2015-12-17 13:20:00,114.41,114.58,114.36,114.46,14525.0,97.8296,97.975,97.7869,97.8724,14525.0
2015-12-17 13:30:00,114.43,114.53,114.39,114.52,8648.0,97.8467,97.9322,97.8125,97.9237,8648.0
2015-12-17 13:40:00,114.52,114.7,114.5,114.67,21227.0,97.9237,98.0776,97.9066,98.052,21227.0
2015-12-17 13:50:00,114.67,114.7,114.58,114.67,13392.0,98.052,98.0776,97.975,98.052,13392.0
2015-12-17 14:00:00,114.68,114.71,114.58,114.59,6692.0,98.0605,98.0862,97.975,97.9835,6692.0
2015-12-17 14:10:00,114.59,114.65,114.43,114.64,49181.0,97.9835,98.0349,97.8467,98.0263,49181.0
2015-12-17 14:20:00,114.63,114.65,114.49,114.53,20278.0,98.0178,98.0349,97.898,97.9322,20278.0
2015-12-17 14:30:00,114.51,114.55,114.47,114.48,24468.0,97.9151,97.9493,97.8809,97.8895,24468.0
2015-12-17 14:40:00,114.45,114.47,114.26,114.28,32031.0,97.8638,97.8809,97.7014,97.7185,32031.0
2015-12-17 14:50:00,114.26,114.4,114.22,114.38,43103.0,97.7014,97.8211,97.6672,97.804,43103.0
2015-12-17 15:00:00,114.37,114.43,114.25,114.38,33026.0,97.7954,97.8467,97.6928,97.804,33026.0
2015-12-17 15:10:00,114.37,114.45,114.2,114.21,42299.0,97.7954,97.8638,97.6501,97.6586,42299.0
2015-12-17 15:20:00,114.17,114.33,114.1,114.26,26683.0,97.6244,97.7612,97.5646,97.7014,26683.0
2015-12-17 15:30:00,114.27,114.53,114.21,114.35,43371.0,97.7099,97.9322,97.6586,97.7783,43371.0
2015-12-17 15:40:00,114.35,114.41,114.21,114.24,42440.0,97.7783,97.8296,97.6586,97.6843,42440.0
2015-12-17 15:50:00,114.22,114.27,113.75,113.76,54274.0,97.6672,97.7099,97.2653,97.2738,54274.0
2015-12-18 09:30:00,113.18,113.24,113.02,113.05,26302.0,96.7779,96.8292,96.6411,96.6667,26302.0
2015-12-18 09:40:00,113.07,113.28,112.96,113.22,47178.0,96.6838,96.8634,96.5898,96.8121,47178.0
2015-12-18 09:50:00,113.26,113.29,113.08,113.1,23721.0,96.8463,96.8719,96.6924,96.7095,23721.0
2015-12-18 10:00:00,113.13,113.17,112.78,112.78,16239.0,96.7351,96.7693,96.4359,96.4359,16239.0
2015-12-18 10:10:00,112.77,112.91,112.63,112.75,37802.0,96.4273,96.547,96.3076,96.4102,37802.0
2015-12-18 10:20:00,112.76,113.03,112.74,112.75,11381.0,96.4188,96.6496,96.4017,96.4102,11381.0
2015-12-18 10:30:00,112.75,112.84,112.47,112.61,69165.0,96.4102,96.4872,96.1708,96.2905,69165.0
2015-12-18 10:40:00,112.57,112.66,112.48,112.55,40452.0,96.2563,96.3332,96.1793,96.2392,40452.0
2015-12-18 10:50:00,112.59,112.83,112.59,112.83,33357.0,96.2734,96.4786,96.2734,96.4786,33357.0
2015-12-18 11:00:00,112.85,112.96,112.73,112.89,29744.0,96.4957,96.5898,96.3931,96.5299,29744.0
2015-12-18 11:10:00,112.89,113.02,112.8,112.88,114883.0,96.5299,96.6411,96.453,96.5214,114883.0
2015-12-18 11:20:00,112.88,112.93,112.75,112.81,24353.0,96.5214,96.5641,96.4102,96.4615,24353.0
2015-12-18 11:30:00,112.81,112.88,112.73,112.88,12706.0,96.4615,96.5214,96.3931,96.5214,12706.0
2015-12-18 11:40:00,112.88,112.92,112.67,112.67,36303.0,96.5214,96.5556,96.3418,96.3418,36303.0
2015-12-18 11:50:00,112.68,112.72,112.54,112.61,22660.0,96.3503,96.3845,96.2306,96.2905,22660.0
2015-12-18 12:00:00,112.61,112.7,112.56,112.59,26353.0,96.2905,96.3674,96.2477,96.2734,26353.0
2015-12-18 12:10:00,112.61,112.72,112.35,112.38,125707.0,96.2905,96.3845,96.0682,96.0938,125707.0
2015-12-18 12:20:00,112.38,112.49,112.37,112.43,40884.0,96.0938,96.1879,96.0853,96.1366,40884.0
2015-12-18 12:30:00,112.42,112.42,112.19,112.23,58074.0,96.128,96.128,95.9314,95.9656,58074.0
2015-12-18 12:40:00,112.26,112.39,112.25,112.38,58516.0,95.9912,96.1024,95.9827,96.0938,58516.0
2015-12-18 12:50:00,112.37,112.39,112.22,112.27,34516.0,96.0853,96.1024,95.957,95.9998,34516.0
2015-12-18 13:00:00,112.27,112.55,112.23,112.47,57984.0,95.9998,96.2392,95.9656,96.1708,57984.0
2015-12-18 13:10:00,112.45,112.5,112.37,112.43,507288.0,96.1537,96.1964,96.0853,96.1366,507288.0
2015-12-18 13:20:00,112.42,112.42,112.29,112.32,35741.0,96.128,96.128,96.0169,96.0425,35741.0
2015-12-18 13:30:00,112.32,112.39,112.23,112.24,15015.0,96.0425,96.1024,95.9656,95.9741,15015.0
2015-12-18 13:40:00,112.23,112.44,112.23,112.27,27939.0,95.9656,96.1451,95.9656,95.9998,27939.0
2015-12-18 13:50:00,112.3,112.52,112.28,112.46,43451.0,96.0254,96.2135,96.0083,96.1622,43451.0
2015-12-18 14:00:00,112.46,112.66,112.46,112.64,107467.0,96.1622,96.3332,96.1622,96.3161,107467.0
2015-12-18 14:10:00,112.66,112.7,112.44,112.53,39547.0,96.3332,96.3674,96.1451,96.2221,39547.0
2015-12-18 14:20:00,112.55,112.81,112.55,112.78,37843.0,96.2392,96.4615,96.2392,96.4359,37843.0
2015-12-18 14:30:00,112.76,112.76,112.63,112.65,23125.0,96.4188,96.4188,96.3076,96.3247,23125.0
2015-12-18 14:40:00,112.66,112.66,112.38,112.41,46762.0,96.3332,96.3332,96.0938,96.1195,46762.0
2015-12-18 14:50:00,112.41,112.48,112.36,112.38,58467.0,96.1195,96.1793,96.0767,96.0938,58467.0
2015-12-18 15:00:00,112.38,112.52,112.38,112.5,35941.0,96.0938,96.2135,96.0938,96.1964,35941.0
2015-12-18 15:10:00,112.49,112.5,112.07,112.13,93172.0,96.1879,96.1964,95.8287,95.8801,93172.0
2015-12-18 15:20:00,112.16,112.3,111.98,112.18,37374.0,95.9057,96.0254,95.7518,95.9228,37374.0
2015-12-18 15:30:00,112.18,112.37,112.15,112.26,141404.0,95.9228,96.0853,95.8972,95.9912,141404.0
2015-12-18 15:40:00,112.25,112.38,112.21,112.21,65742.0,95.9827,96.0938,95.9485,95.9485,65742.0
2015-12-18 15:50:00,112.19,112.24,111.79,111.79,65622.0,95.9314,95.9741,95.5893,95.5893,65622.0
2015-12-21 09:30:00,112.55,112.79,112.45,112.61,42816.0,96.2392,96.4444,96.1537,96.2905,42816.0
2015-12-21 09:40:00,112.42,112.63,112.37,112.63,22548.0,96.128,96.3076,96.0853,96.3076,22548.0
2015-12-21 09:50:00,112.59,112.59,112.32,112.39,23379.0,96.2734,96.2734,96.0425,96.1024,23379.0
2015-12-21 10:00:00,112.4,112.68,112.39,112.66,20638.0,96.1109,96.3503,96.1024,96.3332,20638.0
2015-12-21 10:10:00,112.64,112.73,112.57,112.68,44933.0,96.3161,96.3931,96.2563,96.3503,44933.0
2015-12-21 10:20:00,112.69,112.71,112.57,112.62,41767.0,96.3589,96.376,96.2563,96.299,41767.0
2015-12-21 10:30:00,112.64,112.77,112.61,112.66,20856.0,96.3161,96.4273,96.2905,96.3332,20856.0
2015-12-21 10:40:00,112.66,112.7,112.47,112.49,38773.0,96.3332,96.3674,96.1708,96.1879,38773.0
2015-12-21 10:50:00,112.5,112.52,112.35,112.46,17510.0,96.1964,96.2135,96.0682,96.1622,17510.0
2015-12-21 11:00:00,112.5,112.52,112.33,112.37,11472.0,96.1964,96.2135,96.0511,96.0853,11472.0
2015-12-21 11:10:00,112.36,112.36,112.2,112.22,23724.0,96.0767,96.0767,95.9399,95.957,23724.0
2015-12-21 11:20:00,112.22,112.32,112.1,112.21,36609.0,95.957,96.0425,95.8544,95.9485,36609.0
2015-12-21 11:30:00,112.19,112.19,111.84,111.88,31623.0,95.9314,95.9314,95.6321,95.6663,31623.0
2015-12-21 11:40:00,111.83,111.99,111.81,111.86,14540.0,95.6235,95.7603,95.6064,95.6492,14540.0
2015-12-21 11:50:00,111.88,112.09,111.85,112.05,31786.0,95.6663,95.8458,95.6406,95.8116,31786.0
2015-12-21 12:00:00,112.05,112.1,111.98,112.02,15310.0,95.8116,95.8544,95.7518,95.786,15310.0
2015-12-21 12:10:00,112.05,112.1,111.9,111.96,20820.0,95.8116,95.8544,95.6834,95.7347,20820.0
2015-12-21 12:20:00,111.98,112.09,111.95,111.96,19715.0,95.7518,95.8458,95.7261,95.7347,19715.0
2015-12-21 12:30:00,111.96,112.16,111.96,112.03,19722.0,95.7347,95.9057,95.7347,95.7945,19722.0
2015-12-21 12:40:00,112.04,112.1,112.0,112.04,54336.0,95.8031,95.8544,95.7689,95.8031,54336.0
2015-12-21 12:50:00,112.09,112.26,112.09,112.24,21032.0,95.8458,95.9912,95.8458,95.9741,21032.0
2015-12-21 13:00:00,112.21,112.32,112.21,112.25,16612.0,95.9485,96.0425,95.9485,95.9827,16612.0
2015-12-21 13:10:00,112.24,112.33,112.24,112.25,14457.0,95.9741,96.0511,95.9741,95.9827,14457.0
2015-12-21 13:20:00,112.25,112.38,112.24,112.31,11359.0,95.9827,96.0938,95.9741,96.034,11359.0
2015-12-21 13:30:00,112.35,112.49,112.34,112.42,31767.0,96.0682,96.1879,96.0596,96.128,31767.0
2015-12-21 13:40:00,112.41,112.44,112.35,112.39,16091.0,96.1195,96.1451,96.0682,96.1024,16091.0
2015-12-21 13:50:00,112.37,112.41,112.31,112.32,18775.0,96.0853,96.1195,96.034,96.0425,18775.0
2015-12-21 14:00:00,112.32,112.38,112.31,112.33,45228.0,96.0425,96.0938,96.034,96.0511,45228.0
2015-12-21 14:10:00,112.33,112.33,112.21,112.25,11180.0,96.0511,96.0511,95.9485,95.9827,11180.0
2015-12-21 14:20:00,112.23,112.27,112.12,112.17,18369.0,95.9656,95.9998,95.8715,95.9143,18369.0
2015-12-21 14:30:00,112.16,112.17,112.09,112.16,15624.0,95.9057,95.9143,95.8458,95.9057,15624.0
2015-12-21 14:40:00,112.16,112.17,112.05,112.15,22766.0,95.9057,95.9143,95.8116,95.8972,22766.0
2015-12-21 14:50:00,112.13,112.19,112.08,112.13,15799.0,95.8801,95.9314,95.8373,95.8801,15799.0
2015-12-21 15:00:00,112.11,112.22,112.01,112.04,28517.0,95.863,95.957,95.7774,95.8031,28517.0
2015-12-21 15:10:00,112.01,112.05,111.93,111.96,77403.0,95.7774,95.8116,95.709,95.7347,77403.0
2015-12-21 15:20:00,111.95,112.03,111.91,112.02,23013.0,95.7261,95.7945,95.6919,95.786,23013.0
2015-12-21 15:30:00,112.01,112.21,112.0,112.15,87744.0,95.7774,95.9485,95.7689,95.8972,87744.0
2015-12-21 15:40:00,112.15,112.38,112.13,112.34,37966.0,95.8972,96.0938,95.8801,96.0596,37966.0
2015-12-21 15:50:00,112.39,112.65,112.35,112.64,54153.0,96.1024,96.3247,96.0682,96.3161,54153.0
2015-12-22 09:30:00,113.21,113.21,112.85,112.9,40637.0,96.8035,96.8035,96.4957,96.5385,40637.0
2015-12-22 09:40:00,112.9,112.99,112.74,112.81,68741.0,96.5385,96.6154,96.4017,96.4615,68741.0
2015-12-22 09:50:00,112.76,112.88,112.69,112.83,32779.0,96.4188,96.5214,96.3589,96.4786,32779.0
2015-12-22 10:00:00,112.83,112.86,112.68,112.79,31550.0,96.4786,96.5043,96.3503,96.4444,31550.0
2015-12-22 10:10:00,112.84,112.88,112.6,112.74,47458.0,96.4872,96.5214,96.2819,96.4017,47458.0
2015-12-22 10:20:00,112.73,113.03,112.73,112.99,20477.0,96.3931,96.6496,96.3931,96.6154,20477.0
2015-12-22 10:30:00,112.98,113.01,112.87,113.01,37477.0,96.6069,96.6325,96.5128,96.6325,37477.0
2015-12-22 10:40:00,113.06,113.07,112.94,112.97,26223.0,96.6753,96.6838,96.5727,96.5983,26223.0
2015-12-22 10:50:00,113.0,113.0,112.87,112.89,18179.0,96.624,96.624,96.5128,96.5299,18179.0
2015-12-22 11:00:00,112.92,113.02,112.89,112.99,38713.0,96.5556,96.6411,96.5299,96.6154,38713.0
2015-12-22 11:10:00,112.99,113.07,112.9,112.93,65995.0,96.6154,96.6838,96.5385,96.5641,65995.0
2015-12-22 11:20:00,112.92,112.95,112.76,112.85,9392.0,96.5556,96.5812,96.4188,96.4957,9392.0
2015-12-22 11:30:00,112.88,113.16,112.86,113.1,55889.0,96.5214,96.7608,96.5043,96.7095,55889.0
2015-12-22 11:40:00,113.13,113.22,113.1,113.14,25601.0,96.7351,96.8121,96.7095,96.7437,25601.0
2015-12-22 11:50:00,113.14,113.14,113.03,113.1,24112.0,96.7437,96.7437,96.6496,96.7095,24112.0
2015-12-22 12:00:00,113.12,113.13,112.94,113.02,136093.0,96.7266,96.7351,96.5727,96.6411,136093.0
2015-12-22 12:10:00,113.02,113.11,112.91,113.09,74520.0,96.6411,96.718,96.547,96.7009,74520.0
2015-12-22 12:20:00,113.07,113.14,113.01,113.11,15422.0,96.6838,96.7437,96.6325,96.718,15422.0
2015-12-22 12:30:00,113.11,113.29,113.11,113.22,25138.0,96.718,96.8719,96.718,96.8121,25138.0
2015-12-22 12:40:00,113.22,113.26,113.21,113.22,14207.0,96.8121,96.8463,96.8035,96.8121,14207.0
2015-12-22 12:50:00,113.22,113.37,113.22,113.37,16647.0,96.8121,96.9404,96.8121,96.9404,16647.0
2015-12-22 13:00:00,113.4,113.41,113.3,113.31,8092.0,96.966,96.9746,96.8805,96.889,8092.0
2015-12-22 13:10:00,113.31,113.33,113.23,113.31,36039.0,96.889,96.9061,96.8206,96.889,36039.0
2015-12-22 13:20:00,113.33,113.37,113.26,113.36,21702.0,96.9061,96.9404,96.8463,96.9318,21702.0
2015-12-22 13:30:00,113.36,113.36,113.25,113.32,9392.0,96.9318,96.9318,96.8377,96.8976,9392.0
2015-12-22 13:40:00,113.33,113.48,113.27,113.47,10994.0,96.9061,97.0344,96.8548,97.0259,10994.0
2015-12-22 13:50:00,113.46,113.56,113.45,113.56,24848.0,97.0173,97.1028,97.0088,97.1028,24848.0
2015-12-22 14:00:00,113.56,113.58,113.49,113.49,12180.0,97.1028,97.1199,97.043,97.043,12180.0
2015-12-22 14:10:00,113.51,113.61,113.5,113.58,37703.0,97.0601,97.1456,97.0515,97.1199,37703.0
2015-12-22 14:20:00,113.58,113.64,113.53,113.53,33680.0,97.1199,97.1712,97.0772,97.0772,33680.0
2015-12-22 14:30:00,113.53,113.57,113.47,113.52,25816.0,97.0772,97.1114,97.0259,97.0686,25816.0
2015-12-22 14:40:00,113.52,113.59,113.5,113.53,29956.0,97.0686,97.1285,97.0515,97.0772,29956.0
2015-12-22 14:50:00,113.52,113.61,113.49,113.6,38163.0,97.0686,97.1456,97.043,97.137,38163.0
2015-12-22 15:00:00,113.6,113.75,113.59,113.72,36863.0,97.137,97.2653,97.1285,97.2396,36863.0
2015-12-22 15:10:00,113.7,113.81,113.66,113.78,26420.0,97.2225,97.3166,97.1883,97.2909,26420.0
2015-12-22 15:20:00,113.83,113.89,113.8,113.8,20463.0,97.3337,97.385,97.308,97.308,20463.0
2015-12-22 15:30:00,113.81,113.85,113.69,113.76,18896.0,97.3166,97.3508,97.214,97.2738,18896.0
2015-12-22 15:40:00,113.74,113.74,113.41,113.47,55483.0,97.2567,97.2567,96.9746,97.0259,55483.0
2015-12-22 15:50:00,113.48,113.68,113.44,113.66,59695.0,97.0344,97.2054,97.0002,97.1883,59695.0
2015-12-23 09:30:00,114.31,114.47,114.25,114.43,24213.0,97.7441,97.8809,97.6928,97.8467,24213.0
2015-12-23 09:40:00,114.32,114.43,114.28,114.43,34145.0,97.7527,97.8467,97.7185,97.8467,34145.0
2015-12-23 09:50:00,114.42,114.52,114.41,114.44,10169.0,97.8382,97.9237,97.8296,97.8553,10169.0
2015-12-23 10:00:00,114.46,114.58,114.4,114.4,30409.0,97.8724,97.975,97.8211,97.8211,30409.0
2015-12-23 10:10:00,114.43,114.53,114.43,114.47,9625.0,97.8467,97.9322,97.8467,97.8809,9625.0
2015-12-23 10:20:00,114.48,114.53,114.37,114.37,7774.0,97.8895,97.9322,97.7954,97.7954,7774.0
2015-12-23 10:30:00,114.38,114.57,114.35,114.57,31636.0,97.804,97.9664,97.7783,97.9664,31636.0
2015-12-23 10:40:00,114.57,114.65,114.56,114.64,17465.0,97.9664,98.0349,97.9579,98.0263,17465.0
2015-12-23 10:50:00,114.65,114.74,114.63,114.73,40555.0,98.0349,98.1118,98.0178,98.1033,40555.0
2015-12-23 11:00:00,114.74,114.74,114.6,114.63,23683.0,98.1118,98.1118,97.9921,98.0178,23683.0
2015-12-23 11:10:00,114.63,114.72,114.61,114.71,18539.0,98.0178,98.0947,98.0006,98.0862,18539.0
2015-12-23 11:20:00,114.73,114.73,114.63,114.72,26626.0,98.1033,98.1033,98.0178,98.0947,26626.0
2015-12-23 11:30:00,114.7,114.76,114.66,114.68,55961.0,98.0776,98.1289,98.0434,98.0605,55961.0
2015-12-23 11:40:00,114.68,114.73,114.67,114.7,12059.0,98.0605,98.1033,98.052,98.0776,12059.0
2015-12-23 11:50:00,114.69,114.74,114.64,114.73,89784.0,98.0691,98.1118,98.0263,98.1033,89784.0
2015-12-23 12:00:00,114.76,114.82,114.76,114.82,5461.0,98.1289,98.1802,98.1289,98.1802,5461.0
2015-12-23 12:10:00,114.83,114.88,114.8,114.84,12547.0,98.1888,98.2315,98.1631,98.1973,12547.0
2015-12-23 12:20:00,114.85,114.94,114.85,114.88,134253.0,98.2059,98.2828,98.2059,98.2315,134253.0
2015-12-23 12:30:00,114.86,114.9,114.8,114.81,6917.0,98.2144,98.2486,98.1631,98.1717,6917.0
2015-12-23 12:40:00,114.8,114.83,114.77,114.81,11538.0,98.1631,98.1888,98.1375,98.1717,11538.0
2015-12-23 12:50:00,114.8,114.86,114.79,114.82,40209.0,98.1631,98.2144,98.1546,98.1802,40209.0
2015-12-23 13:00:00,114.82,114.85,114.74,114.77,15640.0,98.1802,98.2059,98.1118,98.1375,15640.0
2015-12-23 13:10:00,114.74,114.79,114.73,114.75,7195.0,98.1118,98.1546,98.1033,98.1204,7195.0
2015-12-23 13:20:00,114.75,114.8,114.74,114.76,12726.0,98.1204,98.1631,98.1118,98.1289,12726.0
2015-12-23 13:30:00,114.76,114.78,114.64,114.66,12778.0,98.1289,98.146,98.0263,98.0434,12778.0
2015-12-23 13:40:00,114.65,114.83,114.65,114.79,13676.0,98.0349,98.1888,98.0349,98.1546,13676.0
2015-12-23 13:50:00,114.79,114.86,114.78,114.85,23389.0,98.1546,98.2144,98.146,98.2059,23389.0
2015-12-23 14:00:00,114.85,114.88,114.79,114.88,32559.0,98.2059,98.2315,98.1546,98.2315,32559.0
2015-12-23 14:10:00,114.88,114.99,114.8,114.95,113698.0,98.2315,98.3256,98.1631,98.2914,113698.0
2015-12-23 14:20:00,114.95,115.02,114.91,115.0,290416.0,98.2914,98.3512,98.2572,98.3341,290416.0
2015-12-23 14:30:00,115.0,115.13,114.99,115.11,72131.0,98.3341,98.4453,98.3256,98.4282,72131.0
2015-12-23 14:40:00,115.11,115.14,115.03,115.09,45804.0,98.4282,98.4538,98.3598,98.4111,45804.0
2015-12-23 14:50:00,115.09,115.11,115.03,115.08,80450.0,98.4111,98.4282,98.3598,98.4025,80450.0
2015-12-23 15:00:00,115.08,115.12,114.98,115.0,62154.0,98.4025,98.4367,98.317,98.3341,62154.0
2015-12-23 15:10:00,115.0,115.04,114.97,115.01,77292.0,98.3341,98.3683,98.3085,98.3427,77292.0
2015-12-23 15:20:00,115.01,115.05,114.99,115.02,63766.0,98.3427,98.3769,98.3256,98.3512,63766.0
2015-12-23 15:30:00,115.01,115.01,114.87,114.95,53761.0,98.3427,98.3427,98.223,98.2914,53761.0
2015-12-23 15:40:00,114.95,115.09,114.94,115.05,50346.0,98.2914,98.4111,98.2828,98.3769,50346.0
2015-12-23 15:50:00,115.05,115.15,115.02,115.11,84073.0,98.3769,98.4624,98.3512,98.4282,84073.0
2015-12-24 09:30:00,114.35,114.57,114.35,114.48,10913.0,98.2788,98.4678,98.2788,98.3905,10913.0
2015-12-24 09:40:00,114.4,114.45,114.33,114.37,4557.0,98.3217,98.3647,98.2616,98.2959,4557.0
2015-12-24 09:50:00,114.36,114.44,114.28,114.28,10371.0,98.2873,98.3561,98.2186,98.2186,10371.0
2015-12-24 10:00:00,114.28,114.32,114.22,114.26,15737.0,98.2186,98.253,98.167,98.2014,15737.0
2015-12-24 10:10:00,114.26,114.39,114.25,114.39,9181.0,98.2014,98.3131,98.1928,98.3131,9181.0
2015-12-24 10:20:00,114.36,114.42,114.3,114.42,7125.0,98.2873,98.3389,98.2358,98.3389,7125.0
2015-12-24 10:30:00,114.41,114.43,114.33,114.33,19176.0,98.3303,98.3475,98.2616,98.2616,19176.0
2015-12-24 10:40:00,114.32,114.42,114.3,114.42,6086.0,98.253,98.3389,98.2358,98.3389,6086.0
2015-12-24 10:50:00,114.42,114.44,114.35,114.44,20918.0,98.3389,98.3561,98.2788,98.3561,20918.0
2015-12-24 11:00:00,114.44,114.48,114.4,114.47,23081.0,98.3561,98.3905,98.3217,98.3819,23081.0
2015-12-24 11:10:00,114.47,114.48,114.37,114.39,25435.0,98.3819,98.3905,98.2959,98.3131,25435.0
2015-12-24 11:20:00,114.41,114.46,114.4,114.46,25988.0,98.3303,98.3733,98.3217,98.3733,25988.0
2015-12-24 11:30:00,114.47,114.48,114.37,114.41,16706.0,98.3819,98.3905,98.2959,98.3303,16706.0
2015-12-24 11:40:00,114.42,114.55,114.42,114.55,46592.0,98.3389,98.4506,98.3389,98.4506,46592.0
2015-12-24 11:50:00,114.55,114.59,114.5,114.59,26069.0,98.4506,98.485,98.4077,98.485,26069.0
2015-12-24 12:00:00,114.58,114.59,114.54,114.58,21577.0,98.4764,98.485,98.4421,98.4764,21577.0
2015-12-24 12:10:00,114.57,114.64,114.53,114.63,39908.0,98.4678,98.528,98.4335,98.5194,39908.0
2015-12-24 12:20:00,114.63,114.7,114.62,114.7,61259.0,98.5194,98.5796,98.5108,98.5796,61259.0
2015-12-24 12:30:00,114.69,114.74,114.68,114.71,61716.0,98.571,98.6139,98.5624,98.5882,61716.0
2015-12-24 12:40:00,114.7,114.71,114.62,114.62,17725.0,98.5796,98.5882,98.5108,98.5108,17725.0
2015-12-24 12:50:00,114.61,114.61,114.32,114.32,168316.0,98.5022,98.5022,98.253,98.253,168316.0
2015-12-28 09:30:00,113.97,114.0,113.75,113.82,63872.0,97.9522,97.9779,97.7631,97.8232,63872.0
2015-12-28 09:40:00,113.81,114.0,113.78,113.92,36011.0,97.8146,97.9779,97.7889,97.9092,36011.0
2015-12-28 09:50:00,113.93,113.93,113.83,113.87,35842.0,97.9178,97.9178,97.8318,97.8662,35842.0
2015-12-28 10:00:00,113.82,113.82,113.55,113.64,49130.0,97.8232,97.8232,97.5912,97.6685,49130.0
2015-12-28 10:10:00,113.63,113.63,113.53,113.58,21435.0,97.6599,97.6599,97.574,97.617,21435.0
2015-12-28 10:20:00,113.57,113.68,113.52,113.67,6797.0,97.6084,97.7029,97.5654,97.6943,6797.0
2015-12-28 10:30:00,113.64,113.65,113.57,113.6,12561.0,97.6685,97.6771,97.6084,97.6342,12561.0
2015-12-28 10:40:00,113.64,113.64,113.42,113.42,7147.0,97.6685,97.6685,97.4795,97.4795,7147.0
2015-12-28 10:50:00,113.41,113.47,113.38,113.46,118234.0,97.4709,97.5224,97.4451,97.5138,118234.0
2015-12-28 11:00:00,113.42,113.55,113.42,113.53,19741.0,97.4795,97.5912,97.4795,97.574,19741.0
2015-12-28 11:10:00,113.55,113.61,113.53,113.59,8212.0,97.5912,97.6428,97.574,97.6256,8212.0
2015-12-28 11:20:00,113.61,113.63,113.51,113.54,6550.0,97.6428,97.6599,97.5568,97.5826,6550.0
2015-12-28 11:30:00,113.54,113.67,113.5,113.62,29659.0,97.5826,97.6943,97.5482,97.6514,29659.0
2015-12-28 11:40:00,113.61,113.7,113.6,113.68,12453.0,97.6428,97.7201,97.6342,97.7029,12453.0
2015-12-28 11:50:00,113.69,113.78,113.68,113.68,46264.0,97.7115,97.7889,97.7029,97.7029,46264.0
2015-12-28 12:00:00,113.67,113.8,113.66,113.77,7421.0,97.6943,97.8061,97.6857,97.7803,7421.0
2015-12-28 12:10:00,113.76,113.76,113.67,113.72,31912.0,97.7717,97.7717,97.6943,97.7373,31912.0
2015-12-28 12:20:00,113.71,113.73,113.61,113.73,12766.0,97.7287,97.7459,97.6428,97.7459,12766.0
2015-12-28 12:30:00,113.75,113.75,113.67,113.73,11583.0,97.7631,97.7631,97.6943,97.7459,11583.0
2015-12-28 12:40:00,113.72,113.72,113.65,113.71,16564.0,97.7373,97.7373,97.6771,97.7287,16564.0
2015-12-28 12:50:00,113.72,113.78,113.64,113.66,5557.0,97.7373,97.7889,97.6685,97.6857,5557.0
2015-12-28 13:00:00,113.68,113.76,113.67,113.74,8432.0,97.7029,97.7717,97.6943,97.7545,8432.0
2015-12-28 13:10:00,113.73,113.96,113.72,113.96,18823.0,97.7459,97.9436,97.7373,97.9436,18823.0
2015-12-28 13:20:00,113.97,113.99,113.89,113.93,43648.0,97.9522,97.9694,97.8834,97.9178,43648.0
2015-12-28 13:30:00,113.97,114.1,113.94,113.94,8645.0,97.9522,98.0639,97.9264,97.9264,8645.0
2015-12-28 13:40:00,113.99,114.01,113.9,113.91,40155.0,97.9694,97.9865,97.892,97.9006,40155.0
2015-12-28 13:50:00,113.89,113.95,113.8,113.82,9225.0,97.8834,97.935,97.8061,97.8232,9225.0
2015-12-28 14:00:00,113.81,113.92,113.81,113.92,16802.0,97.8146,97.9092,97.8146,97.9092,16802.0
2015-12-28 14:10:00,113.89,113.9,113.8,113.9,17726.0,97.8834,97.892,97.8061,97.892,17726.0
2015-12-28 14:20:00,113.9,113.96,113.86,113.92,12880.0,97.892,97.9436,97.8576,97.9092,12880.0
2015-12-28 14:30:00,113.94,113.95,113.87,113.93,27991.0,97.9264,97.935,97.8662,97.9178,27991.0
2015-12-28 14:40:00,113.93,113.99,113.87,113.96,21808.0,97.9178,97.9694,97.8662,97.9436,21808.0
2015-12-28 14:50:00,113.95,114.02,113.94,113.98,17283.0,97.935,97.9951,97.9264,97.9608,17283.0
2015-12-28 15:00:00,114.0,114.01,113.92,113.98,22429.0,97.9779,97.9865,97.9092,97.9608,22429.0
2015-12-28 15:10:00,113.97,113.98,113.87,113.88,25267.0,97.9522,97.9608,97.8662,97.8748,25267.0
2015-12-28 15:20:00,113.89,114.05,113.89,114.03,22138.0,97.8834,98.0209,97.8834,98.0037,22138.0
2015-12-28 15:30:00,114.02,114.09,113.99,114.03,112628.0,97.9951,98.0553,97.9694,98.0037,112628.0
2015-12-28 15:40:00,114.03,114.08,113.97,114.02,53013.0,98.0037,98.0467,97.9522,97.9951,53013.0
2015-12-28 15:50:00,114.02,114.09,114.02,114.08,44748.0,97.9951,98.0553,97.9951,98.0467,44748.0
2015-12-29 09:30:00,114.55,115.02,114.55,115.0,19259.0,98.5205,98.9247,98.5205,98.9075,19259.0
2015-12-29 09:40:00,114.91,115.05,114.89,114.96,70556.0,98.8301,98.9505,98.8129,98.8731,70556.0
2015-12-29 09:50:00,114.98,115.01,114.91,114.98,45599.0,98.8903,98.9161,98.8301,98.8903,45599.0
2015-12-29 10:00:00,115.0,115.1,114.98,115.04,19246.0,98.9075,98.9935,98.8903,98.9419,19246.0
2015-12-29 10:10:00,115.04,115.09,114.98,115.03,14091.0,98.9419,98.9849,98.8903,98.9333,14091.0
2015-12-29 10:20:00,115.08,115.08,115.0,115.06,7080.0,98.9763,98.9763,98.9075,98.9591,7080.0
2015-12-29 10:30:00,115.09,115.11,114.95,114.97,8181.0,98.9849,99.0021,98.8645,98.8817,8181.0
2015-12-29 10:40:00,115.0,115.02,114.94,114.98,27071.0,98.9075,98.9247,98.8559,98.8903,27071.0
2015-12-29 10:50:00,114.96,115.0,114.93,114.93,10519.0,98.8731,98.9075,98.8473,98.8473,10519.0
2015-12-29 11:00:00,114.93,115.04,114.93,115.04,10254.0,98.8473,98.9419,98.8473,98.9419,10254.0
2015-12-29 11:10:00,115.06,115.06,114.96,115.04,20230.0,98.9591,98.9591,98.8731,98.9419,20230.0
2015-12-29 11:20:00,115.06,115.06,115.01,115.02,28424.0,98.9591,98.9591,98.9161,98.9247,28424.0
2015-12-29 11:30:00,115.05,115.1,114.98,115.0,8917.0,98.9505,98.9935,98.8903,98.9075,8917.0
2015-12-29 11:40:00,115.0,115.0,114.84,114.84,12322.0,98.9075,98.9075,98.7699,98.7699,12322.0
2015-12-29 11:50:00,114.8,114.88,114.79,114.87,33577.0,98.7355,98.8043,98.7269,98.7957,33577.0
2015-12-29 12:00:00,114.87,114.93,114.87,114.9,4555.0,98.7957,98.8473,98.7957,98.8215,4555.0
2015-12-29 12:10:00,114.9,114.98,114.87,114.98,5749.0,98.8215,98.8903,98.7957,98.8903,5749.0
2015-12-29 12:20:00,114.98,115.03,114.96,114.97,26330.0,98.8903,98.9333,98.8731,98.8817,26330.0
2015-12-29 12:30:00,114.96,115.0,114.93,115.0,298243.0,98.8731,98.9075,98.8473,98.9075,298243.0
2015-12-29 12:40:00,114.98,115.01,114.94,114.94,2376.0,98.8903,98.9161,98.8559,98.8559,2376.0
2015-12-29 12:50:00,114.92,114.98,114.91,114.98,5127.0,98.8387,98.8903,98.8301,98.8903,5127.0
2015-12-29 13:00:00,114.98,115.03,114.97,115.01,10059.0,98.8903,98.9333,98.8817,98.9161,10059.0
2015-12-29 13:10:00,115.01,115.12,115.0,115.12,7829.0,98.9161,99.0107,98.9075,99.0107,7829.0
2015-12-29 13:20:00,115.13,115.13,115.03,115.08,5588.0,99.0193,99.0193,98.9333,98.9763,5588.0
2015-12-29 13:30:00,115.08,115.09,115.03,115.05,12050.0,98.9763,98.9849,98.9333,98.9505,12050.0
2015-12-29 13:40:00,115.06,115.16,115.05,115.14,5675.0,98.9591,99.0451,98.9505,99.0279,5675.0
2015-12-29 13:50:00,115.17,115.24,115.16,115.22,10453.0,99.0537,99.1139,99.0451,99.0967,10453.0
2015-12-29 14:00:00,115.22,115.27,115.19,115.22,38291.0,99.0967,99.1397,99.0709,99.0967,38291.0
2015-12-29 14:10:00,115.22,115.23,115.17,115.2,6371.0,99.0967,99.1053,99.0537,99.0795,6371.0
2015-12-29 14:20:00,115.2,115.27,115.17,115.26,18813.0,99.0795,99.1397,99.0537,99.1311,18813.0
2015-12-29 14:30:00,115.24,115.24,115.14,115.17,363851.0,99.1139,99.1139,99.0279,99.0537,363851.0
2015-12-29 14:40:00,115.18,115.22,115.16,115.2,24510.0,99.0623,99.0967,99.0451,99.0795,24510.0
2015-12-29 14:50:00,115.21,115.3,115.2,115.28,78234.0,99.0881,99.1655,99.0795,99.1483,78234.0
2015-12-29 15:00:00,115.28,115.35,115.26,115.35,25438.0,99.1483,99.2085,99.1311,99.2085,25438.0
2015-12-29 15:10:00,115.36,115.37,115.29,115.32,26611.0,99.2171,99.2257,99.1569,99.1827,26611.0
2015-12-29 15:20:00,115.33,115.34,115.27,115.31,18658.0,99.1913,99.1999,99.1397,99.1741,18658.0
2015-12-29 15:30:00,115.31,115.33,115.15,115.16,29989.0,99.1741,99.1913,99.0365,99.0451,29989.0
2015-12-29 15:40:00,115.14,115.22,115.11,115.18,82821.0,99.0279,99.0967,99.0021,99.0623,82821.0
2015-12-29 15:50:00,115.19,115.28,115.16,115.17,78765.0,99.0709,99.1483,99.0451,99.0537,78765.0
2015-12-30 09:30:00,114.99,115.02,114.83,114.9,30313.0,98.8989,98.9247,98.7613,98.8215,30313.0
2015-12-30 09:40:00,114.9,114.96,114.83,114.86,19767.0,98.8215,98.8731,98.7613,98.7871,19767.0
2015-12-30 09:50:00,114.85,114.92,114.8,114.91,17488.0,98.7785,98.8387,98.7355,98.8301,17488.0
2015-12-30 10:00:00,114.93,115.02,114.9,114.91,9169.0,98.8473,98.9247,98.8215,98.8301,9169.0
2015-12-30 10:10:00,114.9,114.97,114.87,114.9,9997.0,98.8215,98.8817,98.7957,98.8215,9997.0
2015-12-30 10:20:00,114.87,114.87,114.73,114.73,78153.0,98.7957,98.7957,98.6753,98.6753,78153.0
2015-12-30 10:30:00,114.72,114.8,114.68,114.74,11438.0,98.6667,98.7355,98.6323,98.6839,11438.0
2015-12-30 10:40:00,114.76,114.87,114.72,114.83,18369.0,98.7011,98.7957,98.6667,98.7613,18369.0
2015-12-30 10:50:00,114.85,114.91,114.83,114.85,58021.0,98.7785,98.8301,98.7613,98.7785,58021.0
2015-12-30 11:00:00,114.86,114.97,114.86,114.92,14519.0,98.7871,98.8817,98.7871,98.8387,14519.0
2015-12-30 11:10:00,114.95,114.95,114.86,114.86,12391.0,98.8645,98.8645,98.7871,98.7871,12391.0
2015-12-30 11:20:00,114.86,114.92,114.8,114.91,29692.0,98.7871,98.8387,98.7355,98.8301,29692.0
2015-12-30 11:30:00,114.92,114.92,114.8,114.81,8976.0,98.8387,98.8387,98.7355,98.7441,8976.0
2015-12-30 11:40:00,114.82,114.85,114.79,114.8,9600.0,98.7527,98.7785,98.7269,98.7355,9600.0
2015-12-30 11:50:00,114.79,114.87,114.79,114.84,17210.0,98.7269,98.7957,98.7269,98.7699,17210.0
2015-12-30 12:00:00,114.84,114.88,114.82,114.88,10512.0,98.7699,98.8043,98.7527,98.8043,10512.0
2015-12-30 12:10:00,114.9,114.9,114.81,114.86,9564.0,98.8215,98.8215,98.7441,98.7871,9564.0
2015-12-30 12:20:00,114.85,114.86,114.79,114.83,9038.0,98.7785,98.7871,98.7269,98.7613,9038.0
2015-12-30 12:30:00,114.82,114.83,114.78,114.79,6757.0,98.7527,98.7613,98.7183,98.7269,6757.0
2015-12-30 12:40:00,114.79,114.8,114.74,114.76,16471.0,98.7269,98.7355,98.6839,98.7011,16471.0
2015-12-30 12:50:00,114.76,114.76,114.73,114.76,4100.0,98.7011,98.7011,98.6753,98.7011,4100.0
2015-12-30 13:00:00,114.78,114.82,114.75,114.76,18843.0,98.7183,98.7527,98.6925,98.7011,18843.0
2015-12-30 13:10:00,114.75,114.78,114.72,114.77,12994.0,98.6925,98.7183,98.6667,98.7097,12994.0
2015-12-30 13:20:00,114.7,114.75,114.68,114.75,9440.0,98.6495,98.6925,98.6323,98.6925,9440.0
2015-12-30 13:30:00,114.74,114.79,114.74,114.76,7520.0,98.6839,98.7269,98.6839,98.7011,7520.0
2015-12-30 13:40:00,114.77,114.87,114.76,114.87,13389.0,98.7097,98.7957,98.7011,98.7957,13389.0
2015-12-30 13:50:00,114.85,114.86,114.82,114.82,14507.0,98.7785,98.7871,98.7527,98.7527,14507.0
2015-12-30 14:00:00,114.82,114.85,114.8,114.8,12759.0,98.7527,98.7785,98.7355,98.7355,12759.0
2015-12-30 14:10:00,114.79,114.88,114.79,114.88,21353.0,98.7269,98.8043,98.7269,98.8043,21353.0
2015-12-30 14:20:00,114.87,114.89,114.78,114.81,55122.0,98.7957,98.8129,98.7183,98.7441,55122.0
2015-12-30 14:30:00,114.81,114.84,114.77,114.79,14447.0,98.7441,98.7699,98.7097,98.7269,14447.0
2015-12-30 14:40:00,114.79,114.79,114.73,114.79,23253.0,98.7269,98.7269,98.6753,98.7269,23253.0
2015-12-30 14:50:00,114.78,114.78,114.72,114.74,45229.0,98.7183,98.7183,98.6667,98.6839,45229.0
2015-12-30 15:00:00,114.74,114.77,114.71,114.74,17242.0,98.6839,98.7097,98.6581,98.6839,17242.0
2015-12-30 15:10:00,114.74,114.79,114.7,114.79,8959.0,98.6839,98.7269,98.6495,98.7269,8959.0
2015-12-30 15:20:00,114.79,114.81,114.72,114.72,11439.0,98.7269,98.7441,98.6667,98.6667,11439.0
2015-12-30 15:30:00,114.72,114.72,114.3,114.49,91926.0,98.6667,98.6667,98.3055,98.4689,91926.0
2015-12-30 15:40:00,114.47,114.58,114.41,114.56,40257.0,98.4517,98.5463,98.4001,98.5291,40257.0
2015-12-30 15:50:00,114.57,114.57,114.35,114.35,82071.0,98.5377,98.5377,98.3485,98.3485,82071.0
2015-12-31 09:30:00,114.03,114.03,113.74,113.87,49495.0,98.0733,98.0733,97.8238,97.9356,49495.0
2015-12-31 09:40:00,113.85,113.96,113.73,113.8,40037.0,97.9184,98.013,97.8152,97.8754,40037.0
2015-12-31 09:50:00,113.8,113.82,113.67,113.81,16955.0,97.8754,97.8926,97.7636,97.884,16955.0
2015-12-31 10:00:00,113.79,113.86,113.7,113.76,22431.0,97.8668,97.927,97.7894,97.841,22431.0
2015-12-31 10:10:00,113.79,113.87,113.76,113.77,77169.0,97.8668,97.9356,97.841,97.8496,77169.0
2015-12-31 10:20:00,113.76,113.79,113.61,113.62,30802.0,97.841,97.8668,97.712,97.7206,30802.0
2015-12-31 10:30:00,113.63,113.64,113.42,113.53,19176.0,97.7292,97.7378,97.5486,97.6432,19176.0
2015-12-31 10:40:00,113.53,113.59,113.48,113.56,13265.0,97.6432,97.6948,97.6002,97.669,13265.0
2015-12-31 10:50:00,113.59,113.64,113.57,113.63,7980.0,97.6948,97.7378,97.6776,97.7292,7980.0
2015-12-31 11:00:00,113.63,113.77,113.61,113.72,57408.0,97.7292,97.8496,97.712,97.8066,57408.0
2015-12-31 11:10:00,113.72,113.79,113.7,113.75,46738.0,97.8066,97.8668,97.7894,97.8324,46738.0
2015-12-31 11:20:00,113.76,113.77,113.68,113.71,81830.0,97.841,97.8496,97.7722,97.798,81830.0
2015-12-31 11:30:00,113.7,113.82,113.64,113.81,53216.0,97.7894,97.8926,97.7378,97.884,53216.0
2015-12-31 11:40:00,113.82,114.05,113.8,114.01,115444.0,97.8926,98.0905,97.8754,98.0561,115444.0
2015-12-31 11:50:00,114.02,114.09,113.94,114.09,12445.0,98.0647,98.1249,97.9958,98.1249,12445.0
2015-12-31 12:00:00,114.11,114.23,114.06,114.21,96110.0,98.1421,98.2453,98.0991,98.2281,96110.0
2015-12-31 12:10:00,114.22,114.22,114.12,114.22,18199.0,98.2367,98.2367,98.1507,98.2367,18199.0
2015-12-31 12:20:00,114.22,114.3,114.19,114.28,35949.0,98.2367,98.3055,98.2109,98.2883,35949.0
2015-12-31 12:30:00,114.29,114.3,114.21,114.25,43370.0,98.2969,98.3055,98.2281,98.2625,43370.0
2015-12-31 12:40:00,114.26,114.38,114.26,114.27,11767.0,98.2711,98.3743,98.2711,98.2797,11767.0
2015-12-31 12:50:00,114.29,114.29,114.17,114.17,11085.0,98.2969,98.2969,98.1937,98.1937,11085.0
2015-12-31 13:00:00,114.14,114.2,113.92,113.92,17330.0,98.1679,98.2195,97.9786,97.9786,17330.0
2015-12-31 13:10:00,113.94,114.07,113.94,114.01,20108.0,97.9958,98.1077,97.9958,98.0561,20108.0
2015-12-31 13:20:00,113.99,114.06,113.99,114.02,9471.0,98.0389,98.0991,98.0389,98.0647,9471.0
2015-12-31 13:30:00,114.02,114.05,113.99,114.02,29917.0,98.0647,98.0905,98.0389,98.0647,29917.0
2015-12-31 13:40:00,114.04,114.2,114.04,114.16,17273.0,98.0819,98.2195,98.0819,98.1851,17273.0
2015-12-31 13:50:00,114.15,114.19,114.12,114.17,19932.0,98.1765,98.2109,98.1507,98.1937,19932.0
2015-12-31 14:00:00,114.18,114.21,114.03,114.05,11377.0,98.2023,98.2281,98.0733,98.0905,11377.0
2015-12-31 14:10:00,114.05,114.06,114.0,114.02,9345.0,98.0905,98.0991,98.0475,98.0647,9345.0
2015-12-31 14:20:00,114.01,114.01,113.78,113.84,42793.0,98.0561,98.0561,97.8582,97.9098,42793.0
2015-12-31 14:30:00,113.84,113.84,113.67,113.72,28313.0,97.9098,97.9098,97.7636,97.8066,28313.0
2015-12-31 14:40:00,113.72,113.84,113.71,113.82,11333.0,97.8066,97.9098,97.798,97.8926,11333.0
2015-12-31 14:50:00,113.84,113.87,113.78,113.79,19211.0,97.9098,97.9356,97.8582,97.8668,19211.0
2015-12-31 15:00:00,113.77,113.77,113.66,113.66,11112.0,97.8496,97.8496,97.755,97.755,11112.0
2015-12-31 15:10:00,113.66,113.79,113.58,113.78,88832.0,97.755,97.8668,97.6862,97.8582,88832.0
2015-12-31 15:20:00,113.76,113.76,113.63,113.64,38360.0,97.841,97.841,97.7292,97.7378,38360.0
2015-12-31 15:30:00,113.66,113.84,113.66,113.78,68383.0,97.755,97.9098,97.755,97.8582,68383.0
2015-12-31 15:40:00,113.78,113.79,113.64,113.7,21371.0,97.8582,97.8668,97.7378,97.7894,21371.0
2015-12-31 15:50:00,113.67,113.67,113.31,113.31,128864.0,97.7636,97.7636,97.454,97.454,128864.0
2016-01-04 09:30:00,111.34,111.4,111.2,111.28,195594.0,95.7597,95.8113,95.6393,95.7081,195594.0
2016-01-04 09:40:00,111.28,111.28,110.93,111.16,48998.0,95.7081,95.7081,95.4071,95.6049,48998.0
2016-01-04 09:50:00,111.17,111.4,111.17,111.26,72225.0,95.6135,95.8113,95.6135,95.6909,72225.0
2016-01-04 10:00:00,111.24,111.24,110.85,111.01,205527.0,95.6737,95.6737,95.3382,95.4759,205527.0
2016-01-04 10:10:00,111.05,111.23,110.94,111.21,26814.0,95.5103,95.6651,95.4157,95.6479,26814.0
2016-01-04 10:20:00,111.23,111.32,111.06,111.1,25964.0,95.6651,95.7425,95.5189,95.5533,25964.0
2016-01-04 10:30:00,111.05,111.08,110.88,110.94,20122.0,95.5103,95.5361,95.364,95.4157,20122.0
2016-01-04 10:40:00,110.93,111.05,110.75,111.05,27372.0,95.4071,95.5103,95.2522,95.5103,27372.0
2016-01-04 10:50:00,111.06,111.08,110.68,110.69,32186.0,95.5189,95.5361,95.192,95.2006,32186.0
2016-01-04 11:00:00,110.7,110.7,110.42,110.45,165617.0,95.2092,95.2092,94.9684,94.9942,165617.0
2016-01-04 11:10:00,110.46,110.61,110.4,110.51,491908.0,95.0028,95.1318,94.9512,95.0458,491908.0
2016-01-04 11:20:00,110.49,110.69,110.46,110.69,28780.0,95.0286,95.2006,95.0028,95.2006,28780.0
2016-01-04 11:30:00,110.66,110.81,110.62,110.8,28451.0,95.1748,95.3038,95.1404,95.2952,28451.0
2016-01-04 11:40:00,110.82,110.93,110.76,110.87,35598.0,95.3124,95.4071,95.2608,95.3554,35598.0
2016-01-04 11:50:00,110.89,110.91,110.74,110.83,10721.0,95.3726,95.3898,95.2436,95.321,10721.0
2016-01-04 12:00:00,110.81,110.9,110.7,110.78,24594.0,95.3038,95.3812,95.2092,95.278,24594.0
2016-01-04 12:10:00,110.78,110.83,110.69,110.76,32951.0,95.278,95.321,95.2006,95.2608,32951.0
2016-01-04 12:20:00,110.75,110.89,110.71,110.8,20380.0,95.2522,95.3726,95.2178,95.2952,20380.0
2016-01-04 12:30:00,110.8,110.88,110.69,110.87,11762.0,95.2952,95.364,95.2006,95.3554,11762.0
2016-01-04 12:40:00,110.87,111.06,110.81,110.98,20197.0,95.3554,95.5189,95.3038,95.4501,20197.0
2016-01-04 12:50:00,111.01,111.15,110.98,111.04,14520.0,95.4759,95.5963,95.4501,95.5017,14520.0
2016-01-04 13:00:00,111.05,111.21,111.01,111.19,22742.0,95.5103,95.6479,95.4759,95.6307,22742.0
2016-01-04 13:10:00,111.19,111.31,111.16,111.16,30795.0,95.6307,95.7339,95.6049,95.6049,30795.0
2016-01-04 13:20:00,111.22,111.23,111.03,111.14,103222.0,95.6565,95.6651,95.4931,95.5877,103222.0
2016-01-04 13:30:00,111.12,111.24,111.09,111.24,11497.0,95.5705,95.6737,95.5447,95.6737,11497.0
2016-01-04 13:40:00,111.22,111.24,111.09,111.17,31341.0,95.6565,95.6737,95.5447,95.6135,31341.0
2016-01-04 13:50:00,111.14,111.27,111.1,111.14,36561.0,95.5877,95.6995,95.5533,95.5877,36561.0
2016-01-04 14:00:00,111.11,111.11,110.91,111.07,23043.0,95.5619,95.5619,95.3898,95.5275,23043.0
2016-01-04 14:10:00,111.06,111.12,110.92,111.1,26470.0,95.5189,95.5705,95.3985,95.5533,26470.0
2016-01-04 14:20:00,111.14,111.24,111.12,111.17,16533.0,95.5877,95.6737,95.5705,95.6135,16533.0
2016-01-04 14:30:00,111.14,111.16,110.84,110.96,34061.0,95.5877,95.6049,95.3296,95.4329,34061.0
2016-01-04 14:40:00,110.95,111.01,110.87,110.94,242293.0,95.4243,95.4759,95.3554,95.4157,242293.0
2016-01-04 14:50:00,110.98,110.99,110.82,110.95,68250.0,95.4501,95.4587,95.3124,95.4243,68250.0
2016-01-04 15:00:00,110.95,110.96,110.72,110.79,39603.0,95.4243,95.4329,95.2264,95.2866,39603.0
2016-01-04 15:10:00,110.79,110.85,110.66,110.78,50272.0,95.2866,95.3382,95.1748,95.278,50272.0
2016-01-04 15:20:00,110.76,110.78,110.63,110.75,35811.0,95.2608,95.278,95.149,95.2522,35811.0
2016-01-04 15:30:00,110.74,110.97,110.74,110.97,57815.0,95.2436,95.4415,95.2436,95.4415,57815.0
2016-01-04 15:40:00,110.98,111.51,110.96,111.49,185618.0,95.4501,95.9059,95.4329,95.8887,185618.0
2016-01-04 15:50:00,111.49,111.68,111.34,111.66,190180.0,95.8887,96.0521,95.7597,96.0349,190180.0
2016-01-05 09:30:00,111.91,112.16,111.81,111.86,32158.0,96.2499,96.4649,96.1639,96.2069,32158.0
2016-01-05 09:40:00,111.87,112.1,111.84,111.92,35555.0,96.2155,96.4133,96.1897,96.2585,35555.0
2016-01-05 09:50:00,111.94,111.94,111.64,111.64,48600.0,96.2757,96.2757,96.0177,96.0177,48600.0
2016-01-05 10:00:00,111.64,111.69,111.5,111.51,37319.0,96.0177,96.0607,95.8973,95.9059,37319.0
2016-01-05 10:10:00,111.54,111.68,111.54,111.63,25614.0,95.9317,96.0521,95.9317,96.0091,25614.0
2016-01-05 10:20:00,111.62,111.62,111.39,111.4,34565.0,96.0005,96.0005,95.8027,95.8113,34565.0
2016-01-05 10:30:00,111.38,111.66,111.32,111.65,27283.0,95.7941,96.0349,95.7425,96.0263,27283.0
2016-01-05 10:40:00,111.65,111.85,111.65,111.85,23961.0,96.0263,96.1983,96.0263,96.1983,23961.0
2016-01-05 10:50:00,111.88,111.96,111.84,111.88,45116.0,96.2241,96.2929,96.1897,96.2241,45116.0
2016-01-05 11:00:00,111.86,111.94,111.76,111.76,20869.0,96.2069,96.2757,96.1209,96.1209,20869.0
2016-01-05 11:10:00,111.75,111.75,111.53,111.53,24792.0,96.1123,96.1123,95.9231,95.9231,24792.0
2016-01-05 11:20:00,111.52,111.67,111.5,111.57,34750.0,95.9145,96.0435,95.8973,95.9575,34750.0
2016-01-05 11:30:00,111.57,111.78,111.57,111.66,14867.0,95.9575,96.1381,95.9575,96.0349,14867.0
2016-01-05 11:40:00,111.67,111.75,111.53,111.68,19579.0,96.0435,96.1123,95.9231,96.0521,19579.0
2016-01-05 11:50:00,111.73,111.73,111.58,111.61,14110.0,96.0951,96.0951,95.9661,95.9919,14110.0
2016-01-05 12:00:00,111.63,111.64,111.31,111.34,25545.0,96.0091,96.0177,95.7339,95.7597,25545.0
2016-01-05 12:10:00,111.34,111.36,111.18,111.29,48633.0,95.7597,95.7769,95.6221,95.7167,48633.0
2016-01-05 12:20:00,111.26,111.36,111.24,111.32,22595.0,95.6909,95.7769,95.6737,95.7425,22595.0
2016-01-05 12:30:00,111.33,111.43,111.32,111.43,16291.0,95.7511,95.8371,95.7425,95.8371,16291.0
2016-01-05 12:40:00,111.42,111.42,111.25,111.28,8201.0,95.8285,95.8285,95.6823,95.7081,8201.0
2016-01-05 12:50:00,111.3,111.44,111.25,111.42,47582.0,95.7253,95.8457,95.6823,95.8285,47582.0
2016-01-05 13:00:00,111.45,111.59,111.42,111.48,22038.0,95.8543,95.9747,95.8285,95.8801,22038.0
2016-01-05 13:10:00,111.5,111.58,111.39,111.4,19758.0,95.8973,95.9661,95.8027,95.8113,19758.0
2016-01-05 13:20:00,111.37,111.44,111.31,111.44,8116.0,95.7855,95.8457,95.7339,95.8457,8116.0
2016-01-05 13:30:00,111.43,111.52,111.42,111.52,17479.0,95.8371,95.9145,95.8285,95.9145,17479.0
2016-01-05 13:40:00,111.52,111.83,111.52,111.83,63791.0,95.9145,96.1811,95.9145,96.1811,63791.0
2016-01-05 13:50:00,111.86,111.94,111.82,111.83,26076.0,96.2069,96.2757,96.1725,96.1811,26076.0
2016-01-05 14:00:00,111.84,111.84,111.71,111.8,357536.0,96.1897,96.1897,96.0779,96.1553,357536.0
2016-01-05 14:10:00,111.78,111.96,111.78,111.96,25241.0,96.1381,96.2929,96.1381,96.2929,25241.0
2016-01-05 14:20:00,111.97,112.14,111.96,112.05,85001.0,96.3015,96.4477,96.2929,96.3703,85001.0
2016-01-05 14:30:00,112.03,112.07,111.9,111.94,34678.0,96.3531,96.3875,96.2413,96.2757,34678.0
2016-01-05 14:40:00,111.94,111.96,111.83,111.92,23166.0,96.2757,96.2929,96.1811,96.2585,23166.0
2016-01-05 14:50:00,111.93,111.98,111.8,111.86,74290.0,96.2671,96.3101,96.1553,96.2069,74290.0
2016-01-05 15:00:00,111.86,111.86,111.66,111.71,113684.0,96.2069,96.2069,96.0349,96.0779,113684.0
2016-01-05 15:10:00,111.71,111.87,111.69,111.7,58332.0,96.0779,96.2155,96.0607,96.0693,58332.0
2016-01-05 15:20:00,111.7,111.85,111.58,111.8,50613.0,96.0693,96.1983,95.9661,96.1553,50613.0
2016-01-05 15:30:00,111.8,111.93,111.73,111.82,50464.0,96.1553,96.2671,96.0951,96.1725,50464.0
2016-01-05 15:40:00,111.84,112.03,111.78,111.9,81591.0,96.1897,96.3531,96.1381,96.2413,81591.0
2016-01-05 15:50:00,111.91,111.94,111.77,111.89,157476.0,96.2499,96.2757,96.1295,96.2327,157476.0
2016-01-06 09:30:00,110.21,110.53,110.18,110.49,27562.0,94.7878,95.063,94.762,95.0286,27562.0
2016-01-06 09:40:00,110.5,110.6,110.36,110.58,22233.0,95.0372,95.1232,94.9168,95.106,22233.0
2016-01-06 09:50:00,110.59,110.71,110.56,110.62,9873.0,95.1146,95.2178,95.0888,95.1404,9873.0
2016-01-06 10:00:00,110.65,110.66,110.42,110.58,21238.0,95.1662,95.1748,94.9684,95.106,21238.0
2016-01-06 10:10:00,110.6,110.63,110.46,110.63,31614.0,95.1232,95.149,95.0028,95.149,31614.0
2016-01-06 10:20:00,110.63,110.93,110.63,110.93,32079.0,95.149,95.4071,95.149,95.4071,32079.0
2016-01-06 10:30:00,110.89,110.89,110.58,110.6,41930.0,95.3726,95.3726,95.106,95.1232,41930.0
2016-01-06 10:40:00,110.59,110.64,110.47,110.59,15057.0,95.1146,95.1576,95.0114,95.1146,15057.0
2016-01-06 10:50:00,110.58,110.71,110.53,110.68,31160.0,95.106,95.2178,95.063,95.192,31160.0
2016-01-06 11:00:00,110.71,110.96,110.69,110.77,27485.0,95.2178,95.4329,95.2006,95.2694,27485.0
2016-01-06 11:10:00,110.77,110.89,110.67,110.86,17745.0,95.2694,95.3726,95.1834,95.3468,17745.0
2016-01-06 11:20:00,110.9,111.11,110.9,110.99,41646.0,95.3812,95.5619,95.3812,95.4587,41646.0
2016-01-06 11:30:00,111.01,111.03,110.89,111.0,27084.0,95.4759,95.4931,95.3726,95.4673,27084.0
2016-01-06 11:40:00,110.99,111.08,110.84,110.88,18561.0,95.4587,95.5361,95.3296,95.364,18561.0
2016-01-06 11:50:00,110.89,110.9,110.69,110.71,34260.0,95.3726,95.3812,95.2006,95.2178,34260.0
2016-01-06 12:00:00,110.72,110.73,110.61,110.68,15194.0,95.2264,95.235,95.1318,95.192,15194.0
2016-01-06 12:10:00,110.67,110.73,110.64,110.66,17061.0,95.1834,95.235,95.1576,95.1748,17061.0
2016-01-06 12:20:00,110.66,110.69,110.57,110.65,15323.0,95.1748,95.2006,95.0974,95.1662,15323.0
2016-01-06 12:30:00,110.63,110.92,110.58,110.83,47678.0,95.149,95.3985,95.106,95.321,47678.0
2016-01-06 12:40:00,110.83,110.84,110.71,110.72,27395.0,95.321,95.3296,95.2178,95.2264,27395.0
2016-01-06 12:50:00,110.74,110.78,110.65,110.65,13602.0,95.2436,95.278,95.1662,95.1662,13602.0
2016-01-06 13:00:00,110.65,110.68,110.57,110.57,19421.0,95.1662,95.192,95.0974,95.0974,19421.0
2016-01-06 13:10:00,110.58,110.6,110.41,110.43,19135.0,95.106,95.1232,94.9598,94.977,19135.0
2016-01-06 13:20:00,110.42,110.52,110.41,110.49,11397.0,94.9684,95.0544,94.9598,95.0286,11397.0
2016-01-06 13:30:00,110.49,110.58,110.44,110.55,19276.0,95.0286,95.106,94.9856,95.0802,19276.0
2016-01-06 13:40:00,110.55,110.55,110.37,110.37,13481.0,95.0802,95.0802,94.9254,94.9254,13481.0
2016-01-06 13:50:00,110.37,110.48,110.34,110.38,24027.0,94.9254,95.02,94.8996,94.934,24027.0
2016-01-06 14:00:00,110.36,110.63,110.32,110.62,49958.0,94.9168,95.149,94.8824,95.1404,49958.0
2016-01-06 14:10:00,110.6,110.68,110.43,110.65,41669.0,95.1232,95.192,94.977,95.1662,41669.0
2016-01-06 14:20:00,110.64,110.65,110.45,110.49,341103.0,95.1576,95.1662,94.9942,95.0286,341103.0
2016-01-06 14:30:00,110.48,110.53,110.39,110.4,25380.0,95.02,95.063,94.9426,94.9512,25380.0
2016-01-06 14:40:00,110.39,110.39,109.91,109.92,63373.0,94.9426,94.9426,94.5298,94.5384,63373.0
2016-01-06 14:50:00,109.89,109.95,109.78,109.84,49259.0,94.5126,94.5642,94.418,94.4696,49259.0
2016-01-06 15:00:00,109.82,109.98,109.76,109.96,70236.0,94.4524,94.59,94.4008,94.5728,70236.0
2016-01-06 15:10:00,109.98,110.13,109.91,110.11,68954.0,94.59,94.719,94.5298,94.7018,68954.0
2016-01-06 15:20:00,110.12,110.28,110.07,110.24,112913.0,94.7104,94.848,94.6674,94.8136,112913.0
2016-01-06 15:30:00,110.24,110.47,110.24,110.44,56382.0,94.8136,95.0114,94.8136,94.9856,56382.0
2016-01-06 15:40:00,110.43,110.43,110.25,110.32,63604.0,94.977,94.977,94.8222,94.8824,63604.0
2016-01-06 15:50:00,110.34,110.43,110.13,110.43,128068.0,94.8996,94.977,94.719,94.977,128068.0
2016-01-07 09:30:00,108.62,108.83,108.32,108.82,36167.0,93.4203,93.6009,93.1623,93.5923,36167.0
2016-01-07 09:40:00,108.83,108.98,108.76,108.96,9699.0,93.6009,93.7299,93.5407,93.7127,9699.0
2016-01-07 09:50:00,109.0,109.16,108.87,108.93,6890.0,93.7471,93.8847,93.6353,93.6869,6890.0
2016-01-07 10:00:00,108.89,108.94,108.66,108.74,23880.0,93.6525,93.6955,93.4547,93.5235,23880.0
2016-01-07 10:10:00,108.73,109.02,108.64,109.01,18551.0,93.5149,93.7643,93.4375,93.7557,18551.0
2016-01-07 10:20:00,109.06,109.06,108.78,108.99,31888.0,93.7987,93.7987,93.5579,93.7385,31888.0
2016-01-07 10:30:00,109.01,109.38,109.01,109.34,24960.0,93.7557,94.0739,93.7557,94.0395,24960.0
2016-01-07 10:40:00,109.33,109.36,109.16,109.33,14796.0,94.0309,94.0567,93.8847,94.0309,14796.0
2016-01-07 10:50:00,109.33,109.6,109.32,109.5,36596.0,94.0309,94.2632,94.0223,94.1772,36596.0
2016-01-07 11:00:00,109.49,109.57,109.32,109.32,23479.0,94.1686,94.2374,94.0223,94.0223,23479.0
2016-01-07 11:10:00,109.31,109.37,109.16,109.2,29650.0,94.0137,94.0653,93.8847,93.9191,29650.0
2016-01-07 11:20:00,109.21,109.28,109.05,109.16,16624.0,93.9277,93.9879,93.7901,93.8847,16624.0
2016-01-07 11:30:00,109.18,109.26,109.1,109.23,11754.0,93.9019,93.9707,93.8331,93.9449,11754.0
2016-01-07 11:40:00,109.21,109.29,108.95,109.01,25589.0,93.9277,93.9965,93.7041,93.7557,25589.0
2016-01-07 11:50:00,109.02,109.06,108.95,108.95,42179.0,93.7643,93.7987,93.7041,93.7041,42179.0
2016-01-07 12:00:00,108.94,109.02,108.89,108.94,10509.0,93.6955,93.7643,93.6525,93.6955,10509.0
2016-01-07 12:10:00,108.95,109.08,108.9,109.01,33093.0,93.7041,93.8159,93.6611,93.7557,33093.0
2016-01-07 12:20:00,109.01,109.04,108.85,108.87,10337.0,93.7557,93.7815,93.6181,93.6353,10337.0
2016-01-07 12:30:00,108.89,108.97,108.69,108.69,8727.0,93.6525,93.7213,93.4805,93.4805,8727.0
2016-01-07 12:40:00,108.72,108.88,108.72,108.83,22300.0,93.5063,93.6439,93.5063,93.6009,22300.0
2016-01-07 12:50:00,108.84,108.84,108.62,108.66,24083.0,93.6095,93.6095,93.4203,93.4547,24083.0
2016-01-07 13:00:00,108.66,108.66,108.36,108.39,21899.0,93.4547,93.4547,93.1967,93.2225,21899.0
2016-01-07 13:10:00,108.37,108.38,108.14,108.18,78458.0,93.2053,93.2139,93.0075,93.0419,78458.0
2016-01-07 13:20:00,108.15,108.24,107.99,108.15,16585.0,93.0161,93.0935,92.8785,93.0161,16585.0
2016-01-07 13:30:00,108.09,108.12,107.68,107.82,33608.0,92.9645,92.9903,92.6118,92.7322,33608.0
2016-01-07 13:40:00,107.73,108.02,107.68,108.02,51939.0,92.6548,92.9043,92.6118,92.9043,51939.0
2016-01-07 13:50:00,108.02,108.14,107.95,107.96,25147.0,92.9043,93.0075,92.8441,92.8527,25147.0
2016-01-07 14:00:00,107.94,108.03,107.8,107.85,23558.0,92.8355,92.9129,92.715,92.758,23558.0
2016-01-07 14:10:00,107.83,108.05,107.79,108.02,43134.0,92.7408,92.9301,92.7064,92.9043,43134.0
2016-01-07 14:20:00,108.01,108.05,107.75,107.77,49199.0,92.8957,92.9301,92.672,92.6892,49199.0
2016-01-07 14:30:00,107.75,107.96,107.64,107.96,79093.0,92.672,92.8527,92.5774,92.8527,79093.0
2016-01-07 14:40:00,108.0,108.3,107.93,108.29,291785.0,92.8871,93.1451,92.8269,93.1365,291785.0
2016-01-07 14:50:00,108.28,108.32,107.91,107.92,71673.0,93.1279,93.1623,92.8097,92.8183,71673.0
2016-01-07 15:00:00,107.9,107.98,107.74,107.98,69702.0,92.8011,92.8699,92.6634,92.8699,69702.0
2016-01-07 15:10:00,107.99,108.08,107.77,107.84,64846.0,92.8785,92.9559,92.6892,92.7494,64846.0
2016-01-07 15:20:00,107.82,107.82,107.51,107.51,129902.0,92.7322,92.7322,92.4656,92.4656,129902.0
2016-01-07 15:30:00,107.49,108.1,107.48,108.02,335495.0,92.4484,92.9731,92.4398,92.9043,335495.0
2016-01-07 15:40:00,108.0,108.22,107.83,108.13,100785.0,92.8871,93.0763,92.7408,92.9989,100785.0
2016-01-07 15:50:00,108.09,108.13,107.73,107.73,397752.0,92.9645,92.9989,92.6548,92.6548,397752.0
2016-01-08 09:30:00,108.44,108.69,108.16,108.4,53192.0,93.2655,93.4805,93.0247,93.2311,53192.0
2016-01-08 09:40:00,108.38,108.45,108.13,108.34,25179.0,93.2139,93.2741,92.9989,93.1795,25179.0
2016-01-08 09:50:00,108.32,108.51,108.23,108.5,36800.0,93.1623,93.3257,93.0849,93.3171,36800.0
2016-01-08 10:00:00,108.46,108.48,107.94,107.95,33520.0,93.2827,93.2999,92.8355,92.8441,33520.0
2016-01-08 10:10:00,107.87,108.01,107.79,107.94,32629.0,92.7753,92.8957,92.7064,92.8355,32629.0
2016-01-08 10:20:00,107.91,108.17,107.83,108.06,34324.0,92.8097,93.0333,92.7408,92.9387,34324.0
2016-01-08 10:30:00,108.07,108.18,107.87,107.9,58915.0,92.9473,93.0419,92.7753,92.8011,58915.0
2016-01-08 10:40:00,107.9,108.13,107.84,108.13,23346.0,92.8011,92.9989,92.7494,92.9989,23346.0
2016-01-08 10:50:00,108.07,108.07,107.77,107.91,105530.0,92.9473,92.9473,92.6892,92.8097,105530.0
2016-01-08 11:00:00,107.87,108.0,107.77,107.86,17043.0,92.7753,92.8871,92.6892,92.7667,17043.0
2016-01-08 11:10:00,107.84,107.85,107.65,107.65,51311.0,92.7494,92.758,92.586,92.586,51311.0
2016-01-08 11:20:00,107.62,107.64,107.38,107.45,24545.0,92.5602,92.5774,92.3538,92.414,24545.0
2016-01-08 11:30:00,107.44,107.47,107.15,107.32,38644.0,92.4054,92.4312,92.156,92.3022,38644.0
2016-01-08 11:40:00,107.27,107.49,107.14,107.46,32714.0,92.2592,92.4484,92.1474,92.4226,32714.0
2016-01-08 11:50:00,107.47,107.77,107.44,107.71,52366.0,92.4312,92.6892,92.4054,92.6376,52366.0
2016-01-08 12:00:00,107.76,107.91,107.65,107.9,28297.0,92.6806,92.8097,92.586,92.8011,28297.0
2016-01-08 12:10:00,107.9,108.02,107.81,108.02,10966.0,92.8011,92.9043,92.7236,92.9043,10966.0
2016-01-08 12:20:00,107.95,108.12,107.95,108.09,29159.0,92.8441,92.9903,92.8441,92.9645,29159.0
2016-01-08 12:30:00,108.07,108.08,107.86,107.86,22192.0,92.9473,92.9559,92.7667,92.7667,22192.0
2016-01-08 12:40:00,107.84,108.0,107.8,107.95,13134.0,92.7494,92.8871,92.715,92.8441,13134.0
2016-01-08 12:50:00,107.92,107.92,107.77,107.86,13175.0,92.8183,92.8183,92.6892,92.7667,13175.0
2016-01-08 13:00:00,107.87,107.97,107.61,107.66,18604.0,92.7753,92.8613,92.5516,92.5946,18604.0
2016-01-08 13:10:00,107.64,107.7,107.57,107.7,9907.0,92.5774,92.629,92.5172,92.629,9907.0
2016-01-08 13:20:00,107.69,107.74,107.46,107.57,41247.0,92.6204,92.6634,92.4226,92.5172,41247.0
2016-01-08 13:30:00,107.55,107.86,107.55,107.84,21919.0,92.5,92.7667,92.5,92.7494,21919.0
2016-01-08 13:40:00,107.85,107.86,107.63,107.64,29061.0,92.758,92.7667,92.5688,92.5774,29061.0
2016-01-08 13:50:00,107.64,107.72,107.56,107.6,35793.0,92.5774,92.6462,92.5086,92.543,35793.0
2016-01-08 14:00:00,107.59,107.8,107.59,107.74,21208.0,92.5344,92.715,92.5344,92.6634,21208.0
2016-01-08 14:10:00,107.73,107.73,107.46,107.59,32770.0,92.6548,92.6548,92.4226,92.5344,32770.0
2016-01-08 14:20:00,107.6,107.61,107.3,107.34,76707.0,92.543,92.5516,92.285,92.3194,76707.0
2016-01-08 14:30:00,107.3,107.45,107.25,107.31,31702.0,92.285,92.414,92.242,92.2936,31702.0
2016-01-08 14:40:00,107.28,107.62,107.24,107.54,47601.0,92.2678,92.5602,92.2334,92.4914,47601.0
2016-01-08 14:50:00,107.55,107.56,107.3,107.34,97117.0,92.5,92.5086,92.285,92.3194,97117.0
2016-01-08 15:00:00,107.33,107.47,107.29,107.38,37258.0,92.3108,92.4312,92.2764,92.3538,37258.0
2016-01-08 15:10:00,107.38,107.46,107.23,107.27,36747.0,92.3538,92.4226,92.2248,92.2592,36747.0
2016-01-08 15:20:00,107.23,107.33,107.08,107.12,50371.0,92.2248,92.3108,92.0958,92.1302,50371.0
2016-01-08 15:30:00,107.1,107.1,106.84,106.86,55655.0,92.113,92.113,91.8894,91.9066,55655.0
2016-01-08 15:40:00,106.86,106.95,106.59,106.6,68318.0,91.9066,91.984,91.6744,91.683,68318.0
2016-01-08 15:50:00,106.6,106.69,106.36,106.55,223262.0,91.683,91.7604,91.4766,91.64,223262.0
2016-01-11 09:30:00,107.15,107.33,106.92,107.01,27781.0,92.156,92.3108,91.9582,92.0356,27781.0
2016-01-11 09:40:00,107.01,107.01,106.71,106.73,17535.0,92.0356,92.0356,91.7776,91.7948,17535.0
2016-01-11 09:50:00,106.7,106.7,106.53,106.62,10420.0,91.769,91.769,91.6228,91.7002,10420.0
2016-01-11 10:00:00,106.57,106.77,106.54,106.68,29721.0,91.6572,91.8292,91.6314,91.7518,29721.0
2016-01-11 10:10:00,106.72,106.86,106.43,106.56,30397.0,91.7862,91.9066,91.5368,91.6486,30397.0
2016-01-11 10:20:00,106.55,106.74,106.55,106.69,20474.0,91.64,91.8034,91.64,91.7604,20474.0
2016-01-11 10:30:00,106.69,106.98,106.69,106.81,37553.0,91.7604,92.0098,91.7604,91.8636,37553.0
2016-01-11 10:40:00,106.82,106.92,106.52,106.58,61431.0,91.8722,91.9582,91.6142,91.6658,61431.0
2016-01-11 10:50:00,106.61,106.65,106.21,106.27,59795.0,91.6916,91.726,91.3475,91.3991,59795.0
2016-01-11 11:00:00,106.24,106.28,106.03,106.1,95972.0,91.3733,91.4077,91.1927,91.2529,95972.0
2016-01-11 11:10:00,106.14,106.45,106.14,106.37,18274.0,91.2873,91.554,91.2873,91.4852,18274.0
2016-01-11 11:20:00,106.36,106.39,106.22,106.32,21874.0,91.4766,91.5024,91.3561,91.4421,21874.0
2016-01-11 11:30:00,106.3,106.45,106.11,106.36,16090.0,91.4249,91.554,91.2615,91.4766,16090.0
2016-01-11 11:40:00,106.38,106.6,106.38,106.52,49916.0,91.4938,91.683,91.4938,91.6142,49916.0
2016-01-11 11:50:00,106.52,106.75,106.52,106.59,20861.0,91.6142,91.812,91.6142,91.6744,20861.0
2016-01-11 12:00:00,106.61,106.62,106.48,106.49,31866.0,91.6916,91.7002,91.5798,91.5884,31866.0
2016-01-11 12:10:00,106.46,106.54,106.26,106.31,12032.0,91.5626,91.6314,91.3905,91.4335,12032.0
2016-01-11 12:20:00,106.32,106.33,106.08,106.12,192611.0,91.4421,91.4508,91.2357,91.2701,192611.0
2016-01-11 12:30:00,106.11,106.29,106.11,106.15,20117.0,91.2615,91.4163,91.2615,91.2959,20117.0
2016-01-11 12:40:00,106.11,106.25,106.04,106.18,13285.0,91.2615,91.3819,91.2013,91.3217,13285.0
2016-01-11 12:50:00,106.2,106.21,106.02,106.14,28014.0,91.3389,91.3475,91.1841,91.2873,28014.0
2016-01-11 13:00:00,106.15,106.25,106.08,106.08,59346.0,91.2959,91.3819,91.2357,91.2357,59346.0
2016-01-11 13:10:00,106.1,106.12,105.83,105.99,90785.0,91.2529,91.2701,91.0207,91.1583,90785.0
2016-01-11 13:20:00,106.0,106.0,105.72,105.74,58646.0,91.1669,91.1669,90.9261,90.9433,58646.0
2016-01-11 13:30:00,105.73,105.86,105.57,105.67,167331.0,90.9347,91.0465,90.7971,90.8831,167331.0
2016-01-11 13:40:00,105.67,105.68,105.37,105.38,65538.0,90.8831,90.8917,90.6251,90.6337,65538.0
2016-01-11 13:50:00,105.39,105.55,105.33,105.49,47107.0,90.6423,90.7799,90.5907,90.7283,47107.0
2016-01-11 14:00:00,105.5,105.79,105.4,105.76,83627.0,90.7369,90.9863,90.6509,90.9605,83627.0
2016-01-11 14:10:00,105.78,106.04,105.76,105.98,117988.0,90.9777,91.2013,90.9605,91.1497,117988.0
2016-01-11 14:20:00,105.97,106.15,105.84,106.09,112018.0,91.1411,91.2959,91.0293,91.2443,112018.0
2016-01-11 14:30:00,106.12,106.16,105.95,106.09,61861.0,91.2701,91.3045,91.1239,91.2443,61861.0
2016-01-11 14:40:00,106.11,106.22,106.04,106.05,63714.0,91.2615,91.3561,91.2013,91.2099,63714.0
2016-01-11 14:50:00,106.04,106.05,105.86,105.93,43620.0,91.2013,91.2099,91.0465,91.1067,43620.0
2016-01-11 15:00:00,105.96,106.04,105.72,105.83,52600.0,91.1325,91.2013,90.9261,91.0207,52600.0
2016-01-11 15:10:00,105.8,105.81,105.56,105.7,74014.0,90.9949,91.0035,90.7885,90.9089,74014.0
2016-01-11 15:20:00,105.66,106.48,105.66,106.4,97130.0,90.8745,91.5798,90.8745,91.511,97130.0
2016-01-11 15:30:00,106.44,106.87,106.42,106.79,119898.0,91.5454,91.9152,91.5282,91.8464,119898.0
2016-01-11 15:40:00,106.78,106.92,106.54,106.6,110137.0,91.8378,91.9582,91.6314,91.683,110137.0
2016-01-11 15:50:00,106.62,106.8,106.53,106.53,111751.0,91.7002,91.855,91.6228,91.6228,111751.0
2016-01-12 09:30:00,107.51,107.69,107.31,107.68,21856.0,92.4656,92.6204,92.2936,92.6118,21856.0
2016-01-12 09:40:00,107.73,107.9,107.73,107.8,29607.0,92.6548,92.8011,92.6548,92.715,29607.0
2016-01-12 09:50:00,107.83,107.88,107.58,107.65,9770.0,92.7408,92.7839,92.5258,92.586,9770.0
2016-01-12 10:00:00,107.62,107.69,107.28,107.31,17314.0,92.5602,92.6204,92.2678,92.2936,17314.0
2016-01-12 10:10:00,107.4,107.48,107.16,107.26,19891.0,92.371,92.4398,92.1646,92.2506,19891.0
2016-01-12 10:20:00,107.27,107.3,107.01,107.1,24208.0,92.2592,92.285,92.0356,92.113,24208.0
2016-01-12 10:30:00,107.07,107.38,107.07,107.16,28328.0,92.0872,92.3538,92.0872,92.1646,28328.0
2016-01-12 10:40:00,107.17,107.22,106.82,106.82,65024.0,92.1732,92.2162,91.8722,91.8722,65024.0
2016-01-12 10:50:00,106.84,107.09,106.84,107.07,15802.0,91.8894,92.1044,91.8894,92.0872,15802.0
2016-01-12 11:00:00,107.05,107.15,106.89,106.94,25821.0,92.07,92.156,91.9324,91.9754,25821.0
2016-01-12 11:10:00,106.93,106.94,106.69,106.84,94640.0,91.9668,91.9754,91.7604,91.8894,94640.0
2016-01-12 11:20:00,106.84,106.86,106.61,106.69,34123.0,91.8894,91.9066,91.6916,91.7604,34123.0
2016-01-12 11:30:00,106.67,106.67,106.33,106.38,63635.0,91.7432,91.7432,91.4508,91.4938,63635.0
2016-01-12 11:40:00,106.38,106.74,106.38,106.74,38123.0,91.4938,91.8034,91.4938,91.8034,38123.0
2016-01-12 11:50:00,106.74,106.82,106.67,106.75,51542.0,91.8034,91.8722,91.7432,91.812,51542.0
2016-01-12 12:00:00,106.73,106.99,106.71,106.89,21569.0,91.7948,92.0184,91.7776,91.9324,21569.0
2016-01-12 12:10:00,106.88,106.89,106.53,106.55,20899.0,91.9238,91.9324,91.6228,91.64,20899.0
2016-01-12 12:20:00,106.55,106.66,106.43,106.55,54010.0,91.64,91.7346,91.5368,91.64,54010.0
2016-01-12 12:30:00,106.5,106.62,106.25,106.33,34055.0,91.597,91.7002,91.3819,91.4508,34055.0
2016-01-12 12:40:00,106.32,106.46,106.15,106.42,48237.0,91.4421,91.5626,91.2959,91.5282,48237.0
2016-01-12 12:50:00,106.4,106.48,106.29,106.31,23602.0,91.511,91.5798,91.4163,91.4335,23602.0
2016-01-12 13:00:00,106.31,106.58,106.31,106.43,26106.0,91.4335,91.6658,91.4335,91.5368,26106.0
2016-01-12 13:10:00,106.44,106.65,106.41,106.54,15464.0,91.5454,91.726,91.5196,91.6314,15464.0
2016-01-12 13:20:00,106.53,106.54,106.27,106.31,13787.0,91.6228,91.6314,91.3991,91.4335,13787.0
2016-01-12 13:30:00,106.3,106.48,106.23,106.38,23457.0,91.4249,91.5798,91.3647,91.4938,23457.0
2016-01-12 13:40:00,106.41,106.59,106.34,106.59,30170.0,91.5196,91.6744,91.4594,91.6744,30170.0
2016-01-12 13:50:00,106.62,106.69,106.38,106.38,23467.0,91.7002,91.7604,91.4938,91.4938,23467.0
2016-01-12 14:00:00,106.36,106.38,106.02,106.12,47139.0,91.4766,91.4938,91.1841,91.2701,47139.0
2016-01-12 14:10:00,106.13,106.26,106.0,106.03,56017.0,91.2787,91.3905,91.1669,91.1927,56017.0
2016-01-12 14:20:00,106.02,106.4,105.95,106.33,63420.0,91.1841,91.511,91.1239,91.4508,63420.0
2016-01-12 14:30:00,106.32,106.77,106.31,106.69,53508.0,91.4421,91.8292,91.4335,91.7604,53508.0
2016-01-12 14:40:00,106.7,106.71,106.5,106.54,48130.0,91.769,91.7776,91.597,91.6314,48130.0
2016-01-12 14:50:00,106.56,106.92,106.5,106.89,42651.0,91.6486,91.9582,91.597,91.9324,42651.0
2016-01-12 15:00:00,106.89,106.9,106.6,106.6,30149.0,91.9324,91.941,91.683,91.683,30149.0
2016-01-12 15:10:00,106.64,107.02,106.61,107.02,72581.0,91.7174,92.0442,91.6916,92.0442,72581.0
2016-01-12 15:20:00,107.04,107.35,107.0,107.18,70377.0,92.0614,92.328,92.027,92.1818,70377.0
2016-01-12 15:30:00,107.16,107.33,107.05,107.12,90449.0,92.1646,92.3108,92.07,92.1302,90449.0
2016-01-12 15:40:00,107.12,107.52,107.09,107.42,135008.0,92.1302,92.4742,92.1044,92.3882,135008.0
2016-01-12 15:50:00,107.41,107.47,107.3,107.36,224302.0,92.3796,92.4312,92.285,92.3366,224302.0
2016-01-13 09:30:00,107.77,107.96,107.71,107.95,30626.0,92.6892,92.8527,92.6376,92.8441,30626.0
2016-01-13 09:40:00,108.03,108.03,107.67,107.7,70106.0,92.9129,92.9129,92.6032,92.629,70106.0
2016-01-13 09:50:00,107.7,107.7,107.47,107.6,59226.0,92.629,92.629,92.4312,92.543,59226.0
2016-01-13 10:00:00,107.6,107.76,107.43,107.68,147146.0,92.543,92.6806,92.3968,92.6118,147146.0
2016-01-13 10:10:00,107.67,107.68,107.25,107.33,592830.0,92.6032,92.6118,92.242,92.3108,592830.0
2016-01-13 10:20:00,107.33,107.45,107.3,107.42,165685.0,92.3108,92.414,92.285,92.3882,165685.0
2016-01-13 10:30:00,107.41,107.41,106.91,106.92,70260.0,92.3796,92.3796,91.9496,91.9582,70260.0
2016-01-13 10:40:00,106.91,107.2,106.9,107.19,44944.0,91.9496,92.199,91.941,92.1904,44944.0
2016-01-13 10:50:00,107.2,107.34,107.05,107.33,35099.0,92.199,92.3194,92.07,92.3108,35099.0
2016-01-13 11:00:00,107.31,107.31,106.92,106.95,84416.0,92.2936,92.2936,91.9582,91.984,84416.0
2016-01-13 11:10:00,106.95,107.42,106.95,107.39,66650.0,91.984,92.3882,91.984,92.3624,66650.0
2016-01-13 11:20:00,107.4,107.44,107.08,107.14,42411.0,92.371,92.4054,92.0958,92.1474,42411.0
2016-01-13 11:30:00,107.15,107.34,107.07,107.13,66413.0,92.156,92.3194,92.0872,92.1388,66413.0
2016-01-13 11:40:00,107.12,107.14,106.78,106.79,29541.0,92.1302,92.1474,91.8378,91.8464,29541.0
2016-01-13 11:50:00,106.79,106.9,106.58,106.65,35561.0,91.8464,91.941,91.6658,91.726,35561.0
2016-01-13 12:00:00,106.64,106.76,106.53,106.59,25905.0,91.7174,91.8206,91.6228,91.6744,25905.0
2016-01-13 12:10:00,106.56,106.76,106.54,106.63,13178.0,91.6486,91.8206,91.6314,91.7088,13178.0
2016-01-13 12:20:00,106.62,106.77,106.56,106.7,306802.0,91.7002,91.8292,91.6486,91.769,306802.0
2016-01-13 12:30:00,106.7,106.7,106.4,106.41,77352.0,91.769,91.769,91.511,91.5196,77352.0
2016-01-13 12:40:00,106.39,106.46,106.32,106.38,19364.0,91.5024,91.5626,91.4421,91.4938,19364.0
2016-01-13 12:50:00,106.37,106.37,106.15,106.22,41542.0,91.4852,91.4852,91.2959,91.3561,41542.0
2016-01-13 13:00:00,106.21,106.29,106.09,106.27,32659.0,91.3475,91.4163,91.2443,91.3991,32659.0
2016-01-13 13:10:00,106.29,106.36,106.16,106.16,21072.0,91.4163,91.4766,91.3045,91.3045,21072.0
2016-01-13 13:20:00,106.15,106.18,105.95,105.96,29683.0,91.2959,91.3217,91.1239,91.1325,29683.0
2016-01-13 13:30:00,105.96,106.06,105.77,105.79,44945.0,91.1325,91.2185,90.9691,90.9863,44945.0
2016-01-13 13:40:00,105.77,105.83,105.5,105.54,83131.0,90.9691,91.0207,90.7369,90.7713,83131.0
2016-01-13 13:50:00,105.55,105.73,105.39,105.39,57375.0,90.7799,90.9347,90.6423,90.6423,57375.0
2016-01-13 14:00:00,105.4,105.62,105.32,105.44,67104.0,90.6509,90.8401,90.5821,90.6853,67104.0
2016-01-13 14:10:00,105.42,105.56,105.18,105.31,74226.0,90.6681,90.7885,90.4617,90.5735,74226.0
2016-01-13 14:20:00,105.3,105.37,105.1,105.32,76843.0,90.5649,90.6251,90.3929,90.5821,76843.0
2016-01-13 14:30:00,105.32,105.32,104.59,104.88,94428.0,90.5821,90.5821,89.9542,90.2037,94428.0
2016-01-13 14:40:00,104.86,104.87,104.35,104.66,61987.0,90.1865,90.1951,89.7478,90.0144,61987.0
2016-01-13 14:50:00,104.65,105.02,104.65,104.91,105923.0,90.0058,90.3241,90.0058,90.2295,105923.0
2016-01-13 15:00:00,104.95,105.09,104.83,104.92,79217.0,90.2639,90.3843,90.1607,90.2381,79217.0
2016-01-13 15:10:00,104.91,105.16,104.69,105.09,91725.0,90.2295,90.4445,90.0402,90.3843,91725.0
2016-01-13 15:20:00,105.09,105.34,104.96,105.08,81543.0,90.3843,90.5993,90.2725,90.3757,81543.0
2016-01-13 15:30:00,105.06,105.22,104.8,104.94,124237.0,90.3585,90.4961,90.1349,90.2553,124237.0
2016-01-13 15:40:00,104.96,105.12,104.55,104.56,134052.0,90.2725,90.4101,89.9198,89.9284,134052.0
2016-01-13 15:50:00,104.57,104.78,104.47,104.63,162489.0,89.937,90.1176,89.851,89.9886,162489.0
2016-01-14 09:30:00,105.0,105.02,104.56,104.56,32037.0,90.3069,90.3241,89.9284,89.9284,32037.0
2016-01-14 09:40:00,104.6,104.81,104.5,104.6,48110.0,89.9628,90.1435,89.8768,89.9628,48110.0
2016-01-14 09:50:00,104.63,104.63,103.96,104.04,71322.0,89.9886,89.9886,89.4124,89.4812,71322.0
2016-01-14 10:00:00,104.07,104.31,103.89,104.16,43519.0,89.507,89.7134,89.3522,89.5844,43519.0
2016-01-14 10:10:00,104.11,104.82,104.04,104.82,63503.0,89.5414,90.1521,89.4812,90.1521,63503.0
2016-01-14 10:20:00,104.86,105.34,104.75,105.33,93840.0,90.1865,90.5993,90.0918,90.5907,93840.0
2016-01-14 10:30:00,105.31,105.95,105.22,105.73,328238.0,90.5735,91.1239,90.4961,90.9347,328238.0
2016-01-14 10:40:00,105.74,106.04,105.59,106.04,258001.0,90.9433,91.2013,90.8143,91.2013,258001.0
2016-01-14 10:50:00,106.0,106.08,105.62,105.62,70132.0,91.1669,91.2357,90.8401,90.8401,70132.0
2016-01-14 11:00:00,105.67,105.79,105.52,105.56,21866.0,90.8831,90.9863,90.7541,90.7885,21866.0
2016-01-14 11:10:00,105.56,105.79,105.45,105.45,37441.0,90.7885,90.9863,90.6939,90.6939,37441.0
2016-01-14 11:20:00,105.46,105.48,105.22,105.36,26298.0,90.7025,90.7197,90.4961,90.6165,26298.0
2016-01-14 11:30:00,105.4,105.49,105.16,105.28,36409.0,90.6509,90.7283,90.4445,90.5477,36409.0
2016-01-14 11:40:00,105.27,105.62,105.27,105.54,34714.0,90.5391,90.8401,90.5391,90.7713,34714.0
2016-01-14 11:50:00,105.58,105.68,105.43,105.65,37114.0,90.8057,90.8917,90.6767,90.8659,37114.0
2016-01-14 12:00:00,105.67,105.86,105.57,105.57,32367.0,90.8831,91.0465,90.7971,90.7971,32367.0
2016-01-14 12:10:00,105.57,105.69,105.41,105.66,12110.0,90.7971,90.9003,90.6595,90.8745,12110.0
2016-01-14 12:20:00,105.72,105.81,105.54,105.74,20288.0,90.9261,91.0035,90.7713,90.9433,20288.0
2016-01-14 12:30:00,105.77,106.0,105.67,105.94,19603.0,90.9691,91.1669,90.8831,91.1153,19603.0
2016-01-14 12:40:00,105.98,106.12,105.87,106.0,65842.0,91.1497,91.2701,91.0551,91.1669,65842.0
2016-01-14 12:50:00,105.93,106.03,105.81,105.81,43183.0,91.1067,91.1927,91.0035,91.0035,43183.0
2016-01-14 13:00:00,105.78,106.2,105.75,106.18,36788.0,90.9777,91.3389,90.9519,91.3217,36788.0
2016-01-14 13:10:00,106.16,106.26,106.11,106.22,30200.0,91.3045,91.3905,91.2615,91.3561,30200.0
2016-01-14 13:20:00,106.23,106.45,106.23,106.41,18456.0,91.3647,91.554,91.3647,91.5196,18456.0
2016-01-14 13:30:00,106.43,106.52,106.29,106.33,24276.0,91.5368,91.6142,91.4163,91.4508,24276.0
2016-01-14 13:40:00,106.31,106.34,106.14,106.24,40197.0,91.4335,91.4594,91.2873,91.3733,40197.0
2016-01-14 13:50:00,106.23,106.46,106.19,106.43,18536.0,91.3647,91.5626,91.3303,91.5368,18536.0
2016-01-14 14:00:00,106.45,106.48,106.19,106.29,74112.0,91.554,91.5798,91.3303,91.4163,74112.0
2016-01-14 14:10:00,106.27,106.53,106.2,106.31,147182.0,91.3991,91.6228,91.3389,91.4335,147182.0
2016-01-14 14:20:00,106.3,106.44,106.26,106.43,54727.0,91.4249,91.5454,91.3905,91.5368,54727.0
2016-01-14 14:30:00,106.44,106.54,106.35,106.37,33992.0,91.5454,91.6314,91.468,91.4852,33992.0
2016-01-14 14:40:00,106.38,106.59,106.38,106.54,35432.0,91.4938,91.6744,91.4938,91.6314,35432.0
2016-01-14 14:50:00,106.55,106.85,106.55,106.81,64544.0,91.64,91.898,91.64,91.8636,64544.0
2016-01-14 15:00:00,106.82,106.93,106.74,106.86,113857.0,91.8722,91.9668,91.8034,91.9066,113857.0
2016-01-14 15:10:00,106.87,106.98,106.83,106.89,43949.0,91.9152,92.0098,91.8808,91.9324,43949.0
2016-01-14 15:20:00,106.87,106.9,106.72,106.72,60134.0,91.9152,91.941,91.7862,91.7862,60134.0
2016-01-14 15:30:00,106.71,106.73,106.2,106.31,40625.0,91.7776,91.7948,91.3389,91.4335,40625.0
2016-01-14 15:40:00,106.25,106.54,106.22,106.35,65405.0,91.3819,91.6314,91.3561,91.468,65405.0
2016-01-14 15:50:00,106.35,106.46,106.13,106.25,92688.0,91.468,91.5626,91.2787,91.3819,92688.0
2016-01-15 09:30:00,103.39,104.14,103.29,104.01,65209.0,88.9222,89.5672,88.8362,89.4554,65209.0
2016-01-15 09:40:00,103.99,104.39,103.84,104.33,20403.0,89.4382,89.7822,89.3092,89.7306,20403.0
2016-01-15 09:50:00,104.33,104.33,103.86,103.86,9621.0,89.7306,89.7306,89.3264,89.3264,9621.0
2016-01-15 10:00:00,103.81,104.01,103.55,104.0,18670.0,89.2834,89.4554,89.0598,89.4468,18670.0
2016-01-15 10:10:00,103.99,104.11,103.72,104.0,15437.0,89.4382,89.5414,89.206,89.4468,15437.0
2016-01-15 10:20:00,103.96,104.35,103.95,104.23,52364.0,89.4124,89.7478,89.4038,89.6446,52364.0
2016-01-15 10:30:00,104.16,104.47,104.11,104.28,15851.0,89.5844,89.851,89.5414,89.6876,15851.0
2016-01-15 10:40:00,104.37,104.37,104.07,104.28,47539.0,89.765,89.765,89.507,89.6876,47539.0
2016-01-15 10:50:00,104.24,104.24,103.82,103.86,14012.0,89.6532,89.6532,89.292,89.3264,14012.0
2016-01-15 11:00:00,103.84,103.94,103.69,103.71,53540.0,89.3092,89.3952,89.1802,89.1974,53540.0
2016-01-15 11:10:00,103.72,103.91,103.56,103.75,26114.0,89.206,89.3694,89.0684,89.2318,26114.0
2016-01-15 11:20:00,103.72,103.95,103.71,103.88,48443.0,89.206,89.4038,89.1974,89.3436,48443.0
2016-01-15 11:30:00,103.84,104.02,103.79,103.79,20498.0,89.3092,89.464,89.2662,89.2662,20498.0
2016-01-15 11:40:00,103.78,103.86,103.65,103.78,29047.0,89.2576,89.3264,89.1458,89.2576,29047.0
2016-01-15 11:50:00,103.74,103.8,103.49,103.67,106453.0,89.2232,89.2748,89.0082,89.163,106453.0
2016-01-15 12:00:00,103.6,103.65,103.42,103.59,55342.0,89.1028,89.1458,88.948,89.0942,55342.0
2016-01-15 12:10:00,103.58,103.68,103.22,103.23,73016.0,89.0856,89.1716,88.7759,88.7845,73016.0
2016-01-15 12:20:00,103.21,103.29,102.94,103.09,55701.0,88.7673,88.8362,88.5351,88.6641,55701.0
2016-01-15 12:30:00,103.04,103.07,102.72,102.75,63406.0,88.6211,88.6469,88.3459,88.3717,63406.0
2016-01-15 12:40:00,102.73,103.23,102.71,103.12,94777.0,88.3545,88.7845,88.3373,88.6899,94777.0
2016-01-15 12:50:00,103.14,103.37,103.11,103.32,41126.0,88.7071,88.905,88.6813,88.862,41126.0
2016-01-15 13:00:00,103.33,103.43,103.09,103.11,64793.0,88.8706,88.9566,88.6641,88.6813,64793.0
2016-01-15 13:10:00,103.15,103.55,103.15,103.52,28300.0,88.7157,89.0598,88.7157,89.034,28300.0
2016-01-15 13:20:00,103.52,103.58,103.32,103.36,26146.0,89.034,89.0856,88.862,88.8964,26146.0
2016-01-15 13:30:00,103.35,103.41,103.21,103.26,31690.0,88.8878,88.9394,88.7673,88.8103,31690.0
2016-01-15 13:40:00,103.24,103.72,103.23,103.54,42955.0,88.7931,89.206,88.7845,89.0512,42955.0
2016-01-15 13:50:00,103.51,103.79,103.49,103.64,63821.0,89.0254,89.2662,89.0082,89.1372,63821.0
2016-01-15 14:00:00,103.63,103.67,103.49,103.67,37704.0,89.1286,89.163,89.0082,89.163,37704.0
2016-01-15 14:10:00,103.7,103.78,103.58,103.67,38718.0,89.1888,89.2576,89.0856,89.163,38718.0
2016-01-15 14:20:00,103.7,103.7,103.34,103.34,48296.0,89.1888,89.1888,88.8792,88.8792,48296.0
2016-01-15 14:30:00,103.35,103.5,103.25,103.48,108747.0,88.8878,89.0168,88.8017,88.9996,108747.0
2016-01-15 14:40:00,103.47,103.75,103.47,103.72,98062.0,88.991,89.2318,88.991,89.206,98062.0
2016-01-15 14:50:00,103.71,104.23,103.64,104.21,75680.0,89.1974,89.6446,89.1372,89.6274,75680.0
2016-01-15 15:00:00,104.2,104.31,103.98,104.1,79434.0,89.6188,89.7134,89.4296,89.5328,79434.0
2016-01-15 15:10:00,104.13,104.15,103.6,103.68,102754.0,89.5586,89.5758,89.1028,89.1716,102754.0
2016-01-15 15:20:00,103.64,104.11,103.64,104.07,81861.0,89.1372,89.5414,89.1372,89.507,81861.0
2016-01-15 15:30:00,104.08,104.18,103.84,103.95,199127.0,89.5156,89.6016,89.3092,89.4038,199127.0
2016-01-15 15:40:00,103.92,104.12,103.79,104.09,81357.0,89.378,89.55,89.2662,89.5242,81357.0
2016-01-15 15:50:00,104.08,104.1,103.87,104.01,86981.0,89.5156,89.5328,89.335,89.4554,86981.0
2016-01-19 09:30:00,105.18,105.29,104.86,104.86,35581.0,90.4617,90.5563,90.1865,90.1865,35581.0
2016-01-19 09:40:00,104.84,104.86,104.43,104.5,32455.0,90.1693,90.1865,89.8166,89.8768,32455.0
2016-01-19 09:50:00,104.48,104.65,104.26,104.65,16708.0,89.8596,90.0058,89.6704,90.0058,16708.0
2016-01-19 10:00:00,104.63,104.86,104.51,104.61,66922.0,89.9886,90.1865,89.8854,89.9714,66922.0
2016-01-19 10:10:00,104.61,104.88,104.54,104.79,37644.0,89.9714,90.2037,89.9112,90.1262,37644.0
2016-01-19 10:20:00,104.77,105.09,104.77,105.06,196166.0,90.109,90.3843,90.109,90.3585,196166.0
2016-01-19 10:30:00,105.07,105.17,104.77,104.78,65120.0,90.3671,90.4531,90.109,90.1176,65120.0
2016-01-19 10:40:00,104.73,104.91,104.68,104.89,32076.0,90.0746,90.2295,90.0316,90.2123,32076.0
2016-01-19 10:50:00,104.91,104.98,104.46,104.46,23998.0,90.2295,90.2897,89.8424,89.8424,23998.0
2016-01-19 11:00:00,104.45,104.64,104.43,104.59,45525.0,89.8338,89.9972,89.8166,89.9542,45525.0
2016-01-19 11:10:00,104.55,104.55,104.2,104.21,58507.0,89.9198,89.9198,89.6188,89.6274,58507.0
2016-01-19 11:20:00,104.26,104.6,104.15,104.6,141273.0,89.6704,89.9628,89.5758,89.9628,141273.0
2016-01-19 11:30:00,104.6,104.75,104.54,104.75,42831.0,89.9628,90.0918,89.9112,90.0918,42831.0
2016-01-19 11:40:00,104.74,104.85,104.63,104.65,24853.0,90.0832,90.1779,89.9886,90.0058,24853.0
2016-01-19 11:50:00,104.6,104.74,104.53,104.55,72929.0,89.9628,90.0832,89.9026,89.9198,72929.0
2016-01-19 12:00:00,104.55,104.59,104.24,104.24,39343.0,89.9198,89.9542,89.6532,89.6532,39343.0
2016-01-19 12:10:00,104.23,104.41,104.1,104.13,45796.0,89.6446,89.7994,89.5328,89.5586,45796.0
2016-01-19 12:20:00,104.12,104.25,104.0,104.24,39358.0,89.55,89.6618,89.4468,89.6532,39358.0
2016-01-19 12:30:00,104.22,104.43,104.2,104.26,28234.0,89.636,89.8166,89.6188,89.6704,28234.0
2016-01-19 12:40:00,104.29,104.34,103.98,104.06,28861.0,89.6962,89.7392,89.4296,89.4984,28861.0
2016-01-19 12:50:00,104.03,104.19,104.0,104.16,185342.0,89.4726,89.6102,89.4468,89.5844,185342.0
2016-01-19 13:00:00,104.2,104.27,104.05,104.23,24058.0,89.6188,89.679,89.4898,89.6446,24058.0
2016-01-19 13:10:00,104.19,104.32,104.08,104.32,29424.0,89.6102,89.722,89.5156,89.722,29424.0
2016-01-19 13:20:00,104.3,104.36,104.0,104.03,11485.0,89.7048,89.7564,89.4468,89.4726,11485.0
2016-01-19 13:30:00,104.06,104.21,103.93,104.2,27350.0,89.4984,89.6274,89.3866,89.6188,27350.0
2016-01-19 13:40:00,104.19,104.19,103.92,104.11,49110.0,89.6102,89.6102,89.378,89.5414,49110.0
2016-01-19 13:50:00,104.09,104.1,103.86,103.93,14192.0,89.5242,89.5328,89.3264,89.3866,14192.0
2016-01-19 14:00:00,103.92,103.98,103.54,103.54,65331.0,89.378,89.4296,89.0512,89.0512,65331.0
2016-01-19 14:10:00,103.52,103.56,103.27,103.39,50270.0,89.034,89.0684,88.819,88.9222,50270.0
2016-01-19 14:20:00,103.38,103.49,103.2,103.49,52572.0,88.9136,89.0082,88.7587,89.0082,52572.0
2016-01-19 14:30:00,103.49,103.55,103.4,103.49,35939.0,89.0082,89.0598,88.9308,89.0082,35939.0
2016-01-19 14:40:00,103.48,103.54,103.02,103.06,24883.0,88.9996,89.0512,88.6039,88.6383,24883.0
2016-01-19 14:50:00,103.07,103.34,103.05,103.27,78132.0,88.6469,88.8792,88.6297,88.819,78132.0
2016-01-19 15:00:00,103.26,103.62,103.19,103.56,34493.0,88.8103,89.12,88.7501,89.0684,34493.0
2016-01-19 15:10:00,103.57,103.63,103.37,103.44,185843.0,89.077,89.1286,88.905,88.9652,185843.0
2016-01-19 15:20:00,103.41,104.03,103.38,104.0,65222.0,88.9394,89.4726,88.9136,89.4468,65222.0
2016-01-19 15:30:00,104.01,104.15,103.86,103.93,98334.0,89.4554,89.5758,89.3264,89.3866,98334.0
2016-01-19 15:40:00,103.95,104.38,103.87,104.36,89937.0,89.4038,89.7736,89.335,89.7564,89937.0
2016-01-19 15:50:00,104.37,104.4,103.94,103.95,174473.0,89.765,89.7908,89.3952,89.4038,174473.0
2016-01-20 09:30:00,102.49,102.72,102.14,102.19,109777.0,88.1481,88.3459,87.8471,87.8901,109777.0
2016-01-20 09:40:00,102.23,102.49,102.02,102.27,134156.0,87.9245,88.1481,87.7439,87.9589,134156.0
2016-01-20 09:50:00,102.25,102.32,101.73,101.74,34912.0,87.9417,88.0019,87.4944,87.5031,34912.0
2016-01-20 10:00:00,101.83,101.95,101.56,101.91,29266.0,87.5805,87.6837,87.3482,87.6493,29266.0
2016-01-20 10:10:00,101.91,101.91,101.51,101.59,88381.0,87.6493,87.6493,87.3052,87.374,88381.0
2016-01-20 10:20:00,101.63,101.77,101.46,101.57,134970.0,87.4084,87.5289,87.2622,87.3568,134970.0
2016-01-20 10:30:00,101.56,101.61,101.01,101.05,128510.0,87.3482,87.3912,86.8752,86.9096,128510.0
2016-01-20 10:40:00,101.05,101.3,100.97,101.17,83940.0,86.9096,87.1246,86.8408,87.0128,83940.0
2016-01-20 10:50:00,101.15,101.22,100.74,100.76,158454.0,86.9956,87.0558,86.643,86.6602,158454.0
2016-01-20 11:00:00,100.76,101.1,100.76,100.95,111940.0,86.6602,86.9526,86.6602,86.8236,111940.0
2016-01-20 11:10:00,100.92,101.37,100.91,101.3,54701.0,86.7978,87.1848,86.7892,87.1246,54701.0
2016-01-20 11:20:00,101.3,101.37,101.06,101.18,69336.0,87.1246,87.1848,86.9182,87.0214,69336.0
2016-01-20 11:30:00,101.16,101.47,101.15,101.27,48657.0,87.0042,87.2708,86.9956,87.0988,48657.0
2016-01-20 11:40:00,101.28,101.33,100.99,100.99,43219.0,87.1074,87.1504,86.858,86.858,43219.0
2016-01-20 11:50:00,100.99,100.99,100.74,100.89,35190.0,86.858,86.858,86.643,86.772,35190.0
2016-01-20 12:00:00,100.87,101.03,100.58,100.66,63620.0,86.7548,86.8924,86.5054,86.5742,63620.0
2016-01-20 12:10:00,100.64,100.76,100.53,100.6,49055.0,86.557,86.6602,86.4624,86.5226,49055.0
2016-01-20 12:20:00,100.6,100.63,100.07,100.2,75653.0,86.5226,86.5484,86.0667,86.1785,75653.0
2016-01-20 12:30:00,100.21,100.42,100.18,100.28,46929.0,86.1872,86.3678,86.1613,86.2474,46929.0
2016-01-20 12:40:00,100.3,100.38,100.09,100.21,45485.0,86.2646,86.3334,86.0839,86.1872,45485.0
2016-01-20 12:50:00,100.16,100.98,100.13,100.94,126097.0,86.1441,86.8494,86.1183,86.815,126097.0
2016-01-20 13:00:00,100.94,101.18,100.86,100.93,58805.0,86.815,87.0214,86.7462,86.8064,58805.0
2016-01-20 13:10:00,100.96,100.99,100.56,100.57,55751.0,86.8322,86.858,86.4882,86.4968,55751.0
2016-01-20 13:20:00,100.58,101.02,100.51,100.9,99565.0,86.5054,86.8838,86.4452,86.7806,99565.0
2016-01-20 13:30:00,100.87,101.4,100.87,101.37,63907.0,86.7548,87.2106,86.7548,87.1848,63907.0
2016-01-20 13:40:00,101.39,101.95,101.37,101.89,91093.0,87.202,87.6837,87.1848,87.6321,91093.0
2016-01-20 13:50:00,101.87,102.05,101.82,101.86,69839.0,87.6149,87.7697,87.5719,87.6063,69839.0
2016-01-20 14:00:00,101.85,101.88,101.52,101.79,70661.0,87.5977,87.6235,87.3138,87.5461,70661.0
2016-01-20 14:10:00,101.8,102.15,101.8,101.99,89713.0,87.5547,87.8557,87.5547,87.7181,89713.0
2016-01-20 14:20:00,102.04,102.14,101.75,101.8,73458.0,87.7611,87.8471,87.5117,87.5547,73458.0
2016-01-20 14:30:00,101.81,101.9,101.52,101.9,80011.0,87.5633,87.6407,87.3138,87.6407,80011.0
2016-01-20 14:40:00,101.89,101.99,101.7,101.87,58591.0,87.6321,87.7181,87.4686,87.6149,58591.0
2016-01-20 14:50:00,101.89,102.33,101.85,102.11,71334.0,87.6321,88.0105,87.5977,87.8213,71334.0
2016-01-20 15:00:00,102.13,102.6,101.98,102.56,46342.0,87.8385,88.2427,87.7095,88.2083,46342.0
2016-01-20 15:10:00,102.56,103.38,102.49,103.22,101192.0,88.2083,88.9136,88.1481,88.7759,101192.0
2016-01-20 15:20:00,103.26,103.75,103.21,103.71,119879.0,88.8103,89.2318,88.7673,89.1974,119879.0
2016-01-20 15:30:00,103.71,103.74,103.27,103.5,127006.0,89.1974,89.2232,88.819,89.0168,127006.0
2016-01-20 15:40:00,103.48,103.48,102.69,102.93,100935.0,88.9996,88.9996,88.3201,88.5265,100935.0
2016-01-20 15:50:00,102.93,103.09,102.74,102.82,78328.0,88.5265,88.6641,88.3631,88.4319,78328.0
2016-01-21 09:30:00,103.09,103.27,102.75,102.86,46670.0,88.6641,88.819,88.3717,88.4663,46670.0
2016-01-21 09:40:00,102.88,102.96,102.2,102.29,33797.0,88.4835,88.5523,87.8987,87.9761,33797.0
2016-01-21 09:50:00,102.38,102.7,102.22,102.43,56343.0,88.0535,88.3287,87.9159,88.0965,56343.0
2016-01-21 10:00:00,102.44,103.24,102.44,103.23,68774.0,88.1051,88.7931,88.1051,88.7845,68774.0
2016-01-21 10:10:00,103.23,103.67,103.22,103.53,328010.0,88.7845,89.163,88.7759,89.0426,328010.0
2016-01-21 10:20:00,103.51,103.67,103.16,103.49,84484.0,89.0254,89.163,88.7243,89.0082,84484.0
2016-01-21 10:30:00,103.5,103.77,103.26,103.5,78269.0,89.0168,89.249,88.8103,89.0168,78269.0
2016-01-21 10:40:00,103.51,103.96,103.47,103.74,205375.0,89.0254,89.4124,88.991,89.2232,205375.0
2016-01-21 10:50:00,103.73,103.82,103.36,103.39,55833.0,89.2146,89.292,88.8964,88.9222,55833.0
2016-01-21 11:00:00,103.4,104.0,103.17,103.84,106609.0,88.9308,89.4468,88.7329,89.3092,106609.0
2016-01-21 11:10:00,103.82,103.93,103.61,103.69,31122.0,89.292,89.3866,89.1114,89.1802,31122.0
2016-01-21 11:20:00,103.7,103.7,103.36,103.44,47762.0,89.1888,89.1888,88.8964,88.9652,47762.0
2016-01-21 11:30:00,103.45,103.85,103.45,103.77,43106.0,88.9738,89.3178,88.9738,89.249,43106.0
2016-01-21 11:40:00,103.78,103.92,103.49,103.92,36528.0,89.2576,89.378,89.0082,89.378,36528.0
2016-01-21 11:50:00,103.91,104.16,103.79,104.09,38201.0,89.3694,89.5844,89.2662,89.5242,38201.0
2016-01-21 12:00:00,104.12,104.5,104.12,104.36,168909.0,89.55,89.8768,89.55,89.7564,168909.0
2016-01-21 12:10:00,104.37,104.41,104.19,104.23,44994.0,89.765,89.7994,89.6102,89.6446,44994.0
2016-01-21 12:20:00,104.23,104.3,104.04,104.29,25959.0,89.6446,89.7048,89.4812,89.6962,25959.0
2016-01-21 12:30:00,104.29,104.35,104.16,104.24,72495.0,89.6962,89.7478,89.5844,89.6532,72495.0
2016-01-21 12:40:00,104.26,104.32,104.07,104.1,28822.0,89.6704,89.722,89.507,89.5328,28822.0
2016-01-21 12:50:00,104.12,104.17,103.96,104.07,42960.0,89.55,89.593,89.4124,89.507,42960.0
2016-01-21 13:00:00,104.07,104.32,104.07,104.32,12313.0,89.507,89.722,89.507,89.722,12313.0
2016-01-21 13:10:00,104.3,104.34,103.98,104.06,29745.0,89.7048,89.7392,89.4296,89.4984,29745.0
2016-01-21 13:20:00,104.04,104.04,103.57,103.57,135616.0,89.4812,89.4812,89.077,89.077,135616.0
2016-01-21 13:30:00,103.58,103.74,103.33,103.74,42631.0,89.0856,89.2232,88.8706,89.2232,42631.0
2016-01-21 13:40:00,103.74,103.83,103.65,103.79,54381.0,89.2232,89.3006,89.1458,89.2662,54381.0
2016-01-21 13:50:00,103.78,103.78,103.43,103.59,82423.0,89.2576,89.2576,88.9566,89.0942,82423.0
2016-01-21 14:00:00,103.62,103.7,103.39,103.42,55452.0,89.12,89.1888,88.9222,88.948,55452.0
2016-01-21 14:10:00,103.43,103.43,102.94,102.96,150648.0,88.9566,88.9566,88.5351,88.5523,150648.0
2016-01-21 14:20:00,102.97,103.15,102.77,103.12,78228.0,88.5609,88.7157,88.3889,88.6899,78228.0
2016-01-21 14:30:00,103.11,103.51,103.1,103.41,91856.0,88.6813,89.0254,88.6727,88.9394,91856.0
2016-01-21 14:40:00,103.4,103.61,103.15,103.16,76104.0,88.9308,89.1114,88.7157,88.7243,76104.0
2016-01-21 14:50:00,103.19,103.75,103.19,103.65,83601.0,88.7501,89.2318,88.7501,89.1458,83601.0
2016-01-21 15:00:00,103.66,103.66,103.07,103.22,106411.0,89.1544,89.1544,88.6469,88.7759,106411.0
2016-01-21 15:10:00,103.24,103.51,103.16,103.4,74113.0,88.7931,89.0254,88.7243,88.9308,74113.0
2016-01-21 15:20:00,103.35,103.52,103.21,103.35,48851.0,88.8878,89.034,88.7673,88.8878,48851.0
2016-01-21 15:30:00,103.36,103.74,103.34,103.66,115877.0,88.8964,89.2232,88.8792,89.1544,115877.0
2016-01-21 15:40:00,103.66,103.81,103.39,103.48,114668.0,89.1544,89.2834,88.9222,88.9996,114668.0
2016-01-21 15:50:00,103.48,103.62,103.26,103.26,80493.0,88.9996,89.12,88.8103,88.8103,80493.0
2016-01-22 09:30:00,104.9,105.0,104.81,104.84,64798.0,90.2209,90.3069,90.1435,90.1693,64798.0
2016-01-22 09:40:00,104.84,105.02,104.74,104.97,68952.0,90.1693,90.3241,90.0832,90.2811,68952.0
2016-01-22 09:50:00,105.02,105.33,104.99,105.33,57296.0,90.3241,90.5907,90.2983,90.5907,57296.0
2016-01-22 10:00:00,105.39,105.42,105.16,105.23,29181.0,90.6423,90.6681,90.4445,90.5047,29181.0
2016-01-22 10:10:00,105.25,105.49,105.25,105.38,71286.0,90.5219,90.7283,90.5219,90.6337,71286.0
2016-01-22 10:20:00,105.34,105.38,105.19,105.26,64435.0,90.5993,90.6337,90.4703,90.5305,64435.0
2016-01-22 10:30:00,105.27,105.42,105.12,105.22,68308.0,90.5391,90.6681,90.4101,90.4961,68308.0
2016-01-22 10:40:00,105.24,105.3,105.01,105.04,62023.0,90.5133,90.5649,90.3155,90.3413,62023.0
2016-01-22 10:50:00,105.05,105.12,104.85,104.86,41656.0,90.3499,90.4101,90.1779,90.1865,41656.0
2016-01-22 11:00:00,104.85,105.0,104.78,104.78,163640.0,90.1779,90.3069,90.1176,90.1176,163640.0
2016-01-22 11:10:00,104.78,104.95,104.68,104.92,29246.0,90.1176,90.2639,90.0316,90.2381,29246.0
2016-01-22 11:20:00,104.94,105.06,104.83,104.96,19590.0,90.2553,90.3585,90.1607,90.2725,19590.0
2016-01-22 11:30:00,104.95,104.99,104.65,104.66,16700.0,90.2639,90.2983,90.0058,90.0144,16700.0
2016-01-22 11:40:00,104.69,104.81,104.53,104.6,29049.0,90.0402,90.1435,89.9026,89.9628,29049.0
2016-01-22 11:50:00,104.58,104.82,104.55,104.65,41358.0,89.9456,90.1521,89.9198,90.0058,41358.0
2016-01-22 12:00:00,104.63,104.87,104.61,104.81,138611.0,89.9886,90.1951,89.9714,90.1435,138611.0
2016-01-22 12:10:00,104.82,104.95,104.75,104.94,24594.0,90.1521,90.2639,90.0918,90.2553,24594.0
2016-01-22 12:20:00,104.91,105.01,104.85,104.92,29059.0,90.2295,90.3155,90.1779,90.2381,29059.0
2016-01-22 12:30:00,104.94,105.08,104.81,105.08,100591.0,90.2553,90.3757,90.1435,90.3757,100591.0
2016-01-22 12:40:00,105.06,105.07,104.89,104.95,20380.0,90.3585,90.3671,90.2123,90.2639,20380.0
2016-01-22 12:50:00,104.93,105.15,104.93,105.15,13991.0,90.2467,90.4359,90.2467,90.4359,13991.0
2016-01-22 13:00:00,105.12,105.12,104.92,104.93,28569.0,90.4101,90.4101,90.2381,90.2467,28569.0
2016-01-22 13:10:00,104.94,105.1,104.93,105.1,12828.0,90.2553,90.3929,90.2467,90.3929,12828.0
2016-01-22 13:20:00,105.1,105.23,105.1,105.11,31445.0,90.3929,90.5047,90.3929,90.4015,31445.0
2016-01-22 13:30:00,105.13,105.18,105.1,105.11,26761.0,90.4187,90.4617,90.3929,90.4015,26761.0
2016-01-22 13:40:00,105.11,105.32,105.11,105.31,28674.0,90.4015,90.5821,90.4015,90.5735,28674.0
2016-01-22 13:50:00,105.31,105.39,105.29,105.39,8255.0,90.5735,90.6423,90.5563,90.6423,8255.0
2016-01-22 14:00:00,105.37,105.39,105.28,105.39,12434.0,90.6251,90.6423,90.5477,90.6423,12434.0
2016-01-22 14:10:00,105.42,105.55,105.39,105.5,15193.0,90.6681,90.7799,90.6423,90.7369,15193.0
2016-01-22 14:20:00,105.49,105.52,105.27,105.27,42122.0,90.7283,90.7541,90.5391,90.5391,42122.0
2016-01-22 14:30:00,105.25,105.32,105.09,105.11,48973.0,90.5219,90.5821,90.3843,90.4015,48973.0
2016-01-22 14:40:00,105.12,105.21,105.05,105.18,43223.0,90.4101,90.4875,90.3499,90.4617,43223.0
2016-01-22 14:50:00,105.18,105.3,105.11,105.3,42511.0,90.4617,90.5649,90.4015,90.5649,42511.0
2016-01-22 15:00:00,105.3,105.34,105.07,105.07,33964.0,90.5649,90.5993,90.3671,90.3671,33964.0
2016-01-22 15:10:00,105.08,105.18,104.99,105.12,19465.0,90.3757,90.4617,90.2983,90.4101,19465.0
2016-01-22 15:20:00,105.15,105.26,105.09,105.24,40541.0,90.4359,90.5305,90.3843,90.5133,40541.0
2016-01-22 15:30:00,105.24,105.28,105.09,105.28,68115.0,90.5133,90.5477,90.3843,90.5477,68115.0
2016-01-22 15:40:00,105.29,105.48,105.27,105.48,29424.0,90.5563,90.7197,90.5391,90.7197,29424.0
2016-01-22 15:50:00,105.47,105.48,105.36,105.45,61934.0,90.7111,90.7197,90.6165,90.6939,61934.0
2016-01-25 09:30:00,105.15,105.18,104.87,105.04,22186.0,90.4359,90.4617,90.1951,90.3413,22186.0
2016-01-25 09:40:00,105.01,105.03,104.75,104.78,20199.0,90.3155,90.3327,90.0918,90.1176,20199.0
2016-01-25 09:50:00,104.79,104.96,104.78,104.95,31647.0,90.1262,90.2725,90.1176,90.2639,31647.0
2016-01-25 10:00:00,104.94,105.22,104.84,105.07,43663.0,90.2553,90.4961,90.1693,90.3671,43663.0
2016-01-25 10:10:00,105.07,105.07,104.74,104.91,39376.0,90.3671,90.3671,90.0832,90.2295,39376.0
2016-01-25 10:20:00,104.92,105.07,104.81,104.93,66586.0,90.2381,90.3671,90.1435,90.2467,66586.0
2016-01-25 10:30:00,104.94,105.07,104.76,104.8,38715.0,90.2553,90.3671,90.1004,90.1349,38715.0
2016-01-25 10:40:00,104.81,104.81,104.6,104.75,55411.0,90.1435,90.1435,89.9628,90.0918,55411.0
2016-01-25 10:50:00,104.75,104.79,104.62,104.72,49400.0,90.0918,90.1262,89.98,90.066,49400.0
2016-01-25 11:00:00,104.7,104.7,104.48,104.54,58853.0,90.0488,90.0488,89.8596,89.9112,58853.0
2016-01-25 11:10:00,104.51,104.59,104.43,104.55,31841.0,89.8854,89.9542,89.8166,89.9198,31841.0
2016-01-25 11:20:00,104.56,104.78,104.53,104.76,25697.0,89.9284,90.1176,89.9026,90.1004,25697.0
2016-01-25 11:30:00,104.75,104.75,104.66,104.72,22907.0,90.0918,90.0918,90.0144,90.066,22907.0
2016-01-25 11:40:00,104.72,104.76,104.53,104.63,32236.0,90.066,90.1004,89.9026,89.9886,32236.0
2016-01-25 11:50:00,104.66,104.83,104.65,104.7,22798.0,90.0144,90.1607,90.0058,90.0488,22798.0
2016-01-25 12:00:00,104.71,104.81,104.66,104.72,19200.0,90.0574,90.1435,90.0144,90.066,19200.0
2016-01-25 12:10:00,104.72,104.75,104.58,104.7,35712.0,90.066,90.0918,89.9456,90.0488,35712.0
2016-01-25 12:20:00,104.72,104.79,104.67,104.72,17782.0,90.066,90.1262,90.023,90.066,17782.0
2016-01-25 12:30:00,104.71,104.83,104.65,104.83,19776.0,90.0574,90.1607,90.0058,90.1607,19776.0
2016-01-25 12:40:00,104.83,104.9,104.76,104.83,18469.0,90.1607,90.2209,90.1004,90.1607,18469.0
2016-01-25 12:50:00,104.84,104.9,104.77,104.89,20572.0,90.1693,90.2209,90.109,90.2123,20572.0
2016-01-25 13:00:00,104.89,105.12,104.88,105.08,71350.0,90.2123,90.4101,90.2037,90.3757,71350.0
2016-01-25 13:10:00,105.05,105.08,104.97,105.07,56647.0,90.3499,90.3757,90.2811,90.3671,56647.0
2016-01-25 13:20:00,105.08,105.16,104.99,105.01,42905.0,90.3757,90.4445,90.2983,90.3155,42905.0
2016-01-25 13:30:00,105.01,105.08,104.96,104.97,57306.0,90.3155,90.3757,90.2725,90.2811,57306.0
2016-01-25 13:40:00,104.98,105.0,104.75,104.75,25056.0,90.2897,90.3069,90.0918,90.0918,25056.0
2016-01-25 13:50:00,104.74,104.78,104.64,104.65,49124.0,90.0832,90.1176,89.9972,90.0058,49124.0
2016-01-25 14:00:00,104.6,104.76,104.54,104.74,63290.0,89.9628,90.1004,89.9112,90.0832,63290.0
2016-01-25 14:10:00,104.74,104.76,104.62,104.66,36930.0,90.0832,90.1004,89.98,90.0144,36930.0
2016-01-25 14:20:00,104.69,104.69,104.49,104.68,32606.0,90.0402,90.0402,89.8682,90.0316,32606.0
2016-01-25 14:30:00,104.68,104.68,104.55,104.64,23866.0,90.0316,90.0316,89.9198,89.9972,23866.0
2016-01-25 14:40:00,104.63,104.63,104.46,104.46,25200.0,89.9886,89.9886,89.8424,89.8424,25200.0
2016-01-25 14:50:00,104.45,104.57,104.43,104.53,21600.0,89.8338,89.937,89.8166,89.9026,21600.0
2016-01-25 15:00:00,104.53,104.65,104.35,104.35,55187.0,89.9026,90.0058,89.7478,89.7478,55187.0
2016-01-25 15:10:00,104.34,104.37,104.16,104.25,126235.0,89.7392,89.765,89.5844,89.6618,126235.0
2016-01-25 15:20:00,104.25,104.25,103.96,104.02,99566.0,89.6618,89.6618,89.4124,89.464,99566.0
2016-01-25 15:30:00,104.01,104.08,103.74,103.81,62628.0,89.4554,89.5156,89.2232,89.2834,62628.0
2016-01-25 15:40:00,103.78,103.87,103.69,103.87,90452.0,89.2576,89.335,89.1802,89.335,90452.0
2016-01-25 15:50:00,103.87,103.94,103.68,103.79,110926.0,89.335,89.3952,89.1716,89.2662,110926.0
2016-01-26 09:30:00,104.15,104.63,104.15,104.36,58365.0,89.5758,89.9886,89.5758,89.7564,58365.0
2016-01-26 09:40:00,104.39,104.48,104.06,104.06,40003.0,89.7822,89.8596,89.4984,89.4984,40003.0
2016-01-26 09:50:00,104.08,104.21,104.0,104.16,29207.0,89.5156,89.6274,89.4468,89.5844,29207.0
2016-01-26 10:00:00,104.16,104.71,104.16,104.69,43859.0,89.5844,90.0574,89.5844,90.0402,43859.0
2016-01-26 10:10:00,104.7,104.91,104.7,104.85,36068.0,90.0488,90.2295,90.0488,90.1779,36068.0
2016-01-26 10:20:00,104.86,104.99,104.76,104.8,32185.0,90.1865,90.2983,90.1004,90.1349,32185.0
2016-01-26 10:30:00,104.81,105.03,104.8,104.98,22345.0,90.1435,90.3327,90.1349,90.2897,22345.0
2016-01-26 10:40:00,105.02,105.08,104.88,104.9,114033.0,90.3241,90.3757,90.2037,90.2209,114033.0
2016-01-26 10:50:00,104.91,104.93,104.75,104.79,40285.0,90.2295,90.2467,90.0918,90.1262,40285.0
2016-01-26 11:00:00,104.77,105.08,104.76,104.89,41448.0,90.109,90.3757,90.1004,90.2123,41448.0
2016-01-26 11:10:00,104.9,105.02,104.83,105.02,19715.0,90.2209,90.3241,90.1607,90.3241,19715.0
2016-01-26 11:20:00,104.99,105.04,104.84,104.97,52106.0,90.2983,90.3413,90.1693,90.2811,52106.0
2016-01-26 11:30:00,104.98,104.98,104.71,104.81,33806.0,90.2897,90.2897,90.0574,90.1435,33806.0
2016-01-26 11:40:00,104.78,104.89,104.78,104.82,18217.0,90.1176,90.2123,90.1176,90.1521,18217.0
2016-01-26 11:50:00,104.82,104.99,104.82,104.89,25978.0,90.1521,90.2983,90.1521,90.2123,25978.0
2016-01-26 12:00:00,104.9,105.09,104.9,105.03,14121.0,90.2209,90.3843,90.2209,90.3327,14121.0
2016-01-26 12:10:00,105.05,105.37,105.03,105.32,26774.0,90.3499,90.6251,90.3327,90.5821,26774.0
2016-01-26 12:20:00,105.32,105.36,105.24,105.33,45665.0,90.5821,90.6165,90.5133,90.5907,45665.0
2016-01-26 12:30:00,105.32,105.41,105.32,105.32,18585.0,90.5821,90.6595,90.5821,90.5821,18585.0
2016-01-26 12:40:00,105.33,105.36,105.24,105.26,92806.0,90.5907,90.6165,90.5133,90.5305,92806.0
2016-01-26 12:50:00,105.27,105.29,105.15,105.21,40825.0,90.5391,90.5563,90.4359,90.4875,40825.0
2016-01-26 13:00:00,105.22,105.31,105.15,105.18,33444.0,90.4961,90.5735,90.4359,90.4617,33444.0
2016-01-26 13:10:00,105.16,105.3,105.15,105.3,21553.0,90.4445,90.5649,90.4359,90.5649,21553.0
2016-01-26 13:20:00,105.3,105.43,105.29,105.34,21387.0,90.5649,90.6767,90.5563,90.5993,21387.0
2016-01-26 13:30:00,105.36,105.36,105.19,105.19,23013.0,90.6165,90.6165,90.4703,90.4703,23013.0
2016-01-26 13:40:00,105.23,105.32,105.2,105.31,8192.0,90.5047,90.5821,90.4789,90.5735,8192.0
2016-01-26 13:50:00,105.32,105.33,105.23,105.23,7370.0,90.5821,90.5907,90.5047,90.5047,7370.0
2016-01-26 14:00:00,105.21,105.23,105.04,105.11,29456.0,90.4875,90.5047,90.3413,90.4015,29456.0
2016-01-26 14:10:00,105.1,105.15,105.03,105.11,45836.0,90.3929,90.4359,90.3327,90.4015,45836.0
2016-01-26 14:20:00,105.1,105.17,104.98,105.0,41862.0,90.3929,90.4531,90.2897,90.3069,41862.0
2016-01-26 14:30:00,104.98,105.08,104.91,104.99,22015.0,90.2897,90.3757,90.2295,90.2983,22015.0
2016-01-26 14:40:00,104.98,105.1,104.97,104.99,21390.0,90.2897,90.3929,90.2811,90.2983,21390.0
2016-01-26 14:50:00,105.02,105.18,105.0,105.06,31856.0,90.3241,90.4617,90.3069,90.3585,31856.0
2016-01-26 15:00:00,105.04,105.1,104.86,104.88,33530.0,90.3413,90.3929,90.1865,90.2037,33530.0
2016-01-26 15:10:00,104.9,105.12,104.86,104.93,30399.0,90.2209,90.4101,90.1865,90.2467,30399.0
2016-01-26 15:20:00,104.93,105.0,104.86,104.97,116711.0,90.2467,90.3069,90.1865,90.2811,116711.0
2016-01-26 15:30:00,104.97,105.09,104.87,105.08,41260.0,90.2811,90.3843,90.1951,90.3757,41260.0
2016-01-26 15:40:00,105.08,105.33,105.08,105.22,57310.0,90.3757,90.5907,90.3757,90.4961,57310.0
2016-01-26 15:50:00,105.21,105.32,105.08,105.31,127546.0,90.4875,90.5821,90.3757,90.5735,127546.0
2016-01-27 09:30:00,104.91,105.06,104.82,104.96,48632.0,90.2295,90.3585,90.1521,90.2725,48632.0
2016-01-27 09:40:00,104.99,105.18,104.98,105.08,37490.0,90.2983,90.4617,90.2897,90.3757,37490.0
2016-01-27 09:50:00,105.03,105.03,104.87,104.93,86142.0,90.3327,90.3327,90.1951,90.2467,86142.0
2016-01-27 10:00:00,104.96,104.97,104.61,104.67,20633.0,90.2725,90.2811,89.9714,90.023,20633.0
2016-01-27 10:10:00,104.68,104.68,104.36,104.54,42636.0,90.0316,90.0316,89.7564,89.9112,42636.0
2016-01-27 10:20:00,104.54,104.62,104.45,104.46,43032.0,89.9112,89.98,89.8338,89.8424,43032.0
2016-01-27 10:30:00,104.44,104.88,104.41,104.86,75419.0,89.8252,90.2037,89.7994,90.1865,75419.0
2016-01-27 10:40:00,104.85,104.96,104.76,104.76,16918.0,90.1779,90.2725,90.1004,90.1004,16918.0
2016-01-27 10:50:00,104.79,104.83,104.62,104.7,30229.0,90.1262,90.1607,89.98,90.0488,30229.0
2016-01-27 11:00:00,104.75,104.88,104.65,104.81,15602.0,90.0918,90.2037,90.0058,90.1435,15602.0
2016-01-27 11:10:00,104.76,104.97,104.71,104.97,17684.0,90.1004,90.2811,90.0574,90.2811,17684.0
2016-01-27 11:20:00,104.96,105.12,104.93,105.12,13607.0,90.2725,90.4101,90.2467,90.4101,13607.0
2016-01-27 11:30:00,105.13,105.55,105.11,105.53,16584.0,90.4187,90.7799,90.4015,90.7627,16584.0
2016-01-27 11:40:00,105.55,105.82,105.48,105.68,28437.0,90.7799,91.0121,90.7197,90.8917,28437.0
2016-01-27 11:50:00,105.69,105.74,105.6,105.73,17408.0,90.9003,90.9433,90.8229,90.9347,17408.0
2016-01-27 12:00:00,105.72,105.91,105.66,105.74,24431.0,90.9261,91.0895,90.8745,90.9433,24431.0
2016-01-27 12:10:00,105.77,106.03,105.77,106.01,24804.0,90.9691,91.1927,90.9691,91.1755,24804.0
2016-01-27 12:20:00,105.99,106.0,105.75,105.78,17868.0,91.1583,91.1669,90.9519,90.9777,17868.0
2016-01-27 12:30:00,105.77,105.79,105.6,105.69,21271.0,90.9691,90.9863,90.8229,90.9003,21271.0
2016-01-27 12:40:00,105.69,105.79,105.62,105.78,33897.0,90.9003,90.9863,90.8401,90.9777,33897.0
2016-01-27 12:50:00,105.76,105.77,105.59,105.61,14454.0,90.9605,90.9691,90.8143,90.8315,14454.0
2016-01-27 13:00:00,105.58,105.64,105.47,105.62,27091.0,90.8057,90.8573,90.7111,90.8401,27091.0
2016-01-27 13:10:00,105.65,105.75,105.49,105.53,41828.0,90.8659,90.9519,90.7283,90.7627,41828.0
2016-01-27 13:20:00,105.55,105.63,105.47,105.47,18317.0,90.7799,90.8487,90.7111,90.7111,18317.0
2016-01-27 13:30:00,105.47,105.61,105.46,105.55,21397.0,90.7111,90.8315,90.7025,90.7799,21397.0
2016-01-27 13:40:00,105.51,105.56,105.4,105.5,34017.0,90.7455,90.7885,90.6509,90.7369,34017.0
2016-01-27 13:50:00,105.49,105.65,105.46,105.65,10093.0,90.7283,90.8659,90.7025,90.8659,10093.0
2016-01-27 14:00:00,105.65,105.97,104.95,104.96,118409.0,90.8659,91.1411,90.2639,90.2725,118409.0
2016-01-27 14:10:00,104.89,105.16,104.71,105.11,126043.0,90.2123,90.4445,90.0574,90.4015,126043.0
2016-01-27 14:20:00,105.13,105.34,105.0,105.19,56383.0,90.4187,90.5993,90.3069,90.4703,56383.0
2016-01-27 14:30:00,105.14,105.2,104.69,104.69,62929.0,90.4273,90.4789,90.0402,90.0402,62929.0
2016-01-27 14:40:00,104.65,104.84,104.52,104.69,56184.0,90.0058,90.1693,89.894,90.0402,56184.0
2016-01-27 14:50:00,104.68,104.81,104.29,104.36,123893.0,90.0316,90.1435,89.6962,89.7564,123893.0
2016-01-27 15:00:00,104.36,104.37,103.86,104.14,67049.0,89.7564,89.765,89.3264,89.5672,67049.0
2016-01-27 15:10:00,104.11,104.11,103.59,103.62,174778.0,89.5414,89.5414,89.0942,89.12,174778.0
2016-01-27 15:20:00,103.62,104.1,103.56,103.92,111565.0,89.12,89.5328,89.0684,89.378,111565.0
2016-01-27 15:30:00,103.91,104.2,103.87,103.92,64247.0,89.3694,89.6188,89.335,89.378,64247.0
2016-01-27 15:40:00,103.89,104.25,103.8,104.12,84119.0,89.3522,89.6618,89.2748,89.55,84119.0
2016-01-27 15:50:00,104.06,104.17,103.96,104.14,211468.0,89.4984,89.593,89.4124,89.5672,211468.0
2016-01-28 09:30:00,105.11,105.27,104.9,104.95,137592.0,90.4015,90.5391,90.2209,90.2639,137592.0
2016-01-28 09:40:00,104.94,105.08,104.79,104.89,25217.0,90.2553,90.3757,90.1262,90.2123,25217.0
2016-01-28 09:50:00,104.95,105.15,104.92,104.98,110743.0,90.2639,90.4359,90.2381,90.2897,110743.0
2016-01-28 10:00:00,104.94,104.96,104.44,104.54,55677.0,90.2553,90.2725,89.8252,89.9112,55677.0
2016-01-28 10:10:00,104.52,104.6,104.11,104.12,51201.0,89.894,89.9628,89.5414,89.55,51201.0
2016-01-28 10:20:00,104.08,104.32,103.84,103.85,170309.0,89.5156,89.722,89.3092,89.3178,170309.0
2016-01-28 10:30:00,103.83,103.97,103.55,103.97,86994.0,89.3006,89.421,89.0598,89.421,86994.0
2016-01-28 10:40:00,103.98,104.15,103.91,104.15,57390.0,89.4296,89.5758,89.3694,89.5758,57390.0
2016-01-28 10:50:00,104.15,104.27,103.98,104.2,75950.0,89.5758,89.679,89.4296,89.6188,75950.0
2016-01-28 11:00:00,104.21,104.65,104.18,104.57,76974.0,89.6274,90.0058,89.6016,89.937,76974.0
2016-01-28 11:10:00,104.59,104.64,104.44,104.54,89645.0,89.9542,89.9972,89.8252,89.9112,89645.0
2016-01-28 11:20:00,104.54,104.69,104.36,104.36,76112.0,89.9112,90.0402,89.7564,89.7564,76112.0
2016-01-28 11:30:00,104.36,104.4,104.09,104.15,34025.0,89.7564,89.7908,89.5242,89.5758,34025.0
2016-01-28 11:40:00,104.15,104.21,103.9,103.98,34469.0,89.5758,89.6274,89.3608,89.4296,34469.0
2016-01-28 11:50:00,103.98,104.13,103.88,103.88,35264.0,89.4296,89.5586,89.3436,89.3436,35264.0
2016-01-28 12:00:00,103.86,104.23,103.86,104.12,42978.0,89.3264,89.6446,89.3264,89.55,42978.0
2016-01-28 12:10:00,104.14,104.35,104.08,104.22,27303.0,89.5672,89.7478,89.5156,89.636,27303.0
2016-01-28 12:20:00,104.22,104.64,104.22,104.62,39162.0,89.636,89.9972,89.636,89.98,39162.0
2016-01-28 12:30:00,104.65,104.88,104.56,104.76,75501.0,90.0058,90.2037,89.9284,90.1004,75501.0
2016-01-28 12:40:00,104.75,104.92,104.75,104.79,17480.0,90.0918,90.2381,90.0918,90.1262,17480.0
2016-01-28 12:50:00,104.82,104.85,104.58,104.65,32243.0,90.1521,90.1779,89.9456,90.0058,32243.0
2016-01-28 13:00:00,104.65,104.71,104.48,104.66,51758.0,90.0058,90.0574,89.8596,90.0144,51758.0
2016-01-28 13:10:00,104.66,104.79,104.35,104.36,53743.0,90.0144,90.1262,89.7478,89.7564,53743.0
2016-01-28 13:20:00,104.35,104.49,104.17,104.48,41503.0,89.7478,89.8682,89.593,89.8596,41503.0
2016-01-28 13:30:00,104.47,104.64,104.45,104.56,23105.0,89.851,89.9972,89.8338,89.9284,23105.0
2016-01-28 13:40:00,104.61,104.73,104.49,104.59,37513.0,89.9714,90.0746,89.8682,89.9542,37513.0
2016-01-28 13:50:00,104.6,104.68,104.31,104.33,60032.0,89.9628,90.0316,89.7134,89.7306,60032.0
2016-01-28 14:00:00,104.31,104.79,104.31,104.74,44315.0,89.7134,90.1262,89.7134,90.0832,44315.0
2016-01-28 14:10:00,104.77,104.77,104.57,104.58,24951.0,90.109,90.109,89.937,89.9456,24951.0
2016-01-28 14:20:00,104.59,104.83,104.58,104.83,35155.0,89.9542,90.1607,89.9456,90.1607,35155.0
2016-01-28 14:30:00,104.83,104.92,104.69,104.69,37409.0,90.1607,90.2381,90.0402,90.0402,37409.0
2016-01-28 14:40:00,104.71,104.79,104.55,104.56,43421.0,90.0574,90.1262,89.9198,89.9284,43421.0
2016-01-28 14:50:00,104.57,104.6,104.43,104.58,61417.0,89.937,89.9628,89.8166,89.9456,61417.0
2016-01-28 15:00:00,104.57,104.66,104.47,104.6,118299.0,89.937,90.0144,89.851,89.9628,118299.0
2016-01-28 15:10:00,104.64,104.81,104.64,104.71,82864.0,89.9972,90.1435,89.9972,90.0574,82864.0
2016-01-28 15:20:00,104.72,104.75,104.56,104.59,83273.0,90.066,90.0918,89.9284,89.9542,83273.0
2016-01-28 15:30:00,104.57,104.83,104.55,104.7,45716.0,89.937,90.1607,89.9198,90.0488,45716.0
2016-01-28 15:40:00,104.71,104.78,104.45,104.67,81627.0,90.0574,90.1176,89.8338,90.023,81627.0
2016-01-28 15:50:00,104.66,104.69,104.54,104.56,187759.0,90.0144,90.0402,89.9112,89.9284,187759.0
2016-01-29 09:30:00,105.0,105.41,105.0,105.38,40269.0,90.3069,90.6595,90.3069,90.6337,40269.0
2016-01-29 09:40:00,105.37,105.53,105.31,105.53,53042.0,90.6251,90.7627,90.5735,90.7627,53042.0
2016-01-29 09:50:00,105.57,105.76,105.56,105.73,96346.0,90.7971,90.9605,90.7885,90.9347,96346.0
2016-01-29 10:00:00,105.73,105.88,105.65,105.83,103457.0,90.9347,91.0637,90.8659,91.0207,103457.0
2016-01-29 10:10:00,105.85,106.0,105.79,105.92,66826.0,91.0379,91.1669,90.9863,91.0981,66826.0
2016-01-29 10:20:00,105.94,106.01,105.68,105.68,38719.0,91.1153,91.1755,90.8917,90.8917,38719.0
2016-01-29 10:30:00,105.69,105.69,105.56,105.64,50403.0,90.9003,90.9003,90.7885,90.8573,50403.0
2016-01-29 10:40:00,105.64,105.8,105.64,105.77,86414.0,90.8573,90.9949,90.8573,90.9691,86414.0
2016-01-29 10:50:00,105.77,105.8,105.6,105.65,44274.0,90.9691,90.9949,90.8229,90.8659,44274.0
2016-01-29 11:00:00,105.67,105.95,105.67,105.91,47316.0,90.8831,91.1239,90.8831,91.0895,47316.0
2016-01-29 11:10:00,105.93,105.93,105.69,105.7,28341.0,91.1067,91.1067,90.9003,90.9089,28341.0
2016-01-29 11:20:00,105.7,105.85,105.65,105.76,76664.0,90.9089,91.0379,90.8659,90.9605,76664.0
2016-01-29 11:30:00,105.75,105.87,105.7,105.72,40963.0,90.9519,91.0551,90.9089,90.9261,40963.0
2016-01-29 11:40:00,105.72,105.81,105.62,105.79,30384.0,90.9261,91.0035,90.8401,90.9863,30384.0
2016-01-29 11:50:00,105.8,106.13,105.8,106.09,50861.0,90.9949,91.2787,90.9949,91.2443,50861.0
2016-01-29 12:00:00,106.1,106.15,106.02,106.08,22427.0,91.2529,91.2959,91.1841,91.2357,22427.0
2016-01-29 12:10:00,106.09,106.31,106.09,106.31,27703.0,91.2443,91.4335,91.2443,91.4335,27703.0
2016-01-29 12:20:00,106.31,106.36,106.27,106.31,18865.0,91.4335,91.4766,91.3991,91.4335,18865.0
2016-01-29 12:30:00,106.31,106.36,106.25,106.36,36979.0,91.4335,91.4766,91.3819,91.4766,36979.0
2016-01-29 12:40:00,106.37,106.41,106.34,106.35,27839.0,91.4852,91.5196,91.4594,91.468,27839.0
2016-01-29 12:50:00,106.34,106.43,106.33,106.39,28004.0,91.4594,91.5368,91.4508,91.5024,28004.0
2016-01-29 13:00:00,106.39,106.42,106.26,106.28,17275.0,91.5024,91.5282,91.3905,91.4077,17275.0
2016-01-29 13:10:00,106.3,106.39,106.29,106.39,24341.0,91.4249,91.5024,91.4163,91.5024,24341.0
2016-01-29 13:20:00,106.39,106.43,106.35,106.37,28160.0,91.5024,91.5368,91.468,91.4852,28160.0
2016-01-29 13:30:00,106.39,106.41,106.32,106.37,28206.0,91.5024,91.5196,91.4421,91.4852,28206.0
2016-01-29 13:40:00,106.38,106.56,106.38,106.56,52988.0,91.4938,91.6486,91.4938,91.6486,52988.0
2016-01-29 13:50:00,106.58,106.58,106.42,106.46,32840.0,91.6658,91.6658,91.5282,91.5626,32840.0
2016-01-29 14:00:00,106.46,106.46,106.34,106.35,36689.0,91.5626,91.5626,91.4594,91.468,36689.0
2016-01-29 14:10:00,106.34,106.46,106.28,106.45,41102.0,91.4594,91.5626,91.4077,91.554,41102.0
2016-01-29 14:20:00,106.49,106.62,106.46,106.61,38767.0,91.5884,91.7002,91.5626,91.6916,38767.0
2016-01-29 14:30:00,106.61,106.62,106.55,106.61,29375.0,91.6916,91.7002,91.64,91.6916,29375.0
2016-01-29 14:40:00,106.6,106.68,106.6,106.64,50328.0,91.683,91.7518,91.683,91.7174,50328.0
2016-01-29 14:50:00,106.64,106.67,106.44,106.51,30386.0,91.7174,91.7432,91.5454,91.6056,30386.0
2016-01-29 15:00:00,106.52,106.64,106.48,106.64,63953.0,91.6142,91.7174,91.5798,91.7174,63953.0
2016-01-29 15:10:00,106.63,106.69,106.59,106.67,53054.0,91.7088,91.7604,91.6744,91.7432,53054.0
2016-01-29 15:20:00,106.67,106.85,106.65,106.84,79690.0,91.7432,91.898,91.726,91.8894,79690.0
2016-01-29 15:30:00,106.84,106.93,106.76,106.81,82396.0,91.8894,91.9668,91.8206,91.8636,82396.0
2016-01-29 15:40:00,106.81,107.03,106.79,107.01,144842.0,91.8636,92.0528,91.8464,92.0356,144842.0
2016-01-29 15:50:00,107.0,107.18,106.89,107.15,913373.0,92.027,92.1818,91.9324,92.156,913373.0
2016-02-01 09:30:00,106.57,106.6,106.27,106.6,18521.0,91.6572,91.683,91.3991,91.683,18521.0
2016-02-01 09:40:00,106.62,106.65,106.27,106.27,115769.0,91.7002,91.726,91.3991,91.3991,115769.0
2016-02-01 09:50:00,106.28,106.48,106.28,106.39,11423.0,91.4077,91.5798,91.4077,91.5024,11423.0
2016-02-01 10:00:00,106.39,106.39,106.13,106.37,33600.0,91.5024,91.5024,91.2787,91.4852,33600.0
2016-02-01 10:10:00,106.38,106.7,106.34,106.54,63931.0,91.4938,91.769,91.4594,91.6314,63931.0
2016-02-01 10:20:00,106.56,106.72,106.45,106.49,51477.0,91.6486,91.7862,91.554,91.5884,51477.0
2016-02-01 10:30:00,106.47,106.62,106.44,106.51,10010.0,91.5712,91.7002,91.5454,91.6056,10010.0
2016-02-01 10:40:00,106.54,106.75,106.5,106.68,7310.0,91.6314,91.812,91.597,91.7518,7310.0
2016-02-01 10:50:00,106.69,106.89,106.64,106.84,26468.0,91.7604,91.9324,91.7174,91.8894,26468.0
2016-02-01 11:00:00,106.83,106.83,106.69,106.71,10595.0,91.8808,91.8808,91.7604,91.7776,10595.0
2016-02-01 11:10:00,106.69,106.9,106.65,106.77,38064.0,91.7604,91.941,91.726,91.8292,38064.0
2016-02-01 11:20:00,106.75,106.83,106.61,106.82,47851.0,91.812,91.8808,91.6916,91.8722,47851.0
2016-02-01 11:30:00,106.84,107.03,106.77,107.0,60271.0,91.8894,92.0528,91.8292,92.027,60271.0
2016-02-01 11:40:00,107.01,107.02,106.92,106.93,38330.0,92.0356,92.0442,91.9582,91.9668,38330.0
2016-02-01 11:50:00,106.92,106.96,106.85,106.89,42049.0,91.9582,91.9926,91.898,91.9324,42049.0
2016-02-01 12:00:00,106.89,106.95,106.64,106.73,38943.0,91.9324,91.984,91.7174,91.7948,38943.0
2016-02-01 12:10:00,106.73,106.82,106.71,106.78,10800.0,91.7948,91.8722,91.7776,91.8378,10800.0
2016-02-01 12:20:00,106.76,106.76,106.57,106.61,21296.0,91.8206,91.8206,91.6572,91.6916,21296.0
2016-02-01 12:30:00,106.6,106.67,106.54,106.6,17381.0,91.683,91.7432,91.6314,91.683,17381.0
2016-02-01 12:40:00,106.61,106.69,106.54,106.67,12227.0,91.6916,91.7604,91.6314,91.7432,12227.0
2016-02-01 12:50:00,106.67,106.67,106.48,106.53,17746.0,91.7432,91.7432,91.5798,91.6228,17746.0
2016-02-01 13:00:00,106.54,106.75,106.52,106.56,11000.0,91.6314,91.812,91.6142,91.6486,11000.0
2016-02-01 13:10:00,106.56,106.67,106.51,106.62,27687.0,91.6486,91.7432,91.6056,91.7002,27687.0
2016-02-01 13:20:00,106.62,106.88,106.61,106.86,23532.0,91.7002,91.9238,91.6916,91.9066,23532.0
2016-02-01 13:30:00,106.87,106.87,106.76,106.77,22569.0,91.9152,91.9152,91.8206,91.8292,22569.0
2016-02-01 13:40:00,106.77,106.91,106.71,106.9,19799.0,91.8292,91.9496,91.7776,91.941,19799.0
2016-02-01 13:50:00,106.9,106.92,106.76,106.91,27642.0,91.941,91.9582,91.8206,91.9496,27642.0
2016-02-01 14:00:00,106.92,106.99,106.78,106.78,47061.0,91.9582,92.0184,91.8378,91.8378,47061.0
2016-02-01 14:10:00,106.78,106.89,106.71,106.87,67909.0,91.8378,91.9324,91.7776,91.9152,67909.0
2016-02-01 14:20:00,106.88,107.03,106.86,107.03,38934.0,91.9238,92.0528,91.9066,92.0528,38934.0
2016-02-01 14:30:00,107.05,107.08,106.99,107.07,22365.0,92.07,92.0958,92.0184,92.0872,22365.0
2016-02-01 14:40:00,107.07,107.23,107.05,107.09,34852.0,92.0872,92.2248,92.07,92.1044,34852.0
2016-02-01 14:50:00,107.09,107.3,107.05,107.26,26919.0,92.1044,92.285,92.07,92.2506,26919.0
2016-02-01 15:00:00,107.25,107.31,107.16,107.21,44829.0,92.242,92.2936,92.1646,92.2076,44829.0
2016-02-01 15:10:00,107.22,107.51,107.12,107.49,102732.0,92.2162,92.4656,92.1302,92.4484,102732.0
2016-02-01 15:20:00,107.47,107.63,107.47,107.63,77337.0,92.4312,92.5688,92.4312,92.5688,77337.0
2016-02-01 15:30:00,107.63,107.67,107.43,107.43,82054.0,92.5688,92.6032,92.3968,92.3968,82054.0
2016-02-01 15:40:00,107.43,107.63,107.43,107.48,69885.0,92.3968,92.5688,92.3968,92.4398,69885.0
2016-02-01 15:50:00,107.45,107.5,107.18,107.21,57359.0,92.414,92.457,92.1818,92.2076,57359.0
2016-02-02 09:30:00,106.25,106.28,105.81,105.84,36875.0,91.3819,91.4077,91.0035,91.0293,36875.0
2016-02-02 09:40:00,105.84,105.89,105.7,105.7,18221.0,91.0293,91.0723,90.9089,90.9089,18221.0
2016-02-02 09:50:00,105.67,105.8,105.59,105.73,27639.0,90.8831,90.9949,90.8143,90.9347,27639.0
2016-02-02 10:00:00,105.73,105.97,105.71,105.9,22489.0,90.9347,91.1411,90.9175,91.0809,22489.0
2016-02-02 10:10:00,105.89,105.89,105.65,105.67,31727.0,91.0723,91.0723,90.8659,90.8831,31727.0
2016-02-02 10:20:00,105.65,105.74,105.51,105.69,30431.0,90.8659,90.9433,90.7455,90.9003,30431.0
2016-02-02 10:30:00,105.65,105.79,105.58,105.78,30349.0,90.8659,90.9863,90.8057,90.9777,30349.0
2016-02-02 10:40:00,105.79,105.83,105.66,105.72,57290.0,90.9863,91.0207,90.8745,90.9261,57290.0
2016-02-02 10:50:00,105.73,105.77,105.6,105.64,22858.0,90.9347,90.9691,90.8229,90.8573,22858.0
2016-02-02 11:00:00,105.64,105.75,105.56,105.71,23474.0,90.8573,90.9519,90.7885,90.9175,23474.0
2016-02-02 11:10:00,105.73,105.99,105.67,105.86,31448.0,90.9347,91.1583,90.8831,91.0465,31448.0
2016-02-02 11:20:00,105.85,105.92,105.77,105.84,24786.0,91.0379,91.0981,90.9691,91.0293,24786.0
2016-02-02 11:30:00,105.83,106.02,105.83,106.0,28719.0,91.0207,91.1841,91.0207,91.1669,28719.0
2016-02-02 11:40:00,105.99,105.99,105.7,105.73,18584.0,91.1583,91.1583,90.9089,90.9347,18584.0
2016-02-02 11:50:00,105.7,105.76,105.6,105.6,23691.0,90.9089,90.9605,90.8229,90.8229,23691.0
2016-02-02 12:00:00,105.61,105.64,105.34,105.38,40885.0,90.8315,90.8573,90.5993,90.6337,40885.0
2016-02-02 12:10:00,105.37,105.4,105.24,105.35,33021.0,90.6251,90.6509,90.5133,90.6079,33021.0
2016-02-02 12:20:00,105.35,105.44,105.34,105.44,8933.0,90.6079,90.6853,90.5993,90.6853,8933.0
2016-02-02 12:30:00,105.45,105.55,105.36,105.55,14503.0,90.6939,90.7799,90.6165,90.7799,14503.0
2016-02-02 12:40:00,105.53,105.65,105.49,105.59,15642.0,90.7627,90.8659,90.7283,90.8143,15642.0
2016-02-02 12:50:00,105.58,105.58,105.42,105.51,63826.0,90.8057,90.8057,90.6681,90.7455,63826.0
2016-02-02 13:00:00,105.52,105.52,105.34,105.38,14306.0,90.7541,90.7541,90.5993,90.6337,14306.0
2016-02-02 13:10:00,105.39,105.49,105.38,105.48,12470.0,90.6423,90.7283,90.6337,90.7197,12470.0
2016-02-02 13:20:00,105.44,105.57,105.33,105.57,18878.0,90.6853,90.7971,90.5907,90.7971,18878.0
2016-02-02 13:30:00,105.56,105.56,105.32,105.32,14562.0,90.7885,90.7885,90.5821,90.5821,14562.0
2016-02-02 13:40:00,105.31,105.39,105.23,105.25,18936.0,90.5735,90.6423,90.5047,90.5219,18936.0
2016-02-02 13:50:00,105.26,105.28,105.12,105.13,66173.0,90.5305,90.5477,90.4101,90.4187,66173.0
2016-02-02 14:00:00,105.14,105.26,105.11,105.14,44749.0,90.4273,90.5305,90.4015,90.4273,44749.0
2016-02-02 14:10:00,105.12,105.32,105.07,105.22,29266.0,90.4101,90.5821,90.3671,90.4961,29266.0
2016-02-02 14:20:00,105.22,105.24,105.01,105.03,46622.0,90.4961,90.5133,90.3155,90.3327,46622.0
2016-02-02 14:30:00,105.05,105.26,105.01,105.24,34960.0,90.3499,90.5305,90.3155,90.5133,34960.0
2016-02-02 14:40:00,105.24,105.32,105.2,105.32,22130.0,90.5133,90.5821,90.4789,90.5821,22130.0
2016-02-02 14:50:00,105.33,105.42,105.07,105.07,39541.0,90.5907,90.6681,90.3671,90.3671,39541.0
2016-02-02 15:00:00,105.09,105.11,104.9,104.91,39615.0,90.3843,90.4015,90.2209,90.2295,39615.0
2016-02-02 15:10:00,104.89,105.13,104.83,105.06,40090.0,90.2123,90.4187,90.1607,90.3585,40090.0
2016-02-02 15:20:00,105.02,105.13,104.9,105.06,36865.0,90.3241,90.4187,90.2209,90.3585,36865.0
2016-02-02 15:30:00,105.08,105.29,105.08,105.22,42912.0,90.3757,90.5563,90.3757,90.4961,42912.0
2016-02-02 15:40:00,105.24,105.36,105.07,105.25,45792.0,90.5133,90.6165,90.3671,90.5219,45792.0
2016-02-02 15:50:00,105.25,105.27,105.13,105.16,55017.0,90.5219,90.5391,90.4187,90.4445,55017.0
2016-02-03 09:30:00,105.73,105.9,105.58,105.61,18048.0,90.9347,91.0809,90.8057,90.8315,18048.0
2016-02-03 09:40:00,105.62,105.63,105.24,105.39,40198.0,90.8401,90.8487,90.5133,90.6423,40198.0
2016-02-03 09:50:00,105.38,105.5,105.07,105.13,80429.0,90.6337,90.7369,90.3671,90.4187,80429.0
2016-02-03 10:00:00,105.11,105.11,104.39,104.39,51149.0,90.4015,90.4015,89.7822,89.7822,51149.0
2016-02-03 10:10:00,104.37,104.38,104.04,104.2,48733.0,89.765,89.7736,89.4812,89.6188,48733.0
2016-02-03 10:20:00,104.17,104.26,103.84,103.88,23654.0,89.593,89.6704,89.3092,89.3436,23654.0
2016-02-03 10:30:00,103.86,103.86,103.5,103.78,47264.0,89.3264,89.3264,89.0168,89.2576,47264.0
2016-02-03 10:40:00,103.81,104.22,103.76,104.05,37128.0,89.2834,89.636,89.2404,89.4898,37128.0
2016-02-03 10:50:00,104.08,104.57,104.04,104.43,33396.0,89.5156,89.937,89.4812,89.8166,33396.0
2016-02-03 11:00:00,104.52,104.52,103.87,104.04,42124.0,89.894,89.894,89.335,89.4812,42124.0
2016-02-03 11:10:00,104.03,104.5,103.85,104.48,51670.0,89.4726,89.8768,89.3178,89.8596,51670.0
2016-02-03 11:20:00,104.48,104.74,104.4,104.62,94957.0,89.8596,90.0832,89.7908,89.98,94957.0
2016-02-03 11:30:00,104.59,104.75,104.33,104.74,47296.0,89.9542,90.0918,89.7306,90.0832,47296.0
2016-02-03 11:40:00,104.73,105.0,104.73,104.84,52685.0,90.0746,90.3069,90.0746,90.1693,52685.0
2016-02-03 11:50:00,104.84,104.94,104.5,104.7,112000.0,90.1693,90.2553,89.8768,90.0488,112000.0
2016-02-03 12:00:00,104.76,104.91,104.6,104.75,53130.0,90.1004,90.2295,89.9628,90.0918,53130.0
2016-02-03 12:10:00,104.77,104.77,104.5,104.56,48010.0,90.109,90.109,89.8768,89.9284,48010.0
2016-02-03 12:20:00,104.58,104.85,104.57,104.67,36088.0,89.9456,90.1779,89.937,90.023,36088.0
2016-02-03 12:30:00,104.65,104.65,104.31,104.44,92883.0,90.0058,90.0058,89.7134,89.8252,92883.0
2016-02-03 12:40:00,104.43,104.5,104.29,104.49,69786.0,89.8166,89.8768,89.6962,89.8682,69786.0
2016-02-03 12:50:00,104.49,104.71,104.4,104.69,28000.0,89.8682,90.0574,89.7908,90.0402,28000.0
2016-02-03 13:00:00,104.68,104.84,104.55,104.56,37640.0,90.0316,90.1693,89.9198,89.9284,37640.0
2016-02-03 13:10:00,104.57,104.64,104.47,104.52,21653.0,89.937,89.9972,89.851,89.894,21653.0
2016-02-03 13:20:00,104.52,104.57,104.38,104.45,12324.0,89.894,89.937,89.7736,89.8338,12324.0
2016-02-03 13:30:00,104.44,104.44,104.08,104.08,50669.0,89.8252,89.8252,89.5156,89.5156,50669.0
2016-02-03 13:40:00,104.08,104.28,104.06,104.21,25008.0,89.5156,89.6876,89.4984,89.6274,25008.0
2016-02-03 13:50:00,104.22,104.28,104.04,104.05,23795.0,89.636,89.6876,89.4812,89.4898,23795.0
2016-02-03 14:00:00,104.08,104.44,104.07,104.4,36344.0,89.5156,89.8252,89.507,89.7908,36344.0
2016-02-03 14:10:00,104.37,104.63,104.36,104.46,30287.0,89.765,89.9886,89.7564,89.8424,30287.0
2016-02-03 14:20:00,104.45,105.52,104.45,105.41,129414.0,89.8338,90.7541,89.8338,90.6595,129414.0
2016-02-03 14:30:00,105.38,105.46,105.22,105.25,31347.0,90.6337,90.7025,90.4961,90.5219,31347.0
2016-02-03 14:40:00,105.33,105.85,105.27,105.83,57739.0,90.5907,91.0379,90.5391,91.0207,57739.0
2016-02-03 14:50:00,105.72,105.83,105.48,105.79,29920.0,90.9261,91.0207,90.7197,90.9863,29920.0
2016-02-03 15:00:00,105.86,105.93,105.65,105.93,38009.0,91.0465,91.1067,90.8659,91.1067,38009.0
2016-02-03 15:10:00,105.9,106.04,105.71,105.81,61606.0,91.0809,91.2013,90.9175,91.0035,61606.0
2016-02-03 15:20:00,105.8,105.84,105.47,105.47,38893.0,90.9949,91.0293,90.7111,90.7111,38893.0
2016-02-03 15:30:00,105.44,105.61,105.27,105.37,49732.0,90.6853,90.8315,90.5391,90.6251,49732.0
2016-02-03 15:40:00,105.36,105.68,105.29,105.6,80451.0,90.6165,90.8917,90.5563,90.8229,80451.0
2016-02-03 15:50:00,105.64,105.78,105.57,105.76,84915.0,90.8573,90.9777,90.7971,90.9605,84915.0
2016-02-04 09:30:00,105.45,105.82,105.31,105.44,12395.0,90.6939,91.0121,90.5735,90.6853,12395.0
2016-02-04 09:40:00,105.45,105.62,105.16,105.55,33731.0,90.6939,90.8401,90.4445,90.7799,33731.0
2016-02-04 09:50:00,105.54,105.8,105.54,105.73,34443.0,90.7713,90.9949,90.7713,90.9347,34443.0
2016-02-04 10:00:00,105.76,105.89,105.29,105.81,54424.0,90.9605,91.0723,90.5563,91.0035,54424.0
2016-02-04 10:10:00,105.88,106.43,105.76,106.41,28393.0,91.0637,91.5368,90.9605,91.5196,28393.0
2016-02-04 10:20:00,106.4,106.45,106.27,106.4,67634.0,91.511,91.554,91.3991,91.511,67634.0
2016-02-04 10:30:00,106.42,106.68,106.28,106.56,30749.0,91.5282,91.7518,91.4077,91.6486,30749.0
2016-02-04 10:40:00,106.57,106.57,106.4,106.53,21104.0,91.6572,91.6572,91.511,91.6228,21104.0
2016-02-04 10:50:00,106.55,106.69,106.49,106.66,92345.0,91.64,91.7604,91.5884,91.7346,92345.0
2016-02-04 11:00:00,106.65,106.67,106.18,106.19,64746.0,91.726,91.7432,91.3217,91.3303,64746.0
2016-02-04 11:10:00,106.17,106.24,105.73,105.76,79228.0,91.3131,91.3733,90.9347,90.9605,79228.0
2016-02-04 11:20:00,105.77,105.97,105.77,105.86,27866.0,90.9691,91.1411,90.9691,91.0465,27866.0
2016-02-04 11:30:00,105.84,105.87,105.63,105.79,34143.0,91.0293,91.0551,90.8487,90.9863,34143.0
2016-02-04 11:40:00,105.84,105.9,105.35,105.54,53153.0,91.0293,91.0809,90.6079,90.7713,53153.0
2016-02-04 11:50:00,105.57,105.73,105.49,105.52,64335.0,90.7971,90.9347,90.7283,90.7541,64335.0
2016-02-04 12:00:00,105.53,105.99,105.47,105.98,55838.0,90.7627,91.1583,90.7111,91.1497,55838.0
2016-02-04 12:10:00,105.99,106.1,105.88,106.02,23984.0,91.1583,91.2529,91.0637,91.1841,23984.0
2016-02-04 12:20:00,106.06,106.07,105.75,105.86,17982.0,91.2185,91.2271,90.9519,91.0465,17982.0
2016-02-04 12:30:00,105.85,106.02,105.71,106.02,16248.0,91.0379,91.1841,90.9175,91.1841,16248.0
2016-02-04 12:40:00,106.03,106.2,105.88,105.94,18158.0,91.1927,91.3389,91.0637,91.1153,18158.0
2016-02-04 12:50:00,106.0,106.03,105.86,105.86,17982.0,91.1669,91.1927,91.0465,91.0465,17982.0
2016-02-04 13:00:00,105.89,106.12,105.85,106.11,36925.0,91.0723,91.2701,91.0379,91.2615,36925.0
2016-02-04 13:10:00,106.1,106.27,106.07,106.07,13973.0,91.2529,91.3991,91.2271,91.2271,13973.0
2016-02-04 13:20:00,106.05,106.16,106.0,106.06,20243.0,91.2099,91.3045,91.1669,91.2185,20243.0
2016-02-04 13:30:00,106.07,106.25,106.04,106.08,16879.0,91.2271,91.3819,91.2013,91.2357,16879.0
2016-02-04 13:40:00,106.1,106.1,105.65,105.67,38780.0,91.2529,91.2529,90.8659,90.8831,38780.0
2016-02-04 13:50:00,105.69,105.78,105.64,105.76,59477.0,90.9003,90.9777,90.8573,90.9605,59477.0
2016-02-04 14:00:00,105.77,105.77,105.47,105.54,44664.0,90.9691,90.9691,90.7111,90.7713,44664.0
2016-02-04 14:10:00,105.51,105.8,105.48,105.74,17944.0,90.7455,90.9949,90.7197,90.9433,17944.0
2016-02-04 14:20:00,105.75,105.78,105.54,105.56,27269.0,90.9519,90.9777,90.7713,90.7885,27269.0
2016-02-04 14:30:00,105.52,105.68,105.42,105.43,29849.0,90.7541,90.8917,90.6681,90.6767,29849.0
2016-02-04 14:40:00,105.4,105.6,105.4,105.57,26446.0,90.6509,90.8229,90.6509,90.7971,26446.0
2016-02-04 14:50:00,105.58,105.77,105.4,105.76,31125.0,90.8057,90.9691,90.6509,90.9605,31125.0
2016-02-04 15:00:00,105.74,105.76,105.52,105.64,52169.0,90.9433,90.9605,90.7541,90.8573,52169.0
2016-02-04 15:10:00,105.6,105.98,105.58,105.72,69511.0,90.8229,91.1497,90.8057,90.9261,69511.0
2016-02-04 15:20:00,105.72,105.9,105.72,105.77,35090.0,90.9261,91.0809,90.9261,90.9691,35090.0
2016-02-04 15:30:00,105.75,105.89,105.64,105.87,60669.0,90.9519,91.0723,90.8573,91.0551,60669.0
2016-02-04 15:40:00,105.87,106.03,105.8,105.95,73100.0,91.0551,91.1927,90.9949,91.1239,73100.0
2016-02-04 15:50:00,105.95,106.06,105.9,106.0,47351.0,91.1239,91.2185,91.0809,91.1669,47351.0
2016-02-05 09:30:00,105.6,105.73,105.22,105.49,37593.0,90.8229,90.9347,90.4961,90.7283,37593.0
2016-02-05 09:40:00,105.49,105.5,104.96,105.0,36449.0,90.7283,90.7369,90.2725,90.3069,36449.0
2016-02-05 09:50:00,105.02,105.33,104.95,105.17,27720.0,90.3241,90.5907,90.2639,90.4531,27720.0
2016-02-05 10:00:00,105.15,105.41,105.14,105.14,34867.0,90.4359,90.6595,90.4273,90.4273,34867.0
2016-02-05 10:10:00,105.12,105.39,105.12,105.22,59006.0,90.4101,90.6423,90.4101,90.4961,59006.0
2016-02-05 10:20:00,105.17,105.33,104.6,104.67,72037.0,90.4531,90.5907,89.9628,90.023,72037.0
2016-02-05 10:30:00,104.65,104.95,104.61,104.81,36428.0,90.0058,90.2639,89.9714,90.1435,36428.0
2016-02-05 10:40:00,104.84,105.06,104.74,104.79,67541.0,90.1693,90.3585,90.0832,90.1262,67541.0
2016-02-05 10:50:00,104.78,104.78,104.45,104.47,55036.0,90.1176,90.1176,89.8338,89.851,55036.0
2016-02-05 11:00:00,104.5,104.58,104.28,104.34,50041.0,89.8768,89.9456,89.6876,89.7392,50041.0
2016-02-05 11:10:00,104.32,104.46,104.2,104.24,29403.0,89.722,89.8424,89.6188,89.6532,29403.0
2016-02-05 11:20:00,104.25,104.33,103.95,104.18,41893.0,89.6618,89.7306,89.4038,89.6016,41893.0
2016-02-05 11:30:00,104.19,104.32,104.09,104.23,44785.0,89.6102,89.722,89.5242,89.6446,44785.0
2016-02-05 11:40:00,104.22,104.36,104.02,104.23,55058.0,89.636,89.7564,89.464,89.6446,55058.0
2016-02-05 11:50:00,104.27,104.41,104.21,104.38,80550.0,89.679,89.7994,89.6274,89.7736,80550.0
2016-02-05 12:00:00,104.37,104.52,104.25,104.34,91193.0,89.765,89.894,89.6618,89.7392,91193.0
2016-02-05 12:10:00,104.32,104.42,104.18,104.37,68313.0,89.722,89.808,89.6016,89.765,68313.0
2016-02-05 12:20:00,104.38,104.54,104.36,104.44,62934.0,89.7736,89.9112,89.7564,89.8252,62934.0
2016-02-05 12:30:00,104.43,104.63,104.4,104.57,36115.0,89.8166,89.9886,89.7908,89.937,36115.0
2016-02-05 12:40:00,104.57,104.57,104.41,104.47,27470.0,89.937,89.937,89.7994,89.851,27470.0
2016-02-05 12:50:00,104.46,104.5,104.14,104.29,43393.0,89.8424,89.8768,89.5672,89.6962,43393.0
2016-02-05 13:00:00,104.26,104.44,104.26,104.4,27951.0,89.6704,89.8252,89.6704,89.7908,27951.0
2016-02-05 13:10:00,104.4,104.41,104.22,104.33,49883.0,89.7908,89.7994,89.636,89.7306,49883.0
2016-02-05 13:20:00,104.34,104.49,104.27,104.47,27571.0,89.7392,89.8682,89.679,89.851,27571.0
2016-02-05 13:30:00,104.44,104.44,104.2,104.22,27908.0,89.8252,89.8252,89.6188,89.636,27908.0
2016-02-05 13:40:00,104.19,104.22,103.9,103.94,34462.0,89.6102,89.636,89.3608,89.3952,34462.0
2016-02-05 13:50:00,103.96,104.13,103.9,104.04,39329.0,89.4124,89.5586,89.3608,89.4812,39329.0
2016-02-05 14:00:00,104.05,104.14,103.92,104.0,52678.0,89.4898,89.5672,89.378,89.4468,52678.0
2016-02-05 14:10:00,104.0,104.0,103.68,103.77,57635.0,89.4468,89.4468,89.1716,89.249,57635.0
2016-02-05 14:20:00,103.79,103.91,103.69,103.74,133955.0,89.2662,89.3694,89.1802,89.2232,133955.0
2016-02-05 14:30:00,103.77,103.98,103.76,103.95,31048.0,89.249,89.4296,89.2404,89.4038,31048.0
2016-02-05 14:40:00,103.94,103.94,103.72,103.92,70001.0,89.3952,89.3952,89.206,89.378,70001.0
2016-02-05 14:50:00,103.91,103.91,103.71,103.76,29670.0,89.3694,89.3694,89.1974,89.2404,29670.0
2016-02-05 15:00:00,103.75,103.75,103.52,103.65,30791.0,89.2318,89.2318,89.034,89.1458,30791.0
2016-02-05 15:10:00,103.64,103.95,103.61,103.94,45510.0,89.1372,89.4038,89.1114,89.3952,45510.0
2016-02-05 15:20:00,103.92,103.96,103.81,103.88,34121.0,89.378,89.4124,89.2834,89.3436,34121.0
2016-02-05 15:30:00,103.85,103.89,103.65,103.67,28341.0,89.3178,89.3522,89.1458,89.163,28341.0
2016-02-05 15:40:00,103.65,103.84,103.57,103.74,27594.0,89.1458,89.3092,89.077,89.2232,27594.0
2016-02-05 15:50:00,103.74,103.92,103.6,103.9,109148.0,89.2232,89.378,89.1028,89.3608,109148.0
2016-02-08 09:30:00,102.7,102.73,102.05,102.1,41101.0,88.3287,88.3545,87.7697,87.8127,41101.0
2016-02-08 09:40:00,102.08,102.56,102.08,102.28,42759.0,87.7955,88.2083,87.7955,87.9675,42759.0
2016-02-08 09:50:00,102.24,102.24,101.8,101.98,50951.0,87.9331,87.9331,87.5547,87.7095,50951.0
2016-02-08 10:00:00,101.92,102.23,101.78,101.82,46950.0,87.6579,87.9245,87.5375,87.5719,46950.0
2016-02-08 10:10:00,101.83,101.95,101.63,101.72,74527.0,87.5805,87.6837,87.4084,87.4858,74527.0
2016-02-08 10:20:00,101.66,101.88,101.57,101.68,81915.0,87.4342,87.6235,87.3568,87.4514,81915.0
2016-02-08 10:30:00,101.65,102.13,101.65,102.09,80158.0,87.4256,87.8385,87.4256,87.8041,80158.0
2016-02-08 10:40:00,102.09,102.1,101.79,101.92,66750.0,87.8041,87.8127,87.5461,87.6579,66750.0
2016-02-08 10:50:00,101.94,102.03,101.69,101.74,90047.0,87.6751,87.7525,87.46,87.5031,90047.0
2016-02-08 11:00:00,101.74,101.86,101.43,101.45,437871.0,87.5031,87.6063,87.2364,87.2536,437871.0
2016-02-08 11:10:00,101.45,101.55,101.23,101.51,114294.0,87.2536,87.3396,87.0644,87.3052,114294.0
2016-02-08 11:20:00,101.48,101.66,101.45,101.62,53874.0,87.2794,87.4342,87.2536,87.3998,53874.0
2016-02-08 11:30:00,101.61,101.65,101.45,101.47,90336.0,87.3912,87.4256,87.2536,87.2708,90336.0
2016-02-08 11:40:00,101.44,101.66,101.27,101.4,130604.0,87.245,87.4342,87.0988,87.2106,130604.0
2016-02-08 11:50:00,101.38,101.71,101.33,101.71,71698.0,87.1934,87.4772,87.1504,87.4772,71698.0
2016-02-08 12:00:00,101.71,101.8,101.68,101.75,20495.0,87.4772,87.5547,87.4514,87.5117,20495.0
2016-02-08 12:10:00,101.76,101.9,101.65,101.82,283825.0,87.5203,87.6407,87.4256,87.5719,283825.0
2016-02-08 12:20:00,101.84,101.99,101.8,101.9,207453.0,87.5891,87.7181,87.5547,87.6407,207453.0
2016-02-08 12:30:00,101.9,102.05,101.79,101.79,46455.0,87.6407,87.7697,87.5461,87.5461,46455.0
2016-02-08 12:40:00,101.79,101.94,101.79,101.86,14400.0,87.5461,87.6751,87.5461,87.6063,14400.0
2016-02-08 12:50:00,101.9,101.94,101.73,101.73,209597.0,87.6407,87.6751,87.4944,87.4944,209597.0
2016-02-08 13:00:00,101.77,101.78,101.54,101.61,41197.0,87.5289,87.5375,87.331,87.3912,41197.0
2016-02-08 13:10:00,101.61,101.64,101.46,101.47,30615.0,87.3912,87.417,87.2622,87.2708,30615.0
2016-02-08 13:20:00,101.47,101.5,101.3,101.43,126205.0,87.2708,87.2966,87.1246,87.2364,126205.0
2016-02-08 13:30:00,101.41,101.54,101.38,101.38,105864.0,87.2192,87.331,87.1934,87.1934,105864.0
2016-02-08 13:40:00,101.39,101.39,101.11,101.16,56127.0,87.202,87.202,86.9612,87.0042,56127.0
2016-02-08 13:50:00,101.14,101.22,101.03,101.05,29350.0,86.987,87.0558,86.8924,86.9096,29350.0
2016-02-08 14:00:00,101.09,101.29,101.09,101.25,45250.0,86.944,87.116,86.944,87.0816,45250.0
2016-02-08 14:10:00,101.24,101.26,100.97,101.04,47417.0,87.073,87.0902,86.8408,86.901,47417.0
2016-02-08 14:20:00,101.01,101.24,101.01,101.11,50453.0,86.8752,87.073,86.8752,86.9612,50453.0
2016-02-08 14:30:00,101.1,101.11,100.91,101.06,64541.0,86.9526,86.9612,86.7892,86.9182,64541.0
2016-02-08 14:40:00,101.07,101.36,101.02,101.23,83319.0,86.9268,87.1762,86.8838,87.0644,83319.0
2016-02-08 14:50:00,101.24,101.3,101.15,101.2,45357.0,87.073,87.1246,86.9956,87.0386,45357.0
2016-02-08 15:00:00,101.18,101.38,101.17,101.27,44550.0,87.0214,87.1934,87.0128,87.0988,44550.0
2016-02-08 15:10:00,101.27,101.85,101.27,101.77,109968.0,87.0988,87.5977,87.0988,87.5289,109968.0
2016-02-08 15:20:00,101.77,101.87,101.66,101.74,87524.0,87.5289,87.6149,87.4342,87.5031,87524.0
2016-02-08 15:30:00,101.74,102.15,101.74,102.02,83701.0,87.5031,87.8557,87.5031,87.7439,83701.0
2016-02-08 15:40:00,102.03,102.69,102.03,102.49,168521.0,87.7525,88.3201,87.7525,88.1481,168521.0
2016-02-08 15:50:00,102.45,102.49,102.15,102.3,412820.0,88.1137,88.1481,87.8557,87.9847,412820.0
2016-02-09 09:30:00,101.08,101.85,101.08,101.83,23867.0,86.9354,87.5977,86.9354,87.5805,23867.0
2016-02-09 09:40:00,101.79,102.42,101.65,102.42,27081.0,87.5461,88.0879,87.4256,88.0879,27081.0
2016-02-09 09:50:00,102.43,102.56,102.22,102.27,22324.0,88.0965,88.2083,87.9159,87.9589,22324.0
2016-02-09 10:00:00,102.27,102.82,102.27,102.7,43823.0,87.9589,88.4319,87.9589,88.3287,43823.0
2016-02-09 10:10:00,102.69,102.7,102.24,102.29,32236.0,88.3201,88.3287,87.9331,87.9761,32236.0
2016-02-09 10:20:00,102.32,102.46,102.2,102.27,59001.0,88.0019,88.1223,87.8987,87.9589,59001.0
2016-02-09 10:30:00,102.26,102.26,101.96,102.04,18596.0,87.9503,87.9503,87.6923,87.7611,18596.0
2016-02-09 10:40:00,102.02,102.02,101.79,101.91,24551.0,87.7439,87.7439,87.5461,87.6493,24551.0
2016-02-09 10:50:00,101.93,101.94,101.54,101.6,55425.0,87.6665,87.6751,87.331,87.3826,55425.0
2016-02-09 11:00:00,101.57,101.97,101.55,101.97,48250.0,87.3568,87.7009,87.3396,87.7009,48250.0
2016-02-09 11:10:00,102.01,102.31,101.93,101.99,164142.0,87.7353,87.9933,87.6665,87.7181,164142.0
2016-02-09 11:20:00,102.03,102.46,102.01,102.39,102786.0,87.7525,88.1223,87.7353,88.0621,102786.0
2016-02-09 11:30:00,102.35,102.44,101.93,101.99,53139.0,88.0277,88.1051,87.6665,87.7181,53139.0
2016-02-09 11:40:00,102.0,102.29,102.0,102.09,44440.0,87.7267,87.9761,87.7267,87.8041,44440.0
2016-02-09 11:50:00,102.03,102.11,101.8,101.8,37497.0,87.7525,87.8213,87.5547,87.5547,37497.0
2016-02-09 12:00:00,101.86,102.1,101.74,102.07,37650.0,87.6063,87.8127,87.5031,87.7869,37650.0
2016-02-09 12:10:00,102.05,102.05,101.72,101.72,29824.0,87.7697,87.7697,87.4858,87.4858,29824.0
2016-02-09 12:20:00,101.73,101.98,101.69,101.82,45702.0,87.4944,87.7095,87.46,87.5719,45702.0
2016-02-09 12:30:00,101.78,102.01,101.74,101.83,25916.0,87.5375,87.7353,87.5031,87.5805,25916.0
2016-02-09 12:40:00,101.9,101.9,101.64,101.65,78320.0,87.6407,87.6407,87.417,87.4256,78320.0
2016-02-09 12:50:00,101.65,101.82,101.63,101.73,25498.0,87.4256,87.5719,87.4084,87.4944,25498.0
2016-02-09 13:00:00,101.75,101.78,101.49,101.5,31489.0,87.5117,87.5375,87.288,87.2966,31489.0
2016-02-09 13:10:00,101.49,101.49,101.25,101.33,42468.0,87.288,87.288,87.0816,87.1504,42468.0
2016-02-09 13:20:00,101.3,101.53,101.29,101.45,50258.0,87.1246,87.3224,87.116,87.2536,50258.0
2016-02-09 13:30:00,101.49,101.72,101.35,101.36,47255.0,87.288,87.4858,87.1676,87.1762,47255.0
2016-02-09 13:40:00,101.35,101.7,101.35,101.5,51488.0,87.1676,87.4686,87.1676,87.2966,51488.0
2016-02-09 13:50:00,101.49,101.8,101.43,101.68,147558.0,87.288,87.5547,87.2364,87.4514,147558.0
2016-02-09 14:00:00,101.7,102.21,101.69,102.17,97903.0,87.4686,87.9073,87.46,87.8729,97903.0
2016-02-09 14:10:00,102.18,102.22,101.98,102.01,49319.0,87.8815,87.9159,87.7095,87.7353,49319.0
2016-02-09 14:20:00,102.03,102.11,101.75,101.8,45380.0,87.7525,87.8213,87.5117,87.5547,45380.0
2016-02-09 14:30:00,101.85,102.34,101.85,102.28,41403.0,87.5977,88.0191,87.5977,87.9675,41403.0
2016-02-09 14:40:00,102.3,102.56,102.2,102.21,124025.0,87.9847,88.2083,87.8987,87.9073,124025.0
2016-02-09 14:50:00,102.21,102.5,102.21,102.44,69840.0,87.9073,88.1567,87.9073,88.1051,69840.0
2016-02-09 15:00:00,102.44,103.1,102.43,102.91,103816.0,88.1051,88.6727,88.0965,88.5093,103816.0
2016-02-09 15:10:00,102.88,102.99,102.67,102.67,44338.0,88.4835,88.5781,88.3029,88.3029,44338.0
2016-02-09 15:20:00,102.62,102.71,102.26,102.36,40416.0,88.2599,88.3373,87.9503,88.0363,40416.0
2016-02-09 15:30:00,102.36,102.66,102.3,102.51,43585.0,88.0363,88.2943,87.9847,88.1653,43585.0
2016-02-09 15:40:00,102.48,102.49,102.07,102.22,77229.0,88.1395,88.1481,87.7869,87.9159,77229.0
2016-02-09 15:50:00,102.22,102.32,102.12,102.21,109294.0,87.9159,88.0019,87.8299,87.9073,109294.0
2016-02-10 09:30:00,102.73,103.01,102.7,102.82,41452.0,88.3545,88.5953,88.3287,88.4319,41452.0
2016-02-10 09:40:00,102.88,103.05,102.64,102.99,39829.0,88.4835,88.6297,88.2771,88.5781,39829.0
2016-02-10 09:50:00,103.02,103.26,102.89,103.23,21393.0,88.6039,88.8103,88.4921,88.7845,21393.0
2016-02-10 10:00:00,103.26,103.31,103.03,103.12,38499.0,88.8103,88.8534,88.6125,88.6899,38499.0
2016-02-10 10:10:00,103.15,103.52,103.14,103.48,42638.0,88.7157,89.034,88.7071,88.9996,42638.0
2016-02-10 10:20:00,103.49,103.55,103.41,103.41,22138.0,89.0082,89.0598,88.9394,88.9394,22138.0
2016-02-10 10:30:00,103.42,103.93,103.42,103.62,129554.0,88.948,89.3866,88.948,89.12,129554.0
2016-02-10 10:40:00,103.54,103.54,103.22,103.41,55045.0,89.0512,89.0512,88.7759,88.9394,55045.0
2016-02-10 10:50:00,103.42,103.42,102.94,103.04,114425.0,88.948,88.948,88.5351,88.6211,114425.0
2016-02-10 11:00:00,103.05,103.16,102.8,102.9,123197.0,88.6297,88.7243,88.4147,88.5007,123197.0
2016-02-10 11:10:00,102.89,103.13,102.81,103.12,85395.0,88.4921,88.6985,88.4233,88.6899,85395.0
2016-02-10 11:20:00,103.05,103.26,102.92,102.92,54202.0,88.6297,88.8103,88.5179,88.5179,54202.0
2016-02-10 11:30:00,102.92,103.02,102.64,102.66,59675.0,88.5179,88.6039,88.2771,88.2943,59675.0
2016-02-10 11:40:00,102.66,102.97,102.55,102.95,612354.0,88.2943,88.5609,88.1997,88.5437,612354.0
2016-02-10 11:50:00,102.94,103.14,102.86,103.01,67321.0,88.5351,88.7071,88.4663,88.5953,67321.0
2016-02-10 12:00:00,103.02,103.1,102.79,103.0,43145.0,88.6039,88.6727,88.4061,88.5867,43145.0
2016-02-10 12:10:00,103.0,103.03,102.8,102.96,53652.0,88.5867,88.6125,88.4147,88.5523,53652.0
2016-02-10 12:20:00,102.99,103.24,102.97,103.21,146824.0,88.5781,88.7931,88.5609,88.7673,146824.0
2016-02-10 12:30:00,103.2,103.41,103.09,103.36,94675.0,88.7587,88.9394,88.6641,88.8964,94675.0
2016-02-10 12:40:00,103.37,103.44,103.25,103.34,45756.0,88.905,88.9652,88.8017,88.8792,45756.0
2016-02-10 12:50:00,103.37,103.55,103.23,103.5,40132.0,88.905,89.0598,88.7845,89.0168,40132.0
2016-02-10 13:00:00,103.52,103.59,103.37,103.37,44453.0,89.034,89.0942,88.905,88.905,44453.0
2016-02-10 13:10:00,103.35,103.44,103.23,103.34,17247.0,88.8878,88.9652,88.7845,88.8792,17247.0
2016-02-10 13:20:00,103.33,103.43,103.11,103.15,37617.0,88.8706,88.9566,88.6813,88.7157,37617.0
2016-02-10 13:30:00,103.17,103.19,103.03,103.13,117707.0,88.7329,88.7501,88.6125,88.6985,117707.0
2016-02-10 13:40:00,103.15,103.31,103.12,103.25,58028.0,88.7157,88.8534,88.6899,88.8017,58028.0
2016-02-10 13:50:00,103.24,103.24,103.03,103.07,15838.0,88.7931,88.7931,88.6125,88.6469,15838.0
2016-02-10 14:00:00,103.12,103.26,103.1,103.23,70627.0,88.6899,88.8103,88.6727,88.7845,70627.0
2016-02-10 14:10:00,103.24,103.33,103.14,103.27,38611.0,88.7931,88.8706,88.7071,88.819,38611.0
2016-02-10 14:20:00,103.23,103.25,103.04,103.17,30137.0,88.7845,88.8017,88.6211,88.7329,30137.0
2016-02-10 14:30:00,103.17,103.33,103.02,103.02,30475.0,88.7329,88.8706,88.6039,88.6039,30475.0
2016-02-10 14:40:00,103.0,103.01,102.82,102.85,59840.0,88.5867,88.5953,88.4319,88.4577,59840.0
2016-02-10 14:50:00,102.84,102.97,102.77,102.85,54133.0,88.4491,88.5609,88.3889,88.4577,54133.0
2016-02-10 15:00:00,102.87,103.24,102.87,103.04,78709.0,88.4749,88.7931,88.4749,88.6211,78709.0
2016-02-10 15:10:00,103.04,103.1,102.53,102.56,45018.0,88.6211,88.6727,88.1825,88.2083,45018.0
2016-02-10 15:20:00,102.58,102.75,102.46,102.49,56137.0,88.2255,88.3717,88.1223,88.1481,56137.0
2016-02-10 15:30:00,102.51,102.61,102.26,102.27,38261.0,88.1653,88.2513,87.9503,87.9589,38261.0
2016-02-10 15:40:00,102.26,102.45,102.19,102.32,60220.0,87.9503,88.1137,87.8901,88.0019,60220.0
2016-02-10 15:50:00,102.31,102.32,102.17,102.23,72920.0,87.9933,88.0019,87.8729,87.9245,72920.0
2016-02-11 09:30:00,100.62,100.95,100.56,100.65,29420.0,86.5398,86.8236,86.4882,86.5656,29420.0
2016-02-11 09:40:00,100.64,101.05,100.57,100.81,19908.0,86.557,86.9096,86.4968,86.7032,19908.0
2016-02-11 09:50:00,100.74,101.45,100.74,101.26,49396.0,86.643,87.2536,86.643,87.0902,49396.0
2016-02-11 10:00:00,101.26,101.45,101.05,101.31,18397.0,87.0902,87.2536,86.9096,87.1332,18397.0
2016-02-11 10:10:00,101.2,101.3,101.0,101.1,35694.0,87.0386,87.1246,86.8666,86.9526,35694.0
2016-02-11 10:20:00,101.05,101.15,100.8,100.8,28035.0,86.9096,86.9956,86.6946,86.6946,28035.0
2016-02-11 10:30:00,100.8,100.98,100.69,100.71,37548.0,86.6946,86.8494,86.6,86.6172,37548.0
2016-02-11 10:40:00,100.71,100.91,100.58,100.81,21023.0,86.6172,86.7892,86.5054,86.7032,21023.0
2016-02-11 10:50:00,100.71,100.74,100.51,100.55,29815.0,86.6172,86.643,86.4452,86.4796,29815.0
2016-02-11 11:00:00,100.56,100.72,100.38,100.5,50072.0,86.4882,86.6258,86.3334,86.4366,50072.0
2016-02-11 11:10:00,100.5,100.58,100.31,100.55,172255.0,86.4366,86.5054,86.2732,86.4796,172255.0
2016-02-11 11:20:00,100.54,100.7,100.23,100.27,230222.0,86.471,86.6086,86.2044,86.2388,230222.0
2016-02-11 11:30:00,100.27,100.37,100.06,100.37,79489.0,86.2388,86.3248,86.0581,86.3248,79489.0
2016-02-11 11:40:00,100.34,100.44,100.2,100.22,33208.0,86.299,86.385,86.1785,86.1958,33208.0
2016-02-11 11:50:00,100.24,100.59,100.23,100.47,23636.0,86.213,86.514,86.2044,86.4108,23636.0
2016-02-11 12:00:00,100.45,100.7,100.4,100.56,21978.0,86.3936,86.6086,86.3506,86.4882,21978.0
2016-02-11 12:10:00,100.53,100.69,100.28,100.35,24581.0,86.4624,86.6,86.2474,86.3076,24581.0
2016-02-11 12:20:00,100.32,100.61,100.32,100.42,22916.0,86.2818,86.5312,86.2818,86.3678,22916.0
2016-02-11 12:30:00,100.43,100.43,100.24,100.37,17476.0,86.3764,86.3764,86.213,86.3248,17476.0
2016-02-11 12:40:00,100.34,100.48,100.28,100.43,28696.0,86.299,86.4194,86.2474,86.3764,28696.0
2016-02-11 12:50:00,100.46,100.76,100.46,100.69,77727.0,86.4022,86.6602,86.4022,86.6,77727.0
2016-02-11 13:00:00,100.67,100.88,100.62,100.73,70528.0,86.5828,86.7634,86.5398,86.6344,70528.0
2016-02-11 13:10:00,100.73,100.78,100.59,100.76,31663.0,86.6344,86.6774,86.514,86.6602,31663.0
2016-02-11 13:20:00,100.75,100.87,100.65,100.67,17715.0,86.6516,86.7548,86.5656,86.5828,17715.0
2016-02-11 13:30:00,100.63,100.79,100.38,100.4,85212.0,86.5484,86.686,86.3334,86.3506,85212.0
2016-02-11 13:40:00,100.34,100.47,100.34,100.44,36828.0,86.299,86.4108,86.299,86.385,36828.0
2016-02-11 13:50:00,100.47,100.49,100.3,100.39,186932.0,86.4108,86.428,86.2646,86.342,186932.0
2016-02-11 14:00:00,100.38,100.49,100.31,100.47,86721.0,86.3334,86.428,86.2732,86.4108,86721.0
2016-02-11 14:10:00,100.47,100.51,100.17,100.17,29753.0,86.4108,86.4452,86.1527,86.1527,29753.0
2016-02-11 14:20:00,100.16,100.3,100.06,100.09,72925.0,86.1441,86.2646,86.0581,86.0839,72925.0
2016-02-11 14:30:00,100.07,100.58,99.92,100.58,83845.0,86.0667,86.5054,85.9377,86.5054,83845.0
2016-02-11 14:40:00,100.66,101.1,100.38,101.03,103642.0,86.5742,86.9526,86.3334,86.8924,103642.0
2016-02-11 14:50:00,100.99,101.4,100.97,101.05,140017.0,86.858,87.2106,86.8408,86.9096,140017.0
2016-02-11 15:00:00,101.1,101.11,100.58,100.81,94537.0,86.9526,86.9612,86.5054,86.7032,94537.0
2016-02-11 15:10:00,100.82,101.15,100.76,100.85,106558.0,86.7118,86.9956,86.6602,86.7376,106558.0
2016-02-11 15:20:00,100.86,101.14,100.8,101.11,45305.0,86.7462,86.987,86.6946,86.9612,45305.0
2016-02-11 15:30:00,101.1,101.45,100.93,101.43,134579.0,86.9526,87.2536,86.8064,87.2364,134579.0
2016-02-11 15:40:00,101.48,101.51,101.28,101.34,35016.0,87.2794,87.3052,87.1074,87.159,35016.0
2016-02-11 15:50:00,101.35,101.43,100.92,100.94,83577.0,87.1676,87.2364,86.7978,86.815,83577.0
2016-02-12 09:30:00,102.03,102.14,101.8,101.87,25613.0,87.7525,87.8471,87.5547,87.6149,25613.0
2016-02-12 09:40:00,101.84,101.99,101.67,101.7,9566.0,87.5891,87.7181,87.4428,87.4686,9566.0
2016-02-12 09:50:00,101.72,101.83,101.58,101.62,6843.0,87.4858,87.5805,87.3654,87.3998,6843.0
2016-02-12 10:00:00,101.6,101.72,101.5,101.58,15830.0,87.3826,87.4858,87.2966,87.3654,15830.0
2016-02-12 10:10:00,101.65,101.93,101.65,101.93,14142.0,87.4256,87.6665,87.4256,87.6665,14142.0
2016-02-12 10:20:00,101.96,102.02,101.92,101.96,9187.0,87.6923,87.7439,87.6579,87.6923,9187.0
2016-02-12 10:30:00,102.03,102.11,101.9,102.0,29824.0,87.7525,87.8213,87.6407,87.7267,29824.0
2016-02-12 10:40:00,101.98,102.03,101.83,101.93,14485.0,87.7095,87.7525,87.5805,87.6665,14485.0
2016-02-12 10:50:00,101.95,102.04,101.82,101.9,25071.0,87.6837,87.7611,87.5719,87.6407,25071.0
2016-02-12 11:00:00,101.91,102.13,101.91,102.1,24477.0,87.6493,87.8385,87.6493,87.8127,24477.0
2016-02-12 11:10:00,102.11,102.48,102.1,102.4,55422.0,87.8213,88.1395,87.8127,88.0707,55422.0
2016-02-12 11:20:00,102.42,102.58,102.38,102.57,233133.0,88.0879,88.2255,88.0535,88.2169,233133.0
2016-02-12 11:30:00,102.6,102.7,102.53,102.53,82688.0,88.2427,88.3287,88.1825,88.1825,82688.0
2016-02-12 11:40:00,102.57,102.63,102.48,102.59,27802.0,88.2169,88.2685,88.1395,88.2341,27802.0
2016-02-12 11:50:00,102.58,102.63,102.37,102.41,20394.0,88.2255,88.2685,88.0449,88.0793,20394.0
2016-02-12 12:00:00,102.42,102.49,102.38,102.41,23906.0,88.0879,88.1481,88.0535,88.0793,23906.0
2016-02-12 12:10:00,102.41,102.54,102.41,102.47,24993.0,88.0793,88.1911,88.0793,88.1309,24993.0
2016-02-12 12:20:00,102.48,102.62,102.45,102.55,23928.0,88.1395,88.2599,88.1137,88.1997,23928.0
2016-02-12 12:30:00,102.55,102.59,102.44,102.59,67759.0,88.1997,88.2341,88.1051,88.2341,67759.0
2016-02-12 12:40:00,102.59,102.61,102.5,102.52,63384.0,88.2341,88.2513,88.1567,88.1739,63384.0
2016-02-12 12:50:00,102.52,102.58,102.48,102.51,8389.0,88.1739,88.2255,88.1395,88.1653,8389.0
2016-02-12 13:00:00,102.48,102.54,102.28,102.31,24756.0,88.1395,88.1911,87.9675,87.9933,24756.0
2016-02-12 13:10:00,102.31,102.41,102.17,102.21,31449.0,87.9933,88.0793,87.8729,87.9073,31449.0
2016-02-12 13:20:00,102.23,102.28,102.15,102.27,13714.0,87.9245,87.9675,87.8557,87.9589,13714.0
2016-02-12 13:30:00,102.27,102.42,102.24,102.33,23354.0,87.9589,88.0879,87.9331,88.0105,23354.0
2016-02-12 13:40:00,102.32,102.42,102.26,102.4,9887.0,88.0019,88.0879,87.9503,88.0707,9887.0
2016-02-12 13:50:00,102.42,102.42,102.29,102.3,12919.0,88.0879,88.0879,87.9761,87.9847,12919.0
2016-02-12 14:00:00,102.32,102.57,102.29,102.55,45541.0,88.0019,88.2169,87.9761,88.1997,45541.0
2016-02-12 14:10:00,102.56,102.69,102.48,102.53,59999.0,88.2083,88.3201,88.1395,88.1825,59999.0
2016-02-12 14:20:00,102.53,102.72,102.48,102.68,40556.0,88.1825,88.3459,88.1395,88.3115,40556.0
2016-02-12 14:30:00,102.68,102.7,102.58,102.61,19720.0,88.3115,88.3287,88.2255,88.2513,19720.0
2016-02-12 14:40:00,102.62,102.79,102.6,102.7,40225.0,88.2599,88.4061,88.2427,88.3287,40225.0
2016-02-12 14:50:00,102.7,102.82,102.7,102.74,23951.0,88.3287,88.4319,88.3287,88.3631,23951.0
2016-02-12 15:00:00,102.72,102.88,102.66,102.76,55912.0,88.3459,88.4835,88.2943,88.3803,55912.0
2016-02-12 15:10:00,102.78,102.93,102.78,102.93,27104.0,88.3975,88.5265,88.3975,88.5265,27104.0
2016-02-12 15:20:00,102.93,102.96,102.81,102.95,88856.0,88.5265,88.5523,88.4233,88.5437,88856.0
2016-02-12 15:30:00,102.95,102.96,102.68,102.69,39731.0,88.5437,88.5523,88.3115,88.3201,39731.0
2016-02-12 15:40:00,102.69,102.96,102.65,102.88,39938.0,88.3201,88.5523,88.2857,88.4835,39938.0
2016-02-12 15:50:00,102.89,102.97,102.82,102.94,52761.0,88.4921,88.5609,88.4319,88.5351,52761.0
2016-02-16 09:30:00,104.17,104.34,104.02,104.04,27788.0,89.593,89.7392,89.464,89.4812,27788.0
2016-02-16 09:40:00,104.03,104.28,104.0,104.04,29996.0,89.4726,89.6876,89.4468,89.4812,29996.0
2016-02-16 09:50:00,103.99,103.99,103.81,103.92,11475.0,89.4382,89.4382,89.2834,89.378,11475.0
2016-02-16 10:00:00,103.95,104.0,103.68,103.73,35383.0,89.4038,89.4468,89.1716,89.2146,35383.0
2016-02-16 10:10:00,103.71,103.95,103.67,103.85,20249.0,89.1974,89.4038,89.163,89.3178,20249.0
2016-02-16 10:20:00,103.83,103.94,103.78,103.82,25281.0,89.3006,89.3952,89.2576,89.292,25281.0
2016-02-16 10:30:00,103.83,104.04,103.74,103.96,24418.0,89.3006,89.4812,89.2232,89.4124,24418.0
2016-02-16 10:40:00,103.95,104.11,103.92,104.01,24121.0,89.4038,89.5414,89.378,89.4554,24121.0
2016-02-16 10:50:00,104.02,104.02,103.77,103.82,14456.0,89.464,89.464,89.249,89.292,14456.0
2016-02-16 11:00:00,103.8,103.91,103.59,103.66,32445.0,89.2748,89.3694,89.0942,89.1544,32445.0
2016-02-16 11:10:00,103.63,103.78,103.57,103.78,18300.0,89.1286,89.2576,89.077,89.2576,18300.0
2016-02-16 11:20:00,103.85,103.86,103.79,103.85,8919.0,89.3178,89.3264,89.2662,89.3178,8919.0
2016-02-16 11:30:00,103.86,104.06,103.84,104.04,16414.0,89.3264,89.4984,89.3092,89.4812,16414.0
2016-02-16 11:40:00,104.03,104.09,103.98,104.07,8122.0,89.4726,89.5242,89.4296,89.507,8122.0
2016-02-16 11:50:00,104.08,104.3,104.04,104.29,19411.0,89.5156,89.7048,89.4812,89.6962,19411.0
2016-02-16 12:00:00,104.3,104.49,104.28,104.34,63268.0,89.7048,89.8682,89.6876,89.7392,63268.0
2016-02-16 12:10:00,104.35,104.41,104.3,104.34,17951.0,89.7478,89.7994,89.7048,89.7392,17951.0
2016-02-16 12:20:00,104.35,104.42,104.34,104.39,307075.0,89.7478,89.808,89.7392,89.7822,307075.0
2016-02-16 12:30:00,104.4,104.42,104.32,104.32,19836.0,89.7908,89.808,89.722,89.722,19836.0
2016-02-16 12:40:00,104.32,104.38,104.26,104.37,13372.0,89.722,89.7736,89.6704,89.765,13372.0
2016-02-16 12:50:00,104.37,104.59,104.33,104.58,18432.0,89.765,89.9542,89.7306,89.9456,18432.0
2016-02-16 13:00:00,104.56,104.7,104.56,104.65,19093.0,89.9284,90.0488,89.9284,90.0058,19093.0
2016-02-16 13:10:00,104.65,104.74,104.64,104.73,37908.0,90.0058,90.0832,89.9972,90.0746,37908.0
2016-02-16 13:20:00,104.72,104.73,104.6,104.61,19710.0,90.066,90.0746,89.9628,89.9714,19710.0
2016-02-16 13:30:00,104.62,104.63,104.54,104.57,11867.0,89.98,89.9886,89.9112,89.937,11867.0
2016-02-16 13:40:00,104.55,104.59,104.51,104.53,30956.0,89.9198,89.9542,89.8854,89.9026,30956.0
2016-02-16 13:50:00,104.52,104.64,104.52,104.59,10578.0,89.894,89.9972,89.894,89.9542,10578.0
2016-02-16 14:00:00,104.6,104.71,104.57,104.6,26371.0,89.9628,90.0574,89.937,89.9628,26371.0
2016-02-16 14:10:00,104.62,104.73,104.62,104.66,23629.0,89.98,90.0746,89.98,90.0144,23629.0
2016-02-16 14:20:00,104.65,104.74,104.58,104.73,21680.0,90.0058,90.0832,89.9456,90.0746,21680.0
2016-02-16 14:30:00,104.73,104.77,104.6,104.6,16943.0,90.0746,90.109,89.9628,89.9628,16943.0
2016-02-16 14:40:00,104.62,104.67,104.59,104.6,32593.0,89.98,90.023,89.9542,89.9628,32593.0
2016-02-16 14:50:00,104.61,104.61,104.56,104.59,10410.0,89.9714,89.9714,89.9284,89.9542,10410.0
2016-02-16 15:00:00,104.59,104.62,104.48,104.48,18260.0,89.9542,89.98,89.8596,89.8596,18260.0
2016-02-16 15:10:00,104.48,104.65,104.45,104.62,45962.0,89.8596,90.0058,89.8338,89.98,45962.0
2016-02-16 15:20:00,104.63,104.72,104.6,104.72,26366.0,89.9886,90.066,89.9628,90.066,26366.0
2016-02-16 15:30:00,104.73,104.73,104.6,104.6,29413.0,90.0746,90.0746,89.9628,89.9628,29413.0
2016-02-16 15:40:00,104.6,104.67,104.48,104.52,35022.0,89.9628,90.023,89.8596,89.894,35022.0
2016-02-16 15:50:00,104.53,104.76,104.53,104.73,79858.0,89.9026,90.1004,89.9026,90.0746,79858.0
2016-02-17 09:30:00,105.53,105.78,105.51,105.77,40775.0,90.7627,90.9777,90.7455,90.9691,40775.0
2016-02-17 09:40:00,105.8,105.91,105.5,105.56,24725.0,90.9949,91.0895,90.7369,90.7885,24725.0
2016-02-17 09:50:00,105.58,105.79,105.52,105.75,41302.0,90.8057,90.9863,90.7541,90.9519,41302.0
2016-02-17 10:00:00,105.76,105.99,105.76,105.98,39257.0,90.9605,91.1583,90.9605,91.1497,39257.0
2016-02-17 10:10:00,105.96,106.13,105.96,106.13,33256.0,91.1325,91.2787,91.1325,91.2787,33256.0
2016-02-17 10:20:00,106.14,106.3,106.1,106.3,40928.0,91.2873,91.4249,91.2529,91.4249,40928.0
2016-02-17 10:30:00,106.3,106.31,106.17,106.18,71772.0,91.4249,91.4335,91.3131,91.3217,71772.0
2016-02-17 10:40:00,106.21,106.34,106.16,106.33,29467.0,91.3475,91.4594,91.3045,91.4508,29467.0
2016-02-17 10:50:00,106.35,106.44,106.29,106.41,33871.0,91.468,91.5454,91.4163,91.5196,33871.0
2016-02-17 11:00:00,106.37,106.46,106.31,106.36,24644.0,91.4852,91.5626,91.4335,91.4766,24644.0
2016-02-17 11:10:00,106.37,106.38,106.25,106.27,26829.0,91.4852,91.4938,91.3819,91.3991,26829.0
2016-02-17 11:20:00,106.28,106.4,106.22,106.35,41088.0,91.4077,91.511,91.3561,91.468,41088.0
2016-02-17 11:30:00,106.36,106.45,106.33,106.37,38774.0,91.4766,91.554,91.4508,91.4852,38774.0
2016-02-17 11:40:00,106.37,106.4,106.22,106.26,21602.0,91.4852,91.511,91.3561,91.3905,21602.0
2016-02-17 11:50:00,106.27,106.34,106.26,106.34,12611.0,91.3991,91.4594,91.3905,91.4594,12611.0
2016-02-17 12:00:00,106.35,106.41,106.31,106.36,32215.0,91.468,91.5196,91.4335,91.4766,32215.0
2016-02-17 12:10:00,106.35,106.42,106.33,106.42,23334.0,91.468,91.5282,91.4508,91.5282,23334.0
2016-02-17 12:20:00,106.43,106.53,106.39,106.48,21780.0,91.5368,91.6228,91.5024,91.5798,21780.0
2016-02-17 12:30:00,106.49,106.64,106.49,106.57,206802.0,91.5884,91.7174,91.5884,91.6572,206802.0
2016-02-17 12:40:00,106.56,106.61,106.5,106.52,44360.0,91.6486,91.6916,91.597,91.6142,44360.0
2016-02-17 12:50:00,106.52,106.59,106.5,106.52,94104.0,91.6142,91.6744,91.597,91.6142,94104.0
2016-02-17 13:00:00,106.52,106.6,106.51,106.59,12575.0,91.6142,91.683,91.6056,91.6744,12575.0
2016-02-17 13:10:00,106.6,106.6,106.53,106.58,11765.0,91.683,91.683,91.6228,91.6658,11765.0
2016-02-17 13:20:00,106.59,106.61,106.52,106.58,24704.0,91.6744,91.6916,91.6142,91.6658,24704.0
2016-02-17 13:30:00,106.57,106.58,106.36,106.37,17481.0,91.6572,91.6658,91.4766,91.4852,17481.0
2016-02-17 13:40:00,106.37,106.42,106.35,106.4,9675.0,91.4852,91.5282,91.468,91.511,9675.0
2016-02-17 13:50:00,106.4,106.45,106.36,106.4,27698.0,91.511,91.554,91.4766,91.511,27698.0
2016-02-17 14:00:00,106.39,106.66,106.33,106.62,34447.0,91.5024,91.7346,91.4508,91.7002,34447.0
2016-02-17 14:10:00,106.62,106.76,106.56,106.73,46289.0,91.7002,91.8206,91.6486,91.7948,46289.0
2016-02-17 14:20:00,106.73,106.77,106.64,106.64,35309.0,91.7948,91.8292,91.7174,91.7174,35309.0
2016-02-17 14:30:00,106.64,106.7,106.58,106.59,19384.0,91.7174,91.769,91.6658,91.6744,19384.0
2016-02-17 14:40:00,106.6,106.71,106.58,106.58,24106.0,91.683,91.7776,91.6658,91.6658,24106.0
2016-02-17 14:50:00,106.55,106.55,106.41,106.44,19154.0,91.64,91.64,91.5196,91.5454,19154.0
2016-02-17 15:00:00,106.45,106.56,106.44,106.53,41903.0,91.554,91.6486,91.5454,91.6228,41903.0
2016-02-17 15:10:00,106.53,106.6,106.48,106.58,28332.0,91.6228,91.683,91.5798,91.6658,28332.0
2016-02-17 15:20:00,106.58,106.59,106.39,106.5,25955.0,91.6658,91.6744,91.5024,91.597,25955.0
2016-02-17 15:30:00,106.49,106.55,106.35,106.54,51778.0,91.5884,91.64,91.468,91.6314,51778.0
2016-02-17 15:40:00,106.56,106.6,106.52,106.53,30078.0,91.6486,91.683,91.6142,91.6228,30078.0
2016-02-17 15:50:00,106.55,106.59,106.5,106.52,63839.0,91.64,91.6744,91.597,91.6142,63839.0
2016-02-18 09:30:00,106.67,106.74,106.36,106.37,39837.0,91.7432,91.8034,91.4766,91.4852,39837.0
2016-02-18 09:40:00,106.38,106.47,106.28,106.35,22209.0,91.4938,91.5712,91.4077,91.468,22209.0
2016-02-18 09:50:00,106.39,106.52,106.38,106.42,45940.0,91.5024,91.6142,91.4938,91.5282,45940.0
2016-02-18 10:00:00,106.43,106.57,106.28,106.3,69311.0,91.5368,91.6572,91.4077,91.4249,69311.0
2016-02-18 10:10:00,106.34,106.46,106.33,106.41,19129.0,91.4594,91.5626,91.4508,91.5196,19129.0
2016-02-18 10:20:00,106.4,106.59,106.32,106.58,29165.0,91.511,91.6744,91.4421,91.6658,29165.0
2016-02-18 10:30:00,106.57,106.57,106.4,106.43,15115.0,91.6572,91.6572,91.511,91.5368,15115.0
2016-02-18 10:40:00,106.42,106.47,106.28,106.3,36404.0,91.5282,91.5712,91.4077,91.4249,36404.0
2016-02-18 10:50:00,106.32,106.42,106.31,106.32,10431.0,91.4421,91.5282,91.4335,91.4421,10431.0
2016-02-18 11:00:00,106.32,106.32,105.98,106.01,134206.0,91.4421,91.4421,91.1497,91.1755,134206.0
2016-02-18 11:10:00,106.0,106.21,106.0,106.07,50528.0,91.1669,91.3475,91.1669,91.2271,50528.0
2016-02-18 11:20:00,106.06,106.14,105.92,106.13,32628.0,91.2185,91.2873,91.0981,91.2787,32628.0
2016-02-18 11:30:00,106.16,106.27,106.08,106.23,21044.0,91.3045,91.3991,91.2357,91.3647,21044.0
2016-02-18 11:40:00,106.25,106.27,106.11,106.2,23457.0,91.3819,91.3991,91.2615,91.3389,23457.0
2016-02-18 11:50:00,106.16,106.41,106.13,106.4,21639.0,91.3045,91.5196,91.2787,91.511,21639.0
2016-02-18 12:00:00,106.4,106.42,106.34,106.35,37422.0,91.511,91.5282,91.4594,91.468,37422.0
2016-02-18 12:10:00,106.38,106.41,106.3,106.34,10444.0,91.4938,91.5196,91.4249,91.4594,10444.0
2016-02-18 12:20:00,106.33,106.5,106.32,106.42,15811.0,91.4508,91.597,91.4421,91.5282,15811.0
2016-02-18 12:30:00,106.42,106.44,106.36,106.36,10156.0,91.5282,91.5454,91.4766,91.4766,10156.0
2016-02-18 12:40:00,106.37,106.37,106.26,106.29,11638.0,91.4852,91.4852,91.3905,91.4163,11638.0
2016-02-18 12:50:00,106.31,106.39,106.26,106.26,13583.0,91.4335,91.5024,91.3905,91.3905,13583.0
2016-02-18 13:00:00,106.25,106.38,106.25,106.36,9664.0,91.3819,91.4938,91.3819,91.4766,9664.0
2016-02-18 13:10:00,106.36,106.36,106.14,106.22,18080.0,91.4766,91.4766,91.2873,91.3561,18080.0
2016-02-18 13:20:00,106.18,106.19,106.12,106.16,16383.0,91.3217,91.3303,91.2701,91.3045,16383.0
2016-02-18 13:30:00,106.17,106.23,106.09,106.1,14392.0,91.3131,91.3647,91.2443,91.2529,14392.0
2016-02-18 13:40:00,106.1,106.1,105.91,105.96,25246.0,91.2529,91.2529,91.0895,91.1325,25246.0
2016-02-18 13:50:00,105.97,106.09,105.95,106.09,12470.0,91.1411,91.2443,91.1239,91.2443,12470.0
2016-02-18 14:00:00,106.1,106.2,106.09,106.16,51107.0,91.2529,91.3389,91.2443,91.3045,51107.0
2016-02-18 14:10:00,106.17,106.23,106.12,106.22,13968.0,91.3131,91.3647,91.2701,91.3561,13968.0
2016-02-18 14:20:00,106.23,106.35,106.23,106.33,17110.0,91.3647,91.468,91.3647,91.4508,17110.0
2016-02-18 14:30:00,106.32,106.48,106.32,106.42,34205.0,91.4421,91.5798,91.4421,91.5282,34205.0
2016-02-18 14:40:00,106.44,106.47,106.32,106.35,23018.0,91.5454,91.5712,91.4421,91.468,23018.0
2016-02-18 14:50:00,106.35,106.44,106.34,106.41,11420.0,91.468,91.5454,91.4594,91.5196,11420.0
2016-02-18 15:00:00,106.4,106.45,106.25,106.25,12047.0,91.511,91.554,91.3819,91.3819,12047.0
2016-02-18 15:10:00,106.26,106.29,106.15,106.25,21171.0,91.3905,91.4163,91.2959,91.3819,21171.0
2016-02-18 15:20:00,106.26,106.26,106.08,106.18,34430.0,91.3905,91.3905,91.2357,91.3217,34430.0
2016-02-18 15:30:00,106.17,106.24,106.09,106.22,49439.0,91.3131,91.3733,91.2443,91.3561,49439.0
2016-02-18 15:40:00,106.22,106.22,105.95,105.98,39208.0,91.3561,91.3561,91.1239,91.1497,39208.0
2016-02-18 15:50:00,105.98,106.1,105.94,106.09,55259.0,91.1497,91.2529,91.1153,91.2443,55259.0
2016-02-19 09:30:00,105.56,105.73,105.3,105.3,21579.0,90.7885,90.9347,90.5649,90.5649,21579.0
2016-02-19 09:40:00,105.27,105.51,105.23,105.4,35020.0,90.5391,90.7455,90.5047,90.6509,35020.0
2016-02-19 09:50:00,105.42,105.64,105.42,105.48,16382.0,90.6681,90.8573,90.6681,90.7197,16382.0
2016-02-19 10:00:00,105.48,105.48,105.19,105.4,18426.0,90.7197,90.7197,90.4703,90.6509,18426.0
2016-02-19 10:10:00,105.39,105.77,105.37,105.73,46885.0,90.6423,90.9691,90.6251,90.9347,46885.0
2016-02-19 10:20:00,105.76,105.86,105.67,105.71,20562.0,90.9605,91.0465,90.8831,90.9175,20562.0
2016-02-19 10:30:00,105.69,105.96,105.69,105.8,20979.0,90.9003,91.1325,90.9003,90.9949,20979.0
2016-02-19 10:40:00,105.78,105.86,105.71,105.8,33085.0,90.9777,91.0465,90.9175,90.9949,33085.0
2016-02-19 10:50:00,105.82,105.87,105.71,105.71,32747.0,91.0121,91.0551,90.9175,90.9175,32747.0
2016-02-19 11:00:00,105.7,105.7,105.53,105.61,33170.0,90.9089,90.9089,90.7627,90.8315,33170.0
2016-02-19 11:10:00,105.64,105.87,105.64,105.84,74251.0,90.8573,91.0551,90.8573,91.0293,74251.0
2016-02-19 11:20:00,105.88,106.07,105.82,106.05,40967.0,91.0637,91.2271,91.0121,91.2099,40967.0
2016-02-19 11:30:00,106.03,106.17,105.92,105.99,39509.0,91.1927,91.3131,91.0981,91.1583,39509.0
2016-02-19 11:40:00,106.0,106.15,105.96,105.97,21043.0,91.1669,91.2959,91.1325,91.1411,21043.0
2016-02-19 11:50:00,105.98,106.03,105.9,105.92,19685.0,91.1497,91.1927,91.0809,91.0981,19685.0
2016-02-19 12:00:00,105.93,105.98,105.87,105.93,22873.0,91.1067,91.1497,91.0551,91.1067,22873.0
2016-02-19 12:10:00,105.93,105.99,105.87,105.89,33396.0,91.1067,91.1583,91.0551,91.0723,33396.0
2016-02-19 12:20:00,105.89,105.97,105.83,105.89,21773.0,91.0723,91.1411,91.0207,91.0723,21773.0
2016-02-19 12:30:00,105.89,105.97,105.89,105.95,25883.0,91.0723,91.1411,91.0723,91.1239,25883.0
2016-02-19 12:40:00,105.96,106.04,105.93,105.97,17712.0,91.1325,91.2013,91.1067,91.1411,17712.0
2016-02-19 12:50:00,105.99,106.05,105.89,105.93,22100.0,91.1583,91.2099,91.0723,91.1067,22100.0
2016-02-19 13:00:00,105.94,106.01,105.86,105.87,22629.0,91.1153,91.1755,91.0465,91.0551,22629.0
2016-02-19 13:10:00,105.87,105.93,105.86,105.91,15275.0,91.0551,91.1067,91.0465,91.0895,15275.0
2016-02-19 13:20:00,105.91,105.98,105.9,105.95,17700.0,91.0895,91.1497,91.0809,91.1239,17700.0
2016-02-19 13:30:00,105.96,106.04,105.96,105.98,17488.0,91.1325,91.2013,91.1325,91.1497,17488.0
2016-02-19 13:40:00,106.0,106.02,105.92,105.98,14867.0,91.1669,91.1841,91.0981,91.1497,14867.0
2016-02-19 13:50:00,105.97,106.0,105.9,105.99,50255.0,91.1411,91.1669,91.0809,91.1583,50255.0
2016-02-19 14:00:00,105.98,106.12,105.96,106.08,25896.0,91.1497,91.2701,91.1325,91.2357,25896.0
2016-02-19 14:10:00,106.09,106.11,106.03,106.05,26229.0,91.2443,91.2615,91.1927,91.2099,26229.0
2016-02-19 14:20:00,106.07,106.11,105.96,106.0,27741.0,91.2271,91.2615,91.1325,91.1669,27741.0
2016-02-19 14:30:00,105.99,106.01,105.86,105.9,53677.0,91.1583,91.1755,91.0465,91.0809,53677.0
2016-02-19 14:40:00,105.89,105.95,105.86,105.9,30411.0,91.0723,91.1239,91.0465,91.0809,30411.0
2016-02-19 14:50:00,105.92,105.92,105.78,105.81,16104.0,91.0981,91.0981,90.9777,91.0035,16104.0
2016-02-19 15:00:00,105.81,105.95,105.8,105.94,20591.0,91.0035,91.1239,90.9949,91.1153,20591.0
2016-02-19 15:10:00,105.94,105.97,105.91,105.92,47383.0,91.1153,91.1411,91.0895,91.0981,47383.0
2016-02-19 15:20:00,105.92,106.05,105.91,106.05,29334.0,91.0981,91.2099,91.0895,91.2099,29334.0
2016-02-19 15:30:00,106.04,106.11,105.98,106.11,44853.0,91.2013,91.2615,91.1497,91.2615,44853.0
2016-02-19 15:40:00,106.11,106.14,106.03,106.08,23984.0,91.2615,91.2873,91.1927,91.2357,23984.0
2016-02-19 15:50:00,106.08,106.12,106.02,106.1,47004.0,91.2357,91.2701,91.1841,91.2529,47004.0
2016-02-22 09:30:00,107.11,107.48,107.11,107.44,18301.0,92.1216,92.4398,92.1216,92.4054,18301.0
2016-02-22 09:40:00,107.46,107.59,107.4,107.52,50488.0,92.4226,92.5344,92.371,92.4742,50488.0
2016-02-22 09:50:00,107.52,107.56,107.42,107.54,35474.0,92.4742,92.5086,92.3882,92.4914,35474.0
2016-02-22 10:00:00,107.55,107.7,107.48,107.58,25494.0,92.5,92.629,92.4398,92.5258,25494.0
2016-02-22 10:10:00,107.57,107.6,107.45,107.49,30171.0,92.5172,92.543,92.414,92.4484,30171.0
2016-02-22 10:20:00,107.5,107.56,107.48,107.48,16843.0,92.457,92.5086,92.4398,92.4398,16843.0
2016-02-22 10:30:00,107.54,107.59,107.47,107.51,53607.0,92.4914,92.5344,92.4312,92.4656,53607.0
2016-02-22 10:40:00,107.5,107.54,107.46,107.46,8371.0,92.457,92.4914,92.4226,92.4226,8371.0
2016-02-22 10:50:00,107.47,107.47,107.36,107.37,13549.0,92.4312,92.4312,92.3366,92.3452,13549.0
2016-02-22 11:00:00,107.39,107.42,107.32,107.4,14695.0,92.3624,92.3882,92.3022,92.371,14695.0
2016-02-22 11:10:00,107.42,107.46,107.33,107.37,21292.0,92.3882,92.4226,92.3108,92.3452,21292.0
2016-02-22 11:20:00,107.38,107.53,107.35,107.49,50853.0,92.3538,92.4828,92.328,92.4484,50853.0
2016-02-22 11:30:00,107.51,107.52,107.45,107.46,29929.0,92.4656,92.4742,92.414,92.4226,29929.0
2016-02-22 11:40:00,107.46,107.46,107.4,107.45,33948.0,92.4226,92.4226,92.371,92.414,33948.0
2016-02-22 11:50:00,107.45,107.5,107.43,107.5,40330.0,92.414,92.457,92.3968,92.457,40330.0
2016-02-22 12:00:00,107.49,107.5,107.44,107.46,8858.0,92.4484,92.457,92.4054,92.4226,8858.0
2016-02-22 12:10:00,107.43,107.47,107.4,107.46,6764.0,92.3968,92.4312,92.371,92.4226,6764.0
2016-02-22 12:20:00,107.46,107.48,107.45,107.48,62685.0,92.4226,92.4398,92.414,92.4398,62685.0
2016-02-22 12:30:00,107.47,107.59,107.47,107.57,38599.0,92.4312,92.5344,92.4312,92.5172,38599.0
2016-02-22 12:40:00,107.57,107.57,107.42,107.44,64275.0,92.5172,92.5172,92.3882,92.4054,64275.0
2016-02-22 12:50:00,107.44,107.45,107.37,107.37,21213.0,92.4054,92.414,92.3452,92.3452,21213.0
2016-02-22 13:00:00,107.43,107.46,107.42,107.44,144741.0,92.3968,92.4226,92.3882,92.4054,144741.0
2016-02-22 13:10:00,107.42,107.46,107.4,107.43,43773.0,92.3882,92.4226,92.371,92.3968,43773.0
2016-02-22 13:20:00,107.43,107.47,107.43,107.47,21053.0,92.3968,92.4312,92.3968,92.4312,21053.0
2016-02-22 13:30:00,107.48,107.68,107.48,107.68,449145.0,92.4398,92.6118,92.4398,92.6118,449145.0
2016-02-22 13:40:00,107.68,107.72,107.65,107.7,11855.0,92.6118,92.6462,92.586,92.629,11855.0
2016-02-22 13:50:00,107.7,107.71,107.66,107.68,58823.0,92.629,92.6376,92.5946,92.6118,58823.0
2016-02-22 14:00:00,107.68,107.69,107.52,107.55,21763.0,92.6118,92.6204,92.4742,92.5,21763.0
2016-02-22 14:10:00,107.55,107.56,107.44,107.44,22662.0,92.5,92.5086,92.4054,92.4054,22662.0
2016-02-22 14:20:00,107.43,107.52,107.43,107.52,16942.0,92.3968,92.4742,92.3968,92.4742,16942.0
2016-02-22 14:30:00,107.51,107.52,107.43,107.47,21672.0,92.4656,92.4742,92.3968,92.4312,21672.0
2016-02-22 14:40:00,107.46,107.47,107.42,107.44,21080.0,92.4226,92.4312,92.3882,92.4054,21080.0
2016-02-22 14:50:00,107.43,107.51,107.43,107.46,28710.0,92.3968,92.4656,92.3968,92.4226,28710.0
2016-02-22 15:00:00,107.47,107.49,107.33,107.36,11875.0,92.4312,92.4484,92.3108,92.3366,11875.0
2016-02-22 15:10:00,107.35,107.44,107.35,107.4,33441.0,92.328,92.4054,92.328,92.371,33441.0
2016-02-22 15:20:00,107.39,107.54,107.38,107.47,51429.0,92.3624,92.4914,92.3538,92.4312,51429.0
2016-02-22 15:30:00,107.47,107.54,107.46,107.5,40252.0,92.4312,92.4914,92.4226,92.457,40252.0
2016-02-22 15:40:00,107.51,107.62,107.48,107.55,34693.0,92.4656,92.5602,92.4398,92.5,34693.0
2016-02-22 15:50:00,107.56,107.64,107.54,107.62,55917.0,92.5086,92.5774,92.4914,92.5602,55917.0
2016-02-23 09:30:00,107.26,107.39,107.14,107.17,28145.0,92.2506,92.3624,92.1474,92.1732,28145.0
2016-02-23 09:40:00,107.18,107.4,107.17,107.25,21556.0,92.1818,92.371,92.1732,92.242,21556.0
2016-02-23 09:50:00,107.31,107.37,107.23,107.24,7877.0,92.2936,92.3452,92.2248,92.2334,7877.0
2016-02-23 10:00:00,107.24,107.3,107.02,107.02,14702.0,92.2334,92.285,92.0442,92.0442,14702.0
2016-02-23 10:10:00,107.01,107.04,106.8,106.8,18731.0,92.0356,92.0614,91.855,91.855,18731.0
2016-02-23 10:20:00,106.82,106.97,106.82,106.96,14833.0,91.8722,92.0012,91.8722,91.9926,14833.0
2016-02-23 10:30:00,106.96,107.02,106.89,106.94,23457.0,91.9926,92.0442,91.9324,91.9754,23457.0
2016-02-23 10:40:00,106.88,106.95,106.78,106.78,8289.0,91.9238,91.984,91.8378,91.8378,8289.0
2016-02-23 10:50:00,106.77,106.77,106.58,106.63,11435.0,91.8292,91.8292,91.6658,91.7088,11435.0
2016-02-23 11:00:00,106.63,106.64,106.44,106.44,25108.0,91.7088,91.7174,91.5454,91.5454,25108.0
2016-02-23 11:10:00,106.44,106.5,106.38,106.5,20207.0,91.5454,91.597,91.4938,91.597,20207.0
2016-02-23 11:20:00,106.5,106.54,106.4,106.48,14204.0,91.597,91.6314,91.511,91.5798,14204.0
2016-02-23 11:30:00,106.49,106.72,106.39,106.71,13871.0,91.5884,91.7862,91.5024,91.7776,13871.0
2016-02-23 11:40:00,106.68,106.81,106.68,106.74,9608.0,91.7518,91.8636,91.7518,91.8034,9608.0
2016-02-23 11:50:00,106.74,106.74,106.62,106.67,6198.0,91.8034,91.8034,91.7002,91.7432,6198.0
2016-02-23 12:00:00,106.66,106.67,106.57,106.57,8200.0,91.7346,91.7432,91.6572,91.6572,8200.0
2016-02-23 12:10:00,106.58,106.59,106.49,106.52,23487.0,91.6658,91.6744,91.5884,91.6142,23487.0
2016-02-23 12:20:00,106.52,106.64,106.51,106.62,6340.0,91.6142,91.7174,91.6056,91.7002,6340.0
2016-02-23 12:30:00,106.63,106.65,106.59,106.63,4539.0,91.7088,91.726,91.6744,91.7088,4539.0
2016-02-23 12:40:00,106.62,106.7,106.6,106.68,3557.0,91.7002,91.769,91.683,91.7518,3557.0
2016-02-23 12:50:00,106.68,106.71,106.62,106.71,10987.0,91.7518,91.7776,91.7002,91.7776,10987.0
2016-02-23 13:00:00,106.69,106.74,106.69,106.74,3785.0,91.7604,91.8034,91.7604,91.8034,3785.0
2016-02-23 13:10:00,106.72,106.72,106.63,106.64,10005.0,91.7862,91.7862,91.7088,91.7174,10005.0
2016-02-23 13:20:00,106.64,106.66,106.6,106.65,9861.0,91.7174,91.7346,91.683,91.726,9861.0
2016-02-23 13:30:00,106.63,106.65,106.48,106.56,23636.0,91.7088,91.726,91.5798,91.6486,23636.0
2016-02-23 13:40:00,106.54,106.54,106.44,106.49,44317.0,91.6314,91.6314,91.5454,91.5884,44317.0
2016-02-23 13:50:00,106.48,106.57,106.45,106.57,14560.0,91.5798,91.6572,91.554,91.6572,14560.0
2016-02-23 14:00:00,106.56,106.62,106.52,106.54,40230.0,91.6486,91.7002,91.6142,91.6314,40230.0
2016-02-23 14:10:00,106.55,106.72,106.53,106.71,45506.0,91.64,91.7862,91.6228,91.7776,45506.0
2016-02-23 14:20:00,106.72,106.72,106.61,106.63,48153.0,91.7862,91.7862,91.6916,91.7088,48153.0
2016-02-23 14:30:00,106.62,106.67,106.56,106.59,24456.0,91.7002,91.7432,91.6486,91.6744,24456.0
2016-02-23 14:40:00,106.58,106.6,106.54,106.6,4787.0,91.6658,91.683,91.6314,91.683,4787.0
2016-02-23 14:50:00,106.61,106.62,106.46,106.47,26435.0,91.6916,91.7002,91.5626,91.5712,26435.0
2016-02-23 15:00:00,106.48,106.5,106.28,106.34,31088.0,91.5798,91.597,91.4077,91.4594,31088.0
2016-02-23 15:10:00,106.35,106.36,106.25,106.33,28559.0,91.468,91.4766,91.3819,91.4508,28559.0
2016-02-23 15:20:00,106.36,106.38,106.29,106.29,23909.0,91.4766,91.4938,91.4163,91.4163,23909.0
2016-02-23 15:30:00,106.31,106.59,106.31,106.59,28646.0,91.4335,91.6744,91.4335,91.6744,28646.0
2016-02-23 15:40:00,106.6,106.64,106.49,106.57,36353.0,91.683,91.7174,91.5884,91.6572,36353.0
2016-02-23 15:50:00,106.56,106.57,106.3,106.33,34240.0,91.6486,91.6572,91.4249,91.4508,34240.0
2016-02-24 09:30:00,105.32,105.39,105.05,105.13,21326.0,90.5821,90.6423,90.3499,90.4187,21326.0
2016-02-24 09:40:00,105.12,105.24,104.91,104.92,45585.0,90.4101,90.5133,90.2295,90.2381,45585.0
2016-02-24 09:50:00,104.89,104.92,104.8,104.89,21323.0,90.2123,90.2381,90.1349,90.2123,21323.0
2016-02-24 10:00:00,104.89,104.99,104.7,104.97,28113.0,90.2123,90.2983,90.0488,90.2811,28113.0
2016-02-24 10:10:00,105.0,105.02,104.85,104.87,5911.0,90.3069,90.3241,90.1779,90.1951,5911.0
2016-02-24 10:20:00,104.85,104.85,104.71,104.84,28962.0,90.1779,90.1779,90.0574,90.1693,28962.0
2016-02-24 10:30:00,104.83,105.21,104.65,105.21,40142.0,90.1607,90.4875,90.0058,90.4875,40142.0
2016-02-24 10:40:00,105.19,105.22,105.07,105.14,11874.0,90.4703,90.4961,90.3671,90.4273,11874.0
2016-02-24 10:50:00,105.17,105.18,104.96,105.11,28341.0,90.4531,90.4617,90.2725,90.4015,28341.0
2016-02-24 11:00:00,105.12,105.13,104.94,105.03,17213.0,90.4101,90.4187,90.2553,90.3327,17213.0
2016-02-24 11:10:00,105.05,105.07,104.83,104.89,14022.0,90.3499,90.3671,90.1607,90.2123,14022.0
2016-02-24 11:20:00,104.89,105.04,104.85,104.97,9867.0,90.2123,90.3413,90.1779,90.2811,9867.0
2016-02-24 11:30:00,104.96,105.2,104.95,105.2,11353.0,90.2725,90.4789,90.2639,90.4789,11353.0
2016-02-24 11:40:00,105.2,105.48,105.2,105.46,48311.0,90.4789,90.7197,90.4789,90.7025,48311.0
2016-02-24 11:50:00,105.48,105.64,105.48,105.61,19899.0,90.7197,90.8573,90.7197,90.8315,19899.0
2016-02-24 12:00:00,105.65,105.83,105.57,105.79,46532.0,90.8659,91.0207,90.7971,90.9863,46532.0
2016-02-24 12:10:00,105.79,105.82,105.6,105.64,27371.0,90.9863,91.0121,90.8229,90.8573,27371.0
2016-02-24 12:20:00,105.64,105.73,105.55,105.55,12997.0,90.8573,90.9347,90.7799,90.7799,12997.0
2016-02-24 12:30:00,105.56,105.61,105.39,105.45,23242.0,90.7885,90.8315,90.6423,90.6939,23242.0
2016-02-24 12:40:00,105.46,105.62,105.42,105.61,21388.0,90.7025,90.8401,90.6681,90.8315,21388.0
2016-02-24 12:50:00,105.6,105.7,105.59,105.62,11380.0,90.8229,90.9089,90.8143,90.8401,11380.0
2016-02-24 13:00:00,105.65,105.93,105.61,105.87,55731.0,90.8659,91.1067,90.8315,91.0551,55731.0
2016-02-24 13:10:00,105.85,105.86,105.62,105.65,24104.0,91.0379,91.0465,90.8401,90.8659,24104.0
2016-02-24 13:20:00,105.69,105.79,105.66,105.71,11085.0,90.9003,90.9863,90.8745,90.9175,11085.0
2016-02-24 13:30:00,105.74,105.76,105.64,105.7,15642.0,90.9433,90.9605,90.8573,90.9089,15642.0
2016-02-24 13:40:00,105.73,105.79,105.62,105.68,19492.0,90.9347,90.9863,90.8401,90.8917,19492.0
2016-02-24 13:50:00,105.7,105.87,105.7,105.75,44662.0,90.9089,91.0551,90.9089,90.9519,44662.0
2016-02-24 14:00:00,105.76,106.12,105.71,106.12,51216.0,90.9605,91.2701,90.9175,91.2701,51216.0
2016-02-24 14:10:00,106.13,106.22,106.1,106.14,21173.0,91.2787,91.3561,91.2529,91.2873,21173.0
2016-02-24 14:20:00,106.14,106.45,106.13,106.37,68132.0,91.2873,91.554,91.2787,91.4852,68132.0
2016-02-24 14:30:00,106.37,106.42,106.3,106.37,23379.0,91.4852,91.5282,91.4249,91.4852,23379.0
2016-02-24 14:40:00,106.39,106.5,106.39,106.41,28251.0,91.5024,91.597,91.5024,91.5196,28251.0
2016-02-24 14:50:00,106.44,106.46,106.31,106.32,12499.0,91.5454,91.5626,91.4335,91.4421,12499.0
2016-02-24 15:00:00,106.34,106.69,106.34,106.69,35512.0,91.4594,91.7604,91.4594,91.7604,35512.0
2016-02-24 15:10:00,106.68,106.89,106.64,106.86,56508.0,91.7518,91.9324,91.7174,91.9066,56508.0
2016-02-24 15:20:00,106.9,106.97,106.8,106.9,24501.0,91.941,92.0012,91.855,91.941,24501.0
2016-02-24 15:30:00,106.93,106.99,106.81,106.92,30392.0,91.9668,92.0184,91.8636,91.9582,30392.0
2016-02-24 15:40:00,106.95,106.97,106.66,106.7,53027.0,91.984,92.0012,91.7346,91.769,53027.0
2016-02-24 15:50:00,106.7,106.9,106.69,106.82,72554.0,91.769,91.941,91.7604,91.8722,72554.0
2016-02-25 09:30:00,107.13,107.44,107.13,107.15,82100.0,92.1388,92.4054,92.1388,92.156,82100.0
2016-02-25 09:40:00,107.13,107.15,106.86,106.96,8981.0,92.1388,92.156,91.9066,91.9926,8981.0
2016-02-25 09:50:00,106.9,107.1,106.89,106.92,10691.0,91.941,92.113,91.9324,91.9582,10691.0
2016-02-25 10:00:00,106.88,106.88,106.7,106.72,12404.0,91.9238,91.9238,91.769,91.7862,12404.0
2016-02-25 10:10:00,106.71,106.97,106.65,106.97,11293.0,91.7776,92.0012,91.726,92.0012,11293.0
2016-02-25 10:20:00,106.98,107.06,106.83,107.06,9750.0,92.0098,92.0786,91.8808,92.0786,9750.0
2016-02-25 10:30:00,107.06,107.06,106.86,106.95,10547.0,92.0786,92.0786,91.9066,91.984,10547.0
2016-02-25 10:40:00,107.05,107.16,107.0,107.04,15310.0,92.07,92.1646,92.027,92.0614,15310.0
2016-02-25 10:50:00,107.06,107.09,106.92,106.96,6204.0,92.0786,92.1044,91.9582,91.9926,6204.0
2016-02-25 11:00:00,106.84,106.85,106.77,106.85,5831.0,91.8894,91.898,91.8292,91.898,5831.0
2016-02-25 11:10:00,106.89,106.9,106.75,106.83,17864.0,91.9324,91.941,91.812,91.8808,17864.0
2016-02-25 11:20:00,106.81,107.0,106.81,106.98,12124.0,91.8636,92.027,91.8636,92.0098,12124.0
2016-02-25 11:30:00,106.97,107.08,106.9,107.01,10876.0,92.0012,92.0958,91.941,92.0356,10876.0
2016-02-25 11:40:00,107.01,107.05,106.86,106.94,13710.0,92.0356,92.07,91.9066,91.9754,13710.0
2016-02-25 11:50:00,106.98,107.19,106.98,107.16,11614.0,92.0098,92.1904,92.0098,92.1646,11614.0
2016-02-25 12:00:00,107.17,107.18,107.13,107.14,22040.0,92.1732,92.1818,92.1388,92.1474,22040.0
2016-02-25 12:10:00,107.13,107.2,107.07,107.07,15624.0,92.1388,92.199,92.0872,92.0872,15624.0
2016-02-25 12:20:00,107.08,107.12,107.06,107.11,9176.0,92.0958,92.1302,92.0786,92.1216,9176.0
2016-02-25 12:30:00,107.09,107.1,107.0,107.01,15908.0,92.1044,92.113,92.027,92.0356,15908.0
2016-02-25 12:40:00,107.01,107.03,106.92,107.01,7356.0,92.0356,92.0528,91.9582,92.0356,7356.0
2016-02-25 12:50:00,107.01,107.13,107.01,107.08,6750.0,92.0356,92.1388,92.0356,92.0958,6750.0
2016-02-25 13:00:00,107.07,107.18,107.05,107.14,14005.0,92.0872,92.1818,92.07,92.1474,14005.0
2016-02-25 13:10:00,107.15,107.25,107.11,107.23,18432.0,92.156,92.242,92.1216,92.2248,18432.0
2016-02-25 13:20:00,107.24,107.34,107.24,107.33,62090.0,92.2334,92.3194,92.2334,92.3108,62090.0
2016-02-25 13:30:00,107.34,107.5,107.32,107.49,44722.0,92.3194,92.457,92.3022,92.4484,44722.0
2016-02-25 13:40:00,107.51,107.6,107.49,107.53,17827.0,92.4656,92.543,92.4484,92.4828,17827.0
2016-02-25 13:50:00,107.57,107.65,107.56,107.62,16353.0,92.5172,92.586,92.5086,92.5602,16353.0
2016-02-25 14:00:00,107.61,107.61,107.53,107.55,11179.0,92.5516,92.5516,92.4828,92.5,11179.0
2016-02-25 14:10:00,107.57,107.71,107.56,107.71,20372.0,92.5172,92.6376,92.5086,92.6376,20372.0
2016-02-25 14:20:00,107.72,107.74,107.6,107.61,14238.0,92.6462,92.6634,92.543,92.5516,14238.0
2016-02-25 14:30:00,107.63,107.65,107.57,107.64,11049.0,92.5688,92.586,92.5172,92.5774,11049.0
2016-02-25 14:40:00,107.63,107.63,107.56,107.56,11963.0,92.5688,92.5688,92.5086,92.5086,11963.0
2016-02-25 14:50:00,107.57,107.57,107.46,107.51,13226.0,92.5172,92.5172,92.4226,92.4656,13226.0
2016-02-25 15:00:00,107.51,107.72,107.5,107.72,34153.0,92.4656,92.6462,92.457,92.6462,34153.0
2016-02-25 15:10:00,107.73,107.79,107.7,107.71,22959.0,92.6548,92.7064,92.629,92.6376,22959.0
2016-02-25 15:20:00,107.72,107.74,107.66,107.67,16680.0,92.6462,92.6634,92.5946,92.6032,16680.0
2016-02-25 15:30:00,107.7,107.79,107.64,107.77,38603.0,92.629,92.7064,92.5774,92.6892,38603.0
2016-02-25 15:40:00,107.78,107.95,107.74,107.94,40782.0,92.6978,92.8441,92.6634,92.8355,40782.0
2016-02-25 15:50:00,107.95,108.1,107.92,108.08,48211.0,92.8441,92.9731,92.8183,92.9559,48211.0
2016-02-26 09:30:00,108.73,108.77,108.55,108.69,33432.0,93.5149,93.5493,93.3601,93.4805,33432.0
2016-02-26 09:40:00,108.72,108.72,108.45,108.49,31324.0,93.5063,93.5063,93.2741,93.3085,31324.0
2016-02-26 09:50:00,108.52,108.66,108.49,108.5,32061.0,93.3343,93.4547,93.3085,93.3171,32061.0
2016-02-26 10:00:00,108.5,108.5,108.26,108.27,28705.0,93.3171,93.3171,93.1107,93.1193,28705.0
2016-02-26 10:10:00,108.24,108.35,108.22,108.26,10396.0,93.0935,93.1881,93.0763,93.1107,10396.0
2016-02-26 10:20:00,108.28,108.28,108.13,108.24,51798.0,93.1279,93.1279,92.9989,93.0935,51798.0
2016-02-26 10:30:00,108.25,108.55,108.24,108.51,98108.0,93.1021,93.3601,93.0935,93.3257,98108.0
2016-02-26 10:40:00,108.55,108.62,108.48,108.58,18067.0,93.3601,93.4203,93.2999,93.3859,18067.0
2016-02-26 10:50:00,108.58,108.65,108.49,108.65,5954.0,93.3859,93.4461,93.3085,93.4461,5954.0
2016-02-26 11:00:00,108.65,108.7,108.59,108.63,31116.0,93.4461,93.4891,93.3945,93.4289,31116.0
2016-02-26 11:10:00,108.6,108.67,108.57,108.57,21331.0,93.4031,93.4633,93.3773,93.3773,21331.0
2016-02-26 11:20:00,108.58,108.59,108.34,108.34,32604.0,93.3859,93.3945,93.1795,93.1795,32604.0
2016-02-26 11:30:00,108.31,108.37,108.22,108.26,30564.0,93.1537,93.2053,93.0763,93.1107,30564.0
2016-02-26 11:40:00,108.23,108.41,108.2,108.39,35148.0,93.0849,93.2397,93.0591,93.2225,35148.0
2016-02-26 11:50:00,108.36,108.46,108.31,108.37,42639.0,93.1967,93.2827,93.1537,93.2053,42639.0
2016-02-26 12:00:00,108.36,108.36,108.11,108.25,20802.0,93.1967,93.1967,92.9817,93.1021,20802.0
2016-02-26 12:10:00,108.26,108.36,108.19,108.32,23256.0,93.1107,93.1967,93.0505,93.1623,23256.0
2016-02-26 12:20:00,108.32,108.4,108.27,108.35,9291.0,93.1623,93.2311,93.1193,93.1881,9291.0
2016-02-26 12:30:00,108.34,108.43,108.34,108.36,7156.0,93.1795,93.2569,93.1795,93.1967,7156.0
2016-02-26 12:40:00,108.35,108.39,108.28,108.35,13292.0,93.1881,93.2225,93.1279,93.1881,13292.0
2016-02-26 12:50:00,108.34,108.58,108.31,108.51,10486.0,93.1795,93.3859,93.1537,93.3257,10486.0
2016-02-26 13:00:00,108.49,108.55,108.45,108.54,4252.0,93.3085,93.3601,93.2741,93.3515,4252.0
2016-02-26 13:10:00,108.5,108.5,108.38,108.4,6534.0,93.3171,93.3171,93.2139,93.2311,6534.0
2016-02-26 13:20:00,108.37,108.41,108.32,108.32,11725.0,93.2053,93.2397,93.1623,93.1623,11725.0
2016-02-26 13:30:00,108.33,108.41,108.3,108.32,21499.0,93.1709,93.2397,93.1451,93.1623,21499.0
2016-02-26 13:40:00,108.33,108.37,108.17,108.22,26401.0,93.1709,93.2053,93.0333,93.0763,26401.0
2016-02-26 13:50:00,108.21,108.23,108.06,108.16,24713.0,93.0677,93.0849,92.9387,93.0247,24713.0
2016-02-26 14:00:00,108.18,108.26,108.15,108.2,14216.0,93.0419,93.1107,93.0161,93.0591,14216.0
2016-02-26 14:10:00,108.19,108.19,108.1,108.14,7600.0,93.0505,93.0505,92.9731,93.0075,7600.0
2016-02-26 14:20:00,108.11,108.24,108.07,108.19,36651.0,92.9817,93.0935,92.9473,93.0505,36651.0
2016-02-26 14:30:00,108.2,108.2,107.9,107.9,15274.0,93.0591,93.0591,92.8011,92.8011,15274.0
2016-02-26 14:40:00,107.88,108.04,107.85,108.04,15359.0,92.7839,92.9215,92.758,92.9215,15359.0
2016-02-26 14:50:00,108.03,108.03,107.91,107.91,11443.0,92.9129,92.9129,92.8097,92.8097,11443.0
2016-02-26 15:00:00,107.91,108.18,107.89,108.16,25888.0,92.8097,93.0419,92.7925,93.0247,25888.0
2016-02-26 15:10:00,108.15,108.16,108.08,108.13,33713.0,93.0161,93.0247,92.9559,92.9989,33713.0
2016-02-26 15:20:00,108.14,108.16,107.96,108.01,50390.0,93.0075,93.0247,92.8527,92.8957,50390.0
2016-02-26 15:30:00,108.01,108.14,108.01,108.03,14929.0,92.8957,93.0075,92.8957,92.9129,14929.0
2016-02-26 15:40:00,108.03,108.16,108.03,108.12,51050.0,92.9129,93.0247,92.9129,92.9903,51050.0
2016-02-26 15:50:00,108.13,108.14,107.99,108.01,29731.0,92.9989,93.0075,92.8785,92.8957,29731.0
2016-02-29 09:30:00,107.98,108.09,107.85,108.02,22274.0,92.8699,92.9645,92.758,92.9043,22274.0
2016-02-29 09:40:00,108.09,108.09,107.79,107.95,17417.0,92.9645,92.9645,92.7064,92.8441,17417.0
2016-02-29 09:50:00,108.02,108.14,107.99,108.0,5615.0,92.9043,93.0075,92.8785,92.8871,5615.0
2016-02-29 10:00:00,107.97,108.03,107.83,107.9,7053.0,92.8613,92.9129,92.7408,92.8011,7053.0
2016-02-29 10:10:00,107.87,108.02,107.81,107.85,15320.0,92.7753,92.9043,92.7236,92.758,15320.0
2016-02-29 10:20:00,107.86,108.09,107.86,107.92,20589.0,92.7667,92.9645,92.7667,92.8183,20589.0
2016-02-29 10:30:00,107.98,107.98,107.85,107.86,3757.0,92.8699,92.8699,92.758,92.7667,3757.0
2016-02-29 10:40:00,107.89,108.07,107.89,108.07,13060.0,92.7925,92.9473,92.7925,92.9473,13060.0
2016-02-29 10:50:00,108.03,108.17,108.03,108.16,10493.0,92.9129,93.0333,92.9129,93.0247,10493.0
2016-02-29 11:00:00,108.17,108.23,108.13,108.18,24186.0,93.0333,93.0849,92.9989,93.0419,24186.0
2016-02-29 11:10:00,108.21,108.3,108.19,108.28,13493.0,93.0677,93.1451,93.0505,93.1279,13493.0
2016-02-29 11:20:00,108.27,108.39,108.26,108.27,12253.0,93.1193,93.2225,93.1107,93.1193,12253.0
2016-02-29 11:30:00,108.26,108.63,108.25,108.6,34223.0,93.1107,93.4289,93.1021,93.4031,34223.0
2016-02-29 11:40:00,108.6,108.61,108.49,108.49,7783.0,93.4031,93.4117,93.3085,93.3085,7783.0
2016-02-29 11:50:00,108.49,108.5,108.41,108.45,8637.0,93.3085,93.3171,93.2397,93.2741,8637.0
2016-02-29 12:00:00,108.46,108.46,108.38,108.39,13342.0,93.2827,93.2827,93.2139,93.2225,13342.0
2016-02-29 12:10:00,108.38,108.49,108.38,108.49,6012.0,93.2139,93.3085,93.2139,93.3085,6012.0
2016-02-29 12:20:00,108.5,108.5,108.31,108.33,29346.0,93.3171,93.3171,93.1537,93.1709,29346.0
2016-02-29 12:30:00,108.36,108.38,108.25,108.27,9722.0,93.1967,93.2139,93.1021,93.1193,9722.0
2016-02-29 12:40:00,108.32,108.34,108.29,108.33,29411.0,93.1623,93.1795,93.1365,93.1709,29411.0
2016-02-29 12:50:00,108.31,108.41,108.31,108.39,14570.0,93.1537,93.2397,93.1537,93.2225,14570.0
2016-02-29 13:00:00,108.41,108.43,108.37,108.38,8745.0,93.2397,93.2569,93.2053,93.2139,8745.0
2016-02-29 13:10:00,108.38,108.38,108.29,108.34,9809.0,93.2139,93.2139,93.1365,93.1795,9809.0
2016-02-29 13:20:00,108.33,108.36,108.22,108.23,6387.0,93.1709,93.1967,93.0763,93.0849,6387.0
2016-02-29 13:30:00,108.21,108.23,108.15,108.22,13533.0,93.0677,93.0849,93.0161,93.0763,13533.0
2016-02-29 13:40:00,108.21,108.21,108.13,108.21,3951.0,93.0677,93.0677,92.9989,93.0677,3951.0
2016-02-29 13:50:00,108.2,108.24,108.18,108.21,7640.0,93.0591,93.0935,93.0419,93.0677,7640.0
2016-02-29 14:00:00,108.24,108.25,108.03,108.04,7126.0,93.0935,93.1021,92.9129,92.9215,7126.0
2016-02-29 14:10:00,108.04,108.05,107.93,107.94,19022.0,92.9215,92.9301,92.8269,92.8355,19022.0
2016-02-29 14:20:00,107.87,107.91,107.74,107.9,35625.0,92.7753,92.8097,92.6634,92.8011,35625.0
2016-02-29 14:30:00,107.89,107.92,107.78,107.84,18262.0,92.7925,92.8183,92.6978,92.7494,18262.0
2016-02-29 14:40:00,107.83,107.85,107.61,107.69,17660.0,92.7408,92.758,92.5516,92.6204,17660.0
2016-02-29 14:50:00,107.68,107.75,107.58,107.63,39155.0,92.6118,92.672,92.5258,92.5688,39155.0
2016-02-29 15:00:00,107.59,107.6,107.34,107.44,12755.0,92.5344,92.543,92.3194,92.4054,12755.0
2016-02-29 15:10:00,107.45,107.45,107.26,107.29,34193.0,92.414,92.414,92.2506,92.2764,34193.0
2016-02-29 15:20:00,107.29,107.56,107.27,107.52,91134.0,92.2764,92.5086,92.2592,92.4742,91134.0
2016-02-29 15:30:00,107.52,107.6,107.45,107.57,28544.0,92.4742,92.543,92.414,92.5172,28544.0
2016-02-29 15:40:00,107.58,107.6,107.46,107.55,39146.0,92.5258,92.543,92.4226,92.5,39146.0
2016-02-29 15:50:00,107.54,107.55,107.15,107.16,229065.0,92.4914,92.5,92.156,92.1646,229065.0
2016-03-01 09:30:00,107.94,108.1,107.83,107.85,12473.0,92.8355,92.9731,92.7408,92.758,12473.0
2016-03-01 09:40:00,107.81,107.92,107.67,107.81,18271.0,92.7236,92.8183,92.6032,92.7236,18271.0
2016-03-01 09:50:00,107.8,107.96,107.77,107.92,59737.0,92.715,92.8527,92.6892,92.8183,59737.0
2016-03-01 10:00:00,107.94,108.24,107.94,108.12,24490.0,92.8355,93.0935,92.8355,92.9903,24490.0
2016-03-01 10:10:00,108.16,108.2,107.95,108.02,8067.0,93.0247,93.0591,92.8441,92.9043,8067.0
2016-03-01 10:20:00,108.07,108.51,108.07,108.47,61488.0,92.9473,93.3257,92.9473,93.2913,61488.0
2016-03-01 10:30:00,108.48,108.64,108.42,108.57,88328.0,93.2999,93.4375,93.2483,93.3773,88328.0
2016-03-01 10:40:00,108.58,108.62,108.45,108.45,52100.0,93.3859,93.4203,93.2741,93.2741,52100.0
2016-03-01 10:50:00,108.44,108.52,108.36,108.41,44829.0,93.2655,93.3343,93.1967,93.2397,44829.0
2016-03-01 11:00:00,108.42,108.55,108.41,108.55,28054.0,93.2483,93.3601,93.2397,93.3601,28054.0
2016-03-01 11:10:00,108.56,108.73,108.56,108.7,25187.0,93.3687,93.5149,93.3687,93.4891,25187.0
2016-03-01 11:20:00,108.69,108.81,108.69,108.79,34224.0,93.4805,93.5837,93.4805,93.5665,34224.0
2016-03-01 11:30:00,108.8,108.93,108.78,108.92,19452.0,93.5751,93.6869,93.5579,93.6783,19452.0
2016-03-01 11:40:00,108.93,108.97,108.88,108.97,18369.0,93.6869,93.7213,93.6439,93.7213,18369.0
2016-03-01 11:50:00,108.97,109.08,108.95,109.06,17904.0,93.7213,93.8159,93.7041,93.7987,17904.0
2016-03-01 12:00:00,109.07,109.29,109.04,109.25,18598.0,93.8073,93.9965,93.7815,93.9621,18598.0
2016-03-01 12:10:00,109.23,109.26,109.13,109.18,14602.0,93.9449,93.9707,93.8589,93.9019,14602.0
2016-03-01 12:20:00,109.18,109.21,109.11,109.17,14482.0,93.9019,93.9277,93.8417,93.8933,14482.0
2016-03-01 12:30:00,109.18,109.21,109.11,109.11,9718.0,93.9019,93.9277,93.8417,93.8417,9718.0
2016-03-01 12:40:00,109.12,109.25,109.09,109.18,8450.0,93.8503,93.9621,93.8245,93.9019,8450.0
2016-03-01 12:50:00,109.17,109.27,109.16,109.27,18350.0,93.8933,93.9793,93.8847,93.9793,18350.0
2016-03-01 13:00:00,109.23,109.23,109.13,109.2,38981.0,93.9449,93.9449,93.8589,93.9191,38981.0
2016-03-01 13:10:00,109.2,109.26,109.17,109.24,17532.0,93.9191,93.9707,93.8933,93.9535,17532.0
2016-03-01 13:20:00,109.26,109.35,109.22,109.31,17511.0,93.9707,94.0481,93.9363,94.0137,17511.0
2016-03-01 13:30:00,109.3,109.4,109.3,109.39,14536.0,94.0051,94.0912,94.0051,94.0826,14536.0
2016-03-01 13:40:00,109.39,109.47,109.36,109.43,18610.0,94.0826,94.1514,94.0567,94.117,18610.0
2016-03-01 13:50:00,109.44,109.44,109.28,109.32,42075.0,94.1256,94.1256,93.9879,94.0223,42075.0
2016-03-01 14:00:00,109.32,109.41,109.29,109.36,41031.0,94.0223,94.0998,93.9965,94.0567,41031.0
2016-03-01 14:10:00,109.36,109.39,109.28,109.31,12348.0,94.0567,94.0826,93.9879,94.0137,12348.0
2016-03-01 14:20:00,109.31,109.32,109.2,109.29,21240.0,94.0137,94.0223,93.9191,93.9965,21240.0
2016-03-01 14:30:00,109.3,109.34,109.24,109.28,25130.0,94.0051,94.0395,93.9535,93.9879,25130.0
2016-03-01 14:40:00,109.28,109.47,109.28,109.44,28284.0,93.9879,94.1514,93.9879,94.1256,28284.0
2016-03-01 14:50:00,109.45,109.6,109.45,109.59,16914.0,94.1342,94.2632,94.1342,94.2546,16914.0
2016-03-01 15:00:00,109.59,109.69,109.57,109.66,28187.0,94.2546,94.3406,94.2374,94.3148,28187.0
2016-03-01 15:10:00,109.66,109.68,109.57,109.61,38832.0,94.3148,94.332,94.2374,94.2718,38832.0
2016-03-01 15:20:00,109.6,109.6,109.53,109.55,22222.0,94.2632,94.2632,94.203,94.2202,22222.0
2016-03-01 15:30:00,109.54,109.54,109.45,109.46,18312.0,94.2116,94.2116,94.1342,94.1428,18312.0
2016-03-01 15:40:00,109.45,109.52,109.41,109.43,45822.0,94.1342,94.1944,94.0998,94.117,45822.0
2016-03-01 15:50:00,109.44,109.72,109.44,109.71,55391.0,94.1256,94.3664,94.1256,94.3578,55391.0
2016-03-02 09:30:00,109.5,109.69,109.45,109.58,25869.0,94.1772,94.3406,94.1342,94.246,25869.0
2016-03-02 09:40:00,109.58,109.72,109.58,109.62,28897.0,94.246,94.3664,94.246,94.2804,28897.0
2016-03-02 09:50:00,109.61,109.61,109.36,109.47,18526.0,94.2718,94.2718,94.0567,94.1514,18526.0
2016-03-02 10:00:00,109.51,109.66,109.45,109.63,5634.0,94.1858,94.3148,94.1342,94.289,5634.0
2016-03-02 10:10:00,109.64,109.78,109.61,109.69,14003.0,94.2976,94.418,94.2718,94.3406,14003.0
2016-03-02 10:20:00,109.68,109.68,109.56,109.59,6006.0,94.332,94.332,94.2288,94.2546,6006.0
2016-03-02 10:30:00,109.56,109.58,109.27,109.33,53900.0,94.2288,94.246,93.9793,94.0309,53900.0
2016-03-02 10:40:00,109.32,109.45,109.24,109.45,21092.0,94.0223,94.1342,93.9535,94.1342,21092.0
2016-03-02 10:50:00,109.43,109.72,109.42,109.7,7721.0,94.117,94.3664,94.1084,94.3492,7721.0
2016-03-02 11:00:00,109.68,109.89,109.63,109.84,14889.0,94.332,94.5126,94.289,94.4696,14889.0
2016-03-02 11:10:00,109.86,109.92,109.77,109.78,26416.0,94.4868,94.5384,94.4094,94.418,26416.0
2016-03-02 11:20:00,109.77,109.8,109.71,109.78,13675.0,94.4094,94.4352,94.3578,94.418,13675.0
2016-03-02 11:30:00,109.83,109.91,109.65,109.73,11350.0,94.461,94.5298,94.3062,94.375,11350.0
2016-03-02 11:40:00,109.72,109.78,109.64,109.72,20992.0,94.3664,94.418,94.2976,94.3664,20992.0
2016-03-02 11:50:00,109.7,109.72,109.49,109.5,18055.0,94.3492,94.3664,94.1686,94.1772,18055.0
2016-03-02 12:00:00,109.47,109.53,109.42,109.49,11707.0,94.1514,94.203,94.1084,94.1686,11707.0
2016-03-02 12:10:00,109.48,109.57,109.48,109.52,18498.0,94.16,94.2374,94.16,94.1944,18498.0
2016-03-02 12:20:00,109.52,109.55,109.49,109.51,6034.0,94.1944,94.2202,94.1686,94.1858,6034.0
2016-03-02 12:30:00,109.5,109.66,109.47,109.63,8407.0,94.1772,94.3148,94.1514,94.289,8407.0
2016-03-02 12:40:00,109.63,109.74,109.63,109.68,15297.0,94.289,94.3836,94.289,94.332,15297.0
2016-03-02 12:50:00,109.69,109.73,109.64,109.72,10261.0,94.3406,94.375,94.2976,94.3664,10261.0
2016-03-02 13:00:00,109.72,109.73,109.66,109.71,8576.0,94.3664,94.375,94.3148,94.3578,8576.0
2016-03-02 13:10:00,109.73,109.78,109.68,109.77,5225.0,94.375,94.418,94.332,94.4094,5225.0
2016-03-02 13:20:00,109.77,109.86,109.67,109.83,9699.0,94.4094,94.4868,94.3234,94.461,9699.0
2016-03-02 13:30:00,109.84,109.84,109.78,109.81,6995.0,94.4696,94.4696,94.418,94.4438,6995.0
2016-03-02 13:40:00,109.84,109.9,109.84,109.86,36363.0,94.4696,94.5212,94.4696,94.4868,36363.0
2016-03-02 13:50:00,109.87,109.89,109.67,109.67,17888.0,94.4954,94.5126,94.3234,94.3234,17888.0
2016-03-02 14:00:00,109.67,109.76,109.6,109.62,12706.0,94.3234,94.4008,94.2632,94.2804,12706.0
2016-03-02 14:10:00,109.58,109.67,109.55,109.58,11281.0,94.246,94.3234,94.2202,94.246,11281.0
2016-03-02 14:20:00,109.6,109.8,109.6,109.75,17531.0,94.2632,94.4352,94.2632,94.3922,17531.0
2016-03-02 14:30:00,109.75,109.9,109.75,109.88,19007.0,94.3922,94.5212,94.3922,94.504,19007.0
2016-03-02 14:40:00,109.88,109.99,109.88,109.93,10687.0,94.504,94.5986,94.504,94.547,10687.0
2016-03-02 14:50:00,109.94,110.01,109.9,109.91,21800.0,94.5556,94.6158,94.5212,94.5298,21800.0
2016-03-02 15:00:00,109.92,109.92,109.78,109.83,17107.0,94.5384,94.5384,94.418,94.461,17107.0
2016-03-02 15:10:00,109.83,110.02,109.82,109.93,15665.0,94.461,94.6244,94.4524,94.547,15665.0
2016-03-02 15:20:00,109.94,110.06,109.94,109.94,24333.0,94.5556,94.6588,94.5556,94.5556,24333.0
2016-03-02 15:30:00,109.93,110.05,109.86,109.99,50917.0,94.547,94.6502,94.4868,94.5986,50917.0
2016-03-02 15:40:00,109.97,110.1,109.97,110.07,33696.0,94.5814,94.6932,94.5814,94.6674,33696.0
2016-03-02 15:50:00,110.08,110.26,110.02,110.25,77506.0,94.676,94.8308,94.6244,94.8222,77506.0
2016-03-03 09:30:00,110.18,110.18,110.03,110.03,15861.0,94.762,94.762,94.633,94.633,15861.0
2016-03-03 09:40:00,110.01,110.08,109.85,109.97,15026.0,94.6158,94.676,94.4782,94.5814,15026.0
2016-03-03 09:50:00,109.98,110.05,109.93,109.94,5281.0,94.59,94.6502,94.547,94.5556,5281.0
2016-03-03 10:00:00,109.96,110.05,109.84,110.05,22421.0,94.5728,94.6502,94.4696,94.6502,22421.0
2016-03-03 10:10:00,109.99,110.06,109.82,109.97,12247.0,94.5986,94.6588,94.4524,94.5814,12247.0
2016-03-03 10:20:00,109.95,110.1,109.93,110.06,17021.0,94.5642,94.6932,94.547,94.6588,17021.0
2016-03-03 10:30:00,110.12,110.19,110.08,110.19,20560.0,94.7104,94.7706,94.676,94.7706,20560.0
2016-03-03 10:40:00,110.18,110.26,110.08,110.23,35401.0,94.762,94.8308,94.676,94.805,35401.0
2016-03-03 10:50:00,110.22,110.33,110.21,110.25,29783.0,94.7964,94.891,94.7878,94.8222,29783.0
2016-03-03 11:00:00,110.26,110.26,110.18,110.22,23684.0,94.8308,94.8308,94.762,94.7964,23684.0
2016-03-03 11:10:00,110.26,110.29,110.15,110.18,36154.0,94.8308,94.8566,94.7362,94.762,36154.0
2016-03-03 11:20:00,110.17,110.17,109.84,109.84,20507.0,94.7534,94.7534,94.4696,94.4696,20507.0
2016-03-03 11:30:00,109.86,109.97,109.85,109.96,11750.0,94.4868,94.5814,94.4782,94.5728,11750.0
2016-03-03 11:40:00,109.95,110.02,109.89,109.98,21192.0,94.5642,94.6244,94.5126,94.59,21192.0
2016-03-03 11:50:00,109.98,110.06,109.91,110.03,28947.0,94.59,94.6588,94.5298,94.633,28947.0
2016-03-03 12:00:00,110.05,110.12,109.97,110.1,16783.0,94.6502,94.7104,94.5814,94.6932,16783.0
2016-03-03 12:10:00,110.11,110.12,109.98,109.98,18467.0,94.7018,94.7104,94.59,94.59,18467.0
2016-03-03 12:20:00,109.97,110.04,109.91,109.94,19959.0,94.5814,94.6416,94.5298,94.5556,19959.0
2016-03-03 12:30:00,109.95,110.07,109.94,110.06,18600.0,94.5642,94.6674,94.5556,94.6588,18600.0
2016-03-03 12:40:00,110.07,110.14,110.0,110.03,9517.0,94.6674,94.7276,94.6072,94.633,9517.0
2016-03-03 12:50:00,110.03,110.14,110.02,110.14,10589.0,94.633,94.7276,94.6244,94.7276,10589.0
2016-03-03 13:00:00,110.14,110.24,110.13,110.24,10242.0,94.7276,94.8136,94.719,94.8136,10242.0
2016-03-03 13:10:00,110.26,110.26,110.21,110.23,9638.0,94.8308,94.8308,94.7878,94.805,9638.0
2016-03-03 13:20:00,110.28,110.31,110.16,110.19,10489.0,94.848,94.8738,94.7448,94.7706,10489.0
2016-03-03 13:30:00,110.2,110.38,110.2,110.37,10744.0,94.7792,94.934,94.7792,94.9254,10744.0
2016-03-03 13:40:00,110.36,110.46,110.31,110.43,77537.0,94.9168,95.0028,94.8738,94.977,77537.0
2016-03-03 13:50:00,110.46,110.46,110.35,110.41,179079.0,95.0028,95.0028,94.9082,94.9598,179079.0
2016-03-03 14:00:00,110.43,110.45,110.32,110.35,36153.0,94.977,94.9942,94.8824,94.9082,36153.0
2016-03-03 14:10:00,110.36,110.42,110.34,110.4,35762.0,94.9168,94.9684,94.8996,94.9512,35762.0
2016-03-03 14:20:00,110.39,110.53,110.39,110.43,66320.0,94.9426,95.063,94.9426,94.977,66320.0
2016-03-03 14:30:00,110.44,110.52,110.34,110.52,45686.0,94.9856,95.0544,94.8996,95.0544,45686.0
2016-03-03 14:40:00,110.53,110.57,110.5,110.56,50207.0,95.063,95.0974,95.0372,95.0888,50207.0
2016-03-03 14:50:00,110.57,110.6,110.52,110.53,48286.0,95.0974,95.1232,95.0544,95.063,48286.0
2016-03-03 15:00:00,110.55,110.64,110.52,110.53,54963.0,95.0802,95.1576,95.0544,95.063,54963.0
2016-03-03 15:10:00,110.52,110.52,110.47,110.48,49220.0,95.0544,95.0544,95.0114,95.02,49220.0
2016-03-03 15:20:00,110.46,110.59,110.46,110.59,57638.0,95.0028,95.1146,95.0028,95.1146,57638.0
2016-03-03 15:30:00,110.6,110.71,110.56,110.65,62490.0,95.1232,95.2178,95.0888,95.1662,62490.0
2016-03-03 15:40:00,110.66,110.77,110.65,110.76,60237.0,95.1748,95.2694,95.1662,95.2608,60237.0
2016-03-03 15:50:00,110.75,110.79,110.71,110.77,88613.0,95.2522,95.2866,95.2178,95.2694,88613.0
2016-03-04 09:30:00,110.89,111.01,110.64,110.76,18614.0,95.3726,95.4759,95.1576,95.2608,18614.0
2016-03-04 09:40:00,110.72,110.72,110.5,110.58,18625.0,95.2264,95.2264,95.0372,95.106,18625.0
2016-03-04 09:50:00,110.58,110.68,110.38,110.52,35283.0,95.106,95.192,94.934,95.0544,35283.0
2016-03-04 10:00:00,110.54,110.63,110.39,110.6,24282.0,95.0716,95.149,94.9426,95.1232,24282.0
2016-03-04 10:10:00,110.61,110.81,110.51,110.71,31796.0,95.1318,95.3038,95.0458,95.2178,31796.0
2016-03-04 10:20:00,110.71,110.83,110.63,110.77,22526.0,95.2178,95.321,95.149,95.2694,22526.0
2016-03-04 10:30:00,110.81,110.95,110.73,110.93,50776.0,95.3038,95.4243,95.235,95.4071,50776.0
2016-03-04 10:40:00,110.95,111.15,110.9,111.12,58236.0,95.4243,95.5963,95.3812,95.5705,58236.0
2016-03-04 10:50:00,111.11,111.11,111.01,111.01,20444.0,95.5619,95.5619,95.4759,95.4759,20444.0
2016-03-04 11:00:00,111.08,111.3,111.08,111.28,33368.0,95.5361,95.7253,95.5361,95.7081,33368.0
2016-03-04 11:10:00,111.31,111.5,111.27,111.49,51594.0,95.7339,95.8973,95.6995,95.8887,51594.0
2016-03-04 11:20:00,111.48,111.48,111.27,111.27,22275.0,95.8801,95.8801,95.6995,95.6995,22275.0
2016-03-04 11:30:00,111.28,111.39,111.22,111.24,21881.0,95.7081,95.8027,95.6565,95.6737,21881.0
2016-03-04 11:40:00,111.23,111.29,111.17,111.22,14269.0,95.6651,95.7167,95.6135,95.6565,14269.0
2016-03-04 11:50:00,111.23,111.38,111.23,111.36,11392.0,95.6651,95.7941,95.6651,95.7769,11392.0
2016-03-04 12:00:00,111.38,111.43,111.35,111.35,12116.0,95.7941,95.8371,95.7683,95.7683,12116.0
2016-03-04 12:10:00,111.34,111.4,111.25,111.28,23635.0,95.7597,95.8113,95.6823,95.7081,23635.0
2016-03-04 12:20:00,111.26,111.33,111.22,111.26,16292.0,95.6909,95.7511,95.6565,95.6909,16292.0
2016-03-04 12:30:00,111.27,111.34,111.27,111.27,16483.0,95.6995,95.7597,95.6995,95.6995,16483.0
2016-03-04 12:40:00,111.28,111.31,111.22,111.29,9956.0,95.7081,95.7339,95.6565,95.7167,9956.0
2016-03-04 12:50:00,111.28,111.45,111.27,111.37,12757.0,95.7081,95.8543,95.6995,95.7855,12757.0
2016-03-04 13:00:00,111.38,111.4,111.29,111.3,14809.0,95.7941,95.8113,95.7167,95.7253,14809.0
2016-03-04 13:10:00,111.29,111.32,111.25,111.32,39232.0,95.7167,95.7425,95.6823,95.7425,39232.0
2016-03-04 13:20:00,111.34,111.47,111.32,111.46,33964.0,95.7597,95.8715,95.7425,95.8629,33964.0
2016-03-04 13:30:00,111.44,111.54,111.38,111.53,23359.0,95.8457,95.9317,95.7941,95.9231,23359.0
2016-03-04 13:40:00,111.53,111.63,111.51,111.56,31949.0,95.9231,96.0091,95.9059,95.9489,31949.0
2016-03-04 13:50:00,111.57,111.7,111.57,111.64,40876.0,95.9575,96.0693,95.9575,96.0177,40876.0
2016-03-04 14:00:00,111.65,111.65,111.49,111.51,19137.0,96.0263,96.0263,95.8887,95.9059,19137.0
2016-03-04 14:10:00,111.48,111.5,111.34,111.34,24110.0,95.8801,95.8973,95.7597,95.7597,24110.0
2016-03-04 14:20:00,111.33,111.34,111.19,111.27,19988.0,95.7511,95.7597,95.6307,95.6995,19988.0
2016-03-04 14:30:00,111.23,111.29,111.16,111.16,27526.0,95.6651,95.7167,95.6049,95.6049,27526.0
2016-03-04 14:40:00,111.15,111.15,110.92,111.01,23902.0,95.5963,95.5963,95.3985,95.4759,23902.0
2016-03-04 14:50:00,110.99,110.99,110.76,110.89,19592.0,95.4587,95.4587,95.2608,95.3726,19592.0
2016-03-04 15:00:00,110.93,110.98,110.74,110.98,106141.0,95.4071,95.4501,95.2436,95.4501,106141.0
2016-03-04 15:10:00,110.93,111.07,110.85,111.05,23883.0,95.4071,95.5275,95.3382,95.5103,23883.0
2016-03-04 15:20:00,111.07,111.18,111.02,111.14,25418.0,95.5275,95.6221,95.4845,95.5877,25418.0
2016-03-04 15:30:00,111.15,111.24,111.06,111.12,18410.0,95.5963,95.6737,95.5189,95.5705,18410.0
2016-03-04 15:40:00,111.1,111.27,111.1,111.18,59662.0,95.5533,95.6995,95.5533,95.6221,59662.0
2016-03-04 15:50:00,111.19,111.2,111.06,111.13,49783.0,95.6307,95.6393,95.5189,95.5791,49783.0
2016-03-07 09:30:00,110.58,110.75,110.57,110.75,6716.0,95.106,95.2522,95.0974,95.2522,6716.0
2016-03-07 09:40:00,110.8,110.87,110.78,110.84,4322.0,95.2952,95.3554,95.278,95.3296,4322.0
2016-03-07 09:50:00,110.86,110.86,110.61,110.66,8268.0,95.3468,95.3468,95.1318,95.1748,8268.0
2016-03-07 10:00:00,110.63,110.87,110.58,110.82,65782.0,95.149,95.3554,95.106,95.3124,65782.0
2016-03-07 10:10:00,110.83,111.03,110.74,111.01,12304.0,95.321,95.4931,95.2436,95.4759,12304.0
2016-03-07 10:20:00,110.99,111.0,110.83,110.85,11760.0,95.4587,95.4673,95.321,95.3382,11760.0
2016-03-07 10:30:00,110.88,111.17,110.85,111.14,23185.0,95.364,95.6135,95.3382,95.5877,23185.0
2016-03-07 10:40:00,111.13,111.18,111.0,111.0,28355.0,95.5791,95.6221,95.4673,95.4673,28355.0
2016-03-07 10:50:00,110.98,111.06,110.92,111.03,28305.0,95.4501,95.5189,95.3985,95.4931,28305.0
2016-03-07 11:00:00,111.04,111.09,110.95,111.07,35560.0,95.5017,95.5447,95.4243,95.5275,35560.0
2016-03-07 11:10:00,111.07,111.17,111.0,111.03,10879.0,95.5275,95.6135,95.4673,95.4931,10879.0
2016-03-07 11:20:00,111.05,111.2,111.05,111.12,17700.0,95.5103,95.6393,95.5103,95.5705,17700.0
2016-03-07 11:30:00,111.13,111.43,111.13,111.39,58151.0,95.5791,95.8371,95.5791,95.8027,58151.0
2016-03-07 11:40:00,111.38,111.52,111.35,111.42,50879.0,95.7941,95.9145,95.7683,95.8285,50879.0
2016-03-07 11:50:00,111.41,111.46,111.31,111.33,33567.0,95.8199,95.8629,95.7339,95.7511,33567.0
2016-03-07 12:00:00,111.34,111.39,111.31,111.38,36752.0,95.7597,95.8027,95.7339,95.7941,36752.0
2016-03-07 12:10:00,111.37,111.42,111.24,111.32,56182.0,95.7855,95.8285,95.6737,95.7425,56182.0
2016-03-07 12:20:00,111.32,111.37,111.29,111.34,16346.0,95.7425,95.7855,95.7167,95.7597,16346.0
2016-03-07 12:30:00,111.34,111.43,111.33,111.37,28782.0,95.7597,95.8371,95.7511,95.7855,28782.0
2016-03-07 12:40:00,111.38,111.47,111.34,111.37,33309.0,95.7941,95.8715,95.7597,95.7855,33309.0
2016-03-07 12:50:00,111.37,111.45,111.37,111.4,28512.0,95.7855,95.8543,95.7855,95.8113,28512.0
2016-03-07 13:00:00,111.44,111.52,111.42,111.52,13197.0,95.8457,95.9145,95.8285,95.9145,13197.0
2016-03-07 13:10:00,111.54,111.55,111.42,111.43,11323.0,95.9317,95.9403,95.8285,95.8371,11323.0
2016-03-07 13:20:00,111.44,111.45,111.26,111.27,11942.0,95.8457,95.8543,95.6909,95.6995,11942.0
2016-03-07 13:30:00,111.27,111.27,111.1,111.14,34538.0,95.6995,95.6995,95.5533,95.5877,34538.0
2016-03-07 13:40:00,111.13,111.2,111.09,111.16,9453.0,95.5791,95.6393,95.5447,95.6049,9453.0
2016-03-07 13:50:00,111.17,111.24,111.17,111.17,25484.0,95.6135,95.6737,95.6135,95.6135,25484.0
2016-03-07 14:00:00,111.17,111.26,111.08,111.15,48070.0,95.6135,95.6909,95.5361,95.5963,48070.0
2016-03-07 14:10:00,111.16,111.23,111.02,111.02,21738.0,95.6049,95.6651,95.4845,95.4845,21738.0
2016-03-07 14:20:00,110.99,111.09,110.9,110.93,15006.0,95.4587,95.5447,95.3812,95.4071,15006.0
2016-03-07 14:30:00,110.92,110.94,110.68,110.75,40717.0,95.3985,95.4157,95.192,95.2522,40717.0
2016-03-07 14:40:00,110.75,110.85,110.72,110.82,21259.0,95.2522,95.3382,95.2264,95.3124,21259.0
2016-03-07 14:50:00,110.82,110.9,110.81,110.88,11352.0,95.3124,95.3812,95.3038,95.364,11352.0
2016-03-07 15:00:00,110.86,110.9,110.69,110.9,10317.0,95.3468,95.3812,95.2006,95.3812,10317.0
2016-03-07 15:10:00,110.9,111.09,110.9,111.09,18324.0,95.3812,95.5447,95.3812,95.5447,18324.0
2016-03-07 15:20:00,111.09,111.17,111.0,111.13,37951.0,95.5447,95.6135,95.4673,95.5791,37951.0
2016-03-07 15:30:00,111.13,111.32,111.09,111.26,40476.0,95.5791,95.7425,95.5447,95.6909,40476.0
2016-03-07 15:40:00,111.28,111.31,111.07,111.1,18031.0,95.7081,95.7339,95.5275,95.5533,18031.0
2016-03-07 15:50:00,111.11,111.29,111.1,111.29,33537.0,95.5619,95.7167,95.5533,95.7167,33537.0
2016-03-08 09:30:00,110.56,110.67,110.46,110.46,15113.0,95.0888,95.1834,95.0028,95.0028,15113.0
2016-03-08 09:40:00,110.43,110.56,110.33,110.53,22719.0,94.977,95.0888,94.891,95.063,22719.0
2016-03-08 09:50:00,110.56,110.62,110.4,110.4,18448.0,95.0888,95.1404,94.9512,94.9512,18448.0
2016-03-08 10:00:00,110.39,110.54,110.3,110.3,173644.0,94.9426,95.0716,94.8652,94.8652,173644.0
2016-03-08 10:10:00,110.25,110.41,110.25,110.33,18684.0,94.8222,94.9598,94.8222,94.891,18684.0
2016-03-08 10:20:00,110.32,110.47,110.15,110.15,25041.0,94.8824,95.0114,94.7362,94.7362,25041.0
2016-03-08 10:30:00,110.13,110.36,110.08,110.24,37366.0,94.719,94.9168,94.676,94.8136,37366.0
2016-03-08 10:40:00,110.19,110.19,110.02,110.05,18105.0,94.7706,94.7706,94.6244,94.6502,18105.0
2016-03-08 10:50:00,110.02,110.12,109.99,110.08,29243.0,94.6244,94.7104,94.5986,94.676,29243.0
2016-03-08 11:00:00,110.09,110.39,110.07,110.34,16935.0,94.6846,94.9426,94.6674,94.8996,16935.0
2016-03-08 11:10:00,110.35,110.43,110.19,110.34,33711.0,94.9082,94.977,94.7706,94.8996,33711.0
2016-03-08 11:20:00,110.32,110.45,110.18,110.33,13964.0,94.8824,94.9942,94.762,94.891,13964.0
2016-03-08 11:30:00,110.34,110.44,110.28,110.31,20881.0,94.8996,94.9856,94.848,94.8738,20881.0
2016-03-08 11:40:00,110.3,110.4,110.23,110.3,15819.0,94.8652,94.9512,94.805,94.8652,15819.0
2016-03-08 11:50:00,110.31,110.56,110.31,110.46,32494.0,94.8738,95.0888,94.8738,95.0028,32494.0
2016-03-08 12:00:00,110.45,110.59,110.38,110.57,20829.0,94.9942,95.1146,94.934,95.0974,20829.0
2016-03-08 12:10:00,110.61,110.71,110.56,110.68,13031.0,95.1318,95.2178,95.0888,95.192,13031.0
2016-03-08 12:20:00,110.68,110.76,110.66,110.68,15761.0,95.192,95.2608,95.1748,95.192,15761.0
2016-03-08 12:30:00,110.68,110.73,110.53,110.55,27077.0,95.192,95.235,95.063,95.0802,27077.0
2016-03-08 12:40:00,110.54,110.59,110.47,110.54,13618.0,95.0716,95.1146,95.0114,95.0716,13618.0
2016-03-08 12:50:00,110.52,110.57,110.46,110.55,11800.0,95.0544,95.0974,95.0028,95.0802,11800.0
2016-03-08 13:00:00,110.55,110.59,110.52,110.53,9711.0,95.0802,95.1146,95.0544,95.063,9711.0
2016-03-08 13:10:00,110.54,110.6,110.44,110.54,14809.0,95.0716,95.1232,94.9856,95.0716,14809.0
2016-03-08 13:20:00,110.53,110.71,110.53,110.64,15282.0,95.063,95.2178,95.063,95.1576,15282.0
2016-03-08 13:30:00,110.64,110.81,110.64,110.78,8226.0,95.1576,95.3038,95.1576,95.278,8226.0
2016-03-08 13:40:00,110.78,110.8,110.69,110.7,17165.0,95.278,95.2952,95.2006,95.2092,17165.0
2016-03-08 13:50:00,110.7,110.71,110.63,110.68,12918.0,95.2092,95.2178,95.149,95.192,12918.0
2016-03-08 14:00:00,110.67,110.78,110.59,110.73,15913.0,95.1834,95.278,95.1146,95.235,15913.0
2016-03-08 14:10:00,110.73,110.81,110.65,110.69,18390.0,95.235,95.3038,95.1662,95.2006,18390.0
2016-03-08 14:20:00,110.68,110.72,110.49,110.5,18299.0,95.192,95.2264,95.0286,95.0372,18299.0
2016-03-08 14:30:00,110.52,110.53,110.4,110.44,11758.0,95.0544,95.063,94.9512,94.9856,11758.0
2016-03-08 14:40:00,110.42,110.53,110.39,110.42,14474.0,94.9684,95.063,94.9426,94.9684,14474.0
2016-03-08 14:50:00,110.41,110.46,110.33,110.4,13126.0,94.9598,95.0028,94.891,94.9512,13126.0
2016-03-08 15:00:00,110.39,110.47,110.23,110.24,18900.0,94.9426,95.0114,94.805,94.8136,18900.0
2016-03-08 15:10:00,110.25,110.34,110.14,110.15,32873.0,94.8222,94.8996,94.7276,94.7362,32873.0
2016-03-08 15:20:00,110.15,110.26,110.08,110.08,19871.0,94.7362,94.8308,94.676,94.676,19871.0
2016-03-08 15:30:00,110.07,110.17,110.06,110.06,30384.0,94.6674,94.7534,94.6588,94.6588,30384.0
2016-03-08 15:40:00,110.06,110.19,110.03,110.12,29626.0,94.6588,94.7706,94.633,94.7104,29626.0
2016-03-08 15:50:00,110.12,110.12,109.87,109.99,50289.0,94.7104,94.7104,94.4954,94.5986,50289.0
2016-03-09 09:30:00,110.52,110.53,110.35,110.36,12956.0,95.0544,95.063,94.9082,94.9168,12956.0
2016-03-09 09:40:00,110.42,110.47,110.27,110.34,15948.0,94.9684,95.0114,94.8394,94.8996,15948.0
2016-03-09 09:50:00,110.23,110.4,110.2,110.4,29046.0,94.805,94.9512,94.7792,94.9512,29046.0
2016-03-09 10:00:00,110.43,110.48,110.2,110.21,40024.0,94.977,95.02,94.7792,94.7878,40024.0
2016-03-09 10:10:00,110.2,110.39,110.17,110.19,32445.0,94.7792,94.9426,94.7534,94.7706,32445.0
2016-03-09 10:20:00,110.21,110.34,110.21,110.26,23622.0,94.7878,94.8996,94.7878,94.8308,23622.0
2016-03-09 10:30:00,110.32,110.68,110.31,110.59,68784.0,94.8824,95.192,94.8738,95.1146,68784.0
2016-03-09 10:40:00,110.59,110.64,110.49,110.49,30097.0,95.1146,95.1576,95.0286,95.0286,30097.0
2016-03-09 10:50:00,110.5,110.5,109.99,110.14,152894.0,95.0372,95.0372,94.5986,94.7276,152894.0
2016-03-09 11:00:00,110.16,110.28,110.15,110.26,28492.0,94.7448,94.848,94.7362,94.8308,28492.0
2016-03-09 11:10:00,110.26,110.43,110.26,110.43,42219.0,94.8308,94.977,94.8308,94.977,42219.0
2016-03-09 11:20:00,110.44,110.59,110.34,110.52,26428.0,94.9856,95.1146,94.8996,95.0544,26428.0
2016-03-09 11:30:00,110.56,110.65,110.5,110.59,18056.0,95.0888,95.1662,95.0372,95.1146,18056.0
2016-03-09 11:40:00,110.56,110.58,110.48,110.57,10748.0,95.0888,95.106,95.02,95.0974,10748.0
2016-03-09 11:50:00,110.57,110.73,110.55,110.71,15507.0,95.0974,95.235,95.0802,95.2178,15507.0
2016-03-09 12:00:00,110.69,110.69,110.56,110.59,38541.0,95.2006,95.2006,95.0888,95.1146,38541.0
2016-03-09 12:10:00,110.57,110.65,110.56,110.61,17438.0,95.0974,95.1662,95.0888,95.1318,17438.0
2016-03-09 12:20:00,110.61,110.65,110.57,110.59,8578.0,95.1318,95.1662,95.0974,95.1146,8578.0
2016-03-09 12:30:00,110.62,110.65,110.49,110.56,12198.0,95.1404,95.1662,95.0286,95.0888,12198.0
2016-03-09 12:40:00,110.56,110.56,110.31,110.32,15079.0,95.0888,95.0888,94.8738,94.8824,15079.0
2016-03-09 12:50:00,110.32,110.39,110.3,110.32,11260.0,94.8824,94.9426,94.8652,94.8824,11260.0
2016-03-09 13:00:00,110.32,110.36,110.25,110.28,17136.0,94.8824,94.9168,94.8222,94.848,17136.0
2016-03-09 13:10:00,110.28,110.38,110.25,110.29,17322.0,94.848,94.934,94.8222,94.8566,17322.0
2016-03-09 13:20:00,110.29,110.3,110.23,110.29,9911.0,94.8566,94.8652,94.805,94.8566,9911.0
2016-03-09 13:30:00,110.31,110.42,110.3,110.37,12720.0,94.8738,94.9684,94.8652,94.9254,12720.0
2016-03-09 13:40:00,110.37,110.49,110.3,110.47,16342.0,94.9254,95.0286,94.8652,95.0114,16342.0
2016-03-09 13:50:00,110.47,110.58,110.45,110.52,15069.0,95.0114,95.106,94.9942,95.0544,15069.0
2016-03-09 14:00:00,110.52,110.58,110.51,110.58,8714.0,95.0544,95.106,95.0458,95.106,8714.0
2016-03-09 14:10:00,110.6,110.6,110.49,110.53,9783.0,95.1232,95.1232,95.0286,95.063,9783.0
2016-03-09 14:20:00,110.53,110.56,110.44,110.53,16211.0,95.063,95.0888,94.9856,95.063,16211.0
2016-03-09 14:30:00,110.55,110.55,110.38,110.42,13266.0,95.0802,95.0802,94.934,94.9684,13266.0
2016-03-09 14:40:00,110.43,110.51,110.42,110.48,13579.0,94.977,95.0458,94.9684,95.02,13579.0
2016-03-09 14:50:00,110.49,110.54,110.43,110.47,14042.0,95.0286,95.0716,94.977,95.0114,14042.0
2016-03-09 15:00:00,110.47,110.5,110.32,110.32,15927.0,95.0114,95.0372,94.8824,94.8824,15927.0
2016-03-09 15:10:00,110.34,110.34,110.27,110.28,15542.0,94.8996,94.8996,94.8394,94.848,15542.0
2016-03-09 15:20:00,110.28,110.4,110.25,110.37,23285.0,94.848,94.9512,94.8222,94.9254,23285.0
2016-03-09 15:30:00,110.36,110.47,110.3,110.41,55250.0,94.9168,95.0114,94.8652,94.9598,55250.0
2016-03-09 15:40:00,110.39,110.5,110.35,110.39,36939.0,94.9426,95.0372,94.9082,94.9426,36939.0
2016-03-09 15:50:00,110.41,110.53,110.33,110.52,72961.0,94.9598,95.063,94.891,95.0544,72961.0
2016-03-10 09:30:00,110.87,111.02,110.69,111.0,20892.0,95.3554,95.4845,95.2006,95.4673,20892.0
2016-03-10 09:40:00,110.96,111.07,110.77,111.07,13493.0,95.4329,95.5275,95.2694,95.5275,13493.0
2016-03-10 09:50:00,111.07,111.34,110.99,111.27,60312.0,95.5275,95.7597,95.4587,95.6995,60312.0
2016-03-10 10:00:00,111.25,111.41,111.11,111.14,56767.0,95.6823,95.8199,95.5619,95.5877,56767.0
2016-03-10 10:10:00,111.14,111.21,110.97,111.04,52730.0,95.5877,95.6479,95.4415,95.5017,52730.0
2016-03-10 10:20:00,110.99,111.19,110.93,110.93,22770.0,95.4587,95.6307,95.4071,95.4071,22770.0
2016-03-10 10:30:00,110.93,110.93,110.37,110.49,90758.0,95.4071,95.4071,94.9254,95.0286,90758.0
2016-03-10 10:40:00,110.51,110.78,110.43,110.61,34491.0,95.0458,95.278,94.977,95.1318,34491.0
2016-03-10 10:50:00,110.58,110.72,110.27,110.31,36403.0,95.106,95.2264,94.8394,94.8738,36403.0
2016-03-10 11:00:00,110.36,110.38,110.05,110.35,50594.0,94.9168,94.934,94.6502,94.9082,50594.0
2016-03-10 11:10:00,110.34,110.38,110.11,110.11,30826.0,94.8996,94.934,94.7018,94.7018,30826.0
2016-03-10 11:20:00,110.11,110.11,109.77,109.93,38011.0,94.7018,94.7018,94.4094,94.547,38011.0
2016-03-10 11:30:00,109.96,110.03,109.7,109.94,52170.0,94.5728,94.633,94.3492,94.5556,52170.0
2016-03-10 11:40:00,109.95,110.12,109.91,110.08,30690.0,94.5642,94.7104,94.5298,94.676,30690.0
2016-03-10 11:50:00,110.1,110.13,109.96,110.06,27450.0,94.6932,94.719,94.5728,94.6588,27450.0
2016-03-10 12:00:00,109.99,110.22,109.99,110.1,35648.0,94.5986,94.7964,94.5986,94.6932,35648.0
2016-03-10 12:10:00,110.09,110.12,109.95,110.0,46386.0,94.6846,94.7104,94.5642,94.6072,46386.0
2016-03-10 12:20:00,110.01,110.02,109.8,109.88,21205.0,94.6158,94.6244,94.4352,94.504,21205.0
2016-03-10 12:30:00,109.92,109.94,109.56,109.6,56732.0,94.5384,94.5556,94.2288,94.2632,56732.0
2016-03-10 12:40:00,109.61,109.62,109.41,109.51,42315.0,94.2718,94.2804,94.0998,94.1858,42315.0
2016-03-10 12:50:00,109.51,109.7,109.49,109.64,38502.0,94.1858,94.3492,94.1686,94.2976,38502.0
2016-03-10 13:00:00,109.65,109.7,109.49,109.51,19083.0,94.3062,94.3492,94.1686,94.1858,19083.0
2016-03-10 13:10:00,109.51,109.68,109.39,109.68,18844.0,94.1858,94.332,94.0826,94.332,18844.0
2016-03-10 13:20:00,109.66,109.89,109.61,109.83,30309.0,94.3148,94.5126,94.2718,94.461,30309.0
2016-03-10 13:30:00,109.83,109.91,109.79,109.89,26026.0,94.461,94.5298,94.4266,94.5126,26026.0
2016-03-10 13:40:00,109.89,109.91,109.74,109.76,40025.0,94.5126,94.5298,94.3836,94.4008,40025.0
2016-03-10 13:50:00,109.79,109.91,109.73,109.75,37632.0,94.4266,94.5298,94.375,94.3922,37632.0
2016-03-10 14:00:00,109.75,109.86,109.61,109.62,47707.0,94.3922,94.4868,94.2718,94.2804,47707.0
2016-03-10 14:10:00,109.61,109.77,109.56,109.76,15925.0,94.2718,94.4094,94.2288,94.4008,15925.0
2016-03-10 14:20:00,109.75,110.0,109.7,109.98,34424.0,94.3922,94.6072,94.3492,94.59,34424.0
2016-03-10 14:30:00,110.01,110.07,109.92,109.98,21045.0,94.6158,94.6674,94.5384,94.59,21045.0
2016-03-10 14:40:00,110.0,110.37,110.0,110.35,15575.0,94.6072,94.9254,94.6072,94.9082,15575.0
2016-03-10 14:50:00,110.34,110.42,110.22,110.25,18229.0,94.8996,94.9684,94.7964,94.8222,18229.0
2016-03-10 15:00:00,110.26,110.36,110.13,110.23,25678.0,94.8308,94.9168,94.719,94.805,25678.0
2016-03-10 15:10:00,110.25,110.51,110.17,110.46,32601.0,94.8222,95.0458,94.7534,95.0028,32601.0
2016-03-10 15:20:00,110.41,110.7,110.25,110.61,77285.0,94.9598,95.2092,94.8222,95.1318,77285.0
2016-03-10 15:30:00,110.63,110.65,110.39,110.39,49451.0,95.149,95.1662,94.9426,94.9426,49451.0
2016-03-10 15:40:00,110.41,110.44,110.3,110.34,42832.0,94.9598,94.9856,94.8652,94.8996,42832.0
2016-03-10 15:50:00,110.31,110.53,110.29,110.53,57057.0,94.8738,95.063,94.8566,95.063,57057.0
2016-03-11 09:30:00,111.52,111.72,111.48,111.72,24272.0,95.9145,96.0865,95.8801,96.0865,24272.0
2016-03-11 09:40:00,111.69,111.73,111.59,111.62,6445.0,96.0607,96.0951,95.9747,96.0005,6445.0
2016-03-11 09:50:00,111.65,111.76,111.62,111.66,51216.0,96.0263,96.1209,96.0005,96.0349,51216.0
2016-03-11 10:00:00,111.67,111.73,111.48,111.48,16510.0,96.0435,96.0951,95.8801,95.8801,16510.0
2016-03-11 10:10:00,111.52,111.68,111.51,111.67,20395.0,95.9145,96.0521,95.9059,96.0435,20395.0
2016-03-11 10:20:00,111.65,111.68,111.59,111.63,15101.0,96.0263,96.0521,95.9747,96.0091,15101.0
2016-03-11 10:30:00,111.68,111.92,111.68,111.86,14402.0,96.0521,96.2585,96.0521,96.2069,14402.0
2016-03-11 10:40:00,111.87,111.98,111.87,111.91,17105.0,96.2155,96.3101,96.2155,96.2499,17105.0
2016-03-11 10:50:00,111.93,111.93,111.8,111.85,14908.0,96.2671,96.2671,96.1553,96.1983,14908.0
2016-03-11 11:00:00,111.85,111.98,111.84,111.97,10595.0,96.1983,96.3101,96.1897,96.3015,10595.0
2016-03-11 11:10:00,111.99,112.11,111.99,112.1,37687.0,96.3187,96.4219,96.3187,96.4133,37687.0
2016-03-11 11:20:00,112.1,112.13,112.05,112.11,11608.0,96.4133,96.4391,96.3703,96.4219,11608.0
2016-03-11 11:30:00,112.1,112.14,112.04,112.11,23221.0,96.4133,96.4477,96.3617,96.4219,23221.0
2016-03-11 11:40:00,112.11,112.12,112.05,112.07,12402.0,96.4219,96.4305,96.3703,96.3875,12402.0
2016-03-11 11:50:00,112.06,112.16,112.06,112.09,13905.0,96.3789,96.4649,96.3789,96.4047,13905.0
2016-03-11 12:00:00,112.1,112.14,112.05,112.11,10200.0,96.4133,96.4477,96.3703,96.4219,10200.0
2016-03-11 12:10:00,112.12,112.19,112.09,112.19,11694.0,96.4305,96.4907,96.4047,96.4907,11694.0
2016-03-11 12:20:00,112.19,112.21,112.16,112.2,8573.0,96.4907,96.5079,96.4649,96.4993,8573.0
2016-03-11 12:30:00,112.18,112.23,112.13,112.13,14036.0,96.4821,96.5251,96.4391,96.4391,14036.0
2016-03-11 12:40:00,112.13,112.15,112.09,112.13,10355.0,96.4391,96.4563,96.4047,96.4391,10355.0
2016-03-11 12:50:00,112.14,112.14,112.06,112.07,10538.0,96.4477,96.4477,96.3789,96.3875,10538.0
2016-03-11 13:00:00,112.06,112.07,111.92,111.96,11600.0,96.3789,96.3875,96.2585,96.2929,11600.0
2016-03-11 13:10:00,111.96,112.03,111.96,112.02,11940.0,96.2929,96.3531,96.2929,96.3445,11940.0
2016-03-11 13:20:00,112.02,112.03,111.98,112.03,10393.0,96.3445,96.3531,96.3101,96.3531,10393.0
2016-03-11 13:30:00,112.03,112.06,111.95,111.98,10360.0,96.3531,96.3789,96.2843,96.3101,10360.0
2016-03-11 13:40:00,111.97,111.99,111.9,111.99,11305.0,96.3015,96.3187,96.2413,96.3187,11305.0
2016-03-11 13:50:00,112.01,112.15,111.99,112.11,9653.0,96.3359,96.4563,96.3187,96.4219,9653.0
2016-03-11 14:00:00,112.13,112.16,112.1,112.11,11244.0,96.4391,96.4649,96.4133,96.4219,11244.0
2016-03-11 14:10:00,112.11,112.15,112.05,112.06,15867.0,96.4219,96.4563,96.3703,96.3789,15867.0
2016-03-11 14:20:00,112.07,112.12,112.05,112.08,23253.0,96.3875,96.4305,96.3703,96.3961,23253.0
2016-03-11 14:30:00,112.09,112.11,112.03,112.03,27743.0,96.4047,96.4219,96.3531,96.3531,27743.0
2016-03-11 14:40:00,112.02,112.14,111.97,112.13,293685.0,96.3445,96.4477,96.3015,96.4391,293685.0
2016-03-11 14:50:00,112.12,112.13,112.03,112.05,20206.0,96.4305,96.4391,96.3531,96.3703,20206.0
2016-03-11 15:00:00,112.05,112.25,112.03,112.25,21360.0,96.3703,96.5423,96.3531,96.5423,21360.0
2016-03-11 15:10:00,112.26,112.3,112.21,112.26,28435.0,96.5509,96.5853,96.5079,96.5509,28435.0
2016-03-11 15:20:00,112.25,112.36,112.24,112.32,46119.0,96.5423,96.6369,96.5337,96.6025,46119.0
2016-03-11 15:30:00,112.3,112.33,112.23,112.29,43852.0,96.5853,96.6111,96.5251,96.5767,43852.0
2016-03-11 15:40:00,112.28,112.41,112.26,112.37,50391.0,96.5681,96.6799,96.5509,96.6455,50391.0
2016-03-11 15:50:00,112.38,112.44,112.32,112.39,66995.0,96.6541,96.7057,96.6025,96.6627,66995.0
2016-03-14 09:30:00,112.06,112.18,112.01,112.18,11357.0,96.3789,96.4821,96.3359,96.4821,11357.0
2016-03-14 09:40:00,112.16,112.19,111.99,112.0,10442.0,96.4649,96.4907,96.3187,96.3273,10442.0
2016-03-14 09:50:00,111.98,112.01,111.87,111.89,24253.0,96.3101,96.3359,96.2155,96.2327,24253.0
2016-03-14 10:00:00,111.88,112.0,111.84,111.97,20287.0,96.2241,96.3273,96.1897,96.3015,20287.0
2016-03-14 10:10:00,111.97,112.07,111.93,112.01,18761.0,96.3015,96.3875,96.2671,96.3359,18761.0
2016-03-14 10:20:00,112.03,112.06,111.93,112.03,15900.0,96.3531,96.3789,96.2671,96.3531,15900.0
2016-03-14 10:30:00,112.03,112.14,112.03,112.06,23400.0,96.3531,96.4477,96.3531,96.3789,23400.0
2016-03-14 10:40:00,112.04,112.27,112.04,112.23,33591.0,96.3617,96.5595,96.3617,96.5251,33591.0
2016-03-14 10:50:00,112.22,112.22,112.05,112.07,25593.0,96.5165,96.5165,96.3703,96.3875,25593.0
2016-03-14 11:00:00,112.07,112.14,112.01,112.07,22302.0,96.3875,96.4477,96.3359,96.3875,22302.0
2016-03-14 11:10:00,112.07,112.19,112.07,112.17,24440.0,96.3875,96.4907,96.3875,96.4735,24440.0
2016-03-14 11:20:00,112.15,112.22,112.11,112.12,22111.0,96.4563,96.5165,96.4219,96.4305,22111.0
2016-03-14 11:30:00,112.11,112.12,112.03,112.12,25154.0,96.4219,96.4305,96.3531,96.4305,25154.0
2016-03-14 11:40:00,112.13,112.16,112.07,112.12,13500.0,96.4391,96.4649,96.3875,96.4305,13500.0
2016-03-14 11:50:00,112.13,112.18,111.99,112.02,41798.0,96.4391,96.4821,96.3187,96.3445,41798.0
2016-03-14 12:00:00,112.01,112.05,111.96,112.05,104460.0,96.3359,96.3703,96.2929,96.3703,104460.0
2016-03-14 12:10:00,112.05,112.23,112.03,112.22,25271.0,96.3703,96.5251,96.3531,96.5165,25271.0
2016-03-14 12:20:00,112.22,112.23,112.16,112.16,17920.0,96.5165,96.5251,96.4649,96.4649,17920.0
2016-03-14 12:30:00,112.17,112.27,112.17,112.27,20386.0,96.4735,96.5595,96.4735,96.5595,20386.0
2016-03-14 12:40:00,112.26,112.29,112.22,112.23,20477.0,96.5509,96.5767,96.5165,96.5251,20477.0
2016-03-14 12:50:00,112.23,112.28,112.22,112.28,8940.0,96.5251,96.5681,96.5165,96.5681,8940.0
2016-03-14 13:00:00,112.28,112.33,112.26,112.32,15193.0,96.5681,96.6111,96.5509,96.6025,15193.0
2016-03-14 13:10:00,112.32,112.34,112.26,112.3,13528.0,96.6025,96.6197,96.5509,96.5853,13528.0
2016-03-14 13:20:00,112.31,112.37,112.3,112.32,10165.0,96.5939,96.6455,96.5853,96.6025,10165.0
2016-03-14 13:30:00,112.31,112.36,112.29,112.34,10535.0,96.5939,96.6369,96.5767,96.6197,10535.0
2016-03-14 13:40:00,112.34,112.37,112.29,112.32,11351.0,96.6197,96.6455,96.5767,96.6025,11351.0
2016-03-14 13:50:00,112.3,112.34,112.28,112.3,10818.0,96.5853,96.6197,96.5681,96.5853,10818.0
2016-03-14 14:00:00,112.3,112.3,112.19,112.23,14482.0,96.5853,96.5853,96.4907,96.5251,14482.0
2016-03-14 14:10:00,112.23,112.27,112.21,112.27,13889.0,96.5251,96.5595,96.5079,96.5595,13889.0
2016-03-14 14:20:00,112.24,112.34,112.24,112.33,17444.0,96.5337,96.6197,96.5337,96.6111,17444.0
2016-03-14 14:30:00,112.35,112.39,112.32,112.36,13274.0,96.6283,96.6627,96.6025,96.6369,13274.0
2016-03-14 14:40:00,112.38,112.47,112.38,112.47,16880.0,96.6541,96.7316,96.6541,96.7316,16880.0
2016-03-14 14:50:00,112.47,112.47,112.38,112.42,24985.0,96.7316,96.7316,96.6541,96.6885,24985.0
2016-03-14 15:00:00,112.43,112.43,112.37,112.39,16816.0,96.6971,96.6971,96.6455,96.6627,16816.0
2016-03-14 15:10:00,112.38,112.44,112.35,112.37,15473.0,96.6541,96.7057,96.6283,96.6455,15473.0
2016-03-14 15:20:00,112.33,112.53,112.33,112.48,22394.0,96.6111,96.7832,96.6111,96.7402,22394.0
2016-03-14 15:30:00,112.47,112.48,112.35,112.47,19374.0,96.7316,96.7402,96.6283,96.7316,19374.0
2016-03-14 15:40:00,112.47,112.5,112.39,112.44,27983.0,96.7316,96.7574,96.6627,96.7057,27983.0
2016-03-14 15:50:00,112.46,112.46,112.24,112.24,50582.0,96.723,96.723,96.5337,96.5337,50582.0
2016-03-15 09:30:00,111.47,111.62,111.47,111.53,11611.0,95.8715,96.0005,95.8715,95.9231,11611.0
2016-03-15 09:40:00,111.5,111.73,111.48,111.63,62669.0,95.8973,96.0951,95.8801,96.0091,62669.0
2016-03-15 09:50:00,111.61,111.62,111.46,111.51,28907.0,95.9919,96.0005,95.8629,95.9059,28907.0
2016-03-15 10:00:00,111.5,111.56,111.4,111.45,69346.0,95.8973,95.9489,95.8113,95.8543,69346.0
2016-03-15 10:10:00,111.43,111.63,111.43,111.54,39650.0,95.8371,96.0091,95.8371,95.9317,39650.0
2016-03-15 10:20:00,111.51,111.73,111.51,111.73,20960.0,95.9059,96.0951,95.9059,96.0951,20960.0
2016-03-15 10:30:00,111.76,111.82,111.71,111.72,25562.0,96.1209,96.1725,96.0779,96.0865,25562.0
2016-03-15 10:40:00,111.75,111.8,111.63,111.67,40063.0,96.1123,96.1553,96.0091,96.0435,40063.0
2016-03-15 10:50:00,111.66,111.67,111.54,111.61,72341.0,96.0349,96.0435,95.9317,95.9919,72341.0
2016-03-15 11:00:00,111.61,111.69,111.54,111.69,15421.0,95.9919,96.0607,95.9317,96.0607,15421.0
2016-03-15 11:10:00,111.71,111.71,111.58,111.6,13182.0,96.0779,96.0779,95.9661,95.9833,13182.0
2016-03-15 11:20:00,111.62,111.78,111.62,111.74,13059.0,96.0005,96.1381,96.0005,96.1037,13059.0
2016-03-15 11:30:00,111.74,111.79,111.66,111.66,10001.0,96.1037,96.1467,96.0349,96.0349,10001.0
2016-03-15 11:40:00,111.65,111.68,111.59,111.59,9569.0,96.0263,96.0521,95.9747,95.9747,9569.0
2016-03-15 11:50:00,111.59,111.67,111.57,111.58,26376.0,95.9747,96.0435,95.9575,95.9661,26376.0
2016-03-15 12:00:00,111.59,111.6,111.53,111.56,16619.0,95.9747,95.9833,95.9231,95.9489,16619.0
2016-03-15 12:10:00,111.55,111.6,111.53,111.57,13559.0,95.9403,95.9833,95.9231,95.9575,13559.0
2016-03-15 12:20:00,111.59,111.68,111.59,111.68,7498.0,95.9747,96.0521,95.9747,96.0521,7498.0
2016-03-15 12:30:00,111.68,111.68,111.59,111.62,11006.0,96.0521,96.0521,95.9747,96.0005,11006.0
2016-03-15 12:40:00,111.61,111.63,111.56,111.57,6110.0,95.9919,96.0091,95.9489,95.9575,6110.0
2016-03-15 12:50:00,111.57,111.61,111.55,111.61,14627.0,95.9575,95.9919,95.9403,95.9919,14627.0
2016-03-15 13:00:00,111.56,111.66,111.56,111.61,13512.0,95.9489,96.0349,95.9489,95.9919,13512.0
2016-03-15 13:10:00,111.62,111.66,111.62,111.66,5909.0,96.0005,96.0349,96.0005,96.0349,5909.0
2016-03-15 13:20:00,111.67,111.78,111.67,111.76,13869.0,96.0435,96.1381,96.0435,96.1209,13869.0
2016-03-15 13:30:00,111.76,111.86,111.76,111.79,14935.0,96.1209,96.2069,96.1209,96.1467,14935.0
2016-03-15 13:40:00,111.81,111.83,111.76,111.76,13193.0,96.1639,96.1811,96.1209,96.1209,13193.0
2016-03-15 13:50:00,111.77,111.87,111.76,111.85,13401.0,96.1295,96.2155,96.1209,96.1983,13401.0
2016-03-15 14:00:00,111.84,111.85,111.77,111.82,38348.0,96.1897,96.1983,96.1295,96.1725,38348.0
2016-03-15 14:10:00,111.82,111.95,111.81,111.9,13759.0,96.1725,96.2843,96.1639,96.2413,13759.0
2016-03-15 14:20:00,111.91,111.92,111.82,111.83,19683.0,96.2499,96.2585,96.1725,96.1811,19683.0
2016-03-15 14:30:00,111.82,111.88,111.8,111.85,29301.0,96.1725,96.2241,96.1553,96.1983,29301.0
2016-03-15 14:40:00,111.85,111.85,111.74,111.76,10230.0,96.1983,96.1983,96.1037,96.1209,10230.0
2016-03-15 14:50:00,111.76,111.78,111.7,111.73,17411.0,96.1209,96.1381,96.0693,96.0951,17411.0
2016-03-15 15:00:00,111.75,111.79,111.71,111.77,11179.0,96.1123,96.1467,96.0779,96.1295,11179.0
2016-03-15 15:10:00,111.76,111.92,111.76,111.92,11782.0,96.1209,96.2585,96.1209,96.2585,11782.0
2016-03-15 15:20:00,111.94,111.97,111.89,111.92,24390.0,96.2757,96.3015,96.2327,96.2585,24390.0
2016-03-15 15:30:00,111.91,111.91,111.84,111.84,23368.0,96.2499,96.2499,96.1897,96.1897,23368.0
2016-03-15 15:40:00,111.84,111.9,111.79,111.81,26214.0,96.1897,96.2413,96.1467,96.1639,26214.0
2016-03-15 15:50:00,111.81,111.96,111.8,111.96,25975.0,96.1639,96.2929,96.1553,96.2929,25975.0
2016-03-16 09:30:00,111.7,111.92,111.68,111.92,6572.0,96.0693,96.2585,96.0521,96.2585,6572.0
2016-03-16 09:40:00,111.92,112.03,111.87,112.0,10430.0,96.2585,96.3531,96.2155,96.3273,10430.0
2016-03-16 09:50:00,112.04,112.12,111.99,111.99,12870.0,96.3617,96.4305,96.3187,96.3187,12870.0
2016-03-16 10:00:00,112.05,112.05,111.98,112.05,4975.0,96.3703,96.3703,96.3101,96.3703,4975.0
2016-03-16 10:10:00,112.06,112.1,112.01,112.08,8178.0,96.3789,96.4133,96.3359,96.3961,8178.0
2016-03-16 10:20:00,112.05,112.08,112.01,112.03,2200.0,96.3703,96.3961,96.3359,96.3531,2200.0
2016-03-16 10:30:00,112.01,112.13,111.96,112.1,4868.0,96.3359,96.4391,96.2929,96.4133,4868.0
2016-03-16 10:40:00,112.12,112.19,112.12,112.13,5331.0,96.4305,96.4907,96.4305,96.4391,5331.0
2016-03-16 10:50:00,112.12,112.14,112.08,112.11,19649.0,96.4305,96.4477,96.3961,96.4219,19649.0
2016-03-16 11:00:00,112.11,112.17,112.08,112.16,27357.0,96.4219,96.4735,96.3961,96.4649,27357.0
2016-03-16 11:10:00,112.15,112.18,112.1,112.14,12129.0,96.4563,96.4821,96.4133,96.4477,12129.0
2016-03-16 11:20:00,112.14,112.18,112.1,112.1,7726.0,96.4477,96.4821,96.4133,96.4133,7726.0
2016-03-16 11:30:00,112.11,112.16,112.09,112.13,7754.0,96.4219,96.4649,96.4047,96.4391,7754.0
2016-03-16 11:40:00,112.12,112.14,112.1,112.11,10000.0,96.4305,96.4477,96.4133,96.4219,10000.0
2016-03-16 11:50:00,112.07,112.07,112.0,112.01,4591.0,96.3875,96.3875,96.3273,96.3359,4591.0
2016-03-16 12:00:00,112.05,112.1,112.03,112.09,7602.0,96.3703,96.4133,96.3531,96.4047,7602.0
2016-03-16 12:10:00,112.08,112.12,112.07,112.08,7188.0,96.3961,96.4305,96.3875,96.3961,7188.0
2016-03-16 12:20:00,112.1,112.1,112.06,112.08,4670.0,96.4133,96.4133,96.3789,96.3961,4670.0
2016-03-16 12:30:00,112.06,112.07,111.99,112.02,3532.0,96.3789,96.3875,96.3187,96.3445,3532.0
2016-03-16 12:40:00,111.98,111.98,111.86,111.87,12721.0,96.3101,96.3101,96.2069,96.2155,12721.0
2016-03-16 12:50:00,111.87,111.88,111.82,111.87,20183.0,96.2155,96.2241,96.1725,96.2155,20183.0
2016-03-16 13:00:00,111.86,111.91,111.83,111.83,4848.0,96.2069,96.2499,96.1811,96.1811,4848.0
2016-03-16 13:10:00,111.83,111.83,111.67,111.76,33822.0,96.1811,96.1811,96.0435,96.1209,33822.0
2016-03-16 13:20:00,111.75,111.78,111.72,111.72,5128.0,96.1123,96.1381,96.0865,96.0865,5128.0
2016-03-16 13:30:00,111.73,111.77,111.71,111.76,12905.0,96.0951,96.1295,96.0779,96.1209,12905.0
2016-03-16 13:40:00,111.79,111.86,111.76,111.79,13770.0,96.1467,96.2069,96.1209,96.1467,13770.0
2016-03-16 13:50:00,111.8,111.81,111.72,111.77,12489.0,96.1553,96.1639,96.0865,96.1295,12489.0
2016-03-16 14:00:00,111.83,112.53,111.83,112.23,54883.0,96.1811,96.7832,96.1811,96.5251,54883.0
2016-03-16 14:10:00,112.24,112.26,111.96,112.06,25096.0,96.5337,96.5509,96.2929,96.3789,25096.0
2016-03-16 14:20:00,112.04,112.59,112.01,112.55,81687.0,96.3617,96.8348,96.3359,96.8004,81687.0
2016-03-16 14:30:00,112.55,112.63,112.34,112.52,55445.0,96.8004,96.8692,96.6197,96.7746,55445.0
2016-03-16 14:40:00,112.5,112.85,112.5,112.77,27856.0,96.7574,97.0584,96.7574,96.9896,27856.0
2016-03-16 14:50:00,112.78,112.8,112.37,112.38,28119.0,96.9982,97.0154,96.6455,96.6541,28119.0
2016-03-16 15:00:00,112.37,112.68,112.37,112.66,35146.0,96.6455,96.9122,96.6455,96.895,35146.0
2016-03-16 15:10:00,112.68,112.81,112.59,112.72,52898.0,96.9122,97.024,96.8348,96.9466,52898.0
2016-03-16 15:20:00,112.72,112.75,112.51,112.72,24098.0,96.9466,96.9724,96.766,96.9466,24098.0
2016-03-16 15:30:00,112.72,112.91,112.65,112.9,26315.0,96.9466,97.11,96.8864,97.1014,26315.0
2016-03-16 15:40:00,112.92,112.93,112.75,112.79,28373.0,97.1186,97.1272,96.9724,97.0068,28373.0
2016-03-16 15:50:00,112.79,112.8,112.61,112.69,32524.0,97.0068,97.0154,96.852,96.9208,32524.0
2016-03-17 09:30:00,112.64,112.76,112.58,112.58,10103.0,96.8778,96.981,96.8262,96.8262,10103.0
2016-03-17 09:40:00,112.55,112.55,112.38,112.48,9686.0,96.8004,96.8004,96.6541,96.7402,9686.0
2016-03-17 09:50:00,112.5,112.55,112.43,112.52,9386.0,96.7574,96.8004,96.6971,96.7746,9386.0
2016-03-17 10:00:00,112.53,112.62,112.43,112.58,18468.0,96.7832,96.8606,96.6971,96.8262,18468.0
2016-03-17 10:10:00,112.58,112.6,112.48,112.51,12552.0,96.8262,96.8434,96.7402,96.766,12552.0
2016-03-17 10:20:00,112.48,112.67,112.46,112.67,24083.0,96.7402,96.9036,96.723,96.9036,24083.0
2016-03-17 10:30:00,112.64,112.82,112.63,112.82,18028.0,96.8778,97.0326,96.8692,97.0326,18028.0
2016-03-17 10:40:00,112.83,112.91,112.79,112.87,23240.0,97.0412,97.11,97.0068,97.0756,23240.0
2016-03-17 10:50:00,112.87,113.0,112.87,112.99,21985.0,97.0756,97.1874,97.0756,97.1788,21985.0
2016-03-17 11:00:00,112.99,113.02,112.91,112.96,13937.0,97.1788,97.2046,97.11,97.153,13937.0
2016-03-17 11:10:00,112.96,113.08,112.96,113.02,13761.0,97.153,97.2562,97.153,97.2046,13761.0
2016-03-17 11:20:00,113.02,113.14,113.0,113.05,11907.0,97.2046,97.3078,97.1874,97.2304,11907.0
2016-03-17 11:30:00,113.1,113.1,113.02,113.02,289608.0,97.2734,97.2734,97.2046,97.2046,289608.0
2016-03-17 11:40:00,112.98,113.09,112.96,113.08,63924.0,97.1702,97.2648,97.153,97.2562,63924.0
2016-03-17 11:50:00,113.09,113.12,113.03,113.11,61098.0,97.2648,97.2906,97.2132,97.282,61098.0
2016-03-17 12:00:00,113.12,113.12,113.01,113.06,92759.0,97.2906,97.2906,97.196,97.239,92759.0
2016-03-17 12:10:00,113.06,113.1,113.05,113.1,52085.0,97.239,97.2734,97.2304,97.2734,52085.0
2016-03-17 12:20:00,113.1,113.33,113.09,113.32,75820.0,97.2734,97.4712,97.2648,97.4626,75820.0
2016-03-17 12:30:00,113.32,113.45,113.31,113.38,55890.0,97.4626,97.5744,97.454,97.5142,55890.0
2016-03-17 12:40:00,113.38,113.4,113.34,113.34,61073.0,97.5142,97.5314,97.4798,97.4798,61073.0
2016-03-17 12:50:00,113.35,113.4,113.32,113.38,57618.0,97.4884,97.5314,97.4626,97.5142,57618.0
2016-03-17 13:00:00,113.37,113.42,113.32,113.33,19063.0,97.5056,97.5486,97.4626,97.4712,19063.0
2016-03-17 13:10:00,113.33,113.33,113.22,113.23,11594.0,97.4712,97.4712,97.3766,97.3852,11594.0
2016-03-17 13:20:00,113.22,113.37,113.22,113.32,12017.0,97.3766,97.5056,97.3766,97.4626,12017.0
2016-03-17 13:30:00,113.31,113.47,113.25,113.44,17302.0,97.454,97.5916,97.4024,97.5658,17302.0
2016-03-17 13:40:00,113.45,113.53,113.44,113.5,20414.0,97.5744,97.6432,97.5658,97.6174,20414.0
2016-03-17 13:50:00,113.51,113.59,113.49,113.59,17721.0,97.626,97.6948,97.6088,97.6948,17721.0
2016-03-17 14:00:00,113.57,113.63,113.52,113.6,29811.0,97.6776,97.7292,97.6346,97.7034,29811.0
2016-03-17 14:10:00,113.61,113.77,113.61,113.74,17082.0,97.712,97.8496,97.712,97.8238,17082.0
2016-03-17 14:20:00,113.75,113.77,113.63,113.65,9863.0,97.8324,97.8496,97.7292,97.7464,9863.0
2016-03-17 14:30:00,113.63,113.64,113.55,113.56,11093.0,97.7292,97.7378,97.6604,97.669,11093.0
2016-03-17 14:40:00,113.53,113.6,113.53,113.6,12118.0,97.6432,97.7034,97.6432,97.7034,12118.0
2016-03-17 14:50:00,113.6,113.63,113.46,113.47,56886.0,97.7034,97.7292,97.583,97.5916,56886.0
2016-03-17 15:00:00,113.47,113.6,113.47,113.56,48605.0,97.5916,97.7034,97.5916,97.669,48605.0
2016-03-17 15:10:00,113.56,113.58,113.47,113.47,12804.0,97.669,97.6862,97.5916,97.5916,12804.0
2016-03-17 15:20:00,113.45,113.67,113.45,113.67,17233.0,97.5744,97.7636,97.5744,97.7636,17233.0
2016-03-17 15:30:00,113.66,113.72,113.57,113.71,36939.0,97.755,97.8066,97.6776,97.798,36939.0
2016-03-17 15:40:00,113.71,113.71,113.54,113.56,70059.0,97.798,97.798,97.6518,97.669,70059.0
2016-03-17 15:50:00,113.56,113.59,113.42,113.45,150740.0,97.669,97.6948,97.5486,97.5744,150740.0
2016-03-18 09:30:00,113.69,113.89,113.68,113.89,24862.0,97.7808,97.9528,97.7722,97.9528,24862.0
2016-03-18 09:40:00,113.92,113.95,113.71,113.71,20247.0,97.9786,98.0044,97.798,97.798,20247.0
2016-03-18 09:50:00,113.74,113.9,113.74,113.9,30972.0,97.8238,97.9614,97.8238,97.9614,30972.0
2016-03-18 10:00:00,113.86,113.95,113.82,113.9,6681.0,97.927,98.0044,97.8926,97.9614,6681.0
2016-03-18 10:10:00,113.9,114.03,113.89,113.92,18171.0,97.9614,98.0733,97.9528,97.9786,18171.0
2016-03-18 10:20:00,113.88,113.92,113.83,113.83,4920.0,97.9442,97.9786,97.9012,97.9012,4920.0
2016-03-18 10:30:00,113.84,113.97,113.79,113.79,19069.0,97.9098,98.0216,97.8668,97.8668,19069.0
2016-03-18 10:40:00,113.82,113.97,113.82,113.88,17971.0,97.8926,98.0216,97.8926,97.9442,17971.0
2016-03-18 10:50:00,113.86,113.96,113.85,113.93,10930.0,97.927,98.013,97.9184,97.9872,10930.0
2016-03-18 11:00:00,113.94,114.11,113.93,114.07,18067.0,97.9958,98.1421,97.9872,98.1077,18067.0
2016-03-18 11:10:00,114.09,114.11,114.01,114.11,10260.0,98.1249,98.1421,98.0561,98.1421,10260.0
2016-03-18 11:20:00,114.1,114.11,113.96,113.98,51287.0,98.1335,98.1421,98.013,98.0303,51287.0
2016-03-18 11:30:00,113.97,114.01,113.95,113.97,12679.0,98.0216,98.0561,98.0044,98.0216,12679.0
2016-03-18 11:40:00,113.98,113.98,113.89,113.91,5207.0,98.0303,98.0303,97.9528,97.97,5207.0
2016-03-18 11:50:00,113.94,113.95,113.87,113.95,14415.0,97.9958,98.0044,97.9356,98.0044,14415.0
2016-03-18 12:00:00,113.97,114.01,113.96,113.96,17755.0,98.0216,98.0561,98.013,98.013,17755.0
2016-03-18 12:10:00,113.95,114.0,113.93,114.0,7315.0,98.0044,98.0475,97.9872,98.0475,7315.0
2016-03-18 12:20:00,114.02,114.07,114.01,114.02,4631.0,98.0647,98.1077,98.0561,98.0647,4631.0
2016-03-18 12:30:00,114.0,114.0,113.9,113.95,3000.0,98.0475,98.0475,97.9614,98.0044,3000.0
2016-03-18 12:40:00,113.91,113.93,113.89,113.93,9490.0,97.97,97.9872,97.9528,97.9872,9490.0
2016-03-18 12:50:00,113.9,113.97,113.9,113.95,3242.0,97.9614,98.0216,97.9614,98.0044,3242.0
2016-03-18 13:00:00,113.96,113.96,113.84,113.84,5633.0,98.013,98.013,97.9098,97.9098,5633.0
2016-03-18 13:10:00,113.83,113.86,113.67,113.67,16639.0,97.9012,97.927,97.7636,97.7636,16639.0
2016-03-18 13:20:00,113.71,113.75,113.68,113.75,6686.0,97.798,97.8324,97.7722,97.8324,6686.0
2016-03-18 13:30:00,113.78,113.78,113.6,113.6,11134.0,97.8582,97.8582,97.7034,97.7034,11134.0
2016-03-18 13:40:00,113.61,113.78,113.61,113.76,4871.0,97.712,97.8582,97.712,97.841,4871.0
2016-03-18 13:50:00,113.75,113.8,113.73,113.76,8076.0,97.8324,97.8754,97.8152,97.841,8076.0
2016-03-18 14:00:00,113.8,113.83,113.77,113.77,5944.0,97.8754,97.9012,97.8496,97.8496,5944.0
2016-03-18 14:10:00,113.78,113.86,113.73,113.8,324454.0,97.8582,97.927,97.8152,97.8754,324454.0
2016-03-18 14:20:00,113.82,113.87,113.76,113.8,16305.0,97.8926,97.9356,97.841,97.8754,16305.0
2016-03-18 14:30:00,113.79,113.85,113.78,113.83,26772.0,97.8668,97.9184,97.8582,97.9012,26772.0
2016-03-18 14:40:00,113.84,113.85,113.78,113.84,14333.0,97.9098,97.9184,97.8582,97.9098,14333.0
2016-03-18 14:50:00,113.83,113.84,113.75,113.76,35462.0,97.9012,97.9098,97.8324,97.841,35462.0
2016-03-18 15:00:00,113.78,113.96,113.78,113.91,22031.0,97.8582,98.013,97.8582,97.97,22031.0
2016-03-18 15:10:00,113.94,114.06,113.94,113.99,13031.0,97.9958,98.0991,97.9958,98.0389,13031.0
2016-03-18 15:20:00,113.99,114.03,113.97,114.0,10552.0,98.0389,98.0733,98.0216,98.0475,10552.0
2016-03-18 15:30:00,114.0,114.01,113.93,113.99,13313.0,98.0475,98.0561,97.9872,98.0389,13313.0
2016-03-18 15:40:00,113.98,114.03,113.93,113.97,23423.0,98.0303,98.0733,97.9872,98.0216,23423.0
2016-03-18 15:50:00,113.97,114.0,113.92,113.93,57951.0,98.0216,98.0475,97.9786,97.9872,57951.0
2016-03-21 09:30:00,113.79,113.93,113.63,113.92,15879.0,97.8668,97.9872,97.7292,97.9786,15879.0
2016-03-21 09:40:00,113.91,114.09,113.91,114.0,26314.0,97.97,98.1249,97.97,98.0475,26314.0
2016-03-21 09:50:00,114.03,114.1,113.98,114.03,13645.0,98.0733,98.1335,98.0303,98.0733,13645.0
2016-03-21 10:00:00,114.04,114.05,113.8,113.84,10236.0,98.0819,98.0905,97.8754,97.9098,10236.0
2016-03-21 10:10:00,113.79,113.8,113.68,113.77,16017.0,97.8668,97.8754,97.7722,97.8496,16017.0
2016-03-21 10:20:00,113.75,113.85,113.71,113.73,6000.0,97.8324,97.9184,97.798,97.8152,6000.0
2016-03-21 10:30:00,113.75,113.86,113.66,113.79,16296.0,97.8324,97.927,97.755,97.8668,16296.0
2016-03-21 10:40:00,113.81,113.81,113.59,113.67,14021.0,97.884,97.884,97.6948,97.7636,14021.0
2016-03-21 10:50:00,113.66,113.73,113.64,113.66,18326.0,97.755,97.8152,97.7378,97.755,18326.0
2016-03-21 11:00:00,113.68,113.78,113.66,113.78,15865.0,97.7722,97.8582,97.755,97.8582,15865.0
2016-03-21 11:10:00,113.76,113.95,113.74,113.95,14333.0,97.841,98.0044,97.8238,98.0044,14333.0
2016-03-21 11:20:00,113.98,114.0,113.95,113.95,5300.0,98.0303,98.0475,98.0044,98.0044,5300.0
2016-03-21 11:30:00,113.98,114.05,113.96,114.0,8509.0,98.0303,98.0905,98.013,98.0475,8509.0
2016-03-21 11:40:00,113.95,114.0,113.89,113.93,15100.0,98.0044,98.0475,97.9528,97.9872,15100.0
2016-03-21 11:50:00,113.94,114.01,113.91,113.91,9025.0,97.9958,98.0561,97.97,97.97,9025.0
2016-03-21 12:00:00,113.9,113.93,113.85,113.92,13080.0,97.9614,97.9872,97.9184,97.9786,13080.0
2016-03-21 12:10:00,113.91,113.96,113.83,113.87,16292.0,97.97,98.013,97.9012,97.9356,16292.0
2016-03-21 12:20:00,113.87,113.88,113.81,113.86,4926.0,97.9356,97.9442,97.884,97.927,4926.0
2016-03-21 12:30:00,113.85,113.92,113.84,113.92,7934.0,97.9184,97.9786,97.9098,97.9786,7934.0
2016-03-21 12:40:00,113.91,113.91,113.79,113.82,9779.0,97.97,97.97,97.8668,97.8926,9779.0
2016-03-21 12:50:00,113.84,113.91,113.82,113.91,14240.0,97.9098,97.97,97.8926,97.97,14240.0
2016-03-21 13:00:00,113.89,113.95,113.87,113.9,6888.0,97.9528,98.0044,97.9356,97.9614,6888.0
2016-03-21 13:10:00,113.92,114.01,113.88,114.01,14720.0,97.9786,98.0561,97.9442,98.0561,14720.0
2016-03-21 13:20:00,114.0,114.13,113.97,114.13,14510.0,98.0475,98.1593,98.0216,98.1593,14510.0
2016-03-21 13:30:00,114.13,114.13,114.04,114.08,12668.0,98.1593,98.1593,98.0819,98.1163,12668.0
2016-03-21 13:40:00,114.06,114.08,113.98,114.01,14102.0,98.0991,98.1163,98.0303,98.0561,14102.0
2016-03-21 13:50:00,114.01,114.09,114.0,114.07,12008.0,98.0561,98.1249,98.0475,98.1077,12008.0
2016-03-21 14:00:00,114.08,114.09,114.01,114.05,10385.0,98.1163,98.1249,98.0561,98.0905,10385.0
2016-03-21 14:10:00,114.03,114.17,114.03,114.13,356864.0,98.0733,98.1937,98.0733,98.1593,356864.0
2016-03-21 14:20:00,114.14,114.2,114.1,114.16,41048.0,98.1679,98.2195,98.1335,98.1851,41048.0
2016-03-21 14:30:00,114.16,114.23,114.11,114.23,60444.0,98.1851,98.2453,98.1421,98.2453,60444.0
2016-03-21 14:40:00,114.22,114.24,114.11,114.13,54269.0,98.2367,98.2539,98.1421,98.1593,54269.0
2016-03-21 14:50:00,114.13,114.2,114.12,114.2,52715.0,98.1593,98.2195,98.1507,98.2195,52715.0
2016-03-21 15:00:00,114.19,114.2,114.09,114.16,57997.0,98.2109,98.2195,98.1249,98.1851,57997.0
2016-03-21 15:10:00,114.16,114.16,114.07,114.09,63527.0,98.1851,98.1851,98.1077,98.1249,63527.0
2016-03-21 15:20:00,114.09,114.16,114.07,114.1,59879.0,98.1249,98.1851,98.1077,98.1335,59879.0
2016-03-21 15:30:00,114.1,114.1,113.97,114.01,18717.0,98.1335,98.1335,98.0216,98.0561,18717.0
2016-03-21 15:40:00,114.01,114.07,113.98,114.03,30992.0,98.0561,98.1077,98.0303,98.0733,30992.0
2016-03-21 15:50:00,114.05,114.12,114.03,114.07,59852.0,98.0905,98.1507,98.0733,98.1077,59852.0
2016-03-22 09:30:00,113.51,113.73,113.51,113.64,8995.0,97.626,97.8152,97.626,97.7378,8995.0
2016-03-22 09:40:00,113.63,113.65,113.52,113.52,4599.0,97.7292,97.7464,97.6346,97.6346,4599.0
2016-03-22 09:50:00,113.51,113.78,113.46,113.78,10338.0,97.626,97.8582,97.583,97.8582,10338.0
2016-03-22 10:00:00,113.81,113.9,113.8,113.82,3549.0,97.884,97.9614,97.8754,97.8926,3549.0
2016-03-22 10:10:00,113.8,113.9,113.77,113.82,9944.0,97.8754,97.9614,97.8496,97.8926,9944.0
2016-03-22 10:20:00,113.86,113.97,113.83,113.95,8698.0,97.927,98.0216,97.9012,98.0044,8698.0
2016-03-22 10:30:00,113.95,114.07,113.89,114.07,25598.0,98.0044,98.1077,97.9528,98.1077,25598.0
2016-03-22 10:40:00,114.08,114.08,114.01,114.05,22619.0,98.1163,98.1163,98.0561,98.0905,22619.0
2016-03-22 10:50:00,114.08,114.11,114.02,114.04,6868.0,98.1163,98.1421,98.0647,98.0819,6868.0
2016-03-22 11:00:00,114.02,114.04,113.99,114.03,6665.0,98.0647,98.0819,98.0389,98.0733,6665.0
2016-03-22 11:10:00,114.03,114.17,114.03,114.15,5686.0,98.0733,98.1937,98.0733,98.1765,5686.0
2016-03-22 11:20:00,114.15,114.16,114.07,114.1,14847.0,98.1765,98.1851,98.1077,98.1335,14847.0
2016-03-22 11:30:00,114.11,114.11,114.0,114.02,16404.0,98.1421,98.1421,98.0475,98.0647,16404.0
2016-03-22 11:40:00,114.0,114.07,113.97,113.97,13189.0,98.0475,98.1077,98.0216,98.0216,13189.0
2016-03-22 11:50:00,113.99,114.0,113.89,113.92,10052.0,98.0389,98.0475,97.9528,97.9786,10052.0
2016-03-22 12:00:00,113.93,113.99,113.93,113.98,9648.0,97.9872,98.0389,97.9872,98.0303,9648.0
2016-03-22 12:10:00,114.0,114.04,113.96,114.0,7110.0,98.0475,98.0819,98.013,98.0475,7110.0
2016-03-22 12:20:00,114.05,114.18,114.03,114.17,15958.0,98.0905,98.2023,98.0733,98.1937,15958.0
2016-03-22 12:30:00,114.16,114.17,114.11,114.14,16471.0,98.1851,98.1937,98.1421,98.1679,16471.0
2016-03-22 12:40:00,114.15,114.23,114.15,114.19,4710.0,98.1765,98.2453,98.1765,98.2109,4710.0
2016-03-22 12:50:00,114.22,114.36,114.22,114.36,39716.0,98.2367,98.3571,98.2367,98.3571,39716.0
2016-03-22 13:00:00,114.35,114.37,114.3,114.31,8465.0,98.3485,98.3657,98.3055,98.3141,8465.0
2016-03-22 13:10:00,114.32,114.33,114.3,114.32,5828.0,98.3227,98.3313,98.3055,98.3227,5828.0
2016-03-22 13:20:00,114.32,114.39,114.32,114.37,4056.0,98.3227,98.3829,98.3227,98.3657,4056.0
2016-03-22 13:30:00,114.37,114.41,114.34,114.35,5415.0,98.3657,98.4001,98.3399,98.3485,5415.0
2016-03-22 13:40:00,114.36,114.36,114.26,114.32,10250.0,98.3571,98.3571,98.2711,98.3227,10250.0
2016-03-22 13:50:00,114.31,114.37,114.28,114.29,8599.0,98.3141,98.3657,98.2883,98.2969,8599.0
2016-03-22 14:00:00,114.3,114.35,114.3,114.31,33010.0,98.3055,98.3485,98.3055,98.3141,33010.0
2016-03-22 14:10:00,114.32,114.36,114.22,114.3,126981.0,98.3227,98.3571,98.2367,98.3055,126981.0
2016-03-22 14:20:00,114.3,114.4,114.27,114.36,146820.0,98.3055,98.3915,98.2797,98.3571,146820.0
2016-03-22 14:30:00,114.36,114.41,114.34,114.37,50917.0,98.3571,98.4001,98.3399,98.3657,50917.0
2016-03-22 14:40:00,114.39,114.39,114.32,114.34,15839.0,98.3829,98.3829,98.3227,98.3399,15839.0
2016-03-22 14:50:00,114.35,114.35,114.15,114.15,23877.0,98.3485,98.3485,98.1765,98.1765,23877.0
2016-03-22 15:00:00,114.13,114.17,114.07,114.12,6375.0,98.1593,98.1937,98.1077,98.1507,6375.0
2016-03-22 15:10:00,114.12,114.15,113.93,113.96,27115.0,98.1507,98.1765,97.9872,98.013,27115.0
2016-03-22 15:20:00,113.97,114.06,113.97,114.03,22289.0,98.0216,98.0991,98.0216,98.0733,22289.0
2016-03-22 15:30:00,114.04,114.1,113.99,114.04,46262.0,98.0819,98.1335,98.0389,98.0819,46262.0
2016-03-22 15:40:00,114.03,114.12,114.0,114.06,24669.0,98.0733,98.1507,98.0475,98.0991,24669.0
2016-03-22 15:50:00,114.04,114.1,113.98,114.05,58995.0,98.0819,98.1335,98.0303,98.0905,58995.0
2016-03-23 09:30:00,113.2,113.31,113.12,113.19,9394.0,97.849,97.9441,97.7799,97.8404,9394.0
2016-03-23 09:40:00,113.14,113.16,113.02,113.04,16464.0,97.7972,97.8145,97.6935,97.7107,16464.0
2016-03-23 09:50:00,113.05,113.13,113.02,113.1,11818.0,97.7194,97.7885,97.6935,97.7626,11818.0
2016-03-23 10:00:00,113.09,113.11,112.95,113.0,17955.0,97.754,97.7712,97.6329,97.6762,17955.0
2016-03-23 10:10:00,113.01,113.18,113.01,113.05,725383.0,97.6848,97.8318,97.6848,97.7194,725383.0
2016-03-23 10:20:00,113.06,113.18,113.06,113.13,27648.0,97.728,97.8318,97.728,97.7885,27648.0
2016-03-23 10:30:00,113.12,113.29,112.94,113.0,48552.0,97.7799,97.9268,97.6243,97.6762,48552.0
2016-03-23 10:40:00,113.0,113.19,112.91,113.19,19346.0,97.6762,97.8404,97.5984,97.8404,19346.0
2016-03-23 10:50:00,113.13,113.14,113.04,113.05,22243.0,97.7885,97.7972,97.7107,97.7194,22243.0
2016-03-23 11:00:00,113.04,113.13,112.94,113.13,16116.0,97.7107,97.7885,97.6243,97.7885,16116.0
2016-03-23 11:10:00,113.12,113.12,112.87,112.87,25177.0,97.7799,97.7799,97.5638,97.5638,25177.0
2016-03-23 11:20:00,112.88,112.99,112.86,112.91,48158.0,97.5724,97.6675,97.5552,97.5984,48158.0
2016-03-23 11:30:00,112.9,112.94,112.81,112.89,18078.0,97.5897,97.6243,97.5119,97.5811,18078.0
2016-03-23 11:40:00,112.87,112.95,112.78,112.84,18819.0,97.5638,97.6329,97.486,97.5379,18819.0
2016-03-23 11:50:00,112.83,112.88,112.75,112.86,26450.0,97.5292,97.5724,97.4601,97.5552,26450.0
2016-03-23 12:00:00,112.87,112.92,112.85,112.89,5918.0,97.5638,97.607,97.5465,97.5811,5918.0
2016-03-23 12:10:00,112.89,113.02,112.89,113.0,13865.0,97.5811,97.6935,97.5811,97.6762,13865.0
2016-03-23 12:20:00,113.01,113.08,112.98,113.08,9200.0,97.6848,97.7453,97.6589,97.7453,9200.0
2016-03-23 12:30:00,113.08,113.12,113.04,113.07,8787.0,97.7453,97.7799,97.7107,97.7367,8787.0
2016-03-23 12:40:00,113.06,113.11,113.01,113.06,17196.0,97.728,97.7712,97.6848,97.728,17196.0
2016-03-23 12:50:00,113.07,113.07,112.99,113.06,12632.0,97.7367,97.7367,97.6675,97.728,12632.0
2016-03-23 13:00:00,113.06,113.06,112.97,112.99,8219.0,97.728,97.728,97.6502,97.6675,8219.0
2016-03-23 13:10:00,113.04,113.1,113.03,113.04,3780.0,97.7107,97.7626,97.7021,97.7107,3780.0
2016-03-23 13:20:00,113.04,113.06,112.98,113.01,7458.0,97.7107,97.728,97.6589,97.6848,7458.0
2016-03-23 13:30:00,112.99,113.01,112.91,112.93,6258.0,97.6675,97.6848,97.5984,97.6157,6258.0
2016-03-23 13:40:00,112.91,112.97,112.91,112.93,8518.0,97.5984,97.6502,97.5984,97.6157,8518.0
2016-03-23 13:50:00,112.95,113.01,112.95,113.0,23272.0,97.6329,97.6848,97.6329,97.6762,23272.0
2016-03-23 14:00:00,113.0,113.07,112.98,113.05,10086.0,97.6762,97.7367,97.6589,97.7194,10086.0
2016-03-23 14:10:00,113.05,113.14,113.04,113.08,8507.0,97.7194,97.7972,97.7107,97.7453,8507.0
2016-03-23 14:20:00,113.09,113.12,112.93,112.94,17601.0,97.754,97.7799,97.6157,97.6243,17601.0
2016-03-23 14:30:00,112.95,113.02,112.89,112.89,7749.0,97.6329,97.6935,97.5811,97.5811,7749.0
2016-03-23 14:40:00,112.89,112.9,112.71,112.71,27986.0,97.5811,97.5897,97.4255,97.4255,27986.0
2016-03-23 14:50:00,112.74,112.74,112.64,112.67,19465.0,97.4514,97.4514,97.365,97.3909,19465.0
2016-03-23 15:00:00,112.68,112.72,112.61,112.67,32821.0,97.3996,97.4341,97.3391,97.3909,32821.0
2016-03-23 15:10:00,112.66,112.7,112.61,112.64,16875.0,97.3823,97.4168,97.3391,97.365,16875.0
2016-03-23 15:20:00,112.65,112.68,112.56,112.64,12370.0,97.3736,97.3996,97.2958,97.365,12370.0
2016-03-23 15:30:00,112.66,112.78,112.62,112.7,15187.0,97.3823,97.486,97.3477,97.4168,15187.0
2016-03-23 15:40:00,112.69,112.77,112.63,112.74,55266.0,97.4082,97.4774,97.3563,97.4514,55266.0
2016-03-23 15:50:00,112.73,112.78,112.64,112.65,49359.0,97.4428,97.486,97.365,97.3736,49359.0
2016-03-24 09:30:00,111.9,111.95,111.81,111.94,39865.0,96.7253,96.7686,96.6475,96.7599,39865.0
2016-03-24 09:40:00,111.94,112.03,111.84,111.89,20427.0,96.7599,96.8377,96.6735,96.7167,20427.0
2016-03-24 09:50:00,111.86,112.11,111.86,112.08,18094.0,96.6908,96.9069,96.6908,96.8809,18094.0
2016-03-24 10:00:00,112.09,112.11,111.96,112.02,23869.0,96.8896,96.9069,96.7772,96.8291,23869.0
2016-03-24 10:10:00,112.02,112.08,111.95,111.98,22055.0,96.8291,96.8809,96.7686,96.7945,22055.0
2016-03-24 10:20:00,111.97,112.07,111.91,111.94,18628.0,96.7858,96.8723,96.734,96.7599,18628.0
2016-03-24 10:30:00,111.93,112.1,111.93,112.09,21944.0,96.7513,96.8982,96.7513,96.8896,21944.0
2016-03-24 10:40:00,112.09,112.21,112.06,112.17,139152.0,96.8896,96.9933,96.8636,96.9587,139152.0
2016-03-24 10:50:00,112.17,112.26,112.15,112.24,26629.0,96.9587,97.0365,96.9414,97.0192,26629.0
2016-03-24 11:00:00,112.25,112.34,112.23,112.27,40600.0,97.0279,97.1057,97.0106,97.0452,40600.0
2016-03-24 11:10:00,112.27,112.33,112.16,112.16,21250.0,97.0452,97.097,96.9501,96.9501,21250.0
2016-03-24 11:20:00,112.17,112.19,112.08,112.08,25341.0,96.9587,96.976,96.8809,96.8809,25341.0
2016-03-24 11:30:00,112.06,112.15,112.06,112.1,41666.0,96.8636,96.9414,96.8636,96.8982,41666.0
2016-03-24 11:40:00,112.1,112.13,112.01,112.08,37072.0,96.8982,96.9241,96.8204,96.8809,37072.0
2016-03-24 11:50:00,112.08,112.13,112.04,112.12,30883.0,96.8809,96.9241,96.8464,96.9155,30883.0
2016-03-24 12:00:00,112.12,112.32,112.11,112.29,33235.0,96.9155,97.0884,96.9069,97.0624,33235.0
2016-03-24 12:10:00,112.29,112.31,112.08,112.08,37164.0,97.0624,97.0797,96.8809,96.8809,37164.0
2016-03-24 12:20:00,112.1,112.1,111.99,112.09,20903.0,96.8982,96.8982,96.8031,96.8896,20903.0
2016-03-24 12:30:00,112.08,112.11,112.0,112.0,23093.0,96.8809,96.9069,96.8118,96.8118,23093.0
2016-03-24 12:40:00,111.99,112.05,111.96,112.05,26199.0,96.8031,96.855,96.7772,96.855,26199.0
2016-03-24 12:50:00,112.05,112.11,112.03,112.07,31157.0,96.855,96.9069,96.8377,96.8723,31157.0
2016-03-24 13:00:00,112.07,112.18,112.07,112.15,20271.0,96.8723,96.9674,96.8723,96.9414,20271.0
2016-03-24 13:10:00,112.18,112.24,112.16,112.23,25553.0,96.9674,97.0192,96.9501,97.0106,25553.0
2016-03-24 13:20:00,112.24,112.27,112.19,112.24,281221.0,97.0192,97.0452,96.976,97.0192,281221.0
2016-03-24 13:30:00,112.23,112.25,112.16,112.2,22576.0,97.0106,97.0279,96.9501,96.9847,22576.0
2016-03-24 13:40:00,112.2,112.25,112.19,112.23,17369.0,96.9847,97.0279,96.976,97.0106,17369.0
2016-03-24 13:50:00,112.23,112.31,112.23,112.27,10531.0,97.0106,97.0797,97.0106,97.0452,10531.0
2016-03-24 14:00:00,112.28,112.28,112.16,112.18,19591.0,97.0538,97.0538,96.9501,96.9674,19591.0
2016-03-24 14:10:00,112.17,112.23,112.15,112.21,32847.0,96.9587,97.0106,96.9414,96.9933,32847.0
2016-03-24 14:20:00,112.23,112.34,112.22,112.29,25518.0,97.0106,97.1057,97.0019,97.0624,25518.0
2016-03-24 14:30:00,112.3,112.41,112.27,112.39,27648.0,97.0711,97.1662,97.0452,97.1489,27648.0
2016-03-24 14:40:00,112.37,112.45,112.37,112.44,28513.0,97.1316,97.2008,97.1316,97.1921,28513.0
2016-03-24 14:50:00,112.44,112.49,112.38,112.41,18338.0,97.1921,97.2353,97.1402,97.1662,18338.0
2016-03-24 15:00:00,112.42,112.43,112.34,112.36,27979.0,97.1748,97.1835,97.1057,97.123,27979.0
2016-03-24 15:10:00,112.37,112.55,112.36,112.51,33489.0,97.1316,97.2872,97.123,97.2526,33489.0
2016-03-24 15:20:00,112.52,112.58,112.48,112.55,21344.0,97.2613,97.3131,97.2267,97.2872,21344.0
2016-03-24 15:30:00,112.55,112.56,112.5,112.54,36826.0,97.2872,97.2958,97.244,97.2785,36826.0
2016-03-24 15:40:00,112.54,112.59,112.51,112.55,39340.0,97.2785,97.3218,97.2526,97.2872,39340.0
2016-03-24 15:50:00,112.56,112.63,112.53,112.61,80348.0,97.2958,97.3563,97.2699,97.3391,80348.0
2016-03-28 09:30:00,112.78,112.9,112.64,112.64,7337.0,97.486,97.5897,97.365,97.365,7337.0
2016-03-28 09:40:00,112.61,112.66,112.55,112.55,30594.0,97.3391,97.3823,97.2872,97.2872,30594.0
2016-03-28 09:50:00,112.55,112.63,112.55,112.59,9016.0,97.2872,97.3563,97.2872,97.3218,9016.0
2016-03-28 10:00:00,112.63,112.67,112.54,112.67,41376.0,97.3563,97.3909,97.2785,97.3909,41376.0
2016-03-28 10:10:00,112.67,112.73,112.65,112.7,7395.0,97.3909,97.4428,97.3736,97.4168,7395.0
2016-03-28 10:20:00,112.71,112.76,112.67,112.68,15010.0,97.4255,97.4687,97.3909,97.3996,15010.0
2016-03-28 10:30:00,112.67,112.67,112.47,112.47,13121.0,97.3909,97.3909,97.218,97.218,13121.0
2016-03-28 10:40:00,112.47,112.5,112.36,112.5,4850.0,97.218,97.244,97.123,97.244,4850.0
2016-03-28 10:50:00,112.49,112.52,112.45,112.52,7879.0,97.2353,97.2613,97.2008,97.2613,7879.0
2016-03-28 11:00:00,112.54,112.59,112.5,112.51,12655.0,97.2785,97.3218,97.244,97.2526,12655.0
2016-03-28 11:10:00,112.49,112.53,112.41,112.44,30173.0,97.2353,97.2699,97.1662,97.1921,30173.0
2016-03-28 11:20:00,112.41,112.57,112.4,112.54,30791.0,97.1662,97.3045,97.1575,97.2785,30791.0
2016-03-28 11:30:00,112.55,112.59,112.54,112.54,17847.0,97.2872,97.3218,97.2785,97.2785,17847.0
2016-03-28 11:40:00,112.54,112.66,112.52,112.62,23596.0,97.2785,97.3823,97.2613,97.3477,23596.0
2016-03-28 11:50:00,112.61,112.66,112.55,112.64,16660.0,97.3391,97.3823,97.2872,97.365,16660.0
2016-03-28 12:00:00,112.63,112.67,112.55,112.56,30890.0,97.3563,97.3909,97.2872,97.2958,30890.0
2016-03-28 12:10:00,112.56,112.63,112.53,112.62,17805.0,97.2958,97.3563,97.2699,97.3477,17805.0
2016-03-28 12:20:00,112.62,112.69,112.62,112.66,17300.0,97.3477,97.4082,97.3477,97.3823,17300.0
2016-03-28 12:30:00,112.66,112.86,112.64,112.82,30484.0,97.3823,97.5552,97.365,97.5206,30484.0
2016-03-28 12:40:00,112.83,112.87,112.82,112.86,13972.0,97.5292,97.5638,97.5206,97.5552,13972.0
2016-03-28 12:50:00,112.86,112.89,112.81,112.88,24848.0,97.5552,97.5811,97.5119,97.5724,24848.0
2016-03-28 13:00:00,112.86,112.89,112.82,112.87,19686.0,97.5552,97.5811,97.5206,97.5638,19686.0
2016-03-28 13:10:00,112.86,112.86,112.76,112.8,10364.0,97.5552,97.5552,97.4687,97.5033,10364.0
2016-03-28 13:20:00,112.77,112.83,112.76,112.77,22308.0,97.4774,97.5292,97.4687,97.4774,22308.0
2016-03-28 13:30:00,112.77,112.83,112.77,112.79,10154.0,97.4774,97.5292,97.4774,97.4946,10154.0
2016-03-28 13:40:00,112.79,112.85,112.79,112.83,24387.0,97.4946,97.5465,97.4946,97.5292,24387.0
2016-03-28 13:50:00,112.84,112.9,112.84,112.85,23525.0,97.5379,97.5897,97.5379,97.5465,23525.0
2016-03-28 14:00:00,112.86,112.99,112.84,112.95,28804.0,97.5552,97.6675,97.5379,97.6329,28804.0
2016-03-28 14:10:00,112.95,112.98,112.92,112.92,25082.0,97.6329,97.6589,97.607,97.607,25082.0
2016-03-28 14:20:00,112.91,112.91,112.79,112.84,25793.0,97.5984,97.5984,97.4946,97.5379,25793.0
2016-03-28 14:30:00,112.83,112.83,112.77,112.8,38146.0,97.5292,97.5292,97.4774,97.5033,38146.0
2016-03-28 14:40:00,112.8,112.8,112.67,112.7,36039.0,97.5033,97.5033,97.3909,97.4168,36039.0
2016-03-28 14:50:00,112.71,112.73,112.6,112.67,26314.0,97.4255,97.4428,97.3304,97.3909,26314.0
2016-03-28 15:00:00,112.66,112.85,112.66,112.83,28251.0,97.3823,97.5465,97.3823,97.5292,28251.0
2016-03-28 15:10:00,112.84,112.9,112.81,112.82,24648.0,97.5379,97.5897,97.5119,97.5206,24648.0
2016-03-28 15:20:00,112.81,112.88,112.69,112.75,31241.0,97.5119,97.5724,97.4082,97.4601,31241.0
2016-03-28 15:30:00,112.75,112.79,112.67,112.72,39763.0,97.4601,97.4946,97.3909,97.4341,39763.0
2016-03-28 15:40:00,112.73,112.8,112.65,112.72,37154.0,97.4428,97.5033,97.3736,97.4341,37154.0
2016-03-28 15:50:00,112.71,112.72,112.57,112.68,102848.0,97.4255,97.4341,97.3045,97.3996,102848.0
2016-03-29 09:30:00,112.37,112.42,112.21,112.25,34504.0,97.1316,97.1748,96.9933,97.0279,34504.0
2016-03-29 09:40:00,112.24,112.38,112.22,112.33,13073.0,97.0192,97.1402,97.0019,97.097,13073.0
2016-03-29 09:50:00,112.3,112.46,112.22,112.44,17585.0,97.0711,97.2094,97.0019,97.1921,17585.0
2016-03-29 10:00:00,112.45,112.58,112.45,112.56,28819.0,97.2008,97.3131,97.2008,97.2958,28819.0
2016-03-29 10:10:00,112.59,112.61,112.44,112.46,18636.0,97.3218,97.3391,97.1921,97.2094,18636.0
2016-03-29 10:20:00,112.46,112.56,112.44,112.48,14775.0,97.2094,97.2958,97.1921,97.2267,14775.0
2016-03-29 10:30:00,112.5,112.58,112.46,112.52,21531.0,97.244,97.3131,97.2094,97.2613,21531.0
2016-03-29 10:40:00,112.54,112.56,112.46,112.53,47584.0,97.2785,97.2958,97.2094,97.2699,47584.0
2016-03-29 10:50:00,112.53,112.56,112.49,112.54,19959.0,97.2699,97.2958,97.2353,97.2785,19959.0
2016-03-29 11:00:00,112.55,112.61,112.47,112.49,26865.0,97.2872,97.3391,97.218,97.2353,26865.0
2016-03-29 11:10:00,112.5,112.56,112.47,112.53,26939.0,97.244,97.2958,97.218,97.2699,26939.0
2016-03-29 11:20:00,112.53,112.61,112.53,112.6,26063.0,97.2699,97.3391,97.2699,97.3304,26063.0
2016-03-29 11:30:00,112.58,112.61,112.52,112.59,20875.0,97.3131,97.3391,97.2613,97.3218,20875.0
2016-03-29 11:40:00,112.58,112.71,112.58,112.69,19511.0,97.3131,97.4255,97.3131,97.4082,19511.0
2016-03-29 11:50:00,112.7,112.71,112.61,112.61,14667.0,97.4168,97.4255,97.3391,97.3391,14667.0
2016-03-29 12:00:00,112.61,112.64,112.59,112.62,18000.0,97.3391,97.365,97.3218,97.3477,18000.0
2016-03-29 12:10:00,112.6,112.66,112.59,112.64,20478.0,97.3304,97.3823,97.3218,97.365,20478.0
2016-03-29 12:20:00,112.64,113.14,112.64,113.13,52852.0,97.365,97.7972,97.365,97.7885,52852.0
2016-03-29 12:30:00,113.14,113.22,113.08,113.11,18239.0,97.7972,97.8663,97.7453,97.7712,18239.0
2016-03-29 12:40:00,113.12,113.33,113.12,113.26,21821.0,97.7799,97.9614,97.7799,97.9009,21821.0
2016-03-29 12:50:00,113.28,113.3,113.14,113.17,18290.0,97.9182,97.9355,97.7972,97.8231,18290.0
2016-03-29 13:00:00,113.18,113.2,113.02,113.12,20501.0,97.8318,97.849,97.6935,97.7799,20501.0
2016-03-29 13:10:00,113.11,113.22,113.08,113.2,21814.0,97.7712,97.8663,97.7453,97.849,21814.0
2016-03-29 13:20:00,113.2,113.23,113.11,113.16,18529.0,97.849,97.875,97.7712,97.8145,18529.0
2016-03-29 13:30:00,113.14,113.17,113.09,113.14,17718.0,97.7972,97.8231,97.754,97.7972,17718.0
2016-03-29 13:40:00,113.15,113.28,113.15,113.25,20364.0,97.8058,97.9182,97.8058,97.8923,20364.0
2016-03-29 13:50:00,113.26,113.32,113.25,113.28,18536.0,97.9009,97.9528,97.8923,97.9182,18536.0
2016-03-29 14:00:00,113.28,113.45,113.27,113.44,16743.0,97.9182,98.0651,97.9096,98.0565,16743.0
2016-03-29 14:10:00,113.44,113.56,113.43,113.52,19712.0,98.0565,98.1602,98.0479,98.1256,19712.0
2016-03-29 14:20:00,113.52,113.65,113.5,113.63,26715.0,98.1256,98.238,98.1084,98.2207,26715.0
2016-03-29 14:30:00,113.63,113.71,113.59,113.68,22889.0,98.2207,98.2899,98.1862,98.264,22889.0
2016-03-29 14:40:00,113.69,113.74,113.65,113.7,29479.0,98.2726,98.3158,98.238,98.2812,29479.0
2016-03-29 14:50:00,113.69,113.71,113.59,113.64,20915.0,98.2726,98.2899,98.1862,98.2294,20915.0
2016-03-29 15:00:00,113.64,113.71,113.59,113.71,18802.0,98.2294,98.2899,98.1862,98.2899,18802.0
2016-03-29 15:10:00,113.7,113.76,113.7,113.74,18409.0,98.2812,98.3331,98.2812,98.3158,18409.0
2016-03-29 15:20:00,113.76,113.81,113.75,113.79,20305.0,98.3331,98.3763,98.3245,98.359,20305.0
2016-03-29 15:30:00,113.8,113.8,113.69,113.73,21473.0,98.3677,98.3677,98.2726,98.3072,21473.0
2016-03-29 15:40:00,113.73,113.77,113.63,113.69,51396.0,98.3072,98.3417,98.2207,98.2726,51396.0
2016-03-29 15:50:00,113.67,113.8,113.66,113.77,70972.0,98.2553,98.3677,98.2467,98.3417,70972.0
2016-03-30 09:30:00,114.38,114.52,114.3,114.52,19821.0,98.869,98.99,98.7999,98.99,19821.0
2016-03-30 09:40:00,114.52,114.69,114.49,114.67,9110.0,98.99,99.137,98.9641,99.1197,9110.0
2016-03-30 09:50:00,114.69,114.7,114.54,114.54,11624.0,99.137,99.1456,99.0073,99.0073,11624.0
2016-03-30 10:00:00,114.55,114.58,114.46,114.51,17651.0,99.016,99.0419,98.9382,98.9814,17651.0
2016-03-30 10:10:00,114.52,114.56,114.47,114.5,10786.0,98.99,99.0246,98.9468,98.9728,10786.0
2016-03-30 10:20:00,114.52,114.52,114.43,114.45,6735.0,98.99,98.99,98.9122,98.9295,6735.0
2016-03-30 10:30:00,114.44,114.65,114.44,114.61,11587.0,98.9209,99.1024,98.9209,99.0678,11587.0
2016-03-30 10:40:00,114.63,114.68,114.52,114.57,10679.0,99.0851,99.1283,98.99,99.0333,10679.0
2016-03-30 10:50:00,114.57,114.63,114.51,114.59,27816.0,99.0333,99.0851,98.9814,99.0505,27816.0
2016-03-30 11:00:00,114.59,114.72,114.55,114.57,18667.0,99.0505,99.1629,99.016,99.0333,18667.0
2016-03-30 11:10:00,114.58,114.6,114.4,114.4,15180.0,99.0419,99.0592,98.8863,98.8863,15180.0
2016-03-30 11:20:00,114.4,114.43,114.32,114.32,20746.0,98.8863,98.9122,98.8172,98.8172,20746.0
2016-03-30 11:30:00,114.3,114.32,114.16,114.19,26921.0,98.7999,98.8172,98.6789,98.7048,26921.0
2016-03-30 11:40:00,114.19,114.33,114.18,114.32,21441.0,98.7048,98.8258,98.6961,98.8172,21441.0
2016-03-30 11:50:00,114.32,114.35,114.3,114.33,12535.0,98.8172,98.8431,98.7999,98.8258,12535.0
2016-03-30 12:00:00,114.32,114.33,114.26,114.31,8849.0,98.8172,98.8258,98.7653,98.8085,8849.0
2016-03-30 12:10:00,114.31,114.4,114.3,114.35,12464.0,98.8085,98.8863,98.7999,98.8431,12464.0
2016-03-30 12:20:00,114.34,114.36,114.2,114.23,9398.0,98.8345,98.8517,98.7134,98.7394,9398.0
2016-03-30 12:30:00,114.24,114.31,114.14,114.18,17461.0,98.748,98.8085,98.6616,98.6961,17461.0
2016-03-30 12:40:00,114.18,114.19,114.13,114.17,7291.0,98.6961,98.7048,98.6529,98.6875,7291.0
2016-03-30 12:50:00,114.17,114.21,114.12,114.19,13014.0,98.6875,98.7221,98.6443,98.7048,13014.0
2016-03-30 13:00:00,114.19,114.23,114.08,114.12,28002.0,98.7048,98.7394,98.6097,98.6443,28002.0
2016-03-30 13:10:00,114.1,114.12,114.05,114.05,11050.0,98.627,98.6443,98.5838,98.5838,11050.0
2016-03-30 13:20:00,114.07,114.13,114.06,114.09,12466.0,98.6011,98.6529,98.5924,98.6184,12466.0
2016-03-30 13:30:00,114.09,114.12,114.01,114.09,10611.0,98.6184,98.6443,98.5492,98.6184,10611.0
2016-03-30 13:40:00,114.09,114.26,114.09,114.25,8381.0,98.6184,98.7653,98.6184,98.7567,8381.0
2016-03-30 13:50:00,114.25,114.29,114.22,114.22,20003.0,98.7567,98.7912,98.7307,98.7307,20003.0
2016-03-30 14:00:00,114.21,114.36,114.2,114.32,14149.0,98.7221,98.8517,98.7134,98.8172,14149.0
2016-03-30 14:10:00,114.32,114.34,114.21,114.25,11921.0,98.8172,98.8345,98.7221,98.7567,11921.0
2016-03-30 14:20:00,114.25,114.36,114.21,114.35,25084.0,98.7567,98.8517,98.7221,98.8431,25084.0
2016-03-30 14:30:00,114.37,114.39,114.31,114.33,10636.0,98.8604,98.8777,98.8085,98.8258,10636.0
2016-03-30 14:40:00,114.33,114.35,114.23,114.35,273200.0,98.8258,98.8431,98.7394,98.8431,273200.0
2016-03-30 14:50:00,114.34,114.39,114.33,114.36,29472.0,98.8345,98.8777,98.8258,98.8517,29472.0
2016-03-30 15:00:00,114.36,114.49,114.35,114.47,66464.0,98.8517,98.9641,98.8431,98.9468,66464.0
2016-03-30 15:10:00,114.47,114.51,114.42,114.45,67095.0,98.9468,98.9814,98.9036,98.9295,67095.0
2016-03-30 15:20:00,114.45,114.53,114.44,114.49,67060.0,98.9295,98.9987,98.9209,98.9641,67060.0
2016-03-30 15:30:00,114.49,114.5,114.38,114.41,69655.0,98.9641,98.9728,98.869,98.895,69655.0
2016-03-30 15:40:00,114.41,114.42,114.32,114.32,76619.0,98.895,98.9036,98.8172,98.8172,76619.0
2016-03-30 15:50:00,114.31,114.38,114.2,114.23,93753.0,98.8085,98.869,98.7134,98.7394,93753.0
2016-03-31 09:30:00,114.24,114.28,114.15,114.25,12366.0,98.748,98.7826,98.6702,98.7567,12366.0
2016-03-31 09:40:00,114.29,114.38,114.23,114.38,30973.0,98.7912,98.869,98.7394,98.869,30973.0
2016-03-31 09:50:00,114.39,114.4,114.2,114.26,11508.0,98.8777,98.8863,98.7134,98.7653,11508.0
2016-03-31 10:00:00,114.25,114.32,114.22,114.26,21298.0,98.7567,98.8172,98.7307,98.7653,21298.0
2016-03-31 10:10:00,114.28,114.38,114.27,114.32,16590.0,98.7826,98.869,98.7739,98.8172,16590.0
2016-03-31 10:20:00,114.32,114.46,114.29,114.29,15509.0,98.8172,98.9382,98.7912,98.7912,15509.0
2016-03-31 10:30:00,114.29,114.33,114.23,114.26,15000.0,98.7912,98.8258,98.7394,98.7653,15000.0
2016-03-31 10:40:00,114.27,114.37,114.26,114.31,15505.0,98.7739,98.8604,98.7653,98.8085,15505.0
2016-03-31 10:50:00,114.35,114.42,114.31,114.32,16445.0,98.8431,98.9036,98.8085,98.8172,16445.0
2016-03-31 11:00:00,114.33,114.44,114.31,114.38,23944.0,98.8258,98.9209,98.8085,98.869,23944.0
2016-03-31 11:10:00,114.38,114.47,114.38,114.44,19465.0,98.869,98.9468,98.869,98.9209,19465.0
2016-03-31 11:20:00,114.45,114.45,114.33,114.35,18090.0,98.9295,98.9295,98.8258,98.8431,18090.0
2016-03-31 11:30:00,114.37,114.4,114.28,114.33,26649.0,98.8604,98.8863,98.7826,98.8258,26649.0
2016-03-31 11:40:00,114.34,114.41,114.34,114.41,7997.0,98.8345,98.895,98.8345,98.895,7997.0
2016-03-31 11:50:00,114.42,114.49,114.41,114.46,36214.0,98.9036,98.9641,98.895,98.9382,36214.0
2016-03-31 12:00:00,114.45,114.51,114.45,114.47,24231.0,98.9295,98.9814,98.9295,98.9468,24231.0
2016-03-31 12:10:00,114.45,114.5,114.44,114.5,10229.0,98.9295,98.9728,98.9209,98.9728,10229.0
2016-03-31 12:20:00,114.49,114.51,114.46,114.5,93792.0,98.9641,98.9814,98.9382,98.9728,93792.0
2016-03-31 12:30:00,114.5,114.5,114.37,114.41,9022.0,98.9728,98.9728,98.8604,98.895,9022.0
2016-03-31 12:40:00,114.41,114.44,114.4,114.41,198802.0,98.895,98.9209,98.8863,98.895,198802.0
2016-03-31 12:50:00,114.41,114.43,114.38,114.38,14154.0,98.895,98.9122,98.869,98.869,14154.0
2016-03-31 13:00:00,114.39,114.4,114.35,114.39,8406.0,98.8777,98.8863,98.8431,98.8777,8406.0
2016-03-31 13:10:00,114.38,114.4,114.33,114.33,10933.0,98.869,98.8863,98.8258,98.8258,10933.0
2016-03-31 13:20:00,114.36,114.39,114.33,114.34,8240.0,98.8517,98.8777,98.8258,98.8345,8240.0
2016-03-31 13:30:00,114.34,114.34,114.27,114.28,11565.0,98.8345,98.8345,98.7739,98.7826,11565.0
2016-03-31 13:40:00,114.29,114.29,114.19,114.22,12700.0,98.7912,98.7912,98.7048,98.7307,12700.0
2016-03-31 13:50:00,114.22,114.26,114.12,114.19,10679.0,98.7307,98.7653,98.6443,98.7048,10679.0
2016-03-31 14:00:00,114.17,114.17,114.1,114.13,15437.0,98.6875,98.6875,98.627,98.6529,15437.0
2016-03-31 14:10:00,114.12,114.19,114.11,114.17,17641.0,98.6443,98.7048,98.6356,98.6875,17641.0
2016-03-31 14:20:00,114.17,114.17,114.02,114.05,14111.0,98.6875,98.6875,98.5578,98.5838,14111.0
2016-03-31 14:30:00,114.03,114.09,114.01,114.01,9595.0,98.5665,98.6184,98.5492,98.5492,9595.0
2016-03-31 14:40:00,113.99,114.01,113.94,113.99,15402.0,98.5319,98.5492,98.4887,98.5319,15402.0
2016-03-31 14:50:00,114.0,114.07,113.96,114.03,17772.0,98.5406,98.6011,98.506,98.5665,17772.0
2016-03-31 15:00:00,114.03,114.1,113.99,114.07,16024.0,98.5665,98.627,98.5319,98.6011,16024.0
2016-03-31 15:10:00,114.07,114.1,114.03,114.08,47547.0,98.6011,98.627,98.5665,98.6097,47547.0
2016-03-31 15:20:00,114.09,114.18,114.09,114.16,128494.0,98.6184,98.6961,98.6184,98.6789,128494.0
2016-03-31 15:30:00,114.17,114.23,114.16,114.19,137246.0,98.6875,98.7394,98.6789,98.7048,137246.0
2016-03-31 15:40:00,114.19,114.31,114.11,114.25,177073.0,98.7048,98.8085,98.6356,98.7567,177073.0
2016-03-31 15:50:00,114.24,114.27,113.99,114.08,354909.0,98.748,98.7739,98.5319,98.6097,354909.0
2016-04-01 09:30:00,113.31,113.57,113.22,113.28,98591.0,97.9441,98.1689,97.8663,97.9182,98591.0
2016-04-01 09:40:00,113.21,113.48,113.18,113.48,17735.0,97.8577,98.0911,97.8318,98.0911,17735.0
2016-04-01 09:50:00,113.47,113.47,113.33,113.47,21233.0,98.0824,98.0824,97.9614,98.0824,21233.0
2016-04-01 10:00:00,113.48,113.78,113.4,113.73,46629.0,98.0911,98.3504,98.0219,98.3072,46629.0
2016-04-01 10:10:00,113.74,113.93,113.74,113.82,15100.0,98.3158,98.4801,98.3158,98.385,15100.0
2016-04-01 10:20:00,113.83,113.89,113.8,113.8,6182.0,98.3936,98.4455,98.3677,98.3677,6182.0
2016-04-01 10:30:00,113.8,114.07,113.78,114.06,15825.0,98.3677,98.6011,98.3504,98.5924,15825.0
2016-04-01 10:40:00,114.08,114.15,114.05,114.05,14324.0,98.6097,98.6702,98.5838,98.5838,14324.0
2016-04-01 10:50:00,114.02,114.17,113.94,114.16,30647.0,98.5578,98.6875,98.4887,98.6789,30647.0
2016-04-01 11:00:00,114.18,114.27,114.14,114.19,48651.0,98.6961,98.7739,98.6616,98.7048,48651.0
2016-04-01 11:10:00,114.19,114.24,114.12,114.16,39939.0,98.7048,98.748,98.6443,98.6789,39939.0
2016-04-01 11:20:00,114.14,114.2,114.11,114.15,17546.0,98.6616,98.7134,98.6356,98.6702,17546.0
2016-04-01 11:30:00,114.15,114.32,114.15,114.27,20742.0,98.6702,98.8172,98.6702,98.7739,20742.0
2016-04-01 11:40:00,114.29,114.36,114.2,114.2,24977.0,98.7912,98.8517,98.7134,98.7134,24977.0
2016-04-01 11:50:00,114.2,114.2,114.1,114.15,23513.0,98.7134,98.7134,98.627,98.6702,23513.0
2016-04-01 12:00:00,114.16,114.22,114.13,114.15,13400.0,98.6789,98.7307,98.6529,98.6702,13400.0
2016-04-01 12:10:00,114.16,114.17,114.1,114.11,40100.0,98.6789,98.6875,98.627,98.6356,40100.0
2016-04-01 12:20:00,114.12,114.12,114.0,114.07,18430.0,98.6443,98.6443,98.5406,98.6011,18430.0
2016-04-01 12:30:00,114.06,114.1,114.01,114.08,11668.0,98.5924,98.627,98.5492,98.6097,11668.0
2016-04-01 12:40:00,114.09,114.18,114.09,114.16,18940.0,98.6184,98.6961,98.6184,98.6789,18940.0
2016-04-01 12:50:00,114.14,114.22,114.11,114.17,23226.0,98.6616,98.7307,98.6356,98.6875,23226.0
2016-04-01 13:00:00,114.17,114.21,114.14,114.19,12512.0,98.6875,98.7221,98.6616,98.7048,12512.0
2016-04-01 13:10:00,114.18,114.31,114.18,114.29,11403.0,98.6961,98.8085,98.6961,98.7912,11403.0
2016-04-01 13:20:00,114.3,114.42,114.3,114.38,15470.0,98.7999,98.9036,98.7999,98.869,15470.0
2016-04-01 13:30:00,114.39,114.43,114.36,114.43,22140.0,98.8777,98.9122,98.8517,98.9122,22140.0
2016-04-01 13:40:00,114.43,114.49,114.4,114.49,15361.0,98.9122,98.9641,98.8863,98.9641,15361.0
2016-04-01 13:50:00,114.49,114.53,114.45,114.45,11539.0,98.9641,98.9987,98.9295,98.9295,11539.0
2016-04-01 14:00:00,114.46,114.54,114.42,114.53,13854.0,98.9382,99.0073,98.9036,98.9987,13854.0
2016-04-01 14:10:00,114.53,114.57,114.5,114.5,12940.0,98.9987,99.0333,98.9728,98.9728,12940.0
2016-04-01 14:20:00,114.5,114.52,114.41,114.45,16477.0,98.9728,98.99,98.895,98.9295,16477.0
2016-04-01 14:30:00,114.45,114.63,114.44,114.59,37756.0,98.9295,99.0851,98.9209,99.0505,37756.0
2016-04-01 14:40:00,114.59,114.67,114.58,114.64,21010.0,99.0505,99.1197,99.0419,99.0938,21010.0
2016-04-01 14:50:00,114.64,114.66,114.59,114.59,15558.0,99.0938,99.1111,99.0505,99.0505,15558.0
2016-04-01 15:00:00,114.59,114.68,114.59,114.66,15223.0,99.0505,99.1283,99.0505,99.1111,15223.0
2016-04-01 15:10:00,114.65,114.7,114.59,114.63,26973.0,99.1024,99.1456,99.0505,99.0851,26973.0
2016-04-01 15:20:00,114.63,114.66,114.57,114.66,16648.0,99.0851,99.1111,99.0333,99.1111,16648.0
2016-04-01 15:30:00,114.65,114.79,114.65,114.77,37233.0,99.1024,99.2234,99.1024,99.2061,37233.0
2016-04-01 15:40:00,114.78,114.89,114.76,114.88,29735.0,99.2148,99.3099,99.1975,99.3012,29735.0
2016-04-01 15:50:00,114.88,114.88,114.75,114.78,47392.0,99.3012,99.3012,99.1889,99.2148,47392.0
2016-04-04 09:30:00,114.75,114.75,114.54,114.61,7045.0,99.1889,99.1889,99.0073,99.0678,7045.0
2016-04-04 09:40:00,114.67,114.72,114.64,114.71,7770.0,99.1197,99.1629,99.0938,99.1543,7770.0
2016-04-04 09:50:00,114.67,114.82,114.58,114.82,15718.0,99.1197,99.2494,99.0419,99.2494,15718.0
2016-04-04 10:00:00,114.75,114.87,114.74,114.85,13312.0,99.1889,99.2926,99.1802,99.2753,13312.0
2016-04-04 10:10:00,114.84,114.85,114.67,114.74,12475.0,99.2666,99.2753,99.1197,99.1802,12475.0
2016-04-04 10:20:00,114.72,114.84,114.72,114.76,12599.0,99.1629,99.2666,99.1629,99.1975,12599.0
2016-04-04 10:30:00,114.74,114.83,114.67,114.71,11814.0,99.1802,99.258,99.1197,99.1543,11814.0
2016-04-04 10:40:00,114.69,114.75,114.56,114.56,24492.0,99.137,99.1889,99.0246,99.0246,24492.0
2016-04-04 10:50:00,114.55,114.55,114.43,114.43,10974.0,99.016,99.016,98.9122,98.9122,10974.0
2016-04-04 11:00:00,114.45,114.48,114.39,114.43,10900.0,98.9295,98.9555,98.8777,98.9122,10900.0
2016-04-04 11:10:00,114.45,114.48,114.38,114.48,12604.0,98.9295,98.9555,98.869,98.9555,12604.0
2016-04-04 11:20:00,114.46,114.51,114.45,114.48,8765.0,98.9382,98.9814,98.9295,98.9555,8765.0
2016-04-04 11:30:00,114.49,114.57,114.49,114.56,5003.0,98.9641,99.0333,98.9641,99.0246,5003.0
2016-04-04 11:40:00,114.55,114.55,114.43,114.44,5713.0,99.016,99.016,98.9122,98.9209,5713.0
2016-04-04 11:50:00,114.46,114.54,114.46,114.54,9492.0,98.9382,99.0073,98.9382,99.0073,9492.0
2016-04-04 12:00:00,114.54,114.69,114.52,114.66,19786.0,99.0073,99.137,98.99,99.1111,19786.0
2016-04-04 12:10:00,114.67,114.73,114.67,114.73,5205.0,99.1197,99.1716,99.1197,99.1716,5205.0
2016-04-04 12:20:00,114.73,114.73,114.67,114.67,10693.0,99.1716,99.1716,99.1197,99.1197,10693.0
2016-04-04 12:30:00,114.63,114.72,114.63,114.66,6632.0,99.0851,99.1629,99.0851,99.1111,6632.0
2016-04-04 12:40:00,114.66,114.73,114.63,114.68,29252.0,99.1111,99.1716,99.0851,99.1283,29252.0
2016-04-04 12:50:00,114.67,114.74,114.66,114.69,15958.0,99.1197,99.1802,99.1111,99.137,15958.0
2016-04-04 13:00:00,114.68,114.69,114.59,114.63,18793.0,99.1283,99.137,99.0505,99.0851,18793.0
2016-04-04 13:10:00,114.62,114.64,114.56,114.6,20653.0,99.0765,99.0938,99.0246,99.0592,20653.0
2016-04-04 13:20:00,114.61,114.61,114.56,114.58,7386.0,99.0678,99.0678,99.0246,99.0419,7386.0
2016-04-04 13:30:00,114.57,114.59,114.47,114.49,11169.0,99.0333,99.0505,98.9468,98.9641,11169.0
2016-04-04 13:40:00,114.51,114.54,114.49,114.52,11208.0,98.9814,99.0073,98.9641,98.99,11208.0
2016-04-04 13:50:00,114.52,114.54,114.4,114.41,4600.0,98.99,99.0073,98.8863,98.895,4600.0
2016-04-04 14:00:00,114.41,114.41,114.32,114.33,14018.0,98.895,98.895,98.8172,98.8258,14018.0
2016-04-04 14:10:00,114.3,114.33,114.22,114.28,14496.0,98.7999,98.8258,98.7307,98.7826,14496.0
2016-04-04 14:20:00,114.27,114.31,114.25,114.31,10271.0,98.7739,98.8085,98.7567,98.8085,10271.0
2016-04-04 14:30:00,114.32,114.41,114.32,114.39,5729.0,98.8172,98.895,98.8172,98.8777,5729.0
2016-04-04 14:40:00,114.41,114.45,114.4,114.43,16259.0,98.895,98.9295,98.8863,98.9122,16259.0
2016-04-04 14:50:00,114.43,114.44,114.34,114.38,8796.0,98.9122,98.9209,98.8345,98.869,8796.0
2016-04-04 15:00:00,114.37,114.47,114.37,114.39,8910.0,98.8604,98.9468,98.8604,98.8777,8910.0
2016-04-04 15:10:00,114.39,114.43,114.33,114.35,15553.0,98.8777,98.9122,98.8258,98.8431,15553.0
2016-04-04 15:20:00,114.34,114.34,114.2,114.2,22888.0,98.8345,98.8345,98.7134,98.7134,22888.0
2016-04-04 15:30:00,114.21,114.33,114.21,114.22,21857.0,98.7221,98.8258,98.7221,98.7307,21857.0
2016-04-04 15:40:00,114.21,114.29,114.19,114.26,35484.0,98.7221,98.7912,98.7048,98.7653,35484.0
2016-04-04 15:50:00,114.29,114.37,114.25,114.36,71908.0,98.7912,98.8604,98.7567,98.8517,71908.0
2016-04-05 09:30:00,113.48,113.68,113.46,113.48,26493.0,98.0911,98.264,98.0738,98.0911,26493.0
2016-04-05 09:40:00,113.5,113.51,113.21,113.3,29144.0,98.1084,98.117,97.8577,97.9355,29144.0
2016-04-05 09:50:00,113.31,113.46,113.28,113.46,20479.0,97.9441,98.0738,97.9182,98.0738,20479.0
2016-04-05 10:00:00,113.5,113.81,113.49,113.74,29237.0,98.1084,98.3763,98.0997,98.3158,29237.0
2016-04-05 10:10:00,113.72,113.75,113.54,113.65,15816.0,98.2985,98.3245,98.1429,98.238,15816.0
2016-04-05 10:20:00,113.64,113.72,113.54,113.72,6571.0,98.2294,98.2985,98.1429,98.2985,6571.0
2016-04-05 10:30:00,113.71,113.71,113.52,113.55,10510.0,98.2899,98.2899,98.1256,98.1516,10510.0
2016-04-05 10:40:00,113.55,113.55,113.41,113.52,15619.0,98.1516,98.1516,98.0306,98.1256,15619.0
2016-04-05 10:50:00,113.49,113.5,113.36,113.4,8766.0,98.0997,98.1084,97.9873,98.0219,8766.0
2016-04-05 11:00:00,113.4,113.57,113.37,113.54,14750.0,98.0219,98.1689,97.996,98.1429,14750.0
2016-04-05 11:10:00,113.52,113.58,113.44,113.54,20595.0,98.1256,98.1775,98.0565,98.1429,20595.0
2016-04-05 11:20:00,113.57,113.64,113.54,113.59,13991.0,98.1689,98.2294,98.1429,98.1862,13991.0
2016-04-05 11:30:00,113.58,113.67,113.44,113.55,20785.0,98.1775,98.2553,98.0565,98.1516,20785.0
2016-04-05 11:40:00,113.56,113.56,113.38,113.42,26273.0,98.1602,98.1602,98.0046,98.0392,26273.0
2016-04-05 11:50:00,113.44,113.5,113.42,113.46,16407.0,98.0565,98.1084,98.0392,98.0738,16407.0
2016-04-05 12:00:00,113.46,113.58,113.46,113.53,10981.0,98.0738,98.1775,98.0738,98.1343,10981.0
2016-04-05 12:10:00,113.53,113.55,113.27,113.28,22561.0,98.1343,98.1516,97.9096,97.9182,22561.0
2016-04-05 12:20:00,113.3,113.36,113.27,113.34,4863.0,97.9355,97.9873,97.9096,97.9701,4863.0
2016-04-05 12:30:00,113.33,113.45,113.31,113.44,13529.0,97.9614,98.0651,97.9441,98.0565,13529.0
2016-04-05 12:40:00,113.45,113.46,113.33,113.33,8026.0,98.0651,98.0738,97.9614,97.9614,8026.0
2016-04-05 12:50:00,113.34,113.35,113.27,113.32,6890.0,97.9701,97.9787,97.9096,97.9528,6890.0
2016-04-05 13:00:00,113.33,113.33,113.21,113.21,12059.0,97.9614,97.9614,97.8577,97.8577,12059.0
2016-04-05 13:10:00,113.2,113.37,113.2,113.3,7814.0,97.849,97.996,97.849,97.9355,7814.0
2016-04-05 13:20:00,113.33,113.46,113.28,113.45,7512.0,97.9614,98.0738,97.9182,98.0651,7512.0
2016-04-05 13:30:00,113.48,113.48,113.35,113.36,16955.0,98.0911,98.0911,97.9787,97.9873,16955.0
2016-04-05 13:40:00,113.37,113.39,113.32,113.36,15020.0,97.996,98.0133,97.9528,97.9873,15020.0
2016-04-05 13:50:00,113.36,113.54,113.36,113.47,8120.0,97.9873,98.1429,97.9873,98.0824,8120.0
2016-04-05 14:00:00,113.45,113.47,113.4,113.42,7001.0,98.0651,98.0824,98.0219,98.0392,7001.0
2016-04-05 14:10:00,113.42,113.48,113.39,113.48,69144.0,98.0392,98.0911,98.0133,98.0911,69144.0
2016-04-05 14:20:00,113.46,113.58,113.43,113.56,16090.0,98.0738,98.1775,98.0479,98.1602,16090.0
2016-04-05 14:30:00,113.58,113.63,113.57,113.62,6574.0,98.1775,98.2207,98.1689,98.2121,6574.0
2016-04-05 14:40:00,113.64,113.65,113.59,113.6,5859.0,98.2294,98.238,98.1862,98.1948,5859.0
2016-04-05 14:50:00,113.6,113.71,113.6,113.64,6225.0,98.1948,98.2899,98.1948,98.2294,6225.0
2016-04-05 15:00:00,113.65,113.67,113.48,113.48,17376.0,98.238,98.2553,98.0911,98.0911,17376.0
2016-04-05 15:10:00,113.47,113.52,113.43,113.51,14651.0,98.0824,98.1256,98.0479,98.117,14651.0
2016-04-05 15:20:00,113.51,113.54,113.39,113.42,13707.0,98.117,98.1429,98.0133,98.0392,13707.0
2016-04-05 15:30:00,113.42,113.49,113.33,113.34,22124.0,98.0392,98.0997,97.9614,97.9701,22124.0
2016-04-05 15:40:00,113.36,113.38,113.3,113.36,41930.0,97.9873,98.0046,97.9355,97.9873,41930.0
2016-04-05 15:50:00,113.36,113.39,113.09,113.25,89523.0,97.9873,98.0133,97.754,97.8923,89523.0
2016-04-06 09:30:00,113.26,113.48,113.26,113.27,8099.0,97.9009,98.0911,97.9009,97.9096,8099.0
2016-04-06 09:40:00,113.24,113.29,113.15,113.25,15897.0,97.8836,97.9268,97.8058,97.8923,15897.0
2016-04-06 09:50:00,113.24,113.37,113.24,113.33,17228.0,97.8836,97.996,97.8836,97.9614,17228.0
2016-04-06 10:00:00,113.31,113.48,113.28,113.4,19906.0,97.9441,98.0911,97.9182,98.0219,19906.0
2016-04-06 10:10:00,113.4,113.42,113.24,113.24,30988.0,98.0219,98.0392,97.8836,97.8836,30988.0
2016-04-06 10:20:00,113.23,113.33,113.2,113.27,23854.0,97.875,97.9614,97.849,97.9096,23854.0
2016-04-06 10:30:00,113.3,113.46,113.16,113.36,48635.0,97.9355,98.0738,97.8145,97.9873,48635.0
2016-04-06 10:40:00,113.38,113.67,113.38,113.66,10300.0,98.0046,98.2553,98.0046,98.2467,10300.0
2016-04-06 10:50:00,113.65,113.79,113.6,113.79,71466.0,98.238,98.359,98.1948,98.359,71466.0
2016-04-06 11:00:00,113.79,113.91,113.78,113.89,15044.0,98.359,98.4628,98.3504,98.4455,15044.0
2016-04-06 11:10:00,113.9,113.92,113.83,113.83,27500.0,98.4541,98.4714,98.3936,98.3936,27500.0
2016-04-06 11:20:00,113.84,113.96,113.83,113.96,10682.0,98.4023,98.506,98.3936,98.506,10682.0
2016-04-06 11:30:00,113.98,114.02,113.93,113.94,25770.0,98.5233,98.5578,98.4801,98.4887,25770.0
2016-04-06 11:40:00,113.94,114.07,113.94,114.04,24213.0,98.4887,98.6011,98.4887,98.5751,24213.0
2016-04-06 11:50:00,114.03,114.09,114.02,114.05,15115.0,98.5665,98.6184,98.5578,98.5838,15115.0
2016-04-06 12:00:00,114.07,114.08,113.96,113.98,93940.0,98.6011,98.6097,98.506,98.5233,93940.0
2016-04-06 12:10:00,113.98,113.99,113.94,113.96,23106.0,98.5233,98.5319,98.4887,98.506,23106.0
2016-04-06 12:20:00,113.98,114.02,113.98,114.01,14073.0,98.5233,98.5578,98.5233,98.5492,14073.0
2016-04-06 12:30:00,114.02,114.05,114.01,114.01,6200.0,98.5578,98.5838,98.5492,98.5492,6200.0
2016-04-06 12:40:00,114.01,114.08,114.01,114.06,21589.0,98.5492,98.6097,98.5492,98.5924,21589.0
2016-04-06 12:50:00,114.07,114.08,114.01,114.01,13129.0,98.6011,98.6097,98.5492,98.5492,13129.0
2016-04-06 13:00:00,114.02,114.14,114.02,114.13,13739.0,98.5578,98.6616,98.5578,98.6529,13739.0
2016-04-06 13:10:00,114.15,114.22,114.15,114.17,14434.0,98.6702,98.7307,98.6702,98.6875,14434.0
2016-04-06 13:20:00,114.15,114.2,114.14,114.14,5126.0,98.6702,98.7134,98.6616,98.6616,5126.0
2016-04-06 13:30:00,114.13,114.18,114.11,114.18,19559.0,98.6529,98.6961,98.6356,98.6961,19559.0
2016-04-06 13:40:00,114.18,114.23,114.16,114.18,16907.0,98.6961,98.7394,98.6789,98.6961,16907.0
2016-04-06 13:50:00,114.2,114.2,114.07,114.09,26094.0,98.7134,98.7134,98.6011,98.6184,26094.0
2016-04-06 14:00:00,114.06,114.1,113.92,113.97,46880.0,98.5924,98.627,98.4714,98.5146,46880.0
2016-04-06 14:10:00,113.97,114.02,113.85,114.0,38021.0,98.5146,98.5578,98.4109,98.5406,38021.0
2016-04-06 14:20:00,114.03,114.06,113.87,113.94,44832.0,98.5665,98.5924,98.4282,98.4887,44832.0
2016-04-06 14:30:00,113.93,114.0,113.73,113.77,71450.0,98.4801,98.5406,98.3072,98.3417,71450.0
2016-04-06 14:40:00,113.77,113.88,113.76,113.88,32266.0,98.3417,98.4368,98.3331,98.4368,32266.0
2016-04-06 14:50:00,113.87,114.09,113.86,114.06,52172.0,98.4282,98.6184,98.4195,98.5924,52172.0
2016-04-06 15:00:00,114.05,114.32,114.02,114.31,54700.0,98.5838,98.8172,98.5578,98.8085,54700.0
2016-04-06 15:10:00,114.34,114.39,114.24,114.39,35559.0,98.8345,98.8777,98.748,98.8777,35559.0
2016-04-06 15:20:00,114.39,114.39,114.28,114.32,21929.0,98.8777,98.8777,98.7826,98.8172,21929.0
2016-04-06 15:30:00,114.3,114.39,114.28,114.29,12904.0,98.7999,98.8777,98.7826,98.7912,12904.0
2016-04-06 15:40:00,114.31,114.44,114.3,114.44,15984.0,98.8085,98.9209,98.7999,98.9209,15984.0
2016-04-06 15:50:00,114.44,114.54,114.42,114.49,42091.0,98.9209,99.0073,98.9036,98.9641,42091.0
2016-04-07 09:30:00,113.88,113.97,113.75,113.92,12280.0,98.4368,98.5146,98.3245,98.4714,12280.0
2016-04-07 09:40:00,113.97,114.02,113.75,113.76,19428.0,98.5146,98.5578,98.3245,98.3331,19428.0
2016-04-07 09:50:00,113.77,113.94,113.77,113.92,12660.0,98.3417,98.4887,98.3417,98.4714,12660.0
2016-04-07 10:00:00,113.89,114.04,113.79,113.96,38989.0,98.4455,98.5751,98.359,98.506,38989.0
2016-04-07 10:10:00,113.95,113.95,113.59,113.61,40011.0,98.4973,98.4973,98.1862,98.2034,40011.0
2016-04-07 10:20:00,113.61,113.66,113.48,113.48,17084.0,98.2034,98.2467,98.0911,98.0911,17084.0
2016-04-07 10:30:00,113.46,113.58,113.45,113.54,22657.0,98.0738,98.1775,98.0651,98.1429,22657.0
2016-04-07 10:40:00,113.52,113.57,113.42,113.51,48938.0,98.1256,98.1689,98.0392,98.117,48938.0
2016-04-07 10:50:00,113.52,113.6,113.49,113.52,49577.0,98.1256,98.1948,98.0997,98.1256,49577.0
2016-04-07 11:00:00,113.53,113.53,113.3,113.31,32977.0,98.1343,98.1343,97.9355,97.9441,32977.0
2016-04-07 11:10:00,113.33,113.46,113.33,113.41,22993.0,97.9614,98.0738,97.9614,98.0306,22993.0
2016-04-07 11:20:00,113.43,113.43,113.25,113.38,52782.0,98.0479,98.0479,97.8923,98.0046,52782.0
2016-04-07 11:30:00,113.37,113.5,113.36,113.45,30835.0,97.996,98.1084,97.9873,98.0651,30835.0
2016-04-07 11:40:00,113.44,113.55,113.38,113.54,18000.0,98.0565,98.1516,98.0046,98.1429,18000.0
2016-04-07 11:50:00,113.54,113.55,113.43,113.47,9888.0,98.1429,98.1516,98.0479,98.0824,9888.0
2016-04-07 12:00:00,113.47,113.47,113.39,113.44,6820.0,98.0824,98.0824,98.0133,98.0565,6820.0
2016-04-07 12:10:00,113.43,113.46,113.23,113.26,21078.0,98.0479,98.0738,97.875,97.9009,21078.0
2016-04-07 12:20:00,113.26,113.31,113.2,113.29,11382.0,97.9009,97.9441,97.849,97.9268,11382.0
2016-04-07 12:30:00,113.29,113.32,113.19,113.32,9122.0,97.9268,97.9528,97.8404,97.9528,9122.0
2016-04-07 12:40:00,113.33,113.33,113.2,113.32,12765.0,97.9614,97.9614,97.849,97.9528,12765.0
2016-04-07 12:50:00,113.34,113.43,113.29,113.39,5597.0,97.9701,98.0479,97.9268,98.0133,5597.0
2016-04-07 13:00:00,113.37,113.46,113.36,113.44,7167.0,97.996,98.0738,97.9873,98.0565,7167.0
2016-04-07 13:10:00,113.46,113.58,113.45,113.5,12934.0,98.0738,98.1775,98.0651,98.1084,12934.0
2016-04-07 13:20:00,113.5,113.51,113.44,113.45,5981.0,98.1084,98.117,98.0565,98.0651,5981.0
2016-04-07 13:30:00,113.44,113.52,113.35,113.42,28344.0,98.0565,98.1256,97.9787,98.0392,28344.0
2016-04-07 13:40:00,113.45,113.45,113.18,113.21,28944.0,98.0651,98.0651,97.8318,97.8577,28944.0
2016-04-07 13:50:00,113.2,113.2,113.04,113.06,25157.0,97.849,97.849,97.7107,97.728,25157.0
2016-04-07 14:00:00,113.06,113.06,112.83,112.83,27863.0,97.728,97.728,97.5292,97.5292,27863.0
2016-04-07 14:10:00,112.81,112.89,112.74,112.74,14870.0,97.5119,97.5811,97.4514,97.4514,14870.0
2016-04-07 14:20:00,112.75,112.89,112.75,112.89,16304.0,97.4601,97.5811,97.4601,97.5811,16304.0
2016-04-07 14:30:00,112.89,112.99,112.87,112.96,22524.0,97.5811,97.6675,97.5638,97.6416,22524.0
2016-04-07 14:40:00,112.96,112.96,112.68,112.71,361339.0,97.6416,97.6416,97.3996,97.4255,361339.0
2016-04-07 14:50:00,112.71,112.79,112.66,112.68,22945.0,97.4255,97.4946,97.3823,97.3996,22945.0
2016-04-07 15:00:00,112.66,112.95,112.63,112.95,22370.0,97.3823,97.6329,97.3563,97.6329,22370.0
2016-04-07 15:10:00,112.96,113.04,112.89,112.91,19444.0,97.6416,97.7107,97.5811,97.5984,19444.0
2016-04-07 15:20:00,112.9,113.05,112.9,113.01,43784.0,97.5897,97.7194,97.5897,97.6848,43784.0
2016-04-07 15:30:00,113.01,113.12,112.91,112.94,42113.0,97.6848,97.7799,97.5984,97.6243,42113.0
2016-04-07 15:40:00,112.95,113.13,112.93,113.1,70430.0,97.6329,97.7885,97.6157,97.7626,70430.0
2016-04-07 15:50:00,113.09,113.17,112.96,113.14,86641.0,97.754,97.8231,97.6416,97.7972,86641.0
2016-04-08 09:30:00,113.86,113.95,113.75,113.81,18195.0,98.4195,98.4973,98.3245,98.3763,18195.0
2016-04-08 09:40:00,113.82,113.93,113.75,113.85,27085.0,98.385,98.4801,98.3245,98.4109,27085.0
2016-04-08 09:50:00,113.88,114.06,113.86,114.06,19978.0,98.4368,98.5924,98.4195,98.5924,19978.0
2016-04-08 10:00:00,114.07,114.15,114.03,114.14,14708.0,98.6011,98.6702,98.5665,98.6616,14708.0
2016-04-08 10:10:00,114.16,114.2,114.07,114.09,31459.0,98.6789,98.7134,98.6011,98.6184,31459.0
2016-04-08 10:20:00,114.13,114.13,113.97,114.02,19012.0,98.6529,98.6529,98.5146,98.5578,19012.0
2016-04-08 10:30:00,114.09,114.09,113.97,114.01,12345.0,98.6184,98.6184,98.5146,98.5492,12345.0
2016-04-08 10:40:00,113.99,114.11,113.99,114.05,13400.0,98.5319,98.6356,98.5319,98.5838,13400.0
2016-04-08 10:50:00,114.07,114.07,113.86,113.88,18070.0,98.6011,98.6011,98.4195,98.4368,18070.0
2016-04-08 11:00:00,113.89,114.01,113.86,113.98,9660.0,98.4455,98.5492,98.4195,98.5233,9660.0
2016-04-08 11:10:00,113.97,114.01,113.78,113.8,17180.0,98.5146,98.5492,98.3504,98.3677,17180.0
2016-04-08 11:20:00,113.81,113.86,113.75,113.81,18435.0,98.3763,98.4195,98.3245,98.3763,18435.0
2016-04-08 11:30:00,113.8,113.83,113.53,113.53,32429.0,98.3677,98.3936,98.1343,98.1343,32429.0
2016-04-08 11:40:00,113.51,113.56,113.46,113.46,16970.0,98.117,98.1602,98.0738,98.0738,16970.0
2016-04-08 11:50:00,113.44,113.59,113.41,113.58,16805.0,98.0565,98.1862,98.0306,98.1775,16805.0
2016-04-08 12:00:00,113.6,113.64,113.49,113.59,10134.0,98.1948,98.2294,98.0997,98.1862,10134.0
2016-04-08 12:10:00,113.6,113.64,113.48,113.5,22436.0,98.1948,98.2294,98.0911,98.1084,22436.0
2016-04-08 12:20:00,113.52,113.55,113.42,113.42,12603.0,98.1256,98.1516,98.0392,98.0392,12603.0
2016-04-08 12:30:00,113.4,113.53,113.35,113.53,8372.0,98.0219,98.1343,97.9787,98.1343,8372.0
2016-04-08 12:40:00,113.53,113.59,113.48,113.58,14254.0,98.1343,98.1862,98.0911,98.1775,14254.0
2016-04-08 12:50:00,113.59,113.6,113.55,113.57,6080.0,98.1862,98.1948,98.1516,98.1689,6080.0
2016-04-08 13:00:00,113.55,113.57,113.46,113.46,30342.0,98.1516,98.1689,98.0738,98.0738,30342.0
2016-04-08 13:10:00,113.42,113.52,113.36,113.38,10098.0,98.0392,98.1256,97.9873,98.0046,10098.0
2016-04-08 13:20:00,113.36,113.44,113.34,113.39,10919.0,97.9873,98.0565,97.9701,98.0133,10919.0
2016-04-08 13:30:00,113.35,113.55,113.34,113.51,17562.0,97.9787,98.1516,97.9701,98.117,17562.0
2016-04-08 13:40:00,113.51,113.55,113.47,113.47,10893.0,98.117,98.1516,98.0824,98.0824,10893.0
2016-04-08 13:50:00,113.46,113.68,113.46,113.68,15115.0,98.0738,98.264,98.0738,98.264,15115.0
2016-04-08 14:00:00,113.67,113.67,113.55,113.67,23058.0,98.2553,98.2553,98.1516,98.2553,23058.0
2016-04-08 14:10:00,113.67,113.77,113.66,113.7,21304.0,98.2553,98.3417,98.2467,98.2812,21304.0
2016-04-08 14:20:00,113.69,113.7,113.63,113.68,22599.0,98.2726,98.2812,98.2207,98.264,22599.0
2016-04-08 14:30:00,113.68,113.68,113.56,113.56,15046.0,98.264,98.264,98.1602,98.1602,15046.0
2016-04-08 14:40:00,113.57,113.61,113.5,113.5,12361.0,98.1689,98.2034,98.1084,98.1084,12361.0
2016-04-08 14:50:00,113.5,113.5,113.34,113.42,7556.0,98.1084,98.1084,97.9701,98.0392,7556.0
2016-04-08 15:00:00,113.42,113.45,113.18,113.19,21424.0,98.0392,98.0651,97.8318,97.8404,21424.0
2016-04-08 15:10:00,113.19,113.34,113.18,113.26,10067.0,97.8404,97.9701,97.8318,97.9009,10067.0
2016-04-08 15:20:00,113.27,113.34,113.22,113.25,11905.0,97.9096,97.9701,97.8663,97.8923,11905.0
2016-04-08 15:30:00,113.23,113.28,113.12,113.26,36589.0,97.875,97.9182,97.7799,97.9009,36589.0
2016-04-08 15:40:00,113.24,113.34,113.18,113.3,22196.0,97.8836,97.9701,97.8318,97.9355,22196.0
2016-04-08 15:50:00,113.31,113.45,113.25,113.44,63738.0,97.9441,98.0651,97.8923,98.0565,63738.0
2016-04-11 09:30:00,113.81,114.09,113.81,114.0,19277.0,98.3763,98.6184,98.3763,98.5406,19277.0
2016-04-11 09:40:00,114.04,114.07,113.91,114.06,17131.0,98.5751,98.6011,98.4628,98.5924,17131.0
2016-04-11 09:50:00,114.03,114.16,114.01,114.1,29324.0,98.5665,98.6789,98.5492,98.627,29324.0
2016-04-11 10:00:00,114.11,114.35,114.1,114.3,29578.0,98.6356,98.8431,98.627,98.7999,29578.0
2016-04-11 10:10:00,114.3,114.34,114.25,114.25,14519.0,98.7999,98.8345,98.7567,98.7567,14519.0
2016-04-11 10:20:00,114.22,114.24,114.15,114.18,19937.0,98.7307,98.748,98.6702,98.6961,19937.0
2016-04-11 10:30:00,114.19,114.22,114.12,114.19,14717.0,98.7048,98.7307,98.6443,98.7048,14717.0
2016-04-11 10:40:00,114.17,114.18,113.82,113.9,22695.0,98.6875,98.6961,98.385,98.4541,22695.0
2016-04-11 10:50:00,113.88,113.97,113.75,113.75,23635.0,98.4368,98.5146,98.3245,98.3245,23635.0
2016-04-11 11:00:00,113.75,113.77,113.64,113.77,25663.0,98.3245,98.3417,98.2294,98.3417,25663.0
2016-04-11 11:10:00,113.78,113.78,113.69,113.73,6400.0,98.3504,98.3504,98.2726,98.3072,6400.0
2016-04-11 11:20:00,113.73,113.88,113.73,113.81,11015.0,98.3072,98.4368,98.3072,98.3763,11015.0
2016-04-11 11:30:00,113.82,113.83,113.55,113.6,19590.0,98.385,98.3936,98.1516,98.1948,19590.0
2016-04-11 11:40:00,113.6,113.65,113.52,113.62,18031.0,98.1948,98.238,98.1256,98.2121,18031.0
2016-04-11 11:50:00,113.63,113.71,113.55,113.71,48039.0,98.2207,98.2899,98.1516,98.2899,48039.0
2016-04-11 12:00:00,113.73,113.73,113.67,113.69,14210.0,98.3072,98.3072,98.2553,98.2726,14210.0
2016-04-11 12:10:00,113.69,113.86,113.68,113.85,13023.0,98.2726,98.4195,98.264,98.4109,13023.0
2016-04-11 12:20:00,113.86,113.87,113.78,113.78,15237.0,98.4195,98.4282,98.3504,98.3504,15237.0
2016-04-11 12:30:00,113.78,113.82,113.68,113.7,13742.0,98.3504,98.385,98.264,98.2812,13742.0
2016-04-11 12:40:00,113.68,113.88,113.66,113.85,11662.0,98.264,98.4368,98.2467,98.4109,11662.0
2016-04-11 12:50:00,113.86,113.93,113.84,113.92,8561.0,98.4195,98.4801,98.4023,98.4714,8561.0
2016-04-11 13:00:00,113.91,113.93,113.88,113.92,5877.0,98.4628,98.4801,98.4368,98.4714,5877.0
2016-04-11 13:10:00,113.93,114.02,113.93,113.95,8812.0,98.4801,98.5578,98.4801,98.4973,8812.0
2016-04-11 13:20:00,113.97,113.97,113.8,113.81,11858.0,98.5146,98.5146,98.3677,98.3763,11858.0
2016-04-11 13:30:00,113.82,113.92,113.74,113.76,16422.0,98.385,98.4714,98.3158,98.3331,16422.0
2016-04-11 13:40:00,113.74,113.78,113.7,113.76,6018.0,98.3158,98.3504,98.2812,98.3331,6018.0
2016-04-11 13:50:00,113.77,113.78,113.71,113.75,19039.0,98.3417,98.3504,98.2899,98.3245,19039.0
2016-04-11 14:00:00,113.76,113.86,113.62,113.65,24502.0,98.3331,98.4195,98.2121,98.238,24502.0
2016-04-11 14:10:00,113.64,113.78,113.61,113.77,24761.0,98.2294,98.3504,98.2034,98.3417,24761.0
2016-04-11 14:20:00,113.76,113.82,113.68,113.68,23014.0,98.3331,98.385,98.264,98.264,23014.0
2016-04-11 14:30:00,113.66,113.88,113.62,113.85,25693.0,98.2467,98.4368,98.2121,98.4109,25693.0
2016-04-11 14:40:00,113.84,113.85,113.73,113.82,22214.0,98.4023,98.4109,98.3072,98.385,22214.0
2016-04-11 14:50:00,113.81,113.9,113.71,113.83,24934.0,98.3763,98.4541,98.2899,98.3936,24934.0
2016-04-11 15:00:00,113.84,113.85,113.56,113.58,23548.0,98.4023,98.4109,98.1602,98.1775,23548.0
2016-04-11 15:10:00,113.57,113.61,113.5,113.53,12231.0,98.1689,98.2034,98.1084,98.1343,12231.0
2016-04-11 15:20:00,113.55,113.57,113.37,113.37,22145.0,98.1516,98.1689,97.996,97.996,22145.0
2016-04-11 15:30:00,113.38,113.43,113.29,113.29,26859.0,98.0046,98.0479,97.9268,97.9268,26859.0
2016-04-11 15:40:00,113.29,113.31,113.17,113.26,27953.0,97.9268,97.9441,97.8231,97.9009,27953.0
2016-04-11 15:50:00,113.27,113.3,113.14,113.16,50968.0,97.9096,97.9355,97.7972,97.8145,50968.0
2016-04-12 09:30:00,113.28,113.45,113.23,113.39,14216.0,97.9182,98.0651,97.875,98.0133,14216.0
2016-04-12 09:40:00,113.36,113.6,113.3,113.51,20764.0,97.9873,98.1948,97.9355,98.117,20764.0
2016-04-12 09:50:00,113.53,113.57,113.42,113.44,11115.0,98.1343,98.1689,98.0392,98.0565,11115.0
2016-04-12 10:00:00,113.46,113.52,113.25,113.25,22137.0,98.0738,98.1256,97.8923,97.8923,22137.0
2016-04-12 10:10:00,113.23,113.23,113.05,113.13,15550.0,97.875,97.875,97.7194,97.7885,15550.0
2016-04-12 10:20:00,113.13,113.13,112.99,113.1,17484.0,97.7885,97.7885,97.6675,97.7626,17484.0
2016-04-12 10:30:00,113.09,113.53,113.09,113.24,74052.0,97.754,98.1343,97.754,97.8836,74052.0
2016-04-12 10:40:00,113.26,113.43,113.26,113.36,20971.0,97.9009,98.0479,97.9009,97.9873,20971.0
2016-04-12 10:50:00,113.39,113.76,113.39,113.75,22067.0,98.0133,98.3331,98.0133,98.3245,22067.0
2016-04-12 11:00:00,113.74,113.86,113.67,113.86,14480.0,98.3158,98.4195,98.2553,98.4195,14480.0
2016-04-12 11:10:00,113.87,113.99,113.78,113.99,46382.0,98.4282,98.5319,98.3504,98.5319,46382.0
2016-04-12 11:20:00,113.99,114.04,113.95,113.95,20231.0,98.5319,98.5751,98.4973,98.4973,20231.0
2016-04-12 11:30:00,113.99,114.0,113.93,113.97,11300.0,98.5319,98.5406,98.4801,98.5146,11300.0
2016-04-12 11:40:00,113.96,114.01,113.95,113.97,7981.0,98.506,98.5492,98.4973,98.5146,7981.0
2016-04-12 11:50:00,113.95,114.01,113.89,113.89,32123.0,98.4973,98.5492,98.4455,98.4455,32123.0
2016-04-12 12:00:00,113.9,113.92,113.83,113.83,18742.0,98.4541,98.4714,98.3936,98.3936,18742.0
2016-04-12 12:10:00,113.85,113.94,113.85,113.91,22697.0,98.4109,98.4887,98.4109,98.4628,22697.0
2016-04-12 12:20:00,113.9,113.97,113.9,113.95,17505.0,98.4541,98.5146,98.4541,98.4973,17505.0
2016-04-12 12:30:00,113.96,114.09,113.96,114.05,38158.0,98.506,98.6184,98.506,98.5838,38158.0
2016-04-12 12:40:00,114.04,114.09,113.99,114.01,14792.0,98.5751,98.6184,98.5319,98.5492,14792.0
2016-04-12 12:50:00,114.02,114.14,114.02,114.06,15731.0,98.5578,98.6616,98.5578,98.5924,15731.0
2016-04-12 13:00:00,114.06,114.1,114.03,114.03,8370.0,98.5924,98.627,98.5665,98.5665,8370.0
2016-04-12 13:10:00,114.03,114.06,113.93,113.97,10610.0,98.5665,98.5924,98.4801,98.5146,10610.0
2016-04-12 13:20:00,113.96,114.02,113.94,113.97,9864.0,98.506,98.5578,98.4887,98.5146,9864.0
2016-04-12 13:30:00,114.02,114.09,113.91,113.92,12843.0,98.5578,98.6184,98.4628,98.4714,12843.0
2016-04-12 13:40:00,113.92,114.09,113.92,114.03,13110.0,98.4714,98.6184,98.4714,98.5665,13110.0
2016-04-12 13:50:00,114.02,114.1,113.94,114.1,5912.0,98.5578,98.627,98.4887,98.627,5912.0
2016-04-12 14:00:00,114.1,114.14,114.05,114.09,12964.0,98.627,98.6616,98.5838,98.6184,12964.0
2016-04-12 14:10:00,114.1,114.23,114.1,114.19,14749.0,98.627,98.7394,98.627,98.7048,14749.0
2016-04-12 14:20:00,114.2,114.2,114.11,114.12,46751.0,98.7134,98.7134,98.6356,98.6443,46751.0
2016-04-12 14:30:00,114.11,114.21,114.11,114.19,10117.0,98.6356,98.7221,98.6356,98.7048,10117.0
2016-04-12 14:40:00,114.2,114.27,114.2,114.2,20449.0,98.7134,98.7739,98.7134,98.7134,20449.0
2016-04-12 14:50:00,114.21,114.28,114.2,114.25,14746.0,98.7221,98.7826,98.7134,98.7567,14746.0
2016-04-12 15:00:00,114.25,114.42,114.25,114.39,27481.0,98.7567,98.9036,98.7567,98.8777,27481.0
2016-04-12 15:10:00,114.4,114.42,114.36,114.38,9003.0,98.8863,98.9036,98.8517,98.869,9003.0
2016-04-12 15:20:00,114.38,114.38,114.2,114.25,29011.0,98.869,98.869,98.7134,98.7567,29011.0
2016-04-12 15:30:00,114.26,114.35,114.16,114.18,35222.0,98.7653,98.8431,98.6789,98.6961,35222.0
2016-04-12 15:40:00,114.17,114.27,114.1,114.11,32352.0,98.6875,98.7739,98.627,98.6356,32352.0
2016-04-12 15:50:00,114.11,114.27,114.09,114.24,65982.0,98.6356,98.7739,98.6184,98.748,65982.0
2016-04-13 09:30:00,114.89,115.06,114.88,114.96,22431.0,99.3099,99.4568,99.3012,99.3704,22431.0
2016-04-13 09:40:00,114.94,115.04,114.9,115.02,15155.0,99.3531,99.4395,99.3185,99.4222,15155.0
2016-04-13 09:50:00,115.02,115.08,114.94,114.98,13149.0,99.4222,99.4741,99.3531,99.3877,13149.0
2016-04-13 10:00:00,115.01,115.01,114.94,114.95,10772.0,99.4136,99.4136,99.3531,99.3617,10772.0
2016-04-13 10:10:00,114.96,115.07,114.95,115.05,15494.0,99.3704,99.4655,99.3617,99.4482,15494.0
2016-04-13 10:20:00,115.06,115.07,114.99,115.02,13111.0,99.4568,99.4655,99.3963,99.4222,13111.0
2016-04-13 10:30:00,115.05,115.08,114.78,114.83,22165.0,99.4482,99.4741,99.2148,99.258,22165.0
2016-04-13 10:40:00,114.82,114.97,114.8,114.95,17162.0,99.2494,99.379,99.2321,99.3617,17162.0
2016-04-13 10:50:00,114.96,115.12,114.9,114.91,28841.0,99.3704,99.5087,99.3185,99.3272,28841.0
2016-04-13 11:00:00,114.91,115.08,114.9,115.07,17195.0,99.3272,99.4741,99.3185,99.4655,17195.0
2016-04-13 11:10:00,115.06,115.06,114.97,115.03,11141.0,99.4568,99.4568,99.379,99.4309,11141.0
2016-04-13 11:20:00,115.05,115.15,115.01,115.14,10398.0,99.4482,99.5346,99.4136,99.526,10398.0
2016-04-13 11:30:00,115.17,115.33,115.17,115.3,23048.0,99.5519,99.6902,99.5519,99.6643,23048.0
2016-04-13 11:40:00,115.32,115.33,115.22,115.25,501492.0,99.6816,99.6902,99.5951,99.621,501492.0
2016-04-13 11:50:00,115.25,115.28,115.18,115.24,121878.0,99.621,99.647,99.5605,99.6124,121878.0
2016-04-13 12:00:00,115.24,115.26,115.13,115.2,13721.0,99.6124,99.6297,99.5173,99.5778,13721.0
2016-04-13 12:10:00,115.23,115.26,115.07,115.09,8030.0,99.6038,99.6297,99.4655,99.4827,8030.0
2016-04-13 12:20:00,115.07,115.17,115.04,115.14,22965.0,99.4655,99.5519,99.4395,99.526,22965.0
2016-04-13 12:30:00,115.14,115.14,115.06,115.13,9574.0,99.526,99.526,99.4568,99.5173,9574.0
2016-04-13 12:40:00,115.12,115.22,115.11,115.17,15254.0,99.5087,99.5951,99.5,99.5519,15254.0
2016-04-13 12:50:00,115.19,115.21,115.14,115.14,6134.0,99.5692,99.5865,99.526,99.526,6134.0
2016-04-13 13:00:00,115.14,115.16,115.04,115.07,12910.0,99.526,99.5433,99.4395,99.4655,12910.0
2016-04-13 13:10:00,115.07,115.08,115.0,115.06,8572.0,99.4655,99.4741,99.4049,99.4568,8572.0
2016-04-13 13:20:00,115.07,115.16,115.06,115.12,7790.0,99.4655,99.5433,99.4568,99.5087,7790.0
2016-04-13 13:30:00,115.15,115.22,115.11,115.22,17554.0,99.5346,99.5951,99.5,99.5951,17554.0
2016-04-13 13:40:00,115.23,115.24,115.19,115.21,5710.0,99.6038,99.6124,99.5692,99.5865,5710.0
2016-04-13 13:50:00,115.23,115.3,115.21,115.27,15167.0,99.6038,99.6643,99.5865,99.6383,15167.0
2016-04-13 14:00:00,115.27,115.36,115.21,115.36,5358.0,99.6383,99.7161,99.5865,99.7161,5358.0
2016-04-13 14:10:00,115.35,115.4,115.22,115.28,23387.0,99.7075,99.7507,99.5951,99.647,23387.0
2016-04-13 14:20:00,115.28,115.32,115.22,115.22,20438.0,99.647,99.6816,99.5951,99.5951,20438.0
2016-04-13 14:30:00,115.22,115.35,115.22,115.34,11260.0,99.5951,99.7075,99.5951,99.6988,11260.0
2016-04-13 14:40:00,115.31,115.35,115.27,115.28,8406.0,99.6729,99.7075,99.6383,99.647,8406.0
2016-04-13 14:50:00,115.28,115.28,115.25,115.27,6866.0,99.647,99.647,99.621,99.6383,6866.0
2016-04-13 15:00:00,115.25,115.4,115.24,115.39,17566.0,99.621,99.7507,99.6124,99.7421,17566.0
2016-04-13 15:10:00,115.38,115.41,115.35,115.37,11730.0,99.7334,99.7593,99.7075,99.7248,11730.0
2016-04-13 15:20:00,115.37,115.4,115.34,115.39,10798.0,99.7248,99.7507,99.6988,99.7421,10798.0
2016-04-13 15:30:00,115.39,115.51,115.39,115.49,24612.0,99.7421,99.8458,99.7421,99.8285,24612.0
2016-04-13 15:40:00,115.49,115.49,115.37,115.39,26714.0,99.8285,99.8285,99.7248,99.7421,26714.0
2016-04-13 15:50:00,115.4,115.53,115.4,115.49,33818.0,99.7507,99.8631,99.7507,99.8285,33818.0
2016-04-14 09:30:00,115.44,115.56,115.41,115.44,12344.0,99.7853,99.889,99.7593,99.7853,12344.0
2016-04-14 09:40:00,115.45,115.5,115.4,115.46,11212.0,99.7939,99.8371,99.7507,99.8026,11212.0
2016-04-14 09:50:00,115.47,115.47,115.25,115.29,6500.0,99.8112,99.8112,99.621,99.6556,6500.0
2016-04-14 10:00:00,115.3,115.39,115.25,115.36,8517.0,99.6643,99.7421,99.621,99.7161,8517.0
2016-04-14 10:10:00,115.37,115.41,115.35,115.35,5415.0,99.7248,99.7593,99.7075,99.7075,5415.0
2016-04-14 10:20:00,115.38,115.5,115.38,115.47,10368.0,99.7334,99.8371,99.7334,99.8112,10368.0
2016-04-14 10:30:00,115.48,115.52,115.39,115.39,14031.0,99.8199,99.8544,99.7421,99.7421,14031.0
2016-04-14 10:40:00,115.39,115.47,115.34,115.35,7698.0,99.7421,99.8112,99.6988,99.7075,7698.0
2016-04-14 10:50:00,115.37,115.55,115.36,115.47,7865.0,99.7248,99.8804,99.7161,99.8112,7865.0
2016-04-14 11:00:00,115.47,115.53,115.46,115.52,11478.0,99.8112,99.8631,99.8026,99.8544,11478.0
2016-04-14 11:10:00,115.54,115.56,115.48,115.56,8924.0,99.8717,99.889,99.8199,99.889,8924.0
2016-04-14 11:20:00,115.53,115.53,115.43,115.5,7006.0,99.8631,99.8631,99.7766,99.8371,7006.0
2016-04-14 11:30:00,115.52,115.66,115.52,115.65,21620.0,99.8544,99.9754,99.8544,99.9668,21620.0
2016-04-14 11:40:00,115.64,115.67,115.6,115.66,5300.0,99.9582,99.9841,99.9236,99.9754,5300.0
2016-04-14 11:50:00,115.64,115.64,115.58,115.64,6548.0,99.9582,99.9582,99.9063,99.9582,6548.0
2016-04-14 12:00:00,115.64,115.65,115.59,115.62,8573.0,99.9582,99.9668,99.9149,99.9409,8573.0
2016-04-14 12:10:00,115.63,115.68,115.63,115.67,15380.0,99.9495,99.9927,99.9495,99.9841,15380.0
2016-04-14 12:20:00,115.67,115.68,115.62,115.65,16586.0,99.9841,99.9927,99.9409,99.9668,16586.0
2016-04-14 12:30:00,115.63,115.63,115.56,115.59,3727.0,99.9495,99.9495,99.889,99.9149,3727.0
2016-04-14 12:40:00,115.64,115.74,115.61,115.68,19600.0,99.9582,100.0446,99.9322,99.9927,19600.0
2016-04-14 12:50:00,115.69,115.72,115.67,115.69,3163.0,100.0014,100.0273,99.9841,100.0014,3163.0
2016-04-14 13:00:00,115.72,115.79,115.7,115.75,12331.0,100.0273,100.0878,100.01,100.0532,12331.0
2016-04-14 13:10:00,115.74,115.76,115.66,115.66,4617.0,100.0446,100.0619,99.9754,99.9754,4617.0
2016-04-14 13:20:00,115.65,115.65,115.58,115.6,3898.0,99.9668,99.9668,99.9063,99.9236,3898.0
2016-04-14 13:30:00,115.6,115.64,115.56,115.56,2989.0,99.9236,99.9582,99.889,99.889,2989.0
2016-04-14 13:40:00,115.55,115.62,115.54,115.55,5582.0,99.8804,99.9409,99.8717,99.8804,5582.0
2016-04-14 13:50:00,115.53,115.55,115.49,115.5,4677.0,99.8631,99.8804,99.8285,99.8371,4677.0
2016-04-14 14:00:00,115.49,115.55,115.44,115.55,10228.0,99.8285,99.8804,99.7853,99.8804,10228.0
2016-04-14 14:10:00,115.56,115.59,115.53,115.57,295577.0,99.889,99.9149,99.8631,99.8977,295577.0
2016-04-14 14:20:00,115.57,115.63,115.53,115.55,24742.0,99.8977,99.9495,99.8631,99.8804,24742.0
2016-04-14 14:30:00,115.53,115.53,115.42,115.48,122283.0,99.8631,99.8631,99.768,99.8199,122283.0
2016-04-14 14:40:00,115.48,115.54,115.48,115.5,116643.0,99.8199,99.8717,99.8199,99.8371,116643.0
2016-04-14 14:50:00,115.5,115.6,115.49,115.52,124750.0,99.8371,99.9236,99.8285,99.8544,124750.0
2016-04-14 15:00:00,115.53,115.6,115.53,115.55,20614.0,99.8631,99.9236,99.8631,99.8804,20614.0
2016-04-14 15:10:00,115.54,115.54,115.46,115.52,20118.0,99.8717,99.8717,99.8026,99.8544,20118.0
2016-04-14 15:20:00,115.52,115.57,115.49,115.5,22582.0,99.8544,99.8977,99.8285,99.8371,22582.0
2016-04-14 15:30:00,115.5,115.61,115.5,115.57,27815.0,99.8371,99.9322,99.8371,99.8977,27815.0
2016-04-14 15:40:00,115.56,115.59,115.51,115.51,34707.0,99.889,99.9149,99.8458,99.8458,34707.0
2016-04-14 15:50:00,115.51,115.56,115.45,115.49,41705.0,99.8458,99.889,99.7939,99.8285,41705.0
2016-04-15 09:30:00,115.48,115.53,115.39,115.4,33411.0,99.8199,99.8631,99.7421,99.7507,33411.0
2016-04-15 09:40:00,115.39,115.45,115.37,115.37,10922.0,99.7421,99.7939,99.7248,99.7248,10922.0
2016-04-15 09:50:00,115.38,115.46,115.36,115.4,18856.0,99.7334,99.8026,99.7161,99.7507,18856.0
2016-04-15 10:00:00,115.4,115.42,115.32,115.33,11438.0,99.7507,99.768,99.6816,99.6902,11438.0
2016-04-15 10:10:00,115.29,115.31,115.23,115.29,13942.0,99.6556,99.6729,99.6038,99.6556,13942.0
2016-04-15 10:20:00,115.3,115.38,115.26,115.37,10675.0,99.6643,99.7334,99.6297,99.7248,10675.0
2016-04-15 10:30:00,115.39,115.51,115.39,115.48,12638.0,99.7421,99.8458,99.7421,99.8199,12638.0
2016-04-15 10:40:00,115.47,115.49,115.42,115.46,6596.0,99.8112,99.8285,99.768,99.8026,6596.0
2016-04-15 10:50:00,115.47,115.49,115.39,115.39,7076.0,99.8112,99.8285,99.7421,99.7421,7076.0
2016-04-15 11:00:00,115.39,115.48,115.38,115.45,9821.0,99.7421,99.8199,99.7334,99.7939,9821.0
2016-04-15 11:10:00,115.42,115.49,115.42,115.46,4185.0,99.768,99.8285,99.768,99.8026,4185.0
2016-04-15 11:20:00,115.5,115.53,115.47,115.47,5083.0,99.8371,99.8631,99.8112,99.8112,5083.0
2016-04-15 11:30:00,115.5,115.5,115.45,115.46,5771.0,99.8371,99.8371,99.7939,99.8026,5771.0
2016-04-15 11:40:00,115.44,115.5,115.43,115.46,10471.0,99.7853,99.8371,99.7766,99.8026,10471.0
2016-04-15 11:50:00,115.46,115.48,115.45,115.46,6092.0,99.8026,99.8199,99.7939,99.8026,6092.0
2016-04-15 12:00:00,115.45,115.46,115.43,115.46,12685.0,99.7939,99.8026,99.7766,99.8026,12685.0
2016-04-15 12:10:00,115.46,115.48,115.42,115.45,10406.0,99.8026,99.8199,99.768,99.7939,10406.0
2016-04-15 12:20:00,115.46,115.49,115.44,115.48,6074.0,99.8026,99.8285,99.7853,99.8199,6074.0
2016-04-15 12:30:00,115.47,115.47,115.39,115.4,9531.0,99.8112,99.8112,99.7421,99.7507,9531.0
2016-04-15 12:40:00,115.4,115.4,115.36,115.38,7839.0,99.7507,99.7507,99.7161,99.7334,7839.0
2016-04-15 12:50:00,115.4,115.41,115.35,115.35,8399.0,99.7507,99.7593,99.7075,99.7075,8399.0
2016-04-15 13:00:00,115.35,115.37,115.32,115.34,9972.0,99.7075,99.7248,99.6816,99.6988,9972.0
2016-04-15 13:10:00,115.33,115.34,115.3,115.3,10152.0,99.6902,99.6988,99.6643,99.6643,10152.0
2016-04-15 13:20:00,115.29,115.33,115.28,115.33,11883.0,99.6556,99.6902,99.647,99.6902,11883.0
2016-04-15 13:30:00,115.3,115.3,115.2,115.2,17633.0,99.6643,99.6643,99.5778,99.5778,17633.0
2016-04-15 13:40:00,115.2,115.25,115.18,115.24,83242.0,99.5778,99.621,99.5605,99.6124,83242.0
2016-04-15 13:50:00,115.23,115.28,115.23,115.25,10521.0,99.6038,99.647,99.6038,99.621,10521.0
2016-04-15 14:00:00,115.25,115.31,115.24,115.26,10116.0,99.621,99.6729,99.6124,99.6297,10116.0
2016-04-15 14:10:00,115.24,115.27,115.18,115.22,11283.0,99.6124,99.6383,99.5605,99.5951,11283.0
2016-04-15 14:20:00,115.22,115.33,115.22,115.32,11992.0,99.5951,99.6902,99.5951,99.6816,11992.0
2016-04-15 14:30:00,115.33,115.36,115.3,115.35,51572.0,99.6902,99.7161,99.6643,99.7075,51572.0
2016-04-15 14:40:00,115.35,115.36,115.34,115.35,11657.0,99.7075,99.7161,99.6988,99.7075,11657.0
2016-04-15 14:50:00,115.34,115.44,115.34,115.44,14372.0,99.6988,99.7853,99.6988,99.7853,14372.0
2016-04-15 15:00:00,115.44,115.44,115.4,115.41,8130.0,99.7853,99.7853,99.7507,99.7593,8130.0
2016-04-15 15:10:00,115.41,115.45,115.38,115.39,18134.0,99.7593,99.7939,99.7334,99.7421,18134.0
2016-04-15 15:20:00,115.4,115.47,115.4,115.43,20464.0,99.7507,99.8112,99.7507,99.7766,20464.0
2016-04-15 15:30:00,115.44,115.49,115.4,115.4,21977.0,99.7853,99.8285,99.7507,99.7507,21977.0
2016-04-15 15:40:00,115.4,115.4,115.33,115.34,25268.0,99.7507,99.7507,99.6902,99.6988,25268.0
2016-04-15 15:50:00,115.35,115.46,115.35,115.39,90952.0,99.7075,99.8026,99.7075,99.7421,90952.0
2016-04-18 09:30:00,114.94,115.16,114.91,115.13,30709.0,99.3531,99.5433,99.3272,99.5173,30709.0
2016-04-18 09:40:00,115.18,115.34,115.17,115.33,17310.0,99.5605,99.6988,99.5519,99.6902,17310.0
2016-04-18 09:50:00,115.32,115.42,115.29,115.41,7040.0,99.6816,99.768,99.6556,99.7593,7040.0
2016-04-18 10:00:00,115.4,115.67,115.4,115.62,29133.0,99.7507,99.9841,99.7507,99.9409,29133.0
2016-04-18 10:10:00,115.6,115.76,115.54,115.67,71254.0,99.9236,100.0619,99.8717,99.9841,71254.0
2016-04-18 10:20:00,115.67,115.81,115.67,115.78,41616.0,99.9841,100.1051,99.9841,100.0792,41616.0
2016-04-18 10:30:00,115.8,115.9,115.8,115.82,59012.0,100.0965,100.1829,100.0965,100.1137,59012.0
2016-04-18 10:40:00,115.81,115.88,115.77,115.77,47893.0,100.1051,100.1656,100.0705,100.0705,47893.0
2016-04-18 10:50:00,115.78,115.95,115.77,115.86,37651.0,100.0792,100.2261,100.0705,100.1483,37651.0
2016-04-18 11:00:00,115.85,115.86,115.81,115.84,30579.0,100.1397,100.1483,100.1051,100.131,30579.0
2016-04-18 11:10:00,115.84,115.92,115.84,115.87,29035.0,100.131,100.2002,100.131,100.157,29035.0
2016-04-18 11:20:00,115.89,115.95,115.85,115.86,36064.0,100.1743,100.2261,100.1397,100.1483,36064.0
2016-04-18 11:30:00,115.86,115.89,115.83,115.88,24718.0,100.1483,100.1743,100.1224,100.1656,24718.0
2016-04-18 11:40:00,115.88,115.95,115.87,115.87,16571.0,100.1656,100.2261,100.157,100.157,16571.0
2016-04-18 11:50:00,115.85,115.91,115.85,115.89,18737.0,100.1397,100.1915,100.1397,100.1743,18737.0
2016-04-18 12:00:00,115.88,115.92,115.86,115.9,20223.0,100.1656,100.2002,100.1483,100.1829,20223.0
2016-04-18 12:10:00,115.92,115.93,115.89,115.92,23354.0,100.2002,100.2088,100.1743,100.2002,23354.0
2016-04-18 12:20:00,115.92,116.01,115.92,115.98,24280.0,100.2002,100.278,100.2002,100.2521,24280.0
2016-04-18 12:30:00,115.98,116.09,115.98,116.05,33526.0,100.2521,100.3471,100.2521,100.3126,33526.0
2016-04-18 12:40:00,116.04,116.07,116.03,116.04,20833.0,100.3039,100.3298,100.2953,100.3039,20833.0
2016-04-18 12:50:00,116.04,116.06,115.98,116.0,18479.0,100.3039,100.3212,100.2521,100.2693,18479.0
2016-04-18 13:00:00,116.01,116.01,115.92,115.95,23202.0,100.278,100.278,100.2002,100.2261,23202.0
2016-04-18 13:10:00,115.95,115.95,115.87,115.88,27350.0,100.2261,100.2261,100.157,100.1656,27350.0
2016-04-18 13:20:00,115.88,115.96,115.87,115.94,20989.0,100.1656,100.2348,100.157,100.2175,20989.0
2016-04-18 13:30:00,115.96,115.97,115.91,115.93,21781.0,100.2348,100.2434,100.1915,100.2088,21781.0
2016-04-18 13:40:00,115.94,116.05,115.94,116.01,30009.0,100.2175,100.3126,100.2175,100.278,30009.0
2016-04-18 13:50:00,115.99,116.02,115.98,116.01,28017.0,100.2607,100.2866,100.2521,100.278,28017.0
2016-04-18 14:00:00,116.02,116.04,115.9,115.97,25012.0,100.2866,100.3039,100.1829,100.2434,25012.0
2016-04-18 14:10:00,115.97,116.05,115.95,116.02,34969.0,100.2434,100.3126,100.2261,100.2866,34969.0
2016-04-18 14:20:00,116.03,116.08,116.02,116.02,373898.0,100.2953,100.3385,100.2866,100.2866,373898.0
2016-04-18 14:30:00,116.02,116.13,116.01,116.1,44564.0,100.2866,100.3817,100.278,100.3558,44564.0
2016-04-18 14:40:00,116.1,116.16,116.09,116.15,27118.0,100.3558,100.4076,100.3471,100.399,27118.0
2016-04-18 14:50:00,116.16,116.18,116.08,116.1,39044.0,100.4076,100.4249,100.3385,100.3558,39044.0
2016-04-18 15:00:00,116.1,116.11,116.04,116.06,27925.0,100.3558,100.3644,100.3039,100.3212,27925.0
2016-04-18 15:10:00,116.06,116.1,116.03,116.1,101071.0,100.3212,100.3558,100.2953,100.3558,101071.0
2016-04-18 15:20:00,116.1,116.12,116.03,116.07,110682.0,100.3558,100.3731,100.2953,100.3298,110682.0
2016-04-18 15:30:00,116.06,116.12,116.04,116.07,68189.0,100.3212,100.3731,100.3039,100.3298,68189.0
2016-04-18 15:40:00,116.07,116.18,116.07,116.11,42111.0,100.3298,100.4249,100.3298,100.3644,42111.0
2016-04-18 15:50:00,116.11,116.16,116.09,116.16,27800.0,100.3644,100.4076,100.3471,100.4076,27800.0
2016-04-19 09:30:00,116.4,116.48,116.36,116.41,13471.0,100.6151,100.6842,100.5805,100.6237,13471.0
2016-04-19 09:40:00,116.35,116.49,116.33,116.49,6944.0,100.5719,100.6929,100.5546,100.6929,6944.0
2016-04-19 09:50:00,116.5,116.62,116.46,116.61,34904.0,100.7015,100.8053,100.667,100.7966,34904.0
2016-04-19 10:00:00,116.62,116.71,116.58,116.67,11861.0,100.8053,100.8831,100.7707,100.8485,11861.0
2016-04-19 10:10:00,116.68,116.74,116.64,116.68,17056.0,100.8571,100.909,100.8225,100.8571,17056.0
2016-04-19 10:20:00,116.71,116.73,116.6,116.61,41389.0,100.8831,100.9003,100.788,100.7966,41389.0
2016-04-19 10:30:00,116.64,116.7,116.55,116.59,24899.0,100.8225,100.8744,100.7448,100.7793,24899.0
2016-04-19 10:40:00,116.59,116.59,116.48,116.5,29740.0,100.7793,100.7793,100.6842,100.7015,29740.0
2016-04-19 10:50:00,116.51,116.68,116.5,116.66,15108.0,100.7102,100.8571,100.7015,100.8398,15108.0
2016-04-19 11:00:00,116.65,116.71,116.62,116.66,10077.0,100.8312,100.8831,100.8053,100.8398,10077.0
2016-04-19 11:10:00,116.67,116.67,116.51,116.53,4357.0,100.8485,100.8485,100.7102,100.7275,4357.0
2016-04-19 11:20:00,116.52,116.53,116.46,116.5,6500.0,100.7188,100.7275,100.667,100.7015,6500.0
2016-04-19 11:30:00,116.51,116.56,116.43,116.54,8448.0,100.7102,100.7534,100.641,100.7361,8448.0
2016-04-19 11:40:00,116.55,116.55,116.47,116.48,4011.0,100.7448,100.7448,100.6756,100.6842,4011.0
2016-04-19 11:50:00,116.48,116.48,116.22,116.22,9900.0,100.6842,100.6842,100.4595,100.4595,9900.0
2016-04-19 12:00:00,116.22,116.27,116.19,116.2,8666.0,100.4595,100.5027,100.4336,100.4422,8666.0
2016-04-19 12:10:00,116.18,116.22,116.08,116.08,15714.0,100.4249,100.4595,100.3385,100.3385,15714.0
2016-04-19 12:20:00,116.03,116.17,116.03,116.16,10737.0,100.2953,100.4163,100.2953,100.4076,10737.0
2016-04-19 12:30:00,116.15,116.15,116.08,116.09,4669.0,100.399,100.399,100.3385,100.3471,4669.0
2016-04-19 12:40:00,116.1,116.1,116.01,116.03,4544.0,100.3558,100.3558,100.278,100.2953,4544.0
2016-04-19 12:50:00,116.01,116.19,116.0,116.19,6256.0,100.278,100.4336,100.2693,100.4336,6256.0
2016-04-19 13:00:00,116.21,116.27,116.19,116.25,3118.0,100.4509,100.5027,100.4336,100.4854,3118.0
2016-04-19 13:10:00,116.24,116.3,116.22,116.23,3397.0,100.4768,100.5287,100.4595,100.4681,3397.0
2016-04-19 13:20:00,116.26,116.36,116.26,116.3,4349.0,100.4941,100.5805,100.4941,100.5287,4349.0
2016-04-19 13:30:00,116.3,116.32,116.26,116.26,67656.0,100.5287,100.5459,100.4941,100.4941,67656.0
2016-04-19 13:40:00,116.26,116.4,116.25,116.4,22351.0,100.4941,100.6151,100.4854,100.6151,22351.0
2016-04-19 13:50:00,116.4,116.43,116.38,116.42,5928.0,100.6151,100.641,100.5978,100.6324,5928.0
2016-04-19 14:00:00,116.42,116.49,116.38,116.42,9127.0,100.6324,100.6929,100.5978,100.6324,9127.0
2016-04-19 14:10:00,116.43,116.47,116.39,116.42,301791.0,100.641,100.6756,100.6065,100.6324,301791.0
2016-04-19 14:20:00,116.42,116.45,116.39,116.39,13404.0,100.6324,100.6583,100.6065,100.6065,13404.0
2016-04-19 14:30:00,116.36,116.42,116.33,116.35,8044.0,100.5805,100.6324,100.5546,100.5719,8044.0
2016-04-19 14:40:00,116.37,116.46,116.37,116.46,10629.0,100.5892,100.667,100.5892,100.667,10629.0
2016-04-19 14:50:00,116.46,116.47,116.36,116.37,9048.0,100.667,100.6756,100.5805,100.5892,9048.0
2016-04-19 15:00:00,116.34,116.41,116.31,116.37,9917.0,100.5632,100.6237,100.5373,100.5892,9917.0
2016-04-19 15:10:00,116.37,116.53,116.37,116.45,9449.0,100.5892,100.7275,100.5892,100.6583,9449.0
2016-04-19 15:20:00,116.46,116.51,116.43,116.47,12764.0,100.667,100.7102,100.641,100.6756,12764.0
2016-04-19 15:30:00,116.49,116.53,116.47,116.53,13009.0,100.6929,100.7275,100.6756,100.7275,13009.0
2016-04-19 15:40:00,116.5,116.51,116.44,116.49,6044.0,100.7015,100.7102,100.6497,100.6929,6044.0
2016-04-19 15:50:00,116.48,116.53,116.42,116.5,20408.0,100.6842,100.7275,100.6324,100.7015,20408.0
2016-04-20 09:30:00,116.62,116.62,116.47,116.49,11014.0,100.8053,100.8053,100.6756,100.6929,11014.0
2016-04-20 09:40:00,116.47,116.54,116.42,116.52,14826.0,100.6756,100.7361,100.6324,100.7188,14826.0
2016-04-20 09:50:00,116.55,116.63,116.54,116.6,5555.0,100.7448,100.8139,100.7361,100.788,5555.0
2016-04-20 10:00:00,116.57,116.58,116.45,116.5,8403.0,100.762,100.7707,100.6583,100.7015,8403.0
2016-04-20 10:10:00,116.51,116.62,116.5,116.52,10091.0,100.7102,100.8053,100.7015,100.7188,10091.0
2016-04-20 10:20:00,116.51,116.56,116.42,116.47,15312.0,100.7102,100.7534,100.6324,100.6756,15312.0
2016-04-20 10:30:00,116.46,116.54,116.31,116.31,15962.0,100.667,100.7361,100.5373,100.5373,15962.0
2016-04-20 10:40:00,116.31,116.35,116.26,116.35,16963.0,100.5373,100.5719,100.4941,100.5719,16963.0
2016-04-20 10:50:00,116.33,116.52,116.33,116.51,19775.0,100.5546,100.7188,100.5546,100.7102,19775.0
2016-04-20 11:00:00,116.51,116.58,116.47,116.57,17352.0,100.7102,100.7707,100.6756,100.762,17352.0
2016-04-20 11:10:00,116.59,116.7,116.58,116.7,8139.0,100.7793,100.8744,100.7707,100.8744,8139.0
2016-04-20 11:20:00,116.72,116.82,116.71,116.79,13413.0,100.8917,100.9781,100.8831,100.9522,13413.0
2016-04-20 11:30:00,116.79,116.8,116.73,116.76,15707.0,100.9522,100.9609,100.9003,100.9263,15707.0
2016-04-20 11:40:00,116.76,116.85,116.76,116.79,10604.0,100.9263,101.0041,100.9263,100.9522,10604.0
2016-04-20 11:50:00,116.78,116.78,116.72,116.72,7892.0,100.9436,100.9436,100.8917,100.8917,7892.0
2016-04-20 12:00:00,116.75,116.77,116.72,116.73,5200.0,100.9176,100.9349,100.8917,100.9003,5200.0
2016-04-20 12:10:00,116.75,116.75,116.67,116.71,6064.0,100.9176,100.9176,100.8485,100.8831,6064.0
2016-04-20 12:20:00,116.71,116.73,116.67,116.73,7619.0,100.8831,100.9003,100.8485,100.9003,7619.0
2016-04-20 12:30:00,116.73,116.82,116.69,116.82,8230.0,100.9003,100.9781,100.8658,100.9781,8230.0
2016-04-20 12:40:00,116.81,116.87,116.81,116.84,10328.0,100.9695,101.0214,100.9695,100.9954,10328.0
2016-04-20 12:50:00,116.85,116.85,116.79,116.81,4881.0,101.0041,101.0041,100.9522,100.9695,4881.0
2016-04-20 13:00:00,116.83,116.86,116.73,116.74,8435.0,100.9868,101.0127,100.9003,100.909,8435.0
2016-04-20 13:10:00,116.76,116.82,116.76,116.82,6241.0,100.9263,100.9781,100.9263,100.9781,6241.0
2016-04-20 13:20:00,116.85,116.85,116.78,116.83,287743.0,101.0041,101.0041,100.9436,100.9868,287743.0
2016-04-20 13:30:00,116.82,116.91,116.82,116.86,7743.0,100.9781,101.0559,100.9781,101.0127,7743.0
2016-04-20 13:40:00,116.87,116.94,116.86,116.93,8642.0,101.0214,101.0819,101.0127,101.0732,8642.0
2016-04-20 13:50:00,116.93,116.99,116.92,116.94,8650.0,101.0732,101.1251,101.0646,101.0819,8650.0
2016-04-20 14:00:00,116.92,116.92,116.89,116.9,3588.0,101.0646,101.0646,101.0386,101.0473,3588.0
2016-04-20 14:10:00,116.92,116.99,116.89,116.98,10754.0,101.0646,101.1251,101.0386,101.1164,10754.0
2016-04-20 14:20:00,116.97,117.07,116.96,117.0,35889.0,101.1078,101.1942,101.0992,101.1337,35889.0
2016-04-20 14:30:00,116.99,117.06,116.99,117.01,78415.0,101.1251,101.1856,101.1251,101.1424,78415.0
2016-04-20 14:40:00,117.01,117.06,117.0,117.0,15244.0,101.1424,101.1856,101.1337,101.1337,15244.0
2016-04-20 14:50:00,117.02,117.08,117.02,117.08,5742.0,101.151,101.2029,101.151,101.2029,5742.0
2016-04-20 15:00:00,117.09,117.12,117.03,117.03,12076.0,101.2115,101.2375,101.1597,101.1597,12076.0
2016-04-20 15:10:00,117.01,117.01,116.91,116.92,7448.0,101.1424,101.1424,101.0559,101.0646,7448.0
2016-04-20 15:20:00,116.92,116.95,116.89,116.89,7769.0,101.0646,101.0905,101.0386,101.0386,7769.0
2016-04-20 15:30:00,116.9,116.91,116.73,116.76,12959.0,101.0473,101.0559,100.9003,100.9263,12959.0
2016-04-20 15:40:00,116.76,116.76,116.64,116.69,22062.0,100.9263,100.9263,100.8225,100.8658,22062.0
2016-04-20 15:50:00,116.67,116.72,116.62,116.63,63457.0,100.8485,100.8917,100.8053,100.8139,63457.0
2016-04-21 09:30:00,116.69,116.75,116.51,116.57,12306.0,100.8658,100.9176,100.7102,100.762,12306.0
2016-04-21 09:40:00,116.57,116.57,116.4,116.42,17562.0,100.762,100.762,100.6151,100.6324,17562.0
2016-04-21 09:50:00,116.46,116.51,116.37,116.37,10937.0,100.667,100.7102,100.5892,100.5892,10937.0
2016-04-21 10:00:00,116.34,116.43,116.25,116.34,21083.0,100.5632,100.641,100.4854,100.5632,21083.0
2016-04-21 10:10:00,116.34,116.47,116.27,116.45,27091.0,100.5632,100.6756,100.5027,100.6583,27091.0
2016-04-21 10:20:00,116.49,116.55,116.41,116.45,10228.0,100.6929,100.7448,100.6237,100.6583,10228.0
2016-04-21 10:30:00,116.45,116.64,116.39,116.64,27629.0,100.6583,100.8225,100.6065,100.8225,27629.0
2016-04-21 10:40:00,116.64,116.7,116.55,116.57,26281.0,100.8225,100.8744,100.7448,100.762,26281.0
2016-04-21 10:50:00,116.55,116.68,116.54,116.64,13144.0,100.7448,100.8571,100.7361,100.8225,13144.0
2016-04-21 11:00:00,116.64,116.74,116.58,116.59,33800.0,100.8225,100.909,100.7707,100.7793,33800.0
2016-04-21 11:10:00,116.56,116.6,116.5,116.56,4957.0,100.7534,100.788,100.7015,100.7534,4957.0
2016-04-21 11:20:00,116.59,116.66,116.54,116.61,23080.0,100.7793,100.8398,100.7361,100.7966,23080.0
2016-04-21 11:30:00,116.62,116.63,116.46,116.49,12879.0,100.8053,100.8139,100.667,100.6929,12879.0
2016-04-21 11:40:00,116.44,116.45,116.36,116.37,13197.0,100.6497,100.6583,100.5805,100.5892,13197.0
2016-04-21 11:50:00,116.4,116.47,116.33,116.33,8601.0,100.6151,100.6756,100.5546,100.5546,8601.0
2016-04-21 12:00:00,116.33,116.35,116.24,116.35,11442.0,100.5546,100.5719,100.4768,100.5719,11442.0
2016-04-21 12:10:00,116.32,116.37,116.27,116.36,7075.0,100.5459,100.5892,100.5027,100.5805,7075.0
2016-04-21 12:20:00,116.35,116.36,116.27,116.35,25987.0,100.5719,100.5805,100.5027,100.5719,25987.0
2016-04-21 12:30:00,116.36,116.43,116.34,116.35,39310.0,100.5805,100.641,100.5632,100.5719,39310.0
2016-04-21 12:40:00,116.35,116.45,116.32,116.33,9923.0,100.5719,100.6583,100.5459,100.5546,9923.0
2016-04-21 12:50:00,116.3,116.35,116.26,116.29,8890.0,100.5287,100.5719,100.4941,100.52,8890.0
2016-04-21 13:00:00,116.3,116.41,116.2,116.2,10180.0,100.5287,100.6237,100.4422,100.4422,10180.0
2016-04-21 13:10:00,116.2,116.25,116.18,116.22,4877.0,100.4422,100.4854,100.4249,100.4595,4877.0
2016-04-21 13:20:00,116.23,116.3,116.17,116.18,8046.0,100.4681,100.5287,100.4163,100.4249,8046.0
2016-04-21 13:30:00,116.16,116.26,116.13,116.24,10772.0,100.4076,100.4941,100.3817,100.4768,10772.0
2016-04-21 13:40:00,116.22,116.3,116.17,116.17,12451.0,100.4595,100.5287,100.4163,100.4163,12451.0
2016-04-21 13:50:00,116.15,116.17,116.07,116.1,10751.0,100.399,100.4163,100.3298,100.3558,10751.0
2016-04-21 14:00:00,116.09,116.12,116.03,116.04,10138.0,100.3471,100.3731,100.2953,100.3039,10138.0
2016-04-21 14:10:00,116.05,116.15,116.04,116.05,36995.0,100.3126,100.399,100.3039,100.3126,36995.0
2016-04-21 14:20:00,116.06,116.12,116.02,116.05,13627.0,100.3212,100.3731,100.2866,100.3126,13627.0
2016-04-21 14:30:00,116.04,116.05,115.89,115.9,28390.0,100.3039,100.3126,100.1743,100.1829,28390.0
2016-04-21 14:40:00,115.89,115.99,115.87,115.99,10022.0,100.1743,100.2607,100.157,100.2607,10022.0
2016-04-21 14:50:00,116.02,116.03,115.96,116.02,23702.0,100.2866,100.2953,100.2348,100.2866,23702.0
2016-04-21 15:00:00,116.02,116.13,116.02,116.06,11817.0,100.2866,100.3817,100.2866,100.3212,11817.0
2016-04-21 15:10:00,116.07,116.11,115.99,115.99,49503.0,100.3298,100.3644,100.2607,100.2607,49503.0
2016-04-21 15:20:00,116.0,116.03,115.89,115.89,27243.0,100.2693,100.2953,100.1743,100.1743,27243.0
2016-04-21 15:30:00,115.91,116.03,115.91,115.98,18169.0,100.1915,100.2953,100.1915,100.2521,18169.0
2016-04-21 15:40:00,115.98,116.13,115.98,116.09,46493.0,100.2521,100.3817,100.2521,100.3471,46493.0
2016-04-21 15:50:00,116.09,116.11,116.02,116.04,48187.0,100.3471,100.3644,100.2866,100.3039,48187.0
2016-04-22 09:30:00,115.84,116.15,115.84,116.09,35078.0,100.131,100.399,100.131,100.3471,35078.0
2016-04-22 09:40:00,116.05,116.18,116.01,116.16,8541.0,100.3126,100.4249,100.278,100.4076,8541.0
2016-04-22 09:50:00,116.14,116.22,116.06,116.19,38204.0,100.3904,100.4595,100.3212,100.4336,38204.0
2016-04-22 10:00:00,116.21,116.27,116.1,116.1,8014.0,100.4509,100.5027,100.3558,100.3558,8014.0
2016-04-22 10:10:00,116.09,116.17,116.03,116.03,22230.0,100.3471,100.4163,100.2953,100.2953,22230.0
2016-04-22 10:20:00,116.01,116.03,115.89,115.95,41188.0,100.278,100.2953,100.1743,100.2261,41188.0
2016-04-22 10:30:00,115.95,116.06,115.79,115.81,11996.0,100.2261,100.3212,100.0878,100.1051,11996.0
2016-04-22 10:40:00,115.79,115.8,115.54,115.57,19453.0,100.0878,100.0965,99.8717,99.8977,19453.0
2016-04-22 10:50:00,115.57,115.66,115.54,115.54,9500.0,99.8977,99.9754,99.8717,99.8717,9500.0
2016-04-22 11:00:00,115.6,115.68,115.6,115.62,9530.0,99.9236,99.9927,99.9236,99.9409,9530.0
2016-04-22 11:10:00,115.62,115.66,115.57,115.63,21323.0,99.9409,99.9754,99.8977,99.9495,21323.0
2016-04-22 11:20:00,115.67,115.74,115.6,115.64,22969.0,99.9841,100.0446,99.9236,99.9582,22969.0
2016-04-22 11:30:00,115.66,115.84,115.66,115.8,23342.0,99.9754,100.131,99.9754,100.0965,23342.0
2016-04-22 11:40:00,115.8,115.81,115.71,115.78,19298.0,100.0965,100.1051,100.0187,100.0792,19298.0
2016-04-22 11:50:00,115.79,115.83,115.71,115.83,13502.0,100.0878,100.1224,100.0187,100.1224,13502.0
2016-04-22 12:00:00,115.85,115.85,115.77,115.8,4610.0,100.1397,100.1397,100.0705,100.0965,4610.0
2016-04-22 12:10:00,115.8,115.82,115.71,115.75,7643.0,100.0965,100.1137,100.0187,100.0532,7643.0
2016-04-22 12:20:00,115.75,115.75,115.62,115.62,5635.0,100.0532,100.0532,99.9409,99.9409,5635.0
2016-04-22 12:30:00,115.66,115.73,115.64,115.73,8286.0,99.9754,100.036,99.9582,100.036,8286.0
2016-04-22 12:40:00,115.71,115.73,115.6,115.63,9900.0,100.0187,100.036,99.9236,99.9495,9900.0
2016-04-22 12:50:00,115.63,115.67,115.61,115.65,10625.0,99.9495,99.9841,99.9322,99.9668,10625.0
2016-04-22 13:00:00,115.66,115.76,115.65,115.76,18797.0,99.9754,100.0619,99.9668,100.0619,18797.0
2016-04-22 13:10:00,115.75,115.79,115.7,115.72,5407.0,100.0532,100.0878,100.01,100.0273,5407.0
2016-04-22 13:20:00,115.71,115.72,115.63,115.68,10551.0,100.0187,100.0273,99.9495,99.9927,10551.0
2016-04-22 13:30:00,115.69,115.81,115.68,115.8,11097.0,100.0014,100.1051,99.9927,100.0965,11097.0
2016-04-22 13:40:00,115.79,116.06,115.79,115.97,49351.0,100.0878,100.3212,100.0878,100.2434,49351.0
2016-04-22 13:50:00,115.97,116.03,115.94,115.96,27429.0,100.2434,100.2953,100.2175,100.2348,27429.0
2016-04-22 14:00:00,115.96,116.06,115.95,115.97,26439.0,100.2348,100.3212,100.2261,100.2434,26439.0
2016-04-22 14:10:00,115.97,116.03,115.92,116.02,42798.0,100.2434,100.2953,100.2002,100.2866,42798.0
2016-04-22 14:20:00,116.02,116.15,116.01,116.13,81701.0,100.2866,100.399,100.278,100.3817,81701.0
2016-04-22 14:30:00,116.14,116.15,116.09,116.1,90685.0,100.3904,100.399,100.3471,100.3558,90685.0
2016-04-22 14:40:00,116.09,116.16,116.07,116.12,91674.0,100.3471,100.4076,100.3298,100.3731,91674.0
2016-04-22 14:50:00,116.12,116.14,116.09,116.12,83225.0,100.3731,100.3904,100.3471,100.3731,83225.0
2016-04-22 15:00:00,116.13,116.15,116.02,116.07,70206.0,100.3817,100.399,100.2866,100.3298,70206.0
2016-04-22 15:10:00,116.07,116.15,115.97,116.01,75968.0,100.3298,100.399,100.2434,100.278,75968.0
2016-04-22 15:20:00,116.0,116.09,115.95,116.08,86695.0,100.2693,100.3471,100.2261,100.3385,86695.0
2016-04-22 15:30:00,116.07,116.08,115.99,116.03,61743.0,100.3298,100.3385,100.2607,100.2953,61743.0
2016-04-22 15:40:00,116.02,116.11,115.96,116.09,98381.0,100.2866,100.3644,100.2348,100.3471,98381.0
2016-04-22 15:50:00,116.08,116.13,116.03,116.12,44049.0,100.3385,100.3817,100.2953,100.3731,44049.0
2016-04-25 09:30:00,115.71,115.9,115.66,115.86,12488.0,100.0187,100.1829,99.9754,100.1483,12488.0
2016-04-25 09:40:00,115.84,115.84,115.67,115.68,9347.0,100.131,100.131,99.9841,99.9927,9347.0
2016-04-25 09:50:00,115.62,115.69,115.57,115.69,21601.0,99.9409,100.0014,99.8977,100.0014,21601.0
2016-04-25 10:00:00,115.65,115.76,115.55,115.56,15526.0,99.9668,100.0619,99.8804,99.889,15526.0
2016-04-25 10:10:00,115.56,115.6,115.44,115.44,12710.0,99.889,99.9236,99.7853,99.7853,12710.0
2016-04-25 10:20:00,115.41,115.5,115.4,115.43,19772.0,99.7593,99.8371,99.7507,99.7766,19772.0
2016-04-25 10:30:00,115.44,115.49,115.39,115.42,37223.0,99.7853,99.8285,99.7421,99.768,37223.0
2016-04-25 10:40:00,115.41,115.51,115.38,115.47,21837.0,99.7593,99.8458,99.7334,99.8112,21837.0
2016-04-25 10:50:00,115.44,115.47,115.38,115.43,14050.0,99.7853,99.8112,99.7334,99.7766,14050.0
2016-04-25 11:00:00,115.41,115.47,115.33,115.34,16516.0,99.7593,99.8112,99.6902,99.6988,16516.0
2016-04-25 11:10:00,115.33,115.51,115.31,115.45,8322.0,99.6902,99.8458,99.6729,99.7939,8322.0
2016-04-25 11:20:00,115.49,115.58,115.48,115.58,22946.0,99.8285,99.9063,99.8199,99.9063,22946.0
2016-04-25 11:30:00,115.59,115.59,115.44,115.46,10380.0,99.9149,99.9149,99.7853,99.8026,10380.0
2016-04-25 11:40:00,115.44,115.49,115.42,115.42,11497.0,99.7853,99.8285,99.768,99.768,11497.0
2016-04-25 11:50:00,115.43,115.49,115.42,115.45,8694.0,99.7766,99.8285,99.768,99.7939,8694.0
2016-04-25 12:00:00,115.44,115.5,115.42,115.42,10182.0,99.7853,99.8371,99.768,99.768,10182.0
2016-04-25 12:10:00,115.42,115.5,115.41,115.5,15409.0,99.768,99.8371,99.7593,99.8371,15409.0
2016-04-25 12:20:00,115.48,115.5,115.46,115.49,4278.0,99.8199,99.8371,99.8026,99.8285,4278.0
2016-04-25 12:30:00,115.5,115.55,115.44,115.45,14428.0,99.8371,99.8804,99.7853,99.7939,14428.0
2016-04-25 12:40:00,115.45,115.52,115.45,115.51,39601.0,99.7939,99.8544,99.7939,99.8458,39601.0
2016-04-25 12:50:00,115.52,115.76,115.52,115.71,22271.0,99.8544,100.0619,99.8544,100.0187,22271.0
2016-04-25 13:00:00,115.73,115.74,115.66,115.66,9568.0,100.036,100.0446,99.9754,99.9754,9568.0
2016-04-25 13:10:00,115.68,115.82,115.67,115.74,9692.0,99.9927,100.1137,99.9841,100.0446,9692.0
2016-04-25 13:20:00,115.77,115.78,115.68,115.71,14083.0,100.0705,100.0792,99.9927,100.0187,14083.0
2016-04-25 13:30:00,115.72,115.73,115.63,115.67,15952.0,100.0273,100.036,99.9495,99.9841,15952.0
2016-04-25 13:40:00,115.67,115.69,115.63,115.66,17586.0,99.9841,100.0014,99.9495,99.9754,17586.0
2016-04-25 13:50:00,115.66,115.69,115.65,115.67,23887.0,99.9754,100.0014,99.9668,99.9841,23887.0
2016-04-25 14:00:00,115.66,115.73,115.54,115.57,20600.0,99.9754,100.036,99.8717,99.8977,20600.0
2016-04-25 14:10:00,115.57,115.6,115.54,115.56,27263.0,99.8977,99.9236,99.8717,99.889,27263.0
2016-04-25 14:20:00,115.56,115.65,115.51,115.65,16331.0,99.889,99.9668,99.8458,99.9668,16331.0
2016-04-25 14:30:00,115.65,115.69,115.62,115.68,10900.0,99.9668,100.0014,99.9409,99.9927,10900.0
2016-04-25 14:40:00,115.65,115.67,115.58,115.58,12365.0,99.9668,99.9841,99.9063,99.9063,12365.0
2016-04-25 14:50:00,115.57,115.71,115.57,115.68,14048.0,99.8977,100.0187,99.8977,99.9927,14048.0
2016-04-25 15:00:00,115.66,115.68,115.57,115.58,11477.0,99.9754,99.9927,99.8977,99.9063,11477.0
2016-04-25 15:10:00,115.58,115.63,115.52,115.58,47067.0,99.9063,99.9495,99.8544,99.9063,47067.0
2016-04-25 15:20:00,115.59,115.62,115.55,115.62,13705.0,99.9149,99.9409,99.8804,99.9409,13705.0
2016-04-25 15:30:00,115.61,115.72,115.57,115.71,13761.0,99.9322,100.0273,99.8977,100.0187,13761.0
2016-04-25 15:40:00,115.73,115.76,115.7,115.73,11074.0,100.036,100.0619,100.01,100.036,11074.0
2016-04-25 15:50:00,115.73,115.86,115.67,115.86,20830.0,100.036,100.1483,99.9841,100.1483,20830.0
2016-04-26 09:30:00,116.1,116.17,116.03,116.06,67962.0,100.3558,100.4163,100.2953,100.3212,67962.0
2016-04-26 09:40:00,116.07,116.26,116.02,116.26,6822.0,100.3298,100.4941,100.2866,100.4941,6822.0
2016-04-26 09:50:00,116.29,116.36,116.24,116.35,9971.0,100.52,100.5805,100.4768,100.5719,9971.0
2016-04-26 10:00:00,116.36,116.4,116.26,116.26,9539.0,100.5805,100.6151,100.4941,100.4941,9539.0
2016-04-26 10:10:00,116.3,116.31,116.15,116.2,9133.0,100.5287,100.5373,100.399,100.4422,9133.0
2016-04-26 10:20:00,116.18,116.21,115.94,115.94,8964.0,100.4249,100.4509,100.2175,100.2175,8964.0
2016-04-26 10:30:00,115.94,115.98,115.91,115.91,5785.0,100.2175,100.2521,100.1915,100.1915,5785.0
2016-04-26 10:40:00,115.88,116.0,115.88,115.92,10276.0,100.1656,100.2693,100.1656,100.2002,10276.0
2016-04-26 10:50:00,115.94,115.94,115.81,115.81,16246.0,100.2175,100.2175,100.1051,100.1051,16246.0
2016-04-26 11:00:00,115.82,115.88,115.76,115.87,12937.0,100.1137,100.1656,100.0619,100.157,12937.0
2016-04-26 11:10:00,115.9,115.93,115.87,115.87,3572.0,100.1829,100.2088,100.157,100.157,3572.0
2016-04-26 11:20:00,115.9,116.02,115.9,115.97,9507.0,100.1829,100.2866,100.1829,100.2434,9507.0
2016-04-26 11:30:00,116.0,116.03,115.95,115.95,37505.0,100.2693,100.2953,100.2261,100.2261,37505.0
2016-04-26 11:40:00,115.98,116.06,115.95,116.06,37342.0,100.2521,100.3212,100.2261,100.3212,37342.0
2016-04-26 11:50:00,116.09,116.13,116.09,116.09,10632.0,100.3471,100.3817,100.3471,100.3471,10632.0
2016-04-26 12:00:00,116.12,116.19,116.1,116.17,9490.0,100.3731,100.4336,100.3558,100.4163,9490.0
2016-04-26 12:10:00,116.18,116.19,116.15,116.19,7269.0,100.4249,100.4336,100.399,100.4336,7269.0
2016-04-26 12:20:00,116.19,116.22,116.14,116.16,13475.0,100.4336,100.4595,100.3904,100.4076,13475.0
2016-04-26 12:30:00,116.17,116.19,116.08,116.08,5736.0,100.4163,100.4336,100.3385,100.3385,5736.0
2016-04-26 12:40:00,116.08,116.12,116.08,116.09,3600.0,100.3385,100.3731,100.3385,100.3471,3600.0
2016-04-26 12:50:00,116.12,116.14,116.02,116.05,5895.0,100.3731,100.3904,100.2866,100.3126,5895.0
2016-04-26 13:00:00,116.05,116.05,115.96,115.98,8790.0,100.3126,100.3126,100.2348,100.2521,8790.0
2016-04-26 13:10:00,115.97,116.02,115.93,116.02,8495.0,100.2434,100.2866,100.2088,100.2866,8495.0
2016-04-26 13:20:00,116.04,116.06,116.02,116.02,4821.0,100.3039,100.3212,100.2866,100.2866,4821.0
2016-04-26 13:30:00,116.06,116.09,116.01,116.01,9205.0,100.3212,100.3471,100.278,100.278,9205.0
2016-04-26 13:40:00,116.0,116.0,115.87,115.94,14942.0,100.2693,100.2693,100.157,100.2175,14942.0
2016-04-26 13:50:00,115.93,115.97,115.89,115.95,10617.0,100.2088,100.2434,100.1743,100.2261,10617.0
2016-04-26 14:00:00,115.98,116.0,115.92,115.93,3920.0,100.2521,100.2693,100.2002,100.2088,3920.0
2016-04-26 14:10:00,115.95,116.09,115.94,116.07,9800.0,100.2261,100.3471,100.2175,100.3298,9800.0
2016-04-26 14:20:00,116.09,116.1,115.93,115.93,12265.0,100.3471,100.3558,100.2088,100.2088,12265.0
2016-04-26 14:30:00,115.95,116.04,115.95,116.01,11698.0,100.2261,100.3039,100.2261,100.278,11698.0
2016-04-26 14:40:00,116.0,116.12,116.0,116.09,13517.0,100.2693,100.3731,100.2693,100.3471,13517.0
2016-04-26 14:50:00,116.06,116.08,115.97,115.99,7889.0,100.3212,100.3385,100.2434,100.2607,7889.0
2016-04-26 15:00:00,115.99,116.05,115.95,115.95,7276.0,100.2607,100.3126,100.2261,100.2261,7276.0
2016-04-26 15:10:00,115.94,115.98,115.92,115.92,10262.0,100.2175,100.2521,100.2002,100.2002,10262.0
2016-04-26 15:20:00,115.91,115.98,115.84,115.96,13438.0,100.1915,100.2521,100.131,100.2348,13438.0
2016-04-26 15:30:00,115.97,116.11,115.97,116.06,22166.0,100.2434,100.3644,100.2434,100.3212,22166.0
2016-04-26 15:40:00,116.05,116.12,116.04,116.07,9687.0,100.3126,100.3731,100.3039,100.3298,9687.0
2016-04-26 15:50:00,116.09,116.14,116.05,116.12,31749.0,100.3471,100.3904,100.3126,100.3731,31749.0
2016-04-27 09:30:00,115.88,116.22,115.84,116.13,5827.0,100.1656,100.4595,100.131,100.3817,5827.0
2016-04-27 09:40:00,116.18,116.19,116.07,116.1,12128.0,100.4249,100.4336,100.3298,100.3558,12128.0
2016-04-27 09:50:00,116.1,116.15,116.04,116.09,19996.0,100.3558,100.399,100.3039,100.3471,19996.0
2016-04-27 10:00:00,116.08,116.14,115.95,116.04,19915.0,100.3385,100.3904,100.2261,100.3039,19915.0
2016-04-27 10:10:00,116.01,116.02,115.92,115.94,11570.0,100.278,100.2866,100.2002,100.2175,11570.0
2016-04-27 10:20:00,115.95,115.97,115.9,115.92,5349.0,100.2261,100.2434,100.1829,100.2002,5349.0
2016-04-27 10:30:00,115.89,115.9,115.71,115.72,15306.0,100.1743,100.1829,100.0187,100.0273,15306.0
2016-04-27 10:40:00,115.69,115.75,115.65,115.74,6796.0,100.0014,100.0532,99.9668,100.0446,6796.0
2016-04-27 10:50:00,115.74,115.77,115.69,115.71,14737.0,100.0446,100.0705,100.0014,100.0187,14737.0
2016-04-27 11:00:00,115.73,115.8,115.7,115.8,34085.0,100.036,100.0965,100.01,100.0965,34085.0
2016-04-27 11:10:00,115.8,115.85,115.77,115.84,8638.0,100.0965,100.1397,100.0705,100.131,8638.0
2016-04-27 11:20:00,115.82,115.94,115.82,115.94,6497.0,100.1137,100.2175,100.1137,100.2175,6497.0
2016-04-27 11:30:00,115.94,116.05,115.93,116.02,12610.0,100.2175,100.3126,100.2088,100.2866,12610.0
2016-04-27 11:40:00,116.03,116.08,115.99,116.04,16473.0,100.2953,100.3385,100.2607,100.3039,16473.0
2016-04-27 11:50:00,116.05,116.1,116.04,116.08,8605.0,100.3126,100.3558,100.3039,100.3385,8605.0
2016-04-27 12:00:00,116.07,116.08,116.03,116.03,26470.0,100.3298,100.3385,100.2953,100.2953,26470.0
2016-04-27 12:10:00,116.03,116.03,115.97,115.98,6646.0,100.2953,100.2953,100.2434,100.2521,6646.0
2016-04-27 12:20:00,115.98,116.14,115.98,116.12,14772.0,100.2521,100.3904,100.2521,100.3731,14772.0
2016-04-27 12:30:00,116.11,116.13,116.06,116.09,7278.0,100.3644,100.3817,100.3212,100.3471,7278.0
2016-04-27 12:40:00,116.08,116.1,116.03,116.05,5225.0,100.3385,100.3558,100.2953,100.3126,5225.0
2016-04-27 12:50:00,116.03,116.07,116.02,116.03,7313.0,100.2953,100.3298,100.2866,100.2953,7313.0
2016-04-27 13:00:00,116.05,116.05,115.99,116.0,4200.0,100.3126,100.3126,100.2607,100.2693,4200.0
2016-04-27 13:10:00,115.99,116.04,115.97,116.0,12350.0,100.2607,100.3039,100.2434,100.2693,12350.0
2016-04-27 13:20:00,116.0,116.0,115.89,115.9,20993.0,100.2693,100.2693,100.1743,100.1829,20993.0
2016-04-27 13:30:00,115.9,115.99,115.9,115.97,7776.0,100.1829,100.2607,100.1829,100.2434,7776.0
2016-04-27 13:40:00,115.98,116.06,115.98,116.04,6284.0,100.2521,100.3212,100.2521,100.3039,6284.0
2016-04-27 13:50:00,116.04,116.05,115.92,115.93,6518.0,100.3039,100.3126,100.2002,100.2088,6518.0
2016-04-27 14:00:00,115.9,116.26,115.74,116.24,56705.0,100.1829,100.4941,100.0446,100.4768,56705.0
2016-04-27 14:10:00,116.28,116.34,116.14,116.32,22557.0,100.5114,100.5632,100.3904,100.5459,22557.0
2016-04-27 14:20:00,116.31,116.39,116.22,116.24,32096.0,100.5373,100.6065,100.4595,100.4768,32096.0
2016-04-27 14:30:00,116.25,116.27,116.04,116.06,17349.0,100.4854,100.5027,100.3039,100.3212,17349.0
2016-04-27 14:40:00,116.04,116.21,116.04,116.13,13354.0,100.3039,100.4509,100.3039,100.3817,13354.0
2016-04-27 14:50:00,116.11,116.26,116.1,116.22,5400.0,100.3644,100.4941,100.3558,100.4595,5400.0
2016-04-27 15:00:00,116.21,116.45,116.2,116.38,12373.0,100.4509,100.6583,100.4422,100.5978,12373.0
2016-04-27 15:10:00,116.41,116.55,116.38,116.54,18364.0,100.6237,100.7448,100.5978,100.7361,18364.0
2016-04-27 15:20:00,116.59,116.59,116.48,116.53,11750.0,100.7793,100.7793,100.6842,100.7275,11750.0
2016-04-27 15:30:00,116.55,116.6,116.51,116.58,15996.0,100.7448,100.788,100.7102,100.7707,15996.0
2016-04-27 15:40:00,116.59,116.62,116.51,116.55,24825.0,100.7793,100.8053,100.7102,100.7448,24825.0
2016-04-27 15:50:00,116.54,116.54,116.33,116.39,114977.0,100.7361,100.7361,100.5546,100.6065,114977.0
2016-04-28 09:30:00,115.77,116.03,115.74,116.03,18677.0,100.0705,100.2953,100.0446,100.2953,18677.0
2016-04-28 09:40:00,115.99,116.14,115.94,116.11,14468.0,100.2607,100.3904,100.2175,100.3644,14468.0
2016-04-28 09:50:00,116.13,116.21,116.09,116.21,11667.0,100.3817,100.4509,100.3471,100.4509,11667.0
2016-04-28 10:00:00,116.18,116.36,116.18,116.26,9442.0,100.4249,100.5805,100.4249,100.4941,9442.0
2016-04-28 10:10:00,116.28,116.3,116.19,116.23,11183.0,100.5114,100.5287,100.4336,100.4681,11183.0
2016-04-28 10:20:00,116.18,116.25,116.13,116.24,125120.0,100.4249,100.4854,100.3817,100.4768,125120.0
2016-04-28 10:30:00,116.25,116.34,116.19,116.31,56715.0,100.4854,100.5632,100.4336,100.5373,56715.0
2016-04-28 10:40:00,116.34,116.43,116.23,116.4,13221.0,100.5632,100.641,100.4681,100.6151,13221.0
2016-04-28 10:50:00,116.39,116.43,116.32,116.42,16029.0,100.6065,100.641,100.5459,100.6324,16029.0
2016-04-28 11:00:00,116.44,116.48,116.4,116.41,22387.0,100.6497,100.6842,100.6151,100.6237,22387.0
2016-04-28 11:10:00,116.4,116.48,116.39,116.45,29174.0,100.6151,100.6842,100.6065,100.6583,29174.0
2016-04-28 11:20:00,116.45,116.55,116.45,116.5,12457.0,100.6583,100.7448,100.6583,100.7015,12457.0
2016-04-28 11:30:00,116.52,116.58,116.52,116.57,9262.0,100.7188,100.7707,100.7188,100.762,9262.0
2016-04-28 11:40:00,116.57,116.57,116.48,116.48,3300.0,100.762,100.762,100.6842,100.6842,3300.0
2016-04-28 11:50:00,116.48,116.53,116.47,116.47,8736.0,100.6842,100.7275,100.6756,100.6756,8736.0
2016-04-28 12:00:00,116.48,116.56,116.48,116.53,5351.0,100.6842,100.7534,100.6842,100.7275,5351.0
2016-04-28 12:10:00,116.54,116.54,116.38,116.38,6197.0,100.7361,100.7361,100.5978,100.5978,6197.0
2016-04-28 12:20:00,116.38,116.41,116.35,116.41,6677.0,100.5978,100.6237,100.5719,100.6237,6677.0
2016-04-28 12:30:00,116.39,116.43,116.36,116.43,16913.0,100.6065,100.641,100.5805,100.641,16913.0
2016-04-28 12:40:00,116.42,116.46,116.41,116.44,13053.0,100.6324,100.667,100.6237,100.6497,13053.0
2016-04-28 12:50:00,116.43,116.54,116.42,116.51,9822.0,100.641,100.7361,100.6324,100.7102,9822.0
2016-04-28 13:00:00,116.47,116.49,116.32,116.34,9079.0,100.6756,100.6929,100.5459,100.5632,9079.0
2016-04-28 13:10:00,116.33,116.33,116.26,116.28,5374.0,100.5546,100.5546,100.4941,100.5114,5374.0
2016-04-28 13:20:00,116.24,116.32,116.22,116.32,107180.0,100.4768,100.5459,100.4595,100.5459,107180.0
2016-04-28 13:30:00,116.31,116.35,116.31,116.34,40393.0,100.5373,100.5719,100.5373,100.5632,40393.0
2016-04-28 13:40:00,116.32,116.35,116.28,116.33,6300.0,100.5459,100.5719,100.5114,100.5546,6300.0
2016-04-28 13:50:00,116.33,116.4,116.3,116.31,4730.0,100.5546,100.6151,100.5287,100.5373,4730.0
2016-04-28 14:00:00,116.32,116.35,116.26,116.31,12654.0,100.5459,100.5719,100.4941,100.5373,12654.0
2016-04-28 14:10:00,116.3,116.3,116.21,116.23,11425.0,100.5287,100.5287,100.4509,100.4681,11425.0
2016-04-28 14:20:00,116.22,116.26,116.17,116.26,16282.0,100.4595,100.4941,100.4163,100.4941,16282.0
2016-04-28 14:30:00,116.26,116.28,116.13,116.13,6709.0,100.4941,100.5114,100.3817,100.3817,6709.0
2016-04-28 14:40:00,116.1,116.18,116.01,116.03,17692.0,100.3558,100.4249,100.278,100.2953,17692.0
2016-04-28 14:50:00,116.03,116.04,115.91,115.95,42437.0,100.2953,100.3039,100.1915,100.2261,42437.0
2016-04-28 15:00:00,115.95,115.95,115.79,115.79,51734.0,100.2261,100.2261,100.0878,100.0878,51734.0
2016-04-28 15:10:00,115.76,115.76,115.43,115.45,136319.0,100.0619,100.0619,99.7766,99.7939,136319.0
2016-04-28 15:20:00,115.46,115.52,115.06,115.07,43458.0,99.8026,99.8544,99.4568,99.4655,43458.0
2016-04-28 15:30:00,115.09,115.32,115.09,115.26,35479.0,99.4827,99.6816,99.4827,99.6297,35479.0
2016-04-28 15:40:00,115.24,115.43,115.24,115.25,123357.0,99.6124,99.7766,99.6124,99.621,123357.0
2016-04-28 15:50:00,115.23,115.35,115.06,115.31,311387.0,99.6038,99.7075,99.4568,99.6729,311387.0
2016-04-29 09:30:00,114.97,115.13,114.95,115.03,36560.0,99.379,99.5173,99.3617,99.4309,36560.0
2016-04-29 09:40:00,115.11,115.12,114.76,114.78,27152.0,99.5,99.5087,99.1975,99.2148,27152.0
2016-04-29 09:50:00,114.76,114.77,114.55,114.56,40092.0,99.1975,99.2061,99.016,99.0246,40092.0
2016-04-29 10:00:00,114.54,114.6,114.4,114.57,26172.0,99.0073,99.0592,98.8863,99.0333,26172.0
2016-04-29 10:10:00,114.56,114.72,114.56,114.68,24061.0,99.0246,99.1629,99.0246,99.1283,24061.0
2016-04-29 10:20:00,114.68,114.78,114.59,114.73,37703.0,99.1283,99.2148,99.0505,99.1716,37703.0
2016-04-29 10:30:00,114.72,114.94,114.71,114.91,29716.0,99.1629,99.3531,99.1543,99.3272,29716.0
2016-04-29 10:40:00,114.9,114.9,114.59,114.61,43005.0,99.3185,99.3185,99.0505,99.0678,43005.0
2016-04-29 10:50:00,114.6,114.6,114.41,114.49,33636.0,99.0592,99.0592,98.895,98.9641,33636.0
2016-04-29 11:00:00,114.5,114.55,114.35,114.52,31012.0,98.9728,99.016,98.8431,98.99,31012.0
2016-04-29 11:10:00,114.51,114.59,114.34,114.37,25839.0,98.9814,99.0505,98.8345,98.8604,25839.0
2016-04-29 11:20:00,114.34,114.36,114.21,114.21,628245.0,98.8345,98.8517,98.7221,98.7221,628245.0
2016-04-29 11:30:00,114.21,114.24,114.0,114.06,46478.0,98.7221,98.748,98.5406,98.5924,46478.0
2016-04-29 11:40:00,114.06,114.12,113.94,114.1,28764.0,98.5924,98.6443,98.4887,98.627,28764.0
2016-04-29 11:50:00,114.09,114.24,114.09,114.22,22053.0,98.6184,98.748,98.6184,98.7307,22053.0
2016-04-29 12:00:00,114.2,114.24,114.1,114.16,16406.0,98.7134,98.748,98.627,98.6789,16406.0
2016-04-29 12:10:00,114.14,114.25,114.03,114.25,26254.0,98.6616,98.7567,98.5665,98.7567,26254.0
2016-04-29 12:20:00,114.24,114.32,114.23,114.28,21768.0,98.748,98.8172,98.7394,98.7826,21768.0
2016-04-29 12:30:00,114.28,114.43,114.22,114.41,24191.0,98.7826,98.9122,98.7307,98.895,24191.0
2016-04-29 12:40:00,114.41,114.44,114.32,114.44,11600.0,98.895,98.9209,98.8172,98.9209,11600.0
2016-04-29 12:50:00,114.43,114.47,114.25,114.29,19556.0,98.9122,98.9468,98.7567,98.7912,19556.0
2016-04-29 13:00:00,114.27,114.48,114.27,114.46,21412.0,98.7739,98.9555,98.7739,98.9382,21412.0
2016-04-29 13:10:00,114.45,114.56,114.4,114.54,22067.0,98.9295,99.0246,98.8863,99.0073,22067.0
2016-04-29 13:20:00,114.54,114.56,114.46,114.48,11505.0,99.0073,99.0246,98.9382,98.9555,11505.0
2016-04-29 13:30:00,114.48,114.5,114.33,114.36,20539.0,98.9555,98.9728,98.8258,98.8517,20539.0
2016-04-29 13:40:00,114.34,114.34,114.15,114.18,7666.0,98.8345,98.8345,98.6702,98.6961,7666.0
2016-04-29 13:50:00,114.19,114.25,114.1,114.13,28449.0,98.7048,98.7567,98.627,98.6529,28449.0
2016-04-29 14:00:00,114.11,114.21,114.06,114.06,18760.0,98.6356,98.7221,98.5924,98.5924,18760.0
2016-04-29 14:10:00,114.06,114.1,113.94,114.1,16266.0,98.5924,98.627,98.4887,98.627,16266.0
2016-04-29 14:20:00,114.09,114.27,114.06,114.22,46990.0,98.6184,98.7739,98.5924,98.7307,46990.0
2016-04-29 14:30:00,114.22,114.22,114.05,114.06,13430.0,98.7307,98.7307,98.5838,98.5924,13430.0
2016-04-29 14:40:00,114.05,114.23,114.04,114.21,21620.0,98.5838,98.7394,98.5751,98.7221,21620.0
2016-04-29 14:50:00,114.2,114.21,114.06,114.08,30154.0,98.7134,98.7221,98.5924,98.6097,30154.0
2016-04-29 15:00:00,114.07,114.31,114.07,114.24,48720.0,98.6011,98.8085,98.6011,98.748,48720.0
2016-04-29 15:10:00,114.26,114.43,114.21,114.38,42418.0,98.7653,98.9122,98.7221,98.869,42418.0
2016-04-29 15:20:00,114.4,114.49,114.3,114.3,60540.0,98.8863,98.9641,98.7999,98.7999,60540.0
2016-04-29 15:30:00,114.33,114.65,114.33,114.55,43654.0,98.8258,99.1024,98.8258,99.016,43654.0
2016-04-29 15:40:00,114.56,114.92,114.56,114.72,75636.0,99.0246,99.3358,99.0246,99.1629,75636.0
2016-04-29 15:50:00,114.7,114.77,114.6,114.68,177159.0,99.1456,99.2061,99.0592,99.1283,177159.0
2016-05-02 09:30:00,114.96,115.0,114.8,114.98,14654.0,99.3704,99.4049,99.2321,99.3877,14654.0
2016-05-02 09:40:00,114.99,115.03,114.74,114.79,31060.0,99.3963,99.4309,99.1802,99.2234,31060.0
2016-05-02 09:50:00,114.73,114.94,114.68,114.83,216242.0,99.1716,99.3531,99.1283,99.258,216242.0
2016-05-02 10:00:00,114.83,115.02,114.74,115.01,103276.0,99.258,99.4222,99.1802,99.4136,103276.0
2016-05-02 10:10:00,115.05,115.21,114.95,115.13,39754.0,99.4482,99.5865,99.3617,99.5173,39754.0
2016-05-02 10:20:00,115.16,115.2,115.1,115.1,16788.0,99.5433,99.5778,99.4914,99.4914,16788.0
2016-05-02 10:30:00,115.15,115.17,114.99,114.99,12725.0,99.5346,99.5519,99.3963,99.3963,12725.0
2016-05-02 10:40:00,114.99,115.15,114.98,115.15,15799.0,99.3963,99.5346,99.3877,99.5346,15799.0
2016-05-02 10:50:00,115.14,115.14,114.86,114.92,26646.0,99.526,99.526,99.2839,99.3358,26646.0
2016-05-02 11:00:00,114.94,115.07,114.92,115.07,10185.0,99.3531,99.4655,99.3358,99.4655,10185.0
2016-05-02 11:10:00,115.12,115.23,115.07,115.13,20303.0,99.5087,99.6038,99.4655,99.5173,20303.0
2016-05-02 11:20:00,115.12,115.13,114.98,115.11,26052.0,99.5087,99.5173,99.3877,99.5,26052.0
2016-05-02 11:30:00,115.11,115.2,115.03,115.2,27994.0,99.5,99.5778,99.4309,99.5778,27994.0
2016-05-02 11:40:00,115.19,115.2,114.99,115.03,10238.0,99.5692,99.5778,99.3963,99.4309,10238.0
2016-05-02 11:50:00,115.03,115.16,114.96,114.98,16539.0,99.4309,99.5433,99.3704,99.3877,16539.0
2016-05-02 12:00:00,114.96,115.03,114.92,114.99,11566.0,99.3704,99.4309,99.3358,99.3963,11566.0
2016-05-02 12:10:00,114.99,115.02,114.93,114.97,12314.0,99.3963,99.4222,99.3444,99.379,12314.0
2016-05-02 12:20:00,114.99,115.04,114.96,114.96,13832.0,99.3963,99.4395,99.3704,99.3704,13832.0
2016-05-02 12:30:00,114.97,115.1,114.97,115.07,19610.0,99.379,99.4914,99.379,99.4655,19610.0
2016-05-02 12:40:00,115.06,115.14,115.02,115.13,21629.0,99.4568,99.526,99.4222,99.5173,21629.0
2016-05-02 12:50:00,115.15,115.18,115.13,115.16,5585.0,99.5346,99.5605,99.5173,99.5433,5585.0
2016-05-02 13:00:00,115.19,115.22,115.17,115.17,7138.0,99.5692,99.5951,99.5519,99.5519,7138.0
2016-05-02 13:10:00,115.17,115.35,115.17,115.32,9979.0,99.5519,99.7075,99.5519,99.6816,9979.0
2016-05-02 13:20:00,115.34,115.38,115.32,115.37,19535.0,99.6988,99.7334,99.6816,99.7248,19535.0
2016-05-02 13:30:00,115.38,115.4,115.34,115.36,25633.0,99.7334,99.7507,99.6988,99.7161,25633.0
2016-05-02 13:40:00,115.36,115.44,115.35,115.42,27678.0,99.7161,99.7853,99.7075,99.768,27678.0
2016-05-02 13:50:00,115.43,115.43,115.35,115.35,38681.0,99.7766,99.7766,99.7075,99.7075,38681.0
2016-05-02 14:00:00,115.35,115.45,115.34,115.4,18192.0,99.7075,99.7939,99.6988,99.7507,18192.0
2016-05-02 14:10:00,115.4,115.49,115.4,115.45,14745.0,99.7507,99.8285,99.7507,99.7939,14745.0
2016-05-02 14:20:00,115.46,115.49,115.42,115.45,18312.0,99.8026,99.8285,99.768,99.7939,18312.0
2016-05-02 14:30:00,115.45,115.49,115.39,115.39,30316.0,99.7939,99.8285,99.7421,99.7421,30316.0
2016-05-02 14:40:00,115.39,115.43,115.37,115.43,28219.0,99.7421,99.7766,99.7248,99.7766,28219.0
2016-05-02 14:50:00,115.42,115.46,115.38,115.45,20974.0,99.768,99.8026,99.7334,99.7939,20974.0
2016-05-02 15:00:00,115.46,115.53,115.45,115.52,31367.0,99.8026,99.8631,99.7939,99.8544,31367.0
2016-05-02 15:10:00,115.53,115.55,115.51,115.52,26086.0,99.8631,99.8804,99.8458,99.8544,26086.0
2016-05-02 15:20:00,115.52,115.55,115.47,115.53,16614.0,99.8544,99.8804,99.8112,99.8631,16614.0
2016-05-02 15:30:00,115.54,115.61,115.46,115.57,36246.0,99.8717,99.9322,99.8026,99.8977,36246.0
2016-05-02 15:40:00,115.58,115.68,115.57,115.6,31396.0,99.9063,99.9927,99.8977,99.9236,31396.0
2016-05-02 15:50:00,115.6,115.6,115.51,115.56,104826.0,99.9236,99.9236,99.8458,99.889,104826.0
2016-05-03 09:30:00,114.81,114.81,114.69,114.7,4003.0,99.2407,99.2407,99.137,99.1456,4003.0
2016-05-03 09:40:00,114.65,114.74,114.43,114.43,16026.0,99.1024,99.1802,98.9122,98.9122,16026.0
2016-05-03 09:50:00,114.41,114.46,114.33,114.44,26122.0,98.895,98.9382,98.8258,98.9209,26122.0
2016-05-03 10:00:00,114.41,114.43,114.22,114.24,20869.0,98.895,98.9122,98.7307,98.748,20869.0
2016-05-03 10:10:00,114.23,114.31,114.15,114.3,18206.0,98.7394,98.8085,98.6702,98.7999,18206.0
2016-05-03 10:20:00,114.31,114.44,114.25,114.38,26965.0,98.8085,98.9209,98.7567,98.869,26965.0
2016-05-03 10:30:00,114.36,114.36,114.16,114.22,22445.0,98.8517,98.8517,98.6789,98.7307,22445.0
2016-05-03 10:40:00,114.22,114.35,114.16,114.26,58451.0,98.7307,98.8431,98.6789,98.7653,58451.0
2016-05-03 10:50:00,114.26,114.33,114.11,114.16,35664.0,98.7653,98.8258,98.6356,98.6789,35664.0
2016-05-03 11:00:00,114.17,114.27,114.09,114.25,27005.0,98.6875,98.7739,98.6184,98.7567,27005.0
2016-05-03 11:10:00,114.23,114.27,114.12,114.17,19457.0,98.7394,98.7739,98.6443,98.6875,19457.0
2016-05-03 11:20:00,114.16,114.21,114.08,114.13,8322.0,98.6789,98.7221,98.6097,98.6529,8322.0
2016-05-03 11:30:00,114.11,114.21,114.0,114.2,51472.0,98.6356,98.7221,98.5406,98.7134,51472.0
2016-05-03 11:40:00,114.21,114.38,114.17,114.34,18701.0,98.7221,98.869,98.6875,98.8345,18701.0
2016-05-03 11:50:00,114.35,114.39,114.29,114.32,33526.0,98.8431,98.8777,98.7912,98.8172,33526.0
2016-05-03 12:00:00,114.34,114.37,114.22,114.3,12359.0,98.8345,98.8604,98.7307,98.7999,12359.0
2016-05-03 12:10:00,114.28,114.28,114.19,114.24,13250.0,98.7826,98.7826,98.7048,98.748,13250.0
2016-05-03 12:20:00,114.24,114.3,114.2,114.24,4941.0,98.748,98.7999,98.7134,98.748,4941.0
2016-05-03 12:30:00,114.27,114.4,114.27,114.4,5377.0,98.7739,98.8863,98.7739,98.8863,5377.0
2016-05-03 12:40:00,114.43,114.47,114.37,114.4,14186.0,98.9122,98.9468,98.8604,98.8863,14186.0
2016-05-03 12:50:00,114.41,114.51,114.41,114.51,17673.0,98.895,98.9814,98.895,98.9814,17673.0
2016-05-03 13:00:00,114.49,114.61,114.44,114.61,28665.0,98.9641,99.0678,98.9209,99.0678,28665.0
2016-05-03 13:10:00,114.6,114.62,114.55,114.61,6697.0,99.0592,99.0765,99.016,99.0678,6697.0
2016-05-03 13:20:00,114.61,114.67,114.56,114.67,22263.0,99.0678,99.1197,99.0246,99.1197,22263.0
2016-05-03 13:30:00,114.69,114.79,114.64,114.76,31038.0,99.137,99.2234,99.0938,99.1975,31038.0
2016-05-03 13:40:00,114.78,114.84,114.76,114.81,10749.0,99.2148,99.2666,99.1975,99.2407,10749.0
2016-05-03 13:50:00,114.8,114.85,114.67,114.67,10949.0,99.2321,99.2753,99.1197,99.1197,10949.0
2016-05-03 14:00:00,114.67,114.69,114.62,114.68,10022.0,99.1197,99.137,99.0765,99.1283,10022.0
2016-05-03 14:10:00,114.69,114.71,114.48,114.48,313870.0,99.137,99.1543,98.9555,98.9555,313870.0
2016-05-03 14:20:00,114.48,114.59,114.45,114.58,17072.0,98.9555,99.0505,98.9295,99.0419,17072.0
2016-05-03 14:30:00,114.56,114.7,114.55,114.65,16602.0,99.0246,99.1456,99.016,99.1024,16602.0
2016-05-03 14:40:00,114.63,114.63,114.46,114.46,9179.0,99.0851,99.0851,98.9382,98.9382,9179.0
2016-05-03 14:50:00,114.48,114.6,114.47,114.57,19060.0,98.9555,99.0592,98.9468,99.0333,19060.0
2016-05-03 15:00:00,114.61,114.62,114.51,114.62,12860.0,99.0678,99.0765,98.9814,99.0765,12860.0
2016-05-03 15:10:00,114.61,114.62,114.41,114.48,17974.0,99.0678,99.0765,98.895,98.9555,17974.0
2016-05-03 15:20:00,114.49,114.54,114.36,114.47,22113.0,98.9641,99.0073,98.8517,98.9468,22113.0
2016-05-03 15:30:00,114.44,114.51,114.28,114.36,33611.0,98.9209,98.9814,98.7826,98.8517,33611.0
2016-05-03 15:40:00,114.38,114.54,114.28,114.52,39809.0,98.869,99.0073,98.7826,98.99,39809.0
2016-05-03 15:50:00,114.5,114.58,114.44,114.5,35327.0,98.9728,99.0419,98.9209,98.9728,35327.0
2016-05-04 09:30:00,113.9,114.03,113.83,113.84,24258.0,98.4541,98.5665,98.3936,98.4023,24258.0
2016-05-04 09:40:00,113.79,113.92,113.73,113.92,17651.0,98.359,98.4714,98.3072,98.4714,17651.0
2016-05-04 09:50:00,113.91,114.13,113.9,114.09,44813.0,98.4628,98.6529,98.4541,98.6184,44813.0
2016-05-04 10:00:00,114.11,114.21,114.0,114.02,84053.0,98.6356,98.7221,98.5406,98.5578,84053.0
2016-05-04 10:10:00,114.06,114.35,114.06,114.22,75075.0,98.5924,98.8431,98.5924,98.7307,75075.0
2016-05-04 10:20:00,114.23,114.23,114.11,114.13,14968.0,98.7394,98.7394,98.6356,98.6529,14968.0
2016-05-04 10:30:00,114.13,114.18,113.96,114.07,59913.0,98.6529,98.6961,98.506,98.6011,59913.0
2016-05-04 10:40:00,114.06,114.06,113.84,113.86,26532.0,98.5924,98.5924,98.4023,98.4195,26532.0
2016-05-04 10:50:00,113.85,113.92,113.81,113.87,15867.0,98.4109,98.4714,98.3763,98.4282,15867.0
2016-05-04 11:00:00,113.89,114.0,113.84,113.9,24313.0,98.4455,98.5406,98.4023,98.4541,24313.0
2016-05-04 11:10:00,113.91,113.93,113.72,113.77,9582.0,98.4628,98.4801,98.2985,98.3417,9582.0
2016-05-04 11:20:00,113.75,113.75,113.62,113.67,9134.0,98.3245,98.3245,98.2121,98.2553,9134.0
2016-05-04 11:30:00,113.67,113.81,113.6,113.8,23076.0,98.2553,98.3763,98.1948,98.3677,23076.0
2016-05-04 11:40:00,113.82,113.83,113.72,113.82,20440.0,98.385,98.3936,98.2985,98.385,20440.0
2016-05-04 11:50:00,113.83,113.83,113.75,113.79,12645.0,98.3936,98.3936,98.3245,98.359,12645.0
2016-05-04 12:00:00,113.78,113.89,113.76,113.82,8122.0,98.3504,98.4455,98.3331,98.385,8122.0
2016-05-04 12:10:00,113.83,113.95,113.83,113.92,11609.0,98.3936,98.4973,98.3936,98.4714,11609.0
2016-05-04 12:20:00,113.94,113.97,113.85,113.87,15725.0,98.4887,98.5146,98.4109,98.4282,15725.0
2016-05-04 12:30:00,113.87,113.93,113.81,113.81,4287.0,98.4282,98.4801,98.3763,98.3763,4287.0
2016-05-04 12:40:00,113.81,113.81,113.74,113.76,12333.0,98.3763,98.3763,98.3158,98.3331,12333.0
2016-05-04 12:50:00,113.74,113.74,113.66,113.66,21575.0,98.3158,98.3158,98.2467,98.2467,21575.0
2016-05-04 13:00:00,113.63,113.7,113.62,113.67,12785.0,98.2207,98.2812,98.2121,98.2553,12785.0
2016-05-04 13:10:00,113.65,113.75,113.62,113.75,4245.0,98.238,98.3245,98.2121,98.3245,4245.0
2016-05-04 13:20:00,113.76,113.83,113.71,113.81,21984.0,98.3331,98.3936,98.2899,98.3763,21984.0
2016-05-04 13:30:00,113.81,113.83,113.72,113.75,14645.0,98.3763,98.3936,98.2985,98.3245,14645.0
2016-05-04 13:40:00,113.74,113.77,113.66,113.7,30152.0,98.3158,98.3417,98.2467,98.2812,30152.0
2016-05-04 13:50:00,113.74,113.8,113.63,113.64,35445.0,98.3158,98.3677,98.2207,98.2294,35445.0
2016-05-04 14:00:00,113.63,113.63,113.51,113.55,326951.0,98.2207,98.2207,98.117,98.1516,326951.0
2016-05-04 14:10:00,113.56,113.64,113.53,113.64,22726.0,98.1602,98.2294,98.1343,98.2294,22726.0
2016-05-04 14:20:00,113.65,113.82,113.6,113.81,67234.0,98.238,98.385,98.1948,98.3763,67234.0
2016-05-04 14:30:00,113.82,113.85,113.79,113.83,25807.0,98.385,98.4109,98.359,98.3936,25807.0
2016-05-04 14:40:00,113.84,113.88,113.75,113.79,18639.0,98.4023,98.4368,98.3245,98.359,18639.0
2016-05-04 14:50:00,113.8,113.84,113.75,113.76,8682.0,98.3677,98.4023,98.3245,98.3331,8682.0
2016-05-04 15:00:00,113.76,113.81,113.66,113.72,8821.0,98.3331,98.3763,98.2467,98.2985,8821.0
2016-05-04 15:10:00,113.71,113.84,113.67,113.81,13320.0,98.2899,98.4023,98.2553,98.3763,13320.0
2016-05-04 15:20:00,113.82,113.87,113.76,113.78,9489.0,98.385,98.4282,98.3331,98.3504,9489.0
2016-05-04 15:30:00,113.77,113.89,113.77,113.85,11894.0,98.3417,98.4455,98.3417,98.4109,11894.0
2016-05-04 15:40:00,113.87,114.01,113.86,113.98,35233.0,98.4282,98.5492,98.4195,98.5233,35233.0
2016-05-04 15:50:00,113.97,113.97,113.78,113.83,41517.0,98.5146,98.5146,98.3504,98.3936,41517.0
2016-05-05 09:30:00,114.13,114.22,114.04,114.16,14560.0,98.6529,98.7307,98.5751,98.6789,14560.0
2016-05-05 09:40:00,114.19,114.2,113.94,114.06,28913.0,98.7048,98.7134,98.4887,98.5924,28913.0
2016-05-05 09:50:00,114.05,114.18,114.03,114.09,34585.0,98.5838,98.6961,98.5665,98.6184,34585.0
2016-05-05 10:00:00,114.09,114.32,114.04,114.28,35362.0,98.6184,98.8172,98.5751,98.7826,35362.0
2016-05-05 10:10:00,114.27,114.37,114.21,114.24,16893.0,98.7739,98.8604,98.7221,98.748,16893.0
2016-05-05 10:20:00,114.24,114.25,113.98,113.98,20819.0,98.748,98.7567,98.5233,98.5233,20819.0
2016-05-05 10:30:00,114.04,114.13,114.01,114.02,15527.0,98.5751,98.6529,98.5492,98.5578,15527.0
2016-05-05 10:40:00,114.01,114.09,113.95,114.06,10936.0,98.5492,98.6184,98.4973,98.5924,10936.0
2016-05-05 10:50:00,114.05,114.13,114.05,114.07,10118.0,98.5838,98.6529,98.5838,98.6011,10118.0
2016-05-05 11:00:00,114.11,114.14,114.05,114.06,24664.0,98.6356,98.6616,98.5838,98.5924,24664.0
2016-05-05 11:10:00,114.05,114.13,114.01,114.12,16752.0,98.5838,98.6529,98.5492,98.6443,16752.0
2016-05-05 11:20:00,114.11,114.11,113.84,113.91,23298.0,98.6356,98.6356,98.4023,98.4628,23298.0
2016-05-05 11:30:00,113.92,114.16,113.92,114.1,16023.0,98.4714,98.6789,98.4714,98.627,16023.0
2016-05-05 11:40:00,114.13,114.2,114.1,114.16,27051.0,98.6529,98.7134,98.627,98.6789,27051.0
2016-05-05 11:50:00,114.18,114.19,114.13,114.15,11625.0,98.6961,98.7048,98.6529,98.6702,11625.0
2016-05-05 12:00:00,114.16,114.22,114.07,114.07,7664.0,98.6789,98.7307,98.6011,98.6011,7664.0
2016-05-05 12:10:00,114.1,114.17,114.09,114.12,4850.0,98.627,98.6875,98.6184,98.6443,4850.0
2016-05-05 12:20:00,114.1,114.11,114.02,114.04,4990.0,98.627,98.6356,98.5578,98.5751,4990.0
2016-05-05 12:30:00,114.02,114.05,113.99,114.0,10882.0,98.5578,98.5838,98.5319,98.5406,10882.0
2016-05-05 12:40:00,114.01,114.03,113.94,114.02,8122.0,98.5492,98.5665,98.4887,98.5578,8122.0
2016-05-05 12:50:00,114.04,114.08,114.02,114.02,6699.0,98.5751,98.6097,98.5578,98.5578,6699.0
2016-05-05 13:00:00,114.01,114.01,113.9,113.9,3255.0,98.5492,98.5492,98.4541,98.4541,3255.0
2016-05-05 13:10:00,113.86,113.86,113.68,113.74,15901.0,98.4195,98.4195,98.264,98.3158,15901.0
2016-05-05 13:20:00,113.73,113.73,113.56,113.56,5598.0,98.3072,98.3072,98.1602,98.1602,5598.0
2016-05-05 13:30:00,113.54,113.63,113.52,113.56,14681.0,98.1429,98.2207,98.1256,98.1602,14681.0
2016-05-05 13:40:00,113.58,113.67,113.58,113.64,13911.0,98.1775,98.2553,98.1775,98.2294,13911.0
2016-05-05 13:50:00,113.62,113.67,113.57,113.63,21280.0,98.2121,98.2553,98.1689,98.2207,21280.0
2016-05-05 14:00:00,113.63,113.72,113.56,113.71,40765.0,98.2207,98.2985,98.1602,98.2899,40765.0
2016-05-05 14:10:00,113.71,113.73,113.63,113.64,40632.0,98.2899,98.3072,98.2207,98.2294,40632.0
2016-05-05 14:20:00,113.64,113.79,113.64,113.74,20595.0,98.2294,98.359,98.2294,98.3158,20595.0
2016-05-05 14:30:00,113.75,113.77,113.68,113.72,669815.0,98.3245,98.3417,98.264,98.2985,669815.0
2016-05-05 14:40:00,113.7,113.85,113.69,113.81,24484.0,98.2812,98.4109,98.2726,98.3763,24484.0
2016-05-05 14:50:00,113.8,113.83,113.68,113.68,18594.0,98.3677,98.3936,98.264,98.264,18594.0
2016-05-05 15:00:00,113.66,113.68,113.56,113.61,17746.0,98.2467,98.264,98.1602,98.2034,17746.0
2016-05-05 15:10:00,113.6,113.71,113.59,113.68,21518.0,98.1948,98.2899,98.1862,98.264,21518.0
2016-05-05 15:20:00,113.67,113.78,113.66,113.75,24392.0,98.2553,98.3504,98.2467,98.3245,24392.0
2016-05-05 15:30:00,113.75,113.75,113.66,113.7,17699.0,98.3245,98.3245,98.2467,98.2812,17699.0
2016-05-05 15:40:00,113.72,113.79,113.68,113.68,25646.0,98.2985,98.359,98.264,98.264,25646.0
2016-05-05 15:50:00,113.68,113.79,113.64,113.79,36602.0,98.264,98.359,98.2294,98.359,36602.0
2016-05-06 09:30:00,113.53,113.7,113.25,113.65,14155.0,98.1343,98.2812,97.8923,98.238,14155.0
2016-05-06 09:40:00,113.72,113.92,113.67,113.74,60670.0,98.2985,98.4714,98.2553,98.3158,60670.0
2016-05-06 09:50:00,113.67,113.77,113.59,113.6,16680.0,98.2553,98.3417,98.1862,98.1948,16680.0
2016-05-06 10:00:00,113.63,113.83,113.57,113.8,22411.0,98.2207,98.3936,98.1689,98.3677,22411.0
2016-05-06 10:10:00,113.83,113.83,113.62,113.64,16268.0,98.3936,98.3936,98.2121,98.2294,16268.0
2016-05-06 10:20:00,113.6,113.62,113.38,113.53,16066.0,98.1948,98.2121,98.0046,98.1343,16066.0
2016-05-06 10:30:00,113.51,113.59,113.31,113.34,19309.0,98.117,98.1862,97.9441,97.9701,19309.0
2016-05-06 10:40:00,113.36,113.37,113.21,113.27,12428.0,97.9873,97.996,97.8577,97.9096,12428.0
2016-05-06 10:50:00,113.25,113.3,113.19,113.24,20873.0,97.8923,97.9355,97.8404,97.8836,20873.0
2016-05-06 11:00:00,113.26,113.4,113.26,113.33,26312.0,97.9009,98.0219,97.9009,97.9614,26312.0
2016-05-06 11:10:00,113.34,113.57,113.34,113.51,34982.0,97.9701,98.1689,97.9701,98.117,34982.0
2016-05-06 11:20:00,113.54,113.64,113.52,113.63,24909.0,98.1429,98.2294,98.1256,98.2207,24909.0
2016-05-06 11:30:00,113.61,113.65,113.54,113.62,7980.0,98.2034,98.238,98.1429,98.2121,7980.0
2016-05-06 11:40:00,113.62,113.64,113.46,113.46,9938.0,98.2121,98.2294,98.0738,98.0738,9938.0
2016-05-06 11:50:00,113.46,113.48,113.41,113.41,11178.0,98.0738,98.0911,98.0306,98.0306,11178.0
2016-05-06 12:00:00,113.41,113.49,113.39,113.47,7250.0,98.0306,98.0997,98.0133,98.0824,7250.0
2016-05-06 12:10:00,113.48,113.53,113.42,113.45,20892.0,98.0911,98.1343,98.0392,98.0651,20892.0
2016-05-06 12:20:00,113.47,113.5,113.41,113.43,174925.0,98.0824,98.1084,98.0306,98.0479,174925.0
2016-05-06 12:30:00,113.44,113.5,113.38,113.49,38769.0,98.0565,98.1084,98.0046,98.0997,38769.0
2016-05-06 12:40:00,113.47,113.55,113.46,113.5,13251.0,98.0824,98.1516,98.0738,98.1084,13251.0
2016-05-06 12:50:00,113.49,113.61,113.47,113.61,8239.0,98.0997,98.2034,98.0824,98.2034,8239.0
2016-05-06 13:00:00,113.61,113.75,113.59,113.73,11485.0,98.2034,98.3245,98.1862,98.3072,11485.0
2016-05-06 13:10:00,113.72,113.81,113.72,113.81,21348.0,98.2985,98.3763,98.2985,98.3763,21348.0
2016-05-06 13:20:00,113.8,113.82,113.75,113.76,8016.0,98.3677,98.385,98.3245,98.3331,8016.0
2016-05-06 13:30:00,113.77,113.85,113.74,113.78,14151.0,98.3417,98.4109,98.3158,98.3504,14151.0
2016-05-06 13:40:00,113.78,113.79,113.69,113.79,15791.0,98.3504,98.359,98.2726,98.359,15791.0
2016-05-06 13:50:00,113.77,113.98,113.77,113.98,301922.0,98.3417,98.5233,98.3417,98.5233,301922.0
2016-05-06 14:00:00,114.0,114.18,113.97,114.16,55557.0,98.5406,98.6961,98.5146,98.6789,55557.0
2016-05-06 14:10:00,114.16,114.2,114.07,114.18,17348.0,98.6789,98.7134,98.6011,98.6961,17348.0
2016-05-06 14:20:00,114.2,114.2,114.11,114.11,10622.0,98.7134,98.7134,98.6356,98.6356,10622.0
2016-05-06 14:30:00,114.1,114.13,114.04,114.13,11429.0,98.627,98.6529,98.5751,98.6529,11429.0
2016-05-06 14:40:00,114.12,114.2,114.09,114.12,18519.0,98.6443,98.7134,98.6184,98.6443,18519.0
2016-05-06 14:50:00,114.13,114.22,114.1,114.1,14758.0,98.6529,98.7307,98.627,98.627,14758.0
2016-05-06 15:00:00,114.13,114.2,114.11,114.13,12520.0,98.6529,98.7134,98.6356,98.6529,12520.0
2016-05-06 15:10:00,114.13,114.18,114.07,114.11,10958.0,98.6529,98.6961,98.6011,98.6356,10958.0
2016-05-06 15:20:00,114.1,114.18,114.1,114.13,20807.0,98.627,98.6961,98.627,98.6529,20807.0
2016-05-06 15:30:00,114.12,114.13,114.01,114.05,20977.0,98.6443,98.6529,98.5492,98.5838,20977.0
2016-05-06 15:40:00,114.06,114.07,113.96,113.99,35760.0,98.5924,98.6011,98.506,98.5319,35760.0
2016-05-06 15:50:00,114.01,114.18,114.0,114.18,270128.0,98.5492,98.6961,98.5406,98.6961,270128.0
2016-05-09 09:30:00,114.13,114.39,114.03,114.39,16949.0,98.6529,98.8777,98.5665,98.8777,16949.0
2016-05-09 09:40:00,114.35,114.52,114.33,114.38,30176.0,98.8431,98.99,98.8258,98.869,30176.0
2016-05-09 09:50:00,114.38,114.48,114.32,114.48,27420.0,98.869,98.9555,98.8172,98.9555,27420.0
2016-05-09 10:00:00,114.48,114.55,114.4,114.51,44229.0,98.9555,99.016,98.8863,98.9814,44229.0
2016-05-09 10:10:00,114.47,114.51,114.38,114.38,19990.0,98.9468,98.9814,98.869,98.869,19990.0
2016-05-09 10:20:00,114.41,114.44,114.15,114.2,8066.0,98.895,98.9209,98.6702,98.7134,8066.0
2016-05-09 10:30:00,114.16,114.23,114.09,114.14,21200.0,98.6789,98.7394,98.6184,98.6616,21200.0
2016-05-09 10:40:00,114.16,114.26,114.15,114.23,22108.0,98.6789,98.7653,98.6702,98.7394,22108.0
2016-05-09 10:50:00,114.25,114.3,114.18,114.22,13119.0,98.7567,98.7999,98.6961,98.7307,13119.0
2016-05-09 11:00:00,114.19,114.35,114.19,114.23,14812.0,98.7048,98.8431,98.7048,98.7394,14812.0
2016-05-09 11:10:00,114.23,114.23,113.98,113.99,9400.0,98.7394,98.7394,98.5233,98.5319,9400.0
2016-05-09 11:20:00,114.01,114.12,114.01,114.09,18386.0,98.5492,98.6443,98.5492,98.6184,18386.0
2016-05-09 11:30:00,114.09,114.16,114.01,114.16,10178.0,98.6184,98.6789,98.5492,98.6789,10178.0
2016-05-09 11:40:00,114.14,114.26,114.13,114.22,9074.0,98.6616,98.7653,98.6529,98.7307,9074.0
2016-05-09 11:50:00,114.26,114.27,114.21,114.21,13321.0,98.7653,98.7739,98.7221,98.7221,13321.0
2016-05-09 12:00:00,114.18,114.25,114.09,114.1,16536.0,98.6961,98.7567,98.6184,98.627,16536.0
2016-05-09 12:10:00,114.11,114.23,114.09,114.23,9344.0,98.6356,98.7394,98.6184,98.7394,9344.0
2016-05-09 12:20:00,114.22,114.32,114.2,114.31,17543.0,98.7307,98.8172,98.7134,98.8085,17543.0
2016-05-09 12:30:00,114.3,114.31,114.24,114.24,10212.0,98.7999,98.8085,98.748,98.748,10212.0
2016-05-09 12:40:00,114.23,114.31,114.23,114.24,31110.0,98.7394,98.8085,98.7394,98.748,31110.0
2016-05-09 12:50:00,114.22,114.3,114.18,114.29,8190.0,98.7307,98.7999,98.6961,98.7912,8190.0
2016-05-09 13:00:00,114.28,114.38,114.27,114.38,5504.0,98.7826,98.869,98.7739,98.869,5504.0
2016-05-09 13:10:00,114.4,114.43,114.34,114.34,18182.0,98.8863,98.9122,98.8345,98.8345,18182.0
2016-05-09 13:20:00,114.35,114.39,114.33,114.37,9609.0,98.8431,98.8777,98.8258,98.8604,9609.0
2016-05-09 13:30:00,114.39,114.43,114.32,114.32,9453.0,98.8777,98.9122,98.8172,98.8172,9453.0
2016-05-09 13:40:00,114.34,114.44,114.34,114.4,11379.0,98.8345,98.9209,98.8345,98.8863,11379.0
2016-05-09 13:50:00,114.41,114.42,114.28,114.3,13752.0,98.895,98.9036,98.7826,98.7999,13752.0
2016-05-09 14:00:00,114.31,114.34,114.2,114.24,25539.0,98.8085,98.8345,98.7134,98.748,25539.0
2016-05-09 14:10:00,114.21,114.31,114.21,114.25,18595.0,98.7221,98.8085,98.7221,98.7567,18595.0
2016-05-09 14:20:00,114.26,114.37,114.24,114.32,22957.0,98.7653,98.8604,98.748,98.8172,22957.0
2016-05-09 14:30:00,114.34,114.4,114.31,114.39,12298.0,98.8345,98.8863,98.8085,98.8777,12298.0
2016-05-09 14:40:00,114.39,114.42,114.36,114.42,16286.0,98.8777,98.9036,98.8517,98.9036,16286.0
2016-05-09 14:50:00,114.44,114.55,114.44,114.55,19255.0,98.9209,99.016,98.9209,99.016,19255.0
2016-05-09 15:00:00,114.55,114.55,114.45,114.49,12100.0,99.016,99.016,98.9295,98.9641,12100.0
2016-05-09 15:10:00,114.47,114.5,114.43,114.46,6542.0,98.9468,98.9728,98.9122,98.9382,6542.0
2016-05-09 15:20:00,114.46,114.5,114.44,114.44,6202.0,98.9382,98.9728,98.9209,98.9209,6202.0
2016-05-09 15:30:00,114.43,114.45,114.35,114.38,17517.0,98.9122,98.9295,98.8431,98.869,17517.0
2016-05-09 15:40:00,114.37,114.43,114.34,114.35,24621.0,98.8604,98.9122,98.8345,98.8431,24621.0
2016-05-09 15:50:00,114.34,114.34,114.22,114.28,40607.0,98.8345,98.8345,98.7307,98.7826,40607.0
2016-05-10 09:30:00,114.64,114.9,114.64,114.77,26355.0,99.0938,99.3185,99.0938,99.2061,26355.0
2016-05-10 09:40:00,114.81,115.11,114.81,115.1,17640.0,99.2407,99.5,99.2407,99.4914,17640.0
2016-05-10 09:50:00,115.1,115.13,114.98,115.02,11418.0,99.4914,99.5173,99.3877,99.4222,11418.0
2016-05-10 10:00:00,115.03,115.04,114.9,114.9,23260.0,99.4309,99.4395,99.3185,99.3185,23260.0
2016-05-10 10:10:00,114.9,115.1,114.9,115.05,10935.0,99.3185,99.4914,99.3185,99.4482,10935.0
2016-05-10 10:20:00,115.05,115.12,114.97,115.05,16060.0,99.4482,99.5087,99.379,99.4482,16060.0
2016-05-10 10:30:00,115.06,115.21,115.04,115.19,12012.0,99.4568,99.5865,99.4395,99.5692,12012.0
2016-05-10 10:40:00,115.2,115.3,115.19,115.3,21082.0,99.5778,99.6643,99.5692,99.6643,21082.0
2016-05-10 10:50:00,115.3,115.3,115.23,115.23,11023.0,99.6643,99.6643,99.6038,99.6038,11023.0
2016-05-10 11:00:00,115.24,115.25,115.2,115.23,14803.0,99.6124,99.621,99.5778,99.6038,14803.0
2016-05-10 11:10:00,115.23,115.25,115.17,115.19,10957.0,99.6038,99.621,99.5519,99.5692,10957.0
2016-05-10 11:20:00,115.19,115.19,115.11,115.16,29843.0,99.5692,99.5692,99.5,99.5433,29843.0
2016-05-10 11:30:00,115.17,115.26,115.17,115.26,12292.0,99.5519,99.6297,99.5519,99.6297,12292.0
2016-05-10 11:40:00,115.25,115.25,115.16,115.22,13484.0,99.621,99.621,99.5433,99.5951,13484.0
2016-05-10 11:50:00,115.22,115.3,115.22,115.29,10399.0,99.5951,99.6643,99.5951,99.6556,10399.0
2016-05-10 12:00:00,115.3,115.36,115.3,115.35,12220.0,99.6643,99.7161,99.6643,99.7075,12220.0
2016-05-10 12:10:00,115.36,115.43,115.36,115.42,6800.0,99.7161,99.7766,99.7161,99.768,6800.0
2016-05-10 12:20:00,115.42,115.42,115.4,115.42,10212.0,99.768,99.768,99.7507,99.768,10212.0
2016-05-10 12:30:00,115.43,115.44,115.36,115.36,38505.0,99.7766,99.7853,99.7161,99.7161,38505.0
2016-05-10 12:40:00,115.36,115.4,115.36,115.38,21818.0,99.7161,99.7507,99.7161,99.7334,21818.0
2016-05-10 12:50:00,115.38,115.41,115.36,115.39,19847.0,99.7334,99.7593,99.7161,99.7421,19847.0
2016-05-10 13:00:00,115.39,115.43,115.37,115.4,31581.0,99.7421,99.7766,99.7248,99.7507,31581.0
2016-05-10 13:10:00,115.39,115.4,115.33,115.33,15059.0,99.7421,99.7507,99.6902,99.6902,15059.0
2016-05-10 13:20:00,115.33,115.36,115.3,115.33,9737.0,99.6902,99.7161,99.6643,99.6902,9737.0
2016-05-10 13:30:00,115.34,115.37,115.33,115.34,23541.0,99.6988,99.7248,99.6902,99.6988,23541.0
2016-05-10 13:40:00,115.37,115.41,115.35,115.41,8441.0,99.7248,99.7593,99.7075,99.7593,8441.0
2016-05-10 13:50:00,115.41,115.49,115.4,115.48,17106.0,99.7593,99.8285,99.7507,99.8199,17106.0
2016-05-10 14:00:00,115.47,115.47,115.44,115.45,14471.0,99.8112,99.8112,99.7853,99.7939,14471.0
2016-05-10 14:10:00,115.44,115.47,115.42,115.43,8953.0,99.7853,99.8112,99.768,99.7766,8953.0
2016-05-10 14:20:00,115.44,115.49,115.42,115.48,11856.0,99.7853,99.8285,99.768,99.8199,11856.0
2016-05-10 14:30:00,115.48,115.49,115.44,115.48,15507.0,99.8199,99.8285,99.7853,99.8199,15507.0
2016-05-10 14:40:00,115.49,115.54,115.49,115.52,8416.0,99.8285,99.8717,99.8285,99.8544,8416.0
2016-05-10 14:50:00,115.51,115.51,115.45,115.47,19015.0,99.8458,99.8458,99.7939,99.8112,19015.0
2016-05-10 15:00:00,115.46,115.52,115.44,115.52,9638.0,99.8026,99.8544,99.7853,99.8544,9638.0
2016-05-10 15:10:00,115.52,115.57,115.51,115.52,363291.0,99.8544,99.8977,99.8458,99.8544,363291.0
2016-05-10 15:20:00,115.51,115.64,115.51,115.59,256199.0,99.8458,99.9582,99.8458,99.9149,256199.0
2016-05-10 15:30:00,115.59,115.6,115.54,115.56,28937.0,99.9149,99.9236,99.8717,99.889,28937.0
2016-05-10 15:40:00,115.56,115.68,115.56,115.65,47624.0,99.889,99.9927,99.889,99.9668,47624.0
2016-05-10 15:50:00,115.65,115.74,115.64,115.7,78386.0,99.9668,100.0446,99.9582,100.01,78386.0
2016-05-11 09:30:00,115.47,115.48,115.4,115.46,16400.0,99.8112,99.8199,99.7507,99.8026,16400.0
2016-05-11 09:40:00,115.47,115.49,115.31,115.38,16316.0,99.8112,99.8285,99.6729,99.7334,16316.0
2016-05-11 09:50:00,115.35,115.36,115.25,115.29,8725.0,99.7075,99.7161,99.621,99.6556,8725.0
2016-05-11 10:00:00,115.26,115.31,115.2,115.28,15681.0,99.6297,99.6729,99.5778,99.647,15681.0
2016-05-11 10:10:00,115.25,115.34,115.23,115.29,19045.0,99.621,99.6988,99.6038,99.6556,19045.0
2016-05-11 10:20:00,115.3,115.41,115.3,115.4,15244.0,99.6643,99.7593,99.6643,99.7507,15244.0
2016-05-11 10:30:00,115.43,115.66,115.42,115.56,38668.0,99.7766,99.9754,99.768,99.889,38668.0
2016-05-11 10:40:00,115.56,115.56,115.44,115.48,17909.0,99.889,99.889,99.7853,99.8199,17909.0
2016-05-11 10:50:00,115.45,115.51,115.44,115.45,12960.0,99.7939,99.8458,99.7853,99.7939,12960.0
2016-05-11 11:00:00,115.45,115.46,115.13,115.2,35959.0,99.7939,99.8026,99.5173,99.5778,35959.0
2016-05-11 11:10:00,115.21,115.33,115.2,115.31,36241.0,99.5865,99.6902,99.5778,99.6729,36241.0
2016-05-11 11:20:00,115.32,115.37,115.3,115.3,19563.0,99.6816,99.7248,99.6643,99.6643,19563.0
2016-05-11 11:30:00,115.29,115.37,115.24,115.28,22693.0,99.6556,99.7248,99.6124,99.647,22693.0
2016-05-11 11:40:00,115.26,115.32,115.23,115.25,11975.0,99.6297,99.6816,99.6038,99.621,11975.0
2016-05-11 11:50:00,115.26,115.28,115.22,115.25,5581.0,99.6297,99.647,99.5951,99.621,5581.0
2016-05-11 12:00:00,115.23,115.29,115.18,115.27,14445.0,99.6038,99.6556,99.5605,99.6383,14445.0
2016-05-11 12:10:00,115.29,115.31,115.26,115.28,18694.0,99.6556,99.6729,99.6297,99.647,18694.0
2016-05-11 12:20:00,115.3,115.3,115.26,115.28,11928.0,99.6643,99.6643,99.6297,99.647,11928.0
2016-05-11 12:30:00,115.27,115.35,115.26,115.33,11351.0,99.6383,99.7075,99.6297,99.6902,11351.0
2016-05-11 12:40:00,115.33,115.33,115.25,115.28,3163.0,99.6902,99.6902,99.621,99.647,3163.0
2016-05-11 12:50:00,115.25,115.25,115.21,115.24,3405.0,99.621,99.621,99.5865,99.6124,3405.0
2016-05-11 13:00:00,115.23,115.26,115.19,115.24,6293.0,99.6038,99.6297,99.5692,99.6124,6293.0
2016-05-11 13:10:00,115.25,115.28,115.21,115.21,4821.0,99.621,99.647,99.5865,99.5865,4821.0
2016-05-11 13:20:00,115.22,115.22,115.09,115.15,7467.0,99.5951,99.5951,99.4827,99.5346,7467.0
2016-05-11 13:30:00,115.16,115.19,115.11,115.14,7525.0,99.5433,99.5692,99.5,99.526,7525.0
2016-05-11 13:40:00,115.13,115.14,115.08,115.12,5670.0,99.5173,99.526,99.4741,99.5087,5670.0
2016-05-11 13:50:00,115.15,115.16,115.07,115.07,3600.0,99.5346,99.5433,99.4655,99.4655,3600.0
2016-05-11 14:00:00,115.03,115.04,114.88,114.88,54108.0,99.4309,99.4395,99.3012,99.3012,54108.0
2016-05-11 14:10:00,114.87,114.92,114.83,114.87,34192.0,99.2926,99.3358,99.258,99.2926,34192.0
2016-05-11 14:20:00,114.86,114.95,114.85,114.94,20675.0,99.2839,99.3617,99.2753,99.3531,20675.0
2016-05-11 14:30:00,114.94,114.96,114.9,114.95,13428.0,99.3531,99.3704,99.3185,99.3617,13428.0
2016-05-11 14:40:00,114.95,114.95,114.78,114.78,25666.0,99.3617,99.3617,99.2148,99.2148,25666.0
2016-05-11 14:50:00,114.78,114.81,114.75,114.77,17356.0,99.2148,99.2407,99.1889,99.2061,17356.0
2016-05-11 15:00:00,114.8,114.9,114.77,114.88,22152.0,99.2321,99.3185,99.2061,99.3012,22152.0
2016-05-11 15:10:00,114.86,114.9,114.79,114.79,25124.0,99.2839,99.3185,99.2234,99.2234,25124.0
2016-05-11 15:20:00,114.78,114.86,114.76,114.83,16619.0,99.2148,99.2839,99.1975,99.258,16619.0
2016-05-11 15:30:00,114.84,114.89,114.79,114.79,19385.0,99.2666,99.3099,99.2234,99.2234,19385.0
2016-05-11 15:40:00,114.8,114.8,114.69,114.76,98886.0,99.2321,99.2321,99.137,99.1975,98886.0
2016-05-11 15:50:00,114.74,114.75,114.64,114.66,42060.0,99.1802,99.1889,99.0938,99.1111,42060.0
2016-05-12 09:30:00,115.1,115.18,114.97,114.99,24636.0,99.4914,99.5605,99.379,99.3963,24636.0
2016-05-12 09:40:00,114.99,115.05,114.9,115.0,27223.0,99.3963,99.4482,99.3185,99.4049,27223.0
2016-05-12 09:50:00,115.0,115.14,114.74,114.74,28747.0,99.4049,99.526,99.1802,99.1802,28747.0
2016-05-12 10:00:00,114.75,114.83,114.71,114.75,9889.0,99.1889,99.258,99.1543,99.1889,9889.0
2016-05-12 10:10:00,114.74,114.88,114.63,114.63,11251.0,99.1802,99.3012,99.0851,99.0851,11251.0
2016-05-12 10:20:00,114.63,114.75,114.59,114.69,14367.0,99.0851,99.1889,99.0505,99.137,14367.0
2016-05-12 10:30:00,114.68,114.73,114.57,114.68,29071.0,99.1283,99.1716,99.0333,99.1283,29071.0
2016-05-12 10:40:00,114.64,114.64,114.42,114.48,23881.0,99.0938,99.0938,98.9036,98.9555,23881.0
2016-05-12 10:50:00,114.44,114.56,114.43,114.52,18772.0,98.9209,99.0246,98.9122,98.99,18772.0
2016-05-12 11:00:00,114.52,114.52,114.19,114.2,26852.0,98.99,98.99,98.7048,98.7134,26852.0
2016-05-12 11:10:00,114.2,114.22,114.09,114.17,17000.0,98.7134,98.7307,98.6184,98.6875,17000.0
2016-05-12 11:20:00,114.17,114.21,114.13,114.2,36079.0,98.6875,98.7221,98.6529,98.7134,36079.0
2016-05-12 11:30:00,114.2,114.3,114.19,114.24,17657.0,98.7134,98.7999,98.7048,98.748,17657.0
2016-05-12 11:40:00,114.25,114.26,114.16,114.2,30088.0,98.7567,98.7653,98.6789,98.7134,30088.0
2016-05-12 11:50:00,114.21,114.23,114.04,114.06,11693.0,98.7221,98.7394,98.5751,98.5924,11693.0
2016-05-12 12:00:00,114.06,114.14,113.97,114.14,23658.0,98.5924,98.6616,98.5146,98.6616,23658.0
2016-05-12 12:10:00,114.13,114.15,114.09,114.14,17674.0,98.6529,98.6702,98.6184,98.6616,17674.0
2016-05-12 12:20:00,114.12,114.19,114.11,114.18,5878.0,98.6443,98.7048,98.6356,98.6961,5878.0
2016-05-12 12:30:00,114.17,114.19,114.01,114.05,7818.0,98.6875,98.7048,98.5492,98.5838,7818.0
2016-05-12 12:40:00,114.03,114.25,114.03,114.21,20222.0,98.5665,98.7567,98.5665,98.7221,20222.0
2016-05-12 12:50:00,114.27,114.35,114.23,114.35,8834.0,98.7739,98.8431,98.7394,98.8431,8834.0
2016-05-12 13:00:00,114.37,114.4,114.29,114.34,11415.0,98.8604,98.8863,98.7912,98.8345,11415.0
2016-05-12 13:10:00,114.31,114.31,114.23,114.24,8408.0,98.8085,98.8085,98.7394,98.748,8408.0
2016-05-12 13:20:00,114.24,114.33,114.23,114.32,21572.0,98.748,98.8258,98.7394,98.8172,21572.0
2016-05-12 13:30:00,114.32,114.32,114.12,114.15,12717.0,98.8172,98.8172,98.6443,98.6702,12717.0
2016-05-12 13:40:00,114.15,114.37,114.14,114.3,13677.0,98.6702,98.8604,98.6616,98.7999,13677.0
2016-05-12 13:50:00,114.31,114.48,114.29,114.47,23066.0,98.8085,98.9555,98.7912,98.9468,23066.0
2016-05-12 14:00:00,114.47,114.61,114.46,114.57,27961.0,98.9468,99.0678,98.9382,99.0333,27961.0
2016-05-12 14:10:00,114.58,114.82,114.58,114.76,36417.0,99.0419,99.2494,99.0419,99.1975,36417.0
2016-05-12 14:20:00,114.76,114.8,114.71,114.77,50189.0,99.1975,99.2321,99.1543,99.2061,50189.0
2016-05-12 14:30:00,114.77,114.77,114.68,114.73,37686.0,99.2061,99.2061,99.1283,99.1716,37686.0
2016-05-12 14:40:00,114.73,114.93,114.7,114.92,21989.0,99.1716,99.3444,99.1456,99.3358,21989.0
2016-05-12 14:50:00,114.92,114.97,114.84,114.85,33054.0,99.3358,99.379,99.2666,99.2753,33054.0
2016-05-12 15:00:00,114.85,114.86,114.79,114.81,47229.0,99.2753,99.2839,99.2234,99.2407,47229.0
2016-05-12 15:10:00,114.81,114.89,114.75,114.77,20099.0,99.2407,99.3099,99.1889,99.2061,20099.0
2016-05-12 15:20:00,114.75,114.81,114.73,114.78,29823.0,99.1889,99.2407,99.1716,99.2148,29823.0
2016-05-12 15:30:00,114.77,114.78,114.68,114.73,39976.0,99.2061,99.2148,99.1283,99.1716,39976.0
2016-05-12 15:40:00,114.72,114.75,114.66,114.71,73660.0,99.1629,99.1889,99.1111,99.1543,73660.0
2016-05-12 15:50:00,114.71,114.71,114.49,114.62,104391.0,99.1543,99.1543,98.9641,99.0765,104391.0
2016-05-13 09:30:00,114.37,114.67,114.37,114.67,5003.0,98.8604,99.1197,98.8604,99.1197,5003.0
2016-05-13 09:40:00,114.64,114.77,114.64,114.66,13940.0,99.0938,99.2061,99.0938,99.1111,13940.0
2016-05-13 09:50:00,114.74,114.74,114.41,114.42,11588.0,99.1802,99.1802,98.895,98.9036,11588.0
2016-05-13 10:00:00,114.43,114.57,114.29,114.3,30663.0,98.9122,99.0333,98.7912,98.7999,30663.0
2016-05-13 10:10:00,114.27,114.47,114.2,114.43,10855.0,98.7739,98.9468,98.7134,98.9122,10855.0
2016-05-13 10:20:00,114.49,114.5,114.34,114.35,16193.0,98.9641,98.9728,98.8345,98.8431,16193.0
2016-05-13 10:30:00,114.34,114.39,114.23,114.27,42299.0,98.8345,98.8777,98.7394,98.7739,42299.0
2016-05-13 10:40:00,114.28,114.36,114.14,114.18,11205.0,98.7826,98.8517,98.6616,98.6961,11205.0
2016-05-13 10:50:00,114.2,114.36,114.2,114.3,23202.0,98.7134,98.8517,98.7134,98.7999,23202.0
2016-05-13 11:00:00,114.3,114.55,114.3,114.52,20600.0,98.7999,99.016,98.7999,98.99,20600.0
2016-05-13 11:10:00,114.53,114.58,114.42,114.5,17579.0,98.9987,99.0419,98.9036,98.9728,17579.0
2016-05-13 11:20:00,114.49,114.74,114.49,114.69,23199.0,98.9641,99.1802,98.9641,99.137,23199.0
2016-05-13 11:30:00,114.69,114.7,114.55,114.57,15433.0,99.137,99.1456,99.016,99.0333,15433.0
2016-05-13 11:40:00,114.57,114.57,114.46,114.5,14726.0,99.0333,99.0333,98.9382,98.9728,14726.0
2016-05-13 11:50:00,114.47,114.52,114.42,114.44,8765.0,98.9468,98.99,98.9036,98.9209,8765.0
2016-05-13 12:00:00,114.44,114.48,114.38,114.38,17734.0,98.9209,98.9555,98.869,98.869,17734.0
2016-05-13 12:10:00,114.39,114.45,114.36,114.45,9888.0,98.8777,98.9295,98.8517,98.9295,9888.0
2016-05-13 12:20:00,114.45,114.53,114.43,114.47,11177.0,98.9295,98.9987,98.9122,98.9468,11177.0
2016-05-13 12:30:00,114.49,114.54,114.38,114.38,9722.0,98.9641,99.0073,98.869,98.869,9722.0
2016-05-13 12:40:00,114.39,114.39,114.25,114.31,6667.0,98.8777,98.8777,98.7567,98.8085,6667.0
2016-05-13 12:50:00,114.3,114.32,114.19,114.21,6934.0,98.7999,98.8172,98.7048,98.7221,6934.0
2016-05-13 13:00:00,114.19,114.27,114.18,114.23,9662.0,98.7048,98.7739,98.6961,98.7394,9662.0
2016-05-13 13:10:00,114.22,114.29,114.21,114.22,6188.0,98.7307,98.7912,98.7221,98.7307,6188.0
2016-05-13 13:20:00,114.21,114.21,114.03,114.03,15003.0,98.7221,98.7221,98.5665,98.5665,15003.0
2016-05-13 13:30:00,114.04,114.1,113.99,114.0,14690.0,98.5751,98.627,98.5319,98.5406,14690.0
2016-05-13 13:40:00,113.96,114.0,113.89,113.89,8778.0,98.506,98.5406,98.4455,98.4455,8778.0
2016-05-13 13:50:00,113.85,113.85,113.71,113.82,40407.0,98.4109,98.4109,98.2899,98.385,40407.0
2016-05-13 14:00:00,113.81,113.91,113.76,113.87,24605.0,98.3763,98.4628,98.3331,98.4282,24605.0
2016-05-13 14:10:00,113.86,113.88,113.75,113.77,20957.0,98.4195,98.4368,98.3245,98.3417,20957.0
2016-05-13 14:20:00,113.74,113.75,113.55,113.64,42771.0,98.3158,98.3245,98.1516,98.2294,42771.0
2016-05-13 14:30:00,113.63,113.65,113.51,113.54,48449.0,98.2207,98.238,98.117,98.1429,48449.0
2016-05-13 14:40:00,113.54,113.58,113.42,113.58,31998.0,98.1429,98.1775,98.0392,98.1775,31998.0
2016-05-13 14:50:00,113.58,113.66,113.48,113.63,22894.0,98.1775,98.2467,98.0911,98.2207,22894.0
2016-05-13 15:00:00,113.62,113.64,113.54,113.55,10444.0,98.2121,98.2294,98.1429,98.1516,10444.0
2016-05-13 15:10:00,113.55,113.71,113.54,113.68,288874.0,98.1516,98.2899,98.1429,98.264,288874.0
2016-05-13 15:20:00,113.67,113.72,113.6,113.62,88083.0,98.2553,98.2985,98.1948,98.2121,88083.0
2016-05-13 15:30:00,113.61,113.68,113.57,113.66,25240.0,98.2034,98.264,98.1689,98.2467,25240.0
2016-05-13 15:40:00,113.68,113.77,113.64,113.68,31408.0,98.264,98.3417,98.2294,98.264,31408.0
2016-05-13 15:50:00,113.68,113.68,113.59,113.63,194827.0,98.264,98.264,98.1862,98.2207,194827.0
2016-05-16 09:30:00,113.72,114.07,113.72,114.0,14926.0,98.2985,98.6011,98.2985,98.5406,14926.0
2016-05-16 09:40:00,114.03,114.19,114.01,114.11,49915.0,98.5665,98.7048,98.5492,98.6356,49915.0
2016-05-16 09:50:00,114.11,114.19,114.03,114.05,12919.0,98.6356,98.7048,98.5665,98.5838,12919.0
2016-05-16 10:00:00,114.08,114.16,114.02,114.13,24017.0,98.6097,98.6789,98.5578,98.6529,24017.0
2016-05-16 10:10:00,114.18,114.27,114.16,114.17,53731.0,98.6961,98.7739,98.6789,98.6875,53731.0
2016-05-16 10:20:00,114.19,114.26,114.1,114.2,16603.0,98.7048,98.7653,98.627,98.7134,16603.0
2016-05-16 10:30:00,114.21,114.31,114.19,114.28,17268.0,98.7221,98.8085,98.7048,98.7826,17268.0
2016-05-16 10:40:00,114.28,114.31,114.18,114.31,11600.0,98.7826,98.8085,98.6961,98.8085,11600.0
2016-05-16 10:50:00,114.32,114.44,114.31,114.41,25308.0,98.8172,98.9209,98.8085,98.895,25308.0
2016-05-16 11:00:00,114.42,114.55,114.42,114.47,47145.0,98.9036,99.016,98.9036,98.9468,47145.0
2016-05-16 11:10:00,114.49,114.5,114.45,114.46,16619.0,98.9641,98.9728,98.9295,98.9382,16619.0
2016-05-16 11:20:00,114.48,114.51,114.41,114.49,34657.0,98.9555,98.9814,98.895,98.9641,34657.0
2016-05-16 11:30:00,114.51,114.56,114.51,114.53,9678.0,98.9814,99.0246,98.9814,98.9987,9678.0
2016-05-16 11:40:00,114.55,114.67,114.55,114.66,25841.0,99.016,99.1197,99.016,99.1111,25841.0
2016-05-16 11:50:00,114.7,114.71,114.67,114.7,15773.0,99.1456,99.1543,99.1197,99.1456,15773.0
2016-05-16 12:00:00,114.71,114.73,114.63,114.65,16960.0,99.1543,99.1716,99.0851,99.1024,16960.0
2016-05-16 12:10:00,114.67,114.71,114.63,114.63,11401.0,99.1197,99.1543,99.0851,99.0851,11401.0
2016-05-16 12:20:00,114.63,114.65,114.53,114.53,30946.0,99.0851,99.1024,98.9987,98.9987,30946.0
2016-05-16 12:30:00,114.52,114.57,114.52,114.55,13142.0,98.99,99.0333,98.99,99.016,13142.0
2016-05-16 12:40:00,114.55,114.61,114.54,114.58,8544.0,99.016,99.0678,99.0073,99.0419,8544.0
2016-05-16 12:50:00,114.6,114.7,114.6,114.69,11380.0,99.0592,99.1456,99.0592,99.137,11380.0
2016-05-16 13:00:00,114.69,114.76,114.65,114.65,25069.0,99.137,99.1975,99.1024,99.1024,25069.0
2016-05-16 13:10:00,114.67,114.71,114.66,114.7,22198.0,99.1197,99.1543,99.1111,99.1456,22198.0
2016-05-16 13:20:00,114.71,114.73,114.7,114.72,7629.0,99.1543,99.1716,99.1456,99.1629,7629.0
2016-05-16 13:30:00,114.72,114.74,114.66,114.68,12037.0,99.1629,99.1802,99.1111,99.1283,12037.0
2016-05-16 13:40:00,114.66,114.69,114.62,114.66,9730.0,99.1111,99.137,99.0765,99.1111,9730.0
2016-05-16 13:50:00,114.68,114.73,114.65,114.68,115420.0,99.1283,99.1716,99.1024,99.1283,115420.0
2016-05-16 14:00:00,114.71,114.89,114.7,114.88,19259.0,99.1543,99.3099,99.1456,99.3012,19259.0
2016-05-16 14:10:00,114.88,114.96,114.88,114.93,21685.0,99.3012,99.3704,99.3012,99.3444,21685.0
2016-05-16 14:20:00,114.96,115.0,114.94,114.99,13739.0,99.3704,99.4049,99.3531,99.3963,13739.0
2016-05-16 14:30:00,114.98,115.01,114.94,114.95,11979.0,99.3877,99.4136,99.3531,99.3617,11979.0
2016-05-16 14:40:00,114.96,115.02,114.95,114.98,13365.0,99.3704,99.4222,99.3617,99.3877,13365.0
2016-05-16 14:50:00,114.97,115.0,114.95,114.99,165433.0,99.379,99.4049,99.3617,99.3963,165433.0
2016-05-16 15:00:00,114.99,115.08,114.99,115.07,19016.0,99.3963,99.4741,99.3963,99.4655,19016.0
2016-05-16 15:10:00,115.07,115.07,114.94,114.97,20059.0,99.4655,99.4655,99.3531,99.379,20059.0
2016-05-16 15:20:00,114.97,114.99,114.93,114.94,18969.0,99.379,99.3963,99.3444,99.3531,18969.0
2016-05-16 15:30:00,114.93,114.93,114.8,114.89,59635.0,99.3444,99.3444,99.2321,99.3099,59635.0
2016-05-16 15:40:00,114.88,114.88,114.76,114.84,33383.0,99.3012,99.3012,99.1975,99.2666,33383.0
2016-05-16 15:50:00,114.83,114.83,114.73,114.77,37807.0,99.258,99.258,99.1716,99.2061,37807.0
2016-05-17 09:30:00,114.59,114.75,114.41,114.46,22712.0,99.0505,99.1889,98.895,98.9382,22712.0
2016-05-17 09:40:00,114.39,114.49,114.3,114.47,25641.0,98.8777,98.9641,98.7999,98.9468,25641.0
2016-05-17 09:50:00,114.43,114.55,114.38,114.52,53634.0,98.9122,99.016,98.869,98.99,53634.0
2016-05-17 10:00:00,114.51,114.51,114.27,114.29,35146.0,98.9814,98.9814,98.7739,98.7912,35146.0
2016-05-17 10:10:00,114.29,114.46,114.21,114.42,22825.0,98.7912,98.9382,98.7221,98.9036,22825.0
2016-05-17 10:20:00,114.44,114.53,114.36,114.39,28896.0,98.9209,98.9987,98.8517,98.8777,28896.0
2016-05-17 10:30:00,114.38,114.41,114.27,114.41,46684.0,98.869,98.895,98.7739,98.895,46684.0
2016-05-17 10:40:00,114.42,114.57,114.4,114.52,65790.0,98.9036,99.0333,98.8863,98.99,65790.0
2016-05-17 10:50:00,114.5,114.66,114.47,114.62,37396.0,98.9728,99.1111,98.9468,99.0765,37396.0
2016-05-17 11:00:00,114.63,114.64,114.5,114.51,37338.0,99.0851,99.0938,98.9728,98.9814,37338.0
2016-05-17 11:10:00,114.53,114.65,114.49,114.57,47452.0,98.9987,99.1024,98.9641,99.0333,47452.0
2016-05-17 11:20:00,114.56,114.6,114.42,114.42,30355.0,99.0246,99.0592,98.9036,98.9036,30355.0
2016-05-17 11:30:00,114.44,114.56,114.44,114.54,33145.0,98.9209,99.0246,98.9209,99.0073,33145.0
2016-05-17 11:40:00,114.54,114.63,114.48,114.63,28687.0,99.0073,99.0851,98.9555,99.0851,28687.0
2016-05-17 11:50:00,114.63,114.7,114.62,114.62,15050.0,99.0851,99.1456,99.0765,99.0765,15050.0
2016-05-17 12:00:00,114.63,114.64,114.56,114.56,14639.0,99.0851,99.0938,99.0246,99.0246,14639.0
2016-05-17 12:10:00,114.55,114.56,114.38,114.38,17550.0,99.016,99.0246,98.869,98.869,17550.0
2016-05-17 12:20:00,114.37,114.39,114.32,114.37,6852.0,98.8604,98.8777,98.8172,98.8604,6852.0
2016-05-17 12:30:00,114.37,114.4,114.29,114.38,7792.0,98.8604,98.8863,98.7912,98.869,7792.0
2016-05-17 12:40:00,114.37,114.4,114.29,114.3,8661.0,98.8604,98.8863,98.7912,98.7999,8661.0
2016-05-17 12:50:00,114.3,114.31,114.18,114.25,20053.0,98.7999,98.8085,98.6961,98.7567,20053.0
2016-05-17 13:00:00,114.24,114.26,114.2,114.26,20955.0,98.748,98.7653,98.7134,98.7653,20955.0
2016-05-17 13:10:00,114.25,114.28,114.22,114.28,9920.0,98.7567,98.7826,98.7307,98.7826,9920.0
2016-05-17 13:20:00,114.29,114.33,114.26,114.3,16546.0,98.7912,98.8258,98.7653,98.7999,16546.0
2016-05-17 13:30:00,114.29,114.38,114.28,114.35,10774.0,98.7912,98.869,98.7826,98.8431,10774.0
2016-05-17 13:40:00,114.33,114.37,114.26,114.27,13749.0,98.8258,98.8604,98.7653,98.7739,13749.0
2016-05-17 13:50:00,114.27,114.27,113.97,113.97,39289.0,98.7739,98.7739,98.5146,98.5146,39289.0
2016-05-17 14:00:00,113.95,113.99,113.86,113.86,32327.0,98.4973,98.5319,98.4195,98.4195,32327.0
2016-05-17 14:10:00,113.82,113.87,113.68,113.69,55051.0,98.385,98.4282,98.264,98.2726,55051.0
2016-05-17 14:20:00,113.68,113.69,113.43,113.59,122219.0,98.264,98.2726,98.0479,98.1862,122219.0
2016-05-17 14:30:00,113.59,113.64,113.51,113.59,62925.0,98.1862,98.2294,98.117,98.1862,62925.0
2016-05-17 14:40:00,113.6,113.69,113.56,113.63,30032.0,98.1948,98.2726,98.1602,98.2207,30032.0
2016-05-17 14:50:00,113.63,113.71,113.53,113.69,37181.0,98.2207,98.2899,98.1343,98.2726,37181.0
2016-05-17 15:00:00,113.7,113.87,113.63,113.85,25351.0,98.2812,98.4282,98.2207,98.4109,25351.0
2016-05-17 15:10:00,113.79,113.79,113.6,113.6,30617.0,98.359,98.359,98.1948,98.1948,30617.0
2016-05-17 15:20:00,113.59,113.62,113.39,113.5,212541.0,98.1862,98.2121,98.0133,98.1084,212541.0
2016-05-17 15:30:00,113.51,113.69,113.46,113.69,44351.0,98.117,98.2726,98.0738,98.2726,44351.0
2016-05-17 15:40:00,113.72,113.73,113.57,113.65,58339.0,98.2985,98.3072,98.1689,98.238,58339.0
2016-05-17 15:50:00,113.66,113.78,113.63,113.75,189013.0,98.2467,98.3504,98.2207,98.3245,189013.0
2016-05-18 09:30:00,113.49,113.51,113.33,113.46,8173.0,98.0997,98.117,97.9614,98.0738,8173.0
2016-05-18 09:40:00,113.48,113.64,113.44,113.53,46112.0,98.0911,98.2294,98.0565,98.1343,46112.0
2016-05-18 09:50:00,113.56,113.72,113.51,113.71,69589.0,98.1602,98.2985,98.117,98.2899,69589.0
2016-05-18 10:00:00,113.74,113.81,113.65,113.77,34228.0,98.3158,98.3763,98.238,98.3417,34228.0
2016-05-18 10:10:00,113.77,114.07,113.77,114.02,40168.0,98.3417,98.6011,98.3417,98.5578,40168.0
2016-05-18 10:20:00,114.03,114.22,114.02,114.17,67376.0,98.5665,98.7307,98.5578,98.6875,67376.0
2016-05-18 10:30:00,114.17,114.17,113.96,113.96,21225.0,98.6875,98.6875,98.506,98.506,21225.0
2016-05-18 10:40:00,113.96,114.07,113.93,114.02,18157.0,98.506,98.6011,98.4801,98.5578,18157.0
2016-05-18 10:50:00,114.03,114.07,113.8,113.8,14780.0,98.5665,98.6011,98.3677,98.3677,14780.0
2016-05-18 11:00:00,113.81,113.92,113.81,113.84,28700.0,98.3763,98.4714,98.3763,98.4023,28700.0
2016-05-18 11:10:00,113.87,113.93,113.81,113.85,49986.0,98.4282,98.4801,98.3763,98.4109,49986.0
2016-05-18 11:20:00,113.85,114.09,113.85,114.09,16986.0,98.4109,98.6184,98.4109,98.6184,16986.0
2016-05-18 11:30:00,114.07,114.15,113.96,114.12,39224.0,98.6011,98.6702,98.506,98.6443,39224.0
2016-05-18 11:40:00,114.14,114.18,114.09,114.16,10227.0,98.6616,98.6961,98.6184,98.6789,10227.0
2016-05-18 11:50:00,114.17,114.21,113.96,113.96,18813.0,98.6875,98.7221,98.506,98.506,18813.0
2016-05-18 12:00:00,113.98,113.98,113.91,113.91,5384.0,98.5233,98.5233,98.4628,98.4628,5384.0
2016-05-18 12:10:00,113.92,113.99,113.91,113.99,3112.0,98.4714,98.5319,98.4628,98.5319,3112.0
2016-05-18 12:20:00,114.02,114.07,113.93,113.94,12283.0,98.5578,98.6011,98.4801,98.4887,12283.0
2016-05-18 12:30:00,113.96,114.03,113.95,114.02,2800.0,98.506,98.5665,98.4973,98.5578,2800.0
2016-05-18 12:40:00,114.0,114.06,113.98,114.05,3766.0,98.5406,98.5924,98.5233,98.5838,3766.0
2016-05-18 12:50:00,114.03,114.2,113.99,114.2,8101.0,98.5665,98.7134,98.5319,98.7134,8101.0
2016-05-18 13:00:00,114.24,114.33,114.22,114.24,14855.0,98.748,98.8258,98.7307,98.748,14855.0
2016-05-18 13:10:00,114.26,114.29,114.26,114.26,3254.0,98.7653,98.7912,98.7653,98.7653,3254.0
2016-05-18 13:20:00,114.28,114.46,114.27,114.41,31325.0,98.7826,98.9382,98.7739,98.895,31325.0
2016-05-18 13:30:00,114.41,114.49,114.41,114.44,34372.0,98.895,98.9641,98.895,98.9209,34372.0
2016-05-18 13:40:00,114.44,114.52,114.41,114.45,24789.0,98.9209,98.99,98.895,98.9295,24789.0
2016-05-18 13:50:00,114.43,114.45,114.31,114.32,24918.0,98.9122,98.9295,98.8085,98.8172,24918.0
2016-05-18 14:00:00,114.26,114.26,113.46,113.86,145489.0,98.7653,98.7653,98.0738,98.4195,145489.0
2016-05-18 14:10:00,113.84,113.85,113.42,113.68,67417.0,98.4023,98.4109,98.0392,98.264,67417.0
2016-05-18 14:20:00,113.68,113.69,113.15,113.18,137488.0,98.264,98.2726,97.8058,97.8318,137488.0
2016-05-18 14:30:00,113.18,113.43,113.01,113.34,125403.0,97.8318,98.0479,97.6848,97.9701,125403.0
2016-05-18 14:40:00,113.33,113.54,113.27,113.48,75108.0,97.9614,98.1429,97.9096,98.0911,75108.0
2016-05-18 14:50:00,113.56,113.69,113.5,113.6,74792.0,98.1602,98.2726,98.1084,98.1948,74792.0
2016-05-18 15:00:00,113.65,113.84,113.58,113.68,48718.0,98.238,98.4023,98.1775,98.264,48718.0
2016-05-18 15:10:00,113.7,113.7,113.41,113.54,59329.0,98.2812,98.2812,98.0306,98.1429,59329.0
2016-05-18 15:20:00,113.54,113.54,113.27,113.27,38636.0,98.1429,98.1429,97.9096,97.9096,38636.0
2016-05-18 15:30:00,113.29,113.5,113.25,113.25,57192.0,97.9268,98.1084,97.8923,97.8923,57192.0
2016-05-18 15:40:00,113.26,113.63,113.25,113.57,41646.0,97.9009,98.2207,97.8923,98.1689,41646.0
2016-05-18 15:50:00,113.57,113.76,113.49,113.73,38984.0,98.1689,98.3331,98.0997,98.3072,38984.0
2016-05-19 09:30:00,113.17,113.42,113.14,113.33,24045.0,97.8231,98.0392,97.7972,97.9614,24045.0
2016-05-19 09:40:00,113.43,113.55,113.34,113.39,16410.0,98.0479,98.1516,97.9701,98.0133,16410.0
2016-05-19 09:50:00,113.36,113.4,112.73,112.73,46796.0,97.9873,98.0219,97.4428,97.4428,46796.0
2016-05-19 10:00:00,112.73,112.91,112.67,112.75,22137.0,97.4428,97.5984,97.3909,97.4601,22137.0
2016-05-19 10:10:00,112.72,112.81,112.62,112.77,35488.0,97.4341,97.5119,97.3477,97.4774,35488.0
2016-05-19 10:20:00,112.77,112.87,112.68,112.87,30005.0,97.4774,97.5638,97.3996,97.5638,30005.0
2016-05-19 10:30:00,112.87,113.03,112.79,112.81,39053.0,97.5638,97.7021,97.4946,97.5119,39053.0
2016-05-19 10:40:00,112.79,113.01,112.75,112.94,21942.0,97.4946,97.6848,97.4601,97.6243,21942.0
2016-05-19 10:50:00,112.94,112.94,112.66,112.66,34023.0,97.6243,97.6243,97.3823,97.3823,34023.0
2016-05-19 11:00:00,112.69,112.77,112.56,112.62,114365.0,97.4082,97.4774,97.2958,97.3477,114365.0
2016-05-19 11:10:00,112.59,112.76,112.5,112.76,190955.0,97.3218,97.4687,97.244,97.4687,190955.0
2016-05-19 11:20:00,112.75,112.84,112.63,112.68,29878.0,97.4601,97.5379,97.3563,97.3996,29878.0
2016-05-19 11:30:00,112.7,112.7,112.58,112.61,16742.0,97.4168,97.4168,97.3131,97.3391,16742.0
2016-05-19 11:40:00,112.6,112.64,112.53,112.64,26328.0,97.3304,97.365,97.2699,97.365,26328.0
2016-05-19 11:50:00,112.64,112.82,112.56,112.79,22478.0,97.365,97.5206,97.2958,97.4946,22478.0
2016-05-19 12:00:00,112.75,112.89,112.72,112.88,25679.0,97.4601,97.5811,97.4341,97.5724,25679.0
2016-05-19 12:10:00,112.88,112.98,112.83,112.93,11423.0,97.5724,97.6589,97.5292,97.6157,11423.0
2016-05-19 12:20:00,112.93,112.97,112.82,112.82,15037.0,97.6157,97.6502,97.5206,97.5206,15037.0
2016-05-19 12:30:00,112.81,112.89,112.74,112.87,12072.0,97.5119,97.5811,97.4514,97.5638,12072.0
2016-05-19 12:40:00,112.86,112.86,112.75,112.79,14420.0,97.5552,97.5552,97.4601,97.4946,14420.0
2016-05-19 12:50:00,112.77,112.77,112.65,112.66,16134.0,97.4774,97.4774,97.3736,97.3823,16134.0
2016-05-19 13:00:00,112.66,112.79,112.65,112.79,21306.0,97.3823,97.4946,97.3736,97.4946,21306.0
2016-05-19 13:10:00,112.78,112.92,112.73,112.89,14364.0,97.486,97.607,97.4428,97.5811,14364.0
2016-05-19 13:20:00,112.91,112.93,112.82,112.92,14058.0,97.5984,97.6157,97.5206,97.607,14058.0
2016-05-19 13:30:00,112.94,113.1,112.93,113.04,33076.0,97.6243,97.7626,97.6157,97.7107,33076.0
2016-05-19 13:40:00,113.04,113.16,113.03,113.06,31169.0,97.7107,97.8145,97.7021,97.728,31169.0
2016-05-19 13:50:00,113.06,113.09,113.0,113.0,14242.0,97.728,97.754,97.6762,97.6762,14242.0
2016-05-19 14:00:00,113.0,113.11,112.98,113.11,18566.0,97.6762,97.7712,97.6589,97.7712,18566.0
2016-05-19 14:10:00,113.13,113.29,113.13,113.27,29080.0,97.7885,97.9268,97.7885,97.9096,29080.0
2016-05-19 14:20:00,113.27,113.29,113.17,113.25,32334.0,97.9096,97.9268,97.8231,97.8923,32334.0
2016-05-19 14:30:00,113.27,113.27,113.03,113.06,15971.0,97.9096,97.9096,97.7021,97.728,15971.0
2016-05-19 14:40:00,113.06,113.08,113.0,113.01,12681.0,97.728,97.7453,97.6762,97.6848,12681.0
2016-05-19 14:50:00,113.03,113.05,112.95,112.98,14184.0,97.7021,97.7194,97.6329,97.6589,14184.0
2016-05-19 15:00:00,113.0,113.21,113.0,113.18,539099.0,97.6762,97.8577,97.6762,97.8318,539099.0
2016-05-19 15:10:00,113.2,113.28,113.14,113.28,36325.0,97.849,97.9182,97.7972,97.9182,36325.0
2016-05-19 15:20:00,113.28,113.4,113.26,113.26,65476.0,97.9182,98.0219,97.9009,97.9009,65476.0
2016-05-19 15:30:00,113.26,113.31,113.18,113.31,68982.0,97.9009,97.9441,97.8318,97.9441,68982.0
2016-05-19 15:40:00,113.32,113.4,113.23,113.39,92120.0,97.9528,98.0219,97.875,98.0133,92120.0
2016-05-19 15:50:00,113.39,113.4,113.25,113.29,78483.0,98.0133,98.0219,97.8923,97.9268,78483.0
2016-05-20 09:30:00,113.76,113.97,113.7,113.9,18720.0,98.3331,98.5146,98.2812,98.4541,18720.0
2016-05-20 09:40:00,113.91,114.0,113.85,113.96,35505.0,98.4628,98.5406,98.4109,98.506,35505.0
2016-05-20 09:50:00,113.99,114.19,113.99,114.12,40551.0,98.5319,98.7048,98.5319,98.6443,40551.0
2016-05-20 10:00:00,114.14,114.22,114.07,114.22,29704.0,98.6616,98.7307,98.6011,98.7307,29704.0
2016-05-20 10:10:00,114.26,114.31,114.22,114.28,13961.0,98.7653,98.8085,98.7307,98.7826,13961.0
2016-05-20 10:20:00,114.25,114.25,114.07,114.08,22380.0,98.7567,98.7567,98.6011,98.6097,22380.0
2016-05-20 10:30:00,114.09,114.13,114.06,114.11,5920.0,98.6184,98.6529,98.5924,98.6356,5920.0
2016-05-20 10:40:00,114.13,114.24,114.13,114.19,42173.0,98.6529,98.748,98.6529,98.7048,42173.0
2016-05-20 10:50:00,114.18,114.19,114.1,114.12,8625.0,98.6961,98.7048,98.627,98.6443,8625.0
2016-05-20 11:00:00,114.14,114.25,114.12,114.21,46896.0,98.6616,98.7567,98.6443,98.7221,46896.0
2016-05-20 11:10:00,114.21,114.29,114.17,114.27,46267.0,98.7221,98.7912,98.6875,98.7739,46267.0
2016-05-20 11:20:00,114.27,114.34,114.24,114.29,23442.0,98.7739,98.8345,98.748,98.7912,23442.0
2016-05-20 11:30:00,114.31,114.4,114.3,114.37,8030.0,98.8085,98.8863,98.7999,98.8604,8030.0
2016-05-20 11:40:00,114.39,114.4,114.33,114.33,11516.0,98.8777,98.8863,98.8258,98.8258,11516.0
2016-05-20 11:50:00,114.34,114.34,114.24,114.26,25689.0,98.8345,98.8345,98.748,98.7653,25689.0
2016-05-20 12:00:00,114.26,114.26,114.19,114.23,7914.0,98.7653,98.7653,98.7048,98.7394,7914.0
2016-05-20 12:10:00,114.21,114.24,114.18,114.23,49981.0,98.7221,98.748,98.6961,98.7394,49981.0
2016-05-20 12:20:00,114.24,114.28,114.22,114.26,7037.0,98.748,98.7826,98.7307,98.7653,7037.0
2016-05-20 12:30:00,114.24,114.28,114.2,114.25,9967.0,98.748,98.7826,98.7134,98.7567,9967.0
2016-05-20 12:40:00,114.24,114.3,114.24,114.26,2775.0,98.748,98.7999,98.748,98.7653,2775.0
2016-05-20 12:50:00,114.28,114.28,114.23,114.23,1700.0,98.7826,98.7826,98.7394,98.7394,1700.0
2016-05-20 13:00:00,114.23,114.25,114.16,114.18,6059.0,98.7394,98.7567,98.6789,98.6961,6059.0
2016-05-20 13:10:00,114.15,114.26,114.15,114.23,4470.0,98.6702,98.7653,98.6702,98.7394,4470.0
2016-05-20 13:20:00,114.25,114.28,114.13,114.13,6506.0,98.7567,98.7826,98.6529,98.6529,6506.0
2016-05-20 13:30:00,114.1,114.1,114.01,114.01,14006.0,98.627,98.627,98.5492,98.5492,14006.0
2016-05-20 13:40:00,114.0,114.07,113.97,114.01,10726.0,98.5406,98.6011,98.5146,98.5492,10726.0
2016-05-20 13:50:00,113.99,114.05,113.97,114.01,9460.0,98.5319,98.5838,98.5146,98.5492,9460.0
2016-05-20 14:00:00,114.02,114.1,114.01,114.09,22480.0,98.5578,98.627,98.5492,98.6184,22480.0
2016-05-20 14:10:00,114.09,114.13,114.08,114.1,14937.0,98.6184,98.6529,98.6097,98.627,14937.0
2016-05-20 14:20:00,114.1,114.24,114.08,114.24,30736.0,98.627,98.748,98.6097,98.748,30736.0
2016-05-20 14:30:00,114.23,114.25,114.16,114.17,28084.0,98.7394,98.7567,98.6789,98.6875,28084.0
2016-05-20 14:40:00,114.17,114.18,114.14,114.14,13115.0,98.6875,98.6961,98.6616,98.6616,13115.0
2016-05-20 14:50:00,114.14,114.19,114.05,114.05,24410.0,98.6616,98.7048,98.5838,98.5838,24410.0
2016-05-20 15:00:00,114.08,114.08,113.86,113.9,32193.0,98.6097,98.6097,98.4195,98.4541,32193.0
2016-05-20 15:10:00,113.9,113.99,113.87,113.95,12314.0,98.4541,98.5319,98.4282,98.4973,12314.0
2016-05-20 15:20:00,113.93,113.96,113.87,113.91,17635.0,98.4801,98.506,98.4282,98.4628,17635.0
2016-05-20 15:30:00,113.9,113.98,113.9,113.96,25713.0,98.4541,98.5233,98.4541,98.506,25713.0
2016-05-20 15:40:00,113.96,114.02,113.95,114.0,60600.0,98.506,98.5578,98.4973,98.5406,60600.0
2016-05-20 15:50:00,114.0,114.11,113.98,114.09,38002.0,98.5406,98.6356,98.5233,98.6184,38002.0
2016-05-23 09:30:00,114.02,114.23,113.98,114.12,12848.0,98.5578,98.7394,98.5233,98.6443,12848.0
2016-05-23 09:40:00,114.16,114.2,114.03,114.12,17674.0,98.6789,98.7134,98.5665,98.6443,17674.0
2016-05-23 09:50:00,114.12,114.13,113.95,114.06,16206.0,98.6443,98.6529,98.4973,98.5924,16206.0
2016-05-23 10:00:00,114.11,114.28,114.08,114.18,8586.0,98.6356,98.7826,98.6097,98.6961,8586.0
2016-05-23 10:10:00,114.19,114.25,114.11,114.18,10064.0,98.7048,98.7567,98.6356,98.6961,10064.0
2016-05-23 10:20:00,114.22,114.28,114.17,114.18,11503.0,98.7307,98.7826,98.6875,98.6961,11503.0
2016-05-23 10:30:00,114.16,114.22,114.12,114.19,6334.0,98.6789,98.7307,98.6443,98.7048,6334.0
2016-05-23 10:40:00,114.16,114.16,114.04,114.06,4473.0,98.6789,98.6789,98.5751,98.5924,4473.0
2016-05-23 10:50:00,114.07,114.09,114.02,114.07,9302.0,98.6011,98.6184,98.5578,98.6011,9302.0
2016-05-23 11:00:00,114.07,114.2,114.03,114.2,43389.0,98.6011,98.7134,98.5665,98.7134,43389.0
2016-05-23 11:10:00,114.21,114.23,114.13,114.14,22019.0,98.7221,98.7394,98.6529,98.6616,22019.0
2016-05-23 11:20:00,114.14,114.2,114.11,114.2,6541.0,98.6616,98.7134,98.6356,98.7134,6541.0
2016-05-23 11:30:00,114.21,114.23,113.96,113.97,14818.0,98.7221,98.7394,98.506,98.5146,14818.0
2016-05-23 11:40:00,113.95,114.0,113.95,114.0,22603.0,98.4973,98.5406,98.4973,98.5406,22603.0
2016-05-23 11:50:00,113.99,113.99,113.92,113.97,9680.0,98.5319,98.5319,98.4714,98.5146,9680.0
2016-05-23 12:00:00,113.96,114.03,113.94,113.99,12867.0,98.506,98.5665,98.4887,98.5319,12867.0
2016-05-23 12:10:00,114.0,114.05,113.98,114.03,9394.0,98.5406,98.5838,98.5233,98.5665,9394.0
2016-05-23 12:20:00,114.06,114.08,114.04,114.08,6097.0,98.5924,98.6097,98.5751,98.6097,6097.0
2016-05-23 12:30:00,114.07,114.07,114.02,114.02,5687.0,98.6011,98.6011,98.5578,98.5578,5687.0
2016-05-23 12:40:00,114.0,114.13,113.99,114.12,15030.0,98.5406,98.6529,98.5319,98.6443,15030.0
2016-05-23 12:50:00,114.11,114.14,114.1,114.14,2388.0,98.6356,98.6616,98.627,98.6616,2388.0
2016-05-23 13:00:00,114.15,114.19,114.15,114.16,3704.0,98.6702,98.7048,98.6702,98.6789,3704.0
2016-05-23 13:10:00,114.15,114.22,114.15,114.18,7026.0,98.6702,98.7307,98.6702,98.6961,7026.0
2016-05-23 13:20:00,114.17,114.19,114.13,114.15,5000.0,98.6875,98.7048,98.6529,98.6702,5000.0
2016-05-23 13:30:00,114.14,114.16,114.09,114.13,16897.0,98.6616,98.6789,98.6184,98.6529,16897.0
2016-05-23 13:40:00,114.12,114.14,114.07,114.07,8637.0,98.6443,98.6616,98.6011,98.6011,8637.0
2016-05-23 13:50:00,114.07,114.16,114.07,114.12,7054.0,98.6011,98.6789,98.6011,98.6443,7054.0
2016-05-23 14:00:00,114.13,114.16,114.12,114.12,15688.0,98.6529,98.6789,98.6443,98.6443,15688.0
2016-05-23 14:10:00,114.12,114.21,114.12,114.19,8791.0,98.6443,98.7221,98.6443,98.7048,8791.0
2016-05-23 14:20:00,114.18,114.24,114.12,114.22,11380.0,98.6961,98.748,98.6443,98.7307,11380.0
2016-05-23 14:30:00,114.22,114.24,114.18,114.19,13232.0,98.7307,98.748,98.6961,98.7048,13232.0
2016-05-23 14:40:00,114.19,114.22,114.14,114.19,6398.0,98.7048,98.7307,98.6616,98.7048,6398.0
2016-05-23 14:50:00,114.21,114.21,114.11,114.12,11305.0,98.7221,98.7221,98.6356,98.6443,11305.0
2016-05-23 15:00:00,114.13,114.16,114.06,114.09,13749.0,98.6529,98.6789,98.5924,98.6184,13749.0
2016-05-23 15:10:00,114.08,114.08,114.0,114.0,8208.0,98.6097,98.6097,98.5406,98.5406,8208.0
2016-05-23 15:20:00,113.99,114.04,113.98,114.02,10407.0,98.5319,98.5751,98.5233,98.5578,10407.0
2016-05-23 15:30:00,114.01,114.1,114.0,114.02,8403.0,98.5492,98.627,98.5406,98.5578,8403.0
2016-05-23 15:40:00,113.99,114.02,113.95,113.99,29029.0,98.5319,98.5578,98.4973,98.5319,29029.0
2016-05-23 15:50:00,113.99,113.99,113.81,113.88,19843.0,98.5319,98.5319,98.3763,98.4368,19843.0
2016-05-24 09:30:00,114.45,114.79,114.45,114.74,19181.0,98.9295,99.2234,98.9295,99.1802,19181.0
2016-05-24 09:40:00,114.72,114.87,114.68,114.84,23710.0,99.1629,99.2926,99.1283,99.2666,23710.0
2016-05-24 09:50:00,114.86,114.96,114.82,114.85,11950.0,99.2839,99.3704,99.2494,99.2753,11950.0
2016-05-24 10:00:00,114.87,115.05,114.87,115.01,16887.0,99.2926,99.4482,99.2926,99.4136,16887.0
2016-05-24 10:10:00,115.02,115.08,114.96,115.08,10523.0,99.4222,99.4741,99.3704,99.4741,10523.0
2016-05-24 10:20:00,115.11,115.17,115.09,115.17,17981.0,99.5,99.5519,99.4827,99.5519,17981.0
2016-05-24 10:30:00,115.16,115.32,115.15,115.24,32490.0,99.5433,99.6816,99.5346,99.6124,32490.0
2016-05-24 10:40:00,115.26,115.3,115.21,115.23,10900.0,99.6297,99.6643,99.5865,99.6038,10900.0
2016-05-24 10:50:00,115.26,115.26,115.21,115.26,10532.0,99.6297,99.6297,99.5865,99.6297,10532.0
2016-05-24 11:00:00,115.27,115.34,115.26,115.27,12306.0,99.6383,99.6988,99.6297,99.6383,12306.0
2016-05-24 11:10:00,115.27,115.29,115.22,115.26,3860.0,99.6383,99.6556,99.5951,99.6297,3860.0
2016-05-24 11:20:00,115.27,115.34,115.27,115.28,12274.0,99.6383,99.6988,99.6383,99.647,12274.0
2016-05-24 11:30:00,115.27,115.29,115.2,115.22,42306.0,99.6383,99.6556,99.5778,99.5951,42306.0
2016-05-24 11:40:00,115.24,115.28,115.24,115.28,4969.0,99.6124,99.647,99.6124,99.647,4969.0
2016-05-24 11:50:00,115.28,115.37,115.28,115.35,3081.0,99.647,99.7248,99.647,99.7075,3081.0
2016-05-24 12:00:00,115.37,115.37,115.31,115.31,3120.0,99.7248,99.7248,99.6729,99.6729,3120.0
2016-05-24 12:10:00,115.34,115.34,115.3,115.31,21870.0,99.6988,99.6988,99.6643,99.6729,21870.0
2016-05-24 12:20:00,115.31,115.34,115.3,115.31,7525.0,99.6729,99.6988,99.6643,99.6729,7525.0
2016-05-24 12:30:00,115.32,115.32,115.27,115.29,10949.0,99.6816,99.6816,99.6383,99.6556,10949.0
2016-05-24 12:40:00,115.3,115.34,115.29,115.32,4634.0,99.6643,99.6988,99.6556,99.6816,4634.0
2016-05-24 12:50:00,115.32,115.42,115.31,115.42,6730.0,99.6816,99.768,99.6729,99.768,6730.0
2016-05-24 13:00:00,115.43,115.45,115.38,115.38,4257.0,99.7766,99.7939,99.7334,99.7334,4257.0
2016-05-24 13:10:00,115.37,115.42,115.37,115.4,8023.0,99.7248,99.768,99.7248,99.7507,8023.0
2016-05-24 13:20:00,115.39,115.4,115.36,115.36,3889.0,99.7421,99.7507,99.7161,99.7161,3889.0
2016-05-24 13:30:00,115.37,115.39,115.29,115.3,12486.0,99.7248,99.7421,99.6556,99.6643,12486.0
2016-05-24 13:40:00,115.3,115.34,115.25,115.34,12535.0,99.6643,99.6988,99.621,99.6988,12535.0
2016-05-24 13:50:00,115.33,115.34,115.29,115.31,5001.0,99.6902,99.6988,99.6556,99.6729,5001.0
2016-05-24 14:00:00,115.29,115.32,115.25,115.27,3080.0,99.6556,99.6816,99.621,99.6383,3080.0
2016-05-24 14:10:00,115.29,115.37,115.27,115.34,8958.0,99.6556,99.7248,99.6383,99.6988,8958.0
2016-05-24 14:20:00,115.31,115.34,115.31,115.32,2557.0,99.6729,99.6988,99.6729,99.6816,2557.0
2016-05-24 14:30:00,115.31,115.34,115.29,115.29,18074.0,99.6729,99.6988,99.6556,99.6556,18074.0
2016-05-24 14:40:00,115.31,115.36,115.28,115.36,280729.0,99.6729,99.7161,99.647,99.7161,280729.0
2016-05-24 14:50:00,115.36,115.44,115.36,115.38,9869.0,99.7161,99.7853,99.7161,99.7334,9869.0
2016-05-24 15:00:00,115.38,115.45,115.38,115.43,5454.0,99.7334,99.7939,99.7334,99.7766,5454.0
2016-05-24 15:10:00,115.44,115.53,115.43,115.53,11958.0,99.7853,99.8631,99.7766,99.8631,11958.0
2016-05-24 15:20:00,115.51,115.63,115.5,115.55,62475.0,99.8458,99.9495,99.8371,99.8804,62475.0
2016-05-24 15:30:00,115.56,115.56,115.46,115.51,10629.0,99.889,99.889,99.8026,99.8458,10629.0
2016-05-24 15:40:00,115.5,115.53,115.46,115.48,21155.0,99.8371,99.8631,99.8026,99.8199,21155.0
2016-05-24 15:50:00,115.47,115.52,115.41,115.41,51515.0,99.8112,99.8544,99.7593,99.7593,51515.0
2016-05-25 09:30:00,115.89,116.04,115.86,116.01,9702.0,100.1743,100.3039,100.1483,100.278,9702.0
2016-05-25 09:40:00,116.03,116.14,115.96,116.05,13966.0,100.2953,100.3904,100.2348,100.3126,13966.0
2016-05-25 09:50:00,116.08,116.21,116.08,116.18,20876.0,100.3385,100.4509,100.3385,100.4249,20876.0
2016-05-25 10:00:00,116.18,116.33,116.18,116.28,17269.0,100.4249,100.5546,100.4249,100.5114,17269.0
2016-05-25 10:10:00,116.34,116.41,116.33,116.41,21002.0,100.5632,100.6237,100.5546,100.6237,21002.0
2016-05-25 10:20:00,116.44,116.44,116.33,116.34,9640.0,100.6497,100.6497,100.5546,100.5632,9640.0
2016-05-25 10:30:00,116.33,116.39,116.29,116.32,26949.0,100.5546,100.6065,100.52,100.5459,26949.0
2016-05-25 10:40:00,116.28,116.32,116.22,116.23,9415.0,100.5114,100.5459,100.4595,100.4681,9415.0
2016-05-25 10:50:00,116.25,116.33,116.22,116.28,6390.0,100.4854,100.5546,100.4595,100.5114,6390.0
2016-05-25 11:00:00,116.29,116.39,116.26,116.27,28402.0,100.52,100.6065,100.4941,100.5027,28402.0
2016-05-25 11:10:00,116.28,116.28,116.17,116.21,21356.0,100.5114,100.5114,100.4163,100.4509,21356.0
2016-05-25 11:20:00,116.21,116.22,116.16,116.18,13438.0,100.4509,100.4595,100.4076,100.4249,13438.0
2016-05-25 11:30:00,116.19,116.24,116.17,116.2,4259.0,100.4336,100.4768,100.4163,100.4422,4259.0
2016-05-25 11:40:00,116.21,116.22,116.17,116.18,7110.0,100.4509,100.4595,100.4163,100.4249,7110.0
2016-05-25 11:50:00,116.17,116.25,116.15,116.22,9738.0,100.4163,100.4854,100.399,100.4595,9738.0
2016-05-25 12:00:00,116.25,116.27,116.22,116.23,7667.0,100.4854,100.5027,100.4595,100.4681,7667.0
2016-05-25 12:10:00,116.24,116.26,116.19,116.19,3900.0,100.4768,100.4941,100.4336,100.4336,3900.0
2016-05-25 12:20:00,116.16,116.18,116.14,116.15,6927.0,100.4076,100.4249,100.3904,100.399,6927.0
2016-05-25 12:30:00,116.16,116.2,116.15,116.2,5001.0,100.4076,100.4422,100.399,100.4422,5001.0
2016-05-25 12:40:00,116.21,116.24,116.2,116.21,4394.0,100.4509,100.4768,100.4422,100.4509,4394.0
2016-05-25 12:50:00,116.23,116.25,116.22,116.24,5323.0,100.4681,100.4854,100.4595,100.4768,5323.0
2016-05-25 13:00:00,116.24,116.41,116.24,116.38,13782.0,100.4768,100.6237,100.4768,100.5978,13782.0
2016-05-25 13:10:00,116.38,116.39,116.36,116.37,1400.0,100.5978,100.6065,100.5805,100.5892,1400.0
2016-05-25 13:20:00,116.36,116.44,116.35,116.4,23532.0,100.5805,100.6497,100.5719,100.6151,23532.0
2016-05-25 13:30:00,116.4,116.42,116.37,116.39,13010.0,100.6151,100.6324,100.5892,100.6065,13010.0
2016-05-25 13:40:00,116.39,116.39,116.34,116.35,10414.0,100.6065,100.6065,100.5632,100.5719,10414.0
2016-05-25 13:50:00,116.36,116.42,116.36,116.41,7334.0,100.5805,100.6324,100.5805,100.6237,7334.0
2016-05-25 14:00:00,116.42,116.42,116.3,116.32,10138.0,100.6324,100.6324,100.5287,100.5459,10138.0
2016-05-25 14:10:00,116.33,116.35,116.3,116.33,10094.0,100.5546,100.5719,100.5287,100.5546,10094.0
2016-05-25 14:20:00,116.33,116.38,116.31,116.37,286767.0,100.5546,100.5978,100.5373,100.5892,286767.0
2016-05-25 14:30:00,116.35,116.42,116.32,116.39,14699.0,100.5719,100.6324,100.5459,100.6065,14699.0
2016-05-25 14:40:00,116.38,116.45,116.28,116.28,18116.0,100.5978,100.6583,100.5114,100.5114,18116.0
2016-05-25 14:50:00,116.28,116.29,116.19,116.19,22227.0,100.5114,100.52,100.4336,100.4336,22227.0
2016-05-25 15:00:00,116.21,116.24,116.16,116.24,6124.0,100.4509,100.4768,100.4076,100.4768,6124.0
2016-05-25 15:10:00,116.25,116.31,116.2,116.28,23048.0,100.4854,100.5373,100.4422,100.5114,23048.0
2016-05-25 15:20:00,116.28,116.47,116.28,116.47,15930.0,100.5114,100.6756,100.5114,100.6756,15930.0
2016-05-25 15:30:00,116.48,116.48,116.37,116.38,62769.0,100.6842,100.6842,100.5892,100.5978,62769.0
2016-05-25 15:40:00,116.36,116.38,116.24,116.28,42482.0,100.5805,100.5978,100.4768,100.5114,42482.0
2016-05-25 15:50:00,116.28,116.33,116.22,116.22,74211.0,100.5114,100.5546,100.4595,100.4595,74211.0
2016-05-26 09:30:00,116.33,116.48,116.3,116.38,7891.0,100.5546,100.6842,100.5287,100.5978,7891.0
2016-05-26 09:40:00,116.37,116.46,116.24,116.3,30449.0,100.5892,100.667,100.4768,100.5287,30449.0
2016-05-26 09:50:00,116.32,116.32,116.09,116.1,17253.0,100.5459,100.5459,100.3471,100.3558,17253.0
2016-05-26 10:00:00,116.1,116.24,116.1,116.2,20963.0,100.3558,100.4768,100.3558,100.4422,20963.0
2016-05-26 10:10:00,116.23,116.31,116.21,116.3,5007.0,100.4681,100.5373,100.4509,100.5287,5007.0
2016-05-26 10:20:00,116.31,116.33,116.22,116.27,17141.0,100.5373,100.5546,100.4595,100.5027,17141.0
2016-05-26 10:30:00,116.27,116.38,116.23,116.31,19202.0,100.5027,100.5978,100.4681,100.5373,19202.0
2016-05-26 10:40:00,116.3,116.35,116.19,116.19,13222.0,100.5287,100.5719,100.4336,100.4336,13222.0
2016-05-26 10:50:00,116.2,116.2,116.08,116.09,13090.0,100.4422,100.4422,100.3385,100.3471,13090.0
2016-05-26 11:00:00,116.08,116.14,116.07,116.08,8196.0,100.3385,100.3904,100.3298,100.3385,8196.0
2016-05-26 11:10:00,116.11,116.16,116.08,116.14,4253.0,100.3644,100.4076,100.3385,100.3904,4253.0
2016-05-26 11:20:00,116.12,116.23,116.1,116.23,18907.0,100.3731,100.4681,100.3558,100.4681,18907.0
2016-05-26 11:30:00,116.24,116.25,116.16,116.2,22118.0,100.4768,100.4854,100.4076,100.4422,22118.0
2016-05-26 11:40:00,116.22,116.27,116.2,116.22,4011.0,100.4595,100.5027,100.4422,100.4595,4011.0
2016-05-26 11:50:00,116.17,116.23,116.17,116.22,5900.0,100.4163,100.4681,100.4163,100.4595,5900.0
2016-05-26 12:00:00,116.21,116.28,116.2,116.22,18707.0,100.4509,100.5114,100.4422,100.4595,18707.0
2016-05-26 12:10:00,116.22,116.25,116.15,116.15,6628.0,100.4595,100.4854,100.399,100.399,6628.0
2016-05-26 12:20:00,116.15,116.17,116.13,116.16,13213.0,100.399,100.4163,100.3817,100.4076,13213.0
2016-05-26 12:30:00,116.16,116.2,116.16,116.2,3293.0,100.4076,100.4422,100.4076,100.4422,3293.0
2016-05-26 12:40:00,116.2,116.21,116.14,116.19,5261.0,100.4422,100.4509,100.3904,100.4336,5261.0
2016-05-26 12:50:00,116.19,116.19,116.11,116.12,3840.0,100.4336,100.4336,100.3644,100.3731,3840.0
2016-05-26 13:00:00,116.12,116.15,116.11,116.14,3254.0,100.3731,100.399,100.3644,100.3904,3254.0
2016-05-26 13:10:00,116.11,116.24,116.09,116.24,6494.0,100.3644,100.4768,100.3471,100.4768,6494.0
2016-05-26 13:20:00,116.22,116.22,116.19,116.21,3200.0,100.4595,100.4595,100.4336,100.4509,3200.0
2016-05-26 13:30:00,116.23,116.25,116.2,116.25,4788.0,100.4681,100.4854,100.4422,100.4854,4788.0
2016-05-26 13:40:00,116.22,116.24,116.2,116.24,5446.0,100.4595,100.4768,100.4422,100.4768,5446.0
2016-05-26 13:50:00,116.22,116.26,116.21,116.24,4698.0,100.4595,100.4941,100.4509,100.4768,4698.0
2016-05-26 14:00:00,116.25,116.28,116.23,116.26,5342.0,100.4854,100.5114,100.4681,100.4941,5342.0
2016-05-26 14:10:00,116.28,116.32,116.28,116.31,6010.0,100.5114,100.5459,100.5114,100.5373,6010.0
2016-05-26 14:20:00,116.32,116.35,116.27,116.3,13966.0,100.5459,100.5719,100.5027,100.5287,13966.0
2016-05-26 14:30:00,116.3,116.32,116.26,116.27,8609.0,100.5287,100.5459,100.4941,100.5027,8609.0
2016-05-26 14:40:00,116.29,116.33,116.26,116.29,383783.0,100.52,100.5546,100.4941,100.52,383783.0
2016-05-26 14:50:00,116.29,116.3,116.28,116.29,208448.0,100.52,100.5287,100.5114,100.52,208448.0
2016-05-26 15:00:00,116.3,116.34,116.29,116.33,28448.0,100.5287,100.5632,100.52,100.5546,28448.0
2016-05-26 15:10:00,116.33,116.37,116.3,116.35,23472.0,100.5546,100.5892,100.5287,100.5719,23472.0
2016-05-26 15:20:00,116.36,116.4,116.33,116.34,18309.0,100.5805,100.6151,100.5546,100.5632,18309.0
2016-05-26 15:30:00,116.35,116.35,116.3,116.31,21809.0,100.5719,100.5719,100.5287,100.5373,21809.0
2016-05-26 15:40:00,116.32,116.36,116.27,116.28,50901.0,100.5459,100.5805,100.5027,100.5114,50901.0
2016-05-26 15:50:00,116.27,116.27,116.21,116.23,62935.0,100.5027,100.5027,100.4509,100.4681,62935.0
2016-05-27 09:30:00,116.28,116.41,116.28,116.41,14209.0,100.5114,100.6237,100.5114,100.6237,14209.0
2016-05-27 09:40:00,116.44,116.5,116.42,116.46,12040.0,100.6497,100.7015,100.6324,100.667,12040.0
2016-05-27 09:50:00,116.45,116.52,116.41,116.44,12012.0,100.6583,100.7188,100.6237,100.6497,12012.0
2016-05-27 10:00:00,116.43,116.53,116.43,116.52,8794.0,100.641,100.7275,100.641,100.7188,8794.0
2016-05-27 10:10:00,116.53,116.6,116.51,116.52,12491.0,100.7275,100.788,100.7102,100.7188,12491.0
2016-05-27 10:20:00,116.52,116.58,116.45,116.51,19530.0,100.7188,100.7707,100.6583,100.7102,19530.0
2016-05-27 10:30:00,116.51,116.58,116.51,116.56,11447.0,100.7102,100.7707,100.7102,100.7534,11447.0
2016-05-27 10:40:00,116.56,116.58,116.54,116.58,3521.0,100.7534,100.7707,100.7361,100.7707,3521.0
2016-05-27 10:50:00,116.55,116.57,116.46,116.5,4670.0,100.7448,100.762,100.667,100.7015,4670.0
2016-05-27 11:00:00,116.49,116.55,116.48,116.49,5423.0,100.6929,100.7448,100.6842,100.6929,5423.0
2016-05-27 11:10:00,116.47,116.48,116.44,116.45,6561.0,100.6756,100.6842,100.6497,100.6583,6561.0
2016-05-27 11:20:00,116.44,116.57,116.43,116.57,4905.0,100.6497,100.762,100.641,100.762,4905.0
2016-05-27 11:30:00,116.59,116.67,116.59,116.64,10408.0,100.7793,100.8485,100.7793,100.8225,10408.0
2016-05-27 11:40:00,116.6,116.63,116.57,116.59,6573.0,100.788,100.8139,100.762,100.7793,6573.0
2016-05-27 11:50:00,116.61,116.63,116.57,116.62,16538.0,100.7966,100.8139,100.762,100.8053,16538.0
2016-05-27 12:00:00,116.6,116.65,116.6,116.62,7421.0,100.788,100.8312,100.788,100.8053,7421.0
2016-05-27 12:10:00,116.63,116.65,116.61,116.64,5529.0,100.8139,100.8312,100.7966,100.8225,5529.0
2016-05-27 12:20:00,116.62,116.64,116.62,116.64,10064.0,100.8053,100.8225,100.8053,100.8225,10064.0
2016-05-27 12:30:00,116.65,116.66,116.61,116.62,5933.0,100.8312,100.8398,100.7966,100.8053,5933.0
2016-05-27 12:40:00,116.64,116.64,116.61,116.62,4388.0,100.8225,100.8225,100.7966,100.8053,4388.0
2016-05-27 12:50:00,116.62,116.62,116.6,116.62,3642.0,100.8053,100.8053,100.788,100.8053,3642.0
2016-05-27 13:00:00,116.62,116.62,116.56,116.56,7095.0,100.8053,100.8053,100.7534,100.7534,7095.0
2016-05-27 13:10:00,116.58,116.6,116.56,116.57,3599.0,100.7707,100.788,100.7534,100.762,3599.0
2016-05-27 13:20:00,116.61,116.61,116.55,116.56,6063.0,100.7966,100.7966,100.7448,100.7534,6063.0
2016-05-27 13:30:00,116.57,116.59,116.4,116.4,12054.0,100.762,100.7793,100.6151,100.6151,12054.0
2016-05-27 13:40:00,116.38,116.54,116.37,116.5,8364.0,100.5978,100.7361,100.5892,100.7015,8364.0
2016-05-27 13:50:00,116.49,116.52,116.43,116.45,5325.0,100.6929,100.7188,100.641,100.6583,5325.0
2016-05-27 14:00:00,116.42,116.46,116.36,116.45,10726.0,100.6324,100.667,100.5805,100.6583,10726.0
2016-05-27 14:10:00,116.44,116.5,116.42,116.47,14149.0,100.6497,100.7015,100.6324,100.6756,14149.0
2016-05-27 14:20:00,116.47,116.59,116.45,116.56,10871.0,100.6756,100.7793,100.6583,100.7534,10871.0
2016-05-27 14:30:00,116.56,116.57,116.45,116.47,22449.0,100.7534,100.762,100.6583,100.6756,22449.0
2016-05-27 14:40:00,116.48,116.56,116.47,116.56,11343.0,100.6842,100.7534,100.6756,100.7534,11343.0
2016-05-27 14:50:00,116.54,116.58,116.53,116.56,7796.0,100.7361,100.7707,100.7275,100.7534,7796.0
2016-05-27 15:00:00,116.56,116.59,116.53,116.59,10434.0,100.7534,100.7793,100.7275,100.7793,10434.0
2016-05-27 15:10:00,116.57,116.59,116.57,116.58,4978.0,100.762,100.7793,100.762,100.7707,4978.0
2016-05-27 15:20:00,116.6,116.6,116.54,116.58,6929.0,100.788,100.788,100.7361,100.7707,6929.0
2016-05-27 15:30:00,116.6,116.65,116.59,116.65,7978.0,100.788,100.8312,100.7793,100.8312,7978.0
2016-05-27 15:40:00,116.66,116.71,116.66,116.68,9115.0,100.8398,100.8831,100.8398,100.8571,9115.0
2016-05-27 15:50:00,116.69,116.73,116.69,116.73,10310.0,100.8658,100.9003,100.8658,100.9003,10310.0
2016-05-31 09:30:00,116.92,116.98,116.84,116.9,19431.0,101.0646,101.1164,100.9954,101.0473,19431.0
2016-05-31 09:40:00,116.87,116.97,116.84,116.97,9592.0,101.0214,101.1078,100.9954,101.1078,9592.0
2016-05-31 09:50:00,116.97,117.01,116.85,116.85,5068.0,101.1078,101.1424,101.0041,101.0041,5068.0
2016-05-31 10:00:00,116.87,117.02,116.87,117.0,11410.0,101.0214,101.151,101.0214,101.1337,11410.0
2016-05-31 10:10:00,117.02,117.02,116.96,117.0,11428.0,101.151,101.151,101.0992,101.1337,11428.0
2016-05-31 10:20:00,117.01,117.04,116.97,116.98,10175.0,101.1424,101.1683,101.1078,101.1164,10175.0
2016-05-31 10:30:00,116.99,117.03,116.81,116.83,22327.0,101.1251,101.1597,100.9695,100.9868,22327.0
2016-05-31 10:40:00,116.78,116.85,116.72,116.85,45190.0,100.9436,101.0041,100.8917,101.0041,45190.0
2016-05-31 10:50:00,116.83,116.86,116.79,116.83,10492.0,100.9868,101.0127,100.9522,100.9868,10492.0
2016-05-31 11:00:00,116.81,116.81,116.73,116.73,8577.0,100.9695,100.9695,100.9003,100.9003,8577.0
2016-05-31 11:10:00,116.73,116.73,116.59,116.69,10219.0,100.9003,100.9003,100.7793,100.8658,10219.0
2016-05-31 11:20:00,116.66,116.73,116.66,116.68,10939.0,100.8398,100.9003,100.8398,100.8571,10939.0
2016-05-31 11:30:00,116.69,116.72,116.6,116.69,11424.0,100.8658,100.8917,100.788,100.8658,11424.0
2016-05-31 11:40:00,116.71,116.73,116.67,116.69,8464.0,100.8831,100.9003,100.8485,100.8658,8464.0
2016-05-31 11:50:00,116.68,116.7,116.57,116.59,5430.0,100.8571,100.8744,100.762,100.7793,5430.0
2016-05-31 12:00:00,116.59,116.59,116.5,116.52,5839.0,100.7793,100.7793,100.7015,100.7188,5839.0
2016-05-31 12:10:00,116.53,116.54,116.48,116.51,10302.0,100.7275,100.7361,100.6842,100.7102,10302.0
2016-05-31 12:20:00,116.51,116.59,116.5,116.56,3521.0,100.7102,100.7793,100.7015,100.7534,3521.0
2016-05-31 12:30:00,116.55,116.6,116.55,116.57,6773.0,100.7448,100.788,100.7448,100.762,6773.0
2016-05-31 12:40:00,116.55,116.59,116.53,116.54,5827.0,100.7448,100.7793,100.7275,100.7361,5827.0
2016-05-31 12:50:00,116.56,116.61,116.52,116.54,4996.0,100.7534,100.7966,100.7188,100.7361,4996.0
2016-05-31 13:00:00,116.53,116.58,116.49,116.49,14247.0,100.7275,100.7707,100.6929,100.6929,14247.0
2016-05-31 13:10:00,116.5,116.58,116.49,116.58,34990.0,100.7015,100.7707,100.6929,100.7707,34990.0
2016-05-31 13:20:00,116.58,116.69,116.57,116.68,45106.0,100.7707,100.8658,100.762,100.8571,45106.0
2016-05-31 13:30:00,116.68,116.69,116.63,116.64,46572.0,100.8571,100.8658,100.8139,100.8225,46572.0
2016-05-31 13:40:00,116.64,116.67,116.58,116.59,41903.0,100.8225,100.8485,100.7707,100.7793,41903.0
2016-05-31 13:50:00,116.6,116.61,116.55,116.57,17152.0,100.788,100.7966,100.7448,100.762,17152.0
2016-05-31 14:00:00,116.57,116.58,116.29,116.32,13694.0,100.762,100.7707,100.52,100.5459,13694.0
2016-05-31 14:10:00,116.32,116.33,116.26,116.27,6229.0,100.5459,100.5546,100.4941,100.5027,6229.0
2016-05-31 14:20:00,116.31,116.42,116.31,116.39,30723.0,100.5373,100.6324,100.5373,100.6065,30723.0
2016-05-31 14:30:00,116.38,116.39,116.33,116.37,598862.0,100.5978,100.6065,100.5546,100.5892,598862.0
2016-05-31 14:40:00,116.36,116.36,116.27,116.36,15405.0,100.5805,100.5805,100.5027,100.5805,15405.0
2016-05-31 14:50:00,116.36,116.36,116.28,116.29,7974.0,100.5805,100.5805,100.5114,100.52,7974.0
2016-05-31 15:00:00,116.28,116.31,116.23,116.3,19110.0,100.5114,100.5373,100.4681,100.5287,19110.0
2016-05-31 15:10:00,116.33,116.47,116.33,116.47,7643.0,100.5546,100.6756,100.5546,100.6756,7643.0
2016-05-31 15:20:00,116.46,116.49,116.41,116.49,12295.0,100.667,100.6929,100.6237,100.6929,12295.0
2016-05-31 15:30:00,116.5,116.6,116.49,116.58,15490.0,100.7015,100.788,100.6929,100.7707,15490.0
2016-05-31 15:40:00,116.59,116.69,116.57,116.69,22922.0,100.7793,100.8658,100.762,100.8658,22922.0
2016-05-31 15:50:00,116.72,116.82,116.63,116.63,169340.0,100.8917,100.9781,100.8139,100.8139,169340.0
2016-06-01 09:30:00,116.22,116.22,116.03,116.09,87022.0,100.4595,100.4595,100.2953,100.3471,87022.0
2016-06-01 09:40:00,116.08,116.21,116.08,116.19,17888.0,100.3385,100.4509,100.3385,100.4336,17888.0
2016-06-01 09:50:00,116.19,116.21,116.09,116.17,27804.0,100.4336,100.4509,100.3471,100.4163,27804.0
2016-06-01 10:00:00,116.17,116.46,116.09,116.43,59781.0,100.4163,100.667,100.3471,100.641,59781.0
2016-06-01 10:10:00,116.44,116.47,116.29,116.29,26680.0,100.6497,100.6756,100.52,100.52,26680.0
2016-06-01 10:20:00,116.3,116.41,116.28,116.32,32863.0,100.5287,100.6237,100.5114,100.5459,32863.0
2016-06-01 10:30:00,116.31,116.47,116.28,116.41,58341.0,100.5373,100.6756,100.5114,100.6237,58341.0
2016-06-01 10:40:00,116.41,116.42,116.31,116.37,22859.0,100.6237,100.6324,100.5373,100.5892,22859.0
2016-06-01 10:50:00,116.39,116.52,116.39,116.48,13865.0,100.6065,100.7188,100.6065,100.6842,13865.0
2016-06-01 11:00:00,116.49,116.65,116.49,116.63,18128.0,100.6929,100.8312,100.6929,100.8139,18128.0
2016-06-01 11:10:00,116.63,116.69,116.62,116.65,15806.0,100.8139,100.8658,100.8053,100.8312,15806.0
2016-06-01 11:20:00,116.67,116.71,116.56,116.58,15103.0,100.8485,100.8831,100.7534,100.7707,15103.0
2016-06-01 11:30:00,116.57,116.6,116.48,116.48,11800.0,100.762,100.788,100.6842,100.6842,11800.0
2016-06-01 11:40:00,116.48,116.52,116.47,116.5,10788.0,100.6842,100.7188,100.6756,100.7015,10788.0
2016-06-01 11:50:00,116.55,116.58,116.53,116.58,5728.0,100.7448,100.7707,100.7275,100.7707,5728.0
2016-06-01 12:00:00,116.6,116.68,116.55,116.62,9379.0,100.788,100.8571,100.7448,100.8053,9379.0
2016-06-01 12:10:00,116.63,116.71,116.62,116.68,6331.0,100.8139,100.8831,100.8053,100.8571,6331.0
2016-06-01 12:20:00,116.69,116.72,116.65,116.66,14624.0,100.8658,100.8917,100.8312,100.8398,14624.0
2016-06-01 12:30:00,116.66,116.66,116.58,116.6,7067.0,100.8398,100.8398,100.7707,100.788,7067.0
2016-06-01 12:40:00,116.58,116.68,116.58,116.63,5695.0,100.7707,100.8571,100.7707,100.8139,5695.0
2016-06-01 12:50:00,116.62,116.74,116.62,116.74,5240.0,100.8053,100.909,100.8053,100.909,5240.0
2016-06-01 13:00:00,116.75,116.8,116.74,116.76,2725.0,100.9176,100.9609,100.909,100.9263,2725.0
2016-06-01 13:10:00,116.74,116.74,116.66,116.67,3600.0,100.909,100.909,100.8398,100.8485,3600.0
2016-06-01 13:20:00,116.68,116.71,116.67,116.68,16316.0,100.8571,100.8831,100.8485,100.8571,16316.0
2016-06-01 13:30:00,116.68,116.7,116.57,116.6,6798.0,100.8571,100.8744,100.762,100.788,6798.0
2016-06-01 13:40:00,116.6,116.6,116.53,116.58,12933.0,100.788,100.788,100.7275,100.7707,12933.0
2016-06-01 13:50:00,116.59,116.64,116.58,116.64,9061.0,100.7793,100.8225,100.7707,100.8225,9061.0
2016-06-01 14:00:00,116.65,116.65,116.56,116.64,15990.0,100.8312,100.8312,100.7534,100.8225,15990.0
2016-06-01 14:10:00,116.65,116.87,116.65,116.83,16618.0,100.8312,101.0214,100.8312,100.9868,16618.0
2016-06-01 14:20:00,116.83,116.85,116.8,116.83,13311.0,100.9868,101.0041,100.9609,100.9868,13311.0
2016-06-01 14:30:00,116.82,116.83,116.7,116.71,16134.0,100.9781,100.9868,100.8744,100.8831,16134.0
2016-06-01 14:40:00,116.72,116.78,116.72,116.77,191643.0,100.8917,100.9436,100.8917,100.9349,191643.0
2016-06-01 14:50:00,116.78,116.88,116.78,116.88,20659.0,100.9436,101.03,100.9436,101.03,20659.0
2016-06-01 15:00:00,116.89,116.91,116.84,116.84,16604.0,101.0386,101.0559,100.9954,100.9954,16604.0
2016-06-01 15:10:00,116.83,116.92,116.83,116.91,50076.0,100.9868,101.0646,100.9868,101.0559,50076.0
2016-06-01 15:20:00,116.9,116.96,116.88,116.92,73925.0,101.0473,101.0992,101.03,101.0646,73925.0
2016-06-01 15:30:00,116.92,116.94,116.86,116.94,40466.0,101.0646,101.0819,101.0127,101.0819,40466.0
2016-06-01 15:40:00,116.94,116.94,116.84,116.84,49913.0,101.0819,101.0819,100.9954,100.9954,49913.0
2016-06-01 15:50:00,116.85,116.88,116.79,116.87,72860.0,101.0041,101.03,100.9522,101.0214,72860.0
2016-06-02 09:30:00,116.63,116.65,116.52,116.61,9203.0,100.8139,100.8312,100.7188,100.7966,9203.0
2016-06-02 09:40:00,116.58,116.67,116.36,116.37,29615.0,100.7707,100.8485,100.5805,100.5892,29615.0
2016-06-02 09:50:00,116.35,116.43,116.3,116.39,25941.0,100.5719,100.641,100.5287,100.6065,25941.0
2016-06-02 10:00:00,116.4,116.6,116.4,116.55,15817.0,100.6151,100.788,100.6151,100.7448,15817.0
2016-06-02 10:10:00,116.55,116.61,116.48,116.55,17068.0,100.7448,100.7966,100.6842,100.7448,17068.0
2016-06-02 10:20:00,116.5,116.58,116.46,116.49,13530.0,100.7015,100.7707,100.667,100.6929,13530.0
2016-06-02 10:30:00,116.51,116.67,116.51,116.67,19346.0,100.7102,100.8485,100.7102,100.8485,19346.0
2016-06-02 10:40:00,116.66,116.67,116.58,116.59,9543.0,100.8398,100.8485,100.7707,100.7793,9543.0
2016-06-02 10:50:00,116.59,116.64,116.58,116.63,11717.0,100.7793,100.8225,100.7707,100.8139,11717.0
2016-06-02 11:00:00,116.64,116.78,116.6,116.75,31150.0,100.8225,100.9436,100.788,100.9176,31150.0
2016-06-02 11:10:00,116.74,116.78,116.7,116.7,7951.0,100.909,100.9436,100.8744,100.8744,7951.0
2016-06-02 11:20:00,116.71,116.73,116.67,116.69,12838.0,100.8831,100.9003,100.8485,100.8658,12838.0
2016-06-02 11:30:00,116.69,116.75,116.65,116.7,17008.0,100.8658,100.9176,100.8312,100.8744,17008.0
2016-06-02 11:40:00,116.72,116.8,116.72,116.75,7368.0,100.8917,100.9609,100.8917,100.9176,7368.0
2016-06-02 11:50:00,116.74,116.84,116.73,116.82,7033.0,100.909,100.9954,100.9003,100.9781,7033.0
2016-06-02 12:00:00,116.8,116.8,116.68,116.69,9141.0,100.9609,100.9609,100.8571,100.8658,9141.0
2016-06-02 12:10:00,116.69,116.7,116.68,116.69,5211.0,100.8658,100.8744,100.8571,100.8658,5211.0
2016-06-02 12:20:00,116.68,116.73,116.68,116.7,9402.0,100.8571,100.9003,100.8571,100.8744,9402.0
2016-06-02 12:30:00,116.69,116.73,116.64,116.71,11915.0,100.8658,100.9003,100.8225,100.8831,11915.0
2016-06-02 12:40:00,116.71,116.76,116.71,116.76,14065.0,100.8831,100.9263,100.8831,100.9263,14065.0
2016-06-02 12:50:00,116.77,116.86,116.76,116.85,6805.0,100.9349,101.0127,100.9263,101.0041,6805.0
2016-06-02 13:00:00,116.85,116.92,116.85,116.89,15777.0,101.0041,101.0646,101.0041,101.0386,15777.0
2016-06-02 13:10:00,116.88,116.9,116.85,116.86,9100.0,101.03,101.0473,101.0041,101.0127,9100.0
2016-06-02 13:20:00,116.87,116.88,116.83,116.86,13544.0,101.0214,101.03,100.9868,101.0127,13544.0
2016-06-02 13:30:00,116.87,116.91,116.83,116.88,18396.0,101.0214,101.0559,100.9868,101.03,18396.0
2016-06-02 13:40:00,116.87,116.92,116.86,116.9,9954.0,101.0214,101.0646,101.0127,101.0473,9954.0
2016-06-02 13:50:00,116.89,117.0,116.88,116.99,16402.0,101.0386,101.1337,101.03,101.1251,16402.0
2016-06-02 14:00:00,117.0,117.11,116.99,117.08,27168.0,101.1337,101.2288,101.1251,101.2029,27168.0
2016-06-02 14:10:00,117.09,117.09,117.03,117.09,34697.0,101.2115,101.2115,101.1597,101.2115,34697.0
2016-06-02 14:20:00,117.09,117.14,117.05,117.07,35053.0,101.2115,101.2547,101.1769,101.1942,35053.0
2016-06-02 14:30:00,117.07,117.1,117.04,117.04,230261.0,101.1942,101.2202,101.1683,101.1683,230261.0
2016-06-02 14:40:00,117.04,117.08,117.04,117.05,32128.0,101.1683,101.2029,101.1683,101.1769,32128.0
2016-06-02 14:50:00,117.05,117.1,117.05,117.09,32766.0,101.1769,101.2202,101.1769,101.2115,32766.0
2016-06-02 15:00:00,117.09,117.13,117.01,117.03,28871.0,101.2115,101.2461,101.1424,101.1597,28871.0
2016-06-02 15:10:00,117.03,117.1,117.02,117.06,14474.0,101.1597,101.2202,101.151,101.1856,14474.0
2016-06-02 15:20:00,117.05,117.17,117.05,117.17,28764.0,101.1769,101.2807,101.1769,101.2807,28764.0
2016-06-02 15:30:00,117.16,117.19,117.15,117.18,20335.0,101.272,101.298,101.2634,101.2893,20335.0
2016-06-02 15:40:00,117.19,117.2,117.07,117.1,39871.0,101.298,101.3066,101.1942,101.2202,39871.0
2016-06-02 15:50:00,117.11,117.28,117.11,117.28,62430.0,101.2288,101.3758,101.2288,101.3758,62430.0
2016-06-03 09:30:00,116.94,116.95,116.63,116.63,42109.0,101.0819,101.0905,100.8139,100.8139,42109.0
2016-06-03 09:40:00,116.67,116.7,116.52,116.56,88422.0,100.8485,100.8744,100.7188,100.7534,88422.0
2016-06-03 09:50:00,116.55,116.58,116.45,116.54,135311.0,100.7448,100.7707,100.6583,100.7361,135311.0
2016-06-03 10:00:00,116.54,116.54,116.28,116.28,166887.0,100.7361,100.7361,100.5114,100.5114,166887.0
2016-06-03 10:10:00,116.27,116.36,116.22,116.27,40677.0,100.5027,100.5805,100.4595,100.5027,40677.0
2016-06-03 10:20:00,116.26,116.34,116.13,116.25,24824.0,100.4941,100.5632,100.3817,100.4854,24824.0
2016-06-03 10:30:00,116.21,116.43,116.2,116.42,41467.0,100.4509,100.641,100.4422,100.6324,41467.0
2016-06-03 10:40:00,116.43,116.53,116.33,116.52,33228.0,100.641,100.7275,100.5546,100.7188,33228.0
2016-06-03 10:50:00,116.51,116.59,116.48,116.57,16535.0,100.7102,100.7793,100.6842,100.762,16535.0
2016-06-03 11:00:00,116.58,116.6,116.44,116.44,25058.0,100.7707,100.788,100.6497,100.6497,25058.0
2016-06-03 11:10:00,116.43,116.49,116.41,116.48,22090.0,100.641,100.6929,100.6237,100.6842,22090.0
2016-06-03 11:20:00,116.47,116.53,116.39,116.45,20885.0,100.6756,100.7275,100.6065,100.6583,20885.0
2016-06-03 11:30:00,116.46,116.63,116.46,116.63,13403.0,100.667,100.8139,100.667,100.8139,13403.0
2016-06-03 11:40:00,116.65,116.73,116.65,116.73,22147.0,100.8312,100.9003,100.8312,100.9003,22147.0
2016-06-03 11:50:00,116.72,116.86,116.67,116.83,14729.0,100.8917,101.0127,100.8485,100.9868,14729.0
2016-06-03 12:00:00,116.82,116.82,116.75,116.76,4710.0,100.9781,100.9781,100.9176,100.9263,4710.0
2016-06-03 12:10:00,116.74,116.82,116.73,116.75,10589.0,100.909,100.9781,100.9003,100.9176,10589.0
2016-06-03 12:20:00,116.75,116.81,116.75,116.79,8632.0,100.9176,100.9695,100.9176,100.9522,8632.0
2016-06-03 12:30:00,116.77,116.85,116.74,116.76,17244.0,100.9349,101.0041,100.909,100.9263,17244.0
2016-06-03 12:40:00,116.77,116.77,116.64,116.66,15532.0,100.9349,100.9349,100.8225,100.8398,15532.0
2016-06-03 12:50:00,116.63,116.68,116.59,116.6,17973.0,100.8139,100.8571,100.7793,100.788,17973.0
2016-06-03 13:00:00,116.61,116.68,116.6,116.68,9838.0,100.7966,100.8571,100.788,100.8571,9838.0
2016-06-03 13:10:00,116.7,116.71,116.66,116.67,7069.0,100.8744,100.8831,100.8398,100.8485,7069.0
2016-06-03 13:20:00,116.73,116.74,116.62,116.63,5956.0,100.9003,100.909,100.8053,100.8139,5956.0
2016-06-03 13:30:00,116.64,116.69,116.6,116.67,2900.0,100.8225,100.8658,100.788,100.8485,2900.0
2016-06-03 13:40:00,116.67,116.81,116.67,116.74,24875.0,100.8485,100.9695,100.8485,100.909,24875.0
2016-06-03 13:50:00,116.73,116.81,116.7,116.81,12165.0,100.9003,100.9695,100.8744,100.9695,12165.0
2016-06-03 14:00:00,116.81,116.81,116.73,116.76,8986.0,100.9695,100.9695,100.9003,100.9263,8986.0
2016-06-03 14:10:00,116.75,116.78,116.71,116.75,8545.0,100.9176,100.9436,100.8831,100.9176,8545.0
2016-06-03 14:20:00,116.77,116.89,116.71,116.88,15430.0,100.9349,101.0386,100.8831,101.03,15430.0
2016-06-03 14:30:00,116.87,117.02,116.87,117.01,22911.0,101.0214,101.151,101.0214,101.1424,22911.0
2016-06-03 14:40:00,117.03,117.06,116.98,117.01,11401.0,101.1597,101.1856,101.1164,101.1424,11401.0
2016-06-03 14:50:00,117.04,117.12,117.02,117.03,13992.0,101.1683,101.2375,101.151,101.1597,13992.0
2016-06-03 15:00:00,117.01,117.01,116.93,116.97,7211.0,101.1424,101.1424,101.0732,101.1078,7211.0
2016-06-03 15:10:00,116.95,116.99,116.94,116.97,22511.0,101.0905,101.1251,101.0819,101.1078,22511.0
2016-06-03 15:20:00,116.93,117.03,116.93,117.01,9958.0,101.0732,101.1597,101.0732,101.1424,9958.0
2016-06-03 15:30:00,117.01,117.04,116.99,117.04,10028.0,101.1424,101.1683,101.1251,101.1683,10028.0
2016-06-03 15:40:00,117.04,117.06,116.93,116.96,216148.0,101.1683,101.1856,101.0732,101.0992,216148.0
2016-06-03 15:50:00,116.97,117.01,116.84,116.92,86525.0,101.1078,101.1424,100.9954,101.0646,86525.0
2016-06-06 09:30:00,117.11,117.17,117.07,117.09,9204.0,101.2288,101.2807,101.1942,101.2115,9204.0
2016-06-06 09:40:00,117.11,117.32,117.09,117.3,35579.0,101.2288,101.4103,101.2115,101.393,35579.0
2016-06-06 09:50:00,117.33,117.48,117.33,117.38,22910.0,101.419,101.5486,101.419,101.4622,22910.0
2016-06-06 10:00:00,117.42,117.47,117.35,117.38,17633.0,101.4968,101.54,101.4363,101.4622,17633.0
2016-06-06 10:10:00,117.37,117.43,117.34,117.4,5500.0,101.4536,101.5054,101.4276,101.4795,5500.0
2016-06-06 10:20:00,117.38,117.43,117.36,117.36,3706.0,101.4622,101.5054,101.4449,101.4449,3706.0
2016-06-06 10:30:00,117.38,117.48,117.38,117.43,5803.0,101.4622,101.5486,101.4622,101.5054,5803.0
2016-06-06 10:40:00,117.44,117.48,117.42,117.43,3874.0,101.5141,101.5486,101.4968,101.5054,3874.0
2016-06-06 10:50:00,117.42,117.5,117.39,117.49,8307.0,101.4968,101.5659,101.4708,101.5573,8307.0
2016-06-06 11:00:00,117.47,117.48,117.45,117.48,4031.0,101.54,101.5486,101.5227,101.5486,4031.0
2016-06-06 11:10:00,117.5,117.52,117.47,117.49,4865.0,101.5659,101.5832,101.54,101.5573,4865.0
2016-06-06 11:20:00,117.49,117.49,117.43,117.45,6632.0,101.5573,101.5573,101.5054,101.5227,6632.0
2016-06-06 11:30:00,117.45,117.47,117.43,117.47,1676.0,101.5227,101.54,101.5054,101.54,1676.0
2016-06-06 11:40:00,117.54,117.54,117.49,117.49,10219.0,101.6005,101.6005,101.5573,101.5573,10219.0
2016-06-06 11:50:00,117.5,117.54,117.43,117.44,23048.0,101.5659,101.6005,101.5054,101.5141,23048.0
2016-06-06 12:00:00,117.44,117.44,117.36,117.36,20594.0,101.5141,101.5141,101.4449,101.4449,20594.0
2016-06-06 12:10:00,117.37,117.39,117.32,117.32,23378.0,101.4536,101.4708,101.4103,101.4103,23378.0
2016-06-06 12:20:00,117.37,117.38,117.31,117.34,12715.0,101.4536,101.4622,101.4017,101.4276,12715.0
2016-06-06 12:30:00,117.34,117.47,117.26,117.34,29450.0,101.4276,101.54,101.3585,101.4276,29450.0
2016-06-06 12:40:00,117.34,117.39,117.25,117.25,9119.0,101.4276,101.4708,101.3498,101.3498,9119.0
2016-06-06 12:50:00,117.26,117.26,117.05,117.23,75865.0,101.3585,101.3585,101.1769,101.3325,75865.0
2016-06-06 13:00:00,117.23,117.32,117.22,117.31,15582.0,101.3325,101.4103,101.3239,101.4017,15582.0
2016-06-06 13:10:00,117.35,117.44,117.35,117.39,10482.0,101.4363,101.5141,101.4363,101.4708,10482.0
2016-06-06 13:20:00,117.4,117.45,117.39,117.44,4167.0,101.4795,101.5227,101.4708,101.5141,4167.0
2016-06-06 13:30:00,117.43,117.44,117.38,117.4,6464.0,101.5054,101.5141,101.4622,101.4795,6464.0
2016-06-06 13:40:00,117.39,117.45,117.38,117.45,6060.0,101.4708,101.5227,101.4622,101.5227,6060.0
2016-06-06 13:50:00,117.46,117.58,117.45,117.56,13123.0,101.5313,101.6351,101.5227,101.6178,13123.0
2016-06-06 14:00:00,117.55,117.58,117.52,117.56,4425.0,101.6091,101.6351,101.5832,101.6178,4425.0
2016-06-06 14:10:00,117.58,117.69,117.58,117.66,9043.0,101.6351,101.7302,101.6351,101.7042,9043.0
2016-06-06 14:20:00,117.66,117.73,117.65,117.71,149398.0,101.7042,101.7647,101.6956,101.7474,149398.0
2016-06-06 14:30:00,117.71,117.72,117.65,117.65,5304.0,101.7474,101.7561,101.6956,101.6956,5304.0
2016-06-06 14:40:00,117.66,117.67,117.64,117.65,2858.0,101.7042,101.7129,101.6869,101.6956,2858.0
2016-06-06 14:50:00,117.65,117.71,117.63,117.64,2348.0,101.6956,101.7474,101.6783,101.6869,2348.0
2016-06-06 15:00:00,117.63,117.66,117.61,117.61,163715.0,101.6783,101.7042,101.661,101.661,163715.0
2016-06-06 15:10:00,117.62,117.67,117.62,117.65,5142.0,101.6697,101.7129,101.6697,101.6956,5142.0
2016-06-06 15:20:00,117.64,117.65,117.61,117.61,4049.0,101.6869,101.6956,101.661,101.661,4049.0
2016-06-06 15:30:00,117.6,117.66,117.58,117.66,11556.0,101.6524,101.7042,101.6351,101.7042,11556.0
2016-06-06 15:40:00,117.65,117.67,117.6,117.61,22433.0,101.6956,101.7129,101.6524,101.661,22433.0
2016-06-06 15:50:00,117.6,117.6,117.5,117.52,59451.0,101.6524,101.6524,101.5659,101.5832,59451.0
2016-06-07 09:30:00,117.65,117.75,117.62,117.71,10377.0,101.6956,101.782,101.6697,101.7474,10377.0
2016-06-07 09:40:00,117.73,117.76,117.63,117.76,13635.0,101.7647,101.7907,101.6783,101.7907,13635.0
2016-06-07 09:50:00,117.75,117.75,117.65,117.74,9271.0,101.782,101.782,101.6956,101.7734,9271.0
2016-06-07 10:00:00,117.74,117.8,117.72,117.78,9891.0,101.7734,101.8252,101.7561,101.808,9891.0
2016-06-07 10:10:00,117.79,117.84,117.77,117.8,10077.0,101.8166,101.8598,101.7993,101.8252,10077.0
2016-06-07 10:20:00,117.81,117.85,117.77,117.85,10798.0,101.8339,101.8685,101.7993,101.8685,10798.0
2016-06-07 10:30:00,117.86,117.9,117.86,117.88,5900.0,101.8771,101.9117,101.8771,101.8944,5900.0
2016-06-07 10:40:00,117.9,117.93,117.83,117.84,3475.0,101.9117,101.9376,101.8512,101.8598,3475.0
2016-06-07 10:50:00,117.83,117.83,117.79,117.81,3100.0,101.8512,101.8512,101.8166,101.8339,3100.0
2016-06-07 11:00:00,117.83,117.87,117.81,117.87,26206.0,101.8512,101.8858,101.8339,101.8858,26206.0
2016-06-07 11:10:00,117.88,117.9,117.86,117.89,7947.0,101.8944,101.9117,101.8771,101.903,7947.0
2016-06-07 11:20:00,117.91,117.94,117.9,117.94,10623.0,101.9203,101.9463,101.9117,101.9463,10623.0
2016-06-07 11:30:00,117.95,117.98,117.94,117.94,3206.0,101.9549,101.9808,101.9463,101.9463,3206.0
2016-06-07 11:40:00,117.91,117.98,117.91,117.94,7709.0,101.9203,101.9808,101.9203,101.9463,7709.0
2016-06-07 11:50:00,117.93,117.94,117.89,117.89,3847.0,101.9376,101.9463,101.903,101.903,3847.0
2016-06-07 12:00:00,117.91,117.94,117.9,117.94,5451.0,101.9203,101.9463,101.9117,101.9463,5451.0
2016-06-07 12:10:00,117.93,117.96,117.93,117.93,7977.0,101.9376,101.9635,101.9376,101.9376,7977.0
2016-06-07 12:20:00,117.94,117.99,117.94,117.98,7040.0,101.9463,101.9895,101.9463,101.9808,7040.0
2016-06-07 12:30:00,117.98,118.01,117.98,118.01,8091.0,101.9808,102.0068,101.9808,102.0068,8091.0
2016-06-07 12:40:00,118.01,118.04,118.01,118.02,14100.0,102.0068,102.0327,102.0068,102.0154,14100.0
2016-06-07 12:50:00,118.0,118.03,117.99,118.03,13390.0,101.9981,102.0241,101.9895,102.0241,13390.0
2016-06-07 13:00:00,118.02,118.06,118.02,118.05,4016.0,102.0154,102.05,102.0154,102.0413,4016.0
2016-06-07 13:10:00,118.05,118.05,118.02,118.05,6079.0,102.0413,102.0413,102.0154,102.0413,6079.0
2016-06-07 13:20:00,118.06,118.08,118.04,118.08,5741.0,102.05,102.0673,102.0327,102.0673,5741.0
2016-06-07 13:30:00,118.07,118.08,118.02,118.02,7817.0,102.0586,102.0673,102.0154,102.0154,7817.0
2016-06-07 13:40:00,118.04,118.06,118.02,118.04,10641.0,102.0327,102.05,102.0154,102.0327,10641.0
2016-06-07 13:50:00,118.04,118.04,117.95,117.95,5205.0,102.0327,102.0327,101.9549,101.9549,5205.0
2016-06-07 14:00:00,117.97,118.0,117.97,117.99,11469.0,101.9722,101.9981,101.9722,101.9895,11469.0
2016-06-07 14:10:00,118.0,118.01,117.97,118.0,6536.0,101.9981,102.0068,101.9722,101.9981,6536.0
2016-06-07 14:20:00,118.0,118.07,117.99,118.05,490213.0,101.9981,102.0586,101.9895,102.0413,490213.0
2016-06-07 14:30:00,118.03,118.04,117.97,117.99,40748.0,102.0241,102.0327,101.9722,101.9895,40748.0
2016-06-07 14:40:00,117.99,118.02,117.97,117.98,55136.0,101.9895,102.0154,101.9722,101.9808,55136.0
2016-06-07 14:50:00,117.98,118.01,117.91,117.93,71051.0,101.9808,102.0068,101.9203,101.9376,71051.0
2016-06-07 15:00:00,117.93,117.96,117.91,117.91,40822.0,101.9376,101.9635,101.9203,101.9203,40822.0
2016-06-07 15:10:00,117.91,117.92,117.86,117.86,22675.0,101.9203,101.929,101.8771,101.8771,22675.0
2016-06-07 15:20:00,117.86,117.89,117.83,117.88,11361.0,101.8771,101.903,101.8512,101.8944,11361.0
2016-06-07 15:30:00,117.88,117.88,117.76,117.79,27597.0,101.8944,101.8944,101.7907,101.8166,27597.0
2016-06-07 15:40:00,117.78,117.78,117.68,117.68,7047.0,101.808,101.808,101.7215,101.7215,7047.0
2016-06-07 15:50:00,117.68,117.73,117.67,117.73,25288.0,101.7215,101.7647,101.7129,101.7647,25288.0
2016-06-08 09:30:00,117.72,118.01,117.72,118.0,18214.0,101.7561,102.0068,101.7561,101.9981,18214.0
2016-06-08 09:40:00,118.02,118.12,118.0,118.1,13644.0,102.0154,102.1018,101.9981,102.0846,13644.0
2016-06-08 09:50:00,118.1,118.14,118.07,118.14,12181.0,102.0846,102.1191,102.0586,102.1191,12181.0
2016-06-08 10:00:00,118.12,118.13,118.02,118.02,8587.0,102.1018,102.1105,102.0154,102.0154,8587.0
2016-06-08 10:10:00,118.01,118.01,117.79,117.84,21596.0,102.0068,102.0068,101.8166,101.8598,21596.0
2016-06-08 10:20:00,117.85,117.94,117.83,117.93,7167.0,101.8685,101.9463,101.8512,101.9376,7167.0
2016-06-08 10:30:00,117.89,117.97,117.85,117.95,12136.0,101.903,101.9722,101.8685,101.9549,12136.0
2016-06-08 10:40:00,117.94,118.01,117.92,118.0,11969.0,101.9463,102.0068,101.929,101.9981,11969.0
2016-06-08 10:50:00,118.01,118.02,117.87,117.88,13047.0,102.0068,102.0154,101.8858,101.8944,13047.0
2016-06-08 11:00:00,117.89,117.89,117.75,117.77,14081.0,101.903,101.903,101.782,101.7993,14081.0
2016-06-08 11:10:00,117.76,117.85,117.75,117.81,12395.0,101.7907,101.8685,101.782,101.8339,12395.0
2016-06-08 11:20:00,117.83,117.86,117.76,117.84,9913.0,101.8512,101.8771,101.7907,101.8598,9913.0
2016-06-08 11:30:00,117.87,117.98,117.87,117.97,10220.0,101.8858,101.9808,101.8858,101.9722,10220.0
2016-06-08 11:40:00,118.01,118.01,117.96,117.99,5327.0,102.0068,102.0068,101.9635,101.9895,5327.0
2016-06-08 11:50:00,117.98,117.99,117.94,117.95,7228.0,101.9808,101.9895,101.9463,101.9549,7228.0
2016-06-08 12:00:00,117.96,118.05,117.95,118.03,3954.0,101.9635,102.0413,101.9549,102.0241,3954.0
2016-06-08 12:10:00,118.07,118.07,118.01,118.01,8752.0,102.0586,102.0586,102.0068,102.0068,8752.0
2016-06-08 12:20:00,118.02,118.06,118.01,118.05,9388.0,102.0154,102.05,102.0068,102.0413,9388.0
2016-06-08 12:30:00,118.06,118.07,117.99,117.99,5100.0,102.05,102.0586,101.9895,101.9895,5100.0
2016-06-08 12:40:00,117.97,117.98,117.94,117.97,44743.0,101.9722,101.9808,101.9463,101.9722,44743.0
2016-06-08 12:50:00,117.97,118.03,117.95,118.03,6883.0,101.9722,102.0241,101.9549,102.0241,6883.0
2016-06-08 13:00:00,118.02,118.04,118.0,118.01,2755.0,102.0154,102.0327,101.9981,102.0068,2755.0
2016-06-08 13:10:00,118.0,118.05,117.99,118.05,6920.0,101.9981,102.0413,101.9895,102.0413,6920.0
2016-06-08 13:20:00,118.04,118.04,117.94,117.94,4183.0,102.0327,102.0327,101.9463,101.9463,4183.0
2016-06-08 13:30:00,117.93,117.97,117.91,117.94,11920.0,101.9376,101.9722,101.9203,101.9463,11920.0
2016-06-08 13:40:00,117.95,117.97,117.93,117.94,5759.0,101.9549,101.9722,101.9376,101.9463,5759.0
2016-06-08 13:50:00,117.96,117.99,117.95,117.99,3700.0,101.9635,101.9895,101.9549,101.9895,3700.0
2016-06-08 14:00:00,117.98,118.0,117.93,117.95,9547.0,101.9808,101.9981,101.9376,101.9549,9547.0
2016-06-08 14:10:00,117.95,118.06,117.95,118.04,9030.0,101.9549,102.05,101.9549,102.0327,9030.0
2016-06-08 14:20:00,118.04,118.11,118.01,118.1,9338.0,102.0327,102.0932,102.0068,102.0846,9338.0
2016-06-08 14:30:00,118.11,118.15,118.09,118.13,7623.0,102.0932,102.1278,102.0759,102.1105,7623.0
2016-06-08 14:40:00,118.12,118.19,118.1,118.12,17980.0,102.1018,102.1624,102.0846,102.1018,17980.0
2016-06-08 14:50:00,118.13,118.17,118.13,118.14,9445.0,102.1105,102.1451,102.1105,102.1191,9445.0
2016-06-08 15:00:00,118.14,118.15,118.1,118.15,6234.0,102.1191,102.1278,102.0846,102.1278,6234.0
2016-06-08 15:10:00,118.15,118.18,118.11,118.12,12062.0,102.1278,102.1537,102.0932,102.1018,12062.0
2016-06-08 15:20:00,118.11,118.11,118.06,118.07,5769.0,102.0932,102.0932,102.05,102.0586,5769.0
2016-06-08 15:30:00,118.07,118.09,118.04,118.08,9652.0,102.0586,102.0759,102.0327,102.0673,9652.0
2016-06-08 15:40:00,118.07,118.13,118.05,118.1,26409.0,102.0586,102.1105,102.0413,102.0846,26409.0
2016-06-08 15:50:00,118.12,118.14,118.05,118.09,32137.0,102.1018,102.1191,102.0413,102.0759,32137.0
2016-06-09 09:30:00,117.57,117.72,117.52,117.59,11786.0,101.6264,101.7561,101.5832,101.6437,11786.0
2016-06-09 09:40:00,117.65,117.73,117.55,117.7,5340.0,101.6956,101.7647,101.6091,101.7388,5340.0
2016-06-09 09:50:00,117.74,117.77,117.69,117.73,11374.0,101.7734,101.7993,101.7302,101.7647,11374.0
2016-06-09 10:00:00,117.72,117.72,117.52,117.59,71539.0,101.7561,101.7561,101.5832,101.6437,71539.0
2016-06-09 10:10:00,117.58,117.65,117.56,117.57,9816.0,101.6351,101.6956,101.6178,101.6264,9816.0
2016-06-09 10:20:00,117.59,117.62,117.55,117.56,13458.0,101.6437,101.6697,101.6091,101.6178,13458.0
2016-06-09 10:30:00,117.58,117.6,117.48,117.58,13419.0,101.6351,101.6524,101.5486,101.6351,13419.0
2016-06-09 10:40:00,117.54,117.7,117.54,117.67,12811.0,101.6005,101.7388,101.6005,101.7129,12811.0
2016-06-09 10:50:00,117.71,117.72,117.61,117.62,5600.0,101.7474,101.7561,101.661,101.6697,5600.0
2016-06-09 11:00:00,117.65,117.75,117.63,117.73,6952.0,101.6956,101.782,101.6783,101.7647,6952.0
2016-06-09 11:10:00,117.75,117.75,117.64,117.64,9808.0,101.782,101.782,101.6869,101.6869,9808.0
2016-06-09 11:20:00,117.62,117.64,117.56,117.57,12432.0,101.6697,101.6869,101.6178,101.6264,12432.0
2016-06-09 11:30:00,117.56,117.61,117.55,117.58,8729.0,101.6178,101.661,101.6091,101.6351,8729.0
2016-06-09 11:40:00,117.6,117.6,117.52,117.54,5938.0,101.6524,101.6524,101.5832,101.6005,5938.0
2016-06-09 11:50:00,117.53,117.58,117.48,117.51,13544.0,101.5919,101.6351,101.5486,101.5746,13544.0
2016-06-09 12:00:00,117.51,117.57,117.49,117.54,3531.0,101.5746,101.6264,101.5573,101.6005,3531.0
2016-06-09 12:10:00,117.54,117.54,117.45,117.49,5192.0,101.6005,101.6005,101.5227,101.5573,5192.0
2016-06-09 12:20:00,117.47,117.57,117.45,117.57,4177.0,101.54,101.6264,101.5227,101.6264,4177.0
2016-06-09 12:30:00,117.57,117.63,117.56,117.63,5449.0,101.6264,101.6783,101.6178,101.6783,5449.0
2016-06-09 12:40:00,117.64,117.65,117.61,117.64,6198.0,101.6869,101.6956,101.661,101.6869,6198.0
2016-06-09 12:50:00,117.64,117.73,117.63,117.7,4435.0,101.6869,101.7647,101.6783,101.7388,4435.0
2016-06-09 13:00:00,117.72,117.73,117.67,117.67,8722.0,101.7561,101.7647,101.7129,101.7129,8722.0
2016-06-09 13:10:00,117.69,117.86,117.68,117.86,11375.0,101.7302,101.8771,101.7215,101.8771,11375.0
2016-06-09 13:20:00,117.86,117.86,117.81,117.84,1377.0,101.8771,101.8771,101.8339,101.8598,1377.0
2016-06-09 13:30:00,117.82,117.87,117.81,117.82,3558.0,101.8425,101.8858,101.8339,101.8425,3558.0
2016-06-09 13:40:00,117.81,117.81,117.77,117.77,2889.0,101.8339,101.8339,101.7993,101.7993,2889.0
2016-06-09 13:50:00,117.74,117.74,117.62,117.72,10106.0,101.7734,101.7734,101.6697,101.7561,10106.0
2016-06-09 14:00:00,117.72,117.73,117.67,117.68,4660.0,101.7561,101.7647,101.7129,101.7215,4660.0
2016-06-09 14:10:00,117.67,117.8,117.65,117.78,48382.0,101.7129,101.8252,101.6956,101.808,48382.0
2016-06-09 14:20:00,117.77,117.82,117.72,117.72,6949.0,101.7993,101.8425,101.7561,101.7561,6949.0
2016-06-09 14:30:00,117.74,117.86,117.74,117.86,5114.0,101.7734,101.8771,101.7734,101.8771,5114.0
2016-06-09 14:40:00,117.85,117.92,117.83,117.86,28346.0,101.8685,101.929,101.8512,101.8771,28346.0
2016-06-09 14:50:00,117.86,117.89,117.84,117.87,5084.0,101.8771,101.903,101.8598,101.8858,5084.0
2016-06-09 15:00:00,117.88,117.95,117.88,117.91,20040.0,101.8944,101.9549,101.8944,101.9203,20040.0
2016-06-09 15:10:00,117.92,117.93,117.83,117.87,11107.0,101.929,101.9376,101.8512,101.8858,11107.0
2016-06-09 15:20:00,117.86,117.91,117.82,117.89,17800.0,101.8771,101.9203,101.8425,101.903,17800.0
2016-06-09 15:30:00,117.88,117.94,117.88,117.94,10035.0,101.8944,101.9463,101.8944,101.9463,10035.0
2016-06-09 15:40:00,117.94,117.99,117.91,117.96,9697.0,101.9463,101.9895,101.9203,101.9635,9697.0
2016-06-09 15:50:00,117.98,117.98,117.88,117.89,22651.0,101.9808,101.9808,101.8944,101.903,22651.0
2016-06-10 09:30:00,116.94,117.03,116.83,116.83,9659.0,101.0819,101.1597,100.9868,100.9868,9659.0
2016-06-10 09:40:00,116.82,116.87,116.76,116.86,14068.0,100.9781,101.0214,100.9263,101.0127,14068.0
2016-06-10 09:50:00,116.84,116.94,116.77,116.9,15940.0,100.9954,101.0819,100.9349,101.0473,15940.0
2016-06-10 10:00:00,116.89,116.94,116.77,116.79,19437.0,101.0386,101.0819,100.9349,100.9522,19437.0
2016-06-10 10:10:00,116.78,116.87,116.74,116.87,7200.0,100.9436,101.0214,100.909,101.0214,7200.0
2016-06-10 10:20:00,116.87,117.06,116.84,117.03,5225.0,101.0214,101.1856,100.9954,101.1597,5225.0
2016-06-10 10:30:00,117.03,117.16,117.01,117.06,7125.0,101.1597,101.272,101.1424,101.1856,7125.0
2016-06-10 10:40:00,117.04,117.07,116.93,116.96,5776.0,101.1683,101.1942,101.0732,101.0992,5776.0
2016-06-10 10:50:00,116.96,117.01,116.91,117.01,15337.0,101.0992,101.1424,101.0559,101.1424,15337.0
2016-06-10 11:00:00,117.01,117.13,116.97,117.13,6190.0,101.1424,101.2461,101.1078,101.2461,6190.0
2016-06-10 11:10:00,117.14,117.17,117.05,117.08,11652.0,101.2547,101.2807,101.1769,101.2029,11652.0
2016-06-10 11:20:00,117.11,117.14,117.02,117.05,13518.0,101.2288,101.2547,101.151,101.1769,13518.0
2016-06-10 11:30:00,117.05,117.09,116.98,117.0,7535.0,101.1769,101.2115,101.1164,101.1337,7535.0
2016-06-10 11:40:00,117.0,117.03,116.95,116.95,7100.0,101.1337,101.1597,101.0905,101.0905,7100.0
2016-06-10 11:50:00,116.92,117.0,116.92,116.99,4975.0,101.0646,101.1337,101.0646,101.1251,4975.0
2016-06-10 12:00:00,117.0,117.03,116.89,116.89,5470.0,101.1337,101.1597,101.0386,101.0386,5470.0
2016-06-10 12:10:00,116.88,116.91,116.82,116.82,2803.0,101.03,101.0559,100.9781,100.9781,2803.0
2016-06-10 12:20:00,116.81,116.82,116.77,116.8,2306.0,100.9695,100.9781,100.9349,100.9609,2306.0
2016-06-10 12:30:00,116.78,116.81,116.71,116.81,3425.0,100.9436,100.9695,100.8831,100.9695,3425.0
2016-06-10 12:40:00,116.81,116.88,116.81,116.84,10837.0,100.9695,101.03,100.9695,100.9954,10837.0
2016-06-10 12:50:00,116.83,116.91,116.82,116.89,7071.0,100.9868,101.0559,100.9781,101.0386,7071.0
2016-06-10 13:00:00,116.87,116.9,116.81,116.85,7459.0,101.0214,101.0473,100.9695,101.0041,7459.0
2016-06-10 13:10:00,116.86,116.92,116.83,116.87,6384.0,101.0127,101.0646,100.9868,101.0214,6384.0
2016-06-10 13:20:00,116.85,116.93,116.83,116.89,6871.0,101.0041,101.0732,100.9868,101.0386,6871.0
2016-06-10 13:30:00,116.86,116.87,116.76,116.76,4829.0,101.0127,101.0214,100.9263,100.9263,4829.0
2016-06-10 13:40:00,116.78,116.8,116.59,116.62,15860.0,100.9436,100.9609,100.7793,100.8053,15860.0
2016-06-10 13:50:00,116.6,116.61,116.52,116.55,7950.0,100.788,100.7966,100.7188,100.7448,7950.0
2016-06-10 14:00:00,116.55,116.56,116.42,116.46,13445.0,100.7448,100.7534,100.6324,100.667,13445.0
2016-06-10 14:10:00,116.45,116.48,116.39,116.39,8087.0,100.6583,100.6842,100.6065,100.6065,8087.0
2016-06-10 14:20:00,116.39,116.51,116.39,116.48,11192.0,100.6065,100.7102,100.6065,100.6842,11192.0
2016-06-10 14:30:00,116.45,116.56,116.43,116.56,14219.0,100.6583,100.7534,100.641,100.7534,14219.0
2016-06-10 14:40:00,116.53,116.55,116.44,116.46,6341.0,100.7275,100.7448,100.6497,100.667,6341.0
2016-06-10 14:50:00,116.45,116.5,116.43,116.49,288426.0,100.6583,100.7015,100.641,100.6929,288426.0
2016-06-10 15:00:00,116.48,116.48,116.4,116.42,4369.0,100.6842,100.6842,100.6151,100.6324,4369.0
2016-06-10 15:10:00,116.42,116.47,116.36,116.44,13764.0,100.6324,100.6756,100.5805,100.6497,13764.0
2016-06-10 15:20:00,116.45,116.54,116.44,116.53,28332.0,100.6583,100.7361,100.6497,100.7275,28332.0
2016-06-10 15:30:00,116.54,116.62,116.53,116.6,24158.0,100.7361,100.8053,100.7275,100.788,24158.0
2016-06-10 15:40:00,116.6,116.81,116.57,116.79,13204.0,100.788,100.9695,100.762,100.9522,13204.0
2016-06-10 15:50:00,116.76,116.76,116.67,116.71,17595.0,100.9263,100.9263,100.8485,100.8831,17595.0
2016-06-13 09:30:00,116.25,116.54,116.25,116.37,23436.0,100.4854,100.7361,100.4854,100.5892,23436.0
2016-06-13 09:40:00,116.36,116.64,116.36,116.64,22583.0,100.5805,100.8225,100.5805,100.8225,22583.0
2016-06-13 09:50:00,116.64,116.75,116.63,116.65,28812.0,100.8225,100.9176,100.8139,100.8312,28812.0
2016-06-13 10:00:00,116.65,116.81,116.55,116.55,19003.0,100.8312,100.9695,100.7448,100.7448,19003.0
2016-06-13 10:10:00,116.55,116.7,116.55,116.61,12081.0,100.7448,100.8744,100.7448,100.7966,12081.0
2016-06-13 10:20:00,116.62,116.79,116.58,116.78,13087.0,100.8053,100.9522,100.7707,100.9436,13087.0
2016-06-13 10:30:00,116.77,116.89,116.76,116.76,31053.0,100.9349,101.0386,100.9263,100.9263,31053.0
2016-06-13 10:40:00,116.77,116.84,116.71,116.72,9564.0,100.9349,100.9954,100.8831,100.8917,9564.0
2016-06-13 10:50:00,116.69,116.73,116.64,116.67,19675.0,100.8658,100.9003,100.8225,100.8485,19675.0
2016-06-13 11:00:00,116.67,116.67,116.57,116.59,11314.0,100.8485,100.8485,100.762,100.7793,11314.0
2016-06-13 11:10:00,116.65,116.66,116.55,116.56,19109.0,100.8312,100.8398,100.7448,100.7534,19109.0
2016-06-13 11:20:00,116.55,116.63,116.52,116.62,17290.0,100.7448,100.8139,100.7188,100.8053,17290.0
2016-06-13 11:30:00,116.6,116.63,116.32,116.32,13403.0,100.788,100.8139,100.5459,100.5459,13403.0
2016-06-13 11:40:00,116.35,116.38,116.29,116.33,12020.0,100.5719,100.5978,100.52,100.5546,12020.0
2016-06-13 11:50:00,116.32,116.32,116.15,116.18,13598.0,100.5459,100.5459,100.399,100.4249,13598.0
2016-06-13 12:00:00,116.17,116.27,116.15,116.25,7658.0,100.4163,100.5027,100.399,100.4854,7658.0
2016-06-13 12:10:00,116.25,116.37,116.25,116.34,11274.0,100.4854,100.5892,100.4854,100.5632,11274.0
2016-06-13 12:20:00,116.32,116.48,116.25,116.36,63107.0,100.5459,100.6842,100.4854,100.5805,63107.0
2016-06-13 12:30:00,116.35,116.4,116.3,116.34,6524.0,100.5719,100.6151,100.5287,100.5632,6524.0
2016-06-13 12:40:00,116.34,116.46,116.33,116.38,11641.0,100.5632,100.667,100.5546,100.5978,11641.0
2016-06-13 12:50:00,116.4,116.52,116.4,116.48,10888.0,100.6151,100.7188,100.6151,100.6842,10888.0
2016-06-13 13:00:00,116.47,116.49,116.4,116.41,8160.0,100.6756,100.6929,100.6151,100.6237,8160.0
2016-06-13 13:10:00,116.42,116.42,116.35,116.36,2425.0,100.6324,100.6324,100.5719,100.5805,2425.0
2016-06-13 13:20:00,116.33,116.45,116.33,116.42,4710.0,100.5546,100.6583,100.5546,100.6324,4710.0
2016-06-13 13:30:00,116.41,116.41,116.26,116.26,5812.0,100.6237,100.6237,100.4941,100.4941,5812.0
2016-06-13 13:40:00,116.26,116.41,116.23,116.34,39831.0,100.4941,100.6237,100.4681,100.5632,39831.0
2016-06-13 13:50:00,116.34,116.34,116.1,116.14,25094.0,100.5632,100.5632,100.3558,100.3904,25094.0
2016-06-13 14:00:00,116.2,116.23,116.1,116.23,14539.0,100.4422,100.4681,100.3558,100.4681,14539.0
2016-06-13 14:10:00,116.24,116.31,116.21,116.21,6642.0,100.4768,100.5373,100.4509,100.4509,6642.0
2016-06-13 14:20:00,116.24,116.24,116.1,116.17,350751.0,100.4768,100.4768,100.3558,100.4163,350751.0
2016-06-13 14:30:00,116.17,116.34,116.14,116.29,35782.0,100.4163,100.5632,100.3904,100.52,35782.0
2016-06-13 14:40:00,116.3,116.36,116.25,116.25,95762.0,100.5287,100.5805,100.4854,100.4854,95762.0
2016-06-13 14:50:00,116.25,116.27,116.13,116.14,108200.0,100.4854,100.5027,100.3817,100.3904,108200.0
2016-06-13 15:00:00,116.15,116.19,115.97,115.97,132552.0,100.399,100.4336,100.2434,100.2434,132552.0
2016-06-13 15:10:00,115.98,116.04,115.93,116.02,20916.0,100.2521,100.3039,100.2088,100.2866,20916.0
2016-06-13 15:20:00,116.04,116.08,115.95,116.01,20734.0,100.3039,100.3385,100.2261,100.278,20734.0
2016-06-13 15:30:00,115.98,116.07,115.9,115.94,20055.0,100.2521,100.3298,100.1829,100.2175,20055.0
2016-06-13 15:40:00,115.93,115.93,115.81,115.85,24368.0,100.2088,100.2088,100.1051,100.1397,24368.0
2016-06-13 15:50:00,115.83,115.83,115.73,115.76,68055.0,100.1224,100.1224,100.036,100.0619,68055.0
2016-06-14 09:30:00,115.5,115.8,115.5,115.78,21761.0,99.8371,100.0965,99.8371,100.0792,21761.0
2016-06-14 09:40:00,115.87,115.95,115.75,115.79,14751.0,100.157,100.2261,100.0532,100.0878,14751.0
2016-06-14 09:50:00,115.76,115.79,115.62,115.78,31594.0,100.0619,100.0878,99.9409,100.0792,31594.0
2016-06-14 10:00:00,115.78,115.89,115.6,115.6,107867.0,100.0792,100.1743,99.9236,99.9236,107867.0
2016-06-14 10:10:00,115.63,115.68,115.41,115.42,69881.0,99.9495,99.9927,99.7593,99.768,69881.0
2016-06-14 10:20:00,115.41,115.44,115.28,115.38,50342.0,99.7593,99.7853,99.647,99.7334,50342.0
2016-06-14 10:30:00,115.38,115.49,115.24,115.36,24407.0,99.7334,99.8285,99.6124,99.7161,24407.0
2016-06-14 10:40:00,115.38,115.45,115.18,115.25,36529.0,99.7334,99.7939,99.5605,99.621,36529.0
2016-06-14 10:50:00,115.27,115.28,115.0,115.06,25197.0,99.6383,99.647,99.4049,99.4568,25197.0
2016-06-14 11:00:00,115.06,115.18,114.96,115.18,28322.0,99.4568,99.5605,99.3704,99.5605,28322.0
2016-06-14 11:10:00,115.18,115.18,114.94,115.0,44441.0,99.5605,99.5605,99.3531,99.4049,44441.0
2016-06-14 11:20:00,115.03,115.15,114.97,115.01,86674.0,99.4309,99.5346,99.379,99.4136,86674.0
2016-06-14 11:30:00,115.01,115.24,114.98,115.24,54509.0,99.4136,99.6124,99.3877,99.6124,54509.0
2016-06-14 11:40:00,115.23,115.29,115.13,115.16,12800.0,99.6038,99.6556,99.5173,99.5433,12800.0
2016-06-14 11:50:00,115.14,115.22,115.07,115.09,7646.0,99.526,99.5951,99.4655,99.4827,7646.0
2016-06-14 12:00:00,115.1,115.17,115.05,115.1,13096.0,99.4914,99.5519,99.4482,99.4914,13096.0
2016-06-14 12:10:00,115.13,115.29,115.11,115.23,7217.0,99.5173,99.6556,99.5,99.6038,7217.0
2016-06-14 12:20:00,115.26,115.54,115.26,115.51,14863.0,99.6297,99.8717,99.6297,99.8458,14863.0
2016-06-14 12:30:00,115.48,115.48,115.36,115.36,15485.0,99.8199,99.8199,99.7161,99.7161,15485.0
2016-06-14 12:40:00,115.37,115.38,115.26,115.36,15852.0,99.7248,99.7334,99.6297,99.7161,15852.0
2016-06-14 12:50:00,115.35,115.39,115.28,115.31,13027.0,99.7075,99.7421,99.647,99.6729,13027.0
2016-06-14 13:00:00,115.32,115.36,115.26,115.27,6968.0,99.6816,99.7161,99.6297,99.6383,6968.0
2016-06-14 13:10:00,115.22,115.25,115.14,115.21,17867.0,99.5951,99.621,99.526,99.5865,17867.0
2016-06-14 13:20:00,115.22,115.25,115.17,115.21,6850.0,99.5951,99.621,99.5519,99.5865,6850.0
2016-06-14 13:30:00,115.17,115.31,115.16,115.26,7822.0,99.5519,99.6729,99.5433,99.6297,7822.0
2016-06-14 13:40:00,115.24,115.27,115.16,115.18,262445.0,99.6124,99.6383,99.5433,99.5605,262445.0
2016-06-14 13:50:00,115.18,115.18,115.07,115.08,8271.0,99.5605,99.5605,99.4655,99.4741,8271.0
2016-06-14 14:00:00,115.09,115.13,115.07,115.12,22612.0,99.4827,99.5173,99.4655,99.5087,22612.0
2016-06-14 14:10:00,115.11,115.31,115.07,115.31,7418.0,99.5,99.6729,99.4655,99.6729,7418.0
2016-06-14 14:20:00,115.3,115.36,115.23,115.35,14851.0,99.6643,99.7161,99.6038,99.7075,14851.0
2016-06-14 14:30:00,115.35,115.35,115.14,115.2,18621.0,99.7075,99.7075,99.526,99.5778,18621.0
2016-06-14 14:40:00,115.21,115.27,115.13,115.15,14605.0,99.5865,99.6383,99.5173,99.5346,14605.0
2016-06-14 14:50:00,115.16,115.16,114.98,115.0,11342.0,99.5433,99.5433,99.3877,99.4049,11342.0
2016-06-14 15:00:00,115.01,115.28,114.93,115.24,38253.0,99.4136,99.647,99.3444,99.6124,38253.0
2016-06-14 15:10:00,115.24,115.44,115.22,115.37,51831.0,99.6124,99.7853,99.5951,99.7248,51831.0
2016-06-14 15:20:00,115.37,115.51,115.31,115.51,41748.0,99.7248,99.8458,99.6729,99.8458,41748.0
2016-06-14 15:30:00,115.5,115.58,115.42,115.5,36952.0,99.8371,99.9063,99.768,99.8371,36952.0
2016-06-14 15:40:00,115.5,115.61,115.38,115.43,52503.0,99.8371,99.9322,99.7334,99.7766,52503.0
2016-06-14 15:50:00,115.42,115.58,115.39,115.53,36185.0,99.768,99.9063,99.7421,99.8631,36185.0
2016-06-15 09:30:00,115.73,115.87,115.71,115.87,24227.0,100.036,100.157,100.0187,100.157,24227.0
2016-06-15 09:40:00,115.88,115.94,115.82,115.91,16350.0,100.1656,100.2175,100.1137,100.1915,16350.0
2016-06-15 09:50:00,115.93,115.95,115.84,115.87,11100.0,100.2088,100.2261,100.131,100.157,11100.0
2016-06-15 10:00:00,115.91,116.04,115.9,115.98,8822.0,100.1915,100.3039,100.1829,100.2521,8822.0
2016-06-15 10:10:00,116.01,116.07,115.99,116.01,6155.0,100.278,100.3298,100.2607,100.278,6155.0
2016-06-15 10:20:00,116.03,116.03,115.88,115.89,20972.0,100.2953,100.2953,100.1656,100.1743,20972.0
2016-06-15 10:30:00,115.9,116.07,115.9,116.03,17995.0,100.1829,100.3298,100.1829,100.2953,17995.0
2016-06-15 10:40:00,116.02,116.05,115.96,116.05,4539.0,100.2866,100.3126,100.2348,100.3126,4539.0
2016-06-15 10:50:00,116.03,116.09,115.96,115.98,9142.0,100.2953,100.3471,100.2348,100.2521,9142.0
2016-06-15 11:00:00,116.0,116.09,116.0,116.06,9537.0,100.2693,100.3471,100.2693,100.3212,9537.0
2016-06-15 11:10:00,116.08,116.1,116.04,116.05,3917.0,100.3385,100.3558,100.3039,100.3126,3917.0
2016-06-15 11:20:00,116.03,116.03,115.85,115.86,429917.0,100.2953,100.2953,100.1397,100.1483,429917.0
2016-06-15 11:30:00,115.85,115.89,115.78,115.85,62515.0,100.1397,100.1743,100.0792,100.1397,62515.0
2016-06-15 11:40:00,115.84,115.9,115.8,115.89,55290.0,100.131,100.1829,100.0965,100.1743,55290.0
2016-06-15 11:50:00,115.89,115.98,115.87,115.96,55482.0,100.1743,100.2521,100.157,100.2348,55482.0
2016-06-15 12:00:00,115.95,115.98,115.9,115.91,63509.0,100.2261,100.2521,100.1829,100.1915,63509.0
2016-06-15 12:10:00,115.91,115.93,115.86,115.93,59812.0,100.1915,100.2088,100.1483,100.2088,59812.0
2016-06-15 12:20:00,115.93,115.96,115.88,115.91,55897.0,100.2088,100.2348,100.1656,100.1915,55897.0
2016-06-15 12:30:00,115.9,115.95,115.87,115.92,7650.0,100.1829,100.2261,100.157,100.2002,7650.0
2016-06-15 12:40:00,115.92,115.94,115.9,115.9,6005.0,100.2002,100.2175,100.1829,100.1829,6005.0
2016-06-15 12:50:00,115.87,115.89,115.83,115.84,5238.0,100.157,100.1743,100.1224,100.131,5238.0
2016-06-15 13:00:00,115.83,115.86,115.82,115.83,3461.0,100.1224,100.1483,100.1137,100.1224,3461.0
2016-06-15 13:10:00,115.83,115.87,115.83,115.86,5419.0,100.1224,100.157,100.1224,100.1483,5419.0
2016-06-15 13:20:00,115.86,115.93,115.84,115.93,6976.0,100.1483,100.2088,100.131,100.2088,6976.0
2016-06-15 13:30:00,115.93,115.96,115.9,115.94,5297.0,100.2088,100.2348,100.1829,100.2175,5297.0
2016-06-15 13:40:00,115.96,116.01,115.92,116.0,6357.0,100.2348,100.278,100.2002,100.2693,6357.0
2016-06-15 13:50:00,116.01,116.06,116.01,116.03,8928.0,100.278,100.3212,100.278,100.2953,8928.0
2016-06-15 14:00:00,116.03,116.21,115.92,115.93,43057.0,100.2953,100.4509,100.2002,100.2088,43057.0
2016-06-15 14:10:00,115.93,116.04,115.82,115.96,21776.0,100.2088,100.3039,100.1137,100.2348,21776.0
2016-06-15 14:20:00,115.96,115.96,115.82,115.82,6938.0,100.2348,100.2348,100.1137,100.1137,6938.0
2016-06-15 14:30:00,115.81,115.93,115.72,115.87,26255.0,100.1051,100.2088,100.0273,100.157,26255.0
2016-06-15 14:40:00,115.86,116.07,115.84,116.01,25366.0,100.1483,100.3298,100.131,100.278,25366.0
2016-06-15 14:50:00,115.99,116.02,115.89,116.02,11184.0,100.2607,100.2866,100.1743,100.2866,11184.0
2016-06-15 15:00:00,115.98,116.07,115.97,116.02,7995.0,100.2521,100.3298,100.2434,100.2866,7995.0
2016-06-15 15:10:00,116.0,116.05,115.92,115.99,9257.0,100.2693,100.3126,100.2002,100.2607,9257.0
2016-06-15 15:20:00,116.02,116.07,115.99,116.02,4223.0,100.2866,100.3298,100.2607,100.2866,4223.0
2016-06-15 15:30:00,115.99,116.06,115.68,115.69,19541.0,100.2607,100.3212,99.9927,100.0014,19541.0
2016-06-15 15:40:00,115.68,115.71,115.42,115.5,19989.0,99.9927,100.0187,99.768,99.8371,19989.0
2016-06-15 15:50:00,115.48,115.48,115.3,115.43,75756.0,99.8199,99.8199,99.6643,99.7766,75756.0
2016-06-16 09:30:00,114.93,114.93,114.62,114.62,17075.0,99.3444,99.3444,99.0765,99.0765,17075.0
2016-06-16 09:40:00,114.62,114.64,114.51,114.58,26011.0,99.0765,99.0938,98.9814,99.0419,26011.0
2016-06-16 09:50:00,114.59,114.59,114.37,114.38,13116.0,99.0505,99.0505,98.8604,98.869,13116.0
2016-06-16 10:00:00,114.35,114.41,114.27,114.41,24004.0,98.8431,98.895,98.7739,98.895,24004.0
2016-06-16 10:10:00,114.41,114.53,114.38,114.46,10232.0,98.895,98.9987,98.869,98.9382,10232.0
2016-06-16 10:20:00,114.44,114.46,114.29,114.45,39887.0,98.9209,98.9382,98.7912,98.9295,39887.0
2016-06-16 10:30:00,114.44,114.45,114.19,114.22,56844.0,98.9209,98.9295,98.7048,98.7307,56844.0
2016-06-16 10:40:00,114.24,114.41,114.24,114.39,10192.0,98.748,98.895,98.748,98.8777,10192.0
2016-06-16 10:50:00,114.38,114.48,114.31,114.48,16087.0,98.869,98.9555,98.8085,98.9555,16087.0
2016-06-16 11:00:00,114.47,114.6,114.46,114.57,17644.0,98.9468,99.0592,98.9382,99.0333,17644.0
2016-06-16 11:10:00,114.57,114.67,114.51,114.54,15314.0,99.0333,99.1197,98.9814,99.0073,15314.0
2016-06-16 11:20:00,114.56,114.92,114.55,114.89,26719.0,99.0246,99.3358,99.016,99.3099,26719.0
2016-06-16 11:30:00,114.89,114.95,114.76,114.81,21581.0,99.3099,99.3617,99.1975,99.2407,21581.0
2016-06-16 11:40:00,114.82,114.82,114.65,114.71,12513.0,99.2494,99.2494,99.1024,99.1543,12513.0
2016-06-16 11:50:00,114.68,114.69,114.55,114.55,29704.0,99.1283,99.137,99.016,99.016,29704.0
2016-06-16 12:00:00,114.53,114.65,114.51,114.64,26650.0,98.9987,99.1024,98.9814,99.0938,26650.0
2016-06-16 12:10:00,114.68,114.87,114.6,114.87,10648.0,99.1283,99.2926,99.0592,99.2926,10648.0
2016-06-16 12:20:00,114.87,115.13,114.8,115.04,120918.0,99.2926,99.5173,99.2321,99.4395,120918.0
2016-06-16 12:30:00,115.04,115.18,114.96,115.15,30765.0,99.4395,99.5605,99.3704,99.5346,30765.0
2016-06-16 12:40:00,115.14,115.35,115.12,115.2,20222.0,99.526,99.7075,99.5087,99.5778,20222.0
2016-06-16 12:50:00,115.21,115.23,115.09,115.16,15612.0,99.5865,99.6038,99.4827,99.5433,15612.0
2016-06-16 13:00:00,115.18,115.35,115.13,115.25,25374.0,99.5605,99.7075,99.5173,99.621,25374.0
2016-06-16 13:10:00,115.27,115.35,115.14,115.24,22169.0,99.6383,99.7075,99.526,99.6124,22169.0
2016-06-16 13:20:00,115.23,115.31,115.14,115.18,35794.0,99.6038,99.6729,99.526,99.5605,35794.0
2016-06-16 13:30:00,115.19,115.25,115.04,115.22,20818.0,99.5692,99.621,99.4395,99.5951,20818.0
2016-06-16 13:40:00,115.23,115.23,114.98,115.06,282832.0,99.6038,99.6038,99.3877,99.4568,282832.0
2016-06-16 13:50:00,115.05,115.09,114.97,115.01,19401.0,99.4482,99.4827,99.379,99.4136,19401.0
2016-06-16 14:00:00,115.01,115.19,114.99,115.19,19602.0,99.4136,99.5692,99.3963,99.5692,19602.0
2016-06-16 14:10:00,115.18,115.52,115.16,115.48,62946.0,99.5605,99.8544,99.5433,99.8199,62946.0
2016-06-16 14:20:00,115.48,115.48,115.25,115.31,23633.0,99.8199,99.8199,99.621,99.6729,23633.0
2016-06-16 14:30:00,115.34,115.39,115.3,115.33,22732.0,99.6988,99.7421,99.6643,99.6902,22732.0
2016-06-16 14:40:00,115.31,115.45,115.29,115.45,58183.0,99.6729,99.7939,99.6556,99.7939,58183.0
2016-06-16 14:50:00,115.45,115.61,115.39,115.44,44911.0,99.7939,99.9322,99.7421,99.7853,44911.0
2016-06-16 15:00:00,115.46,115.52,115.42,115.48,42101.0,99.8026,99.8544,99.768,99.8199,42101.0
2016-06-16 15:10:00,115.48,115.62,115.47,115.56,74383.0,99.8199,99.9409,99.8112,99.889,74383.0
2016-06-16 15:20:00,115.56,115.73,115.49,115.71,282120.0,99.889,100.036,99.8285,100.0187,282120.0
2016-06-16 15:30:00,115.72,115.82,115.68,115.75,380568.0,100.0273,100.1137,99.9927,100.0532,380568.0
2016-06-16 15:40:00,115.75,115.85,115.73,115.81,357776.0,100.0532,100.1397,100.036,100.1051,357776.0
2016-06-16 15:50:00,115.8,115.81,115.69,115.75,246563.0,100.0965,100.1051,100.0014,100.0532,246563.0
2016-06-17 09:30:00,115.75,115.75,115.39,115.42,30372.0,100.0532,100.0532,99.7421,99.768,30372.0
2016-06-17 09:40:00,115.39,115.58,115.39,115.44,50428.0,99.7421,99.9063,99.7421,99.7853,50428.0
2016-06-17 09:50:00,115.47,115.63,115.44,115.56,99992.0,99.8112,99.9495,99.7853,99.889,99992.0
2016-06-17 10:00:00,115.58,115.6,115.43,115.54,17967.0,99.9063,99.9236,99.7766,99.8717,17967.0
2016-06-17 10:10:00,115.52,115.68,115.52,115.66,11990.0,99.8544,99.9927,99.8544,99.9754,11990.0
2016-06-17 10:20:00,115.65,115.66,115.36,115.37,73838.0,99.9668,99.9754,99.7161,99.7248,73838.0
2016-06-17 10:30:00,115.35,115.35,115.16,115.33,54447.0,99.7075,99.7075,99.5433,99.6902,54447.0
2016-06-17 10:40:00,115.28,115.43,115.27,115.43,19880.0,99.647,99.7766,99.6383,99.7766,19880.0
2016-06-17 10:50:00,115.38,115.4,115.29,115.32,15815.0,99.7334,99.7507,99.6556,99.6816,15815.0
2016-06-17 11:00:00,115.27,115.27,115.11,115.15,13585.0,99.6383,99.6383,99.5,99.5346,13585.0
2016-06-17 11:10:00,115.14,115.17,115.02,115.15,42151.0,99.526,99.5519,99.4222,99.5346,42151.0
2016-06-17 11:20:00,115.14,115.19,114.99,114.99,34397.0,99.526,99.5692,99.3963,99.3963,34397.0
2016-06-17 11:30:00,114.96,115.1,114.96,115.1,22659.0,99.3704,99.4914,99.3704,99.4914,22659.0
2016-06-17 11:40:00,115.08,115.2,115.08,115.18,18928.0,99.4741,99.5778,99.4741,99.5605,18928.0
2016-06-17 11:50:00,115.19,115.22,115.06,115.15,21024.0,99.5692,99.5951,99.4568,99.5346,21024.0
2016-06-17 12:00:00,115.15,115.37,115.14,115.35,20230.0,99.5346,99.7248,99.526,99.7075,20230.0
2016-06-17 12:10:00,115.39,115.42,115.32,115.36,9746.0,99.7421,99.768,99.6816,99.7161,9746.0
2016-06-17 12:20:00,115.37,115.37,115.29,115.34,8015.0,99.7248,99.7248,99.6556,99.6988,8015.0
2016-06-17 12:30:00,115.36,115.36,115.25,115.25,9689.0,99.7161,99.7161,99.621,99.621,9689.0
2016-06-17 12:40:00,115.25,115.33,115.2,115.2,12977.0,99.621,99.6902,99.5778,99.5778,12977.0
2016-06-17 12:50:00,115.22,115.24,115.17,115.19,12090.0,99.5951,99.6124,99.5519,99.5692,12090.0
2016-06-17 13:00:00,115.22,115.28,115.08,115.28,369547.0,99.5951,99.647,99.4741,99.647,369547.0
2016-06-17 13:10:00,115.26,115.34,115.23,115.33,9345.0,99.6297,99.6988,99.6038,99.6902,9345.0
2016-06-17 13:20:00,115.32,115.41,115.3,115.32,19151.0,99.6816,99.7593,99.6643,99.6816,19151.0
2016-06-17 13:30:00,115.32,115.34,115.28,115.31,8898.0,99.6816,99.6988,99.647,99.6729,8898.0
2016-06-17 13:40:00,115.34,115.41,115.34,115.39,11301.0,99.6988,99.7593,99.6988,99.7421,11301.0
2016-06-17 13:50:00,115.39,115.45,115.36,115.38,16336.0,99.7421,99.7939,99.7161,99.7334,16336.0
2016-06-17 14:00:00,115.37,115.44,115.27,115.33,24675.0,99.7248,99.7853,99.6383,99.6902,24675.0
2016-06-17 14:10:00,115.36,115.45,115.36,115.38,15144.0,99.7161,99.7939,99.7161,99.7334,15144.0
2016-06-17 14:20:00,115.34,115.49,115.32,115.47,58976.0,99.6988,99.8285,99.6816,99.8112,58976.0
2016-06-17 14:30:00,115.46,115.58,115.43,115.53,31959.0,99.8026,99.9063,99.7766,99.8631,31959.0
2016-06-17 14:40:00,115.55,115.62,115.48,115.58,45264.0,99.8804,99.9409,99.8199,99.9063,45264.0
2016-06-17 14:50:00,115.6,115.61,115.53,115.55,10957.0,99.9236,99.9322,99.8631,99.8804,10957.0
2016-06-17 15:00:00,115.55,115.56,115.48,115.48,13254.0,99.8804,99.889,99.8199,99.8199,13254.0
2016-06-17 15:10:00,115.46,115.5,115.37,115.43,31343.0,99.8026,99.8371,99.7248,99.7766,31343.0
2016-06-17 15:20:00,115.44,115.47,115.4,115.43,11753.0,99.7853,99.8112,99.7507,99.7766,11753.0
2016-06-17 15:30:00,115.41,115.47,115.38,115.38,13483.0,99.7593,99.8112,99.7334,99.7334,13483.0
2016-06-17 15:40:00,115.38,115.41,115.31,115.39,38686.0,99.7334,99.7593,99.6729,99.7421,38686.0
2016-06-17 15:50:00,115.39,115.43,115.36,115.4,57898.0,99.7421,99.7766,99.7161,99.7507,57898.0
2016-06-20 09:30:00,116.63,116.89,116.63,116.88,24507.0,100.8139,101.0386,100.8139,101.03,24507.0
2016-06-20 09:40:00,116.93,116.95,116.8,116.86,35074.0,101.0732,101.0905,100.9609,101.0127,35074.0
2016-06-20 09:50:00,116.87,116.87,116.77,116.79,5700.0,101.0214,101.0214,100.9349,100.9522,5700.0
2016-06-20 10:00:00,116.83,117.1,116.83,117.01,8191.0,100.9868,101.2202,100.9868,101.1424,8191.0
2016-06-20 10:10:00,117.05,117.07,116.95,117.01,16670.0,101.1769,101.1942,101.0905,101.1424,16670.0
2016-06-20 10:20:00,117.01,117.01,116.91,116.97,5614.0,101.1424,101.1424,101.0559,101.1078,5614.0
2016-06-20 10:30:00,116.97,116.97,116.8,116.82,15657.0,101.1078,101.1078,100.9609,100.9781,15657.0
2016-06-20 10:40:00,116.85,116.89,116.85,116.86,5700.0,101.0041,101.0386,101.0041,101.0127,5700.0
2016-06-20 10:50:00,116.86,116.91,116.86,116.89,8682.0,101.0127,101.0559,101.0127,101.0386,8682.0
2016-06-20 11:00:00,116.87,116.96,116.85,116.95,15114.0,101.0214,101.0992,101.0041,101.0905,15114.0
2016-06-20 11:10:00,116.95,116.95,116.83,116.87,3729.0,101.0905,101.0905,100.9868,101.0214,3729.0
2016-06-20 11:20:00,116.91,116.91,116.86,116.86,4181.0,101.0559,101.0559,101.0127,101.0127,4181.0
2016-06-20 11:30:00,116.85,116.89,116.83,116.86,3722.0,101.0041,101.0386,100.9868,101.0127,3722.0
2016-06-20 11:40:00,116.88,116.88,116.68,116.68,6318.0,101.03,101.03,100.8571,100.8571,6318.0
2016-06-20 11:50:00,116.7,116.73,116.64,116.68,17349.0,100.8744,100.9003,100.8225,100.8571,17349.0
2016-06-20 12:00:00,116.75,116.75,116.72,116.74,5716.0,100.9176,100.9176,100.8917,100.909,5716.0
2016-06-20 12:10:00,116.74,116.75,116.65,116.7,11243.0,100.909,100.9176,100.8312,100.8744,11243.0
2016-06-20 12:20:00,116.7,116.72,116.66,116.69,6702.0,100.8744,100.8917,100.8398,100.8658,6702.0
2016-06-20 12:30:00,116.73,116.74,116.7,116.7,6262.0,100.9003,100.909,100.8744,100.8744,6262.0
2016-06-20 12:40:00,116.7,116.72,116.65,116.72,3506.0,100.8744,100.8917,100.8312,100.8917,3506.0
2016-06-20 12:50:00,116.7,116.81,116.7,116.75,6717.0,100.8744,100.9695,100.8744,100.9176,6717.0
2016-06-20 13:00:00,116.73,116.77,116.73,116.77,2266.0,100.9003,100.9349,100.9003,100.9349,2266.0
2016-06-20 13:10:00,116.77,116.77,116.55,116.64,26577.0,100.9349,100.9349,100.7448,100.8225,26577.0
2016-06-20 13:20:00,116.59,116.66,116.54,116.58,21644.0,100.7793,100.8398,100.7361,100.7707,21644.0
2016-06-20 13:30:00,116.57,116.63,116.55,116.61,10534.0,100.762,100.8139,100.7448,100.7966,10534.0
2016-06-20 13:40:00,116.62,116.7,116.6,116.69,15244.0,100.8053,100.8744,100.788,100.8658,15244.0
2016-06-20 13:50:00,116.68,116.72,116.67,116.68,9719.0,100.8571,100.8917,100.8485,100.8571,9719.0
2016-06-20 14:00:00,116.66,116.68,116.58,116.59,11743.0,100.8398,100.8571,100.7707,100.7793,11743.0
2016-06-20 14:10:00,116.57,116.61,116.52,116.53,23087.0,100.762,100.7966,100.7188,100.7275,23087.0
2016-06-20 14:20:00,116.56,116.56,116.46,116.5,9697.0,100.7534,100.7534,100.667,100.7015,9697.0
2016-06-20 14:30:00,116.5,116.56,116.48,116.49,9261.0,100.7015,100.7534,100.6842,100.6929,9261.0
2016-06-20 14:40:00,116.5,116.6,116.46,116.6,12957.0,100.7015,100.788,100.667,100.788,12957.0
2016-06-20 14:50:00,116.62,116.66,116.58,116.65,14804.0,100.8053,100.8398,100.7707,100.8312,14804.0
2016-06-20 15:00:00,116.65,116.67,116.55,116.56,16696.0,100.8312,100.8485,100.7448,100.7534,16696.0
2016-06-20 15:10:00,116.58,116.58,116.43,116.47,13456.0,100.7707,100.7707,100.641,100.6756,13456.0
2016-06-20 15:20:00,116.44,116.48,116.32,116.32,21136.0,100.6497,100.6842,100.5459,100.5459,21136.0
2016-06-20 15:30:00,116.34,116.38,116.32,116.34,13552.0,100.5632,100.5978,100.5459,100.5632,13552.0
2016-06-20 15:40:00,116.35,116.44,116.19,116.2,74432.0,100.5719,100.6497,100.4336,100.4422,74432.0
2016-06-20 15:50:00,116.19,116.22,116.07,116.15,84487.0,100.4336,100.4595,100.3298,100.399,84487.0
2016-06-21 09:30:00,116.36,116.47,116.2,116.31,34161.0,100.5805,100.6756,100.4422,100.5373,34161.0
2016-06-21 09:40:00,116.31,116.35,116.17,116.35,29154.0,100.5373,100.5719,100.4163,100.5719,29154.0
2016-06-21 09:50:00,116.35,116.36,116.21,116.29,31917.0,100.5719,100.5805,100.4509,100.52,31917.0
2016-06-21 10:00:00,116.28,116.32,116.12,116.2,33710.0,100.5114,100.5459,100.3731,100.4422,33710.0
2016-06-21 10:10:00,116.19,116.39,116.18,116.3,33153.0,100.4336,100.6065,100.4249,100.5287,33153.0
2016-06-21 10:20:00,116.29,116.3,116.07,116.26,45044.0,100.52,100.5287,100.3298,100.4941,45044.0
2016-06-21 10:30:00,116.26,116.34,116.2,116.24,39060.0,100.4941,100.5632,100.4422,100.4768,39060.0
2016-06-21 10:40:00,116.24,116.33,116.17,116.24,31445.0,100.4768,100.5546,100.4163,100.4768,31445.0
2016-06-21 10:50:00,116.23,116.31,116.21,116.24,38598.0,100.4681,100.5373,100.4509,100.4768,38598.0
2016-06-21 11:00:00,116.23,116.46,116.23,116.41,52817.0,100.4681,100.667,100.4681,100.6237,52817.0
2016-06-21 11:10:00,116.4,116.55,116.36,116.5,85075.0,100.6151,100.7448,100.5805,100.7015,85075.0
2016-06-21 11:20:00,116.5,116.52,116.37,116.37,37109.0,100.7015,100.7188,100.5892,100.5892,37109.0
2016-06-21 11:30:00,116.36,116.36,116.2,116.28,40299.0,100.5805,100.5805,100.4422,100.5114,40299.0
2016-06-21 11:40:00,116.28,116.29,116.23,116.27,26521.0,100.5114,100.52,100.4681,100.5027,26521.0
2016-06-21 11:50:00,116.27,116.34,116.22,116.33,35079.0,100.5027,100.5632,100.4595,100.5546,35079.0
2016-06-21 12:00:00,116.32,116.35,116.27,116.33,27906.0,100.5459,100.5719,100.5027,100.5546,27906.0
2016-06-21 12:10:00,116.32,116.37,116.28,116.37,38032.0,100.5459,100.5892,100.5114,100.5892,38032.0
2016-06-21 12:20:00,116.36,116.45,116.34,116.45,28912.0,100.5805,100.6583,100.5632,100.6583,28912.0
2016-06-21 12:30:00,116.45,116.47,116.4,116.43,27946.0,100.6583,100.6756,100.6151,100.641,27946.0
2016-06-21 12:40:00,116.42,116.43,116.36,116.37,26000.0,100.6324,100.641,100.5805,100.5892,26000.0
2016-06-21 12:50:00,116.38,116.38,116.32,116.33,30400.0,100.5978,100.5978,100.5459,100.5546,30400.0
2016-06-21 13:00:00,116.33,116.41,116.32,116.38,23436.0,100.5546,100.6237,100.5459,100.5978,23436.0
2016-06-21 13:10:00,116.38,116.4,116.32,116.39,20974.0,100.5978,100.6151,100.5459,100.6065,20974.0
2016-06-21 13:20:00,116.38,116.38,116.26,116.3,23802.0,100.5978,100.5978,100.4941,100.5287,23802.0
2016-06-21 13:30:00,116.3,116.34,116.19,116.24,29317.0,100.5287,100.5632,100.4336,100.4768,29317.0
2016-06-21 13:40:00,116.24,116.3,116.21,116.24,38885.0,100.4768,100.5287,100.4509,100.4768,38885.0
2016-06-21 13:50:00,116.24,116.38,116.23,116.36,43764.0,100.4768,100.5978,100.4681,100.5805,43764.0
2016-06-21 14:00:00,116.36,116.44,116.3,116.41,43808.0,100.5805,100.6497,100.5287,100.6237,43808.0
2016-06-21 14:10:00,116.42,116.5,116.42,116.5,51668.0,100.6324,100.7015,100.6324,100.7015,51668.0
2016-06-21 14:20:00,116.5,116.55,116.46,116.52,36795.0,100.7015,100.7448,100.667,100.7188,36795.0
2016-06-21 14:30:00,116.52,116.72,116.48,116.67,54731.0,100.7188,100.8917,100.6842,100.8485,54731.0
2016-06-21 14:40:00,116.67,116.67,116.6,116.63,41575.0,100.8485,100.8485,100.788,100.8139,41575.0
2016-06-21 14:50:00,116.61,116.63,116.54,116.54,164666.0,100.7966,100.8139,100.7361,100.7361,164666.0
2016-06-21 15:00:00,116.54,116.56,116.42,116.47,73564.0,100.7361,100.7534,100.6324,100.6756,73564.0
2016-06-21 15:10:00,116.47,116.6,116.44,116.59,127022.0,100.6756,100.788,100.6497,100.7793,127022.0
2016-06-21 15:20:00,116.6,116.67,116.53,116.65,93186.0,100.788,100.8485,100.7275,100.8312,93186.0
2016-06-21 15:30:00,116.65,116.66,116.55,116.61,68274.0,100.8312,100.8398,100.7448,100.7966,68274.0
2016-06-21 15:40:00,116.61,116.62,116.43,116.52,65622.0,100.7966,100.8053,100.641,100.7188,65622.0
2016-06-21 15:50:00,116.52,116.56,116.39,116.41,124453.0,100.7188,100.7534,100.6065,100.6237,124453.0
2016-06-22 09:30:00,116.49,116.65,116.49,116.55,29928.0,100.6929,100.8312,100.6929,100.7448,29928.0
2016-06-22 09:40:00,116.56,116.68,116.55,116.62,47724.0,100.7534,100.8571,100.7448,100.8053,47724.0
2016-06-22 09:50:00,116.61,116.64,116.55,116.55,43453.0,100.7966,100.8225,100.7448,100.7448,43453.0
2016-06-22 10:00:00,116.55,116.62,116.49,116.61,59696.0,100.7448,100.8053,100.6929,100.7966,59696.0
2016-06-22 10:10:00,116.61,116.71,116.6,116.68,50323.0,100.7966,100.8831,100.788,100.8571,50323.0
2016-06-22 10:20:00,116.67,116.76,116.64,116.75,43503.0,100.8485,100.9263,100.8225,100.9176,43503.0
2016-06-22 10:30:00,116.73,116.9,116.62,116.83,66072.0,100.9003,101.0473,100.8053,100.9868,66072.0
2016-06-22 10:40:00,116.84,116.96,116.83,116.92,45791.0,100.9954,101.0992,100.9868,101.0646,45791.0
2016-06-22 10:50:00,116.93,117.02,116.91,116.92,37456.0,101.0732,101.151,101.0559,101.0646,37456.0
2016-06-22 11:00:00,116.91,116.95,116.85,116.89,57308.0,101.0559,101.0905,101.0041,101.0386,57308.0
2016-06-22 11:10:00,116.89,116.99,116.86,116.98,55280.0,101.0386,101.1251,101.0127,101.1164,55280.0
2016-06-22 11:20:00,116.98,117.02,116.94,116.99,39744.0,101.1164,101.151,101.0819,101.1251,39744.0
2016-06-22 11:30:00,116.99,116.99,116.65,116.76,105773.0,101.1251,101.1251,100.8312,100.9263,105773.0
2016-06-22 11:40:00,116.75,116.78,116.67,116.71,38433.0,100.9176,100.9436,100.8485,100.8831,38433.0
2016-06-22 11:50:00,116.71,116.8,116.7,116.79,32196.0,100.8831,100.9609,100.8744,100.9522,32196.0
2016-06-22 12:00:00,116.79,116.82,116.7,116.7,39053.0,100.9522,100.9781,100.8744,100.8744,39053.0
2016-06-22 12:10:00,116.73,116.79,116.66,116.66,29705.0,100.9003,100.9522,100.8398,100.8398,29705.0
2016-06-22 12:20:00,116.66,116.67,116.43,116.48,52535.0,100.8398,100.8485,100.641,100.6842,52535.0
2016-06-22 12:30:00,116.5,116.54,116.49,116.5,28259.0,100.7015,100.7361,100.6929,100.7015,28259.0
2016-06-22 12:40:00,116.51,116.52,116.38,116.46,69879.0,100.7102,100.7188,100.5978,100.667,69879.0
2016-06-22 12:50:00,116.46,116.53,116.45,116.51,42741.0,100.667,100.7275,100.6583,100.7102,42741.0
2016-06-22 13:00:00,116.51,116.52,116.26,116.26,49556.0,100.7102,100.7188,100.4941,100.4941,49556.0
2016-06-22 13:10:00,116.24,116.33,116.22,116.31,34521.0,100.4768,100.5546,100.4595,100.5373,34521.0
2016-06-22 13:20:00,116.3,116.36,116.26,116.35,50721.0,100.5287,100.5805,100.4941,100.5719,50721.0
2016-06-22 13:30:00,116.35,116.43,116.33,116.42,17183.0,100.5719,100.641,100.5546,100.6324,17183.0
2016-06-22 13:40:00,116.44,116.5,116.42,116.47,22665.0,100.6497,100.7015,100.6324,100.6756,22665.0
2016-06-22 13:50:00,116.49,116.57,116.48,116.53,35484.0,100.6929,100.762,100.6842,100.7275,35484.0
2016-06-22 14:00:00,116.52,116.6,116.48,116.51,39542.0,100.7188,100.788,100.6842,100.7102,39542.0
2016-06-22 14:10:00,116.52,116.57,116.49,116.49,68389.0,100.7188,100.762,100.6929,100.6929,68389.0
2016-06-22 14:20:00,116.49,116.54,116.42,116.52,59281.0,100.6929,100.7361,100.6324,100.7188,59281.0
2016-06-22 14:30:00,116.52,116.56,116.4,116.41,59586.0,100.7188,100.7534,100.6151,100.6237,59586.0
2016-06-22 14:40:00,116.41,116.44,116.35,116.37,35077.0,100.6237,100.6497,100.5719,100.5892,35077.0
2016-06-22 14:50:00,116.38,116.45,116.36,116.44,56880.0,100.5978,100.6583,100.5805,100.6497,56880.0
2016-06-22 15:00:00,116.44,116.57,116.37,116.38,47163.0,100.6497,100.762,100.5892,100.5978,47163.0
2016-06-22 15:10:00,116.38,116.43,116.35,116.35,34672.0,100.5978,100.641,100.5719,100.5719,34672.0
2016-06-22 15:20:00,116.34,116.34,116.24,116.26,59134.0,100.5632,100.5632,100.4768,100.4941,59134.0
2016-06-22 15:30:00,116.27,116.35,116.23,116.35,72920.0,100.5027,100.5719,100.4681,100.5719,72920.0
2016-06-22 15:40:00,116.35,116.37,116.24,116.27,66568.0,100.5719,100.5892,100.4768,100.5027,66568.0
2016-06-22 15:50:00,116.27,116.3,116.15,116.21,103958.0,100.5027,100.5287,100.399,100.4509,103958.0
2016-06-23 09:30:00,117.26,117.32,117.05,117.1,49072.0,101.3585,101.4103,101.1769,101.2202,49072.0
2016-06-23 09:40:00,117.1,117.18,117.07,117.1,28443.0,101.2202,101.2893,101.1942,101.2202,28443.0
2016-06-23 09:50:00,117.09,117.12,116.93,117.09,26156.0,101.2115,101.2375,101.0732,101.2115,26156.0
2016-06-23 10:00:00,117.11,117.27,117.05,117.17,23310.0,101.2288,101.3671,101.1769,101.2807,23310.0
2016-06-23 10:10:00,117.16,117.24,117.06,117.08,47479.0,101.272,101.3412,101.1856,101.2029,47479.0
2016-06-23 10:20:00,117.08,117.28,117.08,117.16,53498.0,101.2029,101.3758,101.2029,101.272,53498.0
2016-06-23 10:30:00,117.15,117.15,116.99,117.09,74904.0,101.2634,101.2634,101.1251,101.2115,74904.0
2016-06-23 10:40:00,117.1,117.15,117.07,117.1,53176.0,101.2202,101.2634,101.1942,101.2202,53176.0
2016-06-23 10:50:00,117.11,117.26,117.11,117.2,42631.0,101.2288,101.3585,101.2288,101.3066,42631.0
2016-06-23 11:00:00,117.22,117.3,117.2,117.25,23926.0,101.3239,101.393,101.3066,101.3498,23926.0
2016-06-23 11:10:00,117.25,117.4,117.22,117.37,23593.0,101.3498,101.4795,101.3239,101.4536,23593.0
2016-06-23 11:20:00,117.37,117.43,117.32,117.43,25642.0,101.4536,101.5054,101.4103,101.5054,25642.0
2016-06-23 11:30:00,117.43,117.48,117.4,117.45,13444.0,101.5054,101.5486,101.4795,101.5227,13444.0
2016-06-23 11:40:00,117.46,117.46,117.36,117.43,49955.0,101.5313,101.5313,101.4449,101.5054,49955.0
2016-06-23 11:50:00,117.43,117.49,117.43,117.44,20446.0,101.5054,101.5573,101.5054,101.5141,20446.0
2016-06-23 12:00:00,117.45,117.49,117.4,117.44,21036.0,101.5227,101.5573,101.4795,101.5141,21036.0
2016-06-23 12:10:00,117.45,117.46,117.41,117.43,14998.0,101.5227,101.5313,101.4881,101.5054,14998.0
2016-06-23 12:20:00,117.44,117.44,117.4,117.42,23909.0,101.5141,101.5141,101.4795,101.4968,23909.0
2016-06-23 12:30:00,117.4,117.43,117.38,117.39,14698.0,101.4795,101.5054,101.4622,101.4708,14698.0
2016-06-23 12:40:00,117.39,117.41,117.27,117.29,32320.0,101.4708,101.4881,101.3671,101.3844,32320.0
2016-06-23 12:50:00,117.33,117.36,117.31,117.35,15415.0,101.419,101.4449,101.4017,101.4363,15415.0
2016-06-23 13:00:00,117.35,117.36,117.28,117.34,18490.0,101.4363,101.4449,101.3758,101.4276,18490.0
2016-06-23 13:10:00,117.34,117.4,117.3,117.38,23871.0,101.4276,101.4795,101.393,101.4622,23871.0
2016-06-23 13:20:00,117.37,117.41,117.34,117.36,11386.0,101.4536,101.4881,101.4276,101.4449,11386.0
2016-06-23 13:30:00,117.37,117.38,117.28,117.29,17707.0,101.4536,101.4622,101.3758,101.3844,17707.0
2016-06-23 13:40:00,117.29,117.31,117.24,117.27,21062.0,101.3844,101.4017,101.3412,101.3671,21062.0
2016-06-23 13:50:00,117.26,117.31,117.23,117.3,14400.0,101.3585,101.4017,101.3325,101.393,14400.0
2016-06-23 14:00:00,117.3,117.32,117.24,117.31,15357.0,101.393,101.4103,101.3412,101.4017,15357.0
2016-06-23 14:10:00,117.32,117.37,117.32,117.34,24006.0,101.4103,101.4536,101.4103,101.4276,24006.0
2016-06-23 14:20:00,117.34,117.36,117.28,117.34,44361.0,101.4276,101.4449,101.3758,101.4276,44361.0
2016-06-23 14:30:00,117.33,117.39,117.32,117.36,15376.0,101.419,101.4708,101.4103,101.4449,15376.0
2016-06-23 14:40:00,117.36,117.44,117.34,117.41,23318.0,101.4449,101.5141,101.4276,101.4881,23318.0
2016-06-23 14:50:00,117.42,117.49,117.41,117.43,13254.0,101.4968,101.5573,101.4881,101.5054,13254.0
2016-06-23 15:00:00,117.43,117.46,117.37,117.39,12509.0,101.5054,101.5313,101.4536,101.4708,12509.0
2016-06-23 15:10:00,117.38,117.43,117.37,117.38,14064.0,101.4622,101.5054,101.4536,101.4622,14064.0
2016-06-23 15:20:00,117.38,117.41,117.33,117.36,28098.0,101.4622,101.4881,101.419,101.4449,28098.0
2016-06-23 15:30:00,117.35,117.45,117.34,117.41,34120.0,101.4363,101.5227,101.4276,101.4881,34120.0
2016-06-23 15:40:00,117.4,117.61,117.39,117.59,61799.0,101.4795,101.661,101.4708,101.6437,61799.0
2016-06-23 15:50:00,117.6,117.8,117.6,117.77,119088.0,101.6524,101.8252,101.6524,101.7993,119088.0
2016-06-24 09:30:00,113.68,114.59,113.3,114.59,38944.0,98.264,99.0505,97.9355,99.0505,38944.0
2016-06-24 09:40:00,114.54,114.97,114.54,114.76,25088.0,99.0073,99.379,99.0073,99.1975,25088.0
2016-06-24 09:50:00,114.71,115.16,114.6,115.05,49255.0,99.1543,99.5433,99.0592,99.4482,49255.0
2016-06-24 10:00:00,115.05,115.44,114.99,115.4,81340.0,99.4482,99.7853,99.3963,99.7507,81340.0
2016-06-24 10:10:00,115.41,115.56,115.08,115.11,92608.0,99.7593,99.889,99.4741,99.5,92608.0
2016-06-24 10:20:00,115.09,115.15,114.87,115.04,53621.0,99.4827,99.5346,99.2926,99.4395,53621.0
2016-06-24 10:30:00,115.04,115.21,114.93,115.2,101636.0,99.4395,99.5865,99.3444,99.5778,101636.0
2016-06-24 10:40:00,115.2,115.21,114.93,115.01,50789.0,99.5778,99.5865,99.3444,99.4136,50789.0
2016-06-24 10:50:00,115.03,115.14,114.86,114.86,32678.0,99.4309,99.526,99.2839,99.2839,32678.0
2016-06-24 11:00:00,114.86,114.89,114.56,114.8,119705.0,99.2839,99.3099,99.0246,99.2321,119705.0
2016-06-24 11:10:00,114.81,114.82,114.61,114.67,28893.0,99.2407,99.2494,99.0678,99.1197,28893.0
2016-06-24 11:20:00,114.65,114.69,114.42,114.62,47078.0,99.1024,99.137,98.9036,99.0765,47078.0
2016-06-24 11:30:00,114.69,114.78,114.58,114.63,31666.0,99.137,99.2148,99.0419,99.0851,31666.0
2016-06-24 11:40:00,114.62,114.88,114.54,114.62,42360.0,99.0765,99.3012,99.0073,99.0765,42360.0
2016-06-24 11:50:00,114.63,114.69,114.54,114.69,40736.0,99.0851,99.137,99.0073,99.137,40736.0
2016-06-24 12:00:00,114.7,114.76,114.48,114.48,46823.0,99.1456,99.1975,98.9555,98.9555,46823.0
2016-06-24 12:10:00,114.49,114.49,114.28,114.34,92440.0,98.9641,98.9641,98.7826,98.8345,92440.0
2016-06-24 12:20:00,114.34,114.49,114.32,114.46,110372.0,98.8345,98.9641,98.8172,98.9382,110372.0
2016-06-24 12:30:00,114.43,114.47,114.29,114.31,48234.0,98.9122,98.9468,98.7912,98.8085,48234.0
2016-06-24 12:40:00,114.27,114.29,114.01,114.06,79764.0,98.7739,98.7912,98.5492,98.5924,79764.0
2016-06-24 12:50:00,114.06,114.15,113.98,114.08,245616.0,98.5924,98.6702,98.5233,98.6097,245616.0
2016-06-24 13:00:00,114.06,114.18,114.0,114.01,64058.0,98.5924,98.6961,98.5406,98.5492,64058.0
2016-06-24 13:10:00,114.0,114.25,114.0,114.18,86394.0,98.5406,98.7567,98.5406,98.6961,86394.0
2016-06-24 13:20:00,114.19,114.21,114.09,114.2,46676.0,98.7048,98.7221,98.6184,98.7134,46676.0
2016-06-24 13:30:00,114.19,114.43,114.17,114.4,103814.0,98.7048,98.9122,98.6875,98.8863,103814.0
2016-06-24 13:40:00,114.39,114.39,114.13,114.23,76050.0,98.8777,98.8777,98.6529,98.7394,76050.0
2016-06-24 13:50:00,114.24,114.3,114.16,114.27,51001.0,98.748,98.7999,98.6789,98.7739,51001.0
2016-06-24 14:00:00,114.27,114.36,114.26,114.31,37062.0,98.7739,98.8517,98.7653,98.8085,37062.0
2016-06-24 14:10:00,114.3,114.35,114.15,114.16,318387.0,98.7999,98.8431,98.6702,98.6789,318387.0
2016-06-24 14:20:00,114.15,114.16,113.92,113.94,89924.0,98.6702,98.6789,98.4714,98.4887,89924.0
2016-06-24 14:30:00,113.93,113.93,113.67,113.81,70255.0,98.4801,98.4801,98.2553,98.3763,70255.0
2016-06-24 14:40:00,113.81,113.88,113.66,113.79,64325.0,98.3763,98.4368,98.2467,98.359,64325.0
2016-06-24 14:50:00,113.79,114.1,113.73,113.91,83359.0,98.359,98.627,98.3072,98.4628,83359.0
2016-06-24 15:00:00,113.89,114.01,113.78,113.81,57617.0,98.4455,98.5492,98.3504,98.3763,57617.0
2016-06-24 15:10:00,113.8,113.8,113.27,113.32,74046.0,98.3677,98.3677,97.9096,97.9528,74046.0
2016-06-24 15:20:00,113.31,113.51,113.28,113.44,78078.0,97.9441,98.117,97.9182,98.0565,78078.0
2016-06-24 15:30:00,113.43,113.81,113.4,113.56,131996.0,98.0479,98.3763,98.0219,98.1602,131996.0
2016-06-24 15:40:00,113.56,113.99,113.52,113.92,143689.0,98.1602,98.5319,98.1256,98.4714,143689.0
2016-06-24 15:50:00,113.92,114.16,113.5,113.52,218750.0,98.4714,98.6789,98.1084,98.1256,218750.0
2016-06-27 09:30:00,112.48,112.56,112.12,112.15,49077.0,97.2267,97.2958,96.9155,96.9414,49077.0
2016-06-27 09:40:00,112.18,112.22,111.84,111.92,49829.0,96.9674,97.0019,96.6735,96.7426,49829.0
2016-06-27 09:50:00,111.91,112.08,111.86,111.93,32512.0,96.734,96.8809,96.6908,96.7513,32512.0
2016-06-27 10:00:00,111.9,112.11,111.66,111.68,28045.0,96.7253,96.9069,96.5179,96.5352,28045.0
2016-06-27 10:10:00,111.69,111.71,111.43,111.49,24575.0,96.5438,96.5611,96.3191,96.3709,24575.0
2016-06-27 10:20:00,111.51,111.62,111.25,111.29,40167.0,96.3882,96.4833,96.1635,96.1981,40167.0
2016-06-27 10:30:00,111.32,111.5,111.27,111.4,33824.0,96.224,96.3796,96.1808,96.2931,33824.0
2016-06-27 10:40:00,111.4,111.54,111.08,111.12,42553.0,96.2931,96.4142,96.0165,96.0511,42553.0
2016-06-27 10:50:00,111.09,111.09,110.86,110.91,34731.0,96.0252,96.0252,95.8264,95.8696,34731.0
2016-06-27 11:00:00,110.87,111.18,110.84,111.15,35104.0,95.835,96.103,95.8091,96.077,35104.0
2016-06-27 11:10:00,111.12,111.12,110.9,110.98,15950.0,96.0511,96.0511,95.8609,95.9301,15950.0
2016-06-27 11:20:00,110.96,111.17,110.85,111.17,26759.0,95.9128,96.0943,95.8177,96.0943,26759.0
2016-06-27 11:30:00,111.18,111.44,111.18,111.44,64892.0,96.103,96.3277,96.103,96.3277,64892.0
2016-06-27 11:40:00,111.41,111.59,111.39,111.53,36891.0,96.3018,96.4574,96.2845,96.4055,36891.0
2016-06-27 11:50:00,111.53,111.53,111.33,111.43,15603.0,96.4055,96.4055,96.2326,96.3191,15603.0
2016-06-27 12:00:00,111.43,111.48,111.33,111.43,29855.0,96.3191,96.3623,96.2326,96.3191,29855.0
2016-06-27 12:10:00,111.43,111.55,111.31,111.47,20461.0,96.3191,96.4228,96.2153,96.3536,20461.0
2016-06-27 12:20:00,111.46,111.64,111.41,111.6,12134.0,96.345,96.5006,96.3018,96.466,12134.0
2016-06-27 12:30:00,111.64,111.68,111.44,111.44,18210.0,96.5006,96.5352,96.3277,96.3277,18210.0
2016-06-27 12:40:00,111.37,111.42,111.26,111.33,16786.0,96.2672,96.3104,96.1721,96.2326,16786.0
2016-06-27 12:50:00,111.34,111.49,111.26,111.46,15932.0,96.2413,96.3709,96.1721,96.345,15932.0
2016-06-27 13:00:00,111.42,111.56,111.4,111.45,12262.0,96.3104,96.4314,96.2931,96.3364,12262.0
2016-06-27 13:10:00,111.43,111.6,111.41,111.57,29084.0,96.3191,96.466,96.3018,96.4401,29084.0
2016-06-27 13:20:00,111.54,111.69,111.53,111.58,5707.0,96.4142,96.5438,96.4055,96.4487,5707.0
2016-06-27 13:30:00,111.58,111.61,111.35,111.42,21416.0,96.4487,96.4747,96.2499,96.3104,21416.0
2016-06-27 13:40:00,111.4,111.41,111.14,111.23,59386.0,96.2931,96.3018,96.0684,96.1462,59386.0
2016-06-27 13:50:00,111.22,111.35,111.19,111.31,20270.0,96.1376,96.2499,96.1116,96.2153,20270.0
2016-06-27 14:00:00,111.27,111.35,111.15,111.2,29742.0,96.1808,96.2499,96.077,96.1203,29742.0
2016-06-27 14:10:00,111.19,111.25,111.02,111.03,18188.0,96.1116,96.1635,95.9647,95.9733,18188.0
2016-06-27 14:20:00,111.04,111.29,111.03,111.27,25430.0,95.982,96.1981,95.9733,96.1808,25430.0
2016-06-27 14:30:00,111.28,111.42,111.2,111.31,42066.0,96.1894,96.3104,96.1203,96.2153,42066.0
2016-06-27 14:40:00,111.3,111.36,111.07,111.1,44057.0,96.2067,96.2586,96.0079,96.0338,44057.0
2016-06-27 14:50:00,111.1,111.12,110.96,111.03,44357.0,96.0338,96.0511,95.9128,95.9733,44357.0
2016-06-27 15:00:00,111.05,111.22,111.04,111.09,307144.0,95.9906,96.1376,95.982,96.0252,307144.0
2016-06-27 15:10:00,111.11,111.27,111.05,111.06,42097.0,96.0425,96.1808,95.9906,95.9992,42097.0
2016-06-27 15:20:00,111.07,111.09,110.84,111.05,77857.0,96.0079,96.0252,95.8091,95.9906,77857.0
2016-06-27 15:30:00,111.02,111.46,110.99,111.45,85627.0,95.9647,96.345,95.9387,96.3364,85627.0
2016-06-27 15:40:00,111.43,111.53,111.32,111.52,61218.0,96.3191,96.4055,96.224,96.3969,61218.0
2016-06-27 15:50:00,111.51,111.51,111.29,111.36,181524.0,96.3882,96.3882,96.1981,96.2586,181524.0
2016-06-28 09:30:00,112.5,112.64,112.29,112.63,99055.0,97.244,97.365,97.0624,97.3563,99055.0
2016-06-28 09:40:00,112.66,112.77,112.53,112.7,35755.0,97.3823,97.4774,97.2699,97.4168,35755.0
2016-06-28 09:50:00,112.75,112.86,112.73,112.79,13870.0,97.4601,97.5552,97.4428,97.4946,13870.0
2016-06-28 10:00:00,112.84,112.88,112.62,112.63,43503.0,97.5379,97.5724,97.3477,97.3563,43503.0
2016-06-28 10:10:00,112.63,112.74,112.63,112.68,8222.0,97.3563,97.4514,97.3563,97.3996,8222.0
2016-06-28 10:20:00,112.76,112.76,112.55,112.56,14507.0,97.4687,97.4687,97.2872,97.2958,14507.0
2016-06-28 10:30:00,112.61,112.71,112.48,112.49,22845.0,97.3391,97.4255,97.2267,97.2353,22845.0
2016-06-28 10:40:00,112.48,112.61,112.44,112.59,29510.0,97.2267,97.3391,97.1921,97.3218,29510.0
2016-06-28 10:50:00,112.61,112.65,112.48,112.51,46014.0,97.3391,97.3736,97.2267,97.2526,46014.0
2016-06-28 11:00:00,112.55,112.55,112.35,112.35,35754.0,97.2872,97.2872,97.1143,97.1143,35754.0
2016-06-28 11:10:00,112.31,112.48,112.31,112.46,18206.0,97.0797,97.2267,97.0797,97.2094,18206.0
2016-06-28 11:20:00,112.43,112.48,112.23,112.27,18081.0,97.1835,97.2267,97.0106,97.0452,18081.0
2016-06-28 11:30:00,112.32,112.4,112.27,112.4,13869.0,97.0884,97.1575,97.0452,97.1575,13869.0
2016-06-28 11:40:00,112.37,112.57,112.37,112.53,32706.0,97.1316,97.3045,97.1316,97.2699,32706.0
2016-06-28 11:50:00,112.52,112.65,112.52,112.61,37798.0,97.2613,97.3736,97.2613,97.3391,37798.0
2016-06-28 12:00:00,112.62,112.63,112.53,112.54,35344.0,97.3477,97.3563,97.2699,97.2785,35344.0
2016-06-28 12:10:00,112.54,112.57,112.51,112.54,21406.0,97.2785,97.3045,97.2526,97.2785,21406.0
2016-06-28 12:20:00,112.54,112.57,112.45,112.51,48681.0,97.2785,97.3045,97.2008,97.2526,48681.0
2016-06-28 12:30:00,112.52,112.69,112.51,112.69,17375.0,97.2613,97.4082,97.2526,97.4082,17375.0
2016-06-28 12:40:00,112.73,112.77,112.6,112.63,18411.0,97.4428,97.4774,97.3304,97.3563,18411.0
2016-06-28 12:50:00,112.64,112.73,112.63,112.65,19107.0,97.365,97.4428,97.3563,97.3736,19107.0
2016-06-28 13:00:00,112.65,112.67,112.5,112.55,32754.0,97.3736,97.3909,97.244,97.2872,32754.0
2016-06-28 13:10:00,112.56,112.67,112.51,112.53,35184.0,97.2958,97.3909,97.2526,97.2699,35184.0
2016-06-28 13:20:00,112.55,112.57,112.42,112.48,21250.0,97.2872,97.3045,97.1748,97.2267,21250.0
2016-06-28 13:30:00,112.46,112.51,112.4,112.49,34019.0,97.2094,97.2526,97.1575,97.2353,34019.0
2016-06-28 13:40:00,112.51,112.58,112.5,112.54,42350.0,97.2526,97.3131,97.244,97.2785,42350.0
2016-06-28 13:50:00,112.51,112.58,112.49,112.52,25405.0,97.2526,97.3131,97.2353,97.2613,25405.0
2016-06-28 14:00:00,112.51,112.59,112.43,112.43,28616.0,97.2526,97.3218,97.1835,97.1835,28616.0
2016-06-28 14:10:00,112.46,112.5,112.38,112.5,31140.0,97.2094,97.244,97.1402,97.244,31140.0
2016-06-28 14:20:00,112.5,112.54,112.41,112.54,26554.0,97.244,97.2785,97.1662,97.2785,26554.0
2016-06-28 14:30:00,112.53,112.86,112.52,112.81,90471.0,97.2699,97.5552,97.2613,97.5119,90471.0
2016-06-28 14:40:00,112.82,112.88,112.78,112.87,25821.0,97.5206,97.5724,97.486,97.5638,25821.0
2016-06-28 14:50:00,112.9,113.24,112.9,113.13,577742.0,97.5897,97.8836,97.5897,97.7885,577742.0
2016-06-28 15:00:00,113.14,113.18,113.11,113.12,36041.0,97.7972,97.8318,97.7712,97.7799,36041.0
2016-06-28 15:10:00,113.14,113.29,113.11,113.11,49434.0,97.7972,97.9268,97.7712,97.7712,49434.0
2016-06-28 15:20:00,113.1,113.12,112.91,113.0,28633.0,97.7626,97.7799,97.5984,97.6762,28633.0
2016-06-28 15:30:00,113.01,113.16,112.94,113.13,126881.0,97.6848,97.8145,97.6243,97.7885,126881.0
2016-06-28 15:40:00,113.16,113.29,113.15,113.27,45423.0,97.8145,97.9268,97.8058,97.9096,45423.0
2016-06-28 15:50:00,113.28,113.38,113.17,113.37,66492.0,97.9182,98.0046,97.8231,97.996,66492.0
2016-06-29 09:30:00,114.3,114.51,114.27,114.41,18625.0,98.7999,98.9814,98.7739,98.895,18625.0
2016-06-29 09:40:00,114.35,114.5,114.29,114.45,32238.0,98.8431,98.9728,98.7912,98.9295,32238.0
2016-06-29 09:50:00,114.46,114.53,114.44,114.44,5744.0,98.9382,98.9987,98.9209,98.9209,5744.0
2016-06-29 10:00:00,114.38,114.53,114.38,114.41,56415.0,98.869,98.9987,98.869,98.895,56415.0
2016-06-29 10:10:00,114.48,114.62,114.48,114.6,35520.0,98.9555,99.0765,98.9555,99.0592,35520.0
2016-06-29 10:20:00,114.64,114.71,114.63,114.7,23529.0,99.0938,99.1543,99.0851,99.1456,23529.0
2016-06-29 10:30:00,114.66,114.79,114.61,114.61,10551.0,99.1111,99.2234,99.0678,99.0678,10551.0
2016-06-29 10:40:00,114.63,114.71,114.6,114.71,5150.0,99.0851,99.1543,99.0592,99.1543,5150.0
2016-06-29 10:50:00,114.76,114.76,114.65,114.7,8303.0,99.1975,99.1975,99.1024,99.1456,8303.0
2016-06-29 11:00:00,114.71,114.88,114.71,114.77,20542.0,99.1543,99.3012,99.1543,99.2061,20542.0
2016-06-29 11:10:00,114.8,114.89,114.77,114.83,14156.0,99.2321,99.3099,99.2061,99.258,14156.0
2016-06-29 11:20:00,114.82,114.95,114.8,114.94,16220.0,99.2494,99.3617,99.2321,99.3531,16220.0
2016-06-29 11:30:00,114.96,114.99,114.93,114.94,7231.0,99.3704,99.3963,99.3444,99.3531,7231.0
2016-06-29 11:40:00,114.97,114.98,114.91,114.92,6289.0,99.379,99.3877,99.3272,99.3358,6289.0
2016-06-29 11:50:00,114.91,115.11,114.91,115.06,9387.0,99.3272,99.5,99.3272,99.4568,9387.0
2016-06-29 12:00:00,115.04,115.06,115.02,115.06,37790.0,99.4395,99.4568,99.4222,99.4568,37790.0
2016-06-29 12:10:00,115.1,115.13,115.09,115.09,7171.0,99.4914,99.5173,99.4827,99.4827,7171.0
2016-06-29 12:20:00,115.11,115.2,115.11,115.19,13900.0,99.5,99.5778,99.5,99.5692,13900.0
2016-06-29 12:30:00,115.19,115.19,115.06,115.09,4200.0,99.5692,99.5692,99.4568,99.4827,4200.0
2016-06-29 12:40:00,115.11,115.11,114.99,114.99,15033.0,99.5,99.5,99.3963,99.3963,15033.0
2016-06-29 12:50:00,115.01,115.02,114.98,115.0,3805.0,99.4136,99.4222,99.3877,99.4049,3805.0
2016-06-29 13:00:00,115.0,115.04,114.92,114.92,5057.0,99.4049,99.4395,99.3358,99.3358,5057.0
2016-06-29 13:10:00,114.92,115.0,114.89,114.99,6501.0,99.3358,99.4049,99.3099,99.3963,6501.0
2016-06-29 13:20:00,115.0,115.05,114.99,114.99,10485.0,99.4049,99.4482,99.3963,99.3963,10485.0
2016-06-29 13:30:00,115.01,115.06,114.99,115.06,33393.0,99.4136,99.4568,99.3963,99.4568,33393.0
2016-06-29 13:40:00,115.07,115.09,115.04,115.05,36072.0,99.4655,99.4827,99.4395,99.4482,36072.0
2016-06-29 13:50:00,115.04,115.11,115.03,115.1,11101.0,99.4395,99.5,99.4309,99.4914,11101.0
2016-06-29 14:00:00,115.13,115.21,115.1,115.2,7788.0,99.5173,99.5865,99.4914,99.5778,7788.0
2016-06-29 14:10:00,115.2,115.25,115.17,115.17,10019.0,99.5778,99.621,99.5519,99.5519,10019.0
2016-06-29 14:20:00,115.16,115.3,115.16,115.27,32668.0,99.5433,99.6643,99.5433,99.6383,32668.0
2016-06-29 14:30:00,115.26,115.32,115.26,115.3,8682.0,99.6297,99.6816,99.6297,99.6643,8682.0
2016-06-29 14:40:00,115.29,115.37,115.26,115.26,62405.0,99.6556,99.7248,99.6297,99.6297,62405.0
2016-06-29 14:50:00,115.29,115.33,115.19,115.33,12730.0,99.6556,99.6902,99.5692,99.6902,12730.0
2016-06-29 15:00:00,115.33,115.4,115.33,115.4,7393.0,99.6902,99.7507,99.6902,99.7507,7393.0
2016-06-29 15:10:00,115.4,115.48,115.4,115.46,17311.0,99.7507,99.8199,99.7507,99.8026,17311.0
2016-06-29 15:20:00,115.49,115.49,115.35,115.44,9388.0,99.8285,99.8285,99.7075,99.7853,9388.0
2016-06-29 15:30:00,115.44,115.44,115.32,115.32,30919.0,99.7853,99.7853,99.6816,99.6816,30919.0
2016-06-29 15:40:00,115.34,115.36,115.24,115.34,40666.0,99.6988,99.7161,99.6124,99.6988,40666.0
2016-06-29 15:50:00,115.35,115.36,115.22,115.32,80552.0,99.7075,99.7161,99.5951,99.6816,80552.0
2016-06-30 09:30:00,115.59,115.71,115.48,115.57,17980.0,99.9149,100.0187,99.8199,99.8977,17980.0
2016-06-30 09:40:00,115.55,115.58,115.44,115.52,32546.0,99.8804,99.9063,99.7853,99.8544,32546.0
2016-06-30 09:50:00,115.53,115.53,115.29,115.33,13168.0,99.8631,99.8631,99.6556,99.6902,13168.0
2016-06-30 10:00:00,115.33,115.42,115.27,115.38,9005.0,99.6902,99.768,99.6383,99.7334,9005.0
2016-06-30 10:10:00,115.46,115.51,115.4,115.5,1939.0,99.8026,99.8458,99.7507,99.8371,1939.0
2016-06-30 10:20:00,115.49,115.53,115.33,115.38,20848.0,99.8285,99.8631,99.6902,99.7334,20848.0
2016-06-30 10:30:00,115.39,115.65,115.39,115.65,7465.0,99.7421,99.9668,99.7421,99.9668,7465.0
2016-06-30 10:40:00,115.62,115.77,115.61,115.76,5594.0,99.9409,100.0705,99.9322,100.0619,5594.0
2016-06-30 10:50:00,115.79,115.9,115.78,115.9,9077.0,100.0878,100.1829,100.0792,100.1829,9077.0
2016-06-30 11:00:00,115.88,116.04,115.82,116.03,13022.0,100.1656,100.3039,100.1137,100.2953,13022.0
2016-06-30 11:10:00,116.05,116.08,115.9,115.9,39597.0,100.3126,100.3385,100.1829,100.1829,39597.0
2016-06-30 11:20:00,115.9,116.04,115.9,116.01,6682.0,100.1829,100.3039,100.1829,100.278,6682.0
2016-06-30 11:30:00,116.02,116.17,116.02,116.04,71099.0,100.2866,100.4163,100.2866,100.3039,71099.0
2016-06-30 11:40:00,116.03,116.03,115.94,116.02,6118.0,100.2953,100.2953,100.2175,100.2866,6118.0
2016-06-30 11:50:00,116.03,116.09,115.99,116.09,12270.0,100.2953,100.3471,100.2607,100.3471,12270.0
2016-06-30 12:00:00,116.09,116.22,116.07,116.07,20690.0,100.3471,100.4595,100.3298,100.3298,20690.0
2016-06-30 12:10:00,116.16,116.37,116.12,116.34,20885.0,100.4076,100.5892,100.3731,100.5632,20885.0
2016-06-30 12:20:00,116.33,116.5,116.33,116.47,16192.0,100.5546,100.7015,100.5546,100.6756,16192.0
2016-06-30 12:30:00,116.44,116.49,116.43,116.45,7203.0,100.6497,100.6929,100.641,100.6583,7203.0
2016-06-30 12:40:00,116.48,116.49,116.37,116.47,7751.0,100.6842,100.6929,100.5892,100.6756,7751.0
2016-06-30 12:50:00,116.51,116.59,116.49,116.56,27440.0,100.7102,100.7793,100.6929,100.7534,27440.0
2016-06-30 13:00:00,116.56,116.61,116.53,116.56,10126.0,100.7534,100.7966,100.7275,100.7534,10126.0
2016-06-30 13:10:00,116.54,116.54,116.47,116.48,8077.0,100.7361,100.7361,100.6756,100.6842,8077.0
2016-06-30 13:20:00,116.49,116.49,116.38,116.41,11141.0,100.6929,100.6929,100.5978,100.6237,11141.0
2016-06-30 13:30:00,116.46,116.46,116.39,116.4,10067.0,100.667,100.667,100.6065,100.6151,10067.0
2016-06-30 13:40:00,116.41,116.5,116.41,116.49,14450.0,100.6237,100.7015,100.6237,100.6929,14450.0
2016-06-30 13:50:00,116.49,116.51,116.4,116.5,21731.0,100.6929,100.7102,100.6151,100.7015,21731.0
2016-06-30 14:00:00,116.52,116.61,116.51,116.61,19676.0,100.7188,100.7966,100.7102,100.7966,19676.0
2016-06-30 14:10:00,116.64,116.73,116.62,116.72,23693.0,100.8225,100.9003,100.8053,100.8917,23693.0
2016-06-30 14:20:00,116.73,116.79,116.56,116.57,43642.0,100.9003,100.9522,100.7534,100.762,43642.0
2016-06-30 14:30:00,116.58,116.65,116.53,116.55,4153.0,100.7707,100.8312,100.7275,100.7448,4153.0
2016-06-30 14:40:00,116.57,116.68,116.56,116.68,20771.0,100.762,100.8571,100.7534,100.8571,20771.0
2016-06-30 14:50:00,116.68,116.79,116.66,116.74,36262.0,100.8571,100.9522,100.8398,100.909,36262.0
2016-06-30 15:00:00,116.75,116.8,116.69,116.72,27266.0,100.9176,100.9609,100.8658,100.8917,27266.0
2016-06-30 15:10:00,116.72,116.72,116.52,116.59,27217.0,100.8917,100.8917,100.7188,100.7793,27217.0
2016-06-30 15:20:00,116.57,116.77,116.55,116.77,12619.0,100.762,100.9349,100.7448,100.9349,12619.0
2016-06-30 15:30:00,116.75,116.79,116.69,116.73,14238.0,100.9176,100.9522,100.8658,100.9003,14238.0
2016-06-30 15:40:00,116.72,116.74,116.57,116.58,21843.0,100.8917,100.909,100.762,100.7707,21843.0
2016-06-30 15:50:00,116.58,116.93,116.58,116.93,198396.0,100.7707,101.0732,100.7707,101.0732,198396.0
2016-07-01 09:30:00,116.88,117.16,116.88,117.16,14203.0,101.03,101.272,101.03,101.272,14203.0
2016-07-01 09:40:00,117.19,117.27,117.16,117.24,14968.0,101.298,101.3671,101.272,101.3412,14968.0
2016-07-01 09:50:00,117.26,117.34,117.21,117.3,21967.0,101.3585,101.4276,101.3153,101.393,21967.0
2016-07-01 10:00:00,117.3,117.42,117.28,117.34,34328.0,101.393,101.4968,101.3758,101.4276,34328.0
2016-07-01 10:10:00,117.32,117.42,117.29,117.39,11279.0,101.4103,101.4968,101.3844,101.4708,11279.0
2016-07-01 10:20:00,117.42,117.46,117.4,117.43,10587.0,101.4968,101.5313,101.4795,101.5054,10587.0
2016-07-01 10:30:00,117.45,117.48,117.38,117.47,27992.0,101.5227,101.5486,101.4622,101.54,27992.0
2016-07-01 10:40:00,117.45,117.5,117.45,117.45,15407.0,101.5227,101.5659,101.5227,101.5227,15407.0
2016-07-01 10:50:00,117.45,117.51,117.45,117.48,15209.0,101.5227,101.5746,101.5227,101.5486,15209.0
2016-07-01 11:00:00,117.45,117.51,117.36,117.38,29183.0,101.5227,101.5746,101.4449,101.4622,29183.0
2016-07-01 11:10:00,117.39,117.39,117.29,117.29,9714.0,101.4708,101.4708,101.3844,101.3844,9714.0
2016-07-01 11:20:00,117.32,117.33,117.18,117.25,14997.0,101.4103,101.419,101.2893,101.3498,14997.0
2016-07-01 11:30:00,117.25,117.27,117.19,117.19,10771.0,101.3498,101.3671,101.298,101.298,10771.0
2016-07-01 11:40:00,117.23,117.25,117.19,117.25,5146.0,101.3325,101.3498,101.298,101.3498,5146.0
2016-07-01 11:50:00,117.24,117.3,117.22,117.3,11256.0,101.3412,101.393,101.3239,101.393,11256.0
2016-07-01 12:00:00,117.33,117.34,117.22,117.22,10691.0,101.419,101.4276,101.3239,101.3239,10691.0
2016-07-01 12:10:00,117.23,117.26,117.21,117.26,3922.0,101.3325,101.3585,101.3153,101.3585,3922.0
2016-07-01 12:20:00,117.25,117.25,117.07,117.13,8324.0,101.3498,101.3498,101.1942,101.2461,8324.0
2016-07-01 12:30:00,117.12,117.2,117.12,117.14,35009.0,101.2375,101.3066,101.2375,101.2547,35009.0
2016-07-01 12:40:00,117.14,117.22,117.13,117.14,14962.0,101.2547,101.3239,101.2461,101.2547,14962.0
2016-07-01 12:50:00,117.15,117.22,117.1,117.18,14160.0,101.2634,101.3239,101.2202,101.2893,14160.0
2016-07-01 13:00:00,117.19,117.28,117.18,117.26,4105.0,101.298,101.3758,101.2893,101.3585,4105.0
2016-07-01 13:10:00,117.26,117.28,117.19,117.2,211156.0,101.3585,101.3758,101.298,101.3066,211156.0
2016-07-01 13:20:00,117.19,117.2,117.06,117.06,126989.0,101.298,101.3066,101.1856,101.1856,126989.0
2016-07-01 13:30:00,117.06,117.14,117.01,117.06,116729.0,101.1856,101.2547,101.1424,101.1856,116729.0
2016-07-01 13:40:00,117.07,117.16,117.06,117.15,62785.0,101.1942,101.272,101.1856,101.2634,62785.0
2016-07-01 13:50:00,117.16,117.16,117.11,117.13,7405.0,101.272,101.272,101.2288,101.2461,7405.0
2016-07-01 14:00:00,117.13,117.16,117.1,117.15,14269.0,101.2461,101.272,101.2202,101.2634,14269.0
2016-07-01 14:10:00,117.15,117.2,117.1,117.12,5316.0,101.2634,101.3066,101.2202,101.2375,5316.0
2016-07-01 14:20:00,117.13,117.16,117.06,117.14,17479.0,101.2461,101.272,101.1856,101.2547,17479.0
2016-07-01 14:30:00,117.12,117.15,117.05,117.07,7235.0,101.2375,101.2634,101.1769,101.1942,7235.0
2016-07-01 14:40:00,117.07,117.08,116.99,116.99,10445.0,101.1942,101.2029,101.1251,101.1251,10445.0
2016-07-01 14:50:00,117.01,117.09,116.98,117.08,11329.0,101.1424,101.2115,101.1164,101.2029,11329.0
2016-07-01 15:00:00,117.13,117.29,117.09,117.26,48270.0,101.2461,101.3844,101.2115,101.3585,48270.0
2016-07-01 15:10:00,117.25,117.31,117.22,117.31,21927.0,101.3498,101.4017,101.3239,101.4017,21927.0
2016-07-01 15:20:00,117.3,117.3,117.2,117.29,21626.0,101.393,101.393,101.3066,101.3844,21626.0
2016-07-01 15:30:00,117.27,117.33,117.07,117.14,35010.0,101.3671,101.419,101.1942,101.2547,35010.0
2016-07-01 15:40:00,117.17,117.25,117.15,117.19,20479.0,101.2807,101.3498,101.2634,101.298,20479.0
2016-07-01 15:50:00,117.19,117.33,117.16,117.16,148929.0,101.298,101.419,101.272,101.272,148929.0
2016-07-05 09:30:00,116.62,116.73,116.49,116.5,7333.0,100.8053,100.9003,100.6929,100.7015,7333.0
2016-07-05 09:40:00,116.53,116.53,116.25,116.25,12991.0,100.7275,100.7275,100.4854,100.4854,12991.0
2016-07-05 09:50:00,116.25,116.32,116.21,116.31,3650.0,100.4854,100.5459,100.4509,100.5373,3650.0
2016-07-05 10:00:00,116.25,116.29,116.22,116.22,3740.0,100.4854,100.52,100.4595,100.4595,3740.0
2016-07-05 10:10:00,116.21,116.3,116.15,116.2,3029.0,100.4509,100.5287,100.399,100.4422,3029.0
2016-07-05 10:20:00,116.23,116.35,116.18,116.34,9135.0,100.4681,100.5719,100.4249,100.5632,9135.0
2016-07-05 10:30:00,116.34,116.44,116.32,116.38,9015.0,100.5632,100.6497,100.5459,100.5978,9015.0
2016-07-05 10:40:00,116.44,116.49,116.28,116.3,149385.0,100.6497,100.6929,100.5114,100.5287,149385.0
2016-07-05 10:50:00,116.29,116.34,116.23,116.27,6152.0,100.52,100.5632,100.4681,100.5027,6152.0
2016-07-05 11:00:00,116.26,116.26,116.16,116.24,15154.0,100.4941,100.4941,100.4076,100.4768,15154.0
2016-07-05 11:10:00,116.18,116.38,116.06,116.35,11855.0,100.4249,100.5978,100.3212,100.5719,11855.0
2016-07-05 11:20:00,116.4,116.4,116.3,116.31,1933.0,100.6151,100.6151,100.5287,100.5373,1933.0
2016-07-05 11:30:00,116.28,116.29,116.22,116.28,5220.0,100.5114,100.52,100.4595,100.5114,5220.0
2016-07-05 11:40:00,116.26,116.26,116.14,116.16,7532.0,100.4941,100.4941,100.3904,100.4076,7532.0
2016-07-05 11:50:00,116.14,116.14,116.08,116.14,4292.0,100.3904,100.3904,100.3385,100.3904,4292.0
2016-07-05 12:00:00,116.15,116.16,116.11,116.16,1587.0,100.399,100.4076,100.3644,100.4076,1587.0
2016-07-05 12:10:00,116.12,116.18,116.09,116.18,7658.0,100.3731,100.4249,100.3471,100.4249,7658.0
2016-07-05 12:20:00,116.18,116.31,116.16,116.29,4495.0,100.4249,100.5373,100.4076,100.52,4495.0
2016-07-05 12:30:00,116.28,116.29,116.16,116.17,3336.0,100.5114,100.52,100.4076,100.4163,3336.0
2016-07-05 12:40:00,116.2,116.23,116.15,116.2,10608.0,100.4422,100.4681,100.399,100.4422,10608.0
2016-07-05 12:50:00,116.17,116.17,116.1,116.16,4705.0,100.4163,100.4163,100.3558,100.4076,4705.0
2016-07-05 13:00:00,116.17,116.18,116.13,116.18,2723.0,100.4163,100.4249,100.3817,100.4249,2723.0
2016-07-05 13:10:00,116.18,116.18,116.07,116.07,2939.0,100.4249,100.4249,100.3298,100.3298,2939.0
2016-07-05 13:20:00,116.07,116.11,116.07,116.07,2801.0,100.3298,100.3644,100.3298,100.3298,2801.0
2016-07-05 13:30:00,116.05,116.07,115.99,115.99,2660.0,100.3126,100.3298,100.2607,100.2607,2660.0
2016-07-05 13:40:00,115.99,115.99,115.91,115.96,4409.0,100.2607,100.2607,100.1915,100.2348,4409.0
2016-07-05 13:50:00,115.96,116.0,115.92,115.98,4357.0,100.2348,100.2693,100.2002,100.2521,4357.0
2016-07-05 14:00:00,115.98,116.1,115.98,116.08,4501.0,100.2521,100.3558,100.2521,100.3385,4501.0
2016-07-05 14:10:00,116.09,116.26,116.08,116.18,8324.0,100.3471,100.4941,100.3385,100.4249,8324.0
2016-07-05 14:20:00,116.2,116.21,116.06,116.11,17691.0,100.4422,100.4509,100.3212,100.3644,17691.0
2016-07-05 14:30:00,116.09,116.17,116.07,116.1,31651.0,100.3471,100.4163,100.3298,100.3558,31651.0
2016-07-05 14:40:00,116.1,116.11,115.99,116.01,29645.0,100.3558,100.3644,100.2607,100.278,29645.0
2016-07-05 14:50:00,116.01,116.08,115.94,116.08,26399.0,100.278,100.3385,100.2175,100.3385,26399.0
2016-07-05 15:00:00,116.06,116.17,116.05,116.13,3900.0,100.3212,100.4163,100.3126,100.3817,3900.0
2016-07-05 15:10:00,116.13,116.2,116.1,116.19,19634.0,100.3817,100.4422,100.3558,100.4336,19634.0
2016-07-05 15:20:00,116.21,116.23,116.16,116.21,16231.0,100.4509,100.4681,100.4076,100.4509,16231.0
2016-07-05 15:30:00,116.21,116.39,116.18,116.37,43398.0,100.4509,100.6065,100.4249,100.5892,43398.0
2016-07-05 15:40:00,116.37,116.52,116.36,116.47,39952.0,100.5892,100.7188,100.5805,100.6756,39952.0
2016-07-05 15:50:00,116.48,116.48,116.3,116.35,117507.0,100.6842,100.6842,100.5287,100.5719,117507.0
2016-07-06 09:30:00,115.31,115.45,115.1,115.14,22273.0,100.2225,100.3442,100.04,100.0748,22273.0
2016-07-06 09:40:00,115.12,115.2,115.04,115.13,9467.0,100.0574,100.1269,99.9879,100.0661,9467.0
2016-07-06 09:50:00,115.13,115.31,115.13,115.29,8232.0,100.0661,100.2225,100.0661,100.2052,8232.0
2016-07-06 10:00:00,115.32,115.62,115.28,115.28,50735.0,100.2312,100.492,100.1965,100.1965,50735.0
2016-07-06 10:10:00,115.3,115.37,115.12,115.13,17312.0,100.2139,100.2747,100.0574,100.0661,17312.0
2016-07-06 10:20:00,115.13,115.22,115.03,115.06,3924.0,100.0661,100.1443,99.9792,100.0053,3924.0
2016-07-06 10:30:00,114.97,115.15,114.96,115.15,6975.0,99.927,100.0835,99.9183,100.0835,6975.0
2016-07-06 10:40:00,115.14,115.22,115.1,115.21,56511.0,100.0748,100.1443,100.04,100.1356,56511.0
2016-07-06 10:50:00,115.22,115.51,115.21,115.51,33929.0,100.1443,100.3964,100.1356,100.3964,33929.0
2016-07-06 11:00:00,115.54,115.68,115.54,115.65,13312.0,100.4225,100.5441,100.4225,100.5181,13312.0
2016-07-06 11:10:00,115.69,115.82,115.69,115.77,49401.0,100.5528,100.6658,100.5528,100.6224,49401.0
2016-07-06 11:20:00,115.77,115.79,115.62,115.62,13244.0,100.6224,100.6397,100.492,100.492,13244.0
2016-07-06 11:30:00,115.64,115.76,115.64,115.73,4545.0,100.5094,100.6137,100.5094,100.5876,4545.0
2016-07-06 11:40:00,115.72,115.77,115.68,115.72,12782.0,100.5789,100.6224,100.5441,100.5789,12782.0
2016-07-06 11:50:00,115.72,115.84,115.69,115.84,15543.0,100.5789,100.6832,100.5528,100.6832,15543.0
2016-07-06 12:00:00,115.84,116.09,115.84,116.04,27029.0,100.6832,100.9005,100.6832,100.857,27029.0
2016-07-06 12:10:00,116.05,116.06,115.96,116.02,5491.0,100.8657,100.8744,100.7875,100.8397,5491.0
2016-07-06 12:20:00,116.05,116.09,115.99,116.05,4817.0,100.8657,100.9005,100.8136,100.8657,4817.0
2016-07-06 12:30:00,116.07,116.12,116.0,116.01,6061.0,100.8831,100.9266,100.8223,100.831,6061.0
2016-07-06 12:40:00,116.06,116.1,115.97,115.97,3008.0,100.8744,100.9092,100.7962,100.7962,3008.0
2016-07-06 12:50:00,115.98,116.13,115.97,116.13,2473.0,100.8049,100.9353,100.7962,100.9353,2473.0
2016-07-06 13:00:00,116.16,116.22,116.15,116.17,7296.0,100.9613,101.0135,100.9526,100.97,7296.0
2016-07-06 13:10:00,116.19,116.19,116.13,116.15,2793.0,100.9874,100.9874,100.9353,100.9526,2793.0
2016-07-06 13:20:00,116.16,116.18,116.03,116.08,5479.0,100.9613,100.9787,100.8483,100.8918,5479.0
2016-07-06 13:30:00,116.1,116.12,116.06,116.1,4951.0,100.9092,100.9266,100.8744,100.9092,4951.0
2016-07-06 13:40:00,116.1,116.11,115.96,116.01,7479.0,100.9092,100.9179,100.7875,100.831,7479.0
2016-07-06 13:50:00,115.99,116.08,115.99,116.02,5690.0,100.8136,100.8918,100.8136,100.8397,5690.0
2016-07-06 14:00:00,116.01,116.15,115.91,116.14,11417.0,100.831,100.9526,100.744,100.9439,11417.0
2016-07-06 14:10:00,116.09,116.15,115.84,116.1,20596.0,100.9005,100.9526,100.6832,100.9092,20596.0
2016-07-06 14:20:00,116.15,116.15,115.99,116.0,6975.0,100.9526,100.9526,100.8136,100.8223,6975.0
2016-07-06 14:30:00,116.03,116.25,116.03,116.25,7130.0,100.8483,101.0396,100.8483,101.0396,7130.0
2016-07-06 14:40:00,116.25,116.26,116.13,116.14,23135.0,101.0396,101.0482,100.9353,100.9439,23135.0
2016-07-06 14:50:00,116.14,116.32,116.14,116.3,8873.0,100.9439,101.1004,100.9439,101.083,8873.0
2016-07-06 15:00:00,116.32,116.32,116.22,116.28,8347.0,101.1004,101.1004,101.0135,101.0656,8347.0
2016-07-06 15:10:00,116.28,116.3,116.23,116.26,35723.0,101.0656,101.083,101.0222,101.0482,35723.0
2016-07-06 15:20:00,116.24,116.24,116.09,116.12,20514.0,101.0309,101.0309,100.9005,100.9266,20514.0
2016-07-06 15:30:00,116.12,116.26,116.12,116.26,11951.0,100.9266,101.0482,100.9266,101.0482,11951.0
2016-07-06 15:40:00,116.26,116.36,116.24,116.26,21672.0,101.0482,101.1352,101.0309,101.0482,21672.0
2016-07-06 15:50:00,116.26,116.42,116.21,116.37,60815.0,101.0482,101.1873,101.0048,101.1439,60815.0
2016-07-07 09:30:00,116.53,116.76,116.53,116.71,14776.0,101.2829,101.4828,101.2829,101.4394,14776.0
2016-07-07 09:40:00,116.69,116.86,116.68,116.85,8371.0,101.422,101.5697,101.4133,101.5611,8371.0
2016-07-07 09:50:00,116.91,116.94,116.87,116.88,6655.0,101.6132,101.6393,101.5784,101.5871,6655.0
2016-07-07 10:00:00,116.9,116.9,116.81,116.81,7653.0,101.6045,101.6045,101.5263,101.5263,7653.0
2016-07-07 10:10:00,116.8,116.87,116.78,116.82,3500.0,101.5176,101.5784,101.5002,101.535,3500.0
2016-07-07 10:20:00,116.83,116.86,116.75,116.86,3999.0,101.5437,101.5697,101.4741,101.5697,3999.0
2016-07-07 10:30:00,116.87,116.9,116.83,116.88,74167.0,101.5784,101.6045,101.5437,101.5871,74167.0
2016-07-07 10:40:00,116.88,116.89,116.72,116.78,13650.0,101.5871,101.5958,101.4481,101.5002,13650.0
2016-07-07 10:50:00,116.73,116.76,116.54,116.62,18026.0,101.4568,101.4828,101.2916,101.3611,18026.0
2016-07-07 11:00:00,116.56,116.61,116.44,116.54,15005.0,101.309,101.3525,101.2047,101.2916,15005.0
2016-07-07 11:10:00,116.54,116.59,116.44,116.44,13942.0,101.2916,101.3351,101.2047,101.2047,13942.0
2016-07-07 11:20:00,116.49,116.49,116.4,116.47,3724.0,101.2482,101.2482,101.1699,101.2308,3724.0
2016-07-07 11:30:00,116.45,116.47,116.4,116.47,2700.0,101.2134,101.2308,101.1699,101.2308,2700.0
2016-07-07 11:40:00,116.46,116.46,116.29,116.31,1991.0,101.2221,101.2221,101.0743,101.0917,1991.0
2016-07-07 11:50:00,116.28,116.43,116.28,116.43,2000.0,101.0656,101.196,101.0656,101.196,2000.0
2016-07-07 12:00:00,116.44,116.47,116.34,116.34,9691.0,101.2047,101.2308,101.1178,101.1178,9691.0
2016-07-07 12:10:00,116.36,116.46,116.36,116.42,6021.0,101.1352,101.2221,101.1352,101.1873,6021.0
2016-07-07 12:20:00,116.44,116.46,116.27,116.39,7705.0,101.2047,101.2221,101.0569,101.1612,7705.0
2016-07-07 12:30:00,116.4,116.44,116.39,116.41,10213.0,101.1699,101.2047,101.1612,101.1786,10213.0
2016-07-07 12:40:00,116.4,116.4,116.3,116.3,3100.0,101.1699,101.1699,101.083,101.083,3100.0
2016-07-07 12:50:00,116.28,116.28,116.1,116.1,7845.0,101.0656,101.0656,100.9092,100.9092,7845.0
2016-07-07 13:00:00,116.11,116.11,116.04,116.09,2900.0,100.9179,100.9179,100.857,100.9005,2900.0
2016-07-07 13:10:00,116.1,116.17,116.06,116.17,2667.0,100.9092,100.97,100.8744,100.97,2667.0
2016-07-07 13:20:00,116.13,116.25,116.12,116.2,2815.0,100.9353,101.0396,100.9266,100.9961,2815.0
2016-07-07 13:30:00,116.2,116.27,116.2,116.27,3000.0,100.9961,101.0569,100.9961,101.0569,3000.0
2016-07-07 13:40:00,116.25,116.25,116.12,116.16,6239.0,101.0396,101.0396,100.9266,100.9613,6239.0
2016-07-07 13:50:00,116.17,116.17,116.06,116.17,14766.0,100.97,100.97,100.8744,100.97,14766.0
2016-07-07 14:00:00,116.14,116.22,116.09,116.09,11458.0,100.9439,101.0135,100.9005,100.9005,11458.0
2016-07-07 14:10:00,116.06,116.06,115.9,115.96,20423.0,100.8744,100.8744,100.7354,100.7875,20423.0
2016-07-07 14:20:00,115.95,116.08,115.94,115.98,12468.0,100.7788,100.8918,100.7701,100.8049,12468.0
2016-07-07 14:30:00,116.04,116.04,115.9,115.95,32055.0,100.857,100.857,100.7354,100.7788,32055.0
2016-07-07 14:40:00,115.87,115.97,115.85,115.95,2797.0,100.7093,100.7962,100.6919,100.7788,2797.0
2016-07-07 14:50:00,115.96,115.98,115.86,115.89,4005.0,100.7875,100.8049,100.7006,100.7267,4005.0
2016-07-07 15:00:00,115.88,116.15,115.85,116.14,52174.0,100.718,100.9526,100.6919,100.9439,52174.0
2016-07-07 15:10:00,116.14,116.17,116.1,116.16,9283.0,100.9439,100.97,100.9092,100.9613,9283.0
2016-07-07 15:20:00,116.14,116.16,116.07,116.12,7856.0,100.9439,100.9613,100.8831,100.9266,7856.0
2016-07-07 15:30:00,116.15,116.29,116.1,116.29,15402.0,100.9526,101.0743,100.9092,101.0743,15402.0
2016-07-07 15:40:00,116.29,116.37,116.26,116.3,13416.0,101.0743,101.1439,101.0482,101.083,13416.0
2016-07-07 15:50:00,116.29,116.33,116.24,116.31,28162.0,101.0743,101.1091,101.0309,101.0917,28162.0
2016-07-08 09:30:00,117.07,117.25,117.05,117.15,28387.0,101.7523,101.9087,101.7349,101.8218,28387.0
2016-07-08 09:40:00,117.18,117.37,117.18,117.37,10169.0,101.8479,102.013,101.8479,102.013,10169.0
2016-07-08 09:50:00,117.37,117.44,117.35,117.39,9857.0,102.013,102.0739,101.9956,102.0304,9857.0
2016-07-08 10:00:00,117.4,117.53,117.36,117.53,16458.0,102.0391,102.1521,102.0043,102.1521,16458.0
2016-07-08 10:10:00,117.55,117.6,117.43,117.43,29188.0,102.1695,102.2129,102.0652,102.0652,29188.0
2016-07-08 10:20:00,117.42,117.52,117.39,117.51,9697.0,102.0565,102.1434,102.0304,102.1347,9697.0
2016-07-08 10:30:00,117.53,117.56,117.44,117.53,9882.0,102.1521,102.1782,102.0739,102.1521,9882.0
2016-07-08 10:40:00,117.54,117.65,117.54,117.63,5139.0,102.1608,102.2564,102.1608,102.239,5139.0
2016-07-08 10:50:00,117.62,117.69,117.62,117.67,2315.0,102.2303,102.2911,102.2303,102.2738,2315.0
2016-07-08 11:00:00,117.69,117.75,117.66,117.71,4418.0,102.2911,102.3433,102.2651,102.3085,4418.0
2016-07-08 11:10:00,117.71,117.78,117.71,117.78,7858.0,102.3085,102.3694,102.3085,102.3694,7858.0
2016-07-08 11:20:00,117.83,117.87,117.78,117.85,6487.0,102.4128,102.4476,102.3694,102.4302,6487.0
2016-07-08 11:30:00,117.78,117.82,117.76,117.8,114745.0,102.3694,102.4041,102.352,102.3868,114745.0
2016-07-08 11:40:00,117.82,117.84,117.77,117.81,10472.0,102.4041,102.4215,102.3607,102.3954,10472.0
2016-07-08 11:50:00,117.85,117.85,117.8,117.82,7570.0,102.4302,102.4302,102.3868,102.4041,7570.0
2016-07-08 12:00:00,117.81,117.85,117.79,117.85,2825.0,102.3954,102.4302,102.3781,102.4302,2825.0
2016-07-08 12:10:00,117.83,117.87,117.82,117.84,4142.0,102.4128,102.4476,102.4041,102.4215,4142.0
2016-07-08 12:20:00,117.85,117.85,117.76,117.8,3554.0,102.4302,102.4302,102.352,102.3868,3554.0
2016-07-08 12:30:00,117.79,117.8,117.75,117.79,10846.0,102.3781,102.3868,102.3433,102.3781,10846.0
2016-07-08 12:40:00,117.8,117.84,117.8,117.83,6413.0,102.3868,102.4215,102.3868,102.4128,6413.0
2016-07-08 12:50:00,117.85,117.87,117.83,117.85,3167.0,102.4302,102.4476,102.4128,102.4302,3167.0
2016-07-08 13:00:00,117.86,117.91,117.84,117.91,4267.0,102.4389,102.4824,102.4215,102.4824,4267.0
2016-07-08 13:10:00,117.93,117.94,117.89,117.89,22719.0,102.4997,102.5084,102.465,102.465,22719.0
2016-07-08 13:20:00,117.92,117.96,117.89,117.96,8749.0,102.491,102.5258,102.465,102.5258,8749.0
2016-07-08 13:30:00,117.94,117.98,117.93,117.94,4545.0,102.5084,102.5432,102.4997,102.5084,4545.0
2016-07-08 13:40:00,117.94,117.99,117.93,117.95,4345.0,102.5084,102.5519,102.4997,102.5171,4345.0
2016-07-08 13:50:00,117.96,117.96,117.93,117.95,9785.0,102.5258,102.5258,102.4997,102.5171,9785.0
2016-07-08 14:00:00,117.98,117.98,117.93,117.96,4671.0,102.5432,102.5432,102.4997,102.5258,4671.0
2016-07-08 14:10:00,117.96,118.06,117.95,118.04,460943.0,102.5258,102.6127,102.5171,102.5953,460943.0
2016-07-08 14:20:00,118.06,118.14,118.06,118.12,23233.0,102.6127,102.6823,102.6127,102.6649,23233.0
2016-07-08 14:30:00,118.12,118.23,118.11,118.16,71584.0,102.6649,102.7605,102.6562,102.6996,71584.0
2016-07-08 14:40:00,118.16,118.2,118.14,118.18,96830.0,102.6996,102.7344,102.6823,102.717,96830.0
2016-07-08 14:50:00,118.16,118.26,118.12,118.12,15063.0,102.6996,102.7866,102.6649,102.6649,15063.0
2016-07-08 15:00:00,118.14,118.14,118.11,118.14,2984.0,102.6823,102.6823,102.6562,102.6823,2984.0
2016-07-08 15:10:00,118.13,118.17,118.11,118.12,5258.0,102.6736,102.7083,102.6562,102.6649,5258.0
2016-07-08 15:20:00,118.12,118.14,118.03,118.03,17050.0,102.6649,102.6823,102.5867,102.5867,17050.0
2016-07-08 15:30:00,118.02,118.07,117.97,118.06,60990.0,102.578,102.6214,102.5345,102.6127,60990.0
2016-07-08 15:40:00,118.03,118.06,117.98,118.06,14353.0,102.5867,102.6127,102.5432,102.6127,14353.0
2016-07-08 15:50:00,118.07,118.17,118.04,118.1,47228.0,102.6214,102.7083,102.5953,102.6475,47228.0
2016-07-11 09:30:00,118.45,118.64,118.39,118.61,24010.0,102.9517,103.1168,102.8996,103.0908,24010.0
2016-07-11 09:40:00,118.58,118.69,118.56,118.57,18700.0,103.0647,103.1603,103.0473,103.056,18700.0
2016-07-11 09:50:00,118.55,118.57,118.52,118.53,5529.0,103.0386,103.056,103.0125,103.0212,5529.0
2016-07-11 10:00:00,118.54,118.57,118.45,118.55,10388.0,103.0299,103.056,102.9517,103.0386,10388.0
2016-07-11 10:10:00,118.59,118.59,118.47,118.52,7258.0,103.0734,103.0734,102.9691,103.0125,7258.0
2016-07-11 10:20:00,118.53,118.56,118.3,118.39,23990.0,103.0212,103.0473,102.8213,102.8996,23990.0
2016-07-11 10:30:00,118.4,118.53,118.4,118.53,14166.0,102.9082,103.0212,102.9082,103.0212,14166.0
2016-07-11 10:40:00,118.52,118.6,118.48,118.57,13008.0,103.0125,103.0821,102.9778,103.056,13008.0
2016-07-11 10:50:00,118.58,118.65,118.57,118.65,7777.0,103.0647,103.1255,103.056,103.1255,7777.0
2016-07-11 11:00:00,118.66,118.76,118.65,118.72,11370.0,103.1342,103.2211,103.1255,103.1864,11370.0
2016-07-11 11:10:00,118.73,118.78,118.69,118.71,16101.0,103.1951,103.2385,103.1603,103.1777,16101.0
2016-07-11 11:20:00,118.71,118.73,118.68,118.71,12886.0,103.1777,103.1951,103.1516,103.1777,12886.0
2016-07-11 11:30:00,118.72,118.79,118.72,118.75,9714.0,103.1864,103.2472,103.1864,103.2125,9714.0
2016-07-11 11:40:00,118.74,118.76,118.69,118.76,10998.0,103.2038,103.2211,103.1603,103.2211,10998.0
2016-07-11 11:50:00,118.74,118.8,118.73,118.75,13612.0,103.2038,103.2559,103.1951,103.2125,13612.0
2016-07-11 12:00:00,118.75,118.78,118.72,118.72,8967.0,103.2125,103.2385,103.1864,103.1864,8967.0
2016-07-11 12:10:00,118.73,118.74,118.7,118.74,5152.0,103.1951,103.2038,103.169,103.2038,5152.0
2016-07-11 12:20:00,118.75,118.77,118.74,118.77,4600.0,103.2125,103.2298,103.2038,103.2298,4600.0
2016-07-11 12:30:00,118.77,118.84,118.77,118.84,9117.0,103.2298,103.2907,103.2298,103.2907,9117.0
2016-07-11 12:40:00,118.84,118.9,118.84,118.87,4591.0,103.2907,103.3428,103.2907,103.3167,4591.0
2016-07-11 12:50:00,118.85,118.89,118.82,118.86,5016.0,103.2994,103.3341,103.2733,103.3081,5016.0
2016-07-11 13:00:00,118.84,118.87,118.84,118.85,4692.0,103.2907,103.3167,103.2907,103.2994,4692.0
2016-07-11 13:10:00,118.84,118.85,118.8,118.82,5145.0,103.2907,103.2994,103.2559,103.2733,5145.0
2016-07-11 13:20:00,118.83,118.84,118.75,118.75,17877.0,103.282,103.2907,103.2125,103.2125,17877.0
2016-07-11 13:30:00,118.76,118.8,118.75,118.78,8729.0,103.2211,103.2559,103.2125,103.2385,8729.0
2016-07-11 13:40:00,118.77,118.84,118.74,118.84,14467.0,103.2298,103.2907,103.2038,103.2907,14467.0
2016-07-11 13:50:00,118.82,118.85,118.77,118.78,21226.0,103.2733,103.2994,103.2298,103.2385,21226.0
2016-07-11 14:00:00,118.74,118.76,118.71,118.75,6812.0,103.2038,103.2211,103.1777,103.2125,6812.0
2016-07-11 14:10:00,118.77,118.77,118.72,118.72,10788.0,103.2298,103.2298,103.1864,103.1864,10788.0
2016-07-11 14:20:00,118.73,118.79,118.72,118.77,18731.0,103.1951,103.2472,103.1864,103.2298,18731.0
2016-07-11 14:30:00,118.75,118.82,118.74,118.79,18213.0,103.2125,103.2733,103.2038,103.2472,18213.0
2016-07-11 14:40:00,118.8,118.82,118.72,118.76,308883.0,103.2559,103.2733,103.1864,103.2211,308883.0
2016-07-11 14:50:00,118.76,118.78,118.73,118.75,18362.0,103.2211,103.2385,103.1951,103.2125,18362.0
2016-07-11 15:00:00,118.74,118.83,118.74,118.82,17350.0,103.2038,103.282,103.2038,103.2733,17350.0
2016-07-11 15:10:00,118.83,118.86,118.8,118.82,11329.0,103.282,103.3081,103.2559,103.2733,11329.0
2016-07-11 15:20:00,118.84,118.85,118.74,118.75,13210.0,103.2907,103.2994,103.2038,103.2125,13210.0
2016-07-11 15:30:00,118.71,118.73,118.67,118.71,18032.0,103.1777,103.1951,103.1429,103.1777,18032.0
2016-07-11 15:40:00,118.7,118.72,118.61,118.62,26224.0,103.169,103.1864,103.0908,103.0995,26224.0
2016-07-11 15:50:00,118.63,118.65,118.53,118.55,40259.0,103.1082,103.1255,103.0212,103.0386,40259.0
2016-07-12 09:30:00,119.21,119.35,119.11,119.32,33826.0,103.6123,103.7339,103.5253,103.7079,33826.0
2016-07-12 09:40:00,119.32,119.38,119.31,119.33,4083.0,103.7079,103.76,103.6992,103.7166,4083.0
2016-07-12 09:50:00,119.34,119.39,119.22,119.23,9205.0,103.7253,103.7687,103.621,103.6296,9205.0
2016-07-12 10:00:00,119.26,119.28,119.13,119.13,11252.0,103.6557,103.6731,103.5427,103.5427,11252.0
2016-07-12 10:10:00,119.17,119.2,119.06,119.08,11106.0,103.5775,103.6036,103.4819,103.4993,11106.0
2016-07-12 10:20:00,119.07,119.12,119.02,119.12,29364.0,103.4906,103.534,103.4471,103.534,29364.0
2016-07-12 10:30:00,119.14,119.16,119.11,119.12,23028.0,103.5514,103.5688,103.5253,103.534,23028.0
2016-07-12 10:40:00,119.13,119.24,119.13,119.2,65494.0,103.5427,103.6383,103.5427,103.6036,65494.0
2016-07-12 10:50:00,119.21,119.24,119.19,119.21,9769.0,103.6123,103.6383,103.5949,103.6123,9769.0
2016-07-12 11:00:00,119.2,119.28,119.17,119.26,19537.0,103.6036,103.6731,103.5775,103.6557,19537.0
2016-07-12 11:10:00,119.25,119.29,119.24,119.28,14856.0,103.647,103.6818,103.6383,103.6731,14856.0
2016-07-12 11:20:00,119.28,119.37,119.25,119.36,16222.0,103.6731,103.7513,103.647,103.7426,16222.0
2016-07-12 11:30:00,119.36,119.46,119.35,119.45,12669.0,103.7426,103.8296,103.7339,103.8209,12669.0
2016-07-12 11:40:00,119.45,119.48,119.44,119.46,13287.0,103.8209,103.8469,103.8122,103.8296,13287.0
2016-07-12 11:50:00,119.46,119.51,119.45,119.48,14184.0,103.8296,103.873,103.8209,103.8469,14184.0
2016-07-12 12:00:00,119.47,119.51,119.46,119.49,12059.0,103.8382,103.873,103.8296,103.8556,12059.0
2016-07-12 12:10:00,119.5,119.55,119.5,119.54,16956.0,103.8643,103.9078,103.8643,103.8991,16956.0
2016-07-12 12:20:00,119.54,119.55,119.52,119.55,7628.0,103.8991,103.9078,103.8817,103.9078,7628.0
2016-07-12 12:30:00,119.56,119.59,119.53,119.56,10720.0,103.9165,103.9425,103.8904,103.9165,10720.0
2016-07-12 12:40:00,119.56,119.58,119.46,119.47,10251.0,103.9165,103.9339,103.8296,103.8382,10251.0
2016-07-12 12:50:00,119.47,119.51,119.44,119.48,13502.0,103.8382,103.873,103.8122,103.8469,13502.0
2016-07-12 13:00:00,119.49,119.53,119.48,119.48,17532.0,103.8556,103.8904,103.8469,103.8469,17532.0
2016-07-12 13:10:00,119.48,119.5,119.47,119.49,10089.0,103.8469,103.8643,103.8382,103.8556,10089.0
2016-07-12 13:20:00,119.5,119.53,119.48,119.52,9968.0,103.8643,103.8904,103.8469,103.8817,9968.0
2016-07-12 13:30:00,119.55,119.58,119.54,119.56,11339.0,103.9078,103.9339,103.8991,103.9165,11339.0
2016-07-12 13:40:00,119.57,119.59,119.49,119.49,8429.0,103.9252,103.9425,103.8556,103.8556,8429.0
2016-07-12 13:50:00,119.5,119.51,119.41,119.42,11624.0,103.8643,103.873,103.7861,103.7948,11624.0
2016-07-12 14:00:00,119.42,119.47,119.42,119.44,26820.0,103.7948,103.8382,103.7948,103.8122,26820.0
2016-07-12 14:10:00,119.46,119.57,119.45,119.54,319533.0,103.8296,103.9252,103.8209,103.8991,319533.0
2016-07-12 14:20:00,119.55,119.56,119.51,119.54,88829.0,103.9078,103.9165,103.873,103.8991,88829.0
2016-07-12 14:30:00,119.53,119.56,119.48,119.52,24926.0,103.8904,103.9165,103.8469,103.8817,24926.0
2016-07-12 14:40:00,119.52,119.6,119.51,119.54,18041.0,103.8817,103.9512,103.873,103.8991,18041.0
2016-07-12 14:50:00,119.55,119.59,119.45,119.46,21849.0,103.9078,103.9425,103.8209,103.8296,21849.0
2016-07-12 15:00:00,119.47,119.53,119.45,119.47,17868.0,103.8382,103.8904,103.8209,103.8382,17868.0
2016-07-12 15:10:00,119.44,119.48,119.37,119.39,30285.0,103.8122,103.8469,103.7513,103.7687,30285.0
2016-07-12 15:20:00,119.4,119.47,119.4,119.44,20791.0,103.7774,103.8382,103.7774,103.8122,20791.0
2016-07-12 15:30:00,119.43,119.5,119.41,119.48,30265.0,103.8035,103.8643,103.7861,103.8469,30265.0
2016-07-12 15:40:00,119.48,119.49,119.34,119.38,37876.0,103.8469,103.8556,103.7253,103.76,37876.0
2016-07-12 15:50:00,119.38,119.44,119.33,119.4,92110.0,103.76,103.8122,103.7166,103.7774,92110.0
2016-07-13 09:30:00,119.6,119.65,119.43,119.43,21600.0,103.9512,103.9947,103.8035,103.8035,21600.0
2016-07-13 09:40:00,119.45,119.46,119.31,119.31,40074.0,103.8209,103.8296,103.6992,103.6992,40074.0
2016-07-13 09:50:00,119.3,119.38,119.28,119.3,11276.0,103.6905,103.76,103.6731,103.6905,11276.0
2016-07-13 10:00:00,119.36,119.46,119.35,119.44,18556.0,103.7426,103.8296,103.7339,103.8122,18556.0
2016-07-13 10:10:00,119.47,119.52,119.39,119.43,9468.0,103.8382,103.8817,103.7687,103.8035,9468.0
2016-07-13 10:20:00,119.41,119.46,119.35,119.38,5597.0,103.7861,103.8296,103.7339,103.76,5597.0
2016-07-13 10:30:00,119.37,119.5,119.32,119.4,10500.0,103.7513,103.8643,103.7079,103.7774,10500.0
2016-07-13 10:40:00,119.42,119.53,119.42,119.45,5724.0,103.7948,103.8904,103.7948,103.8209,5724.0
2016-07-13 10:50:00,119.47,119.51,119.44,119.47,11255.0,103.8382,103.873,103.8122,103.8382,11255.0
2016-07-13 11:00:00,119.45,119.49,119.35,119.4,3611.0,103.8209,103.8556,103.7339,103.7774,3611.0
2016-07-13 11:10:00,119.4,119.43,119.3,119.3,10924.0,103.7774,103.8035,103.6905,103.6905,10924.0
2016-07-13 11:20:00,119.3,119.34,119.26,119.27,9720.0,103.6905,103.7253,103.6557,103.6644,9720.0
2016-07-13 11:30:00,119.28,119.28,119.09,119.1,22198.0,103.6731,103.6731,103.508,103.5167,22198.0
2016-07-13 11:40:00,119.11,119.15,119.06,119.07,50676.0,103.5253,103.5601,103.4819,103.4906,50676.0
2016-07-13 11:50:00,119.05,119.17,119.04,119.16,9047.0,103.4732,103.5775,103.4645,103.5688,9047.0
2016-07-13 12:00:00,119.16,119.22,119.16,119.21,5659.0,103.5688,103.621,103.5688,103.6123,5659.0
2016-07-13 12:10:00,119.22,119.25,119.19,119.24,4181.0,103.621,103.647,103.5949,103.6383,4181.0
2016-07-13 12:20:00,119.25,119.27,119.2,119.2,17981.0,103.647,103.6644,103.6036,103.6036,17981.0
2016-07-13 12:30:00,119.17,119.22,119.13,119.18,6339.0,103.5775,103.621,103.5427,103.5862,6339.0
2016-07-13 12:40:00,119.18,119.26,119.16,119.21,3753.0,103.5862,103.6557,103.5688,103.6123,3753.0
2016-07-13 12:50:00,119.23,119.25,119.19,119.25,9323.0,103.6296,103.647,103.5949,103.647,9323.0
2016-07-13 13:00:00,119.27,119.34,119.27,119.33,7821.0,103.6644,103.7253,103.6644,103.7166,7821.0
2016-07-13 13:10:00,119.34,119.36,119.33,119.35,3429.0,103.7253,103.7426,103.7166,103.7339,3429.0
2016-07-13 13:20:00,119.32,119.33,119.22,119.23,27510.0,103.7079,103.7166,103.621,103.6296,27510.0
2016-07-13 13:30:00,119.23,119.25,119.18,119.25,12751.0,103.6296,103.647,103.5862,103.647,12751.0
2016-07-13 13:40:00,119.24,119.36,119.23,119.36,4813.0,103.6383,103.7426,103.6296,103.7426,4813.0
2016-07-13 13:50:00,119.35,119.35,119.22,119.23,10723.0,103.7339,103.7339,103.621,103.6296,10723.0
2016-07-13 14:00:00,119.23,119.31,119.17,119.31,23318.0,103.6296,103.6992,103.5775,103.6992,23318.0
2016-07-13 14:10:00,119.32,119.39,119.3,119.33,6199.0,103.7079,103.7687,103.6905,103.7166,6199.0
2016-07-13 14:20:00,119.32,119.43,119.31,119.41,402775.0,103.7079,103.8035,103.6992,103.7861,402775.0
2016-07-13 14:30:00,119.42,119.48,119.37,119.42,156662.0,103.7948,103.8469,103.7513,103.7948,156662.0
2016-07-13 14:40:00,119.42,119.47,119.37,119.46,78258.0,103.7948,103.8382,103.7513,103.8296,78258.0
2016-07-13 14:50:00,119.47,119.47,119.37,119.42,51719.0,103.8382,103.8382,103.7513,103.7948,51719.0
2016-07-13 15:00:00,119.42,119.5,119.42,119.44,9978.0,103.7948,103.8643,103.7948,103.8122,9978.0
2016-07-13 15:10:00,119.45,119.45,119.34,119.38,9093.0,103.8209,103.8209,103.7253,103.76,9093.0
2016-07-13 15:20:00,119.39,119.39,119.34,119.39,8264.0,103.7687,103.7687,103.7253,103.7687,8264.0
2016-07-13 15:30:00,119.37,119.47,119.37,119.44,27211.0,103.7513,103.8382,103.7513,103.8122,27211.0
2016-07-13 15:40:00,119.43,119.49,119.42,119.44,33449.0,103.8035,103.8556,103.7948,103.8122,33449.0
2016-07-13 15:50:00,119.43,119.45,119.39,119.39,93815.0,103.8035,103.8209,103.7687,103.7687,93815.0
2016-07-14 09:30:00,120.09,120.22,120.05,120.08,21119.0,104.3771,104.4901,104.3424,104.3684,21119.0
2016-07-14 09:40:00,120.1,120.1,119.91,119.92,13888.0,104.3858,104.3858,104.2207,104.2294,13888.0
2016-07-14 09:50:00,119.91,120.09,119.91,120.07,22387.0,104.2207,104.3771,104.2207,104.3597,22387.0
2016-07-14 10:00:00,120.08,120.27,120.04,120.23,51913.0,104.3684,104.5336,104.3337,104.4988,51913.0
2016-07-14 10:10:00,120.25,120.28,120.1,120.12,21253.0,104.5162,104.5423,104.3858,104.4032,21253.0
2016-07-14 10:20:00,120.11,120.23,120.11,120.12,23242.0,104.3945,104.4988,104.3945,104.4032,23242.0
2016-07-14 10:30:00,120.16,120.26,120.15,120.23,15498.0,104.438,104.5249,104.4293,104.4988,15498.0
2016-07-14 10:40:00,120.22,120.25,120.06,120.08,11842.0,104.4901,104.5162,104.351,104.3684,11842.0
2016-07-14 10:50:00,120.09,120.1,120.03,120.07,6077.0,104.3771,104.3858,104.325,104.3597,6077.0
2016-07-14 11:00:00,120.09,120.21,120.08,120.2,21136.0,104.3771,104.4814,104.3684,104.4727,21136.0
2016-07-14 11:10:00,120.21,120.23,120.09,120.1,7303.0,104.4814,104.4988,104.3771,104.3858,7303.0
2016-07-14 11:20:00,120.14,120.16,120.09,120.1,6360.0,104.4206,104.438,104.3771,104.3858,6360.0
2016-07-14 11:30:00,120.1,120.11,120.01,120.02,5796.0,104.3858,104.3945,104.3076,104.3163,5796.0
2016-07-14 11:40:00,120.04,120.06,119.99,119.99,5796.0,104.3337,104.351,104.2902,104.2902,5796.0
2016-07-14 11:50:00,120.0,120.06,119.99,120.01,9466.0,104.2989,104.351,104.2902,104.3076,9466.0
2016-07-14 12:00:00,120.02,120.09,120.01,120.06,8250.0,104.3163,104.3771,104.3076,104.351,8250.0
2016-07-14 12:10:00,120.06,120.06,120.01,120.03,33400.0,104.351,104.351,104.3076,104.325,33400.0
2016-07-14 12:20:00,120.02,120.03,119.94,119.96,16621.0,104.3163,104.325,104.2467,104.2641,16621.0
2016-07-14 12:30:00,119.97,120.01,119.97,120.0,5710.0,104.2728,104.3076,104.2728,104.2989,5710.0
2016-07-14 12:40:00,120.01,120.03,120.0,120.03,2982.0,104.3076,104.325,104.2989,104.325,2982.0
2016-07-14 12:50:00,120.04,120.06,119.96,119.96,8663.0,104.3337,104.351,104.2641,104.2641,8663.0
2016-07-14 13:00:00,119.98,119.98,119.88,119.92,5813.0,104.2815,104.2815,104.1946,104.2294,5813.0
2016-07-14 13:10:00,119.91,119.91,119.78,119.78,6220.0,104.2207,104.2207,104.1077,104.1077,6220.0
2016-07-14 13:20:00,119.78,119.8,119.74,119.75,8835.0,104.1077,104.1251,104.0729,104.0816,8835.0
2016-07-14 13:30:00,119.76,119.86,119.75,119.84,7815.0,104.0903,104.1772,104.0816,104.1598,7815.0
2016-07-14 13:40:00,119.84,119.89,119.82,119.86,14171.0,104.1598,104.2033,104.1424,104.1772,14171.0
2016-07-14 13:50:00,119.88,119.88,119.79,119.84,6468.0,104.1946,104.1946,104.1164,104.1598,6468.0
2016-07-14 14:00:00,119.82,119.86,119.81,119.85,284917.0,104.1424,104.1772,104.1338,104.1685,284917.0
2016-07-14 14:10:00,119.86,119.99,119.86,119.98,12692.0,104.1772,104.2902,104.1772,104.2815,12692.0
2016-07-14 14:20:00,119.96,119.99,119.95,119.98,16645.0,104.2641,104.2902,104.2554,104.2815,16645.0
2016-07-14 14:30:00,119.97,120.01,119.94,120.01,8054.0,104.2728,104.3076,104.2467,104.3076,8054.0
2016-07-14 14:40:00,120.0,120.04,119.97,120.0,10795.0,104.2989,104.3337,104.2728,104.2989,10795.0
2016-07-14 14:50:00,120.0,120.02,119.97,119.98,11896.0,104.2989,104.3163,104.2728,104.2815,11896.0
2016-07-14 15:00:00,119.98,120.14,119.96,120.14,14035.0,104.2815,104.4206,104.2641,104.4206,14035.0
2016-07-14 15:10:00,120.15,120.15,120.09,120.12,8085.0,104.4293,104.4293,104.3771,104.4032,8085.0
2016-07-14 15:20:00,120.1,120.14,120.08,120.13,8044.0,104.3858,104.4206,104.3684,104.4119,8044.0
2016-07-14 15:30:00,120.12,120.15,120.03,120.04,12145.0,104.4032,104.4293,104.325,104.3337,12145.0
2016-07-14 15:40:00,120.05,120.07,119.97,120.05,12146.0,104.3424,104.3597,104.2728,104.3424,12146.0
2016-07-14 15:50:00,120.05,120.07,119.96,119.96,32014.0,104.3424,104.3597,104.2641,104.2641,32014.0
2016-07-15 09:30:00,120.45,120.45,120.14,120.14,26746.0,104.69,104.69,104.4206,104.4206,26746.0
2016-07-15 09:40:00,120.14,120.14,120.06,120.08,27022.0,104.4206,104.4206,104.351,104.3684,27022.0
2016-07-15 09:50:00,120.17,120.18,120.04,120.08,4871.0,104.4467,104.4553,104.3337,104.3684,4871.0
2016-07-15 10:00:00,120.06,120.16,120.03,120.11,21343.0,104.351,104.438,104.325,104.3945,21343.0
2016-07-15 10:10:00,120.12,120.17,119.98,119.98,46651.0,104.4032,104.4467,104.2815,104.2815,46651.0
2016-07-15 10:20:00,119.99,120.11,119.99,120.09,6890.0,104.2902,104.3945,104.2902,104.3771,6890.0
2016-07-15 10:30:00,120.08,120.15,120.06,120.15,3995.0,104.3684,104.4293,104.351,104.4293,3995.0
2016-07-15 10:40:00,120.17,120.17,120.08,120.11,11107.0,104.4467,104.4467,104.3684,104.3945,11107.0
2016-07-15 10:50:00,120.1,120.14,120.08,120.1,5993.0,104.3858,104.4206,104.3684,104.3858,5993.0
2016-07-15 11:00:00,120.11,120.11,119.94,119.95,17991.0,104.3945,104.3945,104.2467,104.2554,17991.0
2016-07-15 11:10:00,119.95,119.95,119.83,119.83,8687.0,104.2554,104.2554,104.1511,104.1511,8687.0
2016-07-15 11:20:00,119.83,119.87,119.81,119.84,8153.0,104.1511,104.1859,104.1338,104.1598,8153.0
2016-07-15 11:30:00,119.83,119.87,119.79,119.79,5516.0,104.1511,104.1859,104.1164,104.1164,5516.0
2016-07-15 11:40:00,119.78,119.82,119.75,119.75,6106.0,104.1077,104.1424,104.0816,104.0816,6106.0
2016-07-15 11:50:00,119.73,119.78,119.69,119.73,11767.0,104.0642,104.1077,104.0295,104.0642,11767.0
2016-07-15 12:00:00,119.73,119.8,119.71,119.79,4067.0,104.0642,104.1251,104.0468,104.1164,4067.0
2016-07-15 12:10:00,119.78,119.78,119.72,119.72,3777.0,104.1077,104.1077,104.0555,104.0555,3777.0
2016-07-15 12:20:00,119.7,119.77,119.67,119.75,4444.0,104.0381,104.099,104.0121,104.0816,4444.0
2016-07-15 12:30:00,119.75,119.76,119.6,119.61,5429.0,104.0816,104.0903,103.9512,103.9599,5429.0
2016-07-15 12:40:00,119.61,119.63,119.56,119.62,4055.0,103.9599,103.9773,103.9165,103.9686,4055.0
2016-07-15 12:50:00,119.61,119.63,119.61,119.63,930.0,103.9599,103.9773,103.9599,103.9773,930.0
2016-07-15 13:00:00,119.63,119.67,119.62,119.65,9464.0,103.9773,104.0121,103.9686,103.9947,9464.0
2016-07-15 13:10:00,119.67,119.73,119.67,119.71,900.0,104.0121,104.0642,104.0121,104.0468,900.0
2016-07-15 13:20:00,119.73,119.78,119.72,119.75,8390.0,104.0642,104.1077,104.0555,104.0816,8390.0
2016-07-15 13:30:00,119.75,119.77,119.71,119.73,2662.0,104.0816,104.099,104.0468,104.0642,2662.0
2016-07-15 13:40:00,119.76,119.83,119.76,119.77,2880.0,104.0903,104.1511,104.0903,104.099,2880.0
2016-07-15 13:50:00,119.76,119.79,119.73,119.76,7667.0,104.0903,104.1164,104.0642,104.0903,7667.0
2016-07-15 14:00:00,119.79,119.82,119.77,119.77,31846.0,104.1164,104.1424,104.099,104.099,31846.0
2016-07-15 14:10:00,119.79,119.8,119.73,119.77,4169.0,104.1164,104.1251,104.0642,104.099,4169.0
2016-07-15 14:20:00,119.75,119.76,119.69,119.71,7986.0,104.0816,104.0903,104.0295,104.0468,7986.0
2016-07-15 14:30:00,119.78,119.78,119.74,119.74,5212.0,104.1077,104.1077,104.0729,104.0729,5212.0
2016-07-15 14:40:00,119.73,119.85,119.72,119.8,5902.0,104.0642,104.1685,104.0555,104.1251,5902.0
2016-07-15 14:50:00,119.79,119.85,119.79,119.83,7382.0,104.1164,104.1685,104.1164,104.1511,7382.0
2016-07-15 15:00:00,119.82,119.84,119.81,119.81,3436.0,104.1424,104.1598,104.1338,104.1338,3436.0
2016-07-15 15:10:00,119.8,119.81,119.78,119.79,1556.0,104.1251,104.1338,104.1077,104.1164,1556.0
2016-07-15 15:20:00,119.79,119.92,119.79,119.92,6838.0,104.1164,104.2294,104.1164,104.2294,6838.0
2016-07-15 15:30:00,119.94,119.97,119.92,119.96,5416.0,104.2467,104.2728,104.2294,104.2641,5416.0
2016-07-15 15:40:00,119.93,119.93,119.82,119.82,63227.0,104.2381,104.2381,104.1424,104.1424,63227.0
2016-07-15 15:50:00,119.84,119.9,119.82,119.85,34192.0,104.1598,104.212,104.1424,104.1685,34192.0
2016-07-18 09:30:00,119.94,119.95,119.85,119.92,8122.0,104.2467,104.2554,104.1685,104.2294,8122.0
2016-07-18 09:40:00,119.9,119.91,119.75,119.8,12596.0,104.212,104.2207,104.0816,104.1251,12596.0
2016-07-18 09:50:00,119.79,119.91,119.79,119.91,12613.0,104.1164,104.2207,104.1164,104.2207,12613.0
2016-07-18 10:00:00,119.9,120.01,119.9,119.97,2942.0,104.212,104.3076,104.212,104.2728,2942.0
2016-07-18 10:10:00,120.04,120.05,119.99,120.05,1102.0,104.3337,104.3424,104.2902,104.3424,1102.0
2016-07-18 10:20:00,120.1,120.1,120.08,120.1,1641.0,104.3858,104.3858,104.3684,104.3858,1641.0
2016-07-18 10:30:00,120.1,120.21,120.1,120.14,16174.0,104.3858,104.4814,104.3858,104.4206,16174.0
2016-07-18 10:40:00,120.19,120.19,120.11,120.12,2819.0,104.464,104.464,104.3945,104.4032,2819.0
2016-07-18 10:50:00,120.15,120.18,120.14,120.18,3166.0,104.4293,104.4553,104.4206,104.4553,3166.0
2016-07-18 11:00:00,120.2,120.22,120.17,120.2,4249.0,104.4727,104.4901,104.4467,104.4727,4249.0
2016-07-18 11:10:00,120.2,120.2,120.16,120.19,7223.0,104.4727,104.4727,104.438,104.464,7223.0
2016-07-18 11:20:00,120.19,120.19,120.14,120.14,973.0,104.464,104.464,104.4206,104.4206,973.0
2016-07-18 11:30:00,120.11,120.13,120.08,120.13,5780.0,104.3945,104.4119,104.3684,104.4119,5780.0
2016-07-18 11:40:00,120.13,120.19,120.11,120.19,2340.0,104.4119,104.464,104.3945,104.464,2340.0
2016-07-18 11:50:00,120.17,120.18,120.17,120.18,630.0,104.4467,104.4553,104.4467,104.4553,630.0
2016-07-18 12:00:00,120.12,120.14,120.1,120.14,3201.0,104.4032,104.4206,104.3858,104.4206,3201.0
2016-07-18 12:10:00,120.15,120.15,120.07,120.07,915.0,104.4293,104.4293,104.3597,104.3597,915.0
2016-07-18 12:20:00,120.06,120.11,120.06,120.08,2101.0,104.351,104.3945,104.351,104.3684,2101.0
2016-07-18 12:30:00,120.05,120.06,119.99,120.03,3177.0,104.3424,104.351,104.2902,104.325,3177.0
2016-07-18 12:40:00,120.03,120.05,120.03,120.05,600.0,104.325,104.3424,104.325,104.3424,600.0
2016-07-18 12:50:00,120.03,120.09,120.02,120.09,3255.0,104.325,104.3771,104.3163,104.3771,3255.0
2016-07-18 13:00:00,120.06,120.12,120.06,120.1,2118.0,104.351,104.4032,104.351,104.3858,2118.0
2016-07-18 13:10:00,120.07,120.07,120.0,120.02,725.0,104.3597,104.3597,104.2989,104.3163,725.0
2016-07-18 13:20:00,120.02,120.07,120.01,120.06,9625.0,104.3163,104.3597,104.3076,104.351,9625.0
2016-07-18 13:30:00,120.06,120.15,120.05,120.14,21982.0,104.351,104.4293,104.3424,104.4206,21982.0
2016-07-18 13:40:00,120.15,120.17,120.11,120.13,24918.0,104.4293,104.4467,104.3945,104.4119,24918.0
2016-07-18 13:50:00,120.12,120.15,120.1,120.15,11095.0,104.4032,104.4293,104.3858,104.4293,11095.0
2016-07-18 14:00:00,120.14,120.15,120.12,120.15,8761.0,104.4206,104.4293,104.4032,104.4293,8761.0
2016-07-18 14:10:00,120.16,120.18,120.08,120.08,1805.0,104.438,104.4553,104.3684,104.3684,1805.0
2016-07-18 14:20:00,120.11,120.19,120.11,120.18,285032.0,104.3945,104.464,104.3945,104.4553,285032.0
2016-07-18 14:30:00,120.18,120.18,120.14,120.17,1549.0,104.4553,104.4553,104.4206,104.4467,1549.0
2016-07-18 14:40:00,120.17,120.18,120.14,120.17,12336.0,104.4467,104.4553,104.4206,104.4467,12336.0
2016-07-18 14:50:00,120.17,120.19,120.16,120.18,2463.0,104.4467,104.464,104.438,104.4553,2463.0
2016-07-18 15:00:00,120.22,120.23,120.14,120.15,4374.0,104.4901,104.4988,104.4206,104.4293,4374.0
2016-07-18 15:10:00,120.19,120.24,120.18,120.24,4176.0,104.464,104.5075,104.4553,104.5075,4176.0
2016-07-18 15:20:00,120.24,120.24,120.19,120.19,3391.0,104.5075,104.5075,104.464,104.464,3391.0
2016-07-18 15:30:00,120.19,120.23,120.19,120.2,25898.0,104.464,104.4988,104.464,104.4727,25898.0
2016-07-18 15:40:00,120.21,120.24,120.2,120.23,36184.0,104.4814,104.5075,104.4727,104.4988,36184.0
2016-07-18 15:50:00,120.22,120.22,120.14,120.14,25787.0,104.4901,104.4901,104.4206,104.4206,25787.0
2016-07-19 09:30:00,119.82,120.02,119.81,119.9,18739.0,104.1424,104.3163,104.1338,104.212,18739.0
2016-07-19 09:40:00,119.85,119.95,119.77,119.83,16096.0,104.1685,104.2554,104.099,104.1511,16096.0
2016-07-19 09:50:00,119.79,119.88,119.76,119.86,5011.0,104.1164,104.1946,104.0903,104.1772,5011.0
2016-07-19 10:00:00,119.83,119.89,119.77,119.88,4476.0,104.1511,104.2033,104.099,104.1946,4476.0
2016-07-19 10:10:00,119.88,119.97,119.88,119.91,8678.0,104.1946,104.2728,104.1946,104.2207,8678.0
2016-07-19 10:20:00,119.89,119.97,119.88,119.94,3700.0,104.2033,104.2728,104.1946,104.2467,3700.0
2016-07-19 10:30:00,119.96,119.97,119.88,119.88,2233.0,104.2641,104.2728,104.1946,104.1946,2233.0
2016-07-19 10:40:00,119.89,119.92,119.81,119.84,4575.0,104.2033,104.2294,104.1338,104.1598,4575.0
2016-07-19 10:50:00,119.87,119.93,119.86,119.93,2325.0,104.1859,104.2381,104.1772,104.2381,2325.0
2016-07-19 11:00:00,119.95,120.05,119.95,120.01,27690.0,104.2554,104.3424,104.2554,104.3076,27690.0
2016-07-19 11:10:00,120.01,120.01,119.92,119.97,43183.0,104.3076,104.3076,104.2294,104.2728,43183.0
2016-07-19 11:20:00,119.97,119.97,119.91,119.95,49686.0,104.2728,104.2728,104.2207,104.2554,49686.0
2016-07-19 11:30:00,119.96,120.0,119.93,119.94,36499.0,104.2641,104.2989,104.2381,104.2467,36499.0
2016-07-19 11:40:00,119.93,119.96,119.77,119.8,38845.0,104.2381,104.2641,104.099,104.1251,38845.0
2016-07-19 11:50:00,119.81,119.87,119.79,119.81,42672.0,104.1338,104.1859,104.1164,104.1338,42672.0
2016-07-19 12:00:00,119.81,119.81,119.76,119.78,39202.0,104.1338,104.1338,104.0903,104.1077,39202.0
2016-07-19 12:10:00,119.79,119.86,119.78,119.86,30581.0,104.1164,104.1772,104.1077,104.1772,30581.0
2016-07-19 12:20:00,119.86,119.86,119.83,119.84,42216.0,104.1772,104.1772,104.1511,104.1598,42216.0
2016-07-19 12:30:00,119.84,119.86,119.79,119.82,46437.0,104.1598,104.1772,104.1164,104.1424,46437.0
2016-07-19 12:40:00,119.82,119.89,119.82,119.89,28584.0,104.1424,104.2033,104.1424,104.2033,28584.0
2016-07-19 12:50:00,119.89,119.94,119.88,119.9,58366.0,104.2033,104.2467,104.1946,104.212,58366.0
2016-07-19 13:00:00,119.9,119.9,119.86,119.88,7790.0,104.212,104.212,104.1772,104.1946,7790.0
2016-07-19 13:10:00,119.86,119.86,119.77,119.78,5801.0,104.1772,104.1772,104.099,104.1077,5801.0
2016-07-19 13:20:00,119.79,119.79,119.75,119.76,3746.0,104.1164,104.1164,104.0816,104.0903,3746.0
2016-07-19 13:30:00,119.76,119.79,119.72,119.78,20368.0,104.0903,104.1164,104.0555,104.1077,20368.0
2016-07-19 13:40:00,119.77,119.81,119.77,119.79,5132.0,104.099,104.1338,104.099,104.1164,5132.0
2016-07-19 13:50:00,119.78,119.79,119.74,119.75,4868.0,104.1077,104.1164,104.0729,104.0816,4868.0
2016-07-19 14:00:00,119.77,119.85,119.76,119.84,4708.0,104.099,104.1685,104.0903,104.1598,4708.0
2016-07-19 14:10:00,119.85,119.87,119.83,119.87,2922.0,104.1685,104.1859,104.1511,104.1859,2922.0
2016-07-19 14:20:00,119.88,119.88,119.85,119.87,1700.0,104.1946,104.1946,104.1685,104.1859,1700.0
2016-07-19 14:30:00,119.85,119.88,119.84,119.87,5117.0,104.1685,104.1946,104.1598,104.1859,5117.0
2016-07-19 14:40:00,119.89,119.92,119.87,119.88,4886.0,104.2033,104.2294,104.1859,104.1946,4886.0
2016-07-19 14:50:00,119.88,119.9,119.86,119.86,8298.0,104.1946,104.212,104.1772,104.1772,8298.0
2016-07-19 15:00:00,119.84,119.87,119.84,119.85,2940.0,104.1598,104.1859,104.1598,104.1685,2940.0
2016-07-19 15:10:00,119.84,119.88,119.82,119.88,2400.0,104.1598,104.1946,104.1424,104.1946,2400.0
2016-07-19 15:20:00,119.89,119.9,119.86,119.86,4154.0,104.2033,104.212,104.1772,104.1772,4154.0
2016-07-19 15:30:00,119.88,119.91,119.88,119.89,7793.0,104.1946,104.2207,104.1946,104.2033,7793.0
2016-07-19 15:40:00,119.9,119.93,119.9,119.91,19196.0,104.212,104.2381,104.212,104.2207,19196.0
2016-07-19 15:50:00,119.91,120.01,119.89,120.01,36427.0,104.2207,104.3076,104.2033,104.3076,36427.0
2016-07-20 09:30:00,120.26,120.33,120.09,120.13,27571.0,104.5249,104.5857,104.3771,104.4119,27571.0
2016-07-20 09:40:00,120.13,120.18,120.04,120.13,7512.0,104.4119,104.4553,104.3337,104.4119,7512.0
2016-07-20 09:50:00,120.13,120.17,120.09,120.16,213218.0,104.4119,104.4467,104.3771,104.438,213218.0
2016-07-20 10:00:00,120.17,120.23,120.12,120.23,4833.0,104.4467,104.4988,104.4032,104.4988,4833.0
2016-07-20 10:10:00,120.23,120.35,120.23,120.35,3513.0,104.4988,104.6031,104.4988,104.6031,3513.0
2016-07-20 10:20:00,120.37,120.4,120.36,120.36,6963.0,104.6205,104.6466,104.6118,104.6118,6963.0
2016-07-20 10:30:00,120.35,120.48,120.33,120.48,7792.0,104.6031,104.7161,104.5857,104.7161,7792.0
2016-07-20 10:40:00,120.47,120.56,120.46,120.5,15771.0,104.7074,104.7856,104.6987,104.7335,15771.0
2016-07-20 10:50:00,120.5,120.55,120.5,120.54,3050.0,104.7335,104.7769,104.7335,104.7682,3050.0
2016-07-20 11:00:00,120.55,120.57,120.54,120.54,16279.0,104.7769,104.7943,104.7682,104.7682,16279.0
2016-07-20 11:10:00,120.54,120.58,120.52,120.58,13088.0,104.7682,104.803,104.7509,104.803,13088.0
2016-07-20 11:20:00,120.61,120.65,120.58,120.65,5486.0,104.8291,104.8638,104.803,104.8638,5486.0
2016-07-20 11:30:00,120.66,120.66,120.59,120.59,4439.0,104.8725,104.8725,104.8117,104.8117,4439.0
2016-07-20 11:40:00,120.59,120.61,120.56,120.58,210592.0,104.8117,104.8291,104.7856,104.803,210592.0
2016-07-20 11:50:00,120.57,120.62,120.57,120.59,4212.0,104.7943,104.8378,104.7943,104.8117,4212.0
2016-07-20 12:00:00,120.56,120.56,120.53,120.54,3665.0,104.7856,104.7856,104.7596,104.7682,3665.0
2016-07-20 12:10:00,120.53,120.59,120.52,120.58,2000.0,104.7596,104.8117,104.7509,104.803,2000.0
2016-07-20 12:20:00,120.58,120.58,120.54,120.55,13000.0,104.803,104.803,104.7682,104.7769,13000.0
2016-07-20 12:30:00,120.55,120.56,120.51,120.51,3800.0,104.7769,104.7856,104.7422,104.7422,3800.0
2016-07-20 12:40:00,120.52,120.56,120.51,120.56,3860.0,104.7509,104.7856,104.7422,104.7856,3860.0
2016-07-20 12:50:00,120.55,120.56,120.53,120.55,3520.0,104.7769,104.7856,104.7596,104.7769,3520.0
2016-07-20 13:00:00,120.54,120.56,120.54,120.56,1240.0,104.7682,104.7856,104.7682,104.7856,1240.0
2016-07-20 13:10:00,120.57,120.59,120.57,120.58,8080.0,104.7943,104.8117,104.7943,104.803,8080.0
2016-07-20 13:20:00,120.6,120.64,120.59,120.63,4546.0,104.8204,104.8552,104.8117,104.8465,4546.0
2016-07-20 13:30:00,120.63,120.66,120.61,120.62,12244.0,104.8465,104.8725,104.8291,104.8378,12244.0
2016-07-20 13:40:00,120.62,120.63,120.58,120.61,328344.0,104.8378,104.8465,104.803,104.8291,328344.0
2016-07-20 13:50:00,120.62,120.63,120.6,120.6,31677.0,104.8378,104.8465,104.8204,104.8204,31677.0
2016-07-20 14:00:00,120.61,120.67,120.61,120.66,5198.0,104.8291,104.8812,104.8291,104.8725,5198.0
2016-07-20 14:10:00,120.67,120.68,120.64,120.65,9191.0,104.8812,104.8899,104.8552,104.8638,9191.0
2016-07-20 14:20:00,120.65,120.67,120.61,120.61,5625.0,104.8638,104.8812,104.8291,104.8291,5625.0
2016-07-20 14:30:00,120.61,120.62,120.58,120.6,281604.0,104.8291,104.8378,104.803,104.8204,281604.0
2016-07-20 14:40:00,120.59,120.65,120.59,120.61,6326.0,104.8117,104.8638,104.8117,104.8291,6326.0
2016-07-20 14:50:00,120.63,120.65,120.58,120.58,16860.0,104.8465,104.8638,104.803,104.803,16860.0
2016-07-20 15:00:00,120.58,120.58,120.55,120.56,4559.0,104.803,104.803,104.7769,104.7856,4559.0
2016-07-20 15:10:00,120.55,120.56,120.53,120.54,4990.0,104.7769,104.7856,104.7596,104.7682,4990.0
2016-07-20 15:20:00,120.54,120.55,120.49,120.51,221598.0,104.7682,104.7769,104.7248,104.7422,221598.0
2016-07-20 15:30:00,120.52,120.59,120.51,120.59,16094.0,104.7509,104.8117,104.7422,104.8117,16094.0
2016-07-20 15:40:00,120.6,120.63,120.57,120.62,19845.0,104.8204,104.8465,104.7943,104.8378,19845.0
2016-07-20 15:50:00,120.61,120.63,120.53,120.55,55561.0,104.8291,104.8465,104.7596,104.7769,55561.0
2016-07-21 09:30:00,120.51,120.52,120.42,120.5,23947.0,104.7422,104.7509,104.6639,104.7335,23947.0
2016-07-21 09:40:00,120.47,120.64,120.47,120.58,12379.0,104.7074,104.8552,104.7074,104.803,12379.0
2016-07-21 09:50:00,120.57,120.59,120.46,120.47,9292.0,104.7943,104.8117,104.6987,104.7074,9292.0
2016-07-21 10:00:00,120.48,120.55,120.43,120.45,7206.0,104.7161,104.7769,104.6726,104.69,7206.0
2016-07-21 10:10:00,120.47,120.59,120.47,120.53,15817.0,104.7074,104.8117,104.7074,104.7596,15817.0
2016-07-21 10:20:00,120.52,120.57,120.43,120.49,5836.0,104.7509,104.7943,104.6726,104.7248,5836.0
2016-07-21 10:30:00,120.5,120.54,120.47,120.54,10143.0,104.7335,104.7682,104.7074,104.7682,10143.0
2016-07-21 10:40:00,120.54,120.58,120.47,120.57,47730.0,104.7682,104.803,104.7074,104.7943,47730.0
2016-07-21 10:50:00,120.57,120.63,120.57,120.61,15642.0,104.7943,104.8465,104.7943,104.8291,15642.0
2016-07-21 11:00:00,120.62,120.62,120.54,120.55,4149.0,104.8378,104.8378,104.7682,104.7769,4149.0
2016-07-21 11:10:00,120.56,120.58,120.55,120.58,19302.0,104.7856,104.803,104.7769,104.803,19302.0
2016-07-21 11:20:00,120.59,120.6,120.54,120.56,64448.0,104.8117,104.8204,104.7682,104.7856,64448.0
2016-07-21 11:30:00,120.52,120.53,120.41,120.43,13408.0,104.7509,104.7596,104.6553,104.6726,13408.0
2016-07-21 11:40:00,120.39,120.4,120.24,120.27,17142.0,104.6379,104.6466,104.5075,104.5336,17142.0
2016-07-21 11:50:00,120.23,120.27,120.19,120.27,10379.0,104.4988,104.5336,104.464,104.5336,10379.0
2016-07-21 12:00:00,120.27,120.31,120.26,120.3,6425.0,104.5336,104.5683,104.5249,104.5596,6425.0
2016-07-21 12:10:00,120.29,120.33,120.26,120.28,105186.0,104.551,104.5857,104.5249,104.5423,105186.0
2016-07-21 12:20:00,120.27,120.28,120.16,120.23,19300.0,104.5336,104.5423,104.438,104.4988,19300.0
2016-07-21 12:30:00,120.22,120.23,120.19,120.22,11033.0,104.4901,104.4988,104.464,104.4901,11033.0
2016-07-21 12:40:00,120.21,120.22,120.17,120.18,4195.0,104.4814,104.4901,104.4467,104.4553,4195.0
2016-07-21 12:50:00,120.16,120.17,120.12,120.14,3709.0,104.438,104.4467,104.4032,104.4206,3709.0
2016-07-21 13:00:00,120.15,120.15,120.09,120.13,2924.0,104.4293,104.4293,104.3771,104.4119,2924.0
2016-07-21 13:10:00,120.13,120.2,120.11,120.19,2543.0,104.4119,104.4727,104.3945,104.464,2543.0
2016-07-21 13:20:00,120.2,120.22,120.19,120.21,2808.0,104.4727,104.4901,104.464,104.4814,2808.0
2016-07-21 13:30:00,120.19,120.19,120.16,120.16,3000.0,104.464,104.464,104.438,104.438,3000.0
2016-07-21 13:40:00,120.16,120.19,120.06,120.06,8233.0,104.438,104.464,104.351,104.351,8233.0
2016-07-21 13:50:00,120.05,120.05,120.0,120.03,3743.0,104.3424,104.3424,104.2989,104.325,3743.0
2016-07-21 14:00:00,120.04,120.06,120.02,120.02,4183.0,104.3337,104.351,104.3163,104.3163,4183.0
2016-07-21 14:10:00,119.99,119.99,119.92,119.95,83708.0,104.2902,104.2902,104.2294,104.2554,83708.0
2016-07-21 14:20:00,119.96,120.02,119.95,119.99,9452.0,104.2641,104.3163,104.2554,104.2902,9452.0
2016-07-21 14:30:00,119.99,120.03,119.97,119.98,42452.0,104.2902,104.325,104.2728,104.2815,42452.0
2016-07-21 14:40:00,120.0,120.03,119.92,119.96,11896.0,104.2989,104.325,104.2294,104.2641,11896.0
2016-07-21 14:50:00,119.96,119.98,119.94,119.94,14008.0,104.2641,104.2815,104.2467,104.2467,14008.0
2016-07-21 15:00:00,119.93,119.96,119.82,119.82,12624.0,104.2381,104.2641,104.1424,104.1424,12624.0
2016-07-21 15:10:00,119.82,119.86,119.81,119.86,27207.0,104.1424,104.1772,104.1338,104.1772,27207.0
2016-07-21 15:20:00,119.88,119.96,119.87,119.96,14297.0,104.1946,104.2641,104.1859,104.2641,14297.0
2016-07-21 15:30:00,119.99,120.05,119.96,119.97,22429.0,104.2902,104.3424,104.2641,104.2728,22429.0
2016-07-21 15:40:00,119.98,120.1,119.97,120.06,16403.0,104.2815,104.3858,104.2728,104.351,16403.0
2016-07-21 15:50:00,120.07,120.15,120.04,120.1,29705.0,104.3597,104.4293,104.3337,104.3858,29705.0
2016-07-22 09:30:00,120.14,120.15,120.01,120.01,16286.0,104.4206,104.4293,104.3076,104.3076,16286.0
2016-07-22 09:40:00,120.04,120.13,120.03,120.11,13689.0,104.3337,104.4119,104.325,104.3945,13689.0
2016-07-22 09:50:00,120.12,120.2,120.02,120.09,16408.0,104.4032,104.4727,104.3163,104.3771,16408.0
2016-07-22 10:00:00,120.1,120.2,120.07,120.15,6038.0,104.3858,104.4727,104.3597,104.4293,6038.0
2016-07-22 10:10:00,120.1,120.12,120.05,120.08,7317.0,104.3858,104.4032,104.3424,104.3684,7317.0
2016-07-22 10:20:00,120.1,120.2,120.1,120.18,2847.0,104.3858,104.4727,104.3858,104.4553,2847.0
2016-07-22 10:30:00,120.2,120.29,120.15,120.24,4510.0,104.4727,104.551,104.4293,104.5075,4510.0
2016-07-22 10:40:00,120.24,120.37,120.24,120.37,1800.0,104.5075,104.6205,104.5075,104.6205,1800.0
2016-07-22 10:50:00,120.37,120.39,120.35,120.38,3712.0,104.6205,104.6379,104.6031,104.6292,3712.0
2016-07-22 11:00:00,120.38,120.38,120.3,120.3,4100.0,104.6292,104.6292,104.5596,104.5596,4100.0
2016-07-22 11:10:00,120.29,120.31,120.28,120.31,1714.0,104.551,104.5683,104.5423,104.5683,1714.0
2016-07-22 11:20:00,120.28,120.31,120.27,120.31,5029.0,104.5423,104.5683,104.5336,104.5683,5029.0
2016-07-22 11:30:00,120.3,120.35,120.3,120.31,1100.0,104.5596,104.6031,104.5596,104.5683,1100.0
2016-07-22 11:40:00,120.36,120.37,120.34,120.37,121132.0,104.6118,104.6205,104.5944,104.6205,121132.0
2016-07-22 11:50:00,120.36,120.5,120.35,120.5,31569.0,104.6118,104.7335,104.6031,104.7335,31569.0
2016-07-22 12:00:00,120.51,120.52,120.48,120.48,3687.0,104.7422,104.7509,104.7161,104.7161,3687.0
2016-07-22 12:10:00,120.47,120.49,120.47,120.49,52713.0,104.7074,104.7248,104.7074,104.7248,52713.0
2016-07-22 12:20:00,120.49,120.58,120.49,120.56,50059.0,104.7248,104.803,104.7248,104.7856,50059.0
2016-07-22 12:30:00,120.56,120.58,120.51,120.51,5355.0,104.7856,104.803,104.7422,104.7422,5355.0
2016-07-22 12:40:00,120.51,120.56,120.5,120.56,35904.0,104.7422,104.7856,104.7335,104.7856,35904.0
2016-07-22 12:50:00,120.54,120.58,120.52,120.53,4987.0,104.7682,104.803,104.7509,104.7596,4987.0
2016-07-22 13:00:00,120.52,120.56,120.52,120.54,2332.0,104.7509,104.7856,104.7509,104.7682,2332.0
2016-07-22 13:10:00,120.57,120.57,120.52,120.52,4314.0,104.7943,104.7943,104.7509,104.7509,4314.0
2016-07-22 13:20:00,120.55,120.57,120.55,120.57,8237.0,104.7769,104.7943,104.7769,104.7943,8237.0
2016-07-22 13:30:00,120.57,120.6,120.52,120.52,18482.0,104.7943,104.8204,104.7509,104.7509,18482.0
2016-07-22 13:40:00,120.51,120.56,120.51,120.56,10330.0,104.7422,104.7856,104.7422,104.7856,10330.0
2016-07-22 13:50:00,120.56,120.58,120.55,120.55,18235.0,104.7856,104.803,104.7769,104.7769,18235.0
2016-07-22 14:00:00,120.54,120.58,120.51,120.58,8360.0,104.7682,104.803,104.7422,104.803,8360.0
2016-07-22 14:10:00,120.58,120.59,120.54,120.57,12582.0,104.803,104.8117,104.7682,104.7943,12582.0
2016-07-22 14:20:00,120.58,120.6,120.56,120.58,16637.0,104.803,104.8204,104.7856,104.803,16637.0
2016-07-22 14:30:00,120.58,120.58,120.54,120.57,99453.0,104.803,104.803,104.7682,104.7943,99453.0
2016-07-22 14:40:00,120.58,120.61,120.57,120.61,14039.0,104.803,104.8291,104.7943,104.8291,14039.0
2016-07-22 14:50:00,120.61,120.63,120.59,120.59,5427.0,104.8291,104.8465,104.8117,104.8117,5427.0
2016-07-22 15:00:00,120.61,120.63,120.56,120.58,5888.0,104.8291,104.8465,104.7856,104.803,5888.0
2016-07-22 15:10:00,120.58,120.62,120.57,120.62,10058.0,104.803,104.8378,104.7943,104.8378,10058.0
2016-07-22 15:20:00,120.64,120.68,120.64,120.64,13772.0,104.8552,104.8899,104.8552,104.8552,13772.0
2016-07-22 15:30:00,120.64,120.69,120.63,120.69,6965.0,104.8552,104.8986,104.8465,104.8986,6965.0
2016-07-22 15:40:00,120.67,120.68,120.65,120.65,9379.0,104.8812,104.8899,104.8638,104.8638,9379.0
2016-07-22 15:50:00,120.66,120.66,120.59,120.65,19697.0,104.8725,104.8725,104.8117,104.8638,19697.0
2016-07-25 09:30:00,120.35,120.59,120.34,120.39,19887.0,104.6031,104.8117,104.5944,104.6379,19887.0
2016-07-25 09:40:00,120.4,120.46,120.33,120.33,10338.0,104.6466,104.6987,104.5857,104.5857,10338.0
2016-07-25 09:50:00,120.32,120.42,120.3,120.32,11129.0,104.577,104.6639,104.5596,104.577,11129.0
2016-07-25 10:00:00,120.28,120.34,120.24,120.24,8345.0,104.5423,104.5944,104.5075,104.5075,8345.0
2016-07-25 10:10:00,120.23,120.23,120.1,120.16,17392.0,104.4988,104.4988,104.3858,104.438,17392.0
2016-07-25 10:20:00,120.15,120.2,120.11,120.2,4370.0,104.4293,104.4727,104.3945,104.4727,4370.0
2016-07-25 10:30:00,120.17,120.22,120.15,120.19,7150.0,104.4467,104.4901,104.4293,104.464,7150.0
2016-07-25 10:40:00,120.21,120.21,120.12,120.14,14541.0,104.4814,104.4814,104.4032,104.4206,14541.0
2016-07-25 10:50:00,120.14,120.22,120.14,120.16,9027.0,104.4206,104.4901,104.4206,104.438,9027.0
2016-07-25 11:00:00,120.13,120.14,120.02,120.04,5095.0,104.4119,104.4206,104.3163,104.3337,5095.0
2016-07-25 11:10:00,120.05,120.09,120.03,120.07,11778.0,104.3424,104.3771,104.325,104.3597,11778.0
2016-07-25 11:20:00,120.05,120.17,120.05,120.14,8098.0,104.3424,104.4467,104.3424,104.4206,8098.0
2016-07-25 11:30:00,120.12,120.16,120.09,120.09,3480.0,104.4032,104.438,104.3771,104.3771,3480.0
2016-07-25 11:40:00,120.09,120.09,119.99,120.02,6854.0,104.3771,104.3771,104.2902,104.3163,6854.0
2016-07-25 11:50:00,120.01,120.08,120.0,120.05,5211.0,104.3076,104.3684,104.2989,104.3424,5211.0
2016-07-25 12:00:00,120.05,120.09,120.02,120.06,9884.0,104.3424,104.3771,104.3163,104.351,9884.0
2016-07-25 12:10:00,120.06,120.06,120.0,120.01,6580.0,104.351,104.351,104.2989,104.3076,6580.0
2016-07-25 12:20:00,120.0,120.04,119.98,119.99,4944.0,104.2989,104.3337,104.2815,104.2902,4944.0
2016-07-25 12:30:00,120.02,120.02,119.97,119.99,4334.0,104.3163,104.3163,104.2728,104.2902,4334.0
2016-07-25 12:40:00,120.01,120.11,120.0,120.11,7660.0,104.3076,104.3945,104.2989,104.3945,7660.0
2016-07-25 12:50:00,120.14,120.15,120.1,120.1,10121.0,104.4206,104.4293,104.3858,104.3858,10121.0
2016-07-25 13:00:00,120.1,120.11,120.07,120.08,2695.0,104.3858,104.3945,104.3597,104.3684,2695.0
2016-07-25 13:10:00,120.07,120.09,120.04,120.09,3700.0,104.3597,104.3771,104.3337,104.3771,3700.0
2016-07-25 13:20:00,120.09,120.19,120.09,120.19,4110.0,104.3771,104.464,104.3771,104.464,4110.0
2016-07-25 13:30:00,120.19,120.2,120.12,120.14,6574.0,104.464,104.4727,104.4032,104.4206,6574.0
2016-07-25 13:40:00,120.17,120.17,120.13,120.14,8719.0,104.4467,104.4467,104.4119,104.4206,8719.0
2016-07-25 13:50:00,120.16,120.18,120.13,120.17,3362.0,104.438,104.4553,104.4119,104.4467,3362.0
2016-07-25 14:00:00,120.18,120.26,120.18,120.26,2000.0,104.4553,104.5249,104.4553,104.5249,2000.0
2016-07-25 14:10:00,120.24,120.24,120.19,120.2,4320.0,104.5075,104.5075,104.464,104.4727,4320.0
2016-07-25 14:20:00,120.19,120.19,120.14,120.14,4297.0,104.464,104.464,104.4206,104.4206,4297.0
2016-07-25 14:30:00,120.14,120.17,120.13,120.13,8538.0,104.4206,104.4467,104.4119,104.4119,8538.0
2016-07-25 14:40:00,120.14,120.18,120.13,120.18,12273.0,104.4206,104.4553,104.4119,104.4553,12273.0
2016-07-25 14:50:00,120.2,120.2,120.15,120.15,7924.0,104.4727,104.4727,104.4293,104.4293,7924.0
2016-07-25 15:00:00,120.15,120.18,120.12,120.12,2260.0,104.4293,104.4553,104.4032,104.4032,2260.0
2016-07-25 15:10:00,120.1,120.14,120.1,120.1,3323.0,104.3858,104.4206,104.3858,104.3858,3323.0
2016-07-25 15:20:00,120.1,120.16,120.09,120.16,5856.0,104.3858,104.438,104.3771,104.438,5856.0
2016-07-25 15:30:00,120.16,120.25,120.14,120.24,10669.0,104.438,104.5162,104.4206,104.5075,10669.0
2016-07-25 15:40:00,120.24,120.27,120.21,120.26,15317.0,104.5075,104.5336,104.4814,104.5249,15317.0
2016-07-25 15:50:00,120.24,120.34,120.21,120.34,24823.0,104.5075,104.5944,104.4814,104.5944,24823.0
2016-07-26 09:30:00,120.34,120.44,120.26,120.42,26536.0,104.5944,104.6813,104.5249,104.6639,26536.0
2016-07-26 09:40:00,120.43,120.62,120.43,120.61,26982.0,104.6726,104.8378,104.6726,104.8291,26982.0
2016-07-26 09:50:00,120.61,120.61,120.51,120.52,9969.0,104.8291,104.8291,104.7422,104.7509,9969.0
2016-07-26 10:00:00,120.54,120.61,120.49,120.5,18816.0,104.7682,104.8291,104.7248,104.7335,18816.0
2016-07-26 10:10:00,120.5,120.53,120.44,120.46,21032.0,104.7335,104.7596,104.6813,104.6987,21032.0
2016-07-26 10:20:00,120.46,120.53,120.45,120.53,12709.0,104.6987,104.7596,104.69,104.7596,12709.0
2016-07-26 10:30:00,120.56,120.56,120.44,120.44,4279.0,104.7856,104.7856,104.6813,104.6813,4279.0
2016-07-26 10:40:00,120.46,120.46,120.41,120.42,4758.0,104.6987,104.6987,104.6553,104.6639,4758.0
2016-07-26 10:50:00,120.42,120.43,119.95,119.95,38442.0,104.6639,104.6726,104.2554,104.2554,38442.0
2016-07-26 11:00:00,119.94,120.06,119.91,119.98,30746.0,104.2467,104.351,104.2207,104.2815,30746.0
2016-07-26 11:10:00,119.96,120.07,119.88,120.07,20176.0,104.2641,104.3597,104.1946,104.3597,20176.0
2016-07-26 11:20:00,120.06,120.11,120.02,120.11,15033.0,104.351,104.3945,104.3163,104.3945,15033.0
2016-07-26 11:30:00,120.11,120.15,120.07,120.13,16499.0,104.3945,104.4293,104.3597,104.4119,16499.0
2016-07-26 11:40:00,120.11,120.17,120.09,120.17,10410.0,104.3945,104.4467,104.3771,104.4467,10410.0
2016-07-26 11:50:00,120.17,120.32,120.17,120.27,13973.0,104.4467,104.577,104.4467,104.5336,13973.0
2016-07-26 12:00:00,120.3,120.3,120.26,120.27,8568.0,104.5596,104.5596,104.5249,104.5336,8568.0
2016-07-26 12:10:00,120.27,120.31,120.25,120.31,18577.0,104.5336,104.5683,104.5162,104.5683,18577.0
2016-07-26 12:20:00,120.31,120.44,120.31,120.38,16169.0,104.5683,104.6813,104.5683,104.6292,16169.0
2016-07-26 12:30:00,120.38,120.38,120.34,120.35,9573.0,104.6292,104.6292,104.5944,104.6031,9573.0
2016-07-26 12:40:00,120.35,120.38,120.32,120.37,13617.0,104.6031,104.6292,104.577,104.6205,13617.0
2016-07-26 12:50:00,120.36,120.36,120.29,120.31,7916.0,104.6118,104.6118,104.551,104.5683,7916.0
2016-07-26 13:00:00,120.3,120.33,120.29,120.33,6200.0,104.5596,104.5857,104.551,104.5857,6200.0
2016-07-26 13:10:00,120.3,120.34,120.28,120.31,6629.0,104.5596,104.5944,104.5423,104.5683,6629.0
2016-07-26 13:20:00,120.31,120.31,120.09,120.12,28706.0,104.5683,104.5683,104.3771,104.4032,28706.0
2016-07-26 13:30:00,120.1,120.16,120.08,120.16,4958.0,104.3858,104.438,104.3684,104.438,4958.0
2016-07-26 13:40:00,120.17,120.19,120.14,120.15,5195.0,104.4467,104.464,104.4206,104.4293,5195.0
2016-07-26 13:50:00,120.15,120.17,120.11,120.14,10114.0,104.4293,104.4467,104.3945,104.4206,10114.0
2016-07-26 14:00:00,120.14,120.19,120.08,120.08,30908.0,104.4206,104.464,104.3684,104.3684,30908.0
2016-07-26 14:10:00,120.08,120.1,120.04,120.09,14694.0,104.3684,104.3858,104.3337,104.3771,14694.0
2016-07-26 14:20:00,120.12,120.29,120.1,120.23,22474.0,104.4032,104.551,104.3858,104.4988,22474.0
2016-07-26 14:30:00,120.24,120.32,120.23,120.29,27153.0,104.5075,104.577,104.4988,104.551,27153.0
2016-07-26 14:40:00,120.31,120.34,120.25,120.25,9990.0,104.5683,104.5944,104.5162,104.5162,9990.0
2016-07-26 14:50:00,120.25,120.29,120.23,120.23,11260.0,104.5162,104.551,104.4988,104.4988,11260.0
2016-07-26 15:00:00,120.23,120.34,120.23,120.34,10571.0,104.4988,104.5944,104.4988,104.5944,10571.0
2016-07-26 15:10:00,120.32,120.35,120.26,120.29,8823.0,104.577,104.6031,104.5249,104.551,8823.0
2016-07-26 15:20:00,120.26,120.35,120.26,120.35,9966.0,104.5249,104.6031,104.5249,104.6031,9966.0
2016-07-26 15:30:00,120.35,120.42,120.33,120.42,94750.0,104.6031,104.6639,104.5857,104.6639,94750.0
2016-07-26 15:40:00,120.42,120.44,120.37,120.42,25575.0,104.6639,104.6813,104.6205,104.6639,25575.0
2016-07-26 15:50:00,120.41,120.43,120.35,120.43,28638.0,104.6553,104.6726,104.6031,104.6726,28638.0
2016-07-27 09:30:00,120.67,120.73,120.58,120.64,53166.0,104.8812,104.9334,104.803,104.8552,53166.0
2016-07-27 09:40:00,120.59,120.59,120.48,120.49,26334.0,104.8117,104.8117,104.7161,104.7248,26334.0
2016-07-27 09:50:00,120.51,120.61,120.51,120.59,5911.0,104.7422,104.8291,104.7422,104.8117,5911.0
2016-07-27 10:00:00,120.61,120.62,120.51,120.52,8405.0,104.8291,104.8378,104.7422,104.7509,8405.0
2016-07-27 10:10:00,120.5,120.54,120.47,120.47,6776.0,104.7335,104.7682,104.7074,104.7074,6776.0
2016-07-27 10:20:00,120.48,120.48,120.34,120.39,17155.0,104.7161,104.7161,104.5944,104.6379,17155.0
2016-07-27 10:30:00,120.39,120.39,120.21,120.23,55090.0,104.6379,104.6379,104.4814,104.4988,55090.0
2016-07-27 10:40:00,120.24,120.24,120.1,120.14,73153.0,104.5075,104.5075,104.3858,104.4206,73153.0
2016-07-27 10:50:00,120.13,120.24,120.13,120.21,9000.0,104.4119,104.5075,104.4119,104.4814,9000.0
2016-07-27 11:00:00,120.21,120.24,120.17,120.23,7898.0,104.4814,104.5075,104.4467,104.4988,7898.0
2016-07-27 11:10:00,120.23,120.25,120.11,120.11,11908.0,104.4988,104.5162,104.3945,104.3945,11908.0
2016-07-27 11:20:00,120.09,120.27,120.08,120.27,19926.0,104.3771,104.5336,104.3684,104.5336,19926.0
2016-07-27 11:30:00,120.2,120.23,120.11,120.12,5648.0,104.4727,104.4988,104.3945,104.4032,5648.0
2016-07-27 11:40:00,120.13,120.16,120.11,120.14,7934.0,104.4119,104.438,104.3945,104.4206,7934.0
2016-07-27 11:50:00,120.14,120.16,120.03,120.03,6400.0,104.4206,104.438,104.325,104.325,6400.0
2016-07-27 12:00:00,120.05,120.05,120.0,120.04,5831.0,104.3424,104.3424,104.2989,104.3337,5831.0
2016-07-27 12:10:00,120.03,120.07,119.98,120.04,10700.0,104.325,104.3597,104.2815,104.3337,10700.0
2016-07-27 12:20:00,120.05,120.05,119.98,120.02,8334.0,104.3424,104.3424,104.2815,104.3163,8334.0
2016-07-27 12:30:00,120.0,120.04,119.99,120.02,6325.0,104.2989,104.3337,104.2902,104.3163,6325.0
2016-07-27 12:40:00,120.07,120.1,120.06,120.07,5295.0,104.3597,104.3858,104.351,104.3597,5295.0
2016-07-27 12:50:00,120.07,120.07,120.01,120.04,15952.0,104.3597,104.3597,104.3076,104.3337,15952.0
2016-07-27 13:00:00,120.04,120.06,120.0,120.04,2170.0,104.3337,104.351,104.2989,104.3337,2170.0
2016-07-27 13:10:00,120.01,120.01,119.95,119.97,2192.0,104.3076,104.3076,104.2554,104.2728,2192.0
2016-07-27 13:20:00,119.97,120.02,119.97,119.99,6659.0,104.2728,104.3163,104.2728,104.2902,6659.0
2016-07-27 13:30:00,119.98,120.04,119.96,120.01,4425.0,104.2815,104.3337,104.2641,104.3076,4425.0
2016-07-27 13:40:00,120.0,120.17,120.0,120.12,7521.0,104.2989,104.4467,104.2989,104.4032,7521.0
2016-07-27 13:50:00,120.06,120.11,120.02,120.09,16800.0,104.351,104.3945,104.3163,104.3771,16800.0
2016-07-27 14:00:00,120.08,120.16,119.79,120.05,71411.0,104.3684,104.438,104.1164,104.3424,71411.0
2016-07-27 14:10:00,120.04,120.41,120.01,120.31,46775.0,104.3337,104.6553,104.3076,104.5683,46775.0
2016-07-27 14:20:00,120.33,120.37,120.23,120.23,21266.0,104.5857,104.6205,104.4988,104.4988,21266.0
2016-07-27 14:30:00,120.21,120.36,120.2,120.28,34476.0,104.4814,104.6118,104.4727,104.5423,34476.0
2016-07-27 14:40:00,120.27,120.33,120.24,120.31,18567.0,104.5336,104.5857,104.5075,104.5683,18567.0
2016-07-27 14:50:00,120.29,120.34,120.26,120.31,13181.0,104.551,104.5944,104.5249,104.5683,13181.0
2016-07-27 15:00:00,120.32,120.47,120.32,120.41,359016.0,104.577,104.7074,104.577,104.6553,359016.0
2016-07-27 15:10:00,120.4,120.55,120.4,120.51,84312.0,104.6466,104.7769,104.6466,104.7422,84312.0
2016-07-27 15:20:00,120.51,120.51,120.37,120.44,20197.0,104.7422,104.7422,104.6205,104.6813,20197.0
2016-07-27 15:30:00,120.43,120.5,120.43,120.47,29095.0,104.6726,104.7335,104.6726,104.7074,29095.0
2016-07-27 15:40:00,120.48,120.53,120.22,120.23,48918.0,104.7161,104.7596,104.4901,104.4988,48918.0
2016-07-27 15:50:00,120.21,120.29,120.18,120.28,26650.0,104.4814,104.551,104.4553,104.5423,26650.0
2016-07-28 09:30:00,120.19,120.25,119.91,119.91,25048.0,104.464,104.5162,104.2207,104.2207,25048.0
2016-07-28 09:40:00,119.91,120.14,119.9,120.11,19685.0,104.2207,104.4206,104.212,104.3945,19685.0
2016-07-28 09:50:00,120.12,120.36,120.12,120.28,8401.0,104.4032,104.6118,104.4032,104.5423,8401.0
2016-07-28 10:00:00,120.33,120.37,120.24,120.28,6879.0,104.5857,104.6205,104.5075,104.5423,6879.0
2016-07-28 10:10:00,120.29,120.31,119.98,119.99,23593.0,104.551,104.5683,104.2815,104.2902,23593.0
2016-07-28 10:20:00,120.03,120.09,119.98,120.06,6409.0,104.325,104.3771,104.2815,104.351,6409.0
2016-07-28 10:30:00,120.1,120.1,119.94,119.94,11180.0,104.3858,104.3858,104.2467,104.2467,11180.0
2016-07-28 10:40:00,120.01,120.09,119.96,120.04,7009.0,104.3076,104.3771,104.2641,104.3337,7009.0
2016-07-28 10:50:00,120.05,120.05,119.9,119.93,13333.0,104.3424,104.3424,104.212,104.2381,13333.0
2016-07-28 11:00:00,119.98,120.01,119.93,119.96,12098.0,104.2815,104.3076,104.2381,104.2641,12098.0
2016-07-28 11:10:00,119.93,120.06,119.91,120.05,7550.0,104.2381,104.351,104.2207,104.3424,7550.0
2016-07-28 11:20:00,120.05,120.11,120.05,120.1,4800.0,104.3424,104.3945,104.3424,104.3858,4800.0
2016-07-28 11:30:00,120.09,120.12,119.96,120.01,14020.0,104.3771,104.4032,104.2641,104.3076,14020.0
2016-07-28 11:40:00,120.01,120.13,119.99,120.12,10288.0,104.3076,104.4119,104.2902,104.4032,10288.0
2016-07-28 11:50:00,120.12,120.14,120.1,120.13,10094.0,104.4032,104.4206,104.3858,104.4119,10094.0
2016-07-28 12:00:00,120.13,120.15,120.11,120.13,3388.0,104.4119,104.4293,104.3945,104.4119,3388.0
2016-07-28 12:10:00,120.14,120.19,120.13,120.15,3799.0,104.4206,104.464,104.4119,104.4293,3799.0
2016-07-28 12:20:00,120.13,120.13,120.04,120.09,9452.0,104.4119,104.4119,104.3337,104.3771,9452.0
2016-07-28 12:30:00,120.1,120.1,120.05,120.05,5009.0,104.3858,104.3858,104.3424,104.3424,5009.0
2016-07-28 12:40:00,120.04,120.11,120.04,120.09,11565.0,104.3337,104.3945,104.3337,104.3771,11565.0
2016-07-28 12:50:00,120.1,120.16,120.1,120.12,5068.0,104.3858,104.438,104.3858,104.4032,5068.0
2016-07-28 13:00:00,120.13,120.22,120.11,120.22,5335.0,104.4119,104.4901,104.3945,104.4901,5335.0
2016-07-28 13:10:00,120.23,120.26,120.2,120.26,3204.0,104.4988,104.5249,104.4727,104.5249,3204.0
2016-07-28 13:20:00,120.24,120.27,120.19,120.27,6756.0,104.5075,104.5336,104.464,104.5336,6756.0
2016-07-28 13:30:00,120.28,120.28,120.22,120.27,6228.0,104.5423,104.5423,104.4901,104.5336,6228.0
2016-07-28 13:40:00,120.28,120.29,120.22,120.28,6820.0,104.5423,104.551,104.4901,104.5423,6820.0
2016-07-28 13:50:00,120.31,120.38,120.27,120.38,21595.0,104.5683,104.6292,104.5336,104.6292,21595.0
2016-07-28 14:00:00,120.4,120.4,120.35,120.37,7955.0,104.6466,104.6466,104.6031,104.6205,7955.0
2016-07-28 14:10:00,120.39,120.42,120.34,120.36,7419.0,104.6379,104.6639,104.5944,104.6118,7419.0
2016-07-28 14:20:00,120.35,120.44,120.34,120.39,18793.0,104.6031,104.6813,104.5944,104.6379,18793.0
2016-07-28 14:30:00,120.39,120.47,120.37,120.46,3142.0,104.6379,104.7074,104.6205,104.6987,3142.0
2016-07-28 14:40:00,120.46,120.5,120.44,120.44,18497.0,104.6987,104.7335,104.6813,104.6813,18497.0
2016-07-28 14:50:00,120.44,120.49,120.42,120.42,4939.0,104.6813,104.7248,104.6639,104.6639,4939.0
2016-07-28 15:00:00,120.43,120.5,120.43,120.46,11291.0,104.6726,104.7335,104.6726,104.6987,11291.0
2016-07-28 15:10:00,120.45,120.49,120.44,120.46,7933.0,104.69,104.7248,104.6813,104.6987,7933.0
2016-07-28 15:20:00,120.46,120.52,120.46,120.5,5690.0,104.6987,104.7509,104.6987,104.7335,5690.0
2016-07-28 15:30:00,120.51,120.58,120.5,120.58,11486.0,104.7422,104.803,104.7335,104.803,11486.0
2016-07-28 15:40:00,120.57,120.64,120.57,120.61,17867.0,104.7943,104.8552,104.7943,104.8291,17867.0
2016-07-28 15:50:00,120.6,120.6,120.47,120.48,40589.0,104.8204,104.8204,104.7074,104.7161,40589.0
2016-07-29 09:30:00,120.38,120.48,120.29,120.42,55723.0,104.6292,104.7161,104.551,104.6639,55723.0
2016-07-29 09:40:00,120.42,120.5,120.36,120.37,12643.0,104.6639,104.7335,104.6118,104.6205,12643.0
2016-07-29 09:50:00,120.41,120.42,120.22,120.3,13825.0,104.6553,104.6639,104.4901,104.5596,13825.0
2016-07-29 10:00:00,120.28,120.32,120.09,120.17,112448.0,104.5423,104.577,104.3771,104.4467,112448.0
2016-07-29 10:10:00,120.17,120.32,120.15,120.21,50162.0,104.4467,104.577,104.4293,104.4814,50162.0
2016-07-29 10:20:00,120.22,120.26,120.17,120.22,8538.0,104.4901,104.5249,104.4467,104.4901,8538.0
2016-07-29 10:30:00,120.25,120.47,120.23,120.46,11256.0,104.5162,104.7074,104.4988,104.6987,11256.0
2016-07-29 10:40:00,120.47,120.52,120.41,120.52,8864.0,104.7074,104.7509,104.6553,104.7509,8864.0
2016-07-29 10:50:00,120.53,120.61,120.53,120.6,4383.0,104.7596,104.8291,104.7596,104.8204,4383.0
2016-07-29 11:00:00,120.57,120.66,120.56,120.63,10672.0,104.7943,104.8725,104.7856,104.8465,10672.0
2016-07-29 11:10:00,120.64,120.73,120.64,120.69,6600.0,104.8552,104.9334,104.8552,104.8986,6600.0
2016-07-29 11:20:00,120.69,120.76,120.68,120.69,7581.0,104.8986,104.9595,104.8899,104.8986,7581.0
2016-07-29 11:30:00,120.69,120.84,120.67,120.82,5868.0,104.8986,105.029,104.8812,105.0116,5868.0
2016-07-29 11:40:00,120.82,120.83,120.77,120.77,6252.0,105.0116,105.0203,104.9681,104.9681,6252.0
2016-07-29 11:50:00,120.75,120.79,120.75,120.78,6477.0,104.9508,104.9855,104.9508,104.9768,6477.0
2016-07-29 12:00:00,120.8,120.9,120.8,120.88,6183.0,104.9942,105.0811,104.9942,105.0638,6183.0
2016-07-29 12:10:00,120.87,120.88,120.81,120.82,18607.0,105.0551,105.0638,105.0029,105.0116,18607.0
2016-07-29 12:20:00,120.81,120.81,120.73,120.73,10214.0,105.0029,105.0029,104.9334,104.9334,10214.0
2016-07-29 12:30:00,120.72,120.79,120.72,120.75,13401.0,104.9247,104.9855,104.9247,104.9508,13401.0
2016-07-29 12:40:00,120.73,120.74,120.62,120.65,12458.0,104.9334,104.9421,104.8378,104.8638,12458.0
2016-07-29 12:50:00,120.63,120.68,120.6,120.66,10521.0,104.8465,104.8899,104.8204,104.8725,10521.0
2016-07-29 13:00:00,120.64,120.67,120.61,120.67,7894.0,104.8552,104.8812,104.8291,104.8812,7894.0
2016-07-29 13:10:00,120.67,120.71,120.67,120.67,6550.0,104.8812,104.916,104.8812,104.8812,6550.0
2016-07-29 13:20:00,120.68,120.74,120.67,120.73,7732.0,104.8899,104.9421,104.8812,104.9334,7732.0
2016-07-29 13:30:00,120.73,120.78,120.72,120.75,6868.0,104.9334,104.9768,104.9247,104.9508,6868.0
2016-07-29 13:40:00,120.75,120.76,120.68,120.75,16413.0,104.9508,104.9595,104.8899,104.9508,16413.0
2016-07-29 13:50:00,120.75,120.79,120.75,120.77,15676.0,104.9508,104.9855,104.9508,104.9681,15676.0
2016-07-29 14:00:00,120.77,120.78,120.74,120.78,10227.0,104.9681,104.9768,104.9421,104.9768,10227.0
2016-07-29 14:10:00,120.79,120.79,120.75,120.78,13566.0,104.9855,104.9855,104.9508,104.9768,13566.0
2016-07-29 14:20:00,120.77,120.84,120.77,120.83,307287.0,104.9681,105.029,104.9681,105.0203,307287.0
2016-07-29 14:30:00,120.82,120.82,120.62,120.64,16645.0,105.0116,105.0116,104.8378,104.8552,16645.0
2016-07-29 14:40:00,120.64,120.69,120.63,120.69,12250.0,104.8552,104.8986,104.8465,104.8986,12250.0
2016-07-29 14:50:00,120.69,120.74,120.69,120.72,15600.0,104.8986,104.9421,104.8986,104.9247,15600.0
2016-07-29 15:00:00,120.72,120.73,120.58,120.67,34141.0,104.9247,104.9334,104.803,104.8812,34141.0
2016-07-29 15:10:00,120.66,120.71,120.63,120.63,21804.0,104.8725,104.916,104.8465,104.8465,21804.0
2016-07-29 15:20:00,120.63,120.67,120.62,120.62,13269.0,104.8465,104.8812,104.8378,104.8378,13269.0
2016-07-29 15:30:00,120.63,120.69,120.6,120.64,41457.0,104.8465,104.8986,104.8204,104.8552,41457.0
2016-07-29 15:40:00,120.65,120.86,120.65,120.85,51723.0,104.8638,105.0464,104.8638,105.0377,51723.0
2016-07-29 15:50:00,120.86,120.86,120.66,120.67,489280.0,105.0464,105.0464,104.8725,104.8812,489280.0
2016-08-01 09:30:00,120.78,120.78,120.42,120.42,25316.0,104.9768,104.9768,104.6639,104.6639,25316.0
2016-08-01 09:40:00,120.43,120.55,120.39,120.44,19111.0,104.6726,104.7769,104.6379,104.6813,19111.0
2016-08-01 09:50:00,120.46,120.59,120.45,120.59,15372.0,104.6987,104.8117,104.69,104.8117,15372.0
2016-08-01 10:00:00,120.57,120.68,120.51,120.65,22329.0,104.7943,104.8899,104.7422,104.8638,22329.0
2016-08-01 10:10:00,120.65,120.78,120.6,120.76,21330.0,104.8638,104.9768,104.8204,104.9595,21330.0
2016-08-01 10:20:00,120.76,120.79,120.69,120.73,113522.0,104.9595,104.9855,104.8986,104.9334,113522.0
2016-08-01 10:30:00,120.74,120.76,120.61,120.61,22860.0,104.9421,104.9595,104.8291,104.8291,22860.0
2016-08-01 10:40:00,120.65,120.76,120.65,120.73,15157.0,104.8638,104.9595,104.8638,104.9334,15157.0
2016-08-01 10:50:00,120.78,120.81,120.73,120.81,5842.0,104.9768,105.0029,104.9334,105.0029,5842.0
2016-08-01 11:00:00,120.79,120.89,120.74,120.89,8179.0,104.9855,105.0724,104.9421,105.0724,8179.0
2016-08-01 11:10:00,120.9,120.97,120.9,120.95,14100.0,105.0811,105.142,105.0811,105.1246,14100.0
2016-08-01 11:20:00,120.96,120.96,120.85,120.85,9597.0,105.1333,105.1333,105.0377,105.0377,9597.0
2016-08-01 11:30:00,120.87,120.91,120.81,120.83,13764.0,105.0551,105.0898,105.0029,105.0203,13764.0
2016-08-01 11:40:00,120.82,120.85,120.79,120.82,8725.0,105.0116,105.0377,104.9855,105.0116,8725.0
2016-08-01 11:50:00,120.81,120.81,120.66,120.66,12084.0,105.0029,105.0029,104.8725,104.8725,12084.0
2016-08-01 12:00:00,120.65,120.66,120.47,120.48,21132.0,104.8638,104.8725,104.7074,104.7161,21132.0
2016-08-01 12:10:00,120.47,120.47,120.3,120.37,34522.0,104.7074,104.7074,104.5596,104.6205,34522.0
2016-08-01 12:20:00,120.37,120.38,120.28,120.36,22126.0,104.6205,104.6292,104.5423,104.6118,22126.0
2016-08-01 12:30:00,120.36,120.47,120.32,120.47,12785.0,104.6118,104.7074,104.577,104.7074,12785.0
2016-08-01 12:40:00,120.47,120.47,120.4,120.45,8925.0,104.7074,104.7074,104.6466,104.69,8925.0
2016-08-01 12:50:00,120.45,120.46,120.39,120.41,12018.0,104.69,104.6987,104.6379,104.6553,12018.0
2016-08-01 13:00:00,120.43,120.45,120.34,120.42,13979.0,104.6726,104.69,104.5944,104.6639,13979.0
2016-08-01 13:10:00,120.42,120.52,120.4,120.51,8931.0,104.6639,104.7509,104.6466,104.7422,8931.0
2016-08-01 13:20:00,120.51,120.55,120.48,120.52,16175.0,104.7422,104.7769,104.7161,104.7509,16175.0
2016-08-01 13:30:00,120.52,120.54,120.48,120.5,13004.0,104.7509,104.7682,104.7161,104.7335,13004.0
2016-08-01 13:40:00,120.49,120.49,120.4,120.41,11069.0,104.7248,104.7248,104.6466,104.6553,11069.0
2016-08-01 13:50:00,120.41,120.58,120.36,120.57,14133.0,104.6553,104.803,104.6118,104.7943,14133.0
2016-08-01 14:00:00,120.57,120.63,120.54,120.54,15108.0,104.7943,104.8465,104.7682,104.7682,15108.0
2016-08-01 14:10:00,120.54,120.55,120.43,120.48,26627.0,104.7682,104.7769,104.6726,104.7161,26627.0
2016-08-01 14:20:00,120.49,120.57,120.43,120.46,22828.0,104.7248,104.7943,104.6726,104.6987,22828.0
2016-08-01 14:30:00,120.46,120.54,120.44,120.5,23166.0,104.6987,104.7682,104.6813,104.7335,23166.0
2016-08-01 14:40:00,120.51,120.57,120.47,120.55,13031.0,104.7422,104.7943,104.7074,104.7769,13031.0
2016-08-01 14:50:00,120.57,120.57,120.47,120.55,15058.0,104.7943,104.7943,104.7074,104.7769,15058.0
2016-08-01 15:00:00,120.54,120.55,120.45,120.45,16032.0,104.7682,104.7769,104.69,104.69,16032.0
2016-08-01 15:10:00,120.44,120.56,120.37,120.39,20403.0,104.6813,104.7856,104.6205,104.6379,20403.0
2016-08-01 15:20:00,120.39,120.39,120.31,120.32,34582.0,104.6379,104.6379,104.5683,104.577,34582.0
2016-08-01 15:30:00,120.34,120.45,120.34,120.44,24250.0,104.5944,104.69,104.5944,104.6813,24250.0
2016-08-01 15:40:00,120.43,120.53,120.4,120.47,27891.0,104.6726,104.7596,104.6466,104.7074,27891.0
2016-08-01 15:50:00,120.47,120.55,120.38,120.53,45247.0,104.7074,104.7769,104.6292,104.7596,45247.0
2016-08-02 09:30:00,120.39,120.48,120.2,120.24,19955.0,104.6379,104.7161,104.4727,104.5075,19955.0
2016-08-02 09:40:00,120.23,120.29,120.12,120.21,23185.0,104.4988,104.551,104.4032,104.4814,23185.0
2016-08-02 09:50:00,120.21,120.27,120.12,120.19,17500.0,104.4814,104.5336,104.4032,104.464,17500.0
2016-08-02 10:00:00,120.21,120.21,119.95,119.95,18965.0,104.4814,104.4814,104.2554,104.2554,18965.0
2016-08-02 10:10:00,119.95,119.95,119.75,119.75,17321.0,104.2554,104.2554,104.0816,104.0816,17321.0
2016-08-02 10:20:00,119.76,119.85,119.71,119.83,14896.0,104.0903,104.1685,104.0468,104.1511,14896.0
2016-08-02 10:30:00,119.84,119.88,119.75,119.78,15151.0,104.1598,104.1946,104.0816,104.1077,15151.0
2016-08-02 10:40:00,119.77,119.77,119.54,119.54,19170.0,104.099,104.099,103.8991,103.8991,19170.0
2016-08-02 10:50:00,119.53,119.53,119.39,119.39,183453.0,103.8904,103.8904,103.7687,103.7687,183453.0
2016-08-02 11:00:00,119.42,119.56,119.42,119.56,19833.0,103.7948,103.9165,103.7948,103.9165,19833.0
2016-08-02 11:10:00,119.55,119.59,119.53,119.53,14259.0,103.9078,103.9425,103.8904,103.8904,14259.0
2016-08-02 11:20:00,119.52,119.68,119.5,119.6,19975.0,103.8817,104.0208,103.8643,103.9512,19975.0
2016-08-02 11:30:00,119.58,119.62,119.48,119.5,12978.0,103.9339,103.9686,103.8469,103.8643,12978.0
2016-08-02 11:40:00,119.51,119.6,119.48,119.59,7647.0,103.873,103.9512,103.8469,103.9425,7647.0
2016-08-02 11:50:00,119.58,119.58,119.44,119.47,11478.0,103.9339,103.9339,103.8122,103.8382,11478.0
2016-08-02 12:00:00,119.51,119.51,119.36,119.48,6100.0,103.873,103.873,103.7426,103.8469,6100.0
2016-08-02 12:10:00,119.46,119.59,119.43,119.55,11100.0,103.8296,103.9425,103.8035,103.9078,11100.0
2016-08-02 12:20:00,119.57,119.59,119.53,119.53,12895.0,103.9252,103.9425,103.8904,103.8904,12895.0
2016-08-02 12:30:00,119.52,119.55,119.47,119.49,7317.0,103.8817,103.9078,103.8382,103.8556,7317.0
2016-08-02 12:40:00,119.49,119.56,119.49,119.53,6455.0,103.8556,103.9165,103.8556,103.8904,6455.0
2016-08-02 12:50:00,119.53,119.53,119.29,119.34,13287.0,103.8904,103.8904,103.6818,103.7253,13287.0
2016-08-02 13:00:00,119.35,119.35,119.2,119.2,9275.0,103.7339,103.7339,103.6036,103.6036,9275.0
2016-08-02 13:10:00,119.2,119.26,119.19,119.25,6592.0,103.6036,103.6557,103.5949,103.647,6592.0
2016-08-02 13:20:00,119.26,119.35,119.24,119.34,7825.0,103.6557,103.7339,103.6383,103.7253,7825.0
2016-08-02 13:30:00,119.35,119.35,119.27,119.27,11467.0,103.7339,103.7339,103.6644,103.6644,11467.0
2016-08-02 13:40:00,119.28,119.37,119.22,119.35,5696.0,103.6731,103.7513,103.621,103.7339,5696.0
2016-08-02 13:50:00,119.36,119.38,119.33,119.33,11204.0,103.7426,103.76,103.7166,103.7166,11204.0
2016-08-02 14:00:00,119.33,119.5,119.3,119.5,309151.0,103.7166,103.8643,103.6905,103.8643,309151.0
2016-08-02 14:10:00,119.51,119.55,119.47,119.5,20582.0,103.873,103.9078,103.8382,103.8643,20582.0
2016-08-02 14:20:00,119.51,119.63,119.46,119.59,31638.0,103.873,103.9773,103.8296,103.9425,31638.0
2016-08-02 14:30:00,119.58,119.59,119.53,119.53,5970.0,103.9339,103.9425,103.8904,103.8904,5970.0
2016-08-02 14:40:00,119.53,119.76,119.53,119.75,34245.0,103.8904,104.0903,103.8904,104.0816,34245.0
2016-08-02 14:50:00,119.74,119.75,119.61,119.62,24457.0,104.0729,104.0816,103.9599,103.9686,24457.0
2016-08-02 15:00:00,119.64,119.71,119.63,119.67,8211.0,103.986,104.0468,103.9773,104.0121,8211.0
2016-08-02 15:10:00,119.68,119.68,119.56,119.62,9796.0,104.0208,104.0208,103.9165,103.9686,9796.0
2016-08-02 15:20:00,119.61,119.69,119.59,119.65,4427.0,103.9599,104.0295,103.9425,103.9947,4427.0
2016-08-02 15:30:00,119.64,119.77,119.63,119.76,28695.0,103.986,104.099,103.9773,104.0903,28695.0
2016-08-02 15:40:00,119.76,119.82,119.64,119.76,24173.0,104.0903,104.1424,103.986,104.0903,24173.0
2016-08-02 15:50:00,119.76,119.77,119.68,119.72,63329.0,104.0903,104.099,104.0208,104.0555,63329.0
2016-08-03 09:30:00,119.65,119.74,119.47,119.61,19567.0,103.9947,104.0729,103.8382,103.9599,19567.0
2016-08-03 09:40:00,119.65,119.8,119.64,119.78,8243.0,103.9947,104.1251,103.986,104.1077,8243.0
2016-08-03 09:50:00,119.74,119.79,119.68,119.71,6643.0,104.0729,104.1164,104.0208,104.0468,6643.0
2016-08-03 10:00:00,119.73,119.84,119.68,119.78,12816.0,104.0642,104.1598,104.0208,104.1077,12816.0
2016-08-03 10:10:00,119.78,119.91,119.78,119.82,4611.0,104.1077,104.2207,104.1077,104.1424,4611.0
2016-08-03 10:20:00,119.84,119.86,119.78,119.81,17546.0,104.1598,104.1772,104.1077,104.1338,17546.0
2016-08-03 10:30:00,119.79,119.94,119.68,119.86,33121.0,104.1164,104.2467,104.0208,104.1772,33121.0
2016-08-03 10:40:00,119.87,119.95,119.87,119.88,11719.0,104.1859,104.2554,104.1859,104.1946,11719.0
2016-08-03 10:50:00,119.92,119.97,119.77,119.77,19296.0,104.2294,104.2728,104.099,104.099,19296.0
2016-08-03 11:00:00,119.8,119.84,119.74,119.82,10648.0,104.1251,104.1598,104.0729,104.1424,10648.0
2016-08-03 11:10:00,119.81,119.89,119.8,119.83,15008.0,104.1338,104.2033,104.1251,104.1511,15008.0
2016-08-03 11:20:00,119.85,119.95,119.85,119.89,9680.0,104.1685,104.2554,104.1685,104.2033,9680.0
2016-08-03 11:30:00,119.87,119.92,119.83,119.89,7889.0,104.1859,104.2294,104.1511,104.2033,7889.0
2016-08-03 11:40:00,119.89,119.89,119.8,119.86,11473.0,104.2033,104.2033,104.1251,104.1772,11473.0
2016-08-03 11:50:00,119.87,119.95,119.86,119.94,6331.0,104.1859,104.2554,104.1772,104.2467,6331.0
2016-08-03 12:00:00,119.94,119.95,119.9,119.93,8621.0,104.2467,104.2554,104.212,104.2381,8621.0
2016-08-03 12:10:00,119.96,119.97,119.93,119.95,9598.0,104.2641,104.2728,104.2381,104.2554,9598.0
2016-08-03 12:20:00,119.94,119.94,119.89,119.91,6050.0,104.2467,104.2467,104.2033,104.2207,6050.0
2016-08-03 12:30:00,119.92,119.97,119.88,119.97,6456.0,104.2294,104.2728,104.1946,104.2728,6456.0
2016-08-03 12:40:00,119.98,120.04,119.98,119.99,4303.0,104.2815,104.3337,104.2815,104.2902,4303.0
2016-08-03 12:50:00,119.98,120.0,119.96,119.99,8561.0,104.2815,104.2989,104.2641,104.2902,8561.0
2016-08-03 13:00:00,119.97,120.01,119.96,119.99,8399.0,104.2728,104.3076,104.2641,104.2902,8399.0
2016-08-03 13:10:00,119.98,120.04,119.98,119.99,4469.0,104.2815,104.3337,104.2815,104.2902,4469.0
2016-08-03 13:20:00,119.99,120.01,119.98,120.01,6056.0,104.2902,104.3076,104.2815,104.3076,6056.0
2016-08-03 13:30:00,120.01,120.03,119.98,119.98,4354.0,104.3076,104.325,104.2815,104.2815,4354.0
2016-08-03 13:40:00,119.99,120.01,119.95,119.95,4920.0,104.2902,104.3076,104.2554,104.2554,4920.0
2016-08-03 13:50:00,119.96,119.96,119.88,119.93,5150.0,104.2641,104.2641,104.1946,104.2381,5150.0
2016-08-03 14:00:00,119.93,119.97,119.91,119.96,4861.0,104.2381,104.2728,104.2207,104.2641,4861.0
2016-08-03 14:10:00,119.96,119.98,119.86,119.86,8491.0,104.2641,104.2815,104.1772,104.1772,8491.0
2016-08-03 14:20:00,119.87,119.91,119.82,119.82,25449.0,104.1859,104.2207,104.1424,104.1424,25449.0
2016-08-03 14:30:00,119.79,119.88,119.78,119.84,19581.0,104.1164,104.1946,104.1077,104.1598,19581.0
2016-08-03 14:40:00,119.85,119.88,119.84,119.85,10208.0,104.1685,104.1946,104.1598,104.1685,10208.0
2016-08-03 14:50:00,119.88,119.91,119.87,119.87,5430.0,104.1946,104.2207,104.1859,104.1859,5430.0
2016-08-03 15:00:00,119.86,119.9,119.84,119.9,8162.0,104.1772,104.212,104.1598,104.212,8162.0
2016-08-03 15:10:00,119.9,119.95,119.89,119.93,9577.0,104.212,104.2554,104.2033,104.2381,9577.0
2016-08-03 15:20:00,119.93,120.04,119.91,120.02,25274.0,104.2381,104.3337,104.2207,104.3163,25274.0
2016-08-03 15:30:00,120.03,120.03,119.97,119.99,22819.0,104.325,104.325,104.2728,104.2902,22819.0
2016-08-03 15:40:00,120.0,120.08,119.95,120.07,24846.0,104.2989,104.3684,104.2554,104.3597,24846.0
2016-08-03 15:50:00,120.08,120.15,120.04,120.14,66980.0,104.3684,104.4293,104.3337,104.4206,66980.0
2016-08-04 09:30:00,120.19,120.35,120.17,120.33,18920.0,104.464,104.6031,104.4467,104.5857,18920.0
2016-08-04 09:40:00,120.38,120.39,120.27,120.32,39589.0,104.6292,104.6379,104.5336,104.577,39589.0
2016-08-04 09:50:00,120.32,120.34,120.06,120.06,10577.0,104.577,104.5944,104.351,104.351,10577.0
2016-08-04 10:00:00,120.08,120.12,119.94,119.94,21208.0,104.3684,104.4032,104.2467,104.2467,21208.0
2016-08-04 10:10:00,119.96,120.1,119.96,120.09,9763.0,104.2641,104.3858,104.2641,104.3771,9763.0
2016-08-04 10:20:00,120.07,120.11,120.03,120.1,15976.0,104.3597,104.3945,104.325,104.3858,15976.0
2016-08-04 10:30:00,120.12,120.23,120.12,120.2,15592.0,104.4032,104.4988,104.4032,104.4727,15592.0
2016-08-04 10:40:00,120.21,120.24,120.17,120.17,9743.0,104.4814,104.5075,104.4467,104.4467,9743.0
2016-08-04 10:50:00,120.2,120.33,120.2,120.32,10751.0,104.4727,104.5857,104.4727,104.577,10751.0
2016-08-04 11:00:00,120.29,120.32,120.26,120.3,12513.0,104.551,104.577,104.5249,104.5596,12513.0
2016-08-04 11:10:00,120.31,120.32,120.18,120.23,10100.0,104.5683,104.577,104.4553,104.4988,10100.0
2016-08-04 11:20:00,120.23,120.29,120.2,120.24,7837.0,104.4988,104.551,104.4727,104.5075,7837.0
2016-08-04 11:30:00,120.25,120.32,120.24,120.3,10241.0,104.5162,104.577,104.5075,104.5596,10241.0
2016-08-04 11:40:00,120.31,120.34,120.28,120.29,4935.0,104.5683,104.5944,104.5423,104.551,4935.0
2016-08-04 11:50:00,120.29,120.39,120.28,120.38,5666.0,104.551,104.6379,104.5423,104.6292,5666.0
2016-08-04 12:00:00,120.39,120.46,120.37,120.42,7700.0,104.6379,104.6987,104.6205,104.6639,7700.0
2016-08-04 12:10:00,120.42,120.42,120.35,120.36,4700.0,104.6639,104.6639,104.6031,104.6118,4700.0
2016-08-04 12:20:00,120.37,120.4,120.36,120.37,6356.0,104.6205,104.6466,104.6118,104.6205,6356.0
2016-08-04 12:30:00,120.36,120.36,120.31,120.31,10797.0,104.6118,104.6118,104.5683,104.5683,10797.0
2016-08-04 12:40:00,120.31,120.35,120.29,120.32,5020.0,104.5683,104.6031,104.551,104.577,5020.0
2016-08-04 12:50:00,120.34,120.36,120.26,120.26,5941.0,104.5944,104.6118,104.5249,104.5249,5941.0
2016-08-04 13:00:00,120.27,120.28,120.22,120.24,4400.0,104.5336,104.5423,104.4901,104.5075,4400.0
2016-08-04 13:10:00,120.24,120.25,120.16,120.22,14366.0,104.5075,104.5162,104.438,104.4901,14366.0
2016-08-04 13:20:00,120.21,120.25,120.16,120.21,16380.0,104.4814,104.5162,104.438,104.4814,16380.0
2016-08-04 13:30:00,120.23,120.23,120.18,120.21,6713.0,104.4988,104.4988,104.4553,104.4814,6713.0
2016-08-04 13:40:00,120.21,120.25,120.2,120.23,7339.0,104.4814,104.5162,104.4727,104.4988,7339.0
2016-08-04 13:50:00,120.24,120.25,120.2,120.24,6095.0,104.5075,104.5162,104.4727,104.5075,6095.0
2016-08-04 14:00:00,120.24,120.28,120.23,120.26,6000.0,104.5075,104.5423,104.4988,104.5249,6000.0
2016-08-04 14:10:00,120.27,120.27,120.1,120.12,8455.0,104.5336,104.5336,104.3858,104.4032,8455.0
2016-08-04 14:20:00,120.11,120.16,120.09,120.14,8871.0,104.3945,104.438,104.3771,104.4206,8871.0
2016-08-04 14:30:00,120.15,120.16,120.13,120.13,7906.0,104.4293,104.438,104.4119,104.4119,7906.0
2016-08-04 14:40:00,120.12,120.19,120.11,120.16,6435.0,104.4032,104.464,104.3945,104.438,6435.0
2016-08-04 14:50:00,120.16,120.2,120.15,120.19,7948.0,104.438,104.4727,104.4293,104.464,7948.0
2016-08-04 15:00:00,120.16,120.2,120.13,120.2,7969.0,104.438,104.4727,104.4119,104.4727,7969.0
2016-08-04 15:10:00,120.19,120.19,120.15,120.18,14498.0,104.464,104.464,104.4293,104.4553,14498.0
2016-08-04 15:20:00,120.18,120.19,120.13,120.17,32399.0,104.4553,104.464,104.4119,104.4467,32399.0
2016-08-04 15:30:00,120.19,120.26,120.18,120.26,17137.0,104.464,104.5249,104.4553,104.5249,17137.0
2016-08-04 15:40:00,120.26,120.3,120.22,120.27,24257.0,104.5249,104.5596,104.4901,104.5336,24257.0
2016-08-04 15:50:00,120.24,120.26,120.2,120.23,47258.0,104.5075,104.5249,104.4727,104.4988,47258.0
2016-08-05 09:30:00,120.56,120.84,120.56,120.84,161724.0,104.7856,105.029,104.7856,105.029,161724.0
2016-08-05 09:40:00,120.84,120.94,120.84,120.9,56103.0,105.029,105.1159,105.029,105.0811,56103.0
2016-08-05 09:50:00,120.92,121.05,120.92,121.03,16337.0,105.0985,105.2115,105.0985,105.1941,16337.0
2016-08-05 10:00:00,121.06,121.1,121.02,121.04,33165.0,105.2202,105.255,105.1854,105.2028,33165.0
2016-08-05 10:10:00,121.03,121.11,121.01,121.05,7946.0,105.1941,105.2637,105.1767,105.2115,7946.0
2016-08-05 10:20:00,121.05,121.05,120.98,121.01,46948.0,105.2115,105.2115,105.1507,105.1767,46948.0
2016-08-05 10:30:00,121.02,121.03,120.96,120.97,8152.0,105.1854,105.1941,105.1333,105.142,8152.0
2016-08-05 10:40:00,120.96,121.03,120.96,120.98,7945.0,105.1333,105.1941,105.1333,105.1507,7945.0
2016-08-05 10:50:00,120.99,121.09,120.99,121.08,7992.0,105.1594,105.2463,105.1594,105.2376,7992.0
2016-08-05 11:00:00,121.08,121.19,121.07,121.18,7498.0,105.2376,105.3332,105.2289,105.3245,7498.0
2016-08-05 11:10:00,121.13,121.15,121.09,121.11,3852.0,105.281,105.2984,105.2463,105.2637,3852.0
2016-08-05 11:20:00,121.12,121.14,121.1,121.13,7690.0,105.2724,105.2897,105.255,105.281,7690.0
2016-08-05 11:30:00,121.14,121.19,121.14,121.16,5298.0,105.2897,105.3332,105.2897,105.3071,5298.0
2016-08-05 11:40:00,121.17,121.19,121.15,121.17,12997.0,105.3158,105.3332,105.2984,105.3158,12997.0
2016-08-05 11:50:00,121.18,121.19,121.12,121.12,8668.0,105.3245,105.3332,105.2724,105.2724,8668.0
2016-08-05 12:00:00,121.14,121.17,121.12,121.17,7900.0,105.2897,105.3158,105.2724,105.3158,7900.0
2016-08-05 12:10:00,121.17,121.21,121.17,121.2,11996.0,105.3158,105.3506,105.3158,105.3419,11996.0
2016-08-05 12:20:00,121.19,121.21,121.17,121.21,5500.0,105.3332,105.3506,105.3158,105.3506,5500.0
2016-08-05 12:30:00,121.2,121.22,121.18,121.21,5400.0,105.3419,105.3593,105.3245,105.3506,5400.0
2016-08-05 12:40:00,121.2,121.21,121.17,121.18,27381.0,105.3419,105.3506,105.3158,105.3245,27381.0
2016-08-05 12:50:00,121.18,121.19,121.15,121.17,12417.0,105.3245,105.3332,105.2984,105.3158,12417.0
2016-08-05 13:00:00,121.15,121.16,121.12,121.13,5930.0,105.2984,105.3071,105.2724,105.281,5930.0
2016-08-05 13:10:00,121.14,121.15,121.13,121.15,6900.0,105.2897,105.2984,105.281,105.2984,6900.0
2016-08-05 13:20:00,121.15,121.15,121.11,121.12,4495.0,105.2984,105.2984,105.2637,105.2724,4495.0
2016-08-05 13:30:00,121.11,121.13,121.11,121.13,6697.0,105.2637,105.281,105.2637,105.281,6697.0
2016-08-05 13:40:00,121.13,121.18,121.13,121.17,7212.0,105.281,105.3245,105.281,105.3158,7212.0
2016-08-05 13:50:00,121.17,121.19,121.15,121.17,7473.0,105.3158,105.3332,105.2984,105.3158,7473.0
2016-08-05 14:00:00,121.18,121.18,121.15,121.16,241239.0,105.3245,105.3245,105.2984,105.3071,241239.0
2016-08-05 14:10:00,121.15,121.16,121.13,121.13,3946.0,105.2984,105.3071,105.281,105.281,3946.0
2016-08-05 14:20:00,121.13,121.14,121.1,121.12,39634.0,105.281,105.2897,105.255,105.2724,39634.0
2016-08-05 14:30:00,121.12,121.16,121.12,121.15,73939.0,105.2724,105.3071,105.2724,105.2984,73939.0
2016-08-05 14:40:00,121.15,121.15,121.07,121.08,116306.0,105.2984,105.2984,105.2289,105.2376,116306.0
2016-08-05 14:50:00,121.08,121.13,121.07,121.11,96093.0,105.2376,105.281,105.2289,105.2637,96093.0
2016-08-05 15:00:00,121.1,121.19,121.1,121.17,35614.0,105.255,105.3332,105.255,105.3158,35614.0
2016-08-05 15:10:00,121.17,121.23,121.17,121.19,8408.0,105.3158,105.368,105.3158,105.3332,8408.0
2016-08-05 15:20:00,121.18,121.18,121.13,121.17,20600.0,105.3245,105.3245,105.281,105.3158,20600.0
2016-08-05 15:30:00,121.17,121.19,121.13,121.17,63863.0,105.3158,105.3332,105.281,105.3158,63863.0
2016-08-05 15:40:00,121.17,121.2,121.1,121.12,93031.0,105.3158,105.3419,105.255,105.2724,93031.0
2016-08-05 15:50:00,121.14,121.2,121.13,121.18,99249.0,105.2897,105.3419,105.281,105.3245,99249.0
2016-08-08 09:30:00,121.26,121.42,121.2,121.34,24581.0,105.394,105.5331,105.3419,105.4636,24581.0
2016-08-08 09:40:00,121.37,121.42,121.3,121.32,20971.0,105.4896,105.5331,105.4288,105.4462,20971.0
2016-08-08 09:50:00,121.32,121.32,121.2,121.22,6589.0,105.4462,105.4462,105.3419,105.3593,6589.0
2016-08-08 10:00:00,121.23,121.28,121.2,121.27,8200.0,105.368,105.4114,105.3419,105.4027,8200.0
2016-08-08 10:10:00,121.25,121.25,121.16,121.16,6007.0,105.3853,105.3853,105.3071,105.3071,6007.0
2016-08-08 10:20:00,121.13,121.14,121.07,121.1,12383.0,105.281,105.2897,105.2289,105.255,12383.0
2016-08-08 10:30:00,121.1,121.17,121.1,121.15,10213.0,105.255,105.3158,105.255,105.2984,10213.0
2016-08-08 10:40:00,121.16,121.21,121.15,121.16,10366.0,105.3071,105.3506,105.2984,105.3071,10366.0
2016-08-08 10:50:00,121.14,121.18,121.12,121.17,8002.0,105.2897,105.3245,105.2724,105.3158,8002.0
2016-08-08 11:00:00,121.18,121.26,121.16,121.25,14166.0,105.3245,105.394,105.3071,105.3853,14166.0
2016-08-08 11:10:00,121.23,121.23,121.16,121.16,8670.0,105.368,105.368,105.3071,105.3071,8670.0
2016-08-08 11:20:00,121.18,121.21,121.15,121.2,10272.0,105.3245,105.3506,105.2984,105.3419,10272.0
2016-08-08 11:30:00,121.21,121.25,121.2,121.25,4716.0,105.3506,105.3853,105.3419,105.3853,4716.0
2016-08-08 11:40:00,121.23,121.25,121.19,121.19,9374.0,105.368,105.3853,105.3332,105.3332,9374.0
2016-08-08 11:50:00,121.2,121.22,121.17,121.18,11044.0,105.3419,105.3593,105.3158,105.3245,11044.0
2016-08-08 12:00:00,121.18,121.19,121.15,121.16,10125.0,105.3245,105.3332,105.2984,105.3071,10125.0
2016-08-08 12:10:00,121.16,121.16,121.11,121.14,9093.0,105.3071,105.3071,105.2637,105.2897,9093.0
2016-08-08 12:20:00,121.15,121.17,121.14,121.14,3800.0,105.2984,105.3158,105.2897,105.2897,3800.0
2016-08-08 12:30:00,121.14,121.19,121.13,121.16,5316.0,105.2897,105.3332,105.281,105.3071,5316.0
2016-08-08 12:40:00,121.17,121.17,121.09,121.13,13065.0,105.3158,105.3158,105.2463,105.281,13065.0
2016-08-08 12:50:00,121.14,121.15,121.12,121.15,3495.0,105.2897,105.2984,105.2724,105.2984,3495.0
2016-08-08 13:00:00,121.15,121.16,121.11,121.13,5045.0,105.2984,105.3071,105.2637,105.281,5045.0
2016-08-08 13:10:00,121.14,121.16,121.11,121.15,5197.0,105.2897,105.3071,105.2637,105.2984,5197.0
2016-08-08 13:20:00,121.15,121.17,121.13,121.16,5074.0,105.2984,105.3158,105.281,105.3071,5074.0
2016-08-08 13:30:00,121.17,121.17,121.12,121.12,9450.0,105.3158,105.3158,105.2724,105.2724,9450.0
2016-08-08 13:40:00,121.13,121.15,121.11,121.14,13190.0,105.281,105.2984,105.2637,105.2897,13190.0
2016-08-08 13:50:00,121.12,121.16,121.12,121.16,2971.0,105.2724,105.3071,105.2724,105.3071,2971.0
2016-08-08 14:00:00,121.16,121.18,121.12,121.12,11217.0,105.3071,105.3245,105.2724,105.2724,11217.0
2016-08-08 14:10:00,121.13,121.13,121.01,121.05,19396.0,105.281,105.281,105.1767,105.2115,19396.0
2016-08-08 14:20:00,121.04,121.04,120.99,121.01,7746.0,105.2028,105.2028,105.1594,105.1767,7746.0
2016-08-08 14:30:00,120.99,121.04,120.99,121.02,8341.0,105.1594,105.2028,105.1594,105.1854,8341.0
2016-08-08 14:40:00,121.02,121.06,121.0,121.05,4465.0,105.1854,105.2202,105.1681,105.2115,4465.0
2016-08-08 14:50:00,121.04,121.06,121.02,121.02,3264.0,105.2028,105.2202,105.1854,105.1854,3264.0
2016-08-08 15:00:00,121.02,121.03,120.99,121.03,9183.0,105.1854,105.1941,105.1594,105.1941,9183.0
2016-08-08 15:10:00,121.03,121.05,121.02,121.03,6174.0,105.1941,105.2115,105.1854,105.1941,6174.0
2016-08-08 15:20:00,121.03,121.04,121.01,121.04,5625.0,105.1941,105.2028,105.1767,105.2028,5625.0
2016-08-08 15:30:00,121.04,121.07,121.04,121.05,6116.0,105.2028,105.2289,105.2028,105.2115,6116.0
2016-08-08 15:40:00,121.05,121.1,121.05,121.1,9048.0,105.2115,105.255,105.2115,105.255,9048.0
2016-08-08 15:50:00,121.1,121.13,121.07,121.13,21454.0,105.255,105.281,105.2289,105.281,21454.0
2016-08-09 09:30:00,121.21,121.29,121.16,121.24,17956.0,105.3506,105.4201,105.3071,105.3767,17956.0
2016-08-09 09:40:00,121.27,121.3,121.23,121.28,68597.0,105.4027,105.4288,105.368,105.4114,68597.0
2016-08-09 09:50:00,121.3,121.34,121.29,121.31,44766.0,105.4288,105.4636,105.4201,105.4375,44766.0
2016-08-09 10:00:00,121.32,121.33,121.21,121.29,21609.0,105.4462,105.4549,105.3506,105.4201,21609.0
2016-08-09 10:10:00,121.32,121.45,121.32,121.42,53890.0,105.4462,105.5592,105.4462,105.5331,53890.0
2016-08-09 10:20:00,121.43,121.47,121.41,121.43,7997.0,105.5418,105.5766,105.5244,105.5418,7997.0
2016-08-09 10:30:00,121.42,121.47,121.39,121.44,9637.0,105.5331,105.5766,105.507,105.5505,9637.0
2016-08-09 10:40:00,121.44,121.48,121.39,121.46,12950.0,105.5505,105.5853,105.507,105.5679,12950.0
2016-08-09 10:50:00,121.46,121.46,121.39,121.42,14153.0,105.5679,105.5679,105.507,105.5331,14153.0
2016-08-09 11:00:00,121.42,121.5,121.42,121.47,8280.0,105.5331,105.6026,105.5331,105.5766,8280.0
2016-08-09 11:10:00,121.48,121.53,121.47,121.48,9830.0,105.5853,105.6287,105.5766,105.5853,9830.0
2016-08-09 11:20:00,121.49,121.51,121.44,121.46,6618.0,105.5939,105.6113,105.5505,105.5679,6618.0
2016-08-09 11:30:00,121.46,121.49,121.43,121.44,11005.0,105.5679,105.5939,105.5418,105.5505,11005.0
2016-08-09 11:40:00,121.44,121.47,121.43,121.46,6290.0,105.5505,105.5766,105.5418,105.5679,6290.0
2016-08-09 11:50:00,121.45,121.46,121.44,121.45,5077.0,105.5592,105.5679,105.5505,105.5592,5077.0
2016-08-09 12:00:00,121.45,121.49,121.45,121.48,11778.0,105.5592,105.5939,105.5592,105.5853,11778.0
2016-08-09 12:10:00,121.49,121.49,121.43,121.43,3828.0,105.5939,105.5939,105.5418,105.5418,3828.0
2016-08-09 12:20:00,121.43,121.43,121.3,121.3,16368.0,105.5418,105.5418,105.4288,105.4288,16368.0
2016-08-09 12:30:00,121.31,121.31,121.22,121.26,4518.0,105.4375,105.4375,105.3593,105.394,4518.0
2016-08-09 12:40:00,121.26,121.29,121.25,121.26,12148.0,105.394,105.4201,105.3853,105.394,12148.0
2016-08-09 12:50:00,121.27,121.27,121.24,121.25,6303.0,105.4027,105.4027,105.3767,105.3853,6303.0
2016-08-09 13:00:00,121.27,121.3,121.26,121.29,4136.0,105.4027,105.4288,105.394,105.4201,4136.0
2016-08-09 13:10:00,121.29,121.3,121.27,121.29,4602.0,105.4201,105.4288,105.4027,105.4201,4602.0
2016-08-09 13:20:00,121.3,121.32,121.23,121.25,7457.0,105.4288,105.4462,105.368,105.3853,7457.0
2016-08-09 13:30:00,121.25,121.28,121.24,121.25,4885.0,105.3853,105.4114,105.3767,105.3853,4885.0
2016-08-09 13:40:00,121.23,121.23,121.16,121.17,12530.0,105.368,105.368,105.3071,105.3158,12530.0
2016-08-09 13:50:00,121.18,121.2,121.13,121.19,5803.0,105.3245,105.3419,105.281,105.3332,5803.0
2016-08-09 14:00:00,121.21,121.21,121.15,121.17,286198.0,105.3506,105.3506,105.2984,105.3158,286198.0
2016-08-09 14:10:00,121.17,121.2,121.15,121.2,16602.0,105.3158,105.3419,105.2984,105.3419,16602.0
2016-08-09 14:20:00,121.2,121.2,121.13,121.13,6494.0,105.3419,105.3419,105.281,105.281,6494.0
2016-08-09 14:30:00,121.12,121.13,121.03,121.05,12273.0,105.2724,105.281,105.1941,105.2115,12273.0
2016-08-09 14:40:00,121.05,121.09,121.04,121.07,8284.0,105.2115,105.2463,105.2028,105.2289,8284.0
2016-08-09 14:50:00,121.08,121.15,121.08,121.15,9723.0,105.2376,105.2984,105.2376,105.2984,9723.0
2016-08-09 15:00:00,121.14,121.15,121.12,121.15,4603.0,105.2897,105.2984,105.2724,105.2984,4603.0
2016-08-09 15:10:00,121.16,121.16,121.09,121.13,12477.0,105.3071,105.3071,105.2463,105.281,12477.0
2016-08-09 15:20:00,121.11,121.22,121.11,121.22,12007.0,105.2637,105.3593,105.2637,105.3593,12007.0
2016-08-09 15:30:00,121.2,121.21,121.17,121.2,15422.0,105.3419,105.3506,105.3158,105.3419,15422.0
2016-08-09 15:40:00,121.21,121.25,121.18,121.22,14322.0,105.3506,105.3853,105.3245,105.3593,14322.0
2016-08-09 15:50:00,121.23,121.23,121.18,121.21,79764.0,105.368,105.368,105.3245,105.3506,79764.0
2016-08-10 09:30:00,121.24,121.33,121.19,121.25,28366.0,105.3767,105.4549,105.3332,105.3853,28366.0
2016-08-10 09:40:00,121.27,121.27,121.17,121.2,9988.0,105.4027,105.4027,105.3158,105.3419,9988.0
2016-08-10 09:50:00,121.2,121.24,121.11,121.11,5449.0,105.3419,105.3767,105.2637,105.2637,5449.0
2016-08-10 10:00:00,121.1,121.17,121.06,121.16,11663.0,105.255,105.3158,105.2202,105.3071,11663.0
2016-08-10 10:10:00,121.17,121.17,121.12,121.13,12653.0,105.3158,105.3158,105.2724,105.281,12653.0
2016-08-10 10:20:00,121.16,121.25,121.16,121.17,18877.0,105.3071,105.3853,105.3071,105.3158,18877.0
2016-08-10 10:30:00,121.22,121.24,121.13,121.13,5516.0,105.3593,105.3767,105.281,105.281,5516.0
2016-08-10 10:40:00,121.14,121.21,121.11,121.17,8739.0,105.2897,105.3506,105.2637,105.3158,8739.0
2016-08-10 10:50:00,121.17,121.19,121.1,121.12,9257.0,105.3158,105.3332,105.255,105.2724,9257.0
2016-08-10 11:00:00,121.16,121.23,121.12,121.12,8865.0,105.3071,105.368,105.2724,105.2724,8865.0
2016-08-10 11:10:00,121.12,121.13,120.87,120.87,49790.0,105.2724,105.281,105.0551,105.0551,49790.0
2016-08-10 11:20:00,120.86,120.9,120.85,120.88,8593.0,105.0464,105.0811,105.0377,105.0638,8593.0
2016-08-10 11:30:00,120.87,120.87,120.8,120.85,19404.0,105.0551,105.0551,104.9942,105.0377,19404.0
2016-08-10 11:40:00,120.86,120.87,120.8,120.84,12128.0,105.0464,105.0551,104.9942,105.029,12128.0
2016-08-10 11:50:00,120.83,120.89,120.83,120.84,12048.0,105.0203,105.0724,105.0203,105.029,12048.0
2016-08-10 12:00:00,120.84,120.98,120.82,120.97,19476.0,105.029,105.1507,105.0116,105.142,19476.0
2016-08-10 12:10:00,120.97,120.99,120.96,120.98,291157.0,105.142,105.1594,105.1333,105.1507,291157.0
2016-08-10 12:20:00,120.99,121.0,120.95,120.96,14471.0,105.1594,105.1681,105.1246,105.1333,14471.0
2016-08-10 12:30:00,120.96,120.99,120.96,120.99,34997.0,105.1333,105.1594,105.1333,105.1594,34997.0
2016-08-10 12:40:00,120.99,121.0,120.93,120.97,53386.0,105.1594,105.1681,105.1072,105.142,53386.0
2016-08-10 12:50:00,120.97,121.02,120.97,121.01,4472.0,105.142,105.1854,105.142,105.1767,4472.0
2016-08-10 13:00:00,121.03,121.03,121.0,121.01,3810.0,105.1941,105.1941,105.1681,105.1767,3810.0
2016-08-10 13:10:00,121.02,121.02,120.88,120.9,7577.0,105.1854,105.1854,105.0638,105.0811,7577.0
2016-08-10 13:20:00,120.9,120.95,120.89,120.94,4941.0,105.0811,105.1246,105.0724,105.1159,4941.0
2016-08-10 13:30:00,120.93,120.96,120.87,120.93,9733.0,105.1072,105.1333,105.0551,105.1072,9733.0
2016-08-10 13:40:00,120.93,121.0,120.92,120.96,3753.0,105.1072,105.1681,105.0985,105.1333,3753.0
2016-08-10 13:50:00,120.95,120.96,120.92,120.92,3379.0,105.1246,105.1333,105.0985,105.0985,3379.0
2016-08-10 14:00:00,120.91,120.98,120.87,120.88,11662.0,105.0898,105.1507,105.0551,105.0638,11662.0
2016-08-10 14:10:00,120.88,120.91,120.77,120.77,16347.0,105.0638,105.0898,104.9681,104.9681,16347.0
2016-08-10 14:20:00,120.78,120.81,120.71,120.75,18983.0,104.9768,105.0029,104.916,104.9508,18983.0
2016-08-10 14:30:00,120.75,120.75,120.7,120.73,7988.0,104.9508,104.9508,104.9073,104.9334,7988.0
2016-08-10 14:40:00,120.72,120.77,120.71,120.77,110398.0,104.9247,104.9681,104.916,104.9681,110398.0
2016-08-10 14:50:00,120.76,120.8,120.74,120.75,11257.0,104.9595,104.9942,104.9421,104.9508,11257.0
2016-08-10 15:00:00,120.75,120.81,120.72,120.81,7461.0,104.9508,105.0029,104.9247,105.0029,7461.0
2016-08-10 15:10:00,120.81,120.88,120.81,120.88,12060.0,105.0029,105.0638,105.0029,105.0638,12060.0
2016-08-10 15:20:00,120.87,120.96,120.87,120.91,181435.0,105.0551,105.1333,105.0551,105.0898,181435.0
2016-08-10 15:30:00,120.89,120.92,120.83,120.84,11037.0,105.0724,105.0985,105.0203,105.029,11037.0
2016-08-10 15:40:00,120.83,120.86,120.77,120.79,7404.0,105.0203,105.0464,104.9681,104.9855,7404.0
2016-08-10 15:50:00,120.78,120.9,120.74,120.9,28594.0,104.9768,105.0811,104.9421,105.0811,28594.0
2016-08-11 09:30:00,121.2,121.39,121.2,121.3,24435.0,105.3419,105.507,105.3419,105.4288,24435.0
2016-08-11 09:40:00,121.36,121.39,121.28,121.29,6946.0,105.481,105.507,105.4114,105.4201,6946.0
2016-08-11 09:50:00,121.29,121.33,121.2,121.2,7588.0,105.4201,105.4549,105.3419,105.3419,7588.0
2016-08-11 10:00:00,121.2,121.23,121.09,121.09,5928.0,105.3419,105.368,105.2463,105.2463,5928.0
2016-08-11 10:10:00,121.13,121.16,121.06,121.16,6820.0,105.281,105.3071,105.2202,105.3071,6820.0
2016-08-11 10:20:00,121.17,121.2,121.12,121.19,6008.0,105.3158,105.3419,105.2724,105.3332,6008.0
2016-08-11 10:30:00,121.21,121.38,121.21,121.36,11765.0,105.3506,105.4983,105.3506,105.481,11765.0
2016-08-11 10:40:00,121.38,121.44,121.35,121.42,19163.0,105.4983,105.5505,105.4723,105.5331,19163.0
2016-08-11 10:50:00,121.45,121.45,121.36,121.37,17303.0,105.5592,105.5592,105.481,105.4896,17303.0
2016-08-11 11:00:00,121.38,121.41,121.35,121.41,19904.0,105.4983,105.5244,105.4723,105.5244,19904.0
2016-08-11 11:10:00,121.42,121.42,121.36,121.38,9090.0,105.5331,105.5331,105.481,105.4983,9090.0
2016-08-11 11:20:00,121.37,121.44,121.36,121.43,11918.0,105.4896,105.5505,105.481,105.5418,11918.0
2016-08-11 11:30:00,121.44,121.53,121.42,121.52,11557.0,105.5505,105.6287,105.5331,105.62,11557.0
2016-08-11 11:40:00,121.52,121.53,121.48,121.5,12800.0,105.62,105.6287,105.5853,105.6026,12800.0
2016-08-11 11:50:00,121.5,121.53,121.48,121.51,10682.0,105.6026,105.6287,105.5853,105.6113,10682.0
2016-08-11 12:00:00,121.52,121.52,121.48,121.51,9495.0,105.62,105.62,105.5853,105.6113,9495.0
2016-08-11 12:10:00,121.52,121.52,121.46,121.47,7137.0,105.62,105.62,105.5679,105.5766,7137.0
2016-08-11 12:20:00,121.46,121.52,121.46,121.48,12708.0,105.5679,105.62,105.5679,105.5853,12708.0
2016-08-11 12:30:00,121.5,121.52,121.48,121.49,5427.0,105.6026,105.62,105.5853,105.5939,5427.0
2016-08-11 12:40:00,121.48,121.49,121.45,121.47,9742.0,105.5853,105.5939,105.5592,105.5766,9742.0
2016-08-11 12:50:00,121.46,121.5,121.46,121.48,3767.0,105.5679,105.6026,105.5679,105.5853,3767.0
2016-08-11 13:00:00,121.49,121.55,121.49,121.53,5025.0,105.5939,105.6461,105.5939,105.6287,5025.0
2016-08-11 13:10:00,121.54,121.54,121.5,121.5,3465.0,105.6374,105.6374,105.6026,105.6026,3465.0
2016-08-11 13:20:00,121.49,121.52,121.47,121.48,2950.0,105.5939,105.62,105.5766,105.5853,2950.0
2016-08-11 13:30:00,121.48,121.49,121.46,121.46,10436.0,105.5853,105.5939,105.5679,105.5679,10436.0
2016-08-11 13:40:00,121.46,121.51,121.46,121.5,45865.0,105.5679,105.6113,105.5679,105.6026,45865.0
2016-08-11 13:50:00,121.51,121.54,121.49,121.49,13664.0,105.6113,105.6374,105.5939,105.5939,13664.0
2016-08-11 14:00:00,121.5,121.57,121.49,121.55,14225.0,105.6026,105.6635,105.5939,105.6461,14225.0
2016-08-11 14:10:00,121.56,121.6,121.54,121.55,9034.0,105.6548,105.6895,105.6374,105.6461,9034.0
2016-08-11 14:20:00,121.55,121.59,121.53,121.57,9709.0,105.6461,105.6809,105.6287,105.6635,9709.0
2016-08-11 14:30:00,121.56,121.56,121.5,121.52,10443.0,105.6548,105.6548,105.6026,105.62,10443.0
2016-08-11 14:40:00,121.51,121.55,121.51,121.51,4996.0,105.6113,105.6461,105.6113,105.6113,4996.0
2016-08-11 14:50:00,121.52,121.56,121.41,121.47,291066.0,105.62,105.6548,105.5244,105.5766,291066.0
2016-08-11 15:00:00,121.46,121.51,121.46,121.5,8725.0,105.5679,105.6113,105.5679,105.6026,8725.0
2016-08-11 15:10:00,121.5,121.51,121.46,121.49,17103.0,105.6026,105.6113,105.5679,105.5939,17103.0
2016-08-11 15:20:00,121.49,121.5,121.46,121.48,78488.0,105.5939,105.6026,105.5679,105.5853,78488.0
2016-08-11 15:30:00,121.47,121.55,121.46,121.54,98780.0,105.5766,105.6461,105.5679,105.6374,98780.0
2016-08-11 15:40:00,121.54,121.62,121.54,121.58,94603.0,105.6374,105.7069,105.6374,105.6722,94603.0
2016-08-11 15:50:00,121.58,121.58,121.46,121.48,105289.0,105.6722,105.6722,105.5679,105.5853,105289.0
2016-08-12 09:30:00,121.32,121.35,121.18,121.21,41560.0,105.4462,105.4723,105.3245,105.3506,41560.0
2016-08-12 09:40:00,121.23,121.33,121.22,121.31,15000.0,105.368,105.4549,105.3593,105.4375,15000.0
2016-08-12 09:50:00,121.3,121.34,121.26,121.32,12930.0,105.4288,105.4636,105.394,105.4462,12930.0
2016-08-12 10:00:00,121.32,121.4,121.27,121.32,15637.0,105.4462,105.5157,105.4027,105.4462,15637.0
2016-08-12 10:10:00,121.34,121.39,121.31,121.36,9796.0,105.4636,105.507,105.4375,105.481,9796.0
2016-08-12 10:20:00,121.35,121.41,121.3,121.35,13904.0,105.4723,105.5244,105.4288,105.4723,13904.0
2016-08-12 10:30:00,121.35,121.39,121.34,121.37,3516.0,105.4723,105.507,105.4636,105.4896,3516.0
2016-08-12 10:40:00,121.36,121.43,121.34,121.41,65623.0,105.481,105.5418,105.4636,105.5244,65623.0
2016-08-12 10:50:00,121.4,121.49,121.4,121.46,5125.0,105.5157,105.5939,105.5157,105.5679,5125.0
2016-08-12 11:00:00,121.47,121.5,121.46,121.47,4722.0,105.5766,105.6026,105.5679,105.5766,4722.0
2016-08-12 11:10:00,121.46,121.48,121.44,121.46,5582.0,105.5679,105.5853,105.5505,105.5679,5582.0
2016-08-12 11:20:00,121.47,121.51,121.47,121.5,7840.0,105.5766,105.6113,105.5766,105.6026,7840.0
2016-08-12 11:30:00,121.51,121.51,121.44,121.44,6906.0,105.6113,105.6113,105.5505,105.5505,6906.0
2016-08-12 11:40:00,121.42,121.43,121.38,121.4,2700.0,105.5331,105.5418,105.4983,105.5157,2700.0
2016-08-12 11:50:00,121.4,121.4,121.34,121.39,6746.0,105.5157,105.5157,105.4636,105.507,6746.0
2016-08-12 12:00:00,121.38,121.4,121.29,121.31,18435.0,105.4983,105.5157,105.4201,105.4375,18435.0
2016-08-12 12:10:00,121.31,121.33,121.23,121.26,10618.0,105.4375,105.4549,105.368,105.394,10618.0
2016-08-12 12:20:00,121.26,121.33,121.26,121.29,8665.0,105.394,105.4549,105.394,105.4201,8665.0
2016-08-12 12:30:00,121.29,121.34,121.28,121.33,6376.0,105.4201,105.4636,105.4114,105.4549,6376.0
2016-08-12 12:40:00,121.32,121.34,121.31,121.32,9758.0,105.4462,105.4636,105.4375,105.4462,9758.0
2016-08-12 12:50:00,121.3,121.3,121.25,121.25,6800.0,105.4288,105.4288,105.3853,105.3853,6800.0
2016-08-12 13:00:00,121.24,121.25,121.11,121.14,4563.0,105.3767,105.3853,105.2637,105.2897,4563.0
2016-08-12 13:10:00,121.13,121.2,121.13,121.2,6089.0,105.281,105.3419,105.281,105.3419,6089.0
2016-08-12 13:20:00,121.19,121.23,121.17,121.22,6194.0,105.3332,105.368,105.3158,105.3593,6194.0
2016-08-12 13:30:00,121.22,121.22,121.19,121.2,4466.0,105.3593,105.3593,105.3332,105.3419,4466.0
2016-08-12 13:40:00,121.2,121.22,121.17,121.17,13812.0,105.3419,105.3593,105.3158,105.3158,13812.0
2016-08-12 13:50:00,121.15,121.21,121.15,121.19,5308.0,105.2984,105.3506,105.2984,105.3332,5308.0
2016-08-12 14:00:00,121.17,121.22,121.15,121.21,10339.0,105.3158,105.3593,105.2984,105.3506,10339.0
2016-08-12 14:10:00,121.23,121.26,121.2,121.23,8890.0,105.368,105.394,105.3419,105.368,8890.0
2016-08-12 14:20:00,121.23,121.26,121.23,121.25,4179.0,105.368,105.394,105.368,105.3853,4179.0
2016-08-12 14:30:00,121.24,121.26,121.23,121.25,3249.0,105.3767,105.394,105.368,105.3853,3249.0
2016-08-12 14:40:00,121.25,121.32,121.25,121.31,2547.0,105.3853,105.4462,105.3853,105.4375,2547.0
2016-08-12 14:50:00,121.3,121.31,121.26,121.28,2731.0,105.4288,105.4375,105.394,105.4114,2731.0
2016-08-12 15:00:00,121.28,121.3,121.27,121.3,5985.0,105.4114,105.4288,105.4027,105.4288,5985.0
2016-08-12 15:10:00,121.3,121.31,121.27,121.29,8148.0,105.4288,105.4375,105.4027,105.4201,8148.0
2016-08-12 15:20:00,121.28,121.32,121.26,121.32,6428.0,105.4114,105.4462,105.394,105.4462,6428.0
2016-08-12 15:30:00,121.32,121.4,121.3,121.37,19996.0,105.4462,105.5157,105.4288,105.4896,19996.0
2016-08-12 15:40:00,121.4,121.43,121.37,121.39,19006.0,105.5157,105.5418,105.4896,105.507,19006.0
2016-08-12 15:50:00,121.38,121.39,121.35,121.36,53554.0,105.4983,105.507,105.4723,105.481,53554.0
2016-08-15 09:30:00,121.64,121.81,121.6,121.76,19341.0,105.7243,105.8721,105.6895,105.8286,19341.0
2016-08-15 09:40:00,121.76,121.82,121.74,121.8,5653.0,105.8286,105.8808,105.8112,105.8634,5653.0
2016-08-15 09:50:00,121.8,121.81,121.71,121.74,8824.0,105.8634,105.8721,105.7852,105.8112,8824.0
2016-08-15 10:00:00,121.76,121.8,121.76,121.79,4028.0,105.8286,105.8634,105.8286,105.8547,4028.0
2016-08-15 10:10:00,121.79,121.82,121.74,121.81,4660.0,105.8547,105.8808,105.8112,105.8721,4660.0
2016-08-15 10:20:00,121.83,121.86,121.83,121.86,2400.0,105.8895,105.9155,105.8895,105.9155,2400.0
2016-08-15 10:30:00,121.87,121.93,121.87,121.92,3867.0,105.9242,105.9764,105.9242,105.9677,3867.0
2016-08-15 10:40:00,121.92,121.96,121.9,121.91,3034.0,105.9677,106.0024,105.9503,105.959,3034.0
2016-08-15 10:50:00,121.92,121.92,121.89,121.92,4500.0,105.9677,105.9677,105.9416,105.9677,4500.0
2016-08-15 11:00:00,121.93,121.96,121.92,121.94,3064.0,105.9764,106.0024,105.9677,105.9851,3064.0
2016-08-15 11:10:00,121.93,121.96,121.92,121.95,1200.0,105.9764,106.0024,105.9677,105.9938,1200.0
2016-08-15 11:20:00,121.96,121.98,121.95,121.98,8797.0,106.0024,106.0198,105.9938,106.0198,8797.0
2016-08-15 11:30:00,121.96,121.97,121.95,121.95,9645.0,106.0024,106.0111,105.9938,105.9938,9645.0
2016-08-15 11:40:00,121.96,121.97,121.92,121.92,4246.0,106.0024,106.0111,105.9677,105.9677,4246.0
2016-08-15 11:50:00,121.91,121.92,121.89,121.9,6719.0,105.959,105.9677,105.9416,105.9503,6719.0
2016-08-15 12:00:00,121.91,121.95,121.91,121.93,6622.0,105.959,105.9938,105.959,105.9764,6622.0
2016-08-15 12:10:00,121.94,121.96,121.94,121.95,20240.0,105.9851,106.0024,105.9851,105.9938,20240.0
2016-08-15 12:20:00,121.95,121.98,121.95,121.97,3404.0,105.9938,106.0198,105.9938,106.0111,3404.0
2016-08-15 12:30:00,121.96,121.97,121.94,121.95,2818.0,106.0024,106.0111,105.9851,105.9938,2818.0
2016-08-15 12:40:00,121.94,121.95,121.92,121.93,58023.0,105.9851,105.9938,105.9677,105.9764,58023.0
2016-08-15 12:50:00,121.93,121.95,121.92,121.92,3838.0,105.9764,105.9938,105.9677,105.9677,3838.0
2016-08-15 13:00:00,121.93,121.94,121.9,121.9,3908.0,105.9764,105.9851,105.9503,105.9503,3908.0
2016-08-15 13:10:00,121.89,121.92,121.88,121.92,3941.0,105.9416,105.9677,105.9329,105.9677,3941.0
2016-08-15 13:20:00,121.9,121.95,121.89,121.93,308766.0,105.9503,105.9938,105.9416,105.9764,308766.0
2016-08-15 13:30:00,121.94,121.95,121.93,121.93,36059.0,105.9851,105.9938,105.9764,105.9764,36059.0
2016-08-15 13:40:00,121.93,121.98,121.93,121.98,7262.0,105.9764,106.0198,105.9764,106.0198,7262.0
2016-08-15 13:50:00,121.96,121.97,121.92,121.92,5812.0,106.0024,106.0111,105.9677,105.9677,5812.0
2016-08-15 14:00:00,121.92,121.92,121.87,121.89,17950.0,105.9677,105.9677,105.9242,105.9416,17950.0
2016-08-15 14:10:00,121.87,121.88,121.86,121.87,11409.0,105.9242,105.9329,105.9155,105.9242,11409.0
2016-08-15 14:20:00,121.86,121.89,121.86,121.89,3199.0,105.9155,105.9416,105.9155,105.9416,3199.0
2016-08-15 14:30:00,121.88,121.91,121.87,121.9,5967.0,105.9329,105.959,105.9242,105.9503,5967.0
2016-08-15 14:40:00,121.91,121.95,121.91,121.94,3643.0,105.959,105.9938,105.959,105.9851,3643.0
2016-08-15 14:50:00,121.95,121.95,121.89,121.91,5888.0,105.9938,105.9938,105.9416,105.959,5888.0
2016-08-15 15:00:00,121.92,121.93,121.9,121.92,7567.0,105.9677,105.9764,105.9503,105.9677,7567.0
2016-08-15 15:10:00,121.93,121.93,121.83,121.85,16708.0,105.9764,105.9764,105.8895,105.9068,16708.0
2016-08-15 15:20:00,121.84,121.86,121.82,121.85,6001.0,105.8981,105.9155,105.8808,105.9068,6001.0
2016-08-15 15:30:00,121.84,121.87,121.83,121.83,3988.0,105.8981,105.9242,105.8895,105.8895,3988.0
2016-08-15 15:40:00,121.83,121.87,121.81,121.81,10153.0,105.8895,105.9242,105.8721,105.8721,10153.0
2016-08-15 15:50:00,121.82,121.83,121.76,121.79,19580.0,105.8808,105.8895,105.8286,105.8547,19580.0
2016-08-16 09:30:00,121.45,121.53,121.25,121.29,13896.0,105.5592,105.6287,105.3853,105.4201,13896.0
2016-08-16 09:40:00,121.32,121.32,121.25,121.3,11212.0,105.4462,105.4462,105.3853,105.4288,11212.0
2016-08-16 09:50:00,121.34,121.39,121.32,121.38,3700.0,105.4636,105.507,105.4462,105.4983,3700.0
2016-08-16 10:00:00,121.35,121.52,121.35,121.44,8190.0,105.4723,105.62,105.4723,105.5505,8190.0
2016-08-16 10:10:00,121.43,121.47,121.38,121.39,6099.0,105.5418,105.5766,105.4983,105.507,6099.0
2016-08-16 10:20:00,121.37,121.4,121.34,121.37,2320.0,105.4896,105.5157,105.4636,105.4896,2320.0
2016-08-16 10:30:00,121.37,121.42,121.31,121.38,15751.0,105.4896,105.5331,105.4375,105.4983,15751.0
2016-08-16 10:40:00,121.38,121.42,121.28,121.35,7100.0,105.4983,105.5331,105.4114,105.4723,7100.0
2016-08-16 10:50:00,121.33,121.34,121.25,121.25,5517.0,105.4549,105.4636,105.3853,105.3853,5517.0
2016-08-16 11:00:00,121.27,121.35,121.26,121.34,33215.0,105.4027,105.4723,105.394,105.4636,33215.0
2016-08-16 11:10:00,121.34,121.45,121.34,121.43,74590.0,105.4636,105.5592,105.4636,105.5418,74590.0
2016-08-16 11:20:00,121.44,121.45,121.39,121.41,13752.0,105.5505,105.5592,105.507,105.5244,13752.0
2016-08-16 11:30:00,121.41,121.41,121.3,121.33,8529.0,105.5244,105.5244,105.4288,105.4549,8529.0
2016-08-16 11:40:00,121.31,121.35,121.3,121.34,4918.0,105.4375,105.4723,105.4288,105.4636,4918.0
2016-08-16 11:50:00,121.33,121.4,121.32,121.38,3915.0,105.4549,105.5157,105.4462,105.4983,3915.0
2016-08-16 12:00:00,121.37,121.37,121.31,121.33,7307.0,105.4896,105.4896,105.4375,105.4549,7307.0
2016-08-16 12:10:00,121.34,121.36,121.33,121.36,6759.0,105.4636,105.481,105.4549,105.481,6759.0
2016-08-16 12:20:00,121.36,121.36,121.3,121.31,11247.0,105.481,105.481,105.4288,105.4375,11247.0
2016-08-16 12:30:00,121.3,121.31,121.29,121.31,6490.0,105.4288,105.4375,105.4201,105.4375,6490.0
2016-08-16 12:40:00,121.33,121.41,121.33,121.41,5881.0,105.4549,105.5244,105.4549,105.5244,5881.0
2016-08-16 12:50:00,121.43,121.43,121.39,121.4,2427.0,105.5418,105.5418,105.507,105.5157,2427.0
2016-08-16 13:00:00,121.4,121.42,121.38,121.39,19095.0,105.5157,105.5331,105.4983,105.507,19095.0
2016-08-16 13:10:00,121.39,121.39,121.29,121.29,8200.0,105.507,105.507,105.4201,105.4201,8200.0
2016-08-16 13:20:00,121.27,121.27,121.21,121.25,7040.0,105.4027,105.4027,105.3506,105.3853,7040.0
2016-08-16 13:30:00,121.25,121.25,121.21,121.22,5663.0,105.3853,105.3853,105.3506,105.3593,5663.0
2016-08-16 13:40:00,121.24,121.28,121.22,121.27,4828.0,105.3767,105.4114,105.3593,105.4027,4828.0
2016-08-16 13:50:00,121.28,121.28,121.26,121.26,3337.0,105.4114,105.4114,105.394,105.394,3337.0
2016-08-16 14:00:00,121.27,121.31,121.26,121.27,7845.0,105.4027,105.4375,105.394,105.4027,7845.0
2016-08-16 14:10:00,121.27,121.28,121.17,121.2,12465.0,105.4027,105.4114,105.3158,105.3419,12465.0
2016-08-16 14:20:00,121.19,121.25,121.16,121.23,7770.0,105.3332,105.3853,105.3071,105.368,7770.0
2016-08-16 14:30:00,121.23,121.25,121.21,121.25,4612.0,105.368,105.3853,105.3506,105.3853,4612.0
2016-08-16 14:40:00,121.24,121.29,121.23,121.28,10611.0,105.3767,105.4201,105.368,105.4114,10611.0
2016-08-16 14:50:00,121.28,121.34,121.27,121.34,10402.0,105.4114,105.4636,105.4027,105.4636,10402.0
2016-08-16 15:00:00,121.33,121.33,121.3,121.32,3847.0,105.4549,105.4549,105.4288,105.4462,3847.0
2016-08-16 15:10:00,121.32,121.32,121.26,121.26,8562.0,105.4462,105.4462,105.394,105.394,8562.0
2016-08-16 15:20:00,121.29,121.33,121.29,121.3,7433.0,105.4201,105.4549,105.4201,105.4288,7433.0
2016-08-16 15:30:00,121.3,121.33,121.26,121.26,5868.0,105.4288,105.4549,105.394,105.394,5868.0
2016-08-16 15:40:00,121.28,121.3,121.25,121.27,7351.0,105.4114,105.4288,105.3853,105.4027,7351.0
2016-08-16 15:50:00,121.26,121.26,121.08,121.1,20331.0,105.394,105.394,105.2376,105.255,20331.0
2016-08-17 09:30:00,121.05,121.14,120.86,120.86,19326.0,105.2115,105.2897,105.0464,105.0464,19326.0
2016-08-17 09:40:00,120.86,120.89,120.8,120.88,8393.0,105.0464,105.0724,104.9942,105.0638,8393.0
2016-08-17 09:50:00,120.86,120.88,120.73,120.73,7400.0,105.0464,105.0638,104.9334,104.9334,7400.0
2016-08-17 10:00:00,120.72,120.74,120.69,120.69,5064.0,104.9247,104.9421,104.8986,104.8986,5064.0
2016-08-17 10:10:00,120.7,120.77,120.7,120.75,13350.0,104.9073,104.9681,104.9073,104.9508,13350.0
2016-08-17 10:20:00,120.76,120.76,120.7,120.7,2200.0,104.9595,104.9595,104.9073,104.9073,2200.0
2016-08-17 10:30:00,120.76,120.83,120.74,120.74,16202.0,104.9595,105.0203,104.9421,104.9421,16202.0
2016-08-17 10:40:00,120.75,120.78,120.71,120.73,4148.0,104.9508,104.9768,104.916,104.9334,4148.0
2016-08-17 10:50:00,120.72,120.75,120.7,120.73,2568.0,104.9247,104.9508,104.9073,104.9334,2568.0
2016-08-17 11:00:00,120.79,120.79,120.74,120.76,2062.0,104.9855,104.9855,104.9421,104.9595,2062.0
2016-08-17 11:10:00,120.77,120.79,120.76,120.78,1926.0,104.9681,104.9855,104.9595,104.9768,1926.0
2016-08-17 11:20:00,120.78,120.79,120.6,120.61,22178.0,104.9768,104.9855,104.8204,104.8291,22178.0
2016-08-17 11:30:00,120.6,120.63,120.51,120.54,10665.0,104.8204,104.8465,104.7422,104.7682,10665.0
2016-08-17 11:40:00,120.54,120.57,120.54,120.56,8760.0,104.7682,104.7943,104.7682,104.7856,8760.0
2016-08-17 11:50:00,120.56,120.58,120.55,120.55,6119.0,104.7856,104.803,104.7769,104.7769,6119.0
2016-08-17 12:00:00,120.57,120.59,120.55,120.59,5982.0,104.7943,104.8117,104.7769,104.8117,5982.0
2016-08-17 12:10:00,120.61,120.64,120.6,120.62,6190.0,104.8291,104.8552,104.8204,104.8378,6190.0
2016-08-17 12:20:00,120.63,120.72,120.63,120.7,4600.0,104.8465,104.9247,104.8465,104.9073,4600.0
2016-08-17 12:30:00,120.71,120.72,120.69,120.72,7063.0,104.916,104.9247,104.8986,104.9247,7063.0
2016-08-17 12:40:00,120.7,120.93,120.69,120.92,6838.0,104.9073,105.1072,104.8986,105.0985,6838.0
2016-08-17 12:50:00,120.94,120.97,120.92,120.93,13014.0,105.1159,105.142,105.0985,105.1072,13014.0
2016-08-17 13:00:00,120.95,120.96,120.9,120.91,9815.0,105.1246,105.1333,105.0811,105.0898,9815.0
2016-08-17 13:10:00,120.91,120.93,120.9,120.9,3505.0,105.0898,105.1072,105.0811,105.0811,3505.0
2016-08-17 13:20:00,120.9,120.91,120.87,120.91,8040.0,105.0811,105.0898,105.0551,105.0898,8040.0
2016-08-17 13:30:00,120.91,121.06,120.9,121.06,7566.0,105.0898,105.2202,105.0811,105.2202,7566.0
2016-08-17 13:40:00,121.07,121.1,120.98,121.01,8772.0,105.2289,105.255,105.1507,105.1767,8772.0
2016-08-17 13:50:00,121.0,121.0,120.91,120.91,4740.0,105.1681,105.1681,105.0898,105.0898,4740.0
2016-08-17 14:00:00,120.9,121.08,120.71,121.05,24142.0,105.0811,105.2376,104.916,105.2115,24142.0
2016-08-17 14:10:00,121.06,121.27,121.05,121.14,28044.0,105.2202,105.4027,105.2115,105.2897,28044.0
2016-08-17 14:20:00,121.18,121.18,121.06,121.15,10987.0,105.3245,105.3245,105.2202,105.2984,10987.0
2016-08-17 14:30:00,121.11,121.18,121.04,121.15,7709.0,105.2637,105.3245,105.2028,105.2984,7709.0
2016-08-17 14:40:00,121.15,121.2,121.09,121.15,6737.0,105.2984,105.3419,105.2463,105.2984,6737.0
2016-08-17 14:50:00,121.14,121.16,121.09,121.15,16307.0,105.2897,105.3071,105.2463,105.2984,16307.0
2016-08-17 15:00:00,121.17,121.17,121.05,121.07,9455.0,105.3158,105.3158,105.2115,105.2289,9455.0
2016-08-17 15:10:00,121.06,121.11,121.03,121.11,6038.0,105.2202,105.2637,105.1941,105.2637,6038.0
2016-08-17 15:20:00,121.09,121.22,121.09,121.18,6129.0,105.2463,105.3593,105.2463,105.3245,6129.0
2016-08-17 15:30:00,121.21,121.26,121.18,121.25,12856.0,105.3506,105.394,105.3245,105.3853,12856.0
2016-08-17 15:40:00,121.27,121.32,121.23,121.3,14919.0,105.4027,105.4462,105.368,105.4288,14919.0
2016-08-17 15:50:00,121.31,121.33,121.22,121.27,16794.0,105.4375,105.4549,105.3593,105.4027,16794.0
2016-08-18 09:30:00,121.25,121.4,121.25,121.31,31302.0,105.3853,105.5157,105.3853,105.4375,31302.0
2016-08-18 09:40:00,121.29,121.29,121.18,121.28,13800.0,105.4201,105.4201,105.3245,105.4114,13800.0
2016-08-18 09:50:00,121.26,121.34,121.24,121.34,3650.0,105.394,105.4636,105.3767,105.4636,3650.0
2016-08-18 10:00:00,121.33,121.41,121.28,121.32,7000.0,105.4549,105.5244,105.4114,105.4462,7000.0
2016-08-18 10:10:00,121.33,121.38,121.31,121.38,10862.0,105.4549,105.4983,105.4375,105.4983,10862.0
2016-08-18 10:20:00,121.38,121.41,121.3,121.36,5019.0,105.4983,105.5244,105.4288,105.481,5019.0
2016-08-18 10:30:00,121.36,121.47,121.36,121.46,11107.0,105.481,105.5766,105.481,105.5679,11107.0
2016-08-18 10:40:00,121.45,121.45,121.4,121.43,8403.0,105.5592,105.5592,105.5157,105.5418,8403.0
2016-08-18 10:50:00,121.44,121.56,121.43,121.54,12128.0,105.5505,105.6548,105.5418,105.6374,12128.0
2016-08-18 11:00:00,121.54,121.55,121.47,121.52,7033.0,105.6374,105.6461,105.5766,105.62,7033.0
2016-08-18 11:10:00,121.51,121.51,121.48,121.49,1939.0,105.6113,105.6113,105.5853,105.5939,1939.0
2016-08-18 11:20:00,121.46,121.53,121.46,121.53,4994.0,105.5679,105.6287,105.5679,105.6287,4994.0
2016-08-18 11:30:00,121.54,121.55,121.51,121.51,4469.0,105.6374,105.6461,105.6113,105.6113,4469.0
2016-08-18 11:40:00,121.51,121.51,121.48,121.5,7079.0,105.6113,105.6113,105.5853,105.6026,7079.0
2016-08-18 11:50:00,121.49,121.49,121.41,121.41,4567.0,105.5939,105.5939,105.5244,105.5244,4567.0
2016-08-18 12:00:00,121.42,121.42,121.37,121.4,3133.0,105.5331,105.5331,105.4896,105.5157,3133.0
2016-08-18 12:10:00,121.4,121.4,121.36,121.36,7705.0,105.5157,105.5157,105.481,105.481,7705.0
2016-08-18 12:20:00,121.35,121.35,121.29,121.29,2712.0,105.4723,105.4723,105.4201,105.4201,2712.0
2016-08-18 12:30:00,121.25,121.27,121.22,121.27,9540.0,105.3853,105.4027,105.3593,105.4027,9540.0
2016-08-18 12:40:00,121.28,121.35,121.26,121.34,10584.0,105.4114,105.4723,105.394,105.4636,10584.0
2016-08-18 12:50:00,121.33,121.35,121.3,121.3,6324.0,105.4549,105.4723,105.4288,105.4288,6324.0
2016-08-18 13:00:00,121.31,121.36,121.31,121.36,3966.0,105.4375,105.481,105.4375,105.481,3966.0
2016-08-18 13:10:00,121.38,121.39,121.35,121.35,1119.0,105.4983,105.507,105.4723,105.4723,1119.0
2016-08-18 13:20:00,121.36,121.38,121.35,121.37,7471.0,105.481,105.4983,105.4723,105.4896,7471.0
2016-08-18 13:30:00,121.36,121.43,121.36,121.43,3769.0,105.481,105.5418,105.481,105.5418,3769.0
2016-08-18 13:40:00,121.43,121.47,121.43,121.45,5879.0,105.5418,105.5766,105.5418,105.5592,5879.0
2016-08-18 13:50:00,121.43,121.44,121.41,121.42,2213.0,105.5418,105.5505,105.5244,105.5331,2213.0
2016-08-18 14:00:00,121.42,121.44,121.39,121.43,6037.0,105.5331,105.5505,105.507,105.5418,6037.0
2016-08-18 14:10:00,121.43,121.46,121.42,121.45,9886.0,105.5418,105.5679,105.5331,105.5592,9886.0
2016-08-18 14:20:00,121.45,121.46,121.43,121.44,3615.0,105.5592,105.5679,105.5418,105.5505,3615.0
2016-08-18 14:30:00,121.42,121.44,121.36,121.4,13806.0,105.5331,105.5505,105.481,105.5157,13806.0
2016-08-18 14:40:00,121.41,121.44,121.39,121.43,12472.0,105.5244,105.5505,105.507,105.5418,12472.0
2016-08-18 14:50:00,121.44,121.44,121.38,121.43,8259.0,105.5505,105.5505,105.4983,105.5418,8259.0
2016-08-18 15:00:00,121.42,121.52,121.42,121.52,79675.0,105.5331,105.62,105.5331,105.62,79675.0
2016-08-18 15:10:00,121.53,121.53,121.49,121.5,2513.0,105.6287,105.6287,105.5939,105.6026,2513.0
2016-08-18 15:20:00,121.5,121.54,121.49,121.52,3385.0,105.6026,105.6374,105.5939,105.62,3385.0
2016-08-18 15:30:00,121.52,121.52,121.47,121.48,9609.0,105.62,105.62,105.5766,105.5853,9609.0
2016-08-18 15:40:00,121.47,121.53,121.45,121.47,15431.0,105.5766,105.6287,105.5592,105.5766,15431.0
2016-08-18 15:50:00,121.48,121.57,121.47,121.57,25859.0,105.5853,105.6635,105.5766,105.6635,25859.0
2016-08-19 09:30:00,121.26,121.29,121.04,121.04,16623.0,105.394,105.4201,105.2028,105.2028,16623.0
2016-08-19 09:40:00,121.01,121.1,120.97,120.97,9340.0,105.1767,105.255,105.142,105.142,9340.0
2016-08-19 09:50:00,120.98,121.07,120.97,121.0,6891.0,105.1507,105.2289,105.142,105.1681,6891.0
2016-08-19 10:00:00,121.04,121.08,121.0,121.07,10090.0,105.2028,105.2376,105.1681,105.2289,10090.0
2016-08-19 10:10:00,121.08,121.11,121.04,121.11,4300.0,105.2376,105.2637,105.2028,105.2637,4300.0
2016-08-19 10:20:00,121.14,121.29,121.14,121.28,13541.0,105.2897,105.4201,105.2897,105.4114,13541.0
2016-08-19 10:30:00,121.3,121.35,121.26,121.28,19730.0,105.4288,105.4723,105.394,105.4114,19730.0
2016-08-19 10:40:00,121.29,121.39,121.29,121.32,11292.0,105.4201,105.507,105.4201,105.4462,11292.0
2016-08-19 10:50:00,121.32,121.32,121.26,121.3,6121.0,105.4462,105.4462,105.394,105.4288,6121.0
2016-08-19 11:00:00,121.29,121.32,121.25,121.32,5157.0,105.4201,105.4462,105.3853,105.4462,5157.0
2016-08-19 11:10:00,121.32,121.34,121.31,121.33,9440.0,105.4462,105.4636,105.4375,105.4549,9440.0
2016-08-19 11:20:00,121.32,121.37,121.3,121.37,3737.0,105.4462,105.4896,105.4288,105.4896,3737.0
2016-08-19 11:30:00,121.36,121.38,121.27,121.28,6661.0,105.481,105.4983,105.4027,105.4114,6661.0
2016-08-19 11:40:00,121.27,121.3,121.26,121.29,3251.0,105.4027,105.4288,105.394,105.4201,3251.0
2016-08-19 11:50:00,121.29,121.36,121.28,121.36,2405.0,105.4201,105.481,105.4114,105.481,2405.0
2016-08-19 12:00:00,121.37,121.4,121.37,121.39,2287.0,105.4896,105.5157,105.4896,105.507,2287.0
2016-08-19 12:10:00,121.4,121.4,121.3,121.3,5178.0,105.5157,105.5157,105.4288,105.4288,5178.0
2016-08-19 12:20:00,121.29,121.37,121.29,121.36,3403.0,105.4201,105.4896,105.4201,105.481,3403.0
2016-08-19 12:30:00,121.37,121.38,121.32,121.32,5503.0,105.4896,105.4983,105.4462,105.4462,5503.0
2016-08-19 12:40:00,121.3,121.3,121.22,121.23,4500.0,105.4288,105.4288,105.3593,105.368,4500.0
2016-08-19 12:50:00,121.21,121.21,121.11,121.15,5624.0,105.3506,105.3506,105.2637,105.2984,5624.0
2016-08-19 13:00:00,121.14,121.18,121.12,121.18,10654.0,105.2897,105.3245,105.2724,105.3245,10654.0
2016-08-19 13:10:00,121.18,121.21,121.17,121.17,3730.0,105.3245,105.3506,105.3158,105.3158,3730.0
2016-08-19 13:20:00,121.19,121.21,121.18,121.19,9020.0,105.3332,105.3506,105.3245,105.3332,9020.0
2016-08-19 13:30:00,121.2,121.21,121.14,121.21,14713.0,105.3419,105.3506,105.2897,105.3506,14713.0
2016-08-19 13:40:00,121.24,121.3,121.23,121.3,2125.0,105.3767,105.4288,105.368,105.4288,2125.0
2016-08-19 13:50:00,121.31,121.32,121.24,121.26,6748.0,105.4375,105.4462,105.3767,105.394,6748.0
2016-08-19 14:00:00,121.28,121.29,121.27,121.28,4670.0,105.4114,105.4201,105.4027,105.4114,4670.0
2016-08-19 14:10:00,121.27,121.33,121.27,121.32,5835.0,105.4027,105.4549,105.4027,105.4462,5835.0
2016-08-19 14:20:00,121.31,121.31,121.29,121.3,5326.0,105.4375,105.4375,105.4201,105.4288,5326.0
2016-08-19 14:30:00,121.3,121.36,121.29,121.34,4656.0,105.4288,105.481,105.4201,105.4636,4656.0
2016-08-19 14:40:00,121.33,121.38,121.33,121.37,4833.0,105.4549,105.4983,105.4549,105.4896,4833.0
2016-08-19 14:50:00,121.37,121.45,121.37,121.42,4027.0,105.4896,105.5592,105.4896,105.5331,4027.0
2016-08-19 15:00:00,121.42,121.43,121.39,121.43,9210.0,105.5331,105.5418,105.507,105.5418,9210.0
2016-08-19 15:10:00,121.43,121.43,121.38,121.43,14999.0,105.5418,105.5418,105.4983,105.5418,14999.0
2016-08-19 15:20:00,121.44,121.48,121.42,121.48,10626.0,105.5505,105.5853,105.5331,105.5853,10626.0
2016-08-19 15:30:00,121.5,121.5,121.45,121.46,15648.0,105.6026,105.6026,105.5592,105.5679,15648.0
2016-08-19 15:40:00,121.45,121.45,121.41,121.42,6828.0,105.5592,105.5592,105.5244,105.5331,6828.0
2016-08-19 15:50:00,121.45,121.47,121.4,121.4,12167.0,105.5592,105.5766,105.5157,105.5157,12167.0
2016-08-22 09:30:00,121.3,121.3,121.01,121.12,20378.0,105.4288,105.4288,105.1767,105.2724,20378.0
2016-08-22 09:40:00,121.12,121.16,121.05,121.06,10471.0,105.2724,105.3071,105.2115,105.2202,10471.0
2016-08-22 09:50:00,121.03,121.15,121.03,121.13,11905.0,105.1941,105.2984,105.1941,105.281,11905.0
2016-08-22 10:00:00,121.15,121.17,121.07,121.11,4600.0,105.2984,105.3158,105.2289,105.2637,4600.0
2016-08-22 10:10:00,121.1,121.43,121.09,121.41,7487.0,105.255,105.5418,105.2463,105.5244,7487.0
2016-08-22 10:20:00,121.38,121.48,121.36,121.45,4500.0,105.4983,105.5853,105.481,105.5592,4500.0
2016-08-22 10:30:00,121.47,121.5,121.43,121.43,2252.0,105.5766,105.6026,105.5418,105.5418,2252.0
2016-08-22 10:40:00,121.44,121.46,121.44,121.46,500.0,105.5505,105.5679,105.5505,105.5679,500.0
2016-08-22 10:50:00,121.45,121.45,121.42,121.43,2668.0,105.5592,105.5592,105.5331,105.5418,2668.0
2016-08-22 11:00:00,121.45,121.48,121.44,121.46,3465.0,105.5592,105.5853,105.5505,105.5679,3465.0
2016-08-22 11:10:00,121.45,121.46,121.28,121.29,10730.0,105.5592,105.5679,105.4114,105.4201,10730.0
2016-08-22 11:20:00,121.27,121.28,121.1,121.1,8152.0,105.4027,105.4114,105.255,105.255,8152.0
2016-08-22 11:30:00,121.1,121.18,121.09,121.14,15995.0,105.255,105.3245,105.2463,105.2897,15995.0
2016-08-22 11:40:00,121.14,121.17,121.09,121.16,7234.0,105.2897,105.3158,105.2463,105.3071,7234.0
2016-08-22 11:50:00,121.17,121.21,121.17,121.21,10236.0,105.3158,105.3506,105.3158,105.3506,10236.0
2016-08-22 12:00:00,121.19,121.2,121.15,121.16,10861.0,105.3332,105.3419,105.2984,105.3071,10861.0
2016-08-22 12:10:00,121.17,121.19,121.12,121.18,6239.0,105.3158,105.3332,105.2724,105.3245,6239.0
2016-08-22 12:20:00,121.19,121.51,121.19,121.46,29265.0,105.3332,105.6113,105.3332,105.5679,29265.0
2016-08-22 12:30:00,121.46,121.46,121.42,121.42,2027.0,105.5679,105.5679,105.5331,105.5331,2027.0
2016-08-22 12:40:00,121.43,121.44,121.31,121.37,6007.0,105.5418,105.5505,105.4375,105.4896,6007.0
2016-08-22 12:50:00,121.38,121.39,121.32,121.36,2380.0,105.4983,105.507,105.4462,105.481,2380.0
2016-08-22 13:00:00,121.34,121.35,121.29,121.32,3315.0,105.4636,105.4723,105.4201,105.4462,3315.0
2016-08-22 13:10:00,121.36,121.39,121.35,121.36,4630.0,105.481,105.507,105.4723,105.481,4630.0
2016-08-22 13:20:00,121.36,121.37,121.1,121.16,13387.0,105.481,105.4896,105.255,105.3071,13387.0
2016-08-22 13:30:00,121.18,121.19,121.14,121.18,4485.0,105.3245,105.3332,105.2897,105.3245,4485.0
2016-08-22 13:40:00,121.18,121.38,121.18,121.36,9498.0,105.3245,105.4983,105.3245,105.481,9498.0
2016-08-22 13:50:00,121.36,121.37,121.32,121.32,4145.0,105.481,105.4896,105.4462,105.4462,4145.0
2016-08-22 14:00:00,121.33,121.42,121.33,121.4,5010.0,105.4549,105.5331,105.4549,105.5157,5010.0
2016-08-22 14:10:00,121.39,121.42,121.36,121.37,15590.0,105.507,105.5331,105.481,105.4896,15590.0
2016-08-22 14:20:00,121.36,121.4,121.24,121.24,6834.0,105.481,105.5157,105.3767,105.3767,6834.0
2016-08-22 14:30:00,121.24,121.31,121.23,121.31,13246.0,105.3767,105.4375,105.368,105.4375,13246.0
2016-08-22 14:40:00,121.32,121.36,121.31,121.35,6164.0,105.4462,105.481,105.4375,105.4723,6164.0
2016-08-22 14:50:00,121.37,121.37,121.28,121.3,3634.0,105.4896,105.4896,105.4114,105.4288,3634.0
2016-08-22 15:00:00,121.3,121.38,121.3,121.38,4706.0,105.4288,105.4983,105.4288,105.4983,4706.0
2016-08-22 15:10:00,121.38,121.4,121.34,121.37,3146.0,105.4983,105.5157,105.4636,105.4896,3146.0
2016-08-22 15:20:00,121.36,121.41,121.35,121.4,3884.0,105.481,105.5244,105.4723,105.5157,3884.0
2016-08-22 15:30:00,121.39,121.4,121.36,121.36,7908.0,105.507,105.5157,105.481,105.481,7908.0
2016-08-22 15:40:00,121.36,121.41,121.36,121.38,16241.0,105.481,105.5244,105.481,105.4983,16241.0
2016-08-22 15:50:00,121.38,121.41,121.34,121.41,19337.0,105.4983,105.5244,105.4636,105.5244,19337.0
2016-08-23 09:30:00,121.8,122.0,121.8,121.94,20918.0,105.8634,106.0372,105.8634,105.9851,20918.0
2016-08-23 09:40:00,121.93,122.01,121.91,121.92,3595.0,105.9764,106.0459,105.959,105.9677,3595.0
2016-08-23 09:50:00,121.96,122.01,121.93,121.96,8363.0,106.0024,106.0459,105.9764,106.0024,8363.0
2016-08-23 10:00:00,122.01,122.02,121.93,121.96,11295.0,106.0459,106.0546,105.9764,106.0024,11295.0
2016-08-23 10:10:00,121.95,122.02,121.94,121.95,8300.0,105.9938,106.0546,105.9851,105.9938,8300.0
2016-08-23 10:20:00,121.96,121.98,121.9,121.95,4383.0,106.0024,106.0198,105.9503,105.9938,4383.0
2016-08-23 10:30:00,121.95,121.98,121.88,121.92,7018.0,105.9938,106.0198,105.9329,105.9677,7018.0
2016-08-23 10:40:00,121.92,122.0,121.9,122.0,9644.0,105.9677,106.0372,105.9503,106.0372,9644.0
2016-08-23 10:50:00,121.98,121.98,121.91,121.95,8207.0,106.0198,106.0198,105.959,105.9938,8207.0
2016-08-23 11:00:00,121.95,121.95,121.81,121.85,20159.0,105.9938,105.9938,105.8721,105.9068,20159.0
2016-08-23 11:10:00,121.83,121.89,121.82,121.89,21747.0,105.8895,105.9416,105.8808,105.9416,21747.0
2016-08-23 11:20:00,121.89,121.91,121.85,121.87,10561.0,105.9416,105.959,105.9068,105.9242,10561.0
2016-08-23 11:30:00,121.87,121.89,121.83,121.87,8558.0,105.9242,105.9416,105.8895,105.9242,8558.0
2016-08-23 11:40:00,121.88,121.9,121.87,121.89,21200.0,105.9329,105.9503,105.9242,105.9416,21200.0
2016-08-23 11:50:00,121.88,121.89,121.83,121.84,23191.0,105.9329,105.9416,105.8895,105.8981,23191.0
2016-08-23 12:00:00,121.83,121.83,121.76,121.76,8692.0,105.8895,105.8895,105.8286,105.8286,8692.0
2016-08-23 12:10:00,121.76,121.82,121.75,121.82,6235.0,105.8286,105.8808,105.8199,105.8808,6235.0
2016-08-23 12:20:00,121.81,121.85,121.8,121.81,5706.0,105.8721,105.9068,105.8634,105.8721,5706.0
2016-08-23 12:30:00,121.8,121.83,121.78,121.81,7752.0,105.8634,105.8895,105.846,105.8721,7752.0
2016-08-23 12:40:00,121.83,121.85,121.8,121.83,6969.0,105.8895,105.9068,105.8634,105.8895,6969.0
2016-08-23 12:50:00,121.83,121.83,121.71,121.76,16430.0,105.8895,105.8895,105.7852,105.8286,16430.0
2016-08-23 13:00:00,121.76,121.8,121.74,121.78,9528.0,105.8286,105.8634,105.8112,105.846,9528.0
2016-08-23 13:10:00,121.77,121.82,121.77,121.82,4100.0,105.8373,105.8808,105.8373,105.8808,4100.0
2016-08-23 13:20:00,121.83,121.86,121.81,121.83,9000.0,105.8895,105.9155,105.8721,105.8895,9000.0
2016-08-23 13:30:00,121.83,121.84,121.8,121.81,14994.0,105.8895,105.8981,105.8634,105.8721,14994.0
2016-08-23 13:40:00,121.81,121.84,121.79,121.84,9855.0,105.8721,105.8981,105.8547,105.8981,9855.0
2016-08-23 13:50:00,121.83,121.85,121.81,121.82,5311.0,105.8895,105.9068,105.8721,105.8808,5311.0
2016-08-23 14:00:00,121.81,121.81,121.75,121.78,12438.0,105.8721,105.8721,105.8199,105.846,12438.0
2016-08-23 14:10:00,121.78,121.8,121.78,121.79,11674.0,105.846,105.8634,105.846,105.8547,11674.0
2016-08-23 14:20:00,121.77,121.84,121.77,121.83,8347.0,105.8373,105.8981,105.8373,105.8895,8347.0
2016-08-23 14:30:00,121.81,121.83,121.8,121.8,10978.0,105.8721,105.8895,105.8634,105.8634,10978.0
2016-08-23 14:40:00,121.79,121.79,121.75,121.77,6773.0,105.8547,105.8547,105.8199,105.8373,6773.0
2016-08-23 14:50:00,121.77,121.78,121.74,121.77,5192.0,105.8373,105.846,105.8112,105.8373,5192.0
2016-08-23 15:00:00,121.77,121.78,121.76,121.77,8878.0,105.8373,105.846,105.8286,105.8373,8878.0
2016-08-23 15:10:00,121.77,121.82,121.77,121.78,11983.0,105.8373,105.8808,105.8373,105.846,11983.0
2016-08-23 15:20:00,121.78,121.78,121.74,121.77,19509.0,105.846,105.846,105.8112,105.8373,19509.0
2016-08-23 15:30:00,121.78,121.78,121.71,121.71,13091.0,105.846,105.846,105.7852,105.7852,13091.0
2016-08-23 15:40:00,121.71,121.75,121.69,121.7,14132.0,105.7852,105.8199,105.7678,105.7765,14132.0
2016-08-23 15:50:00,121.7,121.73,121.66,121.67,16874.0,105.7765,105.8025,105.7417,105.7504,16874.0
2016-08-24 09:30:00,121.58,121.67,121.54,121.65,25468.0,105.6722,105.7504,105.6374,105.733,25468.0
2016-08-24 09:40:00,121.62,121.66,121.57,121.57,4215.0,105.7069,105.7417,105.6635,105.6635,4215.0
2016-08-24 09:50:00,121.56,121.6,121.52,121.56,4200.0,105.6548,105.6895,105.62,105.6548,4200.0
2016-08-24 10:00:00,121.58,121.63,121.53,121.54,2900.0,105.6722,105.7156,105.6287,105.6374,2900.0
2016-08-24 10:10:00,121.53,121.55,121.46,121.48,4909.0,105.6287,105.6461,105.5679,105.5853,4909.0
2016-08-24 10:20:00,121.48,121.5,121.45,121.49,13700.0,105.5853,105.6026,105.5592,105.5939,13700.0
2016-08-24 10:30:00,121.49,121.51,121.43,121.48,7855.0,105.5939,105.6113,105.5418,105.5853,7855.0
2016-08-24 10:40:00,121.48,121.48,121.32,121.36,10000.0,105.5853,105.5853,105.4462,105.481,10000.0
2016-08-24 10:50:00,121.35,121.43,121.35,121.42,9123.0,105.4723,105.5418,105.4723,105.5331,9123.0
2016-08-24 11:00:00,121.42,121.46,121.39,121.43,9743.0,105.5331,105.5679,105.507,105.5418,9743.0
2016-08-24 11:10:00,121.43,121.46,121.41,121.42,7496.0,105.5418,105.5679,105.5244,105.5331,7496.0
2016-08-24 11:20:00,121.41,121.46,121.37,121.42,12137.0,105.5244,105.5679,105.4896,105.5331,12137.0
2016-08-24 11:30:00,121.42,121.46,121.39,121.44,12343.0,105.5331,105.5679,105.507,105.5505,12343.0
2016-08-24 11:40:00,121.44,121.44,121.34,121.38,7824.0,105.5505,105.5505,105.4636,105.4983,7824.0
2016-08-24 11:50:00,121.37,121.41,121.33,121.4,8155.0,105.4896,105.5244,105.4549,105.5157,8155.0
2016-08-24 12:00:00,121.39,121.5,121.37,121.49,7304.0,105.507,105.6026,105.4896,105.5939,7304.0
2016-08-24 12:10:00,121.49,121.52,121.47,121.49,9111.0,105.5939,105.62,105.5766,105.5939,9111.0
2016-08-24 12:20:00,121.5,121.51,121.46,121.46,4846.0,105.6026,105.6113,105.5679,105.5679,4846.0
2016-08-24 12:30:00,121.46,121.5,121.46,121.5,5844.0,105.5679,105.6026,105.5679,105.6026,5844.0
2016-08-24 12:40:00,121.49,121.53,121.46,121.49,10925.0,105.5939,105.6287,105.5679,105.5939,10925.0
2016-08-24 12:50:00,121.5,121.56,121.5,121.55,6526.0,105.6026,105.6548,105.6026,105.6461,6526.0
2016-08-24 13:00:00,121.54,121.55,121.51,121.53,4135.0,105.6374,105.6461,105.6113,105.6287,4135.0
2016-08-24 13:10:00,121.52,121.53,121.46,121.47,5082.0,105.62,105.6287,105.5679,105.5766,5082.0
2016-08-24 13:20:00,121.48,121.5,121.46,121.46,7184.0,105.5853,105.6026,105.5679,105.5679,7184.0
2016-08-24 13:30:00,121.45,121.45,121.42,121.42,7662.0,105.5592,105.5592,105.5331,105.5331,7662.0
2016-08-24 13:40:00,121.42,121.46,121.42,121.46,2319.0,105.5331,105.5679,105.5331,105.5679,2319.0
2016-08-24 13:50:00,121.45,121.45,121.41,121.41,7149.0,105.5592,105.5592,105.5244,105.5244,7149.0
2016-08-24 14:00:00,121.41,121.41,121.24,121.28,11052.0,105.5244,105.5244,105.3767,105.4114,11052.0
2016-08-24 14:10:00,121.28,121.3,121.25,121.28,8136.0,105.4114,105.4288,105.3853,105.4114,8136.0
2016-08-24 14:20:00,121.28,121.28,121.16,121.19,6675.0,105.4114,105.4114,105.3071,105.3332,6675.0
2016-08-24 14:30:00,121.19,121.2,121.15,121.19,9798.0,105.3332,105.3419,105.2984,105.3332,9798.0
2016-08-24 14:40:00,121.19,121.22,121.17,121.17,7648.0,105.3332,105.3593,105.3158,105.3158,7648.0
2016-08-24 14:50:00,121.17,121.25,121.17,121.25,3965.0,105.3158,105.3853,105.3158,105.3853,3965.0
2016-08-24 15:00:00,121.23,121.24,121.05,121.05,12385.0,105.368,105.3767,105.2115,105.2115,12385.0
2016-08-24 15:10:00,121.03,121.08,121.0,121.01,15014.0,105.1941,105.2376,105.1681,105.1767,15014.0
2016-08-24 15:20:00,120.99,121.04,120.98,121.0,159178.0,105.1594,105.2028,105.1507,105.1681,159178.0
2016-08-24 15:30:00,121.01,121.03,120.88,120.88,10970.0,105.1767,105.1941,105.0638,105.0638,10970.0
2016-08-24 15:40:00,120.88,120.88,120.77,120.83,18299.0,105.0638,105.0638,104.9681,105.0203,18299.0
2016-08-24 15:50:00,120.83,121.02,120.82,121.02,56071.0,105.0203,105.1854,105.0116,105.1854,56071.0
2016-08-25 09:30:00,120.81,120.92,120.74,120.88,11111.0,105.0029,105.0985,104.9421,105.0638,11111.0
2016-08-25 09:40:00,120.88,120.99,120.86,120.92,13848.0,105.0638,105.1594,105.0464,105.0985,13848.0
2016-08-25 09:50:00,120.88,120.96,120.83,120.93,6506.0,105.0638,105.1333,105.0203,105.1072,6506.0
2016-08-25 10:00:00,120.92,121.08,120.88,121.04,8800.0,105.0985,105.2376,105.0638,105.2028,8800.0
2016-08-25 10:10:00,121.02,121.09,120.94,121.04,13648.0,105.1854,105.2463,105.1159,105.2028,13648.0
2016-08-25 10:20:00,121.0,121.11,120.99,121.04,12761.0,105.1681,105.2637,105.1594,105.2028,12761.0
2016-08-25 10:30:00,121.03,121.1,120.95,120.97,14239.0,105.1941,105.255,105.1246,105.142,14239.0
2016-08-25 10:40:00,120.98,121.05,120.96,121.04,9924.0,105.1507,105.2115,105.1333,105.2028,9924.0
2016-08-25 10:50:00,121.06,121.06,120.98,121.05,4825.0,105.2202,105.2202,105.1507,105.2115,4825.0
2016-08-25 11:00:00,121.09,121.22,121.09,121.22,8091.0,105.2463,105.3593,105.2463,105.3593,8091.0
2016-08-25 11:10:00,121.21,121.25,121.16,121.22,10520.0,105.3506,105.3853,105.3071,105.3593,10520.0
2016-08-25 11:20:00,121.24,121.26,121.14,121.17,11512.0,105.3767,105.394,105.2897,105.3158,11512.0
2016-08-25 11:30:00,121.19,121.23,121.16,121.19,4255.0,105.3332,105.368,105.3071,105.3332,4255.0
2016-08-25 11:40:00,121.17,121.17,121.11,121.17,7304.0,105.3158,105.3158,105.2637,105.3158,7304.0
2016-08-25 11:50:00,121.15,121.16,121.08,121.11,6886.0,105.2984,105.3071,105.2376,105.2637,6886.0
2016-08-25 12:00:00,121.12,121.12,121.02,121.03,3865.0,105.2724,105.2724,105.1854,105.1941,3865.0
2016-08-25 12:10:00,121.03,121.05,120.97,121.05,8975.0,105.1941,105.2115,105.142,105.2115,8975.0
2016-08-25 12:20:00,121.05,121.08,121.02,121.06,11390.0,105.2115,105.2376,105.1854,105.2202,11390.0
2016-08-25 12:30:00,121.06,121.14,121.06,121.14,7847.0,105.2202,105.2897,105.2202,105.2897,7847.0
2016-08-25 12:40:00,121.14,121.16,121.12,121.14,3183.0,105.2897,105.3071,105.2724,105.2897,3183.0
2016-08-25 12:50:00,121.13,121.13,121.09,121.12,5420.0,105.281,105.281,105.2463,105.2724,5420.0
2016-08-25 13:00:00,121.13,121.15,121.09,121.1,4230.0,105.281,105.2984,105.2463,105.255,4230.0
2016-08-25 13:10:00,121.07,121.09,121.04,121.06,3149.0,105.2289,105.2463,105.2028,105.2202,3149.0
2016-08-25 13:20:00,121.06,121.11,121.05,121.08,9388.0,105.2202,105.2637,105.2115,105.2376,9388.0
2016-08-25 13:30:00,121.11,121.12,120.87,120.89,18714.0,105.2637,105.2724,105.0551,105.0724,18714.0
2016-08-25 13:40:00,120.87,120.91,120.83,120.87,11267.0,105.0551,105.0898,105.0203,105.0551,11267.0
2016-08-25 13:50:00,120.86,120.92,120.84,120.92,20695.0,105.0464,105.0985,105.029,105.0985,20695.0
2016-08-25 14:00:00,120.92,120.95,120.79,120.82,11034.0,105.0985,105.1246,104.9855,105.0116,11034.0
2016-08-25 14:10:00,120.83,120.9,120.83,120.88,9515.0,105.0203,105.0811,105.0203,105.0638,9515.0
2016-08-25 14:20:00,120.86,120.86,120.76,120.85,4357.0,105.0464,105.0464,104.9595,105.0377,4357.0
2016-08-25 14:30:00,120.83,120.9,120.83,120.85,5958.0,105.0203,105.0811,105.0203,105.0377,5958.0
2016-08-25 14:40:00,120.87,120.9,120.8,120.83,294715.0,105.0551,105.0811,104.9942,105.0203,294715.0
2016-08-25 14:50:00,120.82,120.83,120.74,120.79,10769.0,105.0116,105.0203,104.9421,104.9855,10769.0
2016-08-25 15:00:00,120.77,120.83,120.74,120.83,6700.0,104.9681,105.0203,104.9421,105.0203,6700.0
2016-08-25 15:10:00,120.85,120.85,120.81,120.81,6508.0,105.0377,105.0377,105.0029,105.0029,6508.0
2016-08-25 15:20:00,120.83,120.93,120.81,120.89,7045.0,105.0203,105.1072,105.0029,105.0724,7045.0
2016-08-25 15:30:00,120.85,120.94,120.85,120.89,11131.0,105.0377,105.1159,105.0377,105.0724,11131.0
2016-08-25 15:40:00,120.87,120.89,120.84,120.86,37068.0,105.0551,105.0724,105.029,105.0464,37068.0
2016-08-25 15:50:00,120.86,120.92,120.79,120.92,45744.0,105.0464,105.0985,104.9855,105.0985,45744.0
2016-08-26 09:30:00,121.04,121.42,121.04,121.35,56511.0,105.2028,105.5331,105.2028,105.4723,56511.0
2016-08-26 09:40:00,121.37,121.38,121.3,121.32,42599.0,105.4896,105.4983,105.4288,105.4462,42599.0
2016-08-26 09:50:00,121.3,121.31,121.18,121.18,14937.0,105.4288,105.4375,105.3245,105.3245,14937.0
2016-08-26 10:00:00,121.2,121.44,120.93,121.32,63668.0,105.3419,105.5505,105.1072,105.4462,63668.0
2016-08-26 10:10:00,121.32,121.75,121.28,121.67,46198.0,105.4462,105.8199,105.4114,105.7504,46198.0
2016-08-26 10:20:00,121.68,121.73,121.61,121.69,24924.0,105.7591,105.8025,105.6982,105.7678,24924.0
2016-08-26 10:30:00,121.69,121.71,121.54,121.61,17948.0,105.7678,105.7852,105.6374,105.6982,17948.0
2016-08-26 10:40:00,121.59,121.59,121.46,121.49,14818.0,105.6809,105.6809,105.5679,105.5939,14818.0
2016-08-26 10:50:00,121.45,121.54,121.42,121.5,31342.0,105.5592,105.6374,105.5331,105.6026,31342.0
2016-08-26 11:00:00,121.5,121.52,121.42,121.48,7049.0,105.6026,105.62,105.5331,105.5853,7049.0
2016-08-26 11:10:00,121.43,121.57,121.42,121.51,15835.0,105.5418,105.6635,105.5331,105.6113,15835.0
2016-08-26 11:20:00,121.5,121.58,121.5,121.58,4387.0,105.6026,105.6722,105.6026,105.6722,4387.0
2016-08-26 11:30:00,121.55,121.56,121.34,121.36,7982.0,105.6461,105.6548,105.4636,105.481,7982.0
2016-08-26 11:40:00,121.32,121.32,121.11,121.19,29430.0,105.4462,105.4462,105.2637,105.3332,29430.0
2016-08-26 11:50:00,121.19,121.19,120.81,120.9,27371.0,105.3332,105.3332,105.0029,105.0811,27371.0
2016-08-26 12:00:00,120.86,120.87,120.46,120.55,28717.0,105.0464,105.0551,104.6987,104.7769,28717.0
2016-08-26 12:10:00,120.52,120.57,120.38,120.57,27678.0,104.7509,104.7943,104.6292,104.7943,27678.0
2016-08-26 12:20:00,120.52,120.63,120.51,120.55,14381.0,104.7509,104.8465,104.7422,104.7769,14381.0
2016-08-26 12:30:00,120.54,120.62,120.46,120.61,19281.0,104.7682,104.8378,104.6987,104.8291,19281.0
2016-08-26 12:40:00,120.63,120.71,120.63,120.69,6880.0,104.8465,104.916,104.8465,104.8986,6880.0
2016-08-26 12:50:00,120.69,120.7,120.61,120.67,81882.0,104.8986,104.9073,104.8291,104.8812,81882.0
2016-08-26 13:00:00,120.68,120.77,120.59,120.63,15755.0,104.8899,104.9681,104.8117,104.8465,15755.0
2016-08-26 13:10:00,120.7,120.7,120.51,120.51,4333.0,104.9073,104.9073,104.7422,104.7422,4333.0
2016-08-26 13:20:00,120.52,120.59,120.49,120.59,8947.0,104.7509,104.8117,104.7248,104.8117,8947.0
2016-08-26 13:30:00,120.57,120.61,120.51,120.53,19550.0,104.7943,104.8291,104.7422,104.7596,19550.0
2016-08-26 13:40:00,120.54,120.57,120.49,120.49,5796.0,104.7682,104.7943,104.7248,104.7248,5796.0
2016-08-26 13:50:00,120.48,120.48,120.37,120.43,13988.0,104.7161,104.7161,104.6205,104.6726,13988.0
2016-08-26 14:00:00,120.42,120.48,120.37,120.47,11088.0,104.6639,104.7161,104.6205,104.7074,11088.0
2016-08-26 14:10:00,120.56,120.57,120.24,120.28,23698.0,104.7856,104.7943,104.5075,104.5423,23698.0
2016-08-26 14:20:00,120.3,120.3,120.18,120.23,292329.0,104.5596,104.5596,104.4553,104.4988,292329.0
2016-08-26 14:30:00,120.24,120.33,120.18,120.31,17260.0,104.5075,104.5857,104.4553,104.5683,17260.0
2016-08-26 14:40:00,120.32,120.35,120.22,120.25,49759.0,104.577,104.6031,104.4901,104.5162,49759.0
2016-08-26 14:50:00,120.26,120.36,120.19,120.36,50476.0,104.5249,104.6118,104.464,104.6118,50476.0
2016-08-26 15:00:00,120.35,120.41,120.3,120.41,50991.0,104.6031,104.6553,104.5596,104.6553,50991.0
2016-08-26 15:10:00,120.42,120.51,120.35,120.46,69525.0,104.6639,104.7422,104.6031,104.6987,69525.0
2016-08-26 15:20:00,120.47,120.69,120.41,120.65,92429.0,104.7074,104.8986,104.6553,104.8638,92429.0
2016-08-26 15:30:00,120.65,120.83,120.65,120.73,58673.0,104.8638,105.0203,104.8638,104.9334,58673.0
2016-08-26 15:40:00,120.74,120.79,120.63,120.72,76143.0,104.9421,104.9855,104.8465,104.9247,76143.0
2016-08-26 15:50:00,120.72,120.78,120.61,120.68,76378.0,104.9247,104.9768,104.8291,104.8899,76378.0
2016-08-29 09:30:00,120.75,121.19,120.75,121.16,27254.0,104.9508,105.3332,104.9508,105.3071,27254.0
2016-08-29 09:40:00,121.16,121.23,121.13,121.17,9601.0,105.3071,105.368,105.281,105.3158,9601.0
2016-08-29 09:50:00,121.16,121.19,121.13,121.15,13760.0,105.3071,105.3332,105.281,105.2984,13760.0
2016-08-29 10:00:00,121.16,121.26,121.16,121.23,18144.0,105.3071,105.394,105.3071,105.368,18144.0
2016-08-29 10:10:00,121.22,121.27,121.19,121.21,9565.0,105.3593,105.4027,105.3332,105.3506,9565.0
2016-08-29 10:20:00,121.21,121.24,121.15,121.19,22807.0,105.3506,105.3767,105.2984,105.3332,22807.0
2016-08-29 10:30:00,121.22,121.27,121.13,121.16,15211.0,105.3593,105.4027,105.281,105.3071,15211.0
2016-08-29 10:40:00,121.17,121.23,121.17,121.22,8600.0,105.3158,105.368,105.3158,105.3593,8600.0
2016-08-29 10:50:00,121.24,121.29,121.2,121.24,40904.0,105.3767,105.4201,105.3419,105.3767,40904.0
2016-08-29 11:00:00,121.23,121.3,121.23,121.28,14552.0,105.368,105.4288,105.368,105.4114,14552.0
2016-08-29 11:10:00,121.28,121.3,121.21,121.21,8232.0,105.4114,105.4288,105.3506,105.3506,8232.0
2016-08-29 11:20:00,121.22,121.29,121.22,121.29,10267.0,105.3593,105.4201,105.3593,105.4201,10267.0
2016-08-29 11:30:00,121.3,121.31,121.25,121.29,5400.0,105.4288,105.4375,105.3853,105.4201,5400.0
2016-08-29 11:40:00,121.3,121.45,121.3,121.44,12236.0,105.4288,105.5592,105.4288,105.5505,12236.0
2016-08-29 11:50:00,121.43,121.46,121.39,121.4,4082.0,105.5418,105.5679,105.507,105.5157,4082.0
2016-08-29 12:00:00,121.43,121.44,121.39,121.44,3919.0,105.5418,105.5505,105.507,105.5505,3919.0
2016-08-29 12:10:00,121.45,121.47,121.4,121.4,7097.0,105.5592,105.5766,105.5157,105.5157,7097.0
2016-08-29 12:20:00,121.4,121.41,121.35,121.36,7001.0,105.5157,105.5244,105.4723,105.481,7001.0
2016-08-29 12:30:00,121.37,121.4,121.36,121.38,3300.0,105.4896,105.5157,105.481,105.4983,3300.0
2016-08-29 12:40:00,121.39,121.45,121.38,121.44,4756.0,105.507,105.5592,105.4983,105.5505,4756.0
2016-08-29 12:50:00,121.44,121.47,121.43,121.44,4263.0,105.5505,105.5766,105.5418,105.5505,4263.0
2016-08-29 13:00:00,121.46,121.46,121.42,121.44,2304.0,105.5679,105.5679,105.5331,105.5505,2304.0
2016-08-29 13:10:00,121.45,121.46,121.43,121.44,3523.0,105.5592,105.5679,105.5418,105.5505,3523.0
2016-08-29 13:20:00,121.45,121.46,121.44,121.46,4440.0,105.5592,105.5679,105.5505,105.5679,4440.0
2016-08-29 13:30:00,121.45,121.48,121.45,121.47,3888.0,105.5592,105.5853,105.5592,105.5766,3888.0
2016-08-29 13:40:00,121.48,121.5,121.47,121.49,3306.0,105.5853,105.6026,105.5766,105.5939,3306.0
2016-08-29 13:50:00,121.5,121.51,121.47,121.48,3112.0,105.6026,105.6113,105.5766,105.5853,3112.0
2016-08-29 14:00:00,121.49,121.5,121.46,121.46,4759.0,105.5939,105.6026,105.5679,105.5679,4759.0
2016-08-29 14:10:00,121.47,121.48,121.43,121.43,5509.0,105.5766,105.5853,105.5418,105.5418,5509.0
2016-08-29 14:20:00,121.44,121.46,121.36,121.37,6526.0,105.5505,105.5679,105.481,105.4896,6526.0
2016-08-29 14:30:00,121.39,121.39,121.36,121.38,5048.0,105.507,105.507,105.481,105.4983,5048.0
2016-08-29 14:40:00,121.37,121.37,121.33,121.35,7468.0,105.4896,105.4896,105.4549,105.4723,7468.0
2016-08-29 14:50:00,121.38,121.39,121.36,121.38,5776.0,105.4983,105.507,105.481,105.4983,5776.0
2016-08-29 15:00:00,121.37,121.37,121.34,121.37,3523.0,105.4896,105.4896,105.4636,105.4896,3523.0
2016-08-29 15:10:00,121.37,121.4,121.37,121.38,2602.0,105.4896,105.5157,105.4896,105.4983,2602.0
2016-08-29 15:20:00,121.39,121.42,121.29,121.32,12879.0,105.507,105.5331,105.4201,105.4462,12879.0
2016-08-29 15:30:00,121.31,121.33,121.29,121.33,6384.0,105.4375,105.4549,105.4201,105.4549,6384.0
2016-08-29 15:40:00,121.33,121.34,121.28,121.32,12855.0,105.4549,105.4636,105.4114,105.4462,12855.0
2016-08-29 15:50:00,121.31,121.37,121.3,121.32,16562.0,105.4375,105.4896,105.4288,105.4462,16562.0
2016-08-30 09:30:00,121.25,121.47,121.25,121.35,28928.0,105.3853,105.5766,105.3853,105.4723,28928.0
2016-08-30 09:40:00,121.35,121.38,121.24,121.35,49159.0,105.4723,105.4983,105.3767,105.4723,49159.0
2016-08-30 09:50:00,121.34,121.4,121.29,121.32,24182.0,105.4636,105.5157,105.4201,105.4462,24182.0
2016-08-30 10:00:00,121.33,121.4,121.16,121.16,20222.0,105.4549,105.5157,105.3071,105.3071,20222.0
2016-08-30 10:10:00,121.2,121.23,121.04,121.04,12233.0,105.3419,105.368,105.2028,105.2028,12233.0
2016-08-30 10:20:00,121.04,121.12,121.04,121.12,3301.0,105.2028,105.2724,105.2028,105.2724,3301.0
2016-08-30 10:30:00,121.14,121.14,120.96,121.02,12775.0,105.2897,105.2897,105.1333,105.1854,12775.0
2016-08-30 10:40:00,121.02,121.08,121.0,121.02,4322.0,105.1854,105.2376,105.1681,105.1854,4322.0
2016-08-30 10:50:00,121.03,121.09,120.99,121.05,6298.0,105.1941,105.2463,105.1594,105.2115,6298.0
2016-08-30 11:00:00,121.05,121.15,121.02,121.06,8021.0,105.2115,105.2984,105.1854,105.2202,8021.0
2016-08-30 11:10:00,121.09,121.09,121.01,121.06,4659.0,105.2463,105.2463,105.1767,105.2202,4659.0
2016-08-30 11:20:00,121.03,121.06,121.01,121.02,3400.0,105.1941,105.2202,105.1767,105.1854,3400.0
2016-08-30 11:30:00,121.04,121.09,120.99,121.08,6357.0,105.2028,105.2463,105.1594,105.2376,6357.0
2016-08-30 11:40:00,121.08,121.08,121.02,121.07,7519.0,105.2376,105.2376,105.1854,105.2289,7519.0
2016-08-30 11:50:00,121.07,121.13,121.07,121.09,6257.0,105.2289,105.281,105.2289,105.2463,6257.0
2016-08-30 12:00:00,121.11,121.2,121.11,121.18,3300.0,105.2637,105.3419,105.2637,105.3245,3300.0
2016-08-30 12:10:00,121.19,121.19,121.14,121.17,6067.0,105.3332,105.3332,105.2897,105.3158,6067.0
2016-08-30 12:20:00,121.16,121.18,121.13,121.13,4755.0,105.3071,105.3245,105.281,105.281,4755.0
2016-08-30 12:30:00,121.15,121.19,121.14,121.19,2517.0,105.2984,105.3332,105.2897,105.3332,2517.0
2016-08-30 12:40:00,121.17,121.17,121.09,121.12,8057.0,105.3158,105.3158,105.2463,105.2724,8057.0
2016-08-30 12:50:00,121.11,121.12,121.08,121.08,3256.0,105.2637,105.2724,105.2376,105.2376,3256.0
2016-08-30 13:00:00,121.07,121.11,121.03,121.1,3395.0,105.2289,105.2637,105.1941,105.255,3395.0
2016-08-30 13:10:00,121.1,121.11,121.09,121.09,1167.0,105.255,105.2637,105.2463,105.2463,1167.0
2016-08-30 13:20:00,121.05,121.1,121.05,121.07,4500.0,105.2115,105.255,105.2115,105.2289,4500.0
2016-08-30 13:30:00,121.06,121.09,121.04,121.06,4413.0,105.2202,105.2463,105.2028,105.2202,4413.0
2016-08-30 13:40:00,121.02,121.02,120.96,121.01,2980.0,105.1854,105.1854,105.1333,105.1767,2980.0
2016-08-30 13:50:00,121.01,121.03,120.97,121.01,42897.0,105.1767,105.1941,105.142,105.1767,42897.0
2016-08-30 14:00:00,120.97,120.97,120.85,120.86,49958.0,105.142,105.142,105.0377,105.0464,49958.0
2016-08-30 14:10:00,120.86,120.89,120.79,120.8,8075.0,105.0464,105.0724,104.9855,104.9942,8075.0
2016-08-30 14:20:00,120.82,120.88,120.81,120.87,30202.0,105.0116,105.0638,105.0029,105.0551,30202.0
2016-08-30 14:30:00,120.84,120.92,120.8,120.9,4698.0,105.029,105.0985,104.9942,105.0811,4698.0
2016-08-30 14:40:00,120.91,120.93,120.87,120.91,2884.0,105.0898,105.1072,105.0551,105.0898,2884.0
2016-08-30 14:50:00,120.93,120.96,120.91,120.93,8105.0,105.1072,105.1333,105.0898,105.1072,8105.0
2016-08-30 15:00:00,120.93,120.99,120.88,120.97,16425.0,105.1072,105.1594,105.0638,105.142,16425.0
2016-08-30 15:10:00,120.97,121.0,120.95,120.99,19820.0,105.142,105.1681,105.1246,105.1594,19820.0
2016-08-30 15:20:00,120.98,121.02,120.95,121.0,21890.0,105.1507,105.1854,105.1246,105.1681,21890.0
2016-08-30 15:30:00,121.01,121.13,120.95,121.12,52760.0,105.1767,105.281,105.1246,105.2724,52760.0
2016-08-30 15:40:00,121.12,121.13,121.08,121.08,23291.0,105.2724,105.281,105.2376,105.2376,23291.0
2016-08-30 15:50:00,121.07,121.12,121.04,121.12,31583.0,105.2289,105.2724,105.2028,105.2724,31583.0
2016-08-31 09:30:00,121.04,121.04,120.85,120.89,47366.0,105.2028,105.2028,105.0377,105.0724,47366.0
2016-08-31 09:40:00,120.89,120.98,120.87,120.98,15751.0,105.0724,105.1507,105.0551,105.1507,15751.0
2016-08-31 09:50:00,120.99,121.0,120.93,120.93,5516.0,105.1594,105.1681,105.1072,105.1072,5516.0
2016-08-31 10:00:00,120.92,120.99,120.89,120.9,3100.0,105.0985,105.1594,105.0724,105.0811,3100.0
2016-08-31 10:10:00,120.93,120.99,120.84,120.86,5805.0,105.1072,105.1594,105.029,105.0464,5805.0
2016-08-31 10:20:00,120.87,120.96,120.87,120.89,10323.0,105.0551,105.1333,105.0551,105.0724,10323.0
2016-08-31 10:30:00,120.88,120.88,120.66,120.72,9232.0,105.0638,105.0638,104.8725,104.9247,9232.0
2016-08-31 10:40:00,120.73,120.74,120.69,120.7,3315.0,104.9334,104.9421,104.8986,104.9073,3315.0
2016-08-31 10:50:00,120.72,120.73,120.61,120.62,4493.0,104.9247,104.9334,104.8291,104.8378,4493.0
2016-08-31 11:00:00,120.61,120.68,120.57,120.61,15533.0,104.8291,104.8899,104.7943,104.8291,15533.0
2016-08-31 11:10:00,120.6,120.66,120.58,120.63,20746.0,104.8204,104.8725,104.803,104.8465,20746.0
2016-08-31 11:20:00,120.62,120.7,120.6,120.69,18018.0,104.8378,104.9073,104.8204,104.8986,18018.0
2016-08-31 11:30:00,120.69,120.69,120.57,120.64,3703.0,104.8986,104.8986,104.7943,104.8552,3703.0
2016-08-31 11:40:00,120.63,120.69,120.61,120.67,7430.0,104.8465,104.8986,104.8291,104.8812,7430.0
2016-08-31 11:50:00,120.66,120.7,120.6,120.62,7033.0,104.8725,104.9073,104.8204,104.8378,7033.0
2016-08-31 12:00:00,120.59,120.6,120.44,120.5,13801.0,104.8117,104.8204,104.6813,104.7335,13801.0
2016-08-31 12:10:00,120.5,120.51,120.34,120.37,7400.0,104.7335,104.7422,104.5944,104.6205,7400.0
2016-08-31 12:20:00,120.33,120.4,120.33,120.39,11799.0,104.5857,104.6466,104.5857,104.6379,11799.0
2016-08-31 12:30:00,120.38,120.46,120.29,120.44,13486.0,104.6292,104.6987,104.551,104.6813,13486.0
2016-08-31 12:40:00,120.46,120.51,120.42,120.51,2264.0,104.6987,104.7422,104.6639,104.7422,2264.0
2016-08-31 12:50:00,120.48,120.49,120.42,120.45,3440.0,104.7161,104.7248,104.6639,104.69,3440.0
2016-08-31 13:00:00,120.43,120.43,120.37,120.39,8112.0,104.6726,104.6726,104.6205,104.6379,8112.0
2016-08-31 13:10:00,120.37,120.41,120.34,120.39,14441.0,104.6205,104.6553,104.5944,104.6379,14441.0
2016-08-31 13:20:00,120.4,120.5,120.35,120.48,281828.0,104.6466,104.7335,104.6031,104.7161,281828.0
2016-08-31 13:30:00,120.49,120.49,120.43,120.49,11831.0,104.7248,104.7248,104.6726,104.7248,11831.0
2016-08-31 13:40:00,120.48,120.57,120.47,120.54,3002.0,104.7161,104.7943,104.7074,104.7682,3002.0
2016-08-31 13:50:00,120.53,120.56,120.51,120.52,5132.0,104.7596,104.7856,104.7422,104.7509,5132.0
2016-08-31 14:00:00,120.53,120.74,120.52,120.71,7799.0,104.7596,104.9421,104.7509,104.916,7799.0
2016-08-31 14:10:00,120.7,120.73,120.68,120.69,962.0,104.9073,104.9334,104.8899,104.8986,962.0
2016-08-31 14:20:00,120.7,120.71,120.67,120.71,4679.0,104.9073,104.916,104.8812,104.916,4679.0
2016-08-31 14:30:00,120.7,120.7,120.65,120.66,4289.0,104.9073,104.9073,104.8638,104.8725,4289.0
2016-08-31 14:40:00,120.64,120.64,120.54,120.56,4647.0,104.8552,104.8552,104.7682,104.7856,4647.0
2016-08-31 14:50:00,120.58,120.6,120.55,120.58,3527.0,104.803,104.8204,104.7769,104.803,3527.0
2016-08-31 15:00:00,120.56,120.73,120.56,120.72,8694.0,104.7856,104.9334,104.7856,104.9247,8694.0
2016-08-31 15:10:00,120.71,120.79,120.68,120.74,6610.0,104.916,104.9855,104.8899,104.9421,6610.0
2016-08-31 15:20:00,120.76,120.86,120.71,120.82,5989.0,104.9595,105.0464,104.916,105.0116,5989.0
2016-08-31 15:30:00,120.83,120.88,120.8,120.86,24793.0,105.0203,105.0638,104.9942,105.0464,24793.0
2016-08-31 15:40:00,120.85,120.92,120.79,120.79,17625.0,105.0377,105.0985,104.9855,104.9855,17625.0
2016-08-31 15:50:00,120.8,120.91,120.78,120.83,105513.0,104.9942,105.0898,104.9768,105.0203,105513.0
2016-09-01 09:30:00,120.86,121.05,120.86,120.97,39514.0,105.0464,105.2115,105.0464,105.142,39514.0
2016-09-01 09:40:00,120.98,121.0,120.93,120.93,12560.0,105.1507,105.1681,105.1072,105.1072,12560.0
2016-09-01 09:50:00,120.95,120.95,120.66,120.75,17069.0,105.1246,105.1246,104.8725,104.9508,17069.0
2016-09-01 10:00:00,120.74,120.87,120.62,120.84,39476.0,104.9421,105.0551,104.8378,105.029,39476.0
2016-09-01 10:10:00,120.86,120.86,120.69,120.7,9550.0,105.0464,105.0464,104.8986,104.9073,9550.0
2016-09-01 10:20:00,120.67,120.67,120.4,120.4,41106.0,104.8812,104.8812,104.6466,104.6466,41106.0
2016-09-01 10:30:00,120.38,120.38,120.16,120.22,56741.0,104.6292,104.6292,104.438,104.4901,56741.0
2016-09-01 10:40:00,120.22,120.29,120.21,120.28,32852.0,104.4901,104.551,104.4814,104.5423,32852.0
2016-09-01 10:50:00,120.26,120.33,120.26,120.27,66304.0,104.5249,104.5857,104.5249,104.5336,66304.0
2016-09-01 11:00:00,120.22,120.22,120.1,120.2,15158.0,104.4901,104.4901,104.3858,104.4727,15158.0
2016-09-01 11:10:00,120.19,120.27,120.19,120.27,10379.0,104.464,104.5336,104.464,104.5336,10379.0
2016-09-01 11:20:00,120.27,120.39,120.27,120.37,16977.0,104.5336,104.6379,104.5336,104.6205,16977.0
2016-09-01 11:30:00,120.37,120.41,120.32,120.35,6205.0,104.6205,104.6553,104.577,104.6031,6205.0
2016-09-01 11:40:00,120.33,120.33,120.29,120.29,25377.0,104.5857,104.5857,104.551,104.551,25377.0
2016-09-01 11:50:00,120.25,120.33,120.19,120.32,10138.0,104.5162,104.5857,104.464,104.577,10138.0
2016-09-01 12:00:00,120.33,120.35,120.29,120.31,31540.0,104.5857,104.6031,104.551,104.5683,31540.0
2016-09-01 12:10:00,120.32,120.52,120.29,120.51,68164.0,104.577,104.7509,104.551,104.7422,68164.0
2016-09-01 12:20:00,120.5,120.73,120.48,120.72,35595.0,104.7335,104.9334,104.7161,104.9247,35595.0
2016-09-01 12:30:00,120.72,120.84,120.71,120.76,54062.0,104.9247,105.029,104.916,104.9595,54062.0
2016-09-01 12:40:00,120.76,120.76,120.7,120.74,24936.0,104.9595,104.9595,104.9073,104.9421,24936.0
2016-09-01 12:50:00,120.73,120.79,120.68,120.69,109249.0,104.9334,104.9855,104.8899,104.8986,109249.0
2016-09-01 13:00:00,120.69,120.72,120.68,120.71,20848.0,104.8986,104.9247,104.8899,104.916,20848.0
2016-09-01 13:10:00,120.7,120.76,120.66,120.75,42556.0,104.9073,104.9595,104.8725,104.9508,42556.0
2016-09-01 13:20:00,120.76,120.81,120.72,120.76,48350.0,104.9595,105.0029,104.9247,104.9595,48350.0
2016-09-01 13:30:00,120.79,120.81,120.74,120.76,36002.0,104.9855,105.0029,104.9421,104.9595,36002.0
2016-09-01 13:40:00,120.76,120.79,120.73,120.76,43693.0,104.9595,104.9855,104.9334,104.9595,43693.0
2016-09-01 13:50:00,120.78,120.8,120.7,120.71,37300.0,104.9768,104.9942,104.9073,104.916,37300.0
2016-09-01 14:00:00,120.7,120.71,120.55,120.57,72506.0,104.9073,104.916,104.7769,104.7943,72506.0
2016-09-01 14:10:00,120.57,120.65,120.52,120.64,62860.0,104.7943,104.8638,104.7509,104.8552,62860.0
2016-09-01 14:20:00,120.65,120.72,120.58,120.7,9742.0,104.8638,104.9247,104.803,104.9073,9742.0
2016-09-01 14:30:00,120.7,120.74,120.6,120.63,20231.0,104.9073,104.9421,104.8204,104.8465,20231.0
2016-09-01 14:40:00,120.64,120.78,120.64,120.7,15004.0,104.8552,104.9768,104.8552,104.9073,15004.0
2016-09-01 14:50:00,120.7,120.75,120.69,120.71,9710.0,104.9073,104.9508,104.8986,104.916,9710.0
2016-09-01 15:00:00,120.72,120.72,120.51,120.55,15859.0,104.9247,104.9247,104.7422,104.7769,15859.0
2016-09-01 15:10:00,120.56,120.63,120.53,120.61,8263.0,104.7856,104.8465,104.7596,104.8291,8263.0
2016-09-01 15:20:00,120.61,120.69,120.6,120.64,17092.0,104.8291,104.8986,104.8204,104.8552,17092.0
2016-09-01 15:30:00,120.61,120.65,120.59,120.65,10278.0,104.8291,104.8638,104.8117,104.8638,10278.0
2016-09-01 15:40:00,120.66,120.77,120.65,120.75,17910.0,104.8725,104.9681,104.8638,104.9508,17910.0
2016-09-01 15:50:00,120.76,120.89,120.76,120.88,50395.0,104.9595,105.0724,104.9595,105.0638,50395.0
2016-09-02 09:30:00,121.38,121.52,121.34,121.46,17965.0,105.4983,105.62,105.4636,105.5679,17965.0
2016-09-02 09:40:00,121.43,121.65,121.43,121.63,28758.0,105.5418,105.733,105.5418,105.7156,28758.0
2016-09-02 09:50:00,121.63,121.69,121.62,121.63,23622.0,105.7156,105.7678,105.7069,105.7156,23622.0
2016-09-02 10:00:00,121.66,121.7,121.51,121.51,6477.0,105.7417,105.7765,105.6113,105.6113,6477.0
2016-09-02 10:10:00,121.5,121.53,121.39,121.43,15711.0,105.6026,105.6287,105.507,105.5418,15711.0
2016-09-02 10:20:00,121.45,121.52,121.43,121.52,4050.0,105.5592,105.62,105.5418,105.62,4050.0
2016-09-02 10:30:00,121.52,121.54,121.48,121.51,5008.0,105.62,105.6374,105.5853,105.6113,5008.0
2016-09-02 10:40:00,121.51,121.54,121.44,121.48,9611.0,105.6113,105.6374,105.5505,105.5853,9611.0
2016-09-02 10:50:00,121.51,121.54,121.41,121.44,2666.0,105.6113,105.6374,105.5244,105.5505,2666.0
2016-09-02 11:00:00,121.47,121.58,121.47,121.47,5373.0,105.5766,105.6722,105.5766,105.5766,5373.0
2016-09-02 11:10:00,121.47,121.48,121.37,121.44,5981.0,105.5766,105.5853,105.4896,105.5505,5981.0
2016-09-02 11:20:00,121.45,121.45,121.36,121.39,6122.0,105.5592,105.5592,105.481,105.507,6122.0
2016-09-02 11:30:00,121.37,121.4,121.37,121.38,2800.0,105.4896,105.5157,105.4896,105.4983,2800.0
2016-09-02 11:40:00,121.34,121.44,121.33,121.38,3226.0,105.4636,105.5505,105.4549,105.4983,3226.0
2016-09-02 11:50:00,121.39,121.44,121.39,121.43,821.0,105.507,105.5505,105.507,105.5418,821.0
2016-09-02 12:00:00,121.44,121.44,121.38,121.39,5316.0,105.5505,105.5505,105.4983,105.507,5316.0
2016-09-02 12:10:00,121.37,121.38,121.19,121.21,13328.0,105.4896,105.4983,105.3332,105.3506,13328.0
2016-09-02 12:20:00,121.2,121.22,121.13,121.19,3042.0,105.3419,105.3593,105.281,105.3332,3042.0
2016-09-02 12:30:00,121.2,121.28,121.2,121.28,4280.0,105.3419,105.4114,105.3419,105.4114,4280.0
2016-09-02 12:40:00,121.26,121.27,121.22,121.22,1445.0,105.394,105.4027,105.3593,105.3593,1445.0
2016-09-02 12:50:00,121.21,121.35,121.21,121.28,1638.0,105.3506,105.4723,105.3506,105.4114,1638.0
2016-09-02 13:00:00,121.28,121.3,121.23,121.26,3660.0,105.4114,105.4288,105.368,105.394,3660.0
2016-09-02 13:10:00,121.24,121.33,121.24,121.31,3228.0,105.3767,105.4549,105.3767,105.4375,3228.0
2016-09-02 13:20:00,121.24,121.31,121.23,121.27,3897.0,105.3767,105.4375,105.368,105.4027,3897.0
2016-09-02 13:30:00,121.24,121.24,121.13,121.13,3294.0,105.3767,105.3767,105.281,105.281,3294.0
2016-09-02 13:40:00,121.09,121.18,121.09,121.18,6480.0,105.2463,105.3245,105.2463,105.3245,6480.0
2016-09-02 13:50:00,121.18,121.2,121.15,121.17,6528.0,105.3245,105.3419,105.2984,105.3158,6528.0
2016-09-02 14:00:00,121.16,121.28,121.14,121.26,5213.0,105.3071,105.4114,105.2897,105.394,5213.0
2016-09-02 14:10:00,121.26,121.34,121.24,121.32,9125.0,105.394,105.4636,105.3767,105.4462,9125.0
2016-09-02 14:20:00,121.32,121.33,121.28,121.3,4431.0,105.4462,105.4549,105.4114,105.4288,4431.0
2016-09-02 14:30:00,121.3,121.32,121.25,121.32,10279.0,105.4288,105.4462,105.3853,105.4462,10279.0
2016-09-02 14:40:00,121.37,121.37,121.34,121.35,5877.0,105.4896,105.4896,105.4636,105.4723,5877.0
2016-09-02 14:50:00,121.35,121.39,121.35,121.37,800.0,105.4723,105.507,105.4723,105.4896,800.0
2016-09-02 15:00:00,121.38,121.45,121.36,121.36,7187.0,105.4983,105.5592,105.481,105.481,7187.0
2016-09-02 15:10:00,121.36,121.45,121.36,121.45,3659.0,105.481,105.5592,105.481,105.5592,3659.0
2016-09-02 15:20:00,121.44,121.49,121.4,121.43,4832.0,105.5505,105.5939,105.5157,105.5418,4832.0
2016-09-02 15:30:00,121.44,121.48,121.43,121.45,4713.0,105.5505,105.5853,105.5418,105.5592,4713.0
2016-09-02 15:40:00,121.47,121.49,121.37,121.37,8918.0,105.5766,105.5939,105.4896,105.4896,8918.0
2016-09-02 15:50:00,121.38,121.49,121.38,121.46,20148.0,105.4983,105.5939,105.4983,105.5679,20148.0
2016-09-06 09:30:00,121.64,121.68,121.56,121.56,17935.0,105.7243,105.7591,105.6548,105.6548,17935.0
2016-09-06 09:40:00,121.57,121.64,121.56,121.6,2771.0,105.6635,105.7243,105.6548,105.6895,2771.0
2016-09-06 09:50:00,121.6,121.62,121.49,121.59,71300.0,105.6895,105.7069,105.5939,105.6809,71300.0
2016-09-06 10:00:00,121.56,121.6,121.32,121.4,88637.0,105.6548,105.6895,105.4462,105.5157,88637.0
2016-09-06 10:10:00,121.41,121.45,121.23,121.23,19491.0,105.5244,105.5592,105.368,105.368,19491.0
2016-09-06 10:20:00,121.24,121.27,121.17,121.27,62923.0,105.3767,105.4027,105.3158,105.4027,62923.0
2016-09-06 10:30:00,121.26,121.37,121.26,121.33,18195.0,105.394,105.4896,105.394,105.4549,18195.0
2016-09-06 10:40:00,121.32,121.33,121.22,121.24,20697.0,105.4462,105.4549,105.3593,105.3767,20697.0
2016-09-06 10:50:00,121.25,121.33,121.25,121.31,22383.0,105.3853,105.4549,105.3853,105.4375,22383.0
2016-09-06 11:00:00,121.34,121.37,121.28,121.29,11186.0,105.4636,105.4896,105.4114,105.4201,11186.0
2016-09-06 11:10:00,121.27,121.4,121.27,121.38,15384.0,105.4027,105.5157,105.4027,105.4983,15384.0
2016-09-06 11:20:00,121.4,121.48,121.39,121.44,15317.0,105.5157,105.5853,105.507,105.5505,15317.0
2016-09-06 11:30:00,121.47,121.48,121.41,121.45,23430.0,105.5766,105.5853,105.5244,105.5592,23430.0
2016-09-06 11:40:00,121.46,121.63,121.46,121.59,25135.0,105.5679,105.7156,105.5679,105.6809,25135.0
2016-09-06 11:50:00,121.61,121.63,121.58,121.62,14400.0,105.6982,105.7156,105.6722,105.7069,14400.0
2016-09-06 12:00:00,121.64,121.66,121.61,121.61,16880.0,105.7243,105.7417,105.6982,105.6982,16880.0
2016-09-06 12:10:00,121.6,121.61,121.57,121.59,16169.0,105.6895,105.6982,105.6635,105.6809,16169.0
2016-09-06 12:20:00,121.6,121.61,121.57,121.6,16781.0,105.6895,105.6982,105.6635,105.6895,16781.0
2016-09-06 12:30:00,121.59,121.69,121.58,121.65,19055.0,105.6809,105.7678,105.6722,105.733,19055.0
2016-09-06 12:40:00,121.64,121.74,121.64,121.72,15515.0,105.7243,105.8112,105.7243,105.7938,15515.0
2016-09-06 12:50:00,121.7,121.72,121.63,121.65,20040.0,105.7765,105.7938,105.7156,105.733,20040.0
2016-09-06 13:00:00,121.65,121.67,121.61,121.62,13376.0,105.733,105.7504,105.6982,105.7069,13376.0
2016-09-06 13:10:00,121.61,121.66,121.59,121.64,15893.0,105.6982,105.7417,105.6809,105.7243,15893.0
2016-09-06 13:20:00,121.61,121.64,121.6,121.61,34294.0,105.6982,105.7243,105.6895,105.6982,34294.0
2016-09-06 13:30:00,121.61,121.62,121.59,121.61,26655.0,105.6982,105.7069,105.6809,105.6982,26655.0
2016-09-06 13:40:00,121.63,121.68,121.63,121.68,16193.0,105.7156,105.7591,105.7156,105.7591,16193.0
2016-09-06 13:50:00,121.65,121.66,121.63,121.64,16950.0,105.733,105.7417,105.7156,105.7243,16950.0
2016-09-06 14:00:00,121.65,121.65,121.59,121.61,278771.0,105.733,105.733,105.6809,105.6982,278771.0
2016-09-06 14:10:00,121.6,121.65,121.58,121.63,67005.0,105.6895,105.733,105.6722,105.7156,67005.0
2016-09-06 14:20:00,121.63,121.69,121.63,121.65,87130.0,105.7156,105.7678,105.7156,105.733,87130.0
2016-09-06 14:30:00,121.65,121.68,121.64,121.66,79752.0,105.733,105.7591,105.7243,105.7417,79752.0
2016-09-06 14:40:00,121.65,121.68,121.62,121.65,79749.0,105.733,105.7591,105.7069,105.733,79749.0
2016-09-06 14:50:00,121.65,121.69,121.64,121.69,83069.0,105.733,105.7678,105.7243,105.7678,83069.0
2016-09-06 15:00:00,121.69,121.69,121.65,121.65,22489.0,105.7678,105.7678,105.733,105.733,22489.0
2016-09-06 15:10:00,121.65,121.65,121.59,121.62,19730.0,105.733,105.733,105.6809,105.7069,19730.0
2016-09-06 15:20:00,121.61,121.65,121.61,121.64,20585.0,105.6982,105.733,105.6982,105.7243,20585.0
2016-09-06 15:30:00,121.66,121.66,121.62,121.65,31474.0,105.7417,105.7417,105.7069,105.733,31474.0
2016-09-06 15:40:00,121.66,121.72,121.64,121.69,28283.0,105.7417,105.7938,105.7243,105.7678,28283.0
2016-09-06 15:50:00,121.69,121.82,121.69,121.82,79737.0,105.7678,105.8808,105.7678,105.8808,79737.0
2016-09-07 09:30:00,121.75,121.8,121.62,121.77,30455.0,105.8199,105.8634,105.7069,105.8373,30455.0
2016-09-07 09:40:00,121.79,121.82,121.75,121.81,12791.0,105.8547,105.8808,105.8199,105.8721,12791.0
2016-09-07 09:50:00,121.78,121.8,121.71,121.8,9384.0,105.846,105.8634,105.7852,105.8634,9384.0
2016-09-07 10:00:00,121.77,121.87,121.76,121.84,16662.0,105.8373,105.9242,105.8286,105.8981,16662.0
2016-09-07 10:10:00,121.82,121.89,121.81,121.87,18936.0,105.8808,105.9416,105.8721,105.9242,18936.0
2016-09-07 10:20:00,121.84,121.92,121.84,121.92,14317.0,105.8981,105.9677,105.8981,105.9677,14317.0
2016-09-07 10:30:00,121.92,121.93,121.83,121.85,5636.0,105.9677,105.9764,105.8895,105.9068,5636.0
2016-09-07 10:40:00,121.85,121.86,121.64,121.68,18402.0,105.9068,105.9155,105.7243,105.7591,18402.0
2016-09-07 10:50:00,121.67,121.74,121.67,121.74,6001.0,105.7504,105.8112,105.7504,105.8112,6001.0
2016-09-07 11:00:00,121.69,121.75,121.68,121.72,3474.0,105.7678,105.8199,105.7591,105.7938,3474.0
2016-09-07 11:10:00,121.7,121.72,121.62,121.63,5896.0,105.7765,105.7938,105.7069,105.7156,5896.0
2016-09-07 11:20:00,121.57,121.62,121.57,121.61,12000.0,105.6635,105.7069,105.6635,105.6982,12000.0
2016-09-07 11:30:00,121.6,121.65,121.6,121.65,946.0,105.6895,105.733,105.6895,105.733,946.0
2016-09-07 11:40:00,121.64,121.66,121.6,121.6,2961.0,105.7243,105.7417,105.6895,105.6895,2961.0
2016-09-07 11:50:00,121.59,121.67,121.59,121.67,2218.0,105.6809,105.7504,105.6809,105.7504,2218.0
2016-09-07 12:00:00,121.65,121.7,121.64,121.64,3574.0,105.733,105.7765,105.7243,105.7243,3574.0
2016-09-07 12:10:00,121.65,121.65,121.55,121.56,2041.0,105.733,105.733,105.6461,105.6548,2041.0
2016-09-07 12:20:00,121.52,121.56,121.45,121.52,11446.0,105.62,105.6548,105.5592,105.62,11446.0
2016-09-07 12:30:00,121.5,121.56,121.49,121.55,2163.0,105.6026,105.6548,105.5939,105.6461,2163.0
2016-09-07 12:40:00,121.56,121.62,121.56,121.6,3551.0,105.6548,105.7069,105.6548,105.6895,3551.0
2016-09-07 12:50:00,121.58,121.59,121.55,121.58,998.0,105.6722,105.6809,105.6461,105.6722,998.0
2016-09-07 13:00:00,121.59,121.65,121.54,121.65,3810.0,105.6809,105.733,105.6374,105.733,3810.0
2016-09-07 13:10:00,121.63,121.66,121.63,121.66,920.0,105.7156,105.7417,105.7156,105.7417,920.0
2016-09-07 13:20:00,121.66,121.66,121.63,121.65,3634.0,105.7417,105.7417,105.7156,105.733,3634.0
2016-09-07 13:30:00,121.66,121.67,121.63,121.66,1303.0,105.7417,105.7504,105.7156,105.7417,1303.0
2016-09-07 13:40:00,121.66,121.72,121.65,121.7,7469.0,105.7417,105.7938,105.733,105.7765,7469.0
2016-09-07 13:50:00,121.67,121.7,121.67,121.68,13023.0,105.7504,105.7765,105.7504,105.7591,13023.0
2016-09-07 14:00:00,121.66,121.7,121.66,121.68,2080.0,105.7417,105.7765,105.7417,105.7591,2080.0
2016-09-07 14:10:00,121.7,121.8,121.7,121.78,15236.0,105.7765,105.8634,105.7765,105.846,15236.0
2016-09-07 14:20:00,121.79,121.81,121.77,121.77,290247.0,105.8547,105.8721,105.8373,105.8373,290247.0
2016-09-07 14:30:00,121.76,121.76,121.7,121.7,1040.0,105.8286,105.8286,105.7765,105.7765,1040.0
2016-09-07 14:40:00,121.72,121.79,121.72,121.79,4383.0,105.7938,105.8547,105.7938,105.8547,4383.0
2016-09-07 14:50:00,121.81,121.82,121.78,121.78,2128.0,105.8721,105.8808,105.846,105.846,2128.0
2016-09-07 15:00:00,121.8,121.85,121.79,121.84,3683.0,105.8634,105.9068,105.8547,105.8981,3683.0
2016-09-07 15:10:00,121.82,121.86,121.81,121.86,2916.0,105.8808,105.9155,105.8721,105.9155,2916.0
2016-09-07 15:20:00,121.85,121.86,121.83,121.83,3958.0,105.9068,105.9155,105.8895,105.8895,3958.0
2016-09-07 15:30:00,121.82,121.84,121.8,121.81,4152.0,105.8808,105.8981,105.8634,105.8721,4152.0
2016-09-07 15:40:00,121.81,121.84,121.8,121.8,3241.0,105.8721,105.8981,105.8634,105.8634,3241.0
2016-09-07 15:50:00,121.81,121.89,121.79,121.88,19077.0,105.8721,105.9416,105.8547,105.9329,19077.0
2016-09-08 09:30:00,121.65,121.72,121.55,121.55,9542.0,105.733,105.7938,105.6461,105.6461,9542.0
2016-09-08 09:40:00,121.56,121.64,121.55,121.6,14393.0,105.6548,105.7243,105.6461,105.6895,14393.0
2016-09-08 09:50:00,121.53,121.53,121.44,121.51,4084.0,105.6287,105.6287,105.5505,105.6113,4084.0
2016-09-08 10:00:00,121.49,121.57,121.47,121.52,6681.0,105.5939,105.6635,105.5766,105.62,6681.0
2016-09-08 10:10:00,121.51,121.57,121.42,121.53,7375.0,105.6113,105.6635,105.5331,105.6287,7375.0
2016-09-08 10:20:00,121.55,121.55,121.49,121.53,4014.0,105.6461,105.6461,105.5939,105.6287,4014.0
2016-09-08 10:30:00,121.55,121.74,121.51,121.68,12665.0,105.6461,105.8112,105.6113,105.7591,12665.0
2016-09-08 10:40:00,121.68,121.68,121.6,121.6,5221.0,105.7591,105.7591,105.6895,105.6895,5221.0
2016-09-08 10:50:00,121.59,121.64,121.59,121.64,7551.0,105.6809,105.7243,105.6809,105.7243,7551.0
2016-09-08 11:00:00,121.65,121.77,121.63,121.77,31805.0,105.733,105.8373,105.7156,105.8373,31805.0
2016-09-08 11:10:00,121.77,121.84,121.73,121.73,14062.0,105.8373,105.8981,105.8025,105.8025,14062.0
2016-09-08 11:20:00,121.73,121.76,121.71,121.71,6131.0,105.8025,105.8286,105.7852,105.7852,6131.0
2016-09-08 11:30:00,121.72,121.74,121.63,121.64,12165.0,105.7938,105.8112,105.7156,105.7243,12165.0
2016-09-08 11:40:00,121.61,121.69,121.61,121.68,6426.0,105.6982,105.7678,105.6982,105.7591,6426.0
2016-09-08 11:50:00,121.68,121.75,121.68,121.71,7630.0,105.7591,105.8199,105.7591,105.7852,7630.0
2016-09-08 12:00:00,121.72,121.73,121.66,121.66,6913.0,105.7938,105.8025,105.7417,105.7417,6913.0
2016-09-08 12:10:00,121.65,121.66,121.61,121.65,6128.0,105.733,105.7417,105.6982,105.733,6128.0
2016-09-08 12:20:00,121.65,121.7,121.58,121.58,4100.0,105.733,105.7765,105.6722,105.6722,4100.0
2016-09-08 12:30:00,121.6,121.63,121.54,121.62,14281.0,105.6895,105.7156,105.6374,105.7069,14281.0
2016-09-08 12:40:00,121.63,121.65,121.6,121.64,3969.0,105.7156,105.733,105.6895,105.7243,3969.0
2016-09-08 12:50:00,121.62,121.67,121.6,121.64,8026.0,105.7069,105.7504,105.6895,105.7243,8026.0
2016-09-08 13:00:00,121.65,121.65,121.58,121.61,3735.0,105.733,105.733,105.6722,105.6982,3735.0
2016-09-08 13:10:00,121.59,121.6,121.55,121.58,5361.0,105.6809,105.6895,105.6461,105.6722,5361.0
2016-09-08 13:20:00,121.57,121.59,121.56,121.57,2626.0,105.6635,105.6809,105.6548,105.6635,2626.0
2016-09-08 13:30:00,121.55,121.57,121.5,121.52,295824.0,105.6461,105.6635,105.6026,105.62,295824.0
2016-09-08 13:40:00,121.53,121.56,121.46,121.46,243475.0,105.6287,105.6548,105.5679,105.5679,243475.0
2016-09-08 13:50:00,121.45,121.56,121.42,121.56,8451.0,105.5592,105.6548,105.5331,105.6548,8451.0
2016-09-08 14:00:00,121.56,121.58,121.51,121.54,13797.0,105.6548,105.6722,105.6113,105.6374,13797.0
2016-09-08 14:10:00,121.53,121.58,121.51,121.57,10934.0,105.6287,105.6722,105.6113,105.6635,10934.0
2016-09-08 14:20:00,121.57,121.67,121.56,121.56,8449.0,105.6635,105.7504,105.6548,105.6548,8449.0
2016-09-08 14:30:00,121.58,121.62,121.55,121.58,11461.0,105.6722,105.7069,105.6461,105.6722,11461.0
2016-09-08 14:40:00,121.58,121.67,121.58,121.67,10180.0,105.6722,105.7504,105.6722,105.7504,10180.0
2016-09-08 14:50:00,121.67,121.68,121.63,121.67,14659.0,105.7504,105.7591,105.7156,105.7504,14659.0
2016-09-08 15:00:00,121.67,121.69,121.61,121.64,5903.0,105.7504,105.7678,105.6982,105.7243,5903.0
2016-09-08 15:10:00,121.63,121.68,121.61,121.64,20868.0,105.7156,105.7591,105.6982,105.7243,20868.0
2016-09-08 15:20:00,121.64,121.65,121.61,121.63,7521.0,105.7243,105.733,105.6982,105.7156,7521.0
2016-09-08 15:30:00,121.62,121.66,121.6,121.66,21143.0,105.7069,105.7417,105.6895,105.7417,21143.0
2016-09-08 15:40:00,121.66,121.69,121.61,121.65,18799.0,105.7417,105.7678,105.6982,105.733,18799.0
2016-09-08 15:50:00,121.63,121.69,121.59,121.59,44402.0,105.7156,105.7678,105.6809,105.6809,44402.0
2016-09-09 09:30:00,120.71,120.71,120.52,120.54,15400.0,104.916,104.916,104.7509,104.7682,15400.0
2016-09-09 09:40:00,120.53,120.68,120.53,120.57,33941.0,104.7596,104.8899,104.7596,104.7943,33941.0
2016-09-09 09:50:00,120.55,120.58,120.28,120.4,42437.0,104.7769,104.803,104.5423,104.6466,42437.0
2016-09-09 10:00:00,120.42,120.43,120.24,120.26,40670.0,104.6639,104.6726,104.5075,104.5249,40670.0
2016-09-09 10:10:00,120.23,120.46,120.22,120.36,34965.0,104.4988,104.6987,104.4901,104.6118,34965.0
2016-09-09 10:20:00,120.33,120.43,120.29,120.39,46150.0,104.5857,104.6726,104.551,104.6379,46150.0
2016-09-09 10:30:00,120.31,120.34,120.02,120.06,59592.0,104.5683,104.5944,104.3163,104.351,59592.0
2016-09-09 10:40:00,120.1,120.14,119.97,120.05,41447.0,104.3858,104.4206,104.2728,104.3424,41447.0
2016-09-09 10:50:00,120.03,120.2,120.02,120.18,48291.0,104.325,104.4727,104.3163,104.4553,48291.0
2016-09-09 11:00:00,120.19,120.21,120.09,120.19,18882.0,104.464,104.4814,104.3771,104.464,18882.0
2016-09-09 11:10:00,120.19,120.19,120.04,120.12,36804.0,104.464,104.464,104.3337,104.4032,36804.0
2016-09-09 11:20:00,120.11,120.22,120.1,120.2,17134.0,104.3945,104.4901,104.3858,104.4727,17134.0
2016-09-09 11:30:00,120.2,120.23,120.06,120.09,34202.0,104.4727,104.4988,104.351,104.3771,34202.0
2016-09-09 11:40:00,120.13,120.13,119.96,120.0,10714.0,104.4119,104.4119,104.2641,104.2989,10714.0
2016-09-09 11:50:00,120.02,120.04,119.82,119.87,8218.0,104.3163,104.3337,104.1424,104.1859,8218.0
2016-09-09 12:00:00,119.92,119.97,119.81,119.88,43696.0,104.2294,104.2728,104.1338,104.1946,43696.0
2016-09-09 12:10:00,119.88,119.89,119.72,119.76,15648.0,104.1946,104.2033,104.0555,104.0903,15648.0
2016-09-09 12:20:00,119.75,119.84,119.75,119.8,5463.0,104.0816,104.1598,104.0816,104.1251,5463.0
2016-09-09 12:30:00,119.78,119.8,119.71,119.75,8249.0,104.1077,104.1251,104.0468,104.0816,8249.0
2016-09-09 12:40:00,119.72,119.79,119.72,119.75,11130.0,104.0555,104.1164,104.0555,104.0816,11130.0
2016-09-09 12:50:00,119.75,119.78,119.67,119.78,21404.0,104.0816,104.1077,104.0121,104.1077,21404.0
2016-09-09 13:00:00,119.73,119.74,119.62,119.64,5755.0,104.0642,104.0729,103.9686,103.986,5755.0
2016-09-09 13:10:00,119.62,119.62,119.46,119.49,27587.0,103.9686,103.9686,103.8296,103.8556,27587.0
2016-09-09 13:20:00,119.52,119.55,119.42,119.52,4687.0,103.8817,103.9078,103.7948,103.8817,4687.0
2016-09-09 13:30:00,119.5,119.55,119.4,119.41,5480.0,103.8643,103.9078,103.7774,103.7861,5480.0
2016-09-09 13:40:00,119.38,119.39,119.22,119.22,11226.0,103.76,103.7687,103.621,103.621,11226.0
2016-09-09 13:50:00,119.23,119.35,119.23,119.31,11202.0,103.6296,103.7339,103.6296,103.6992,11202.0
2016-09-09 14:00:00,119.33,119.33,119.02,119.04,11124.0,103.7166,103.7166,103.4471,103.4645,11124.0
2016-09-09 14:10:00,119.05,119.13,118.98,119.1,12215.0,103.4732,103.5427,103.4124,103.5167,12215.0
2016-09-09 14:20:00,119.09,119.29,119.09,119.29,12514.0,103.508,103.6818,103.508,103.6818,12514.0
2016-09-09 14:30:00,119.25,119.37,119.24,119.35,21499.0,103.647,103.7513,103.6383,103.7339,21499.0
2016-09-09 14:40:00,119.33,119.33,119.05,119.07,340307.0,103.7166,103.7166,103.4732,103.4906,340307.0
2016-09-09 14:50:00,119.1,119.27,119.08,119.22,56741.0,103.5167,103.6644,103.4993,103.621,56741.0
2016-09-09 15:00:00,119.22,119.24,119.03,119.1,227128.0,103.621,103.6383,103.4558,103.5167,227128.0
2016-09-09 15:10:00,119.07,119.24,118.98,119.15,46569.0,103.4906,103.6383,103.4124,103.5601,46569.0
2016-09-09 15:20:00,119.17,119.29,119.09,119.19,37475.0,103.5775,103.6818,103.508,103.5949,37475.0
2016-09-09 15:30:00,119.24,119.24,119.02,119.06,12531.0,103.6383,103.6383,103.4471,103.4819,12531.0
2016-09-09 15:40:00,119.09,119.09,118.85,118.9,71422.0,103.508,103.508,103.2994,103.3428,71422.0
2016-09-09 15:50:00,118.87,118.93,118.6,118.6,47246.0,103.3167,103.3689,103.0821,103.0821,47246.0
2016-09-12 09:30:00,118.01,118.52,117.99,118.52,30601.0,102.5693,103.0125,102.5519,103.0125,30601.0
2016-09-12 09:40:00,118.55,118.57,118.24,118.31,329973.0,103.0386,103.056,102.7692,102.83,329973.0
2016-09-12 09:50:00,118.3,118.74,118.27,118.65,59288.0,102.8213,103.2038,102.7953,103.1255,59288.0
2016-09-12 10:00:00,118.69,118.85,118.63,118.72,296707.0,103.1603,103.2994,103.1082,103.1864,296707.0
2016-09-12 10:10:00,118.64,118.88,118.62,118.86,23073.0,103.1168,103.3254,103.0995,103.3081,23073.0
2016-09-12 10:20:00,118.86,119.03,118.79,119.03,18180.0,103.3081,103.4558,103.2472,103.4558,18180.0
2016-09-12 10:30:00,119.02,119.05,118.88,118.91,167963.0,103.4471,103.4732,103.3254,103.3515,167963.0
2016-09-12 10:40:00,118.91,118.95,118.78,118.8,24595.0,103.3515,103.3863,103.2385,103.2559,24595.0
2016-09-12 10:50:00,118.77,118.95,118.7,118.9,14203.0,103.2298,103.3863,103.169,103.3428,14203.0
2016-09-12 11:00:00,118.95,119.06,118.95,119.03,15528.0,103.3863,103.4819,103.3863,103.4558,15528.0
2016-09-12 11:10:00,119.03,119.03,118.91,118.93,3847.0,103.4558,103.4558,103.3515,103.3689,3847.0
2016-09-12 11:20:00,118.98,119.1,118.98,119.05,22765.0,103.4124,103.5167,103.4124,103.4732,22765.0
2016-09-12 11:30:00,119.03,119.24,118.93,119.19,11743.0,103.4558,103.6383,103.3689,103.5949,11743.0
2016-09-12 11:40:00,119.2,119.24,119.17,119.17,3945.0,103.6036,103.6383,103.5775,103.5775,3945.0
2016-09-12 11:50:00,119.17,119.32,119.17,119.2,5520.0,103.5775,103.7079,103.5775,103.6036,5520.0
2016-09-12 12:00:00,119.19,119.19,119.14,119.16,3288.0,103.5949,103.5949,103.5514,103.5688,3288.0
2016-09-12 12:10:00,119.22,119.24,119.12,119.14,4425.0,103.621,103.6383,103.534,103.5514,4425.0
2016-09-12 12:20:00,119.13,119.19,119.11,119.19,2400.0,103.5427,103.5949,103.5253,103.5949,2400.0
2016-09-12 12:30:00,119.23,119.3,119.22,119.29,8920.0,103.6296,103.6905,103.621,103.6818,8920.0
2016-09-12 12:40:00,119.28,119.34,119.23,119.3,3591.0,103.6731,103.7253,103.6296,103.6905,3591.0
2016-09-12 12:50:00,119.34,119.53,119.33,119.5,18765.0,103.7253,103.8904,103.7166,103.8643,18765.0
2016-09-12 13:00:00,119.51,119.51,119.47,119.48,2417.0,103.873,103.873,103.8382,103.8469,2417.0
2016-09-12 13:10:00,119.49,119.83,119.49,119.54,91700.0,103.8556,104.1511,103.8556,103.8991,91700.0
2016-09-12 13:20:00,119.53,119.62,119.21,119.21,21314.0,103.8904,103.9686,103.6123,103.6123,21314.0
2016-09-12 13:30:00,119.23,119.38,119.16,119.33,25163.0,103.6296,103.76,103.5688,103.7166,25163.0
2016-09-12 13:40:00,119.38,119.62,119.21,119.61,22696.0,103.76,103.9686,103.6123,103.9599,22696.0
2016-09-12 13:50:00,119.63,119.82,119.59,119.77,325183.0,103.9773,104.1424,103.9425,104.099,325183.0
2016-09-12 14:00:00,119.75,120.03,119.75,120.03,49646.0,104.0816,104.325,104.0816,104.325,49646.0
2016-09-12 14:10:00,120.03,120.13,119.97,120.11,298516.0,104.325,104.4119,104.2728,104.3945,298516.0
2016-09-12 14:20:00,120.11,120.19,120.05,120.05,173201.0,104.3945,104.464,104.3424,104.3424,173201.0
2016-09-12 14:30:00,120.06,120.36,120.06,120.34,42008.0,104.351,104.6118,104.351,104.5944,42008.0
2016-09-12 14:40:00,120.34,120.38,120.22,120.25,10970.0,104.5944,104.6292,104.4901,104.5162,10970.0
2016-09-12 14:50:00,120.27,120.27,120.18,120.23,23090.0,104.5336,104.5336,104.4553,104.4988,23090.0
2016-09-12 15:00:00,120.26,120.38,120.26,120.33,78805.0,104.5249,104.6292,104.5249,104.5857,78805.0
2016-09-12 15:10:00,120.38,120.38,120.18,120.2,6991.0,104.6292,104.6292,104.4553,104.4727,6991.0
2016-09-12 15:20:00,120.18,120.37,120.16,120.29,100606.0,104.4553,104.6205,104.438,104.551,100606.0
2016-09-12 15:30:00,120.31,120.33,120.22,120.3,17784.0,104.5683,104.5857,104.4901,104.5596,17784.0
2016-09-12 15:40:00,120.33,120.51,120.27,120.28,27216.0,104.5857,104.7422,104.5336,104.5423,27216.0
2016-09-12 15:50:00,120.29,120.34,120.19,120.27,71715.0,104.551,104.5944,104.464,104.5336,71715.0
2016-09-13 09:30:00,119.47,119.57,119.19,119.57,12576.0,103.8382,103.9252,103.5949,103.9252,12576.0
2016-09-13 09:40:00,119.56,119.56,119.25,119.25,1603.0,103.9165,103.9165,103.647,103.647,1603.0
2016-09-13 09:50:00,119.23,119.3,118.99,119.0,19967.0,103.6296,103.6905,103.421,103.4297,19967.0
2016-09-13 10:00:00,118.86,119.04,118.82,118.96,15628.0,103.3081,103.4645,103.2733,103.395,15628.0
2016-09-13 10:10:00,118.86,119.01,118.86,118.91,6772.0,103.3081,103.4384,103.3081,103.3515,6772.0
2016-09-13 10:20:00,118.81,118.92,118.76,118.82,15389.0,103.2646,103.3602,103.2211,103.2733,15389.0
2016-09-13 10:30:00,118.77,118.96,118.72,118.83,69790.0,103.2298,103.395,103.1864,103.282,69790.0
2016-09-13 10:40:00,118.91,119.0,118.81,118.81,4851.0,103.3515,103.4297,103.2646,103.2646,4851.0
2016-09-13 10:50:00,118.77,118.79,118.62,118.68,4489.0,103.2298,103.2472,103.0995,103.1516,4489.0
2016-09-13 11:00:00,118.66,118.69,118.58,118.6,10864.0,103.1342,103.1603,103.0647,103.0821,10864.0
2016-09-13 11:10:00,118.58,118.58,118.38,118.51,5670.0,103.0647,103.0647,102.8909,103.0039,5670.0
2016-09-13 11:20:00,118.54,118.6,118.46,118.46,2625.0,103.0299,103.0821,102.9604,102.9604,2625.0
2016-09-13 11:30:00,118.46,118.46,118.32,118.45,3507.0,102.9604,102.9604,102.8387,102.9517,3507.0
2016-09-13 11:40:00,118.38,118.53,118.38,118.39,7147.0,102.8909,103.0212,102.8909,102.8996,7147.0
2016-09-13 11:50:00,118.45,118.5,118.38,118.47,12188.0,102.9517,102.9952,102.8909,102.9691,12188.0
2016-09-13 12:00:00,118.52,118.56,118.42,118.56,6582.0,103.0125,103.0473,102.9256,103.0473,6582.0
2016-09-13 12:10:00,118.55,118.74,118.55,118.7,4640.0,103.0386,103.2038,103.0386,103.169,4640.0
2016-09-13 12:20:00,118.7,118.7,118.41,118.42,8496.0,103.169,103.169,102.9169,102.9256,8496.0
2016-09-13 12:30:00,118.4,118.47,118.37,118.47,4951.0,102.9082,102.9691,102.8822,102.9691,4951.0
2016-09-13 12:40:00,118.44,118.48,118.37,118.43,8096.0,102.943,102.9778,102.8822,102.9343,8096.0
2016-09-13 12:50:00,118.37,118.39,118.15,118.25,10762.0,102.8822,102.8996,102.691,102.7779,10762.0
2016-09-13 13:00:00,118.21,118.28,118.07,118.27,9254.0,102.7431,102.8039,102.6214,102.7953,9254.0
2016-09-13 13:10:00,118.26,118.7,118.21,118.7,44274.0,102.7866,103.169,102.7431,103.169,44274.0
2016-09-13 13:20:00,118.72,118.81,118.62,118.8,38398.0,103.1864,103.2646,103.0995,103.2559,38398.0
2016-09-13 13:30:00,118.87,119.0,118.65,118.75,33990.0,103.3167,103.4297,103.1255,103.2125,33990.0
2016-09-13 13:40:00,118.78,118.84,118.61,118.64,18953.0,103.2385,103.2907,103.0908,103.1168,18953.0
2016-09-13 13:50:00,118.66,118.66,118.4,118.48,39875.0,103.1342,103.1342,102.9082,102.9778,39875.0
2016-09-13 14:00:00,118.47,118.55,118.37,118.55,11170.0,102.9691,103.0386,102.8822,103.0386,11170.0
2016-09-13 14:10:00,118.53,118.53,118.31,118.37,7104.0,103.0212,103.0212,102.83,102.8822,7104.0
2016-09-13 14:20:00,118.32,118.38,118.31,118.36,5813.0,102.8387,102.8909,102.83,102.8735,5813.0
2016-09-13 14:30:00,118.26,118.41,118.17,118.39,274071.0,102.7866,102.9169,102.7083,102.8996,274071.0
2016-09-13 14:40:00,118.43,118.6,118.4,118.52,15512.0,102.9343,103.0821,102.9082,103.0125,15512.0
2016-09-13 14:50:00,118.55,118.63,118.33,118.33,65497.0,103.0386,103.1082,102.8474,102.8474,65497.0
2016-09-13 15:00:00,118.32,118.38,118.24,118.34,60346.0,102.8387,102.8909,102.7692,102.8561,60346.0
2016-09-13 15:10:00,118.35,118.54,118.17,118.46,69876.0,102.8648,103.0299,102.7083,102.9604,69876.0
2016-09-13 15:20:00,118.47,118.66,118.46,118.6,66437.0,102.9691,103.1342,102.9604,103.0821,66437.0
2016-09-13 15:30:00,118.62,118.76,118.58,118.71,61528.0,103.0995,103.2211,103.0647,103.1777,61528.0
2016-09-13 15:40:00,118.71,118.71,118.32,118.52,78829.0,103.1777,103.1777,102.8387,103.0125,78829.0
2016-09-13 15:50:00,118.53,118.81,118.46,118.46,121710.0,103.0212,103.2646,102.9604,102.9604,121710.0
2016-09-14 09:30:00,118.57,118.79,118.54,118.75,44245.0,103.056,103.2472,103.0299,103.2125,44245.0
2016-09-14 09:40:00,118.71,118.72,118.52,118.53,16600.0,103.1777,103.1864,103.0125,103.0212,16600.0
2016-09-14 09:50:00,118.4,118.7,118.37,118.65,8634.0,102.9082,103.169,102.8822,103.1255,8634.0
2016-09-14 10:00:00,118.63,118.79,118.59,118.79,4648.0,103.1082,103.2472,103.0734,103.2472,4648.0
2016-09-14 10:10:00,118.85,118.97,118.85,118.93,2100.0,103.2994,103.4037,103.2994,103.3689,2100.0
2016-09-14 10:20:00,118.88,119.14,118.88,119.11,9952.0,103.3254,103.5514,103.3254,103.5253,9952.0
2016-09-14 10:30:00,119.23,119.25,119.1,119.12,13253.0,103.6296,103.647,103.5167,103.534,13253.0
2016-09-14 10:40:00,119.05,119.05,118.83,118.83,5991.0,103.4732,103.4732,103.282,103.282,5991.0
2016-09-14 10:50:00,118.84,118.84,118.67,118.75,19941.0,103.2907,103.2907,103.1429,103.2125,19941.0
2016-09-14 11:00:00,118.88,118.9,118.79,118.79,14975.0,103.3254,103.3428,103.2472,103.2472,14975.0
2016-09-14 11:10:00,118.7,118.84,118.62,118.82,5938.0,103.169,103.2907,103.0995,103.2733,5938.0
2016-09-14 11:20:00,118.92,118.97,118.88,118.91,8158.0,103.3602,103.4037,103.3254,103.3515,8158.0
2016-09-14 11:30:00,118.87,118.87,118.7,118.83,12275.0,103.3167,103.3167,103.169,103.282,12275.0
2016-09-14 11:40:00,118.82,118.85,118.72,118.73,1425.0,103.2733,103.2994,103.1864,103.1951,1425.0
2016-09-14 11:50:00,118.8,118.92,118.8,118.89,3567.0,103.2559,103.3602,103.2559,103.3341,3567.0
2016-09-14 12:00:00,118.93,118.93,118.81,118.88,2376.0,103.3689,103.3689,103.2646,103.3254,2376.0
2016-09-14 12:10:00,118.89,119.01,118.86,118.98,2539.0,103.3341,103.4384,103.3081,103.4124,2539.0
2016-09-14 12:20:00,119.02,119.02,118.95,118.95,5506.0,103.4471,103.4471,103.3863,103.3863,5506.0
2016-09-14 12:30:00,118.95,118.96,118.84,118.84,3647.0,103.3863,103.395,103.2907,103.2907,3647.0
2016-09-14 12:40:00,118.74,118.82,118.7,118.71,12795.0,103.2038,103.2733,103.169,103.1777,12795.0
2016-09-14 12:50:00,118.77,118.81,118.7,118.81,3691.0,103.2298,103.2646,103.169,103.2646,3691.0
2016-09-14 13:00:00,118.78,118.84,118.74,118.82,34813.0,103.2385,103.2907,103.2038,103.2733,34813.0
2016-09-14 13:10:00,118.79,118.8,118.71,118.8,3142.0,103.2472,103.2559,103.1777,103.2559,3142.0
2016-09-14 13:20:00,118.72,118.87,118.71,118.82,1822.0,103.1864,103.3167,103.1777,103.2733,1822.0
2016-09-14 13:30:00,118.81,118.88,118.72,118.78,6461.0,103.2646,103.3254,103.1864,103.2385,6461.0
2016-09-14 13:40:00,118.7,118.77,118.55,118.56,7368.0,103.169,103.2298,103.0386,103.0473,7368.0
2016-09-14 13:50:00,118.52,118.61,118.51,118.6,6313.0,103.0125,103.0908,103.0039,103.0821,6313.0
2016-09-14 14:00:00,118.56,118.61,118.35,118.35,11589.0,103.0473,103.0908,102.8648,102.8648,11589.0
2016-09-14 14:10:00,118.33,118.45,118.23,118.43,304484.0,102.8474,102.9517,102.7605,102.9343,304484.0
2016-09-14 14:20:00,118.41,118.51,118.37,118.44,5624.0,102.9169,103.0039,102.8822,102.943,5624.0
2016-09-14 14:30:00,118.41,118.49,118.39,118.42,8458.0,102.9169,102.9865,102.8996,102.9256,8458.0
2016-09-14 14:40:00,118.43,118.56,118.4,118.48,8019.0,102.9343,103.0473,102.9082,102.9778,8019.0
2016-09-14 14:50:00,118.46,118.61,118.46,118.56,11586.0,102.9604,103.0908,102.9604,103.0473,11586.0
2016-09-14 15:00:00,118.6,118.6,118.38,118.41,3976.0,103.0821,103.0821,102.8909,102.9169,3976.0
2016-09-14 15:10:00,118.35,118.36,118.25,118.25,2819.0,102.8648,102.8735,102.7779,102.7779,2819.0
2016-09-14 15:20:00,118.28,118.35,118.11,118.11,29610.0,102.8039,102.8648,102.6562,102.6562,29610.0
2016-09-14 15:30:00,118.12,118.32,118.12,118.22,30451.0,102.6649,102.8387,102.6649,102.7518,30451.0
2016-09-14 15:40:00,118.24,118.48,118.24,118.44,16537.0,102.7692,102.9778,102.7692,102.943,16537.0
2016-09-14 15:50:00,118.46,118.46,118.29,118.45,41490.0,102.9604,102.9604,102.8126,102.9517,41490.0
2016-09-15 09:30:00,118.35,118.64,118.26,118.32,108715.0,102.8648,103.1168,102.7866,102.8387,108715.0
2016-09-15 09:40:00,118.34,118.5,118.22,118.43,16903.0,102.8561,102.9952,102.7518,102.9343,16903.0
2016-09-15 09:50:00,118.52,118.67,118.5,118.56,15529.0,103.0125,103.1429,102.9952,103.0473,15529.0
2016-09-15 10:00:00,118.53,118.77,118.42,118.69,30073.0,103.0212,103.2298,102.9256,103.1603,30073.0
2016-09-15 10:10:00,118.7,118.96,118.7,118.94,31055.0,103.169,103.395,103.169,103.3776,31055.0
2016-09-15 10:20:00,118.88,118.9,118.81,118.83,13523.0,103.3254,103.3428,103.2646,103.282,13523.0
2016-09-15 10:30:00,118.87,118.95,118.83,118.95,9031.0,103.3167,103.3863,103.282,103.3863,9031.0
2016-09-15 10:40:00,118.87,118.96,118.79,118.95,6784.0,103.3167,103.395,103.2472,103.3863,6784.0
2016-09-15 10:50:00,118.96,119.15,118.96,119.15,38885.0,103.395,103.5601,103.395,103.5601,38885.0
2016-09-15 11:00:00,119.17,119.24,119.14,119.24,18548.0,103.5775,103.6383,103.5514,103.6383,18548.0
2016-09-15 11:10:00,119.2,119.24,119.17,119.22,2106.0,103.6036,103.6383,103.5775,103.621,2106.0
2016-09-15 11:20:00,119.19,119.4,119.18,119.37,10762.0,103.5949,103.7774,103.5862,103.7513,10762.0
2016-09-15 11:30:00,119.42,119.5,119.42,119.44,8332.0,103.7948,103.8643,103.7948,103.8122,8332.0
2016-09-15 11:40:00,119.4,119.44,119.3,119.31,33972.0,103.7774,103.8122,103.6905,103.6992,33972.0
2016-09-15 11:50:00,119.33,119.45,119.3,119.31,11048.0,103.7166,103.8209,103.6905,103.6992,11048.0
2016-09-15 12:00:00,119.32,119.42,119.32,119.42,5125.0,103.7079,103.7948,103.7079,103.7948,5125.0
2016-09-15 12:10:00,119.38,119.4,119.32,119.36,8790.0,103.76,103.7774,103.7079,103.7426,8790.0
2016-09-15 12:20:00,119.38,119.44,119.33,119.33,33172.0,103.76,103.8122,103.7166,103.7166,33172.0
2016-09-15 12:30:00,119.32,119.36,119.17,119.19,5996.0,103.7079,103.7426,103.5775,103.5949,5996.0
2016-09-15 12:40:00,119.21,119.22,119.09,119.16,21945.0,103.6123,103.621,103.508,103.5688,21945.0
2016-09-15 12:50:00,119.13,119.22,119.13,119.18,6819.0,103.5427,103.621,103.5427,103.5862,6819.0
2016-09-15 13:00:00,119.2,119.37,119.2,119.27,9581.0,103.6036,103.7513,103.6036,103.6644,9581.0
2016-09-15 13:10:00,119.27,119.34,119.18,119.33,29371.0,103.6644,103.7253,103.5862,103.7166,29371.0
2016-09-15 13:20:00,119.3,119.36,119.26,119.28,10541.0,103.6905,103.7426,103.6557,103.6731,10541.0
2016-09-15 13:30:00,119.32,119.45,119.3,119.42,16668.0,103.7079,103.8209,103.6905,103.7948,16668.0
2016-09-15 13:40:00,119.45,119.66,119.45,119.62,30574.0,103.8209,104.0034,103.8209,103.9686,30574.0
2016-09-15 13:50:00,119.6,119.66,119.55,119.66,8474.0,103.9512,104.0034,103.9078,104.0034,8474.0
2016-09-15 14:00:00,119.66,119.66,119.63,119.65,3466.0,104.0034,104.0034,103.9773,103.9947,3466.0
2016-09-15 14:10:00,119.67,119.84,119.65,119.84,7865.0,104.0121,104.1598,103.9947,104.1598,7865.0
2016-09-15 14:20:00,119.83,119.86,119.78,119.79,53972.0,104.1511,104.1772,104.1077,104.1164,53972.0
2016-09-15 14:30:00,119.8,119.83,119.73,119.73,141658.0,104.1251,104.1511,104.0642,104.0642,141658.0
2016-09-15 14:40:00,119.73,119.77,119.67,119.69,531957.0,104.0642,104.099,104.0121,104.0295,531957.0
2016-09-15 14:50:00,119.68,119.76,119.68,119.73,22463.0,104.0208,104.0903,104.0208,104.0642,22463.0
2016-09-15 15:00:00,119.73,119.82,119.73,119.75,15088.0,104.0642,104.1424,104.0642,104.0816,15088.0
2016-09-15 15:10:00,119.73,119.73,119.55,119.59,12189.0,104.0642,104.0642,103.9078,103.9425,12189.0
2016-09-15 15:20:00,119.57,119.64,119.54,119.63,23682.0,103.9252,103.986,103.8991,103.9773,23682.0
2016-09-15 15:30:00,119.62,119.7,119.58,119.69,16768.0,103.9686,104.0381,103.9339,104.0295,16768.0
2016-09-15 15:40:00,119.73,119.79,119.66,119.67,13458.0,104.0642,104.1164,104.0034,104.0121,13458.0
2016-09-15 15:50:00,119.63,119.66,119.57,119.63,30661.0,103.9773,104.0034,103.9252,103.9773,30661.0
2016-09-16 09:30:00,119.33,119.33,118.94,119.03,26585.0,103.7166,103.7166,103.3776,103.4558,26585.0
2016-09-16 09:40:00,119.02,119.12,118.95,119.1,8319.0,103.4471,103.534,103.3863,103.5167,8319.0
2016-09-16 09:50:00,119.1,119.12,119.0,119.08,10764.0,103.5167,103.534,103.4297,103.4993,10764.0
2016-09-16 10:00:00,119.08,119.09,118.76,118.76,14985.0,103.4993,103.508,103.2211,103.2211,14985.0
2016-09-16 10:10:00,118.85,118.96,118.77,118.9,11697.0,103.2994,103.395,103.2298,103.3428,11697.0
2016-09-16 10:20:00,118.88,118.93,118.78,118.9,9434.0,103.3254,103.3689,103.2385,103.3428,9434.0
2016-09-16 10:30:00,118.88,119.05,118.88,119.05,20393.0,103.3254,103.4732,103.3254,103.4732,20393.0
2016-09-16 10:40:00,119.07,119.21,119.06,119.2,9377.0,103.4906,103.6123,103.4819,103.6036,9377.0
2016-09-16 10:50:00,119.14,119.14,118.99,119.0,7188.0,103.5514,103.5514,103.421,103.4297,7188.0
2016-09-16 11:00:00,118.99,119.03,118.9,118.92,3762.0,103.421,103.4558,103.3428,103.3602,3762.0
2016-09-16 11:10:00,118.91,119.05,118.91,118.91,7921.0,103.3515,103.4732,103.3515,103.3515,7921.0
2016-09-16 11:20:00,118.97,119.04,118.92,118.94,11027.0,103.4037,103.4645,103.3602,103.3776,11027.0
2016-09-16 11:30:00,118.98,119.1,118.95,119.03,15254.0,103.4124,103.5167,103.3863,103.4558,15254.0
2016-09-16 11:40:00,119.09,119.18,119.03,119.13,16184.0,103.508,103.5862,103.4558,103.5427,16184.0
2016-09-16 11:50:00,119.12,119.12,119.05,119.09,3258.0,103.534,103.534,103.4732,103.508,3258.0
2016-09-16 12:00:00,119.1,119.21,119.1,119.21,15172.0,103.5167,103.6123,103.5167,103.6123,15172.0
2016-09-16 12:10:00,119.21,119.21,119.14,119.17,1945.0,103.6123,103.6123,103.5514,103.5775,1945.0
2016-09-16 12:20:00,119.16,119.23,119.15,119.17,4450.0,103.5688,103.6296,103.5601,103.5775,4450.0
2016-09-16 12:30:00,119.21,119.21,119.12,119.14,8994.0,103.6123,103.6123,103.534,103.5514,8994.0
2016-09-16 12:40:00,119.08,119.17,119.05,119.15,6650.0,103.4993,103.5775,103.4732,103.5601,6650.0
2016-09-16 12:50:00,119.09,119.11,119.04,119.08,2426.0,103.508,103.5253,103.4645,103.4993,2426.0
2016-09-16 13:00:00,119.04,119.1,119.03,119.03,2681.0,103.4645,103.5167,103.4558,103.4558,2681.0
2016-09-16 13:10:00,119.03,119.07,118.95,119.0,2653.0,103.4558,103.4906,103.3863,103.4297,2653.0
2016-09-16 13:20:00,118.97,119.02,118.96,118.96,8842.0,103.4037,103.4471,103.395,103.395,8842.0
2016-09-16 13:30:00,118.96,119.0,118.84,118.89,451150.0,103.395,103.4297,103.2907,103.3341,451150.0
2016-09-16 13:40:00,118.88,118.91,118.72,118.78,193558.0,103.3254,103.3515,103.1864,103.2385,193558.0
2016-09-16 13:50:00,118.78,118.86,118.77,118.85,15931.0,103.2385,103.3081,103.2298,103.2994,15931.0
2016-09-16 14:00:00,118.84,118.96,118.78,118.96,30092.0,103.2907,103.395,103.2385,103.395,30092.0
2016-09-16 14:10:00,118.97,119.04,118.94,118.94,17231.0,103.4037,103.4645,103.3776,103.3776,17231.0
2016-09-16 14:20:00,118.96,119.01,118.93,119.0,16037.0,103.395,103.4384,103.3689,103.4297,16037.0
2016-09-16 14:30:00,119.03,119.1,119.03,119.07,14103.0,103.4558,103.5167,103.4558,103.4906,14103.0
2016-09-16 14:40:00,119.06,119.14,119.04,119.1,13378.0,103.4819,103.5514,103.4645,103.5167,13378.0
2016-09-16 14:50:00,119.1,119.11,118.97,118.97,7223.0,103.5167,103.5253,103.4037,103.4037,7223.0
2016-09-16 15:00:00,118.97,119.09,118.96,119.06,6840.0,103.4037,103.508,103.395,103.4819,6840.0
2016-09-16 15:10:00,119.04,119.11,119.01,119.1,3717.0,103.4645,103.5253,103.4384,103.5167,3717.0
2016-09-16 15:20:00,119.11,119.15,119.09,119.12,2893.0,103.5253,103.5601,103.508,103.534,2893.0
2016-09-16 15:30:00,119.17,119.31,119.16,119.28,34456.0,103.5775,103.6992,103.5688,103.6731,34456.0
2016-09-16 15:40:00,119.27,119.34,119.22,119.34,16857.0,103.6644,103.7253,103.621,103.7253,16857.0
2016-09-16 15:50:00,119.31,119.31,119.11,119.15,87338.0,103.6992,103.6992,103.5253,103.5601,87338.0
2016-09-19 09:30:00,119.59,119.75,119.59,119.75,22239.0,103.9425,104.0816,103.9425,104.0816,22239.0
2016-09-19 09:40:00,119.71,119.83,119.66,119.83,2126.0,104.0468,104.1511,104.0034,104.1511,2126.0
2016-09-19 09:50:00,119.84,119.99,119.83,119.99,13588.0,104.1598,104.2902,104.1511,104.2902,13588.0
2016-09-19 10:00:00,120.0,120.03,119.95,119.96,21769.0,104.2989,104.325,104.2554,104.2641,21769.0
2016-09-19 10:10:00,119.97,119.98,119.91,119.93,46840.0,104.2728,104.2815,104.2207,104.2381,46840.0
2016-09-19 10:20:00,119.96,119.96,119.85,119.89,1677.0,104.2641,104.2641,104.1685,104.2033,1677.0
2016-09-19 10:30:00,119.91,119.91,119.77,119.82,2315.0,104.2207,104.2207,104.099,104.1424,2315.0
2016-09-19 10:40:00,119.82,119.83,119.77,119.78,4689.0,104.1424,104.1511,104.099,104.1077,4689.0
2016-09-19 10:50:00,119.76,119.8,119.73,119.77,6941.0,104.0903,104.1251,104.0642,104.099,6941.0
2016-09-19 11:00:00,119.76,119.83,119.73,119.83,6225.0,104.0903,104.1511,104.0642,104.1511,6225.0
2016-09-19 11:10:00,119.83,119.83,119.75,119.81,10219.0,104.1511,104.1511,104.0816,104.1338,10219.0
2016-09-19 11:20:00,119.81,119.83,119.73,119.76,10085.0,104.1338,104.1511,104.0642,104.0903,10085.0
2016-09-19 11:30:00,119.74,119.87,119.73,119.84,10356.0,104.0729,104.1859,104.0642,104.1598,10356.0
2016-09-19 11:40:00,119.84,119.86,119.79,119.81,13073.0,104.1598,104.1772,104.1164,104.1338,13073.0
2016-09-19 11:50:00,119.82,119.86,119.8,119.85,19282.0,104.1424,104.1772,104.1251,104.1685,19282.0
2016-09-19 12:00:00,119.85,119.88,119.78,119.79,3289.0,104.1685,104.1946,104.1077,104.1164,3289.0
2016-09-19 12:10:00,119.74,119.74,119.41,119.43,34890.0,104.0729,104.0729,103.7861,103.8035,34890.0
2016-09-19 12:20:00,119.47,119.5,119.41,119.48,3501.0,103.8382,103.8643,103.7861,103.8469,3501.0
2016-09-19 12:30:00,119.49,119.54,119.48,119.5,4235.0,103.8556,103.8991,103.8469,103.8643,4235.0
2016-09-19 12:40:00,119.49,119.53,119.48,119.49,4302.0,103.8556,103.8904,103.8469,103.8556,4302.0
2016-09-19 12:50:00,119.5,119.51,119.36,119.38,7803.0,103.8643,103.873,103.7426,103.76,7803.0
2016-09-19 13:00:00,119.33,119.43,119.33,119.41,9517.0,103.7166,103.8035,103.7166,103.7861,9517.0
2016-09-19 13:10:00,119.41,119.42,119.38,119.42,1234.0,103.7861,103.7948,103.76,103.7948,1234.0
2016-09-19 13:20:00,119.38,119.39,119.33,119.33,5439.0,103.76,103.7687,103.7166,103.7166,5439.0
2016-09-19 13:30:00,119.32,119.32,119.01,119.06,53607.0,103.7079,103.7079,103.4384,103.4819,53607.0
2016-09-19 13:40:00,119.09,119.18,119.08,119.18,7016.0,103.508,103.5862,103.4993,103.5862,7016.0
2016-09-19 13:50:00,119.16,119.3,119.15,119.3,12273.0,103.5688,103.6905,103.5601,103.6905,12273.0
2016-09-19 14:00:00,119.29,119.38,119.28,119.38,15352.0,103.6818,103.76,103.6731,103.76,15352.0
2016-09-19 14:10:00,119.38,119.48,119.38,119.43,6059.0,103.76,103.8469,103.76,103.8035,6059.0
2016-09-19 14:20:00,119.44,119.45,119.4,119.44,5789.0,103.8122,103.8209,103.7774,103.8122,5789.0
2016-09-19 14:30:00,119.45,119.52,119.45,119.48,11497.0,103.8209,103.8817,103.8209,103.8469,11497.0
2016-09-19 14:40:00,119.49,119.6,119.47,119.57,20687.0,103.8556,103.9512,103.8382,103.9252,20687.0
2016-09-19 14:50:00,119.57,119.63,119.56,119.63,3748.0,103.9252,103.9773,103.9165,103.9773,3748.0
2016-09-19 15:00:00,119.59,119.63,119.49,119.49,3251.0,103.9425,103.9773,103.8556,103.8556,3251.0
2016-09-19 15:10:00,119.5,119.5,119.32,119.4,2116.0,103.8643,103.8643,103.7079,103.7774,2116.0
2016-09-19 15:20:00,119.39,119.48,119.34,119.34,3005.0,103.7687,103.8469,103.7253,103.7253,3005.0
2016-09-19 15:30:00,119.33,119.38,119.17,119.3,23094.0,103.7166,103.76,103.5775,103.6905,23094.0
2016-09-19 15:40:00,119.27,119.4,119.27,119.34,8331.0,103.6644,103.7774,103.6644,103.7253,8331.0
2016-09-19 15:50:00,119.34,119.38,119.21,119.25,36102.0,103.7253,103.76,103.6123,103.647,36102.0
2016-09-20 09:30:00,119.79,119.9,119.6,119.66,34001.0,104.1164,104.212,103.9512,104.0034,34001.0
2016-09-20 09:40:00,119.66,119.69,119.56,119.65,20931.0,104.0034,104.0295,103.9165,103.9947,20931.0
2016-09-20 09:50:00,119.67,119.79,119.67,119.75,12230.0,104.0121,104.1164,104.0121,104.0816,12230.0
2016-09-20 10:00:00,119.75,119.86,119.73,119.73,27708.0,104.0816,104.1772,104.0642,104.0642,27708.0
2016-09-20 10:10:00,119.72,119.72,119.66,119.7,8800.0,104.0555,104.0555,104.0034,104.0381,8800.0
2016-09-20 10:20:00,119.72,119.72,119.62,119.67,12224.0,104.0555,104.0555,103.9686,104.0121,12224.0
2016-09-20 10:30:00,119.66,119.7,119.42,119.43,17145.0,104.0034,104.0381,103.7948,103.8035,17145.0
2016-09-20 10:40:00,119.46,119.54,119.46,119.51,5468.0,103.8296,103.8991,103.8296,103.873,5468.0
2016-09-20 10:50:00,119.58,119.58,119.5,119.51,20733.0,103.9339,103.9339,103.8643,103.873,20733.0
2016-09-20 11:00:00,119.51,119.65,119.5,119.64,8554.0,103.873,103.9947,103.8643,103.986,8554.0
2016-09-20 11:10:00,119.66,119.67,119.6,119.63,12685.0,104.0034,104.0121,103.9512,103.9773,12685.0
2016-09-20 11:20:00,119.65,119.65,119.54,119.54,2841.0,103.9947,103.9947,103.8991,103.8991,2841.0
2016-09-20 11:30:00,119.57,119.6,119.48,119.48,10125.0,103.9252,103.9512,103.8469,103.8469,10125.0
2016-09-20 11:40:00,119.49,119.57,119.49,119.55,8263.0,103.8556,103.9252,103.8556,103.9078,8263.0
2016-09-20 11:50:00,119.57,119.59,119.44,119.44,9232.0,103.9252,103.9425,103.8122,103.8122,9232.0
2016-09-20 12:00:00,119.43,119.47,119.42,119.42,5982.0,103.8035,103.8382,103.7948,103.7948,5982.0
2016-09-20 12:10:00,119.45,119.47,119.38,119.41,11498.0,103.8209,103.8382,103.76,103.7861,11498.0
2016-09-20 12:20:00,119.43,119.55,119.43,119.53,10762.0,103.8035,103.9078,103.8035,103.8904,10762.0
2016-09-20 12:30:00,119.52,119.52,119.38,119.45,7116.0,103.8817,103.8817,103.76,103.8209,7116.0
2016-09-20 12:40:00,119.46,119.47,119.29,119.29,6618.0,103.8296,103.8382,103.6818,103.6818,6618.0
2016-09-20 12:50:00,119.3,119.4,119.22,119.25,18450.0,103.6905,103.7774,103.621,103.647,18450.0
2016-09-20 13:00:00,119.26,119.3,119.21,119.3,16785.0,103.6557,103.6905,103.6123,103.6905,16785.0
2016-09-20 13:10:00,119.28,119.35,119.28,119.34,7000.0,103.6731,103.7339,103.6731,103.7253,7000.0
2016-09-20 13:20:00,119.33,119.35,119.28,119.32,9758.0,103.7166,103.7339,103.6731,103.7079,9758.0
2016-09-20 13:30:00,119.33,119.4,119.29,119.4,6053.0,103.7166,103.7774,103.6818,103.7774,6053.0
2016-09-20 13:40:00,119.38,119.39,119.34,119.36,3891.0,103.76,103.7687,103.7253,103.7426,3891.0
2016-09-20 13:50:00,119.37,119.51,119.34,119.48,6565.0,103.7513,103.873,103.7253,103.8469,6565.0
2016-09-20 14:00:00,119.46,119.53,119.45,119.47,6852.0,103.8296,103.8904,103.8209,103.8382,6852.0
2016-09-20 14:10:00,119.5,119.5,119.45,119.48,5578.0,103.8643,103.8643,103.8209,103.8469,5578.0
2016-09-20 14:20:00,119.47,119.5,119.38,119.45,9858.0,103.8382,103.8643,103.76,103.8209,9858.0
2016-09-20 14:30:00,119.42,119.51,119.42,119.51,5071.0,103.7948,103.873,103.7948,103.873,5071.0
2016-09-20 14:40:00,119.53,119.54,119.44,119.5,18499.0,103.8904,103.8991,103.8122,103.8643,18499.0
2016-09-20 14:50:00,119.48,119.57,119.48,119.53,13164.0,103.8469,103.9252,103.8469,103.8904,13164.0
2016-09-20 15:00:00,119.54,119.55,119.48,119.48,10465.0,103.8991,103.9078,103.8469,103.8469,10465.0
2016-09-20 15:10:00,119.5,119.61,119.49,119.57,14435.0,103.8643,103.9599,103.8556,103.9252,14435.0
2016-09-20 15:20:00,119.56,119.58,119.52,119.53,15107.0,103.9165,103.9339,103.8817,103.8904,15107.0
2016-09-20 15:30:00,119.55,119.55,119.46,119.51,25048.0,103.9078,103.9078,103.8296,103.873,25048.0
2016-09-20 15:40:00,119.52,119.52,119.42,119.47,22971.0,103.8817,103.8817,103.7948,103.8382,22971.0
2016-09-20 15:50:00,119.48,119.48,119.23,119.23,43788.0,103.8469,103.8469,103.6296,103.6296,43788.0
2016-09-21 09:30:00,119.64,119.81,119.48,119.77,13370.0,103.986,104.1338,103.8469,104.099,13370.0
2016-09-21 09:40:00,119.79,119.8,119.73,119.74,2027.0,104.1164,104.1251,104.0642,104.0729,2027.0
2016-09-21 09:50:00,119.77,119.88,119.77,119.88,29837.0,104.099,104.1946,104.099,104.1946,29837.0
2016-09-21 10:00:00,119.91,119.95,119.85,119.85,13131.0,104.2207,104.2554,104.1685,104.1685,13131.0
2016-09-21 10:10:00,119.82,119.87,119.82,119.87,1444.0,104.1424,104.1859,104.1424,104.1859,1444.0
2016-09-21 10:20:00,119.87,119.89,119.8,119.8,9910.0,104.1859,104.2033,104.1251,104.1251,9910.0
2016-09-21 10:30:00,119.85,119.88,119.78,119.87,48814.0,104.1685,104.1946,104.1077,104.1859,48814.0
2016-09-21 10:40:00,119.86,119.91,119.76,119.78,2748.0,104.1772,104.2207,104.0903,104.1077,2748.0
2016-09-21 10:50:00,119.78,119.8,119.66,119.66,11538.0,104.1077,104.1251,104.0034,104.0034,11538.0
2016-09-21 11:00:00,119.68,119.71,119.65,119.65,23909.0,104.0208,104.0468,103.9947,103.9947,23909.0
2016-09-21 11:10:00,119.6,119.61,119.56,119.57,3280.0,103.9512,103.9599,103.9165,103.9252,3280.0
2016-09-21 11:20:00,119.59,119.65,119.59,119.65,5956.0,103.9425,103.9947,103.9425,103.9947,5956.0
2016-09-21 11:30:00,119.67,119.67,119.56,119.63,12415.0,104.0121,104.0121,103.9165,103.9773,12415.0
2016-09-21 11:40:00,119.63,119.63,119.54,119.59,12860.0,103.9773,103.9773,103.8991,103.9425,12860.0
2016-09-21 11:50:00,119.61,119.63,119.55,119.61,9810.0,103.9599,103.9773,103.9078,103.9599,9810.0
2016-09-21 12:00:00,119.6,119.62,119.57,119.6,4230.0,103.9512,103.9686,103.9252,103.9512,4230.0
2016-09-21 12:10:00,119.57,119.58,119.3,119.31,10276.0,103.9252,103.9339,103.6905,103.6992,10276.0
2016-09-21 12:20:00,119.3,119.35,119.26,119.32,18977.0,103.6905,103.7339,103.6557,103.7079,18977.0
2016-09-21 12:30:00,119.32,119.32,119.23,119.23,3350.0,103.7079,103.7079,103.6296,103.6296,3350.0
2016-09-21 12:40:00,119.24,119.32,119.22,119.3,5923.0,103.6383,103.7079,103.621,103.6905,5923.0
2016-09-21 12:50:00,119.29,119.47,119.29,119.47,2300.0,103.6818,103.8382,103.6818,103.8382,2300.0
2016-09-21 13:00:00,119.48,119.55,119.45,119.48,10924.0,103.8469,103.9078,103.8209,103.8469,10924.0
2016-09-21 13:10:00,119.47,119.47,119.39,119.4,3642.0,103.8382,103.8382,103.7687,103.7774,3642.0
2016-09-21 13:20:00,119.41,119.42,119.33,119.36,13224.0,103.7861,103.7948,103.7166,103.7426,13224.0
2016-09-21 13:30:00,119.36,119.41,119.35,119.35,11280.0,103.7426,103.7861,103.7339,103.7339,11280.0
2016-09-21 13:40:00,119.33,119.48,119.33,119.43,8129.0,103.7166,103.8469,103.7166,103.8035,8129.0
2016-09-21 13:50:00,119.4,119.51,119.38,119.45,6451.0,103.7774,103.873,103.76,103.8209,6451.0
2016-09-21 14:00:00,119.46,119.86,119.33,119.78,63339.0,103.8296,104.1772,103.7166,104.1077,63339.0
2016-09-21 14:10:00,119.82,120.04,119.76,119.81,44938.0,104.1424,104.3337,104.0903,104.1338,44938.0
2016-09-21 14:20:00,119.77,119.86,119.47,119.53,33806.0,104.099,104.1772,103.8382,103.8904,33806.0
2016-09-21 14:30:00,119.56,119.84,119.51,119.78,15571.0,103.9165,104.1598,103.873,104.1077,15571.0
2016-09-21 14:40:00,119.75,119.93,119.73,119.8,15381.0,104.0816,104.2381,104.0642,104.1251,15381.0
2016-09-21 14:50:00,119.81,120.08,119.77,120.03,22758.0,104.1338,104.3684,104.099,104.325,22758.0
2016-09-21 15:00:00,120.06,120.19,119.95,120.13,32872.0,104.351,104.464,104.2554,104.4119,32872.0
2016-09-21 15:10:00,120.15,120.37,120.14,120.27,15214.0,104.4293,104.6205,104.4206,104.5336,15214.0
2016-09-21 15:20:00,120.26,120.37,120.26,120.3,15515.0,104.5249,104.6205,104.5249,104.5596,15515.0
2016-09-21 15:30:00,120.3,120.49,120.3,120.47,11559.0,104.5596,104.7248,104.5596,104.7074,11559.0
2016-09-21 15:40:00,120.46,120.66,120.46,120.62,13630.0,104.6987,104.8725,104.6987,104.8378,13630.0
2016-09-21 15:50:00,120.64,120.65,120.51,120.55,37556.0,104.8552,104.8638,104.7422,104.7769,37556.0
2016-09-22 09:30:00,121.17,121.46,121.17,121.37,10073.0,105.3158,105.5679,105.3158,105.4896,10073.0
2016-09-22 09:40:00,121.35,121.43,121.31,121.41,14709.0,105.4723,105.5418,105.4375,105.5244,14709.0
2016-09-22 09:50:00,121.39,121.45,121.36,121.39,6931.0,105.507,105.5592,105.481,105.507,6931.0
2016-09-22 10:00:00,121.37,121.41,121.31,121.31,6173.0,105.4896,105.5244,105.4375,105.4375,6173.0
2016-09-22 10:10:00,121.24,121.31,121.24,121.31,2686.0,105.3767,105.4375,105.3767,105.4375,2686.0
2016-09-22 10:20:00,121.3,121.4,121.27,121.4,20488.0,105.4288,105.5157,105.4027,105.5157,20488.0
2016-09-22 10:30:00,121.45,121.52,121.43,121.45,6900.0,105.5592,105.62,105.5418,105.5592,6900.0
2016-09-22 10:40:00,121.45,121.45,121.41,121.42,6416.0,105.5592,105.5592,105.5244,105.5331,6416.0
2016-09-22 10:50:00,121.42,121.43,121.34,121.34,1598.0,105.5331,105.5418,105.4636,105.4636,1598.0
2016-09-22 11:00:00,121.32,121.35,121.26,121.26,34754.0,105.4462,105.4723,105.394,105.394,34754.0
2016-09-22 11:10:00,121.26,121.26,121.2,121.25,6285.0,105.394,105.394,105.3419,105.3853,6285.0
2016-09-22 11:20:00,121.26,121.26,121.17,121.2,11517.0,105.394,105.394,105.3158,105.3419,11517.0
2016-09-22 11:30:00,121.2,121.29,121.19,121.27,15597.0,105.3419,105.4201,105.3332,105.4027,15597.0
2016-09-22 11:40:00,121.26,121.27,121.23,121.25,2260.0,105.394,105.4027,105.368,105.3853,2260.0
2016-09-22 11:50:00,121.2,121.23,121.18,121.22,5695.0,105.3419,105.368,105.3245,105.3593,5695.0
2016-09-22 12:00:00,121.23,121.31,121.22,121.27,2906.0,105.368,105.4375,105.3593,105.4027,2906.0
2016-09-22 12:10:00,121.2,121.25,121.2,121.24,900.0,105.3419,105.3853,105.3419,105.3767,900.0
2016-09-22 12:20:00,121.23,121.31,121.19,121.3,1722.0,105.368,105.4375,105.3332,105.4288,1722.0
2016-09-22 12:30:00,121.31,121.33,121.27,121.29,2800.0,105.4375,105.4549,105.4027,105.4201,2800.0
2016-09-22 12:40:00,121.29,121.35,121.27,121.34,5497.0,105.4201,105.4723,105.4027,105.4636,5497.0
2016-09-22 12:50:00,121.33,121.36,121.31,121.35,17416.0,105.4549,105.481,105.4375,105.4723,17416.0
2016-09-22 13:00:00,121.36,121.47,121.36,121.46,298106.0,105.481,105.5766,105.481,105.5679,298106.0
2016-09-22 13:10:00,121.47,121.49,121.46,121.47,32357.0,105.5766,105.5939,105.5679,105.5766,32357.0
2016-09-22 13:20:00,121.44,121.47,121.41,121.41,2400.0,105.5505,105.5766,105.5244,105.5244,2400.0
2016-09-22 13:30:00,121.42,121.51,121.42,121.51,6977.0,105.5331,105.6113,105.5331,105.6113,6977.0
2016-09-22 13:40:00,121.5,121.5,121.38,121.41,10190.0,105.6026,105.6026,105.4983,105.5244,10190.0
2016-09-22 13:50:00,121.42,121.42,121.38,121.41,5544.0,105.5331,105.5331,105.4983,105.5244,5544.0
2016-09-22 14:00:00,121.41,121.47,121.41,121.45,6977.0,105.5244,105.5766,105.5244,105.5592,6977.0
2016-09-22 14:10:00,121.44,121.45,121.15,121.17,23071.0,105.5505,105.5592,105.2984,105.3158,23071.0
2016-09-22 14:20:00,121.18,121.24,121.12,121.21,9592.0,105.3245,105.3767,105.2724,105.3506,9592.0
2016-09-22 14:30:00,121.21,121.24,121.13,121.24,10391.0,105.3506,105.3767,105.281,105.3767,10391.0
2016-09-22 14:40:00,121.25,121.29,121.24,121.29,4808.0,105.3853,105.4201,105.3767,105.4201,4808.0
2016-09-22 14:50:00,121.28,121.43,121.26,121.43,7811.0,105.4114,105.5418,105.394,105.5418,7811.0
2016-09-22 15:00:00,121.42,121.47,121.39,121.39,7758.0,105.5331,105.5766,105.507,105.507,7758.0
2016-09-22 15:10:00,121.38,121.41,121.37,121.38,4431.0,105.4983,105.5244,105.4896,105.4983,4431.0
2016-09-22 15:20:00,121.37,121.42,121.35,121.4,5481.0,105.4896,105.5331,105.4723,105.5157,5481.0
2016-09-22 15:30:00,121.4,121.53,121.39,121.51,7843.0,105.5157,105.6287,105.507,105.6113,7843.0
2016-09-22 15:40:00,121.49,121.49,121.4,121.42,15372.0,105.5939,105.5939,105.5157,105.5331,15372.0
2016-09-22 15:50:00,121.43,121.46,121.36,121.38,31252.0,105.5418,105.5679,105.481,105.4983,31252.0
2016-09-23 09:30:00,121.07,121.24,121.03,121.18,25337.0,105.2289,105.3767,105.1941,105.3245,25337.0
2016-09-23 09:40:00,121.18,121.18,121.02,121.03,15920.0,105.3245,105.3245,105.1854,105.1941,15920.0
2016-09-23 09:50:00,121.02,121.08,120.98,121.06,2629.0,105.1854,105.2376,105.1507,105.2202,2629.0
2016-09-23 10:00:00,121.01,121.08,121.01,121.04,2700.0,105.1767,105.2376,105.1767,105.2028,2700.0
2016-09-23 10:10:00,121.03,121.13,121.0,121.04,3539.0,105.1941,105.281,105.1681,105.2028,3539.0
2016-09-23 10:20:00,121.04,121.14,121.04,121.1,4700.0,105.2028,105.2897,105.2028,105.255,4700.0
2016-09-23 10:30:00,121.11,121.14,121.04,121.06,2686.0,105.2637,105.2897,105.2028,105.2202,2686.0
2016-09-23 10:40:00,121.12,121.18,121.12,121.16,5500.0,105.2724,105.3245,105.2724,105.3071,5500.0
2016-09-23 10:50:00,121.13,121.16,121.11,121.13,1754.0,105.281,105.3071,105.2637,105.281,1754.0
2016-09-23 11:00:00,121.11,121.19,121.1,121.13,5730.0,105.2637,105.3332,105.255,105.281,5730.0
2016-09-23 11:10:00,121.12,121.14,121.08,121.13,20460.0,105.2724,105.2897,105.2376,105.281,20460.0
2016-09-23 11:20:00,121.09,121.11,121.05,121.11,9684.0,105.2463,105.2637,105.2115,105.2637,9684.0
2016-09-23 11:30:00,121.11,121.17,121.11,121.17,2300.0,105.2637,105.3158,105.2637,105.3158,2300.0
2016-09-23 11:40:00,121.15,121.18,121.08,121.09,4599.0,105.2984,105.3245,105.2376,105.2463,4599.0
2016-09-23 11:50:00,121.09,121.09,120.98,120.99,9276.0,105.2463,105.2463,105.1507,105.1594,9276.0
2016-09-23 12:00:00,120.99,121.03,120.98,120.98,3191.0,105.1594,105.1941,105.1507,105.1507,3191.0
2016-09-23 12:10:00,121.04,121.04,120.99,121.01,4481.0,105.2028,105.2028,105.1594,105.1767,4481.0
2016-09-23 12:20:00,121.01,121.08,121.01,121.08,47465.0,105.1767,105.2376,105.1767,105.2376,47465.0
2016-09-23 12:30:00,121.07,121.08,121.0,121.02,25624.0,105.2289,105.2376,105.1681,105.1854,25624.0
2016-09-23 12:40:00,121.03,121.04,120.97,120.97,2806.0,105.1941,105.2028,105.142,105.142,2806.0
2016-09-23 12:50:00,120.98,121.03,120.98,121.02,2815.0,105.1507,105.1941,105.1507,105.1854,2815.0
2016-09-23 13:00:00,121.01,121.01,120.92,120.93,4375.0,105.1767,105.1767,105.0985,105.1072,4375.0
2016-09-23 13:10:00,120.95,120.95,120.87,120.89,2950.0,105.1246,105.1246,105.0551,105.0724,2950.0
2016-09-23 13:20:00,120.89,120.94,120.89,120.93,4680.0,105.0724,105.1159,105.0724,105.1072,4680.0
2016-09-23 13:30:00,120.94,120.94,120.88,120.88,4258.0,105.1159,105.1159,105.0638,105.0638,4258.0
2016-09-23 13:40:00,120.87,120.88,120.8,120.8,6130.0,105.0551,105.0638,104.9942,104.9942,6130.0
2016-09-23 13:50:00,120.76,120.78,120.69,120.71,438327.0,104.9595,104.9768,104.8986,104.916,438327.0
2016-09-23 14:00:00,120.71,120.84,120.7,120.8,76430.0,104.916,105.029,104.9073,104.9942,76430.0
2016-09-23 14:10:00,120.78,120.84,120.76,120.83,67324.0,104.9768,105.029,104.9595,105.0203,67324.0
2016-09-23 14:20:00,120.81,120.86,120.78,120.85,58890.0,105.0029,105.0464,104.9768,105.0377,58890.0
2016-09-23 14:30:00,120.82,120.89,120.8,120.84,29146.0,105.0116,105.0724,104.9942,105.029,29146.0
2016-09-23 14:40:00,120.83,120.86,120.81,120.86,9880.0,105.0203,105.0464,105.0029,105.0464,9880.0
2016-09-23 14:50:00,120.85,120.91,120.84,120.9,33513.0,105.0377,105.0898,105.029,105.0811,33513.0
2016-09-23 15:00:00,120.89,120.99,120.88,120.93,42817.0,105.0724,105.1594,105.0638,105.1072,42817.0
2016-09-23 15:10:00,120.94,120.94,120.85,120.87,56547.0,105.1159,105.1159,105.0377,105.0551,56547.0
2016-09-23 15:20:00,120.84,120.94,120.83,120.94,7919.0,105.029,105.1159,105.0203,105.1159,7919.0
2016-09-23 15:30:00,120.96,121.05,120.85,120.86,24402.0,105.1333,105.2115,105.0377,105.0464,24402.0
2016-09-23 15:40:00,120.84,120.86,120.77,120.8,17977.0,105.029,105.0464,104.9681,104.9942,17977.0
2016-09-23 15:50:00,120.79,120.9,120.72,120.73,23006.0,104.9855,105.0811,104.9247,104.9334,23006.0
2016-09-26 09:30:00,119.79,119.79,119.47,119.49,42407.0,104.5203,104.5203,104.2411,104.2586,42407.0
2016-09-26 09:40:00,119.48,119.54,119.43,119.53,8916.0,104.2498,104.3022,104.2062,104.2935,8916.0
2016-09-26 09:50:00,119.56,119.58,119.49,119.49,2954.0,104.3196,104.3371,104.2586,104.2586,2954.0
2016-09-26 10:00:00,119.53,119.64,119.47,119.6,13972.0,104.2935,104.3894,104.2411,104.3545,13972.0
2016-09-26 10:10:00,119.63,119.78,119.63,119.73,3394.0,104.3807,104.5116,104.3807,104.468,3394.0
2016-09-26 10:20:00,119.71,119.71,119.64,119.66,3400.0,104.4505,104.4505,104.3894,104.4069,3400.0
2016-09-26 10:30:00,119.67,119.86,119.67,119.79,8524.0,104.4156,104.5814,104.4156,104.5203,8524.0
2016-09-26 10:40:00,119.73,119.77,119.69,119.72,5705.0,104.468,104.5029,104.4331,104.4592,5705.0
2016-09-26 10:50:00,119.73,119.77,119.69,119.69,8019.0,104.468,104.5029,104.4331,104.4331,8019.0
2016-09-26 11:00:00,119.71,119.71,119.58,119.65,8446.0,104.4505,104.4505,104.3371,104.3982,8446.0
2016-09-26 11:10:00,119.66,119.67,119.54,119.58,27555.0,104.4069,104.4156,104.3022,104.3371,27555.0
2016-09-26 11:20:00,119.61,119.63,119.44,119.47,75503.0,104.3633,104.3807,104.2149,104.2411,75503.0
2016-09-26 11:30:00,119.5,119.52,119.37,119.52,15269.0,104.2673,104.2847,104.1538,104.2847,15269.0
2016-09-26 11:40:00,119.54,119.54,119.48,119.48,7669.0,104.3022,104.3022,104.2498,104.2498,7669.0
2016-09-26 11:50:00,119.47,119.48,119.4,119.48,5937.0,104.2411,104.2498,104.18,104.2498,5937.0
2016-09-26 12:00:00,119.47,119.51,119.45,119.51,3010.0,104.2411,104.276,104.2237,104.276,3010.0
2016-09-26 12:10:00,119.46,119.58,119.46,119.52,2800.0,104.2324,104.3371,104.2324,104.2847,2800.0
2016-09-26 12:20:00,119.52,119.58,119.5,119.55,4050.0,104.2847,104.3371,104.2673,104.3109,4050.0
2016-09-26 12:30:00,119.55,119.58,119.53,119.54,800.0,104.3109,104.3371,104.2935,104.3022,800.0
2016-09-26 12:40:00,119.49,119.59,119.44,119.56,6661.0,104.2586,104.3458,104.2149,104.3196,6661.0
2016-09-26 12:50:00,119.55,119.64,119.55,119.59,5745.0,104.3109,104.3894,104.3109,104.3458,5745.0
2016-09-26 13:00:00,119.56,119.57,119.46,119.48,3617.0,104.3196,104.3284,104.2324,104.2498,3617.0
2016-09-26 13:10:00,119.45,119.49,119.44,119.47,37377.0,104.2237,104.2586,104.2149,104.2411,37377.0
2016-09-26 13:20:00,119.45,119.47,119.36,119.36,48055.0,104.2237,104.2411,104.1451,104.1451,48055.0
2016-09-26 13:30:00,119.37,119.41,119.27,119.27,9029.0,104.1538,104.1888,104.0666,104.0666,9029.0
2016-09-26 13:40:00,119.33,119.34,119.27,119.34,6436.0,104.1189,104.1277,104.0666,104.1277,6436.0
2016-09-26 13:50:00,119.32,119.39,119.32,119.36,3713.0,104.1102,104.1713,104.1102,104.1451,3713.0
2016-09-26 14:00:00,119.37,119.43,119.36,119.4,3410.0,104.1538,104.2062,104.1451,104.18,3410.0
2016-09-26 14:10:00,119.4,119.48,119.36,119.47,4747.0,104.18,104.2498,104.1451,104.2411,4747.0
2016-09-26 14:20:00,119.42,119.48,119.41,119.44,2308.0,104.1975,104.2498,104.1888,104.2149,2308.0
2016-09-26 14:30:00,119.44,119.45,119.29,119.31,3733.0,104.2149,104.2237,104.084,104.1015,3733.0
2016-09-26 14:40:00,119.31,119.34,119.28,119.34,7503.0,104.1015,104.1277,104.0753,104.1277,7503.0
2016-09-26 14:50:00,119.36,119.39,119.34,119.34,11311.0,104.1451,104.1713,104.1277,104.1277,11311.0
2016-09-26 15:00:00,119.36,119.45,119.3,119.43,8967.0,104.1451,104.2237,104.0928,104.2062,8967.0
2016-09-26 15:10:00,119.38,119.42,119.33,119.34,23763.0,104.1626,104.1975,104.1189,104.1277,23763.0
2016-09-26 15:20:00,119.33,119.43,119.33,119.43,3275.0,104.1189,104.2062,104.1189,104.2062,3275.0
2016-09-26 15:30:00,119.44,119.48,119.33,119.38,9924.0,104.2149,104.2498,104.1189,104.1626,9924.0
2016-09-26 15:40:00,119.38,119.4,119.28,119.36,12014.0,104.1626,104.18,104.0753,104.1451,12014.0
2016-09-26 15:50:00,119.35,119.38,119.21,119.3,27573.0,104.1364,104.1626,104.0142,104.0928,27573.0
2016-09-27 09:30:00,119.25,119.32,119.0,119.31,15909.0,104.0491,104.1102,103.831,104.1015,15909.0
2016-09-27 09:40:00,119.32,119.42,119.28,119.41,53373.0,104.1102,104.1975,104.0753,104.1888,53373.0
2016-09-27 09:50:00,119.41,119.57,119.33,119.57,14665.0,104.1888,104.3284,104.1189,104.3284,14665.0
2016-09-27 10:00:00,119.62,119.81,119.62,119.72,18647.0,104.372,104.5378,104.372,104.4592,18647.0
2016-09-27 10:10:00,119.68,119.68,119.62,119.65,3243.0,104.4243,104.4243,104.372,104.3982,3243.0
2016-09-27 10:20:00,119.64,119.69,119.59,119.6,9681.0,104.3894,104.4331,104.3458,104.3545,9681.0
2016-09-27 10:30:00,119.61,119.61,119.41,119.45,11489.0,104.3633,104.3633,104.1888,104.2237,11489.0
2016-09-27 10:40:00,119.44,119.46,119.42,119.46,4777.0,104.2149,104.2324,104.1975,104.2324,4777.0
2016-09-27 10:50:00,119.46,119.49,119.25,119.31,11303.0,104.2324,104.2586,104.0491,104.1015,11303.0
2016-09-27 11:00:00,119.35,119.4,119.3,119.4,4675.0,104.1364,104.18,104.0928,104.18,4675.0
2016-09-27 11:10:00,119.43,119.43,119.4,119.42,2850.0,104.2062,104.2062,104.18,104.1975,2850.0
2016-09-27 11:20:00,119.5,119.66,119.49,119.64,15534.0,104.2673,104.4069,104.2586,104.3894,15534.0
2016-09-27 11:30:00,119.64,119.75,119.64,119.75,7212.0,104.3894,104.4854,104.3894,104.4854,7212.0
2016-09-27 11:40:00,119.76,119.76,119.64,119.66,8324.0,104.4941,104.4941,104.3894,104.4069,8324.0
2016-09-27 11:50:00,119.64,119.71,119.64,119.7,1117.0,104.3894,104.4505,104.3894,104.4418,1117.0
2016-09-27 12:00:00,119.68,119.71,119.67,119.67,4702.0,104.4243,104.4505,104.4156,104.4156,4702.0
2016-09-27 12:10:00,119.66,119.68,119.61,119.67,4115.0,104.4069,104.4243,104.3633,104.4156,4115.0
2016-09-27 12:20:00,119.71,120.0,119.7,119.92,26492.0,104.4505,104.7035,104.4418,104.6337,26492.0
2016-09-27 12:30:00,119.93,119.94,119.85,119.91,17198.0,104.6425,104.6512,104.5727,104.625,17198.0
2016-09-27 12:40:00,119.91,119.92,119.84,119.86,9452.0,104.625,104.6337,104.5639,104.5814,9452.0
2016-09-27 12:50:00,119.83,119.96,119.83,119.96,2805.0,104.5552,104.6686,104.5552,104.6686,2805.0
2016-09-27 13:00:00,119.96,120.01,119.93,119.94,6395.0,104.6686,104.7123,104.6425,104.6512,6395.0
2016-09-27 13:10:00,119.95,119.95,119.89,119.9,3400.0,104.6599,104.6599,104.6076,104.6163,3400.0
2016-09-27 13:20:00,119.96,119.99,119.92,119.98,2222.0,104.6686,104.6948,104.6337,104.6861,2222.0
2016-09-27 13:30:00,120.02,120.06,119.96,119.98,13967.0,104.721,104.7559,104.6686,104.6861,13967.0
2016-09-27 13:40:00,119.99,120.01,119.94,119.96,99166.0,104.6948,104.7123,104.6512,104.6686,99166.0
2016-09-27 13:50:00,119.96,120.0,119.91,119.92,30561.0,104.6686,104.7035,104.625,104.6337,30561.0
2016-09-27 14:00:00,119.93,119.99,119.88,119.88,15301.0,104.6425,104.6948,104.5988,104.5988,15301.0
2016-09-27 14:10:00,119.9,119.99,119.9,119.99,404144.0,104.6163,104.6948,104.6163,104.6948,404144.0
2016-09-27 14:20:00,119.98,120.0,119.95,119.99,13710.0,104.6861,104.7035,104.6599,104.6948,13710.0
2016-09-27 14:30:00,119.97,120.01,119.94,119.97,4195.0,104.6774,104.7123,104.6512,104.6774,4195.0
2016-09-27 14:40:00,119.97,119.97,119.88,119.88,6308.0,104.6774,104.6774,104.5988,104.5988,6308.0
2016-09-27 14:50:00,119.89,119.93,119.85,119.9,9914.0,104.6076,104.6425,104.5727,104.6163,9914.0
2016-09-27 15:00:00,119.9,119.97,119.9,119.96,10820.0,104.6163,104.6774,104.6163,104.6686,10820.0
2016-09-27 15:10:00,119.96,119.96,119.87,119.92,16288.0,104.6686,104.6686,104.5901,104.6337,16288.0
2016-09-27 15:20:00,119.9,119.9,119.82,119.86,11338.0,104.6163,104.6163,104.5465,104.5814,11338.0
2016-09-27 15:30:00,119.86,119.92,119.79,119.92,13544.0,104.5814,104.6337,104.5203,104.6337,13544.0
2016-09-27 15:40:00,119.91,119.98,119.89,119.9,16590.0,104.625,104.6861,104.6076,104.6163,16590.0
2016-09-27 15:50:00,119.9,119.99,119.9,119.99,35363.0,104.6163,104.6948,104.6163,104.6948,35363.0
2016-09-28 09:30:00,120.18,120.24,120.14,120.18,66264.0,104.8606,104.9129,104.8257,104.8606,66264.0
2016-09-28 09:40:00,120.19,120.22,120.13,120.19,38050.0,104.8693,104.8955,104.817,104.8693,38050.0
2016-09-28 09:50:00,120.19,120.2,120.1,120.14,14397.0,104.8693,104.878,104.7908,104.8257,14397.0
2016-09-28 10:00:00,120.17,120.27,120.11,120.13,28803.0,104.8519,104.9391,104.7995,104.817,28803.0
2016-09-28 10:10:00,120.14,120.15,119.99,120.04,15770.0,104.8257,104.8344,104.6948,104.7384,15770.0
2016-09-28 10:20:00,120.06,120.06,119.97,120.05,17926.0,104.7559,104.7559,104.6774,104.7472,17926.0
2016-09-28 10:30:00,120.05,120.11,119.87,119.88,23047.0,104.7472,104.7995,104.5901,104.5988,23047.0
2016-09-28 10:40:00,119.89,119.95,119.78,119.78,13702.0,104.6076,104.6599,104.5116,104.5116,13702.0
2016-09-28 10:50:00,119.77,119.85,119.69,119.73,34294.0,104.5029,104.5727,104.4331,104.468,34294.0
2016-09-28 11:00:00,119.71,119.71,119.54,119.6,31998.0,104.4505,104.4505,104.3022,104.3545,31998.0
2016-09-28 11:10:00,119.61,119.68,119.58,119.66,3700.0,104.3633,104.4243,104.3371,104.4069,3700.0
2016-09-28 11:20:00,119.7,119.74,119.63,119.7,22975.0,104.4418,104.4767,104.3807,104.4418,22975.0
2016-09-28 11:30:00,119.69,119.7,119.58,119.69,10525.0,104.4331,104.4418,104.3371,104.4331,10525.0
2016-09-28 11:40:00,119.72,119.77,119.69,119.76,11315.0,104.4592,104.5029,104.4331,104.4941,11315.0
2016-09-28 11:50:00,119.76,119.84,119.76,119.81,11401.0,104.4941,104.5639,104.4941,104.5378,11401.0
2016-09-28 12:00:00,119.82,119.82,119.72,119.75,21406.0,104.5465,104.5465,104.4592,104.4854,21406.0
2016-09-28 12:10:00,119.76,119.93,119.76,119.8,23925.0,104.4941,104.6425,104.4941,104.529,23925.0
2016-09-28 12:20:00,119.81,119.83,119.77,119.79,10575.0,104.5378,104.5552,104.5029,104.5203,10575.0
2016-09-28 12:30:00,119.8,119.81,119.72,119.78,8456.0,104.529,104.5378,104.4592,104.5116,8456.0
2016-09-28 12:40:00,119.77,119.93,119.76,119.87,14380.0,104.5029,104.6425,104.4941,104.5901,14380.0
2016-09-28 12:50:00,119.86,119.9,119.83,119.85,5018.0,104.5814,104.6163,104.5552,104.5727,5018.0
2016-09-28 13:00:00,119.84,119.84,119.78,119.78,5335.0,104.5639,104.5639,104.5116,104.5116,5335.0
2016-09-28 13:10:00,119.78,119.82,119.73,119.81,12212.0,104.5116,104.5465,104.468,104.5378,12212.0
2016-09-28 13:20:00,119.83,119.93,119.83,119.91,11800.0,104.5552,104.6425,104.5552,104.625,11800.0
2016-09-28 13:30:00,119.93,120.04,119.92,120.01,28087.0,104.6425,104.7384,104.6337,104.7123,28087.0
2016-09-28 13:40:00,120.02,120.09,120.01,120.02,26391.0,104.721,104.7821,104.7123,104.721,26391.0
2016-09-28 13:50:00,120.03,120.05,120.02,120.03,17222.0,104.7297,104.7472,104.721,104.7297,17222.0
2016-09-28 14:00:00,120.03,120.05,119.98,120.02,27002.0,104.7297,104.7472,104.6861,104.721,27002.0
2016-09-28 14:10:00,120.03,120.4,120.03,120.39,161894.0,104.7297,105.0526,104.7297,105.0438,161894.0
2016-09-28 14:20:00,120.39,120.56,120.32,120.5,77536.0,105.0438,105.1922,104.9828,105.1398,77536.0
2016-09-28 14:30:00,120.49,120.56,120.4,120.45,253362.0,105.1311,105.1922,105.0526,105.0962,253362.0
2016-09-28 14:40:00,120.46,120.54,120.42,120.52,35904.0,105.1049,105.1747,105.07,105.1573,35904.0
2016-09-28 14:50:00,120.53,120.6,120.5,120.54,24200.0,105.166,105.2271,105.1398,105.1747,24200.0
2016-09-28 15:00:00,120.54,120.55,120.45,120.47,6731.0,105.1747,105.1834,105.0962,105.1136,6731.0
2016-09-28 15:10:00,120.48,120.5,120.44,120.45,288505.0,105.1224,105.1398,105.0875,105.0962,288505.0
2016-09-28 15:20:00,120.45,120.54,120.42,120.44,39237.0,105.0962,105.1747,105.07,105.0875,39237.0
2016-09-28 15:30:00,120.45,120.5,120.39,120.49,61571.0,105.0962,105.1398,105.0438,105.1311,61571.0
2016-09-28 15:40:00,120.5,120.65,120.48,120.64,61315.0,105.1398,105.2707,105.1224,105.262,61315.0
2016-09-28 15:50:00,120.63,120.76,120.61,120.67,60160.0,105.2532,105.3667,105.2358,105.2881,60160.0
2016-09-29 09:30:00,120.58,120.62,120.43,120.49,55648.0,105.2096,105.2445,105.0787,105.1311,55648.0
2016-09-29 09:40:00,120.5,120.58,120.45,120.56,15848.0,105.1398,105.2096,105.0962,105.1922,15848.0
2016-09-29 09:50:00,120.54,120.62,120.52,120.62,6223.0,105.1747,105.2445,105.1573,105.2445,6223.0
2016-09-29 10:00:00,120.66,120.77,120.49,120.5,84700.0,105.2794,105.3754,105.1311,105.1398,84700.0
2016-09-29 10:10:00,120.5,120.71,120.45,120.7,44023.0,105.1398,105.323,105.0962,105.3143,44023.0
2016-09-29 10:20:00,120.69,120.77,120.66,120.7,34514.0,105.3056,105.3754,105.2794,105.3143,34514.0
2016-09-29 10:30:00,120.7,120.7,120.62,120.64,7878.0,105.3143,105.3143,105.2445,105.262,7878.0
2016-09-29 10:40:00,120.65,120.69,120.48,120.52,9025.0,105.2707,105.3056,105.1224,105.1573,9025.0
2016-09-29 10:50:00,120.56,120.57,120.46,120.46,15345.0,105.1922,105.2009,105.1049,105.1049,15345.0
2016-09-29 11:00:00,120.46,120.5,120.39,120.44,14944.0,105.1049,105.1398,105.0438,105.0875,14944.0
2016-09-29 11:10:00,120.38,120.38,120.22,120.29,23237.0,105.0351,105.0351,104.8955,104.9566,23237.0
2016-09-29 11:20:00,120.27,120.41,120.26,120.41,37559.0,104.9391,105.0613,104.9304,105.0613,37559.0
2016-09-29 11:30:00,120.4,120.46,120.4,120.44,19106.0,105.0526,105.1049,105.0526,105.0875,19106.0
2016-09-29 11:40:00,120.46,120.47,120.37,120.37,3357.0,105.1049,105.1136,105.0264,105.0264,3357.0
2016-09-29 11:50:00,120.42,120.46,120.38,120.43,5688.0,105.07,105.1049,105.0351,105.0787,5688.0
2016-09-29 12:00:00,120.41,120.56,120.4,120.55,26590.0,105.0613,105.1922,105.0526,105.1834,26590.0
2016-09-29 12:10:00,120.55,120.56,120.5,120.51,9592.0,105.1834,105.1922,105.1398,105.1485,9592.0
2016-09-29 12:20:00,120.49,120.62,120.49,120.5,15285.0,105.1311,105.2445,105.1311,105.1398,15285.0
2016-09-29 12:30:00,120.51,120.51,120.33,120.33,6184.0,105.1485,105.1485,104.9915,104.9915,6184.0
2016-09-29 12:40:00,120.3,120.3,119.88,119.89,29358.0,104.9653,104.9653,104.5988,104.6076,29358.0
2016-09-29 12:50:00,119.8,119.8,119.58,119.71,117049.0,104.529,104.529,104.3371,104.4505,117049.0
2016-09-29 13:00:00,119.7,119.74,119.39,119.65,93693.0,104.4418,104.4767,104.1713,104.3982,93693.0
2016-09-29 13:10:00,119.66,119.86,119.6,119.64,56431.0,104.4069,104.5814,104.3545,104.3894,56431.0
2016-09-29 13:20:00,119.65,119.77,119.6,119.7,50915.0,104.3982,104.5029,104.3545,104.4418,50915.0
2016-09-29 13:30:00,119.71,119.83,119.67,119.7,96156.0,104.4505,104.5552,104.4156,104.4418,96156.0
2016-09-29 13:40:00,119.7,119.7,119.46,119.56,108255.0,104.4418,104.4418,104.2324,104.3196,108255.0
2016-09-29 13:50:00,119.55,119.55,119.22,119.33,27922.0,104.3109,104.3109,104.023,104.1189,27922.0
2016-09-29 14:00:00,119.31,119.52,119.26,119.51,23667.0,104.1015,104.2847,104.0579,104.276,23667.0
2016-09-29 14:10:00,119.51,119.72,119.43,119.69,38005.0,104.276,104.4592,104.2062,104.4331,38005.0
2016-09-29 14:20:00,119.7,119.97,119.7,119.97,23054.0,104.4418,104.6774,104.4418,104.6774,23054.0
2016-09-29 14:30:00,119.94,120.11,119.88,120.04,17607.0,104.6512,104.7995,104.5988,104.7384,17607.0
2016-09-29 14:40:00,120.03,120.06,119.88,120.02,29392.0,104.7297,104.7559,104.5988,104.721,29392.0
2016-09-29 14:50:00,119.99,120.06,119.79,119.84,15091.0,104.6948,104.7559,104.5203,104.5639,15091.0
2016-09-29 15:00:00,119.8,119.87,119.69,119.84,23642.0,104.529,104.5901,104.4331,104.5639,23642.0
2016-09-29 15:10:00,119.81,119.89,119.72,119.76,13457.0,104.5378,104.6076,104.4592,104.4941,13457.0
2016-09-29 15:20:00,119.74,119.83,119.54,119.83,30178.0,104.4767,104.5552,104.3022,104.5552,30178.0
2016-09-29 15:30:00,119.8,119.92,119.74,119.87,30987.0,104.529,104.6337,104.4767,104.5901,30987.0
2016-09-29 15:40:00,119.94,119.95,119.72,119.75,16122.0,104.6512,104.6599,104.4592,104.4854,16122.0
2016-09-29 15:50:00,119.75,119.77,119.53,119.53,72658.0,104.4854,104.5029,104.2935,104.2935,72658.0
2016-09-30 09:30:00,120.14,120.33,120.04,120.05,56149.0,104.8257,104.9915,104.7384,104.7472,56149.0
2016-09-30 09:40:00,120.06,120.15,119.98,120.04,11150.0,104.7559,104.8344,104.6861,104.7384,11150.0
2016-09-30 09:50:00,120.05,120.12,119.89,119.96,7825.0,104.7472,104.8082,104.6076,104.6686,7825.0
2016-09-30 10:00:00,119.95,120.13,119.93,120.13,8309.0,104.6599,104.817,104.6425,104.817,8309.0
2016-09-30 10:10:00,120.15,120.17,119.98,120.02,12916.0,104.8344,104.8519,104.6861,104.721,12916.0
2016-09-30 10:20:00,120.02,120.09,119.9,120.09,10226.0,104.721,104.7821,104.6163,104.7821,10226.0
2016-09-30 10:30:00,120.16,120.18,120.07,120.1,10158.0,104.8431,104.8606,104.7646,104.7908,10158.0
2016-09-30 10:40:00,120.16,120.17,120.08,120.11,9218.0,104.8431,104.8519,104.7733,104.7995,9218.0
2016-09-30 10:50:00,120.13,120.2,120.13,120.2,4498.0,104.817,104.878,104.817,104.878,4498.0
2016-09-30 11:00:00,120.24,120.42,120.24,120.37,13084.0,104.9129,105.07,104.9129,105.0264,13084.0
2016-09-30 11:10:00,120.44,120.66,120.44,120.56,39463.0,105.0875,105.2794,105.0875,105.1922,39463.0
2016-09-30 11:20:00,120.58,120.6,120.53,120.55,9506.0,105.2096,105.2271,105.166,105.1834,9506.0
2016-09-30 11:30:00,120.57,120.63,120.45,120.45,24429.0,105.2009,105.2532,105.0962,105.0962,24429.0
2016-09-30 11:40:00,120.42,120.5,120.42,120.49,14217.0,105.07,105.1398,105.07,105.1311,14217.0
2016-09-30 11:50:00,120.5,120.5,120.46,120.47,6513.0,105.1398,105.1398,105.1049,105.1136,6513.0
2016-09-30 12:00:00,120.47,120.52,120.44,120.5,4428.0,105.1136,105.1573,105.0875,105.1398,4428.0
2016-09-30 12:10:00,120.52,120.57,120.49,120.57,4357.0,105.1573,105.2009,105.1311,105.2009,4357.0
2016-09-30 12:20:00,120.55,120.61,120.54,120.6,12365.0,105.1834,105.2358,105.1747,105.2271,12365.0
2016-09-30 12:30:00,120.59,120.64,120.58,120.64,11835.0,105.2183,105.262,105.2096,105.262,11835.0
2016-09-30 12:40:00,120.66,120.68,120.55,120.6,9221.0,105.2794,105.2969,105.1834,105.2271,9221.0
2016-09-30 12:50:00,120.59,120.62,120.54,120.54,7994.0,105.2183,105.2445,105.1747,105.1747,7994.0
2016-09-30 13:00:00,120.52,120.62,120.52,120.57,9185.0,105.1573,105.2445,105.1573,105.2009,9185.0
2016-09-30 13:10:00,120.56,120.61,120.5,120.54,22196.0,105.1922,105.2358,105.1398,105.1747,22196.0
2016-09-30 13:20:00,120.53,120.57,120.47,120.47,15491.0,105.166,105.2009,105.1136,105.1136,15491.0
2016-09-30 13:30:00,120.48,120.54,120.45,120.53,37112.0,105.1224,105.1747,105.0962,105.166,37112.0
2016-09-30 13:40:00,120.55,120.64,120.52,120.62,20594.0,105.1834,105.262,105.1573,105.2445,20594.0
2016-09-30 13:50:00,120.65,120.65,120.58,120.63,6907.0,105.2707,105.2707,105.2096,105.2532,6907.0
2016-09-30 14:00:00,120.62,120.66,120.61,120.63,6994.0,105.2445,105.2794,105.2358,105.2532,6994.0
2016-09-30 14:10:00,120.67,120.71,120.66,120.69,16308.0,105.2881,105.323,105.2794,105.3056,16308.0
2016-09-30 14:20:00,120.69,120.73,120.68,120.72,17956.0,105.3056,105.3405,105.2969,105.3318,17956.0
2016-09-30 14:30:00,120.73,120.75,120.7,120.74,11299.0,105.3405,105.3579,105.3143,105.3492,11299.0
2016-09-30 14:40:00,120.73,120.76,120.73,120.75,2513.0,105.3405,105.3667,105.3405,105.3579,2513.0
2016-09-30 14:50:00,120.74,120.75,120.7,120.74,6177.0,105.3492,105.3579,105.3143,105.3492,6177.0
2016-09-30 15:00:00,120.74,120.82,120.73,120.81,117212.0,105.3492,105.419,105.3405,105.4103,117212.0
2016-09-30 15:10:00,120.79,120.88,120.79,120.82,40184.0,105.3928,105.4714,105.3928,105.419,40184.0
2016-09-30 15:20:00,120.82,120.84,120.77,120.78,27961.0,105.419,105.4365,105.3754,105.3841,27961.0
2016-09-30 15:30:00,120.79,120.82,120.73,120.74,40157.0,105.3928,105.419,105.3405,105.3492,40157.0
2016-09-30 15:40:00,120.73,120.83,120.71,120.75,38813.0,105.3405,105.4277,105.323,105.3579,38813.0
2016-09-30 15:50:00,120.76,120.8,120.43,120.45,141750.0,105.3667,105.4016,105.0787,105.0962,141750.0
2016-10-03 09:30:00,120.25,120.25,120.0,120.02,13187.0,104.9217,104.9217,104.7035,104.721,13187.0
2016-10-03 09:40:00,120.05,120.1,119.89,119.9,4341.0,104.7472,104.7908,104.6076,104.6163,4341.0
2016-10-03 09:50:00,119.88,120.0,119.88,120.0,19865.0,104.5988,104.7035,104.5988,104.7035,19865.0
2016-10-03 10:00:00,120.01,120.21,119.93,120.07,19714.0,104.7123,104.8868,104.6425,104.7646,19714.0
2016-10-03 10:10:00,120.03,120.1,119.94,119.99,10361.0,104.7297,104.7908,104.6512,104.6948,10361.0
2016-10-03 10:20:00,120.05,120.12,119.98,120.0,6587.0,104.7472,104.8082,104.6861,104.7035,6587.0
2016-10-03 10:30:00,120.01,120.16,120.01,120.14,16757.0,104.7123,104.8431,104.7123,104.8257,16757.0
2016-10-03 10:40:00,120.11,120.22,120.08,120.22,11568.0,104.7995,104.8955,104.7733,104.8955,11568.0
2016-10-03 10:50:00,120.23,120.3,120.16,120.16,10550.0,104.9042,104.9653,104.8431,104.8431,10550.0
2016-10-03 11:00:00,120.13,120.14,120.04,120.06,7100.0,104.817,104.8257,104.7384,104.7559,7100.0
2016-10-03 11:10:00,120.06,120.09,119.97,120.01,7059.0,104.7559,104.7821,104.6774,104.7123,7059.0
2016-10-03 11:20:00,120.0,120.09,120.0,120.04,12206.0,104.7035,104.7821,104.7035,104.7384,12206.0
2016-10-03 11:30:00,120.03,120.05,119.92,119.93,24447.0,104.7297,104.7472,104.6337,104.6425,24447.0
2016-10-03 11:40:00,119.94,120.02,119.9,119.9,19059.0,104.6512,104.721,104.6163,104.6163,19059.0
2016-10-03 11:50:00,119.87,119.94,119.77,119.89,23731.0,104.5901,104.6512,104.5029,104.6076,23731.0
2016-10-03 12:00:00,119.87,119.99,119.87,119.94,11102.0,104.5901,104.6948,104.5901,104.6512,11102.0
2016-10-03 12:10:00,119.94,119.96,119.8,119.86,27500.0,104.6512,104.6686,104.529,104.5814,27500.0
2016-10-03 12:20:00,119.86,119.86,119.73,119.81,20269.0,104.5814,104.5814,104.468,104.5378,20269.0
2016-10-03 12:30:00,119.8,119.83,119.73,119.77,11945.0,104.529,104.5552,104.468,104.5029,11945.0
2016-10-03 12:40:00,119.79,119.88,119.79,119.85,10073.0,104.5203,104.5988,104.5203,104.5727,10073.0
2016-10-03 12:50:00,119.85,119.96,119.83,119.96,12680.0,104.5727,104.6686,104.5552,104.6686,12680.0
2016-10-03 13:00:00,119.98,119.99,119.88,119.89,17796.0,104.6861,104.6948,104.5988,104.6076,17796.0
2016-10-03 13:10:00,119.9,119.95,119.8,119.85,27197.0,104.6163,104.6599,104.529,104.5727,27197.0
2016-10-03 13:20:00,119.9,120.0,119.9,119.95,13716.0,104.6163,104.7035,104.6163,104.6599,13716.0
2016-10-03 13:30:00,119.93,120.03,119.93,119.95,9156.0,104.6425,104.7297,104.6425,104.6599,9156.0
2016-10-03 13:40:00,119.94,119.97,119.89,119.92,12675.0,104.6512,104.6774,104.6076,104.6337,12675.0
2016-10-03 13:50:00,119.95,119.98,119.88,119.97,15510.0,104.6599,104.6861,104.5988,104.6774,15510.0
2016-10-03 14:00:00,120.01,120.09,120.01,120.04,16395.0,104.7123,104.7821,104.7123,104.7384,16395.0
2016-10-03 14:10:00,120.04,120.05,120.0,120.01,8248.0,104.7384,104.7472,104.7035,104.7123,8248.0
2016-10-03 14:20:00,120.0,120.1,120.0,120.01,12349.0,104.7035,104.7908,104.7035,104.7123,12349.0
2016-10-03 14:30:00,120.02,120.07,119.93,119.94,9678.0,104.721,104.7646,104.6425,104.6512,9678.0
2016-10-03 14:40:00,119.94,119.97,119.9,119.93,9144.0,104.6512,104.6774,104.6163,104.6425,9144.0
2016-10-03 14:50:00,119.91,119.96,119.83,119.96,11256.0,104.625,104.6686,104.5552,104.6686,11256.0
2016-10-03 15:00:00,119.96,119.96,119.89,119.93,18760.0,104.6686,104.6686,104.6076,104.6425,18760.0
2016-10-03 15:10:00,119.92,120.02,119.92,120.02,23142.0,104.6337,104.721,104.6337,104.721,23142.0
2016-10-03 15:20:00,120.03,120.03,119.96,119.97,36185.0,104.7297,104.7297,104.6686,104.6774,36185.0
2016-10-03 15:30:00,119.97,120.12,119.97,120.09,44834.0,104.6774,104.8082,104.6774,104.7821,44834.0
2016-10-03 15:40:00,120.1,120.22,120.09,120.12,47043.0,104.7908,104.8955,104.7821,104.8082,47043.0
2016-10-03 15:50:00,120.12,120.16,120.05,120.06,48015.0,104.8082,104.8431,104.7472,104.7559,48015.0
2016-10-04 09:30:00,120.27,120.32,120.17,120.25,40363.0,104.9391,104.9828,104.8519,104.9217,40363.0
2016-10-04 09:40:00,120.32,120.33,120.22,120.27,13373.0,104.9828,104.9915,104.8955,104.9391,13373.0
2016-10-04 09:50:00,120.28,120.29,120.22,120.24,3999.0,104.9479,104.9566,104.8955,104.9129,3999.0
2016-10-04 10:00:00,120.24,120.24,120.14,120.16,24033.0,104.9129,104.9129,104.8257,104.8431,24033.0
2016-10-04 10:10:00,120.09,120.09,119.79,119.82,38644.0,104.7821,104.7821,104.5203,104.5465,38644.0
2016-10-04 10:20:00,119.84,119.99,119.83,119.99,9587.0,104.5639,104.6948,104.5552,104.6948,9587.0
2016-10-04 10:30:00,119.99,120.15,119.95,120.13,495699.0,104.6948,104.8344,104.6599,104.817,495699.0
2016-10-04 10:40:00,120.14,120.26,120.13,120.18,21853.0,104.8257,104.9304,104.817,104.8606,21853.0
2016-10-04 10:50:00,120.23,120.25,120.12,120.13,10401.0,104.9042,104.9217,104.8082,104.817,10401.0
2016-10-04 11:00:00,120.14,120.15,119.78,119.84,35450.0,104.8257,104.8344,104.5116,104.5639,35450.0
2016-10-04 11:10:00,119.8,119.84,119.64,119.69,20813.0,104.529,104.5639,104.3894,104.4331,20813.0
2016-10-04 11:20:00,119.69,119.97,119.68,119.96,29915.0,104.4331,104.6774,104.4243,104.6686,29915.0
2016-10-04 11:30:00,119.95,120.22,119.87,119.88,41529.0,104.6599,104.8955,104.5901,104.5988,41529.0
2016-10-04 11:40:00,119.88,120.13,119.86,120.03,58901.0,104.5988,104.817,104.5814,104.7297,58901.0
2016-10-04 11:50:00,120.02,120.04,119.78,119.85,28146.0,104.721,104.7384,104.5116,104.5727,28146.0
2016-10-04 12:00:00,119.83,119.92,119.79,119.81,23276.0,104.5552,104.6337,104.5203,104.5378,23276.0
2016-10-04 12:10:00,119.88,120.02,119.73,119.92,16902.0,104.5988,104.721,104.468,104.6337,16902.0
2016-10-04 12:20:00,119.92,119.93,119.86,119.88,5032.0,104.6337,104.6425,104.5814,104.5988,5032.0
2016-10-04 12:30:00,119.86,119.96,119.76,119.91,11090.0,104.5814,104.6686,104.4941,104.625,11090.0
2016-10-04 12:40:00,119.92,119.95,119.78,119.78,10892.0,104.6337,104.6599,104.5116,104.5116,10892.0
2016-10-04 12:50:00,119.81,119.81,119.7,119.71,14271.0,104.5378,104.5378,104.4418,104.4505,14271.0
2016-10-04 13:00:00,119.69,119.73,119.5,119.51,31162.0,104.4331,104.468,104.2673,104.276,31162.0
2016-10-04 13:10:00,119.54,119.57,119.5,119.53,4880.0,104.3022,104.3284,104.2673,104.2935,4880.0
2016-10-04 13:20:00,119.55,119.56,119.27,119.35,15158.0,104.3109,104.3196,104.0666,104.1364,15158.0
2016-10-04 13:30:00,119.37,119.47,119.33,119.43,20164.0,104.1538,104.2411,104.1189,104.2062,20164.0
2016-10-04 13:40:00,119.41,119.45,119.37,119.43,15651.0,104.1888,104.2237,104.1538,104.2062,15651.0
2016-10-04 13:50:00,119.46,119.46,119.37,119.38,23479.0,104.2324,104.2324,104.1538,104.1626,23479.0
2016-10-04 14:00:00,119.38,119.52,119.35,119.47,8142.0,104.1626,104.2847,104.1364,104.2411,8142.0
2016-10-04 14:10:00,119.45,119.5,119.42,119.42,7694.0,104.2237,104.2673,104.1975,104.1975,7694.0
2016-10-04 14:20:00,119.42,119.42,119.26,119.31,18046.0,104.1975,104.1975,104.0579,104.1015,18046.0
2016-10-04 14:30:00,119.33,119.44,119.33,119.41,2978.0,104.1189,104.2149,104.1189,104.1888,2978.0
2016-10-04 14:40:00,119.38,119.42,119.28,119.28,9336.0,104.1626,104.1975,104.0753,104.0753,9336.0
2016-10-04 14:50:00,119.26,119.31,119.15,119.16,1940.0,104.0579,104.1015,103.9619,103.9706,1940.0
2016-10-04 15:00:00,119.14,119.29,119.13,119.22,295639.0,103.9532,104.084,103.9444,104.023,295639.0
2016-10-04 15:10:00,119.25,119.27,119.19,119.24,10786.0,104.0491,104.0666,103.9968,104.0404,10786.0
2016-10-04 15:20:00,119.31,119.48,119.28,119.48,12112.0,104.1015,104.2498,104.0753,104.2498,12112.0
2016-10-04 15:30:00,119.5,119.55,119.45,119.53,15318.0,104.2673,104.3109,104.2237,104.2935,15318.0
2016-10-04 15:40:00,119.6,119.63,119.49,119.49,10238.0,104.3545,104.3807,104.2586,104.2586,10238.0
2016-10-04 15:50:00,119.46,119.5,119.42,119.5,24876.0,104.2324,104.2673,104.1975,104.2673,24876.0
2016-10-05 09:30:00,119.91,120.06,119.91,120.03,32053.0,104.625,104.7559,104.625,104.7297,32053.0
2016-10-05 09:40:00,120.07,120.11,120.01,120.09,5522.0,104.7646,104.7995,104.7123,104.7821,5522.0
2016-10-05 09:50:00,120.07,120.09,120.03,120.03,1932.0,104.7646,104.7821,104.7297,104.7297,1932.0
2016-10-05 10:00:00,120.09,120.21,119.97,120.17,20220.0,104.7821,104.8868,104.6774,104.8519,20220.0
2016-10-05 10:10:00,120.17,120.17,119.98,119.98,11979.0,104.8519,104.8519,104.6861,104.6861,11979.0
2016-10-05 10:20:00,119.97,120.09,119.94,120.08,14304.0,104.6774,104.7821,104.6512,104.7733,14304.0
2016-10-05 10:30:00,120.1,120.17,120.01,120.15,10074.0,104.7908,104.8519,104.7123,104.8344,10074.0
2016-10-05 10:40:00,120.13,120.16,119.94,119.94,10475.0,104.817,104.8431,104.6512,104.6512,10475.0
2016-10-05 10:50:00,120.03,120.06,120.02,120.06,2125.0,104.7297,104.7559,104.721,104.7559,2125.0
2016-10-05 11:00:00,120.03,120.17,120.03,120.16,9961.0,104.7297,104.8519,104.7297,104.8431,9961.0
2016-10-05 11:10:00,120.12,120.16,120.1,120.15,1898.0,104.8082,104.8431,104.7908,104.8344,1898.0
2016-10-05 11:20:00,120.09,120.14,120.05,120.13,1260.0,104.7821,104.8257,104.7472,104.817,1260.0
2016-10-05 11:30:00,120.14,120.15,120.09,120.14,4228.0,104.8257,104.8344,104.7821,104.8257,4228.0
2016-10-05 11:40:00,120.11,120.2,120.1,120.18,16069.0,104.7995,104.878,104.7908,104.8606,16069.0
2016-10-05 11:50:00,120.18,120.2,120.15,120.16,2294.0,104.8606,104.878,104.8344,104.8431,2294.0
2016-10-05 12:00:00,120.14,120.27,120.14,120.21,10396.0,104.8257,104.9391,104.8257,104.8868,10396.0
2016-10-05 12:10:00,120.23,120.24,120.2,120.21,1849.0,104.9042,104.9129,104.878,104.8868,1849.0
2016-10-05 12:20:00,120.18,120.2,120.17,120.19,1300.0,104.8606,104.878,104.8519,104.8693,1300.0
2016-10-05 12:30:00,120.18,120.2,120.16,120.18,10383.0,104.8606,104.878,104.8431,104.8606,10383.0
2016-10-05 12:40:00,120.19,120.19,120.17,120.17,6575.0,104.8693,104.8693,104.8519,104.8519,6575.0
2016-10-05 12:50:00,120.19,120.2,120.17,120.17,1667.0,104.8693,104.878,104.8519,104.8519,1667.0
2016-10-05 13:00:00,120.18,120.25,120.18,120.25,5058.0,104.8606,104.9217,104.8606,104.9217,5058.0
2016-10-05 13:10:00,120.18,120.18,120.13,120.16,1800.0,104.8606,104.8606,104.817,104.8431,1800.0
2016-10-05 13:20:00,120.18,120.18,120.11,120.15,10307.0,104.8606,104.8606,104.7995,104.8344,10307.0
2016-10-05 13:30:00,120.15,120.19,120.13,120.18,11491.0,104.8344,104.8693,104.817,104.8606,11491.0
2016-10-05 13:40:00,120.17,120.21,120.16,120.2,17287.0,104.8519,104.8868,104.8431,104.878,17287.0
2016-10-05 13:50:00,120.21,120.26,120.2,120.25,16898.0,104.8868,104.9304,104.878,104.9217,16898.0
2016-10-05 14:00:00,120.23,120.26,120.19,120.19,5985.0,104.9042,104.9304,104.8693,104.8693,5985.0
2016-10-05 14:10:00,120.19,120.22,120.18,120.21,11456.0,104.8693,104.8955,104.8606,104.8868,11456.0
2016-10-05 14:20:00,120.21,120.23,120.17,120.17,6141.0,104.8868,104.9042,104.8519,104.8519,6141.0
2016-10-05 14:30:00,120.17,120.2,120.14,120.16,13633.0,104.8519,104.878,104.8257,104.8431,13633.0
2016-10-05 14:40:00,120.17,120.23,120.17,120.21,24426.0,104.8519,104.9042,104.8519,104.8868,24426.0
2016-10-05 14:50:00,120.22,120.23,120.19,120.21,10200.0,104.8955,104.9042,104.8693,104.8868,10200.0
2016-10-05 15:00:00,120.21,120.29,120.21,120.27,8355.0,104.8868,104.9566,104.8868,104.9391,8355.0
2016-10-05 15:10:00,120.28,120.28,120.13,120.15,12184.0,104.9479,104.9479,104.817,104.8344,12184.0
2016-10-05 15:20:00,120.14,120.14,120.04,120.04,7680.0,104.8257,104.8257,104.7384,104.7384,7680.0
2016-10-05 15:30:00,120.04,120.14,120.03,120.11,12471.0,104.7384,104.8257,104.7297,104.7995,12471.0
2016-10-05 15:40:00,120.1,120.14,120.03,120.03,6975.0,104.7908,104.8257,104.7297,104.7297,6975.0
2016-10-05 15:50:00,120.04,120.07,120.01,120.03,16335.0,104.7384,104.7646,104.7123,104.7297,16335.0
2016-10-06 09:30:00,119.87,119.9,119.62,119.68,14588.0,104.5901,104.6163,104.372,104.4243,14588.0
2016-10-06 09:40:00,119.67,119.74,119.67,119.71,8613.0,104.4156,104.4767,104.4156,104.4505,8613.0
2016-10-06 09:50:00,119.67,119.67,119.59,119.65,5359.0,104.4156,104.4156,104.3458,104.3982,5359.0
2016-10-06 10:00:00,119.64,119.72,119.62,119.65,5985.0,104.3894,104.4592,104.372,104.3982,5985.0
2016-10-06 10:10:00,119.67,119.7,119.64,119.7,1133.0,104.4156,104.4418,104.3894,104.4418,1133.0
2016-10-06 10:20:00,119.73,119.74,119.66,119.73,1878.0,104.468,104.4767,104.4069,104.468,1878.0
2016-10-06 10:30:00,119.67,119.7,119.61,119.69,2287.0,104.4156,104.4418,104.3633,104.4331,2287.0
2016-10-06 10:40:00,119.7,119.73,119.68,119.71,5243.0,104.4418,104.468,104.4243,104.4505,5243.0
2016-10-06 10:50:00,119.69,119.7,119.67,119.69,4165.0,104.4331,104.4418,104.4156,104.4331,4165.0
2016-10-06 11:00:00,119.68,119.68,119.5,119.5,10055.0,104.4243,104.4243,104.2673,104.2673,10055.0
2016-10-06 11:10:00,119.49,119.56,119.48,119.55,22955.0,104.2586,104.3196,104.2498,104.3109,22955.0
2016-10-06 11:20:00,119.56,119.75,119.56,119.75,26615.0,104.3196,104.4854,104.3196,104.4854,26615.0
2016-10-06 11:30:00,119.75,119.75,119.68,119.71,8809.0,104.4854,104.4854,104.4243,104.4505,8809.0
2016-10-06 11:40:00,119.72,120.0,119.69,119.94,17370.0,104.4592,104.7035,104.4331,104.6512,17370.0
2016-10-06 11:50:00,119.93,120.12,119.93,119.98,23725.0,104.6425,104.8082,104.6425,104.6861,23725.0
2016-10-06 12:00:00,119.99,120.17,119.99,120.05,8682.0,104.6948,104.8519,104.6948,104.7472,8682.0
2016-10-06 12:10:00,120.02,120.05,120.0,120.04,3243.0,104.721,104.7472,104.7035,104.7384,3243.0
2016-10-06 12:20:00,120.03,120.1,120.01,120.08,9927.0,104.7297,104.7908,104.7123,104.7733,9927.0
2016-10-06 12:30:00,120.09,120.13,120.03,120.03,2614.0,104.7821,104.817,104.7297,104.7297,2614.0
2016-10-06 12:40:00,120.04,120.08,120.03,120.07,9543.0,104.7384,104.7733,104.7297,104.7646,9543.0
2016-10-06 12:50:00,120.08,120.14,120.06,120.06,6588.0,104.7733,104.8257,104.7559,104.7559,6588.0
2016-10-06 13:00:00,120.06,120.08,120.04,120.06,6585.0,104.7559,104.7733,104.7384,104.7559,6585.0
2016-10-06 13:10:00,120.03,120.07,120.01,120.06,6388.0,104.7297,104.7646,104.7123,104.7559,6388.0
2016-10-06 13:20:00,120.06,120.09,120.04,120.08,8699.0,104.7559,104.7821,104.7384,104.7733,8699.0
2016-10-06 13:30:00,120.07,120.12,120.05,120.05,7723.0,104.7646,104.8082,104.7472,104.7472,7723.0
2016-10-06 13:40:00,120.06,120.09,120.01,120.08,14481.0,104.7559,104.7821,104.7123,104.7733,14481.0
2016-10-06 13:50:00,120.05,120.15,120.05,120.07,10586.0,104.7472,104.8344,104.7472,104.7646,10586.0
2016-10-06 14:00:00,120.07,120.13,120.07,120.1,13255.0,104.7646,104.817,104.7646,104.7908,13255.0
2016-10-06 14:10:00,120.08,120.12,120.06,120.07,5560.0,104.7733,104.8082,104.7559,104.7646,5560.0
2016-10-06 14:20:00,120.1,120.16,120.08,120.13,12515.0,104.7908,104.8431,104.7733,104.817,12515.0
2016-10-06 14:30:00,120.14,120.16,120.11,120.15,3653.0,104.8257,104.8431,104.7995,104.8344,3653.0
2016-10-06 14:40:00,120.12,120.13,120.04,120.05,5269.0,104.8082,104.817,104.7384,104.7472,5269.0
2016-10-06 14:50:00,120.05,120.1,120.05,120.08,3884.0,104.7472,104.7908,104.7472,104.7733,3884.0
2016-10-06 15:00:00,120.08,120.13,120.08,120.11,2047.0,104.7733,104.817,104.7733,104.7995,2047.0
2016-10-06 15:10:00,120.1,120.11,120.03,120.03,13956.0,104.7908,104.7995,104.7297,104.7297,13956.0
2016-10-06 15:20:00,120.03,120.07,120.03,120.04,2389.0,104.7297,104.7646,104.7297,104.7384,2389.0
2016-10-06 15:30:00,120.01,120.11,120.0,120.08,16208.0,104.7123,104.7995,104.7035,104.7733,16208.0
2016-10-06 15:40:00,120.1,120.11,120.06,120.09,5775.0,104.7908,104.7995,104.7559,104.7821,5775.0
2016-10-06 15:50:00,120.08,120.1,120.04,120.08,23438.0,104.7733,104.7908,104.7384,104.7733,23438.0
2016-10-07 09:30:00,120.27,120.35,119.97,120.1,32644.0,104.9391,105.0089,104.6774,104.7908,32644.0
2016-10-07 09:40:00,120.06,120.06,119.64,119.66,30542.0,104.7559,104.7559,104.3894,104.4069,30542.0
2016-10-07 09:50:00,119.66,119.85,119.66,119.72,25973.0,104.4069,104.5727,104.4069,104.4592,25973.0
2016-10-07 10:00:00,119.75,119.88,119.75,119.87,11011.0,104.4854,104.5988,104.4854,104.5901,11011.0
2016-10-07 10:10:00,119.87,119.92,119.79,119.86,19164.0,104.5901,104.6337,104.5203,104.5814,19164.0
2016-10-07 10:20:00,119.81,119.89,119.81,119.83,1600.0,104.5378,104.6076,104.5378,104.5552,1600.0
2016-10-07 10:30:00,119.83,119.84,119.71,119.78,13232.0,104.5552,104.5639,104.4505,104.5116,13232.0
2016-10-07 10:40:00,119.87,119.88,119.77,119.78,3717.0,104.5901,104.5988,104.5029,104.5116,3717.0
2016-10-07 10:50:00,119.81,119.81,119.7,119.7,8267.0,104.5378,104.5378,104.4418,104.4418,8267.0
2016-10-07 11:00:00,119.65,119.73,119.65,119.72,14648.0,104.3982,104.468,104.3982,104.4592,14648.0
2016-10-07 11:10:00,119.77,119.78,119.72,119.77,4123.0,104.5029,104.5116,104.4592,104.5029,4123.0
2016-10-07 11:20:00,119.75,119.8,119.71,119.72,13740.0,104.4854,104.529,104.4505,104.4592,13740.0
2016-10-07 11:30:00,119.71,119.71,119.4,119.4,14682.0,104.4505,104.4505,104.18,104.18,14682.0
2016-10-07 11:40:00,119.42,119.42,119.15,119.19,26024.0,104.1975,104.1975,103.9619,103.9968,26024.0
2016-10-07 11:50:00,119.18,119.31,119.15,119.26,17959.0,103.9881,104.1015,103.9619,104.0579,17959.0
2016-10-07 12:00:00,119.26,119.49,119.22,119.34,22232.0,104.0579,104.2586,104.023,104.1277,22232.0
2016-10-07 12:10:00,119.34,119.36,119.23,119.26,11863.0,104.1277,104.1451,104.0317,104.0579,11863.0
2016-10-07 12:20:00,119.28,119.3,119.22,119.25,6916.0,104.0753,104.0928,104.023,104.0491,6916.0
2016-10-07 12:30:00,119.29,119.32,119.21,119.21,23643.0,104.084,104.1102,104.0142,104.0142,23643.0
2016-10-07 12:40:00,119.21,119.39,119.17,119.36,13142.0,104.0142,104.1713,103.9793,104.1451,13142.0
2016-10-07 12:50:00,119.37,119.37,119.32,119.37,2855.0,104.1538,104.1538,104.1102,104.1538,2855.0
2016-10-07 13:00:00,119.36,119.36,119.23,119.32,9873.0,104.1451,104.1451,104.0317,104.1102,9873.0
2016-10-07 13:10:00,119.34,119.35,119.28,119.33,6255.0,104.1277,104.1364,104.0753,104.1189,6255.0
2016-10-07 13:20:00,119.33,119.52,119.29,119.52,10150.0,104.1189,104.2847,104.084,104.2847,10150.0
2016-10-07 13:30:00,119.56,119.73,119.54,119.73,17753.0,104.3196,104.468,104.3022,104.468,17753.0
2016-10-07 13:40:00,119.73,119.79,119.69,119.72,12585.0,104.468,104.5203,104.4331,104.4592,12585.0
2016-10-07 13:50:00,119.73,119.73,119.68,119.69,4123.0,104.468,104.468,104.4243,104.4331,4123.0
2016-10-07 14:00:00,119.72,119.73,119.64,119.65,3468.0,104.4592,104.468,104.3894,104.3982,3468.0
2016-10-07 14:10:00,119.68,119.8,119.68,119.69,10099.0,104.4243,104.529,104.4243,104.4331,10099.0
2016-10-07 14:20:00,119.71,119.8,119.71,119.75,8559.0,104.4505,104.529,104.4505,104.4854,8559.0
2016-10-07 14:30:00,119.73,119.82,119.73,119.77,443404.0,104.468,104.5465,104.468,104.5029,443404.0
2016-10-07 14:40:00,119.78,119.83,119.75,119.77,37616.0,104.5116,104.5552,104.4854,104.5029,37616.0
2016-10-07 14:50:00,119.77,119.83,119.76,119.77,11910.0,104.5029,104.5552,104.4941,104.5029,11910.0
2016-10-07 15:00:00,119.78,119.81,119.71,119.72,15980.0,104.5116,104.5378,104.4505,104.4592,15980.0
2016-10-07 15:10:00,119.71,119.75,119.69,119.69,14831.0,104.4505,104.4854,104.4331,104.4331,14831.0
2016-10-07 15:20:00,119.7,119.76,119.69,119.76,11904.0,104.4418,104.4941,104.4331,104.4941,11904.0
2016-10-07 15:30:00,119.78,119.8,119.73,119.73,7837.0,104.5116,104.529,104.468,104.468,7837.0
2016-10-07 15:40:00,119.73,119.76,119.69,119.71,15550.0,104.468,104.4941,104.4331,104.4505,15550.0
2016-10-07 15:50:00,119.73,119.81,119.62,119.63,32374.0,104.468,104.5378,104.372,104.3807,32374.0
2016-10-10 09:30:00,120.17,120.43,120.17,120.38,40532.0,104.8519,105.0787,104.8519,105.0351,40532.0
2016-10-10 09:40:00,120.42,120.55,120.42,120.55,20343.0,105.07,105.1834,105.07,105.1834,20343.0
2016-10-10 09:50:00,120.56,120.57,120.51,120.52,7934.0,105.1922,105.2009,105.1485,105.1573,7934.0
2016-10-10 10:00:00,120.54,120.55,120.49,120.52,17207.0,105.1747,105.1834,105.1311,105.1573,17207.0
2016-10-10 10:10:00,120.53,120.57,120.48,120.51,22463.0,105.166,105.2009,105.1224,105.1485,22463.0
2016-10-10 10:20:00,120.51,120.53,120.46,120.48,10883.0,105.1485,105.166,105.1049,105.1224,10883.0
2016-10-10 10:30:00,120.51,120.55,120.49,120.55,10829.0,105.1485,105.1834,105.1311,105.1834,10829.0
2016-10-10 10:40:00,120.53,120.56,120.49,120.5,72218.0,105.166,105.1922,105.1311,105.1398,72218.0
2016-10-10 10:50:00,120.51,120.53,120.48,120.5,11904.0,105.1485,105.166,105.1224,105.1398,11904.0
2016-10-10 11:00:00,120.51,120.51,120.43,120.49,5431.0,105.1485,105.1485,105.0787,105.1311,5431.0
2016-10-10 11:10:00,120.51,120.54,120.49,120.49,9826.0,105.1485,105.1747,105.1311,105.1311,9826.0
2016-10-10 11:20:00,120.47,120.5,120.43,120.44,7200.0,105.1136,105.1398,105.0787,105.0875,7200.0
2016-10-10 11:30:00,120.46,120.48,120.42,120.42,11686.0,105.1049,105.1224,105.07,105.07,11686.0
2016-10-10 11:40:00,120.43,120.44,120.39,120.42,12234.0,105.0787,105.0875,105.0438,105.07,12234.0
2016-10-10 11:50:00,120.46,120.46,120.39,120.39,3207.0,105.1049,105.1049,105.0438,105.0438,3207.0
2016-10-10 12:00:00,120.4,120.42,120.33,120.35,5043.0,105.0526,105.07,104.9915,105.0089,5043.0
2016-10-10 12:10:00,120.35,120.35,120.3,120.3,2829.0,105.0089,105.0089,104.9653,104.9653,2829.0
2016-10-10 12:20:00,120.3,120.31,120.22,120.29,45220.0,104.9653,104.974,104.8955,104.9566,45220.0
2016-10-10 12:30:00,120.3,120.32,120.27,120.28,11309.0,104.9653,104.9828,104.9391,104.9479,11309.0
2016-10-10 12:40:00,120.28,120.34,120.28,120.33,4170.0,104.9479,105.0002,104.9479,104.9915,4170.0
2016-10-10 12:50:00,120.32,120.34,120.3,120.31,1875.0,104.9828,105.0002,104.9653,104.974,1875.0
2016-10-10 13:00:00,120.29,120.39,120.29,120.38,9600.0,104.9566,105.0438,104.9566,105.0351,9600.0
2016-10-10 13:10:00,120.38,120.41,120.38,120.38,1483.0,105.0351,105.0613,105.0351,105.0351,1483.0
2016-10-10 13:20:00,120.37,120.4,120.36,120.37,1506.0,105.0264,105.0526,105.0177,105.0264,1506.0
2016-10-10 13:30:00,120.36,120.38,120.3,120.3,3737.0,105.0177,105.0351,104.9653,104.9653,3737.0
2016-10-10 13:40:00,120.3,120.34,120.3,120.31,2239.0,104.9653,105.0002,104.9653,104.974,2239.0
2016-10-10 13:50:00,120.31,120.33,120.29,120.3,4082.0,104.974,104.9915,104.9566,104.9653,4082.0
2016-10-10 14:00:00,120.35,120.35,120.29,120.3,3870.0,105.0089,105.0089,104.9566,104.9653,3870.0
2016-10-10 14:10:00,120.31,120.31,120.26,120.3,5933.0,104.974,104.974,104.9304,104.9653,5933.0
2016-10-10 14:20:00,120.32,120.32,120.28,120.3,4741.0,104.9828,104.9828,104.9479,104.9653,4741.0
2016-10-10 14:30:00,120.3,120.36,120.27,120.36,5133.0,104.9653,105.0177,104.9391,105.0177,5133.0
2016-10-10 14:40:00,120.35,120.36,120.32,120.33,2814.0,105.0089,105.0177,104.9828,104.9915,2814.0
2016-10-10 14:50:00,120.33,120.34,120.28,120.3,3100.0,104.9915,105.0002,104.9479,104.9653,3100.0
2016-10-10 15:00:00,120.34,120.34,120.29,120.31,11494.0,105.0002,105.0002,104.9566,104.974,11494.0
2016-10-10 15:10:00,120.29,120.3,120.24,120.27,2320.0,104.9566,104.9653,104.9129,104.9391,2320.0
2016-10-10 15:20:00,120.27,120.3,120.24,120.27,9893.0,104.9391,104.9653,104.9129,104.9391,9893.0
2016-10-10 15:30:00,120.25,120.25,120.18,120.2,7358.0,104.9217,104.9217,104.8606,104.878,7358.0
2016-10-10 15:40:00,120.19,120.25,120.19,120.2,9838.0,104.8693,104.9217,104.8693,104.878,9838.0
2016-10-10 15:50:00,120.19,120.28,120.17,120.21,16923.0,104.8693,104.9479,104.8519,104.8868,16923.0
2016-10-11 09:30:00,120.08,120.1,119.68,119.72,113461.0,104.7733,104.7908,104.4243,104.4592,113461.0
2016-10-11 09:40:00,119.71,119.76,119.62,119.66,10427.0,104.4505,104.4941,104.372,104.4069,10427.0
2016-10-11 09:50:00,119.6,119.6,119.47,119.56,11373.0,104.3545,104.3545,104.2411,104.3196,11373.0
2016-10-11 10:00:00,119.58,119.61,119.5,119.61,9012.0,104.3371,104.3633,104.2673,104.3633,9012.0
2016-10-11 10:10:00,119.56,119.57,119.33,119.34,17609.0,104.3196,104.3284,104.1189,104.1277,17609.0
2016-10-11 10:20:00,119.34,119.38,119.27,119.34,28136.0,104.1277,104.1626,104.0666,104.1277,28136.0
2016-10-11 10:30:00,119.35,119.43,119.34,119.38,44653.0,104.1364,104.2062,104.1277,104.1626,44653.0
2016-10-11 10:40:00,119.37,119.41,119.32,119.35,16291.0,104.1538,104.1888,104.1102,104.1364,16291.0
2016-10-11 10:50:00,119.33,119.33,119.13,119.13,17077.0,104.1189,104.1189,103.9444,103.9444,17077.0
2016-10-11 11:00:00,119.12,119.12,118.98,119.03,207380.0,103.9357,103.9357,103.8136,103.8572,207380.0
2016-10-11 11:10:00,119.02,119.07,118.91,118.99,25516.0,103.8485,103.8921,103.7525,103.8223,25516.0
2016-10-11 11:20:00,118.98,119.02,118.81,118.85,36718.0,103.8136,103.8485,103.6652,103.7001,36718.0
2016-10-11 11:30:00,118.89,118.99,118.87,118.95,16454.0,103.735,103.8223,103.7176,103.7874,16454.0
2016-10-11 11:40:00,118.94,119.05,118.9,118.92,18414.0,103.7787,103.8746,103.7438,103.7612,18414.0
2016-10-11 11:50:00,118.91,118.99,118.86,118.99,20204.0,103.7525,103.8223,103.7089,103.8223,20204.0
2016-10-11 12:00:00,119.0,119.03,118.97,118.99,10040.0,103.831,103.8572,103.8048,103.8223,10040.0
2016-10-11 12:10:00,118.96,119.03,118.91,119.03,18440.0,103.7961,103.8572,103.7525,103.8572,18440.0
2016-10-11 12:20:00,119.04,119.05,118.97,119.02,13452.0,103.8659,103.8746,103.8048,103.8485,13452.0
2016-10-11 12:30:00,119.01,119.07,118.92,119.07,16133.0,103.8397,103.8921,103.7612,103.8921,16133.0
2016-10-11 12:40:00,119.06,119.22,119.05,119.15,14132.0,103.8834,104.023,103.8746,103.9619,14132.0
2016-10-11 12:50:00,119.14,119.14,119.04,119.06,7935.0,103.9532,103.9532,103.8659,103.8834,7935.0
2016-10-11 13:00:00,119.06,119.06,118.87,118.9,17986.0,103.8834,103.8834,103.7176,103.7438,17986.0
2016-10-11 13:10:00,118.89,118.89,118.66,118.74,20302.0,103.735,103.735,103.5344,103.6042,20302.0
2016-10-11 13:20:00,118.71,118.84,118.71,118.81,13872.0,103.578,103.6914,103.578,103.6652,13872.0
2016-10-11 13:30:00,118.79,118.83,118.7,118.7,13674.0,103.6478,103.6827,103.5693,103.5693,13674.0
2016-10-11 13:40:00,118.7,118.72,118.53,118.55,27585.0,103.5693,103.5867,103.4209,103.4384,27585.0
2016-10-11 13:50:00,118.57,118.59,118.44,118.46,23919.0,103.4558,103.4733,103.3424,103.3598,23919.0
2016-10-11 14:00:00,118.47,118.56,118.45,118.55,5300.0,103.3686,103.4471,103.3511,103.4384,5300.0
2016-10-11 14:10:00,118.57,118.59,118.28,118.3,293406.0,103.4558,103.4733,103.2028,103.2202,293406.0
2016-10-11 14:20:00,118.29,118.39,118.25,118.39,15156.0,103.2115,103.2988,103.1766,103.2988,15156.0
2016-10-11 14:30:00,118.39,118.42,118.33,118.37,14193.0,103.2988,103.3249,103.2464,103.2813,14193.0
2016-10-11 14:40:00,118.37,118.58,118.37,118.57,17683.0,103.2813,103.4646,103.2813,103.4558,17683.0
2016-10-11 14:50:00,118.56,118.56,118.47,118.48,26490.0,103.4471,103.4471,103.3686,103.3773,26490.0
2016-10-11 15:00:00,118.46,118.54,118.4,118.43,7811.0,103.3598,103.4296,103.3075,103.3337,7811.0
2016-10-11 15:10:00,118.46,118.63,118.45,118.6,13245.0,103.3598,103.5082,103.3511,103.482,13245.0
2016-10-11 15:20:00,118.64,118.76,118.62,118.64,23321.0,103.5169,103.6216,103.4995,103.5169,23321.0
2016-10-11 15:30:00,118.65,118.71,118.62,118.71,30901.0,103.5256,103.578,103.4995,103.578,30901.0
2016-10-11 15:40:00,118.7,118.83,118.68,118.8,26648.0,103.5693,103.6827,103.5518,103.6565,26648.0
2016-10-11 15:50:00,118.8,118.8,118.67,118.75,74647.0,103.6565,103.6565,103.5431,103.6129,74647.0
2016-10-12 09:30:00,118.84,118.87,118.54,118.57,25840.0,103.6914,103.7176,103.4296,103.4558,25840.0
2016-10-12 09:40:00,118.54,118.61,118.49,118.57,21495.0,103.4296,103.4907,103.386,103.4558,21495.0
2016-10-12 09:50:00,118.62,118.84,118.59,118.84,36370.0,103.4995,103.6914,103.4733,103.6914,36370.0
2016-10-12 10:00:00,118.84,118.96,118.8,118.83,29257.0,103.6914,103.7961,103.6565,103.6827,29257.0
2016-10-12 10:10:00,118.85,118.92,118.79,118.87,12300.0,103.7001,103.7612,103.6478,103.7176,12300.0
2016-10-12 10:20:00,118.84,119.04,118.83,118.97,13203.0,103.6914,103.8659,103.6827,103.8048,13203.0
2016-10-12 10:30:00,118.96,118.99,118.83,118.87,10149.0,103.7961,103.8223,103.6827,103.7176,10149.0
2016-10-12 10:40:00,118.87,118.9,118.79,118.79,8186.0,103.7176,103.7438,103.6478,103.6478,8186.0
2016-10-12 10:50:00,118.8,118.8,118.65,118.69,9178.0,103.6565,103.6565,103.5256,103.5605,9178.0
2016-10-12 11:00:00,118.69,118.79,118.68,118.76,8546.0,103.5605,103.6478,103.5518,103.6216,8546.0
2016-10-12 11:10:00,118.76,118.8,118.69,118.72,16845.0,103.6216,103.6565,103.5605,103.5867,16845.0
2016-10-12 11:20:00,118.67,118.79,118.67,118.78,18756.0,103.5431,103.6478,103.5431,103.6391,18756.0
2016-10-12 11:30:00,118.78,118.91,118.77,118.87,10786.0,103.6391,103.7525,103.6303,103.7176,10786.0
2016-10-12 11:40:00,118.89,118.89,118.83,118.85,2844.0,103.735,103.735,103.6827,103.7001,2844.0
2016-10-12 11:50:00,118.85,118.88,118.81,118.82,9170.0,103.7001,103.7263,103.6652,103.674,9170.0
2016-10-12 12:00:00,118.84,118.93,118.84,118.9,16559.0,103.6914,103.7699,103.6914,103.7438,16559.0
2016-10-12 12:10:00,118.9,118.97,118.9,118.94,13882.0,103.7438,103.8048,103.7438,103.7787,13882.0
2016-10-12 12:20:00,118.94,119.04,118.94,118.98,13158.0,103.7787,103.8659,103.7787,103.8136,13158.0
2016-10-12 12:30:00,118.99,119.08,118.96,119.04,18350.0,103.8223,103.9008,103.7961,103.8659,18350.0
2016-10-12 12:40:00,119.06,119.06,119.0,119.0,4707.0,103.8834,103.8834,103.831,103.831,4707.0
2016-10-12 12:50:00,118.99,119.05,118.99,119.0,8678.0,103.8223,103.8746,103.8223,103.831,8678.0
2016-10-12 13:00:00,119.0,119.02,118.94,119.01,8805.0,103.831,103.8485,103.7787,103.8397,8805.0
2016-10-12 13:10:00,119.01,119.01,118.91,118.98,19674.0,103.8397,103.8397,103.7525,103.8136,19674.0
2016-10-12 13:20:00,118.98,119.0,118.95,118.99,2600.0,103.8136,103.831,103.7874,103.8223,2600.0
2016-10-12 13:30:00,119.01,119.01,118.91,118.95,11605.0,103.8397,103.8397,103.7525,103.7874,11605.0
2016-10-12 13:40:00,118.92,118.98,118.92,118.95,12781.0,103.7612,103.8136,103.7612,103.7874,12781.0
2016-10-12 13:50:00,118.94,119.01,118.94,119.01,4535.0,103.7787,103.8397,103.7787,103.8397,4535.0
2016-10-12 14:00:00,119.01,119.11,118.88,119.02,30850.0,103.8397,103.927,103.7263,103.8485,30850.0
2016-10-12 14:10:00,119.04,119.2,119.04,119.1,17525.0,103.8659,104.0055,103.8659,103.9183,17525.0
2016-10-12 14:20:00,119.11,119.16,118.94,118.97,22583.0,103.927,103.9706,103.7787,103.8048,22583.0
2016-10-12 14:30:00,118.98,119.06,118.97,119.04,7987.0,103.8136,103.8834,103.8048,103.8659,7987.0
2016-10-12 14:40:00,119.03,119.04,118.94,118.99,24354.0,103.8572,103.8659,103.7787,103.8223,24354.0
2016-10-12 14:50:00,119.0,119.04,118.94,118.95,285841.0,103.831,103.8659,103.7787,103.7874,285841.0
2016-10-12 15:00:00,118.92,118.99,118.86,118.97,15135.0,103.7612,103.8223,103.7089,103.8048,15135.0
2016-10-12 15:10:00,118.96,119.01,118.94,119.01,11321.0,103.7961,103.8397,103.7787,103.8397,11321.0
2016-10-12 15:20:00,119.0,119.02,118.88,118.89,13745.0,103.831,103.8485,103.7263,103.735,13745.0
2016-10-12 15:30:00,118.88,118.89,118.77,118.89,72758.0,103.7263,103.735,103.6303,103.735,72758.0
2016-10-12 15:40:00,118.89,118.98,118.87,118.95,18777.0,103.735,103.8136,103.7176,103.7874,18777.0
2016-10-12 15:50:00,118.94,118.94,118.84,118.88,44678.0,103.7787,103.7787,103.6914,103.7263,44678.0
2016-10-13 09:30:00,118.13,118.13,117.89,117.92,39412.0,103.0719,103.0719,102.8625,102.8887,39412.0
2016-10-13 09:40:00,117.9,117.9,117.76,117.83,11239.0,102.8712,102.8712,102.7491,102.8102,11239.0
2016-10-13 09:50:00,117.81,117.83,117.51,117.6,47205.0,102.7927,102.8102,102.5309,102.6095,47205.0
2016-10-13 10:00:00,117.59,117.61,117.47,117.61,7555.0,102.6007,102.6182,102.496,102.6182,7555.0
2016-10-13 10:10:00,117.63,117.73,117.55,117.67,36046.0,102.6356,102.7229,102.5658,102.6705,36046.0
2016-10-13 10:20:00,117.68,117.77,117.66,117.67,30760.0,102.6793,102.7578,102.6618,102.6705,30760.0
2016-10-13 10:30:00,117.68,117.97,117.58,117.89,21941.0,102.6793,102.9323,102.592,102.8625,21941.0
2016-10-13 10:40:00,117.89,117.95,117.7,117.73,19633.0,102.8625,102.9149,102.6967,102.7229,19633.0
2016-10-13 10:50:00,117.75,117.89,117.75,117.89,15067.0,102.7404,102.8625,102.7404,102.8625,15067.0
2016-10-13 11:00:00,117.89,117.89,117.68,117.77,13787.0,102.8625,102.8625,102.6793,102.7578,13787.0
2016-10-13 11:10:00,117.78,118.03,117.75,118.03,25377.0,102.7665,102.9847,102.7404,102.9847,25377.0
2016-10-13 11:20:00,118.04,118.13,117.99,118.07,34911.0,102.9934,103.0719,102.9498,103.0196,34911.0
2016-10-13 11:30:00,118.1,118.2,118.07,118.08,28520.0,103.0457,103.133,103.0196,103.0283,28520.0
2016-10-13 11:40:00,118.08,118.16,118.04,118.11,20796.0,103.0283,103.0981,102.9934,103.0545,20796.0
2016-10-13 11:50:00,118.06,118.13,118.04,118.08,8078.0,103.0108,103.0719,102.9934,103.0283,8078.0
2016-10-13 12:00:00,118.07,118.11,117.99,118.1,11643.0,103.0196,103.0545,102.9498,103.0457,11643.0
2016-10-13 12:10:00,118.12,118.19,118.09,118.12,15189.0,103.0632,103.1243,103.037,103.0632,15189.0
2016-10-13 12:20:00,118.13,118.15,118.09,118.13,8716.0,103.0719,103.0894,103.037,103.0719,8716.0
2016-10-13 12:30:00,118.11,118.4,118.11,118.39,22223.0,103.0545,103.3075,103.0545,103.2988,22223.0
2016-10-13 12:40:00,118.4,118.44,118.35,118.41,35171.0,103.3075,103.3424,103.2639,103.3162,35171.0
2016-10-13 12:50:00,118.4,118.4,118.34,118.35,12541.0,103.3075,103.3075,103.2551,103.2639,12541.0
2016-10-13 13:00:00,118.36,118.36,118.3,118.31,10846.0,103.2726,103.2726,103.2202,103.229,10846.0
2016-10-13 13:10:00,118.32,118.32,118.2,118.27,11706.0,103.2377,103.2377,103.133,103.1941,11706.0
2016-10-13 13:20:00,118.27,118.34,118.25,118.32,15507.0,103.1941,103.2551,103.1766,103.2377,15507.0
2016-10-13 13:30:00,118.35,118.35,118.23,118.3,16596.0,103.2639,103.2639,103.1592,103.2202,16596.0
2016-10-13 13:40:00,118.32,118.38,118.3,118.32,16370.0,103.2377,103.29,103.2202,103.2377,16370.0
2016-10-13 13:50:00,118.32,118.61,118.32,118.6,25793.0,103.2377,103.4907,103.2377,103.482,25793.0
2016-10-13 14:00:00,118.62,118.7,118.59,118.6,28670.0,103.4995,103.5693,103.4733,103.482,28670.0
2016-10-13 14:10:00,118.59,118.59,118.52,118.54,26054.0,103.4733,103.4733,103.4122,103.4296,26054.0
2016-10-13 14:20:00,118.55,118.62,118.55,118.59,26036.0,103.4384,103.4995,103.4384,103.4733,26036.0
2016-10-13 14:30:00,118.6,118.67,118.55,118.59,299993.0,103.482,103.5431,103.4384,103.4733,299993.0
2016-10-13 14:40:00,118.58,118.67,118.56,118.65,36189.0,103.4646,103.5431,103.4471,103.5256,36189.0
2016-10-13 14:50:00,118.68,118.81,118.62,118.75,20754.0,103.5518,103.6652,103.4995,103.6129,20754.0
2016-10-13 15:00:00,118.75,118.75,118.68,118.74,16989.0,103.6129,103.6129,103.5518,103.6042,16989.0
2016-10-13 15:10:00,118.77,118.81,118.69,118.7,17683.0,103.6303,103.6652,103.5605,103.5693,17683.0
2016-10-13 15:20:00,118.71,118.75,118.6,118.61,19519.0,103.578,103.6129,103.482,103.4907,19519.0
2016-10-13 15:30:00,118.61,118.66,118.55,118.63,23478.0,103.4907,103.5344,103.4384,103.5082,23478.0
2016-10-13 15:40:00,118.63,118.65,118.52,118.53,25238.0,103.5082,103.5256,103.4122,103.4209,25238.0
2016-10-13 15:50:00,118.52,118.52,118.38,118.5,61471.0,103.4122,103.4122,103.29,103.3947,61471.0
2016-10-14 09:30:00,119.01,119.19,119.01,119.18,43991.0,103.8397,103.9968,103.8397,103.9881,43991.0
2016-10-14 09:40:00,119.14,119.35,119.13,119.33,11224.0,103.9532,104.1364,103.9444,104.1189,11224.0
2016-10-14 09:50:00,119.33,119.34,119.27,119.27,5075.0,104.1189,104.1277,104.0666,104.0666,5075.0
2016-10-14 10:00:00,119.25,119.27,119.17,119.2,9400.0,104.0491,104.0666,103.9793,104.0055,9400.0
2016-10-14 10:10:00,119.25,119.4,119.23,119.39,3517.0,104.0491,104.18,104.0317,104.1713,3517.0
2016-10-14 10:20:00,119.4,119.42,119.25,119.25,5928.0,104.18,104.1975,104.0491,104.0491,5928.0
2016-10-14 10:30:00,119.27,119.33,119.25,119.31,5656.0,104.0666,104.1189,104.0491,104.1015,5656.0
2016-10-14 10:40:00,119.3,119.36,119.25,119.25,12807.0,104.0928,104.1451,104.0491,104.0491,12807.0
2016-10-14 10:50:00,119.18,119.2,119.15,119.17,10828.0,103.9881,104.0055,103.9619,103.9793,10828.0
2016-10-14 11:00:00,119.08,119.11,118.9,118.96,25188.0,103.9008,103.927,103.7438,103.7961,25188.0
2016-10-14 11:10:00,118.96,118.96,118.84,118.91,7028.0,103.7961,103.7961,103.6914,103.7525,7028.0
2016-10-14 11:20:00,118.89,118.96,118.77,118.77,20458.0,103.735,103.7961,103.6303,103.6303,20458.0
2016-10-14 11:30:00,118.77,118.81,118.64,118.79,64910.0,103.6303,103.6652,103.5169,103.6478,64910.0
2016-10-14 11:40:00,118.79,118.79,118.62,118.65,73061.0,103.6478,103.6478,103.4995,103.5256,73061.0
2016-10-14 11:50:00,118.65,118.71,118.6,118.64,30844.0,103.5256,103.578,103.482,103.5169,30844.0
2016-10-14 12:00:00,118.62,118.68,118.6,118.64,4093.0,103.4995,103.5518,103.482,103.5169,4093.0
2016-10-14 12:10:00,118.59,118.62,118.48,118.53,16112.0,103.4733,103.4995,103.3773,103.4209,16112.0
2016-10-14 12:20:00,118.54,118.66,118.53,118.66,7975.0,103.4296,103.5344,103.4209,103.5344,7975.0
2016-10-14 12:30:00,118.65,118.74,118.65,118.74,4810.0,103.5256,103.6042,103.5256,103.6042,4810.0
2016-10-14 12:40:00,118.73,118.77,118.65,118.67,9891.0,103.5954,103.6303,103.5256,103.5431,9891.0
2016-10-14 12:50:00,118.66,118.72,118.66,118.71,2113.0,103.5344,103.5867,103.5344,103.578,2113.0
2016-10-14 13:00:00,118.67,118.81,118.61,118.81,8238.0,103.5431,103.6652,103.4907,103.6652,8238.0
2016-10-14 13:10:00,118.76,118.77,118.73,118.76,4400.0,103.6216,103.6303,103.5954,103.6216,4400.0
2016-10-14 13:20:00,118.75,118.83,118.73,118.82,7386.0,103.6129,103.6827,103.5954,103.674,7386.0
2016-10-14 13:30:00,118.79,119.03,118.76,118.93,43385.0,103.6478,103.8572,103.6216,103.7699,43385.0
2016-10-14 13:40:00,118.91,118.91,118.76,118.8,15633.0,103.7525,103.7525,103.6216,103.6565,15633.0
2016-10-14 13:50:00,118.79,118.79,118.7,118.78,6362.0,103.6478,103.6478,103.5693,103.6391,6362.0
2016-10-14 14:00:00,118.68,118.74,118.6,118.6,16385.0,103.5518,103.6042,103.482,103.482,16385.0
2016-10-14 14:10:00,118.6,118.68,118.58,118.68,8333.0,103.482,103.5518,103.4646,103.5518,8333.0
2016-10-14 14:20:00,118.7,118.82,118.7,118.81,9088.0,103.5693,103.674,103.5693,103.6652,9088.0
2016-10-14 14:30:00,118.84,118.84,118.7,118.74,43324.0,103.6914,103.6914,103.5693,103.6042,43324.0
2016-10-14 14:40:00,118.73,118.75,118.65,118.66,7252.0,103.5954,103.6129,103.5256,103.5344,7252.0
2016-10-14 14:50:00,118.67,118.68,118.53,118.56,14517.0,103.5431,103.5518,103.4209,103.4471,14517.0
2016-10-14 15:00:00,118.59,118.66,118.56,118.66,7016.0,103.4733,103.5344,103.4471,103.5344,7016.0
2016-10-14 15:10:00,118.66,118.69,118.62,118.62,7345.0,103.5344,103.5605,103.4995,103.4995,7345.0
2016-10-14 15:20:00,118.6,118.66,118.6,118.62,9066.0,103.482,103.5344,103.482,103.4995,9066.0
2016-10-14 15:30:00,118.61,118.78,118.61,118.78,8695.0,103.4907,103.6391,103.4907,103.6391,8695.0
2016-10-14 15:40:00,118.79,118.8,118.67,118.67,15012.0,103.6478,103.6565,103.5431,103.5431,15012.0
2016-10-14 15:50:00,118.66,118.7,118.47,118.47,27767.0,103.5344,103.5693,103.3686,103.3686,27767.0
2016-10-17 09:30:00,118.5,118.64,118.35,118.37,31535.0,103.3947,103.5169,103.2639,103.2813,31535.0
2016-10-17 09:40:00,118.34,118.39,118.25,118.35,8122.0,103.2551,103.2988,103.1766,103.2639,8122.0
2016-10-17 09:50:00,118.38,118.42,118.2,118.23,17428.0,103.29,103.3249,103.133,103.1592,17428.0
2016-10-17 10:00:00,118.26,118.3,118.18,118.3,13893.0,103.1853,103.2202,103.1155,103.2202,13893.0
2016-10-17 10:10:00,118.36,118.4,118.31,118.33,11685.0,103.2726,103.3075,103.229,103.2464,11685.0
2016-10-17 10:20:00,118.32,118.6,118.28,118.54,26270.0,103.2377,103.482,103.2028,103.4296,26270.0
2016-10-17 10:30:00,118.54,118.55,118.48,118.5,1500.0,103.4296,103.4384,103.3773,103.3947,1500.0
2016-10-17 10:40:00,118.49,118.51,118.38,118.41,3300.0,103.386,103.4035,103.29,103.3162,3300.0
2016-10-17 10:50:00,118.4,118.4,118.27,118.33,8016.0,103.3075,103.3075,103.1941,103.2464,8016.0
2016-10-17 11:00:00,118.35,118.38,118.31,118.32,19998.0,103.2639,103.29,103.229,103.2377,19998.0
2016-10-17 11:10:00,118.3,118.38,118.29,118.38,6003.0,103.2202,103.29,103.2115,103.29,6003.0
2016-10-17 11:20:00,118.33,118.35,118.22,118.24,5992.0,103.2464,103.2639,103.1504,103.1679,5992.0
2016-10-17 11:30:00,118.26,118.33,118.26,118.33,13173.0,103.1853,103.2464,103.1853,103.2464,13173.0
2016-10-17 11:40:00,118.36,118.41,118.32,118.35,4772.0,103.2726,103.3162,103.2377,103.2639,4772.0
2016-10-17 11:50:00,118.35,118.45,118.35,118.41,38807.0,103.2639,103.3511,103.2639,103.3162,38807.0
2016-10-17 12:00:00,118.42,118.43,118.33,118.33,86188.0,103.3249,103.3337,103.2464,103.2464,86188.0
2016-10-17 12:10:00,118.33,118.35,118.28,118.34,11331.0,103.2464,103.2639,103.2028,103.2551,11331.0
2016-10-17 12:20:00,118.35,118.39,118.26,118.26,79298.0,103.2639,103.2988,103.1853,103.1853,79298.0
2016-10-17 12:30:00,118.26,118.34,118.25,118.3,5255.0,103.1853,103.2551,103.1766,103.2202,5255.0
2016-10-17 12:40:00,118.29,118.31,118.23,118.29,19313.0,103.2115,103.229,103.1592,103.2115,19313.0
2016-10-17 12:50:00,118.29,118.32,118.25,118.26,24514.0,103.2115,103.2377,103.1766,103.1853,24514.0
2016-10-17 13:00:00,118.28,118.31,118.21,118.27,6381.0,103.2028,103.229,103.1417,103.1941,6381.0
2016-10-17 13:10:00,118.27,118.29,118.16,118.21,9600.0,103.1941,103.2115,103.0981,103.1417,9600.0
2016-10-17 13:20:00,118.22,118.23,118.13,118.14,4580.0,103.1504,103.1592,103.0719,103.0806,4580.0
2016-10-17 13:30:00,118.15,118.17,118.09,118.16,12290.0,103.0894,103.1068,103.037,103.0981,12290.0
2016-10-17 13:40:00,118.15,118.18,118.12,118.12,6391.0,103.0894,103.1155,103.0632,103.0632,6391.0
2016-10-17 13:50:00,118.14,118.15,117.99,118.0,18425.0,103.0806,103.0894,102.9498,102.9585,18425.0
2016-10-17 14:00:00,118.02,118.11,118.02,118.09,3129.0,102.9759,103.0545,102.9759,103.037,3129.0
2016-10-17 14:10:00,118.09,118.21,118.08,118.19,17963.0,103.037,103.1417,103.0283,103.1243,17963.0
2016-10-17 14:20:00,118.19,118.23,118.17,118.21,6033.0,103.1243,103.1592,103.1068,103.1417,6033.0
2016-10-17 14:30:00,118.19,118.19,118.13,118.13,322556.0,103.1243,103.1243,103.0719,103.0719,322556.0
2016-10-17 14:40:00,118.12,118.17,118.12,118.13,18663.0,103.0632,103.1068,103.0632,103.0719,18663.0
2016-10-17 14:50:00,118.14,118.27,118.14,118.26,15775.0,103.0806,103.1941,103.0806,103.1853,15775.0
2016-10-17 15:00:00,118.26,118.26,118.21,118.23,7376.0,103.1853,103.1853,103.1417,103.1592,7376.0
2016-10-17 15:10:00,118.21,118.21,118.13,118.13,4709.0,103.1417,103.1417,103.0719,103.0719,4709.0
2016-10-17 15:20:00,118.15,118.18,118.13,118.15,95670.0,103.0894,103.1155,103.0719,103.0894,95670.0
2016-10-17 15:30:00,118.14,118.19,118.09,118.17,22753.0,103.0806,103.1243,103.037,103.1068,22753.0
2016-10-17 15:40:00,118.16,118.21,118.13,118.16,17773.0,103.0981,103.1417,103.0719,103.0981,17773.0
2016-10-17 15:50:00,118.14,118.16,118.07,118.13,29453.0,103.0806,103.0981,103.0196,103.0719,29453.0
2016-10-18 09:30:00,119.03,119.23,118.95,118.98,282712.0,103.8572,104.0317,103.7874,103.8136,282712.0
2016-10-18 09:40:00,119.0,119.03,118.95,118.95,5765.0,103.831,103.8572,103.7874,103.7874,5765.0
2016-10-18 09:50:00,118.92,118.92,118.77,118.83,6000.0,103.7612,103.7612,103.6303,103.6827,6000.0
2016-10-18 10:00:00,118.83,118.87,118.78,118.86,8612.0,103.6827,103.7176,103.6391,103.7089,8612.0
2016-10-18 10:10:00,118.87,118.87,118.78,118.81,10458.0,103.7176,103.7176,103.6391,103.6652,10458.0
2016-10-18 10:20:00,118.78,118.81,118.63,118.7,10655.0,103.6391,103.6652,103.5082,103.5693,10655.0
2016-10-18 10:30:00,118.7,118.82,118.69,118.8,7669.0,103.5693,103.674,103.5605,103.6565,7669.0
2016-10-18 10:40:00,118.8,118.84,118.78,118.83,18013.0,103.6565,103.6914,103.6391,103.6827,18013.0
2016-10-18 10:50:00,118.82,118.83,118.78,118.82,5225.0,103.674,103.6827,103.6391,103.674,5225.0
2016-10-18 11:00:00,118.84,118.91,118.83,118.86,6860.0,103.6914,103.7525,103.6827,103.7089,6860.0
2016-10-18 11:10:00,118.86,118.86,118.79,118.83,33281.0,103.7089,103.7089,103.6478,103.6827,33281.0
2016-10-18 11:20:00,118.82,118.96,118.82,118.94,15638.0,103.674,103.7961,103.674,103.7787,15638.0
2016-10-18 11:30:00,118.95,118.98,118.9,118.95,16676.0,103.7874,103.8136,103.7438,103.7874,16676.0
2016-10-18 11:40:00,118.96,119.03,118.95,119.02,7561.0,103.7961,103.8572,103.7874,103.8485,7561.0
2016-10-18 11:50:00,119.03,119.11,119.02,119.11,9308.0,103.8572,103.927,103.8485,103.927,9308.0
2016-10-18 12:00:00,119.13,119.14,119.07,119.09,13664.0,103.9444,103.9532,103.8921,103.9095,13664.0
2016-10-18 12:10:00,119.09,119.11,119.06,119.09,13716.0,103.9095,103.927,103.8834,103.9095,13716.0
2016-10-18 12:20:00,119.09,119.11,119.06,119.1,5036.0,103.9095,103.927,103.8834,103.9183,5036.0
2016-10-18 12:30:00,119.12,119.12,119.07,119.08,4686.0,103.9357,103.9357,103.8921,103.9008,4686.0
2016-10-18 12:40:00,119.09,119.09,119.01,119.03,4791.0,103.9095,103.9095,103.8397,103.8572,4791.0
2016-10-18 12:50:00,119.04,119.06,118.98,119.0,7948.0,103.8659,103.8834,103.8136,103.831,7948.0
2016-10-18 13:00:00,119.02,119.02,118.99,119.01,7415.0,103.8485,103.8485,103.8223,103.8397,7415.0
2016-10-18 13:10:00,119.02,119.04,119.0,119.04,8500.0,103.8485,103.8659,103.831,103.8659,8500.0
2016-10-18 13:20:00,119.04,119.08,119.02,119.03,12412.0,103.8659,103.9008,103.8485,103.8572,12412.0
2016-10-18 13:30:00,119.03,119.03,118.94,119.01,21565.0,103.8572,103.8572,103.7787,103.8397,21565.0
2016-10-18 13:40:00,119.0,119.03,118.99,118.99,11011.0,103.831,103.8572,103.8223,103.8223,11011.0
2016-10-18 13:50:00,119.0,119.05,118.99,119.02,16003.0,103.831,103.8746,103.8223,103.8485,16003.0
2016-10-18 14:00:00,119.02,119.04,118.99,119.02,10345.0,103.8485,103.8659,103.8223,103.8485,10345.0
2016-10-18 14:10:00,119.01,119.03,118.96,119.0,12247.0,103.8397,103.8572,103.7961,103.831,12247.0
2016-10-18 14:20:00,118.99,119.08,118.98,119.08,11818.0,103.8223,103.9008,103.8136,103.9008,11818.0
2016-10-18 14:30:00,119.09,119.1,119.02,119.03,27975.0,103.9095,103.9183,103.8485,103.8572,27975.0
2016-10-18 14:40:00,119.03,119.04,118.97,119.04,28537.0,103.8572,103.8659,103.8048,103.8659,28537.0
2016-10-18 14:50:00,119.05,119.05,118.99,119.05,13442.0,103.8746,103.8746,103.8223,103.8746,13442.0
2016-10-18 15:00:00,119.05,119.05,118.97,118.97,21298.0,103.8746,103.8746,103.8048,103.8048,21298.0
2016-10-18 15:10:00,118.97,118.98,118.92,118.93,8698.0,103.8048,103.8136,103.7612,103.7699,8698.0
2016-10-18 15:20:00,118.93,118.94,118.9,118.9,11921.0,103.7699,103.7787,103.7438,103.7438,11921.0
2016-10-18 15:30:00,118.89,118.94,118.88,118.9,17819.0,103.735,103.7787,103.7263,103.7438,17819.0
2016-10-18 15:40:00,118.91,118.92,118.83,118.84,15157.0,103.7525,103.7612,103.6827,103.6914,15157.0
2016-10-18 15:50:00,118.84,118.92,118.83,118.84,33046.0,103.6914,103.7612,103.6827,103.6914,33046.0
2016-10-19 09:30:00,119.02,119.06,118.92,118.95,7881.0,103.8485,103.8834,103.7612,103.7874,7881.0
2016-10-19 09:40:00,118.99,118.99,118.89,118.95,14941.0,103.8223,103.8223,103.735,103.7874,14941.0
2016-10-19 09:50:00,118.98,119.01,118.83,118.85,4668.0,103.8136,103.8397,103.6827,103.7001,4668.0
2016-10-19 10:00:00,118.85,118.87,118.79,118.8,5772.0,103.7001,103.7176,103.6478,103.6565,5772.0
2016-10-19 10:10:00,118.82,118.96,118.81,118.93,12731.0,103.674,103.7961,103.6652,103.7699,12731.0
2016-10-19 10:20:00,118.94,119.08,118.94,119.08,4466.0,103.7787,103.9008,103.7787,103.9008,4466.0
2016-10-19 10:30:00,119.09,119.11,119.04,119.07,4166.0,103.9095,103.927,103.8659,103.8921,4166.0
2016-10-19 10:40:00,119.09,119.25,119.09,119.25,4496.0,103.9095,104.0491,103.9095,104.0491,4496.0
2016-10-19 10:50:00,119.28,119.28,119.22,119.24,1400.0,104.0753,104.0753,104.023,104.0404,1400.0
2016-10-19 11:00:00,119.24,119.27,119.2,119.24,12646.0,104.0404,104.0666,104.0055,104.0404,12646.0
2016-10-19 11:10:00,119.23,119.23,119.17,119.17,2070.0,104.0317,104.0317,103.9793,103.9793,2070.0
2016-10-19 11:20:00,119.15,119.19,119.12,119.17,4055.0,103.9619,103.9968,103.9357,103.9793,4055.0
2016-10-19 11:30:00,119.2,119.21,119.15,119.16,4396.0,104.0055,104.0142,103.9619,103.9706,4396.0
2016-10-19 11:40:00,119.17,119.26,119.15,119.2,14183.0,103.9793,104.0579,103.9619,104.0055,14183.0
2016-10-19 11:50:00,119.22,119.24,119.17,119.18,8259.0,104.023,104.0404,103.9793,103.9881,8259.0
2016-10-19 12:00:00,119.18,119.19,119.15,119.16,3546.0,103.9881,103.9968,103.9619,103.9706,3546.0
2016-10-19 12:10:00,119.17,119.21,119.17,119.19,1983.0,103.9793,104.0142,103.9793,103.9968,1983.0
2016-10-19 12:20:00,119.2,119.26,119.19,119.25,5070.0,104.0055,104.0579,103.9968,104.0491,5070.0
2016-10-19 12:30:00,119.24,119.26,119.22,119.24,3908.0,104.0404,104.0579,104.023,104.0404,3908.0
2016-10-19 12:40:00,119.24,119.29,119.24,119.29,3999.0,104.0404,104.084,104.0404,104.084,3999.0
2016-10-19 12:50:00,119.3,119.32,119.27,119.27,3292.0,104.0928,104.1102,104.0666,104.0666,3292.0
2016-10-19 13:00:00,119.3,119.34,119.29,119.3,5789.0,104.0928,104.1277,104.084,104.0928,5789.0
2016-10-19 13:10:00,119.3,119.32,119.28,119.32,1799.0,104.0928,104.1102,104.0753,104.1102,1799.0
2016-10-19 13:20:00,119.32,119.36,119.31,119.34,6006.0,104.1102,104.1451,104.1015,104.1277,6006.0
2016-10-19 13:30:00,119.35,119.37,119.33,119.37,7463.0,104.1364,104.1538,104.1189,104.1538,7463.0
2016-10-19 13:40:00,119.37,119.39,119.34,119.34,7440.0,104.1538,104.1713,104.1277,104.1277,7440.0
2016-10-19 13:50:00,119.34,119.35,119.32,119.34,2172.0,104.1277,104.1364,104.1102,104.1277,2172.0
2016-10-19 14:00:00,119.36,119.4,119.35,119.37,6208.0,104.1451,104.18,104.1364,104.1538,6208.0
2016-10-19 14:10:00,119.38,119.4,119.34,119.35,12132.0,104.1626,104.18,104.1277,104.1364,12132.0
2016-10-19 14:20:00,119.35,119.36,119.3,119.31,3794.0,104.1364,104.1451,104.0928,104.1015,3794.0
2016-10-19 14:30:00,119.32,119.32,119.25,119.25,3817.0,104.1102,104.1102,104.0491,104.0491,3817.0
2016-10-19 14:40:00,119.26,119.27,119.23,119.25,4501.0,104.0579,104.0666,104.0317,104.0491,4501.0
2016-10-19 14:50:00,119.23,119.29,119.22,119.29,2324.0,104.0317,104.084,104.023,104.084,2324.0
2016-10-19 15:00:00,119.32,119.34,119.3,119.34,3531.0,104.1102,104.1277,104.0928,104.1277,3531.0
2016-10-19 15:10:00,119.33,119.36,119.31,119.36,196607.0,104.1189,104.1451,104.1015,104.1451,196607.0
2016-10-19 15:20:00,119.37,119.38,119.32,119.32,42108.0,104.1538,104.1626,104.1102,104.1102,42108.0
2016-10-19 15:30:00,119.32,119.33,119.26,119.27,7280.0,104.1102,104.1189,104.0579,104.0666,7280.0
2016-10-19 15:40:00,119.27,119.31,119.26,119.26,7324.0,104.0666,104.1015,104.0579,104.0579,7324.0
2016-10-19 15:50:00,119.25,119.25,119.17,119.19,10190.0,104.0491,104.0491,103.9793,103.9968,10190.0
2016-10-20 09:30:00,119.04,119.12,118.72,118.81,14652.0,103.8659,103.9357,103.5867,103.6652,14652.0
2016-10-20 09:40:00,118.82,119.13,118.77,119.11,23154.0,103.674,103.9444,103.6303,103.927,23154.0
2016-10-20 09:50:00,119.1,119.13,119.03,119.12,6474.0,103.9183,103.9444,103.8572,103.9357,6474.0
2016-10-20 10:00:00,119.18,119.34,119.18,119.24,9949.0,103.9881,104.1277,103.9881,104.0404,9949.0
2016-10-20 10:10:00,119.24,119.24,119.14,119.14,4030.0,104.0404,104.0404,103.9532,103.9532,4030.0
2016-10-20 10:20:00,119.13,119.19,118.93,118.98,9575.0,103.9444,103.9968,103.7699,103.8136,9575.0
2016-10-20 10:30:00,118.99,118.99,118.6,118.64,54183.0,103.8223,103.8223,103.482,103.5169,54183.0
2016-10-20 10:40:00,118.65,118.74,118.65,118.73,7118.0,103.5256,103.6042,103.5256,103.5954,7118.0
2016-10-20 10:50:00,118.74,118.74,118.54,118.65,7364.0,103.6042,103.6042,103.4296,103.5256,7364.0
2016-10-20 11:00:00,118.64,118.68,118.62,118.64,5270.0,103.5169,103.5518,103.4995,103.5169,5270.0
2016-10-20 11:10:00,118.6,118.76,118.58,118.76,5554.0,103.482,103.6216,103.4646,103.6216,5554.0
2016-10-20 11:20:00,118.76,118.86,118.76,118.77,9904.0,103.6216,103.7089,103.6216,103.6303,9904.0
2016-10-20 11:30:00,118.77,118.82,118.71,118.72,3185.0,103.6303,103.674,103.578,103.5867,3185.0
2016-10-20 11:40:00,118.72,118.84,118.72,118.84,6828.0,103.5867,103.6914,103.5867,103.6914,6828.0
2016-10-20 11:50:00,118.83,118.99,118.76,118.99,6668.0,103.6827,103.8223,103.6216,103.8223,6668.0
2016-10-20 12:00:00,118.99,119.11,118.96,119.06,32066.0,103.8223,103.927,103.7961,103.8834,32066.0
2016-10-20 12:10:00,119.08,119.08,119.05,119.07,5700.0,103.9008,103.9008,103.8746,103.8921,5700.0
2016-10-20 12:20:00,119.07,119.08,119.0,119.04,3012.0,103.8921,103.9008,103.831,103.8659,3012.0
2016-10-20 12:30:00,119.05,119.18,119.03,119.18,11084.0,103.8746,103.9881,103.8572,103.9881,11084.0
2016-10-20 12:40:00,119.19,119.24,119.15,119.16,8877.0,103.9968,104.0404,103.9619,103.9706,8877.0
2016-10-20 12:50:00,119.13,119.14,119.12,119.12,2060.0,103.9444,103.9532,103.9357,103.9357,2060.0
2016-10-20 13:00:00,119.11,119.18,119.11,119.17,9231.0,103.927,103.9881,103.927,103.9793,9231.0
2016-10-20 13:10:00,119.15,119.18,119.08,119.1,3451.0,103.9619,103.9881,103.9008,103.9183,3451.0
2016-10-20 13:20:00,119.1,119.12,119.06,119.09,14326.0,103.9183,103.9357,103.8834,103.9095,14326.0
2016-10-20 13:30:00,119.12,119.17,119.12,119.15,6557.0,103.9357,103.9793,103.9357,103.9619,6557.0
2016-10-20 13:40:00,119.15,119.15,119.0,119.0,5959.0,103.9619,103.9619,103.831,103.831,5959.0
2016-10-20 13:50:00,118.98,118.98,118.85,118.92,19170.0,103.8136,103.8136,103.7001,103.7612,19170.0
2016-10-20 14:00:00,118.93,119.03,118.93,119.0,6550.0,103.7699,103.8572,103.7699,103.831,6550.0
2016-10-20 14:10:00,118.99,119.04,118.98,118.99,7009.0,103.8223,103.8659,103.8136,103.8223,7009.0
2016-10-20 14:20:00,119.0,119.03,118.92,119.02,36431.0,103.831,103.8572,103.7612,103.8485,36431.0
2016-10-20 14:30:00,119.02,119.03,118.96,119.0,9250.0,103.8485,103.8572,103.7961,103.831,9250.0
2016-10-20 14:40:00,119.0,119.14,118.96,119.14,16750.0,103.831,103.9532,103.7961,103.9532,16750.0
2016-10-20 14:50:00,119.14,119.15,119.04,119.05,15283.0,103.9532,103.9619,103.8659,103.8746,15283.0
2016-10-20 15:00:00,119.08,119.08,119.0,119.05,6453.0,103.9008,103.9008,103.831,103.8746,6453.0
2016-10-20 15:10:00,119.1,119.15,119.04,119.04,7056.0,103.9183,103.9619,103.8659,103.8659,7056.0
2016-10-20 15:20:00,119.05,119.1,118.97,118.98,7953.0,103.8746,103.9183,103.8048,103.8136,7953.0
2016-10-20 15:30:00,118.98,118.98,118.92,118.96,7757.0,103.8136,103.8136,103.7612,103.7961,7757.0
2016-10-20 15:40:00,118.95,119.05,118.92,119.05,38323.0,103.7874,103.8746,103.7612,103.8746,38323.0
2016-10-20 15:50:00,119.06,119.1,118.96,118.98,40190.0,103.8834,103.9183,103.7961,103.8136,40190.0
2016-10-21 09:30:00,118.55,118.55,118.36,118.44,23166.0,103.4384,103.4384,103.2726,103.3424,23166.0
2016-10-21 09:40:00,118.42,118.5,118.36,118.46,17593.0,103.3249,103.3947,103.2726,103.3598,17593.0
2016-10-21 09:50:00,118.5,118.61,118.48,118.57,8160.0,103.3947,103.4907,103.3773,103.4558,8160.0
2016-10-21 10:00:00,118.57,118.6,118.49,118.58,7497.0,103.4558,103.482,103.386,103.4646,7497.0
2016-10-21 10:10:00,118.55,118.63,118.47,118.61,7939.0,103.4384,103.5082,103.3686,103.4907,7939.0
2016-10-21 10:20:00,118.61,118.64,118.55,118.59,5058.0,103.4907,103.5169,103.4384,103.4733,5058.0
2016-10-21 10:30:00,118.66,118.75,118.65,118.66,5233.0,103.5344,103.6129,103.5256,103.5344,5233.0
2016-10-21 10:40:00,118.67,118.8,118.67,118.72,9172.0,103.5431,103.6565,103.5431,103.5867,9172.0
2016-10-21 10:50:00,118.71,118.74,118.69,118.71,10343.0,103.578,103.6042,103.5605,103.578,10343.0
2016-10-21 11:00:00,118.71,118.79,118.67,118.79,4397.0,103.578,103.6478,103.5431,103.6478,4397.0
2016-10-21 11:10:00,118.74,118.79,118.73,118.76,5061.0,103.6042,103.6478,103.5954,103.6216,5061.0
2016-10-21 11:20:00,118.75,118.75,118.67,118.73,3782.0,103.6129,103.6129,103.5431,103.5954,3782.0
2016-10-21 11:30:00,118.7,118.74,118.7,118.7,3200.0,103.5693,103.6042,103.5693,103.5693,3200.0
2016-10-21 11:40:00,118.71,118.9,118.71,118.9,2527.0,103.578,103.7438,103.578,103.7438,2527.0
2016-10-21 11:50:00,118.91,118.92,118.87,118.9,2583.0,103.7525,103.7612,103.7176,103.7438,2583.0
2016-10-21 12:00:00,118.88,118.89,118.84,118.85,4788.0,103.7263,103.735,103.6914,103.7001,4788.0
2016-10-21 12:10:00,118.86,118.89,118.84,118.86,6126.0,103.7089,103.735,103.6914,103.7089,6126.0
2016-10-21 12:20:00,118.86,118.87,118.81,118.82,8882.0,103.7089,103.7176,103.6652,103.674,8882.0
2016-10-21 12:30:00,118.8,118.81,118.77,118.78,10214.0,103.6565,103.6652,103.6303,103.6391,10214.0
2016-10-21 12:40:00,118.8,118.83,118.79,118.8,7828.0,103.6565,103.6827,103.6478,103.6565,7828.0
2016-10-21 12:50:00,118.81,118.82,118.77,118.81,2845.0,103.6652,103.674,103.6303,103.6652,2845.0
2016-10-21 13:00:00,118.82,118.84,118.78,118.81,9922.0,103.674,103.6914,103.6391,103.6652,9922.0
2016-10-21 13:10:00,118.82,118.84,118.79,118.84,3776.0,103.674,103.6914,103.6478,103.6914,3776.0
2016-10-21 13:20:00,118.83,118.83,118.75,118.75,20057.0,103.6827,103.6827,103.6129,103.6129,20057.0
2016-10-21 13:30:00,118.75,118.77,118.69,118.77,22228.0,103.6129,103.6303,103.5605,103.6303,22228.0
2016-10-21 13:40:00,118.78,118.91,118.77,118.9,11410.0,103.6391,103.7525,103.6303,103.7438,11410.0
2016-10-21 13:50:00,118.91,118.92,118.88,118.92,4495.0,103.7525,103.7612,103.7263,103.7612,4495.0
2016-10-21 14:00:00,118.92,118.92,118.86,118.87,4035.0,103.7612,103.7612,103.7089,103.7176,4035.0
2016-10-21 14:10:00,118.86,118.91,118.86,118.9,2730.0,103.7089,103.7525,103.7089,103.7438,2730.0
2016-10-21 14:20:00,118.9,118.95,118.87,118.95,13551.0,103.7438,103.7874,103.7176,103.7874,13551.0
2016-10-21 14:30:00,118.95,118.99,118.92,118.99,6750.0,103.7874,103.8223,103.7612,103.8223,6750.0
2016-10-21 14:40:00,118.99,119.02,118.96,118.97,4593.0,103.8223,103.8485,103.7961,103.8048,4593.0
2016-10-21 14:50:00,118.97,119.02,118.96,119.01,5745.0,103.8048,103.8485,103.7961,103.8397,5745.0
2016-10-21 15:00:00,119.02,119.06,119.01,119.04,4673.0,103.8485,103.8834,103.8397,103.8659,4673.0
2016-10-21 15:10:00,119.04,119.04,118.98,118.99,5234.0,103.8659,103.8659,103.8136,103.8223,5234.0
2016-10-21 15:20:00,118.98,119.0,118.94,118.98,163525.0,103.8136,103.831,103.7787,103.8136,163525.0
2016-10-21 15:30:00,118.98,118.98,118.94,118.95,10504.0,103.8136,103.8136,103.7787,103.7874,10504.0
2016-10-21 15:40:00,118.94,119.0,118.93,118.98,20100.0,103.7787,103.831,103.7699,103.8136,20100.0
2016-10-21 15:50:00,119.0,119.05,118.96,118.98,36132.0,103.831,103.8746,103.7961,103.8136,36132.0
2016-10-24 09:30:00,119.5,119.72,119.5,119.68,10913.0,104.2673,104.4592,104.2673,104.4243,10913.0
2016-10-24 09:40:00,119.66,119.76,119.62,119.75,7667.0,104.4069,104.4941,104.372,104.4854,7667.0
2016-10-24 09:50:00,119.76,119.77,119.71,119.72,1812.0,104.4941,104.5029,104.4505,104.4592,1812.0
2016-10-24 10:00:00,119.74,119.74,119.57,119.57,25893.0,104.4767,104.4767,104.3284,104.3284,25893.0
2016-10-24 10:10:00,119.59,119.59,119.52,119.57,5346.0,104.3458,104.3458,104.2847,104.3284,5346.0
2016-10-24 10:20:00,119.57,119.59,119.56,119.58,5185.0,104.3284,104.3458,104.3196,104.3371,5185.0
2016-10-24 10:30:00,119.54,119.6,119.52,119.58,4623.0,104.3022,104.3545,104.2847,104.3371,4623.0
2016-10-24 10:40:00,119.58,119.58,119.44,119.54,12148.0,104.3371,104.3371,104.2149,104.3022,12148.0
2016-10-24 10:50:00,119.54,119.64,119.52,119.59,18248.0,104.3022,104.3894,104.2847,104.3458,18248.0
2016-10-24 11:00:00,119.58,119.64,119.56,119.6,18739.0,104.3371,104.3894,104.3196,104.3545,18739.0
2016-10-24 11:10:00,119.6,119.66,119.6,119.65,20899.0,104.3545,104.4069,104.3545,104.3982,20899.0
2016-10-24 11:20:00,119.66,119.66,119.55,119.55,14597.0,104.4069,104.4069,104.3109,104.3109,14597.0
2016-10-24 11:30:00,119.55,119.6,119.54,119.54,8529.0,104.3109,104.3545,104.3022,104.3022,8529.0
2016-10-24 11:40:00,119.56,119.56,119.5,119.52,14128.0,104.3196,104.3196,104.2673,104.2847,14128.0
2016-10-24 11:50:00,119.51,119.52,119.47,119.48,12885.0,104.276,104.2847,104.2411,104.2498,12885.0
2016-10-24 12:00:00,119.48,119.5,119.44,119.49,11587.0,104.2498,104.2673,104.2149,104.2586,11587.0
2016-10-24 12:10:00,119.49,119.52,119.47,119.49,4556.0,104.2586,104.2847,104.2411,104.2586,4556.0
2016-10-24 12:20:00,119.5,119.5,119.4,119.4,4800.0,104.2673,104.2673,104.18,104.18,4800.0
2016-10-24 12:30:00,119.39,119.41,119.34,119.34,10000.0,104.1713,104.1888,104.1277,104.1277,10000.0
2016-10-24 12:40:00,119.33,119.36,119.31,119.36,6021.0,104.1189,104.1451,104.1015,104.1451,6021.0
2016-10-24 12:50:00,119.36,119.42,119.36,119.41,24011.0,104.1451,104.1975,104.1451,104.1888,24011.0
2016-10-24 13:00:00,119.4,119.43,119.4,119.43,3700.0,104.18,104.2062,104.18,104.2062,3700.0
2016-10-24 13:10:00,119.42,119.42,119.4,119.42,2402.0,104.1975,104.1975,104.18,104.1975,2402.0
2016-10-24 13:20:00,119.42,119.45,119.41,119.44,2300.0,104.1975,104.2237,104.1888,104.2149,2300.0
2016-10-24 13:30:00,119.45,119.46,119.4,119.4,12506.0,104.2237,104.2324,104.18,104.18,12506.0
2016-10-24 13:40:00,119.4,119.46,119.4,119.46,9758.0,104.18,104.2324,104.18,104.2324,9758.0
2016-10-24 13:50:00,119.46,119.51,119.44,119.45,17699.0,104.2324,104.276,104.2149,104.2237,17699.0
2016-10-24 14:00:00,119.46,119.51,119.44,119.51,13615.0,104.2324,104.276,104.2149,104.276,13615.0
2016-10-24 14:10:00,119.51,119.51,119.46,119.47,5031.0,104.276,104.276,104.2324,104.2411,5031.0
2016-10-24 14:20:00,119.47,119.51,119.47,119.51,4632.0,104.2411,104.276,104.2411,104.276,4632.0
2016-10-24 14:30:00,119.52,119.54,119.49,119.51,7052.0,104.2847,104.3022,104.2586,104.276,7052.0
2016-10-24 14:40:00,119.5,119.54,119.5,119.5,6104.0,104.2673,104.3022,104.2673,104.2673,6104.0
2016-10-24 14:50:00,119.51,119.56,119.49,119.56,327897.0,104.276,104.3196,104.2586,104.3196,327897.0
2016-10-24 15:00:00,119.54,119.56,119.51,119.51,7528.0,104.3022,104.3196,104.276,104.276,7528.0
2016-10-24 15:10:00,119.52,119.53,119.49,119.51,16826.0,104.2847,104.2935,104.2586,104.276,16826.0
2016-10-24 15:20:00,119.51,119.51,119.46,119.5,4789.0,104.276,104.276,104.2324,104.2673,4789.0
2016-10-24 15:30:00,119.5,119.51,119.44,119.51,5354.0,104.2673,104.276,104.2149,104.276,5354.0
2016-10-24 15:40:00,119.52,119.52,119.45,119.5,15887.0,104.2847,104.2847,104.2237,104.2673,15887.0
2016-10-24 15:50:00,119.51,119.59,119.5,119.5,24512.0,104.276,104.3458,104.2673,104.2673,24512.0
2016-10-25 09:30:00,119.36,119.4,119.3,119.37,11321.0,104.1451,104.18,104.0928,104.1538,11321.0
2016-10-25 09:40:00,119.36,119.44,119.36,119.41,20648.0,104.1451,104.2149,104.1451,104.1888,20648.0
2016-10-25 09:50:00,119.41,119.46,119.39,119.44,4573.0,104.1888,104.2324,104.1713,104.2149,4573.0
2016-10-25 10:00:00,119.43,119.53,119.43,119.51,8100.0,104.2062,104.2935,104.2062,104.276,8100.0
2016-10-25 10:10:00,119.53,119.53,119.41,119.5,9695.0,104.2935,104.2935,104.1888,104.2673,9695.0
2016-10-25 10:20:00,119.48,119.48,119.31,119.38,13037.0,104.2498,104.2498,104.1015,104.1626,13037.0
2016-10-25 10:30:00,119.37,119.37,119.29,119.29,16790.0,104.1538,104.1538,104.084,104.084,16790.0
2016-10-25 10:40:00,119.28,119.28,119.03,119.06,24333.0,104.0753,104.0753,103.8572,103.8834,24333.0
2016-10-25 10:50:00,119.07,119.11,119.02,119.11,6386.0,103.8921,103.927,103.8485,103.927,6386.0
2016-10-25 11:00:00,119.12,119.17,119.11,119.16,8243.0,103.9357,103.9793,103.927,103.9706,8243.0
2016-10-25 11:10:00,119.16,119.18,119.11,119.16,15933.0,103.9706,103.9881,103.927,103.9706,15933.0
2016-10-25 11:20:00,119.16,119.19,119.06,119.18,15677.0,103.9706,103.9968,103.8834,103.9881,15677.0
2016-10-25 11:30:00,119.18,119.25,119.18,119.2,9034.0,103.9881,104.0491,103.9881,104.0055,9034.0
2016-10-25 11:40:00,119.21,119.25,119.15,119.17,27593.0,104.0142,104.0491,103.9619,103.9793,27593.0
2016-10-25 11:50:00,119.16,119.18,119.12,119.13,19834.0,103.9706,103.9881,103.9357,103.9444,19834.0
2016-10-25 12:00:00,119.12,119.17,119.02,119.06,17746.0,103.9357,103.9793,103.8485,103.8834,17746.0
2016-10-25 12:10:00,119.05,119.1,118.97,119.04,10972.0,103.8746,103.9183,103.8048,103.8659,10972.0
2016-10-25 12:20:00,119.05,119.07,119.02,119.02,7958.0,103.8746,103.8921,103.8485,103.8485,7958.0
2016-10-25 12:30:00,119.01,119.06,119.0,119.05,9529.0,103.8397,103.8834,103.831,103.8746,9529.0
2016-10-25 12:40:00,119.06,119.16,119.04,119.13,10661.0,103.8834,103.9706,103.8659,103.9444,10661.0
2016-10-25 12:50:00,119.13,119.13,119.1,119.11,6960.0,103.9444,103.9444,103.9183,103.927,6960.0
2016-10-25 13:00:00,119.12,119.13,119.06,119.08,10073.0,103.9357,103.9444,103.8834,103.9008,10073.0
2016-10-25 13:10:00,119.09,119.16,119.07,119.14,6246.0,103.9095,103.9706,103.8921,103.9532,6246.0
2016-10-25 13:20:00,119.14,119.17,119.12,119.13,16219.0,103.9532,103.9793,103.9357,103.9444,16219.0
2016-10-25 13:30:00,119.13,119.17,119.11,119.17,9639.0,103.9444,103.9793,103.927,103.9793,9639.0
2016-10-25 13:40:00,119.16,119.21,119.16,119.21,12284.0,103.9706,104.0142,103.9706,104.0142,12284.0
2016-10-25 13:50:00,119.21,119.25,119.17,119.2,9929.0,104.0142,104.0491,103.9793,104.0055,9929.0
2016-10-25 14:00:00,119.21,119.24,119.19,119.22,12570.0,104.0142,104.0404,103.9968,104.023,12570.0
2016-10-25 14:10:00,119.23,119.24,119.17,119.18,7169.0,104.0317,104.0404,103.9793,103.9881,7169.0
2016-10-25 14:20:00,119.17,119.19,119.14,119.16,7889.0,103.9793,103.9968,103.9532,103.9706,7889.0
2016-10-25 14:30:00,119.17,119.17,119.08,119.14,11569.0,103.9793,103.9793,103.9008,103.9532,11569.0
2016-10-25 14:40:00,119.14,119.14,119.1,119.12,9049.0,103.9532,103.9532,103.9183,103.9357,9049.0
2016-10-25 14:50:00,119.09,119.11,119.02,119.02,8044.0,103.9095,103.927,103.8485,103.8485,8044.0
2016-10-25 15:00:00,119.03,119.07,119.01,119.04,6557.0,103.8572,103.8921,103.8397,103.8659,6557.0
2016-10-25 15:10:00,119.04,119.04,118.98,118.99,14107.0,103.8659,103.8659,103.8136,103.8223,14107.0
2016-10-25 15:20:00,118.99,119.09,118.99,119.08,5429.0,103.8223,103.9095,103.8223,103.9008,5429.0
2016-10-25 15:30:00,119.07,119.08,119.03,119.04,40301.0,103.8921,103.9008,103.8572,103.8659,40301.0
2016-10-25 15:40:00,119.03,119.08,119.02,119.06,23655.0,103.8572,103.9008,103.8485,103.8834,23655.0
2016-10-25 15:50:00,119.05,119.07,118.98,119.05,26517.0,103.8746,103.8921,103.8136,103.8746,26517.0
2016-10-26 09:30:00,118.57,118.59,118.41,118.56,22006.0,103.4558,103.4733,103.3162,103.4471,22006.0
2016-10-26 09:40:00,118.56,118.67,118.53,118.56,7083.0,103.4471,103.5431,103.4209,103.4471,7083.0
2016-10-26 09:50:00,118.57,118.57,118.38,118.5,9786.0,103.4558,103.4558,103.29,103.3947,9786.0
2016-10-26 10:00:00,118.47,118.59,118.44,118.51,3929.0,103.3686,103.4733,103.3424,103.4035,3929.0
2016-10-26 10:10:00,118.55,118.59,118.46,118.49,3836.0,103.4384,103.4733,103.3598,103.386,3836.0
2016-10-26 10:20:00,118.5,118.56,118.48,118.5,3278.0,103.3947,103.4471,103.3773,103.3947,3278.0
2016-10-26 10:30:00,118.5,118.85,118.5,118.81,22291.0,103.3947,103.7001,103.3947,103.6652,22291.0
2016-10-26 10:40:00,118.79,118.82,118.73,118.78,5927.0,103.6478,103.674,103.5954,103.6391,5927.0
2016-10-26 10:50:00,118.8,119.08,118.76,119.06,23425.0,103.6565,103.9008,103.6216,103.8834,23425.0
2016-10-26 11:00:00,119.05,119.15,119.03,119.09,21682.0,103.8746,103.9619,103.8572,103.9095,21682.0
2016-10-26 11:10:00,119.09,119.13,119.05,119.05,4801.0,103.9095,103.9444,103.8746,103.8746,4801.0
2016-10-26 11:20:00,119.03,119.08,119.03,119.08,3226.0,103.8572,103.9008,103.8572,103.9008,3226.0
2016-10-26 11:30:00,119.09,119.14,119.01,119.03,13700.0,103.9095,103.9532,103.8397,103.8572,13700.0
2016-10-26 11:40:00,119.02,119.03,118.98,119.03,17267.0,103.8485,103.8572,103.8136,103.8572,17267.0
2016-10-26 11:50:00,119.02,119.1,118.97,118.97,9992.0,103.8485,103.9183,103.8048,103.8048,9992.0
2016-10-26 12:00:00,119.0,119.01,118.95,118.95,3592.0,103.831,103.8397,103.7874,103.7874,3592.0
2016-10-26 12:10:00,118.99,119.02,118.98,119.0,2615.0,103.8223,103.8485,103.8136,103.831,2615.0
2016-10-26 12:20:00,119.02,119.03,118.97,118.97,5820.0,103.8485,103.8572,103.8048,103.8048,5820.0
2016-10-26 12:30:00,118.98,118.99,118.93,118.96,9360.0,103.8136,103.8223,103.7699,103.7961,9360.0
2016-10-26 12:40:00,118.97,119.0,118.95,118.98,5376.0,103.8048,103.831,103.7874,103.8136,5376.0
2016-10-26 12:50:00,118.99,119.04,118.95,118.95,5309.0,103.8223,103.8659,103.7874,103.7874,5309.0
2016-10-26 13:00:00,118.95,118.98,118.88,118.88,7200.0,103.7874,103.8136,103.7263,103.7263,7200.0
2016-10-26 13:10:00,118.88,118.89,118.78,118.8,5397.0,103.7263,103.735,103.6391,103.6565,5397.0
2016-10-26 13:20:00,118.82,118.85,118.79,118.83,3297.0,103.674,103.7001,103.6478,103.6827,3297.0
2016-10-26 13:30:00,118.8,118.82,118.73,118.73,6568.0,103.6565,103.674,103.5954,103.5954,6568.0
2016-10-26 13:40:00,118.73,118.73,118.63,118.68,6803.0,103.5954,103.5954,103.5082,103.5518,6803.0
2016-10-26 13:50:00,118.66,118.69,118.52,118.59,39132.0,103.5344,103.5605,103.4122,103.4733,39132.0
2016-10-26 14:00:00,118.59,118.61,118.45,118.56,17931.0,103.4733,103.4907,103.3511,103.4471,17931.0
2016-10-26 14:10:00,118.55,118.69,118.54,118.61,13709.0,103.4384,103.5605,103.4296,103.4907,13709.0
2016-10-26 14:20:00,118.61,118.65,118.6,118.64,5818.0,103.4907,103.5256,103.482,103.5169,5818.0
2016-10-26 14:30:00,118.63,118.7,118.6,118.7,2158.0,103.5082,103.5693,103.482,103.5693,2158.0
2016-10-26 14:40:00,118.7,118.77,118.7,118.72,45604.0,103.5693,103.6303,103.5693,103.5867,45604.0
2016-10-26 14:50:00,118.68,118.84,118.67,118.8,7177.0,103.5518,103.6914,103.5431,103.6565,7177.0
2016-10-26 15:00:00,118.79,118.79,118.72,118.73,3542.0,103.6478,103.6478,103.5867,103.5954,3542.0
2016-10-26 15:10:00,118.74,118.81,118.73,118.8,4786.0,103.6042,103.6652,103.5954,103.6565,4786.0
2016-10-26 15:20:00,118.8,118.89,118.8,118.84,3646.0,103.6565,103.735,103.6565,103.6914,3646.0
2016-10-26 15:30:00,118.85,118.88,118.81,118.85,10227.0,103.7001,103.7263,103.6652,103.7001,10227.0
2016-10-26 15:40:00,118.82,118.89,118.81,118.86,6236.0,103.674,103.735,103.6652,103.7089,6236.0
2016-10-26 15:50:00,118.84,118.85,118.75,118.77,29549.0,103.6914,103.7001,103.6129,103.6303,29549.0
2016-10-27 09:30:00,119.3,119.36,118.94,118.94,106714.0,104.0928,104.1451,103.7787,103.7787,106714.0
2016-10-27 09:40:00,118.91,118.94,118.87,118.93,16708.0,103.7525,103.7787,103.7176,103.7699,16708.0
2016-10-27 09:50:00,118.89,118.97,118.85,118.97,7836.0,103.735,103.8048,103.7001,103.8048,7836.0
2016-10-27 10:00:00,118.98,118.98,118.76,118.76,9858.0,103.8136,103.8136,103.6216,103.6216,9858.0
2016-10-27 10:10:00,118.74,118.74,118.51,118.54,29921.0,103.6042,103.6042,103.4035,103.4296,29921.0
2016-10-27 10:20:00,118.54,118.6,118.42,118.54,22236.0,103.4296,103.482,103.3249,103.4296,22236.0
2016-10-27 10:30:00,118.55,118.61,118.45,118.49,14296.0,103.4384,103.4907,103.3511,103.386,14296.0
2016-10-27 10:40:00,118.47,118.59,118.47,118.56,17290.0,103.3686,103.4733,103.3686,103.4471,17290.0
2016-10-27 10:50:00,118.58,118.63,118.45,118.49,9135.0,103.4646,103.5082,103.3511,103.386,9135.0
2016-10-27 11:00:00,118.52,118.61,118.45,118.61,11621.0,103.4122,103.4907,103.3511,103.4907,11621.0
2016-10-27 11:10:00,118.6,118.64,118.56,118.64,4070.0,103.482,103.5169,103.4471,103.5169,4070.0
2016-10-27 11:20:00,118.64,118.65,118.58,118.61,7812.0,103.5169,103.5256,103.4646,103.4907,7812.0
2016-10-27 11:30:00,118.62,118.67,118.5,118.54,8888.0,103.4995,103.5431,103.3947,103.4296,8888.0
2016-10-27 11:40:00,118.54,118.61,118.48,118.61,14135.0,103.4296,103.4907,103.3773,103.4907,14135.0
2016-10-27 11:50:00,118.65,118.85,118.61,118.81,114242.0,103.5256,103.7001,103.4907,103.6652,114242.0
2016-10-27 12:00:00,118.82,118.88,118.79,118.84,19540.0,103.674,103.7263,103.6478,103.6914,19540.0
2016-10-27 12:10:00,118.84,118.88,118.78,118.78,13498.0,103.6914,103.7263,103.6391,103.6391,13498.0
2016-10-27 12:20:00,118.78,118.78,118.73,118.75,9700.0,103.6391,103.6391,103.5954,103.6129,9700.0
2016-10-27 12:30:00,118.75,118.78,118.58,118.6,22996.0,103.6129,103.6391,103.4646,103.482,22996.0
2016-10-27 12:40:00,118.61,118.63,118.54,118.62,7965.0,103.4907,103.5082,103.4296,103.4995,7965.0
2016-10-27 12:50:00,118.62,118.66,118.58,118.63,10300.0,103.4995,103.5344,103.4646,103.5082,10300.0
2016-10-27 13:00:00,118.64,118.67,118.57,118.59,21900.0,103.5169,103.5431,103.4558,103.4733,21900.0
2016-10-27 13:10:00,118.59,118.7,118.59,118.67,22656.0,103.4733,103.5693,103.4733,103.5431,22656.0
2016-10-27 13:20:00,118.67,118.7,118.64,118.67,8664.0,103.5431,103.5693,103.5169,103.5431,8664.0
2016-10-27 13:30:00,118.68,118.78,118.63,118.77,19502.0,103.5518,103.6391,103.5082,103.6303,19502.0
2016-10-27 13:40:00,118.77,118.77,118.66,118.66,9914.0,103.6303,103.6303,103.5344,103.5344,9914.0
2016-10-27 13:50:00,118.66,118.74,118.66,118.69,7936.0,103.5344,103.6042,103.5344,103.5605,7936.0
2016-10-27 14:00:00,118.68,118.75,118.65,118.65,13724.0,103.5518,103.6129,103.5256,103.5256,13724.0
2016-10-27 14:10:00,118.66,118.79,118.64,118.73,8560.0,103.5344,103.6478,103.5169,103.5954,8560.0
2016-10-27 14:20:00,118.73,118.74,118.66,118.72,11800.0,103.5954,103.6042,103.5344,103.5867,11800.0
2016-10-27 14:30:00,118.71,118.72,118.56,118.64,18502.0,103.578,103.5867,103.4471,103.5169,18502.0
2016-10-27 14:40:00,118.63,118.64,118.54,118.57,11689.0,103.5082,103.5169,103.4296,103.4558,11689.0
2016-10-27 14:50:00,118.58,118.58,118.51,118.55,5666.0,103.4646,103.4646,103.4035,103.4384,5666.0
2016-10-27 15:00:00,118.57,118.6,118.53,118.54,8855.0,103.4558,103.482,103.4209,103.4296,8855.0
2016-10-27 15:10:00,118.54,118.54,118.35,118.35,30607.0,103.4296,103.4296,103.2639,103.2639,30607.0
2016-10-27 15:20:00,118.36,118.47,118.36,118.47,18526.0,103.2726,103.3686,103.2726,103.3686,18526.0
2016-10-27 15:30:00,118.46,118.49,118.42,118.45,29778.0,103.3598,103.386,103.3249,103.3511,29778.0
2016-10-27 15:40:00,118.45,118.49,118.39,118.41,11891.0,103.3511,103.386,103.2988,103.3162,11891.0
2016-10-27 15:50:00,118.39,118.44,118.35,118.41,28986.0,103.2988,103.3424,103.2639,103.3162,28986.0
2016-10-28 09:30:00,118.43,118.48,118.12,118.43,76975.0,103.3337,103.3773,103.0632,103.3337,76975.0
2016-10-28 09:40:00,118.48,118.63,118.44,118.59,21553.0,103.3773,103.5082,103.3424,103.4733,21553.0
2016-10-28 09:50:00,118.57,118.58,118.47,118.48,21863.0,103.4558,103.4646,103.3686,103.3773,21863.0
2016-10-28 10:00:00,118.49,118.5,118.32,118.34,13171.0,103.386,103.3947,103.2377,103.2551,13171.0
2016-10-28 10:10:00,118.34,118.5,118.26,118.38,15437.0,103.2551,103.3947,103.1853,103.29,15437.0
2016-10-28 10:20:00,118.43,118.56,118.42,118.55,26866.0,103.3337,103.4471,103.3249,103.4384,26866.0
2016-10-28 10:30:00,118.54,118.8,118.53,118.8,25140.0,103.4296,103.6565,103.4209,103.6565,25140.0
2016-10-28 10:40:00,118.83,118.84,118.77,118.83,12753.0,103.6827,103.6914,103.6303,103.6827,12753.0
2016-10-28 10:50:00,118.84,118.84,118.75,118.76,8996.0,103.6914,103.6914,103.6129,103.6216,8996.0
2016-10-28 11:00:00,118.77,118.82,118.76,118.76,17889.0,103.6303,103.674,103.6216,103.6216,17889.0
2016-10-28 11:10:00,118.77,118.78,118.7,118.7,7546.0,103.6303,103.6391,103.5693,103.5693,7546.0
2016-10-28 11:20:00,118.72,118.76,118.69,118.73,7388.0,103.5867,103.6216,103.5605,103.5954,7388.0
2016-10-28 11:30:00,118.75,118.78,118.73,118.74,4911.0,103.6129,103.6391,103.5954,103.6042,4911.0
2016-10-28 11:40:00,118.73,118.73,118.68,118.7,8282.0,103.5954,103.5954,103.5518,103.5693,8282.0
2016-10-28 11:50:00,118.69,118.72,118.67,118.67,4709.0,103.5605,103.5867,103.5431,103.5431,4709.0
2016-10-28 12:00:00,118.68,118.77,118.65,118.76,7128.0,103.5518,103.6303,103.5256,103.6216,7128.0
2016-10-28 12:10:00,118.76,118.8,118.76,118.78,5389.0,103.6216,103.6565,103.6216,103.6391,5389.0
2016-10-28 12:20:00,118.8,118.87,118.8,118.81,10610.0,103.6565,103.7176,103.6565,103.6652,10610.0
2016-10-28 12:30:00,118.83,118.83,118.76,118.78,3031.0,103.6827,103.6827,103.6216,103.6391,3031.0
2016-10-28 12:40:00,118.78,118.85,118.78,118.82,3497.0,103.6391,103.7001,103.6391,103.674,3497.0
2016-10-28 12:50:00,118.82,118.86,118.8,118.8,8250.0,103.674,103.7089,103.6565,103.6565,8250.0
2016-10-28 13:00:00,118.82,118.85,118.2,118.2,68433.0,103.674,103.7001,103.133,103.133,68433.0
2016-10-28 13:10:00,118.19,118.38,118.05,118.28,45935.0,103.1243,103.29,103.0021,103.2028,45935.0
2016-10-28 13:20:00,118.29,118.4,118.19,118.23,25020.0,103.2115,103.3075,103.1243,103.1592,25020.0
2016-10-28 13:30:00,118.19,118.19,117.76,117.88,80678.0,103.1243,103.1243,102.7491,102.8538,80678.0
2016-10-28 13:40:00,117.88,118.04,117.84,117.94,52087.0,102.8538,102.9934,102.8189,102.9061,52087.0
2016-10-28 13:50:00,117.94,117.96,117.72,117.75,28368.0,102.9061,102.9236,102.7142,102.7404,28368.0
2016-10-28 14:00:00,117.75,117.88,117.67,117.81,14408.0,102.7404,102.8538,102.6705,102.7927,14408.0
2016-10-28 14:10:00,117.82,118.08,117.77,117.98,25173.0,102.8014,103.0283,102.7578,102.941,25173.0
2016-10-28 14:20:00,117.98,118.17,117.98,118.1,28478.0,102.941,103.1068,102.941,103.0457,28478.0
2016-10-28 14:30:00,118.12,118.27,118.02,118.12,28612.0,103.0632,103.1941,102.9759,103.0632,28612.0
2016-10-28 14:40:00,118.13,118.13,117.95,118.05,566570.0,103.0719,103.0719,102.9149,103.0021,566570.0
2016-10-28 14:50:00,118.08,118.32,118.07,118.31,26424.0,103.0283,103.2377,103.0196,103.229,26424.0
2016-10-28 15:00:00,118.29,118.32,118.13,118.15,18320.0,103.2115,103.2377,103.0719,103.0894,18320.0
2016-10-28 15:10:00,118.15,118.15,118.01,118.1,12905.0,103.0894,103.0894,102.9672,103.0457,12905.0
2016-10-28 15:20:00,118.13,118.42,118.1,118.4,47455.0,103.0719,103.3249,103.0457,103.3075,47455.0
2016-10-28 15:30:00,118.34,118.34,118.12,118.16,19721.0,103.2551,103.2551,103.0632,103.0981,19721.0
2016-10-28 15:40:00,118.14,118.17,117.98,118.09,25730.0,103.0806,103.1068,102.941,103.037,25730.0
2016-10-28 15:50:00,118.11,118.14,117.99,118.05,35251.0,103.0545,103.0806,102.9498,103.0021,35251.0
2016-10-31 09:30:00,118.26,118.36,118.22,118.29,13882.0,103.1853,103.2726,103.1504,103.2115,13882.0
2016-10-31 09:40:00,118.26,118.26,118.18,118.26,9376.0,103.1853,103.1853,103.1155,103.1853,9376.0
2016-10-31 09:50:00,118.32,118.33,118.16,118.19,6737.0,103.2377,103.2464,103.0981,103.1243,6737.0
2016-10-31 10:00:00,118.2,118.21,118.13,118.16,10192.0,103.133,103.1417,103.0719,103.0981,10192.0
2016-10-31 10:10:00,118.21,118.27,118.19,118.23,9298.0,103.1417,103.1941,103.1243,103.1592,9298.0
2016-10-31 10:20:00,118.21,118.31,118.18,118.3,5000.0,103.1417,103.229,103.1155,103.2202,5000.0
2016-10-31 10:30:00,118.33,118.33,118.06,118.08,8000.0,103.2464,103.2464,103.0108,103.0283,8000.0
2016-10-31 10:40:00,118.06,118.13,118.05,118.11,5302.0,103.0108,103.0719,103.0021,103.0545,5302.0
2016-10-31 10:50:00,118.09,118.28,118.09,118.17,17947.0,103.037,103.2028,103.037,103.1068,17947.0
2016-10-31 11:00:00,118.17,118.22,118.13,118.19,7114.0,103.1068,103.1504,103.0719,103.1243,7114.0
2016-10-31 11:10:00,118.21,118.27,118.19,118.26,6127.0,103.1417,103.1941,103.1243,103.1853,6127.0
2016-10-31 11:20:00,118.25,118.36,118.25,118.36,9569.0,103.1766,103.2726,103.1766,103.2726,9569.0
2016-10-31 11:30:00,118.4,118.46,118.39,118.4,5056.0,103.3075,103.3598,103.2988,103.3075,5056.0
2016-10-31 11:40:00,118.39,118.39,118.35,118.35,5254.0,103.2988,103.2988,103.2639,103.2639,5254.0
2016-10-31 11:50:00,118.36,118.45,118.35,118.45,8538.0,103.2726,103.3511,103.2639,103.3511,8538.0
2016-10-31 12:00:00,118.43,118.46,118.36,118.37,8607.0,103.3337,103.3598,103.2726,103.2813,8607.0
2016-10-31 12:10:00,118.34,118.37,118.32,118.32,6492.0,103.2551,103.2813,103.2377,103.2377,6492.0
2016-10-31 12:20:00,118.33,118.35,118.25,118.33,5442.0,103.2464,103.2639,103.1766,103.2464,5442.0
2016-10-31 12:30:00,118.37,118.41,118.3,118.38,3880.0,103.2813,103.3162,103.2202,103.29,3880.0
2016-10-31 12:40:00,118.38,118.41,118.34,118.36,4417.0,103.29,103.3162,103.2551,103.2726,4417.0
2016-10-31 12:50:00,118.38,118.38,118.33,118.35,4825.0,103.29,103.29,103.2464,103.2639,4825.0
2016-10-31 13:00:00,118.34,118.36,118.29,118.3,6054.0,103.2551,103.2726,103.2115,103.2202,6054.0
2016-10-31 13:10:00,118.29,118.33,118.24,118.26,7655.0,103.2115,103.2464,103.1679,103.1853,7655.0
2016-10-31 13:20:00,118.27,118.32,118.24,118.26,4450.0,103.1941,103.2377,103.1679,103.1853,4450.0
2016-10-31 13:30:00,118.24,118.3,118.24,118.26,6360.0,103.1679,103.2202,103.1679,103.1853,6360.0
2016-10-31 13:40:00,118.26,118.31,118.22,118.3,7662.0,103.1853,103.229,103.1504,103.2202,7662.0
2016-10-31 13:50:00,118.31,118.32,118.21,118.21,8363.0,103.229,103.2377,103.1417,103.1417,8363.0
2016-10-31 14:00:00,118.24,118.25,118.22,118.22,4170.0,103.1679,103.1766,103.1504,103.1504,4170.0
2016-10-31 14:10:00,118.21,118.22,118.12,118.14,7247.0,103.1417,103.1504,103.0632,103.0806,7247.0
2016-10-31 14:20:00,118.14,118.18,118.08,118.1,13631.0,103.0806,103.1155,103.0283,103.0457,13631.0
2016-10-31 14:30:00,118.09,118.17,118.09,118.17,9038.0,103.037,103.1068,103.037,103.1068,9038.0
2016-10-31 14:40:00,118.18,118.18,118.1,118.1,4255.0,103.1155,103.1155,103.0457,103.0457,4255.0
2016-10-31 14:50:00,118.06,118.15,118.06,118.14,22878.0,103.0108,103.0894,103.0108,103.0806,22878.0
2016-10-31 15:00:00,118.13,118.18,118.1,118.16,190356.0,103.0719,103.1155,103.0457,103.0981,190356.0
2016-10-31 15:10:00,118.16,118.23,118.15,118.16,29208.0,103.0981,103.1592,103.0894,103.0981,29208.0
2016-10-31 15:20:00,118.17,118.23,118.14,118.22,6597.0,103.1068,103.1592,103.0806,103.1504,6597.0
2016-10-31 15:30:00,118.25,118.27,118.21,118.22,10329.0,103.1766,103.1941,103.1417,103.1504,10329.0
2016-10-31 15:40:00,118.21,118.24,118.17,118.24,15270.0,103.1417,103.1679,103.1068,103.1679,15270.0
2016-10-31 15:50:00,118.23,118.23,118.08,118.1,189980.0,103.1592,103.1592,103.0283,103.0457,189980.0
2016-11-01 09:30:00,118.27,118.36,118.21,118.22,13155.0,103.1941,103.2726,103.1417,103.1504,13155.0
2016-11-01 09:40:00,118.22,118.22,118.08,118.16,7022.0,103.1504,103.1504,103.0283,103.0981,7022.0
2016-11-01 09:50:00,118.11,118.12,118.06,118.09,5430.0,103.0545,103.0632,103.0108,103.037,5430.0
2016-11-01 10:00:00,118.09,118.15,117.98,118.01,22809.0,103.037,103.0894,102.941,102.9672,22809.0
2016-11-01 10:10:00,118.0,118.0,117.87,117.96,21949.0,102.9585,102.9585,102.8451,102.9236,21949.0
2016-11-01 10:20:00,117.97,118.01,117.89,117.89,19754.0,102.9323,102.9672,102.8625,102.8625,19754.0
2016-11-01 10:30:00,117.89,117.98,117.76,117.76,14056.0,102.8625,102.941,102.7491,102.7491,14056.0
2016-11-01 10:40:00,117.77,117.82,117.71,117.79,14074.0,102.7578,102.8014,102.7054,102.7753,14074.0
2016-11-01 10:50:00,117.8,117.93,117.8,117.93,13235.0,102.784,102.8974,102.784,102.8974,13235.0
2016-11-01 11:00:00,117.95,117.98,117.9,117.91,13169.0,102.9149,102.941,102.8712,102.88,13169.0
2016-11-01 11:10:00,117.92,117.93,117.84,117.87,18685.0,102.8887,102.8974,102.8189,102.8451,18685.0
2016-11-01 11:20:00,117.89,117.9,117.81,117.81,30780.0,102.8625,102.8712,102.7927,102.7927,30780.0
2016-11-01 11:30:00,117.79,117.81,117.69,117.8,25643.0,102.7753,102.7927,102.688,102.784,25643.0
2016-11-01 11:40:00,117.79,117.85,117.72,117.77,25008.0,102.7753,102.8276,102.7142,102.7578,25008.0
2016-11-01 11:50:00,117.78,117.78,117.6,117.64,6747.0,102.7665,102.7665,102.6095,102.6444,6747.0
2016-11-01 12:00:00,117.64,117.66,117.5,117.5,23600.0,102.6444,102.6618,102.5222,102.5222,23600.0
2016-11-01 12:10:00,117.49,117.49,117.35,117.37,17287.0,102.5135,102.5135,102.3913,102.4088,17287.0
2016-11-01 12:20:00,117.38,117.42,117.32,117.35,14297.0,102.4175,102.4524,102.3652,102.3913,14297.0
2016-11-01 12:30:00,117.35,117.46,117.35,117.41,26198.0,102.3913,102.4873,102.3913,102.4437,26198.0
2016-11-01 12:40:00,117.4,117.41,117.24,117.24,20836.0,102.435,102.4437,102.2954,102.2954,20836.0
2016-11-01 12:50:00,117.19,117.33,117.19,117.33,4594.0,102.2517,102.3739,102.2517,102.3739,4594.0
2016-11-01 13:00:00,117.31,117.31,117.27,117.3,3353.0,102.3564,102.3564,102.3215,102.3477,3353.0
2016-11-01 13:10:00,117.29,117.34,117.16,117.21,8552.0,102.339,102.3826,102.2256,102.2692,8552.0
2016-11-01 13:20:00,117.22,117.25,117.09,117.24,14479.0,102.2779,102.3041,102.1645,102.2954,14479.0
2016-11-01 13:30:00,117.21,117.21,117.04,117.06,300424.0,102.2692,102.2692,102.1209,102.1383,300424.0
2016-11-01 13:40:00,117.04,117.04,116.81,116.88,66025.0,102.1209,102.1209,101.9202,101.9813,66025.0
2016-11-01 13:50:00,116.91,116.93,116.87,116.89,11805.0,102.0074,102.0249,101.9725,101.99,11805.0
2016-11-01 14:00:00,116.89,116.94,116.75,116.81,18815.0,101.99,102.0336,101.8678,101.9202,18815.0
2016-11-01 14:10:00,116.81,116.86,116.54,116.58,27895.0,101.9202,101.9638,101.6846,101.7195,27895.0
2016-11-01 14:20:00,116.59,117.03,116.59,117.02,72224.0,101.7282,102.1121,101.7282,102.1034,72224.0
2016-11-01 14:30:00,116.96,117.13,116.9,117.05,11055.0,102.0511,102.1994,101.9987,102.1296,11055.0
2016-11-01 14:40:00,117.06,117.06,116.88,116.88,20390.0,102.1383,102.1383,101.9813,101.9813,20390.0
2016-11-01 14:50:00,116.9,117.06,116.88,116.89,32241.0,101.9987,102.1383,101.9813,101.99,32241.0
2016-11-01 15:00:00,116.88,116.96,116.8,116.94,15796.0,101.9813,102.0511,101.9114,102.0336,15796.0
2016-11-01 15:10:00,116.93,117.07,116.85,117.05,19080.0,102.0249,102.147,101.9551,102.1296,19080.0
2016-11-01 15:20:00,117.05,117.13,116.96,117.12,24742.0,102.1296,102.1994,102.0511,102.1907,24742.0
2016-11-01 15:30:00,117.12,117.22,117.04,117.21,35635.0,102.1907,102.2779,102.1209,102.2692,35635.0
2016-11-01 15:40:00,117.2,117.37,117.12,117.29,67936.0,102.2605,102.4088,102.1907,102.339,67936.0
2016-11-01 15:50:00,117.3,117.34,117.2,117.29,62659.0,102.3477,102.3826,102.2605,102.339,62659.0
2016-11-02 09:30:00,117.05,117.23,116.95,117.22,40335.0,102.1296,102.2866,102.0423,102.2779,40335.0
2016-11-02 09:40:00,117.18,117.22,117.06,117.18,5648.0,102.243,102.2779,102.1383,102.243,5648.0
2016-11-02 09:50:00,117.23,117.23,117.13,117.2,3100.0,102.2866,102.2866,102.1994,102.2605,3100.0
2016-11-02 10:00:00,117.2,117.31,117.11,117.18,19282.0,102.2605,102.3564,102.1819,102.243,19282.0
2016-11-02 10:10:00,117.2,117.21,117.04,117.04,10815.0,102.2605,102.2692,102.1209,102.1209,10815.0
2016-11-02 10:20:00,117.02,117.08,116.94,117.04,16863.0,102.1034,102.1558,102.0336,102.1209,16863.0
2016-11-02 10:30:00,117.03,117.04,116.8,117.0,42689.0,102.1121,102.1209,101.9114,102.086,42689.0
2016-11-02 10:40:00,116.99,117.0,116.86,116.94,33844.0,102.0772,102.086,101.9638,102.0336,33844.0
2016-11-02 10:50:00,116.91,116.91,116.77,116.79,16312.0,102.0074,102.0074,101.8853,101.9027,16312.0
2016-11-02 11:00:00,116.79,116.9,116.77,116.9,21385.0,101.9027,101.9987,101.8853,101.9987,21385.0
2016-11-02 11:10:00,116.91,117.05,116.9,117.02,284689.0,102.0074,102.1296,101.9987,102.1034,284689.0
2016-11-02 11:20:00,117.02,117.03,116.94,116.96,21335.0,102.1034,102.1121,102.0336,102.0511,21335.0
2016-11-02 11:30:00,116.95,116.98,116.8,116.84,29432.0,102.0423,102.0685,101.9114,101.9463,29432.0
2016-11-02 11:40:00,116.85,116.95,116.8,116.95,30758.0,101.9551,102.0423,101.9114,102.0423,30758.0
2016-11-02 11:50:00,116.91,116.93,116.83,116.86,18203.0,102.0074,102.0249,101.9376,101.9638,18203.0
2016-11-02 12:00:00,116.86,116.93,116.81,116.93,23665.0,101.9638,102.0249,101.9202,102.0249,23665.0
2016-11-02 12:10:00,116.92,116.97,116.85,116.91,12290.0,102.0162,102.0598,101.9551,102.0074,12290.0
2016-11-02 12:20:00,116.89,116.93,116.83,116.88,19637.0,101.99,102.0249,101.9376,101.9813,19637.0
2016-11-02 12:30:00,116.9,116.9,116.78,116.8,9158.0,101.9987,101.9987,101.894,101.9114,9158.0
2016-11-02 12:40:00,116.83,116.9,116.83,116.87,15164.0,101.9376,101.9987,101.9376,101.9725,15164.0
2016-11-02 12:50:00,116.87,116.91,116.82,116.91,13734.0,101.9725,102.0074,101.9289,102.0074,13734.0
2016-11-02 13:00:00,116.9,116.94,116.71,116.72,20476.0,101.9987,102.0336,101.8329,101.8416,20476.0
2016-11-02 13:10:00,116.73,116.73,116.5,116.51,22347.0,101.8504,101.8504,101.6497,101.6584,22347.0
2016-11-02 13:20:00,116.51,116.64,116.5,116.62,11039.0,101.6584,101.7718,101.6497,101.7544,11039.0
2016-11-02 13:30:00,116.61,116.63,116.56,116.57,6873.0,101.7457,101.7631,101.702,101.7108,6873.0
2016-11-02 13:40:00,116.57,116.61,116.55,116.58,12281.0,101.7108,101.7457,101.6933,101.7195,12281.0
2016-11-02 13:50:00,116.58,116.71,116.58,116.71,66744.0,101.7195,101.8329,101.7195,101.8329,66744.0
2016-11-02 14:00:00,116.7,116.8,116.24,116.3,56182.0,101.8242,101.9114,101.4228,101.4752,56182.0
2016-11-02 14:10:00,116.29,116.69,116.29,116.65,152287.0,101.4665,101.8155,101.4665,101.7806,152287.0
2016-11-02 14:20:00,116.65,116.89,116.6,116.76,94870.0,101.7806,101.99,101.7369,101.8765,94870.0
2016-11-02 14:30:00,116.79,116.88,116.66,116.78,67824.0,101.9027,101.9813,101.7893,101.894,67824.0
2016-11-02 14:40:00,116.77,116.84,116.61,116.66,40673.0,101.8853,101.9463,101.7457,101.7893,40673.0
2016-11-02 14:50:00,116.66,116.76,116.55,116.63,41210.0,101.7893,101.8765,101.6933,101.7631,41210.0
2016-11-02 15:00:00,116.6,116.77,116.58,116.77,50123.0,101.7369,101.8853,101.7195,101.8853,50123.0
2016-11-02 15:10:00,116.78,116.8,116.62,116.63,23461.0,101.894,101.9114,101.7544,101.7631,23461.0
2016-11-02 15:20:00,116.64,116.86,116.64,116.83,150117.0,101.7718,101.9638,101.7718,101.9376,150117.0
2016-11-02 15:30:00,116.83,116.85,116.68,116.68,36633.0,101.9376,101.9551,101.8067,101.8067,36633.0
2016-11-02 15:40:00,116.68,116.77,116.62,116.71,69535.0,101.8067,101.8853,101.7544,101.8329,69535.0
2016-11-02 15:50:00,116.72,116.74,116.44,116.48,152737.0,101.8416,101.8591,101.5973,101.6322,152737.0
2016-11-03 09:30:00,116.65,116.76,116.53,116.76,31471.0,101.7806,101.8765,101.6759,101.8765,31471.0
2016-11-03 09:40:00,116.79,116.79,116.64,116.67,16769.0,101.9027,101.9027,101.7718,101.798,16769.0
2016-11-03 09:50:00,116.66,116.7,116.62,116.62,8738.0,101.7893,101.8242,101.7544,101.7544,8738.0
2016-11-03 10:00:00,116.6,116.69,116.51,116.63,13378.0,101.7369,101.8155,101.6584,101.7631,13378.0
2016-11-03 10:10:00,116.63,116.7,116.49,116.56,10307.0,101.7631,101.8242,101.641,101.702,10307.0
2016-11-03 10:20:00,116.64,116.73,116.63,116.72,12039.0,101.7718,101.8504,101.7631,101.8416,12039.0
2016-11-03 10:30:00,116.69,116.78,116.64,116.69,6281.0,101.8155,101.894,101.7718,101.8155,6281.0
2016-11-03 10:40:00,116.67,116.77,116.62,116.73,14383.0,101.798,101.8853,101.7544,101.8504,14383.0
2016-11-03 10:50:00,116.7,116.7,116.55,116.6,15969.0,101.8242,101.8242,101.6933,101.7369,15969.0
2016-11-03 11:00:00,116.61,116.66,116.54,116.63,8072.0,101.7457,101.7893,101.6846,101.7631,8072.0
2016-11-03 11:10:00,116.66,116.71,116.61,116.69,9998.0,101.7893,101.8329,101.7457,101.8155,9998.0
2016-11-03 11:20:00,116.68,116.7,116.62,116.68,11099.0,101.8067,101.8242,101.7544,101.8067,11099.0
2016-11-03 11:30:00,116.72,116.74,116.65,116.69,106591.0,101.8416,101.8591,101.7806,101.8155,106591.0
2016-11-03 11:40:00,116.71,116.71,116.58,116.61,111907.0,101.8329,101.8329,101.7195,101.7457,111907.0
2016-11-03 11:50:00,116.64,116.66,116.56,116.59,6235.0,101.7718,101.7893,101.702,101.7282,6235.0
2016-11-03 12:00:00,116.59,116.6,116.42,116.48,13823.0,101.7282,101.7369,101.5799,101.6322,13823.0
2016-11-03 12:10:00,116.47,116.51,116.35,116.39,13581.0,101.6235,101.6584,101.5188,101.5537,13581.0
2016-11-03 12:20:00,116.39,116.42,116.32,116.35,6735.0,101.5537,101.5799,101.4926,101.5188,6735.0
2016-11-03 12:30:00,116.36,116.36,116.21,116.25,132556.0,101.5275,101.5275,101.3967,101.4316,132556.0
2016-11-03 12:40:00,116.25,116.3,116.13,116.17,40750.0,101.4316,101.4752,101.3269,101.3618,40750.0
2016-11-03 12:50:00,116.17,116.31,116.16,116.27,51097.0,101.3618,101.4839,101.353,101.449,51097.0
2016-11-03 13:00:00,116.27,116.27,116.19,116.23,25175.0,101.449,101.449,101.3792,101.4141,25175.0
2016-11-03 13:10:00,116.23,116.27,116.18,116.19,6038.0,101.4141,101.449,101.3705,101.3792,6038.0
2016-11-03 13:20:00,116.2,116.38,116.17,116.33,12372.0,101.3879,101.545,101.3618,101.5014,12372.0
2016-11-03 13:30:00,116.3,116.31,116.24,116.28,16291.0,101.4752,101.4839,101.4228,101.4577,16291.0
2016-11-03 13:40:00,116.27,116.31,116.19,116.27,9411.0,101.449,101.4839,101.3792,101.449,9411.0
2016-11-03 13:50:00,116.28,116.29,116.18,116.22,7798.0,101.4577,101.4665,101.3705,101.4054,7798.0
2016-11-03 14:00:00,116.2,116.31,116.16,116.3,18286.0,101.3879,101.4839,101.353,101.4752,18286.0
2016-11-03 14:10:00,116.3,116.38,116.18,116.19,101270.0,101.4752,101.545,101.3705,101.3792,101270.0
2016-11-03 14:20:00,116.18,116.28,116.17,116.22,327763.0,101.3705,101.4577,101.3618,101.4054,327763.0
2016-11-03 14:30:00,116.23,116.26,116.14,116.18,74237.0,101.4141,101.4403,101.3356,101.3705,74237.0
2016-11-03 14:40:00,116.18,116.19,116.11,116.19,34273.0,101.3705,101.3792,101.3094,101.3792,34273.0
2016-11-03 14:50:00,116.2,116.27,116.18,116.27,64592.0,101.3879,101.449,101.3705,101.449,64592.0
2016-11-03 15:00:00,116.26,116.26,116.12,116.13,129312.0,101.4403,101.4403,101.3181,101.3269,129312.0
2016-11-03 15:10:00,116.14,116.2,116.04,116.08,11489.0,101.3356,101.3879,101.2483,101.2832,11489.0
2016-11-03 15:20:00,116.06,116.12,116.04,116.08,112203.0,101.2658,101.3181,101.2483,101.2832,112203.0
2016-11-03 15:30:00,116.06,116.09,115.9,115.92,80189.0,101.2658,101.292,101.1262,101.1436,80189.0
2016-11-03 15:40:00,115.9,115.93,115.82,115.9,33135.0,101.1262,101.1523,101.0564,101.1262,33135.0
2016-11-03 15:50:00,115.9,116.03,115.87,116.01,35550.0,101.1262,101.2396,101.1,101.2221,35550.0
2016-11-04 09:30:00,115.97,116.27,115.87,116.22,54552.0,101.1872,101.449,101.1,101.4054,54552.0
2016-11-04 09:40:00,116.18,116.18,115.96,116.0,37381.0,101.3705,101.3705,101.1785,101.2134,37381.0
2016-11-04 09:50:00,116.0,116.11,115.81,115.91,44919.0,101.2134,101.3094,101.0476,101.1349,44919.0
2016-11-04 10:00:00,115.91,116.16,115.91,116.09,25802.0,101.1349,101.353,101.1349,101.292,25802.0
2016-11-04 10:10:00,116.09,116.16,116.01,116.15,18790.0,101.292,101.353,101.2221,101.3443,18790.0
2016-11-04 10:20:00,116.15,116.23,116.09,116.17,18657.0,101.3443,101.4141,101.292,101.3618,18657.0
2016-11-04 10:30:00,116.18,116.32,116.13,116.3,30239.0,101.3705,101.4926,101.3269,101.4752,30239.0
2016-11-04 10:40:00,116.34,116.35,116.27,116.28,18891.0,101.5101,101.5188,101.449,101.4577,18891.0
2016-11-04 10:50:00,116.3,116.37,116.29,116.3,9314.0,101.4752,101.5363,101.4665,101.4752,9314.0
2016-11-04 11:00:00,116.32,116.52,116.28,116.41,23397.0,101.4926,101.6671,101.4577,101.5712,23397.0
2016-11-04 11:10:00,116.38,116.53,116.36,116.5,42875.0,101.545,101.6759,101.5275,101.6497,42875.0
2016-11-04 11:20:00,116.51,116.52,116.43,116.51,11162.0,101.6584,101.6671,101.5886,101.6584,11162.0
2016-11-04 11:30:00,116.5,116.5,116.3,116.34,77567.0,101.6497,101.6497,101.4752,101.5101,77567.0
2016-11-04 11:40:00,116.34,116.41,116.33,116.38,14781.0,101.5101,101.5712,101.5014,101.545,14781.0
2016-11-04 11:50:00,116.32,116.41,116.3,116.4,19942.0,101.4926,101.5712,101.4752,101.5624,19942.0
2016-11-04 12:00:00,116.4,116.5,116.39,116.5,28331.0,101.5624,101.6497,101.5537,101.6497,28331.0
2016-11-04 12:10:00,116.49,116.67,116.47,116.61,29236.0,101.641,101.798,101.6235,101.7457,29236.0
2016-11-04 12:20:00,116.63,116.65,116.57,116.61,20802.0,101.7631,101.7806,101.7108,101.7457,20802.0
2016-11-04 12:30:00,116.61,116.63,116.54,116.54,10141.0,101.7457,101.7631,101.6846,101.6846,10141.0
2016-11-04 12:40:00,116.53,116.59,116.53,116.57,8079.0,101.6759,101.7282,101.6759,101.7108,8079.0
2016-11-04 12:50:00,116.59,116.61,116.53,116.59,5864.0,101.7282,101.7457,101.6759,101.7282,5864.0
2016-11-04 13:00:00,116.6,116.65,116.58,116.63,6396.0,101.7369,101.7806,101.7195,101.7631,6396.0
2016-11-04 13:10:00,116.6,116.66,116.58,116.63,10451.0,101.7369,101.7893,101.7195,101.7631,10451.0
2016-11-04 13:20:00,116.61,116.62,116.53,116.54,10442.0,101.7457,101.7544,101.6759,101.6846,10442.0
2016-11-04 13:30:00,116.51,116.63,116.51,116.61,14363.0,101.6584,101.7631,101.6584,101.7457,14363.0
2016-11-04 13:40:00,116.61,116.63,116.54,116.56,503049.0,101.7457,101.7631,101.6846,101.702,503049.0
2016-11-04 13:50:00,116.56,116.57,116.52,116.56,134985.0,101.702,101.7108,101.6671,101.702,134985.0
2016-11-04 14:00:00,116.54,116.55,116.47,116.47,10485.0,101.6846,101.6933,101.6235,101.6235,10485.0
2016-11-04 14:10:00,116.46,116.57,116.45,116.52,19307.0,101.6148,101.7108,101.6061,101.6671,19307.0
2016-11-04 14:20:00,116.52,116.56,116.47,116.5,19531.0,101.6671,101.702,101.6235,101.6497,19531.0
2016-11-04 14:30:00,116.5,116.5,116.35,116.37,21834.0,101.6497,101.6497,101.5188,101.5363,21834.0
2016-11-04 14:40:00,116.38,116.43,116.26,116.27,20362.0,101.545,101.5886,101.4403,101.449,20362.0
2016-11-04 14:50:00,116.28,116.37,116.24,116.29,33505.0,101.4577,101.5363,101.4228,101.4665,33505.0
2016-11-04 15:00:00,116.28,116.28,116.07,116.07,20515.0,101.4577,101.4577,101.2745,101.2745,20515.0
2016-11-04 15:10:00,116.08,116.23,116.07,116.15,18106.0,101.2832,101.4141,101.2745,101.3443,18106.0
2016-11-04 15:20:00,116.16,116.19,116.12,116.14,9909.0,101.353,101.3792,101.3181,101.3356,9909.0
2016-11-04 15:30:00,116.14,116.15,115.94,116.03,36220.0,101.3356,101.3443,101.1611,101.2396,36220.0
2016-11-04 15:40:00,116.02,116.04,115.87,115.96,25951.0,101.2309,101.2483,101.1,101.1785,25951.0
2016-11-04 15:50:00,115.95,115.98,115.84,115.88,66933.0,101.1698,101.196,101.0738,101.1087,66933.0
2016-11-07 09:30:00,117.48,117.7,117.43,117.7,56622.0,102.5048,102.6967,102.4611,102.6967,56622.0
2016-11-07 09:40:00,117.67,117.76,117.67,117.67,27600.0,102.6705,102.7491,102.6705,102.6705,27600.0
2016-11-07 09:50:00,117.67,117.7,117.65,117.69,11721.0,102.6705,102.6967,102.6531,102.688,11721.0
2016-11-07 10:00:00,117.71,117.78,117.7,117.73,8455.0,102.7054,102.7665,102.6967,102.7229,8455.0
2016-11-07 10:10:00,117.73,117.73,117.68,117.72,6900.0,102.7229,102.7229,102.6793,102.7142,6900.0
2016-11-07 10:20:00,117.73,117.76,117.7,117.75,16883.0,102.7229,102.7491,102.6967,102.7404,16883.0
2016-11-07 10:30:00,117.76,117.95,117.74,117.88,16605.0,102.7491,102.9149,102.7316,102.8538,16605.0
2016-11-07 10:40:00,117.88,117.9,117.84,117.9,5902.0,102.8538,102.8712,102.8189,102.8712,5902.0
2016-11-07 10:50:00,117.87,118.01,117.84,118.01,15483.0,102.8451,102.9672,102.8189,102.9672,15483.0
2016-11-07 11:00:00,118.03,118.1,118.0,118.08,9155.0,102.9847,103.0457,102.9585,103.0283,9155.0
2016-11-07 11:10:00,118.08,118.13,118.05,118.06,8445.0,103.0283,103.0719,103.0021,103.0108,8445.0
2016-11-07 11:20:00,118.06,118.08,118.02,118.06,9897.0,103.0108,103.0283,102.9759,103.0108,9897.0
2016-11-07 11:30:00,118.08,118.16,118.08,118.14,26554.0,103.0283,103.0981,103.0283,103.0806,26554.0
2016-11-07 11:40:00,118.13,118.22,118.13,118.16,37533.0,103.0719,103.1504,103.0719,103.0981,37533.0
2016-11-07 11:50:00,118.17,118.23,118.17,118.22,23240.0,103.1068,103.1592,103.1068,103.1504,23240.0
2016-11-07 12:00:00,118.24,118.31,118.23,118.24,15594.0,103.1679,103.229,103.1592,103.1679,15594.0
2016-11-07 12:10:00,118.25,118.29,118.25,118.26,4639.0,103.1766,103.2115,103.1766,103.1853,4639.0
2016-11-07 12:20:00,118.26,118.28,118.23,118.26,7317.0,103.1853,103.2028,103.1592,103.1853,7317.0
2016-11-07 12:30:00,118.27,118.27,118.17,118.18,9941.0,103.1941,103.1941,103.1068,103.1155,9941.0
2016-11-07 12:40:00,118.17,118.21,118.17,118.19,5970.0,103.1068,103.1417,103.1068,103.1243,5970.0
2016-11-07 12:50:00,118.18,118.23,118.16,118.23,2900.0,103.1155,103.1592,103.0981,103.1592,2900.0
2016-11-07 13:00:00,118.24,118.26,118.22,118.26,4481.0,103.1679,103.1853,103.1504,103.1853,4481.0
2016-11-07 13:10:00,118.23,118.24,118.18,118.2,5926.0,103.1592,103.1679,103.1155,103.133,5926.0
2016-11-07 13:20:00,118.2,118.23,118.17,118.19,9910.0,103.133,103.1592,103.1068,103.1243,9910.0
2016-11-07 13:30:00,118.2,118.29,118.2,118.23,12976.0,103.133,103.2115,103.133,103.1592,12976.0
2016-11-07 13:40:00,118.24,118.26,118.23,118.24,3756.0,103.1679,103.1853,103.1592,103.1679,3756.0
2016-11-07 13:50:00,118.27,118.31,118.27,118.28,7312.0,103.1941,103.229,103.1941,103.2028,7312.0
2016-11-07 14:00:00,118.29,118.3,118.24,118.24,3843.0,103.2115,103.2202,103.1679,103.1679,3843.0
2016-11-07 14:10:00,118.27,118.3,118.22,118.3,11277.0,103.1941,103.2202,103.1504,103.2202,11277.0
2016-11-07 14:20:00,118.29,118.29,118.26,118.26,8200.0,103.2115,103.2115,103.1853,103.1853,8200.0
2016-11-07 14:30:00,118.27,118.3,118.21,118.22,10641.0,103.1941,103.2202,103.1417,103.1504,10641.0
2016-11-07 14:40:00,118.22,118.23,118.07,118.07,21672.0,103.1504,103.1592,103.0196,103.0196,21672.0
2016-11-07 14:50:00,118.08,118.11,118.06,118.11,8936.0,103.0283,103.0545,103.0108,103.0545,8936.0
2016-11-07 15:00:00,118.11,118.11,118.03,118.04,13335.0,103.0545,103.0545,102.9847,102.9934,13335.0
2016-11-07 15:10:00,118.04,118.15,118.04,118.13,9681.0,102.9934,103.0894,102.9934,103.0719,9681.0
2016-11-07 15:20:00,118.11,118.17,118.08,118.09,36786.0,103.0545,103.1068,103.0283,103.037,36786.0
2016-11-07 15:30:00,118.09,118.1,118.0,118.1,66837.0,103.037,103.0457,102.9585,103.0457,66837.0
2016-11-07 15:40:00,118.09,118.35,118.08,118.35,90980.0,103.037,103.2639,103.0283,103.2639,90980.0
2016-11-07 15:50:00,118.35,118.43,118.31,118.39,481577.0,103.2639,103.3337,103.229,103.2988,481577.0
2016-11-08 09:30:00,118.19,118.19,118.01,118.18,39607.0,103.1243,103.1243,102.9672,103.1155,39607.0
2016-11-08 09:40:00,118.19,118.27,118.05,118.08,35404.0,103.1243,103.1941,103.0021,103.0283,35404.0
2016-11-08 09:50:00,118.08,118.09,117.99,118.08,13167.0,103.0283,103.037,102.9498,103.0283,13167.0
2016-11-08 10:00:00,118.07,118.15,118.07,118.08,2400.0,103.0196,103.0894,103.0196,103.0283,2400.0
2016-11-08 10:10:00,118.09,118.18,118.05,118.18,15528.0,103.037,103.1155,103.0021,103.1155,15528.0
2016-11-08 10:20:00,118.17,118.25,118.17,118.24,11228.0,103.1068,103.1766,103.1068,103.1679,11228.0
2016-11-08 10:30:00,118.23,118.29,118.21,118.23,13055.0,103.1592,103.2115,103.1417,103.1592,13055.0
2016-11-08 10:40:00,118.22,118.33,118.17,118.33,11466.0,103.1504,103.2464,103.1068,103.2464,11466.0
2016-11-08 10:50:00,118.32,118.35,118.29,118.34,12621.0,103.2377,103.2639,103.2115,103.2551,12621.0
2016-11-08 11:00:00,118.34,118.49,118.32,118.49,13900.0,103.2551,103.386,103.2377,103.386,13900.0
2016-11-08 11:10:00,118.5,118.77,118.5,118.72,18860.0,103.3947,103.6303,103.3947,103.5867,18860.0
2016-11-08 11:20:00,118.74,118.83,118.69,118.73,10118.0,103.6042,103.6827,103.5605,103.5954,10118.0
2016-11-08 11:30:00,118.71,118.92,118.71,118.84,11053.0,103.578,103.7612,103.578,103.6914,11053.0
2016-11-08 11:40:00,118.83,118.87,118.83,118.86,4328.0,103.6827,103.7176,103.6827,103.7089,4328.0
2016-11-08 11:50:00,118.85,118.99,118.85,118.99,5460.0,103.7001,103.8223,103.7001,103.8223,5460.0
2016-11-08 12:00:00,119.0,119.09,118.97,119.07,14721.0,103.831,103.9095,103.8048,103.8921,14721.0
2016-11-08 12:10:00,119.08,119.22,119.07,119.21,24230.0,103.9008,104.023,103.8921,104.0142,24230.0
2016-11-08 12:20:00,119.16,119.25,119.16,119.19,10267.0,103.9706,104.0491,103.9706,103.9968,10267.0
2016-11-08 12:30:00,119.2,119.2,119.1,119.13,4790.0,104.0055,104.0055,103.9183,103.9444,4790.0
2016-11-08 12:40:00,119.12,119.22,119.12,119.21,6300.0,103.9357,104.023,103.9357,104.0142,6300.0
2016-11-08 12:50:00,119.22,119.31,119.2,119.29,15846.0,104.023,104.1015,104.0055,104.084,15846.0
2016-11-08 13:00:00,119.29,119.33,119.02,119.08,23126.0,104.084,104.1189,103.8485,103.9008,23126.0
2016-11-08 13:10:00,119.15,119.17,119.02,119.07,8303.0,103.9619,103.9793,103.8485,103.8921,8303.0
2016-11-08 13:20:00,119.05,119.09,119.05,119.08,2200.0,103.8746,103.9095,103.8746,103.9008,2200.0
2016-11-08 13:30:00,119.08,119.2,119.05,119.15,6371.0,103.9008,104.0055,103.8746,103.9619,6371.0
2016-11-08 13:40:00,119.16,119.2,119.11,119.14,8544.0,103.9706,104.0055,103.927,103.9532,8544.0
2016-11-08 13:50:00,119.13,119.14,119.07,119.07,4900.0,103.9444,103.9532,103.8921,103.8921,4900.0
2016-11-08 14:00:00,119.08,119.08,119.01,119.01,3313.0,103.9008,103.9008,103.8397,103.8397,3313.0
2016-11-08 14:10:00,119.01,119.01,118.84,118.9,18895.0,103.8397,103.8397,103.6914,103.7438,18895.0
2016-11-08 14:20:00,118.88,119.0,118.87,118.92,15472.0,103.7263,103.831,103.7176,103.7612,15472.0
2016-11-08 14:30:00,118.91,118.91,118.77,118.78,14813.0,103.7525,103.7525,103.6303,103.6391,14813.0
2016-11-08 14:40:00,118.83,118.83,118.67,118.76,17018.0,103.6827,103.6827,103.5431,103.6216,17018.0
2016-11-08 14:50:00,118.79,118.85,118.78,118.83,16385.0,103.6478,103.7001,103.6391,103.6827,16385.0
2016-11-08 15:00:00,118.81,119.03,118.79,119.02,42118.0,103.6652,103.8572,103.6478,103.8485,42118.0
2016-11-08 15:10:00,119.04,119.05,118.93,118.97,8747.0,103.8659,103.8746,103.7699,103.8048,8747.0
2016-11-08 15:20:00,118.97,119.07,118.97,119.02,14228.0,103.8048,103.8921,103.8048,103.8485,14228.0
2016-11-08 15:30:00,119.06,119.19,119.05,119.18,22436.0,103.8834,103.9968,103.8746,103.9881,22436.0
2016-11-08 15:40:00,119.16,119.2,119.09,119.11,22669.0,103.9706,104.0055,103.9095,103.927,22669.0
2016-11-08 15:50:00,119.1,119.12,118.83,118.92,54953.0,103.9183,103.9357,103.6827,103.7612,54953.0
2016-11-09 09:30:00,118.01,118.91,118.01,118.38,91092.0,102.9672,103.7525,102.9672,103.29,91092.0
2016-11-09 09:40:00,118.36,119.06,118.2,119.02,89013.0,103.2726,103.8834,103.133,103.8485,89013.0
2016-11-09 09:50:00,119.07,119.3,118.95,119.18,58875.0,103.8921,104.0928,103.7874,103.9881,58875.0
2016-11-09 10:00:00,119.18,119.19,118.69,118.73,77277.0,103.9881,103.9968,103.5605,103.5954,77277.0
2016-11-09 10:10:00,118.72,118.77,118.43,118.44,58489.0,103.5867,103.6303,103.3337,103.3424,58489.0
2016-11-09 10:20:00,118.43,118.75,118.42,118.71,34437.0,103.3337,103.6129,103.3249,103.578,34437.0
2016-11-09 10:30:00,118.69,118.69,118.43,118.52,31950.0,103.5605,103.5605,103.3337,103.4122,31950.0
2016-11-09 10:40:00,118.53,118.67,118.48,118.55,52860.0,103.4209,103.5431,103.3773,103.4384,52860.0
2016-11-09 10:50:00,118.55,118.92,118.53,118.84,48658.0,103.4384,103.7612,103.4209,103.6914,48658.0
2016-11-09 11:00:00,118.84,119.09,118.84,119.04,48598.0,103.6914,103.9095,103.6914,103.8659,48598.0
2016-11-09 11:10:00,119.08,119.38,119.08,119.35,38901.0,103.9008,104.1626,103.9008,104.1364,38901.0
2016-11-09 11:20:00,119.31,119.54,119.31,119.54,24441.0,104.1015,104.3022,104.1015,104.3022,24441.0
2016-11-09 11:30:00,119.55,119.95,119.55,119.91,35987.0,104.3109,104.6599,104.3109,104.625,35987.0
2016-11-09 11:40:00,119.93,120.18,119.73,120.18,47941.0,104.6425,104.8606,104.468,104.8606,47941.0
2016-11-09 11:50:00,120.18,120.3,119.99,120.02,64941.0,104.8606,104.9653,104.6948,104.721,64941.0
2016-11-09 12:00:00,120.03,120.11,119.63,119.65,16934.0,104.7297,104.7995,104.3807,104.3982,16934.0
2016-11-09 12:10:00,119.65,119.83,119.54,119.78,12410.0,104.3982,104.5552,104.3022,104.5116,12410.0
2016-11-09 12:20:00,119.77,119.83,119.66,119.79,24326.0,104.5029,104.5552,104.4069,104.5203,24326.0
2016-11-09 12:30:00,119.8,120.0,119.69,119.83,27177.0,104.529,104.7035,104.4331,104.5552,27177.0
2016-11-09 12:40:00,119.83,119.94,119.78,119.81,33038.0,104.5552,104.6512,104.5116,104.5378,33038.0
2016-11-09 12:50:00,119.83,120.06,119.8,120.04,15004.0,104.5552,104.7559,104.529,104.7384,15004.0
2016-11-09 13:00:00,120.02,120.13,119.91,119.98,19105.0,104.721,104.817,104.625,104.6861,19105.0
2016-11-09 13:10:00,120.01,120.15,119.94,120.0,17090.0,104.7123,104.8344,104.6512,104.7035,17090.0
2016-11-09 13:20:00,119.97,119.97,119.63,119.73,31615.0,104.6774,104.6774,104.3807,104.468,31615.0
2016-11-09 13:30:00,119.71,119.92,119.68,119.91,20411.0,104.4505,104.6337,104.4243,104.625,20411.0
2016-11-09 13:40:00,119.9,120.11,119.9,120.09,42568.0,104.6163,104.7995,104.6163,104.7821,42568.0
2016-11-09 13:50:00,120.11,120.16,119.96,119.97,23230.0,104.7995,104.8431,104.6686,104.6774,23230.0
2016-11-09 14:00:00,119.96,120.07,119.92,120.02,16822.0,104.6686,104.7646,104.6337,104.721,16822.0
2016-11-09 14:10:00,120.03,120.15,120.0,120.04,30049.0,104.7297,104.8344,104.7035,104.7384,30049.0
2016-11-09 14:20:00,120.1,120.24,120.06,120.14,126017.0,104.7908,104.9129,104.7559,104.8257,126017.0
2016-11-09 14:30:00,120.15,120.44,120.15,120.44,27812.0,104.8344,105.0875,104.8344,105.0875,27812.0
2016-11-09 14:40:00,120.47,120.54,120.39,120.43,39531.0,105.1136,105.1747,105.0438,105.0787,39531.0
2016-11-09 14:50:00,120.42,120.42,120.28,120.33,215351.0,105.07,105.07,104.9479,104.9915,215351.0
2016-11-09 15:00:00,120.35,120.46,120.34,120.42,18114.0,105.0089,105.1049,105.0002,105.07,18114.0
2016-11-09 15:10:00,120.42,120.64,120.42,120.64,31211.0,105.07,105.262,105.07,105.262,31211.0
2016-11-09 15:20:00,120.64,120.66,120.53,120.55,41487.0,105.262,105.2794,105.166,105.1834,41487.0
2016-11-09 15:30:00,120.55,120.56,120.27,120.32,37862.0,105.1834,105.1922,104.9391,104.9828,37862.0
2016-11-09 15:40:00,120.3,120.36,120.08,120.21,35024.0,104.9653,105.0177,104.7733,104.8868,35024.0
2016-11-09 15:50:00,120.22,120.34,120.2,120.28,60198.0,104.8955,105.0002,104.878,104.9479,60198.0
2016-11-10 09:30:00,120.99,121.09,120.8,121.08,114346.0,105.5673,105.6546,105.4016,105.6459,114346.0
2016-11-10 09:40:00,121.12,121.38,121.12,121.3,29488.0,105.6808,105.9076,105.6808,105.8378,29488.0
2016-11-10 09:50:00,121.32,121.32,120.92,120.92,43334.0,105.8553,105.8553,105.5063,105.5063,43334.0
2016-11-10 10:00:00,121.06,121.07,120.69,120.7,27761.0,105.6284,105.6371,105.3056,105.3143,27761.0
2016-11-10 10:10:00,120.65,120.65,120.37,120.37,29001.0,105.2707,105.2707,105.0264,105.0264,29001.0
2016-11-10 10:20:00,120.43,120.57,120.08,120.1,56368.0,105.0787,105.2009,104.7733,104.7908,56368.0
2016-11-10 10:30:00,120.15,120.3,119.67,119.72,58739.0,104.8344,104.9653,104.4156,104.4592,58739.0
2016-11-10 10:40:00,119.76,120.35,119.73,120.17,67020.0,104.4941,105.0089,104.468,104.8519,67020.0
2016-11-10 10:50:00,120.18,120.27,119.77,119.79,64047.0,104.8606,104.9391,104.5029,104.5203,64047.0
2016-11-10 11:00:00,119.78,120.01,119.71,119.84,75895.0,104.5116,104.7123,104.4505,104.5639,75895.0
2016-11-10 11:10:00,119.8,120.08,119.68,119.95,59275.0,104.529,104.7733,104.4243,104.6599,59275.0
2016-11-10 11:20:00,120.0,120.3,120.0,120.15,60062.0,104.7035,104.9653,104.7035,104.8344,60062.0
2016-11-10 11:30:00,120.15,120.2,120.02,120.07,33396.0,104.8344,104.878,104.721,104.7646,33396.0
2016-11-10 11:40:00,120.08,120.55,120.07,120.3,37536.0,104.7733,105.1834,104.7646,104.9653,37536.0
2016-11-10 11:50:00,120.31,120.33,120.02,120.1,31064.0,104.974,104.9915,104.721,104.7908,31064.0
2016-11-10 12:00:00,120.1,120.38,120.1,120.23,22647.0,104.7908,105.0351,104.7908,104.9042,22647.0
2016-11-10 12:10:00,120.27,120.46,120.27,120.36,27600.0,104.9391,105.1049,104.9391,105.0177,27600.0
2016-11-10 12:20:00,120.34,120.41,120.28,120.38,19607.0,105.0002,105.0613,104.9479,105.0351,19607.0
2016-11-10 12:30:00,120.4,120.46,120.33,120.33,23669.0,105.0526,105.1049,104.9915,104.9915,23669.0
2016-11-10 12:40:00,120.3,120.43,120.18,120.39,32059.0,104.9653,105.0787,104.8606,105.0438,32059.0
2016-11-10 12:50:00,120.4,120.69,120.4,120.67,60064.0,105.0526,105.3056,105.0526,105.2881,60064.0
2016-11-10 13:00:00,120.68,120.83,120.58,120.83,21732.0,105.2969,105.4277,105.2096,105.4277,21732.0
2016-11-10 13:10:00,120.8,120.88,120.67,120.74,21858.0,105.4016,105.4714,105.2881,105.3492,21858.0
2016-11-10 13:20:00,120.72,120.88,120.62,120.73,25847.0,105.3318,105.4714,105.2445,105.3405,25847.0
2016-11-10 13:30:00,120.77,120.85,120.67,120.8,20399.0,105.3754,105.4452,105.2881,105.4016,20399.0
2016-11-10 13:40:00,120.79,121.04,120.77,121.01,15193.0,105.3928,105.611,105.3754,105.5848,15193.0
2016-11-10 13:50:00,121.04,121.11,120.94,120.96,23595.0,105.611,105.6721,105.5237,105.5412,23595.0
2016-11-10 14:00:00,120.95,121.07,120.9,120.97,35985.0,105.5324,105.6371,105.4888,105.5499,35985.0
2016-11-10 14:10:00,120.98,121.04,120.8,120.87,34147.0,105.5586,105.611,105.4016,105.4626,34147.0
2016-11-10 14:20:00,120.87,120.93,120.81,120.87,10689.0,105.4626,105.515,105.4103,105.4626,10689.0
2016-11-10 14:30:00,120.89,120.91,120.67,120.78,18981.0,105.4801,105.4975,105.2881,105.3841,18981.0
2016-11-10 14:40:00,120.79,120.94,120.73,120.86,20288.0,105.3928,105.5237,105.3405,105.4539,20288.0
2016-11-10 14:50:00,120.85,120.89,120.74,120.88,15929.0,105.4452,105.4801,105.3492,105.4714,15929.0
2016-11-10 15:00:00,120.9,120.96,120.79,120.84,12388.0,105.4888,105.5412,105.3928,105.4365,12388.0
2016-11-10 15:10:00,120.84,120.87,120.73,120.75,23097.0,105.4365,105.4626,105.3405,105.3579,23097.0
2016-11-10 15:20:00,120.73,120.8,120.69,120.76,322954.0,105.3405,105.4016,105.3056,105.3667,322954.0
2016-11-10 15:30:00,120.75,120.75,120.5,120.57,37727.0,105.3579,105.3579,105.1398,105.2009,37727.0
2016-11-10 15:40:00,120.57,120.63,120.45,120.62,35981.0,105.2009,105.2532,105.0962,105.2445,35981.0
2016-11-10 15:50:00,120.63,120.64,120.49,120.55,77377.0,105.2532,105.262,105.1311,105.1834,77377.0
2016-11-11 09:30:00,120.14,120.4,120.06,120.17,75592.0,104.8257,105.0526,104.7559,104.8519,75592.0
2016-11-11 09:40:00,120.18,120.38,120.16,120.23,74809.0,104.8606,105.0351,104.8431,104.9042,74809.0
2016-11-11 09:50:00,120.23,120.35,120.0,120.11,44441.0,104.9042,105.0089,104.7035,104.7995,44441.0
2016-11-11 10:00:00,120.09,120.34,120.03,120.29,81754.0,104.7821,105.0002,104.7297,104.9566,81754.0
2016-11-11 10:10:00,120.27,120.41,120.15,120.16,56862.0,104.9391,105.0613,104.8344,104.8431,56862.0
2016-11-11 10:20:00,120.16,120.23,119.95,120.03,50520.0,104.8431,104.9042,104.6599,104.7297,50520.0
2016-11-11 10:30:00,120.03,120.16,119.97,120.07,41463.0,104.7297,104.8431,104.6774,104.7646,41463.0
2016-11-11 10:40:00,120.07,120.2,119.97,119.98,55917.0,104.7646,104.878,104.6774,104.6861,55917.0
2016-11-11 10:50:00,119.97,119.99,119.86,119.96,10052.0,104.6774,104.6948,104.5814,104.6686,10052.0
2016-11-11 11:00:00,119.93,120.0,119.83,119.9,15334.0,104.6425,104.7035,104.5552,104.6163,15334.0
2016-11-11 11:10:00,119.91,119.92,119.77,119.82,28811.0,104.625,104.6337,104.5029,104.5465,28811.0
2016-11-11 11:20:00,119.82,119.82,119.71,119.79,19190.0,104.5465,104.5465,104.4505,104.5203,19190.0
2016-11-11 11:30:00,119.82,120.01,119.82,119.97,15114.0,104.5465,104.7123,104.5465,104.6774,15114.0
2016-11-11 11:40:00,120.02,120.06,119.78,119.78,10348.0,104.721,104.7559,104.5116,104.5116,10348.0
2016-11-11 11:50:00,119.79,120.07,119.79,120.01,17005.0,104.5203,104.7646,104.5203,104.7123,17005.0
2016-11-11 12:00:00,120.01,120.22,120.01,120.21,26014.0,104.7123,104.8955,104.7123,104.8868,26014.0
2016-11-11 12:10:00,120.18,120.39,120.17,120.3,18060.0,104.8606,105.0438,104.8519,104.9653,18060.0
2016-11-11 12:20:00,120.3,120.34,120.23,120.31,17600.0,104.9653,105.0002,104.9042,104.974,17600.0
2016-11-11 12:30:00,120.32,120.42,120.27,120.37,23622.0,104.9828,105.07,104.9391,105.0264,23622.0
2016-11-11 12:40:00,120.39,120.44,120.28,120.28,26880.0,105.0438,105.0875,104.9479,104.9479,26880.0
2016-11-11 12:50:00,120.26,120.26,120.16,120.2,23357.0,104.9304,104.9304,104.8431,104.878,23357.0
2016-11-11 13:00:00,120.23,120.3,120.2,120.3,14703.0,104.9042,104.9653,104.878,104.9653,14703.0
2016-11-11 13:10:00,120.26,120.35,120.23,120.25,14304.0,104.9304,105.0089,104.9042,104.9217,14304.0
2016-11-11 13:20:00,120.23,120.39,120.22,120.36,14515.0,104.9042,105.0438,104.8955,105.0177,14515.0
2016-11-11 13:30:00,120.36,120.43,120.25,120.26,11655.0,105.0177,105.0787,104.9217,104.9304,11655.0
2016-11-11 13:40:00,120.28,120.35,120.27,120.35,15687.0,104.9479,105.0089,104.9391,105.0089,15687.0
2016-11-11 13:50:00,120.34,120.35,120.2,120.2,13697.0,105.0002,105.0089,104.878,104.878,13697.0
2016-11-11 14:00:00,120.2,120.25,120.12,120.23,20542.0,104.878,104.9217,104.8082,104.9042,20542.0
2016-11-11 14:10:00,120.23,120.32,120.19,120.32,16834.0,104.9042,104.9828,104.8693,104.9828,16834.0
2016-11-11 14:20:00,120.33,120.34,120.18,120.18,22060.0,104.9915,105.0002,104.8606,104.8606,22060.0
2016-11-11 14:30:00,120.19,120.24,120.11,120.14,21542.0,104.8693,104.9129,104.7995,104.8257,21542.0
2016-11-11 14:40:00,120.12,120.21,120.09,120.09,14728.0,104.8082,104.8868,104.7821,104.7821,14728.0
2016-11-11 14:50:00,120.08,120.17,120.04,120.05,14825.0,104.7733,104.8519,104.7384,104.7472,14825.0
2016-11-11 15:00:00,120.04,120.15,120.04,120.14,15564.0,104.7384,104.8344,104.7384,104.8257,15564.0
2016-11-11 15:10:00,120.17,120.26,120.16,120.2,20985.0,104.8519,104.9304,104.8431,104.878,20985.0
2016-11-11 15:20:00,120.21,120.26,120.19,120.25,21834.0,104.8868,104.9304,104.8693,104.9217,21834.0
2016-11-11 15:30:00,120.25,120.33,120.23,120.23,18941.0,104.9217,104.9915,104.9042,104.9042,18941.0
2016-11-11 15:40:00,120.24,120.46,120.23,120.39,13542.0,104.9129,105.1049,104.9042,105.0438,13542.0
2016-11-11 15:50:00,120.41,120.53,120.39,120.4,81350.0,105.0613,105.166,105.0438,105.0526,81350.0
2016-11-14 09:30:00,120.75,120.85,120.57,120.61,96303.0,105.3579,105.4452,105.2009,105.2358,96303.0
2016-11-14 09:40:00,120.54,120.7,120.52,120.67,15638.0,105.1747,105.3143,105.1573,105.2881,15638.0
2016-11-14 09:50:00,120.66,120.73,120.46,120.48,12566.0,105.2794,105.3405,105.1049,105.1224,12566.0
2016-11-14 10:00:00,120.49,120.76,120.49,120.66,16353.0,105.1311,105.3667,105.1311,105.2794,16353.0
2016-11-14 10:10:00,120.67,120.93,120.66,120.87,16204.0,105.2881,105.515,105.2794,105.4626,16204.0
2016-11-14 10:20:00,120.86,120.87,120.55,120.62,17084.0,105.4539,105.4626,105.1834,105.2445,17084.0
2016-11-14 10:30:00,120.63,120.69,120.51,120.55,17452.0,105.2532,105.3056,105.1485,105.1834,17452.0
2016-11-14 10:40:00,120.59,120.6,120.41,120.44,12605.0,105.2183,105.2271,105.0613,105.0875,12605.0
2016-11-14 10:50:00,120.4,120.49,120.34,120.35,21638.0,105.0526,105.1311,105.0002,105.0089,21638.0
2016-11-14 11:00:00,120.35,120.35,120.2,120.3,14626.0,105.0089,105.0089,104.878,104.9653,14626.0
2016-11-14 11:10:00,120.31,120.51,120.31,120.5,14240.0,104.974,105.1485,104.974,105.1398,14240.0
2016-11-14 11:20:00,120.45,120.46,120.34,120.35,17836.0,105.0962,105.1049,105.0002,105.0089,17836.0
2016-11-14 11:30:00,120.34,120.47,120.29,120.46,19919.0,105.0002,105.1136,104.9566,105.1049,19919.0
2016-11-14 11:40:00,120.42,120.5,120.32,120.49,15067.0,105.07,105.1398,104.9828,105.1311,15067.0
2016-11-14 11:50:00,120.48,120.54,120.36,120.4,9077.0,105.1224,105.1747,105.0177,105.0526,9077.0
2016-11-14 12:00:00,120.42,120.42,120.26,120.26,8214.0,105.07,105.07,104.9304,104.9304,8214.0
2016-11-14 12:10:00,120.27,120.28,120.15,120.25,9447.0,104.9391,104.9479,104.8344,104.9217,9447.0
2016-11-14 12:20:00,120.23,120.27,120.14,120.18,14768.0,104.9042,104.9391,104.8257,104.8606,14768.0
2016-11-14 12:30:00,120.18,120.23,120.1,120.23,9142.0,104.8606,104.9042,104.7908,104.9042,9142.0
2016-11-14 12:40:00,120.28,120.33,120.2,120.27,13298.0,104.9479,104.9915,104.878,104.9391,13298.0
2016-11-14 12:50:00,120.27,120.35,120.21,120.31,17007.0,104.9391,105.0089,104.8868,104.974,17007.0
2016-11-14 13:00:00,120.34,120.44,120.26,120.43,12988.0,105.0002,105.0875,104.9304,105.0787,12988.0
2016-11-14 13:10:00,120.43,120.52,120.42,120.45,9898.0,105.0787,105.1573,105.07,105.0962,9898.0
2016-11-14 13:20:00,120.46,120.51,120.4,120.46,12896.0,105.1049,105.1485,105.0526,105.1049,12896.0
2016-11-14 13:30:00,120.48,120.65,120.48,120.57,15834.0,105.1224,105.2707,105.1224,105.2009,15834.0
2016-11-14 13:40:00,120.55,120.57,120.42,120.46,16403.0,105.1834,105.2009,105.07,105.1049,16403.0
2016-11-14 13:50:00,120.52,120.53,120.4,120.46,16680.0,105.1573,105.166,105.0526,105.1049,16680.0
2016-11-14 14:00:00,120.45,120.51,120.4,120.48,11703.0,105.0962,105.1485,105.0526,105.1224,11703.0
2016-11-14 14:10:00,120.46,120.57,120.45,120.49,11438.0,105.1049,105.2009,105.0962,105.1311,11438.0
2016-11-14 14:20:00,120.48,120.52,120.41,120.46,16864.0,105.1224,105.1573,105.0613,105.1049,16864.0
2016-11-14 14:30:00,120.46,120.51,120.4,120.45,11540.0,105.1049,105.1485,105.0526,105.0962,11540.0
2016-11-14 14:40:00,120.45,120.52,120.35,120.49,12301.0,105.0962,105.1573,105.0089,105.1311,12301.0
2016-11-14 14:50:00,120.53,120.7,120.51,120.7,15452.0,105.166,105.3143,105.1485,105.3143,15452.0
2016-11-14 15:00:00,120.68,120.74,120.62,120.64,15408.0,105.2969,105.3492,105.2445,105.262,15408.0
2016-11-14 15:10:00,120.64,120.76,120.63,120.75,160109.0,105.262,105.3667,105.2532,105.3579,160109.0
2016-11-14 15:20:00,120.73,120.73,120.66,120.69,28625.0,105.3405,105.3405,105.2794,105.3056,28625.0
2016-11-14 15:30:00,120.73,120.77,120.67,120.68,14284.0,105.3405,105.3754,105.2881,105.2969,14284.0
2016-11-14 15:40:00,120.68,120.68,120.46,120.53,22207.0,105.2969,105.2969,105.1049,105.166,22207.0
2016-11-14 15:50:00,120.51,120.64,120.49,120.6,36535.0,105.1485,105.262,105.1311,105.2271,36535.0
2016-11-15 09:30:00,120.81,120.96,120.81,120.91,29191.0,105.4103,105.5412,105.4103,105.4975,29191.0
2016-11-15 09:40:00,120.87,120.91,120.72,120.73,5006.0,105.4626,105.4975,105.3318,105.3405,5006.0
2016-11-15 09:50:00,120.76,120.81,120.74,120.74,3296.0,105.3667,105.4103,105.3492,105.3492,3296.0
2016-11-15 10:00:00,120.79,120.93,120.79,120.92,12427.0,105.3928,105.515,105.3928,105.5063,12427.0
2016-11-15 10:10:00,120.93,121.06,120.93,121.0,24643.0,105.515,105.6284,105.515,105.5761,24643.0
2016-11-15 10:20:00,121.02,121.07,120.95,120.99,16734.0,105.5935,105.6371,105.5324,105.5673,16734.0
2016-11-15 10:30:00,120.99,121.0,120.88,120.88,18970.0,105.5673,105.5761,105.4714,105.4714,18970.0
2016-11-15 10:40:00,120.88,120.95,120.87,120.93,8727.0,105.4714,105.5324,105.4626,105.515,8727.0
2016-11-15 10:50:00,120.97,120.99,120.89,120.99,9746.0,105.5499,105.5673,105.4801,105.5673,9746.0
2016-11-15 11:00:00,121.0,121.08,120.97,121.02,9622.0,105.5761,105.6459,105.5499,105.5935,9622.0
2016-11-15 11:10:00,121.05,121.08,121.0,121.01,10450.0,105.6197,105.6459,105.5761,105.5848,10450.0
2016-11-15 11:20:00,121.01,121.04,120.97,120.99,8164.0,105.5848,105.611,105.5499,105.5673,8164.0
2016-11-15 11:30:00,120.98,121.06,120.95,121.01,14011.0,105.5586,105.6284,105.5324,105.5848,14011.0
2016-11-15 11:40:00,120.99,121.02,120.9,120.94,10430.0,105.5673,105.5935,105.4888,105.5237,10430.0
2016-11-15 11:50:00,120.95,120.99,120.94,120.98,36143.0,105.5324,105.5673,105.5237,105.5586,36143.0
2016-11-15 12:00:00,120.97,121.04,120.94,121.02,7626.0,105.5499,105.611,105.5237,105.5935,7626.0
2016-11-15 12:10:00,121.03,121.07,121.0,121.02,9696.0,105.6022,105.6371,105.5761,105.5935,9696.0
2016-11-15 12:20:00,121.04,121.04,120.98,120.98,5748.0,105.611,105.611,105.5586,105.5586,5748.0
2016-11-15 12:30:00,120.99,121.04,120.97,120.99,10366.0,105.5673,105.611,105.5499,105.5673,10366.0
2016-11-15 12:40:00,120.99,121.0,120.85,120.89,10269.0,105.5673,105.5761,105.4452,105.4801,10269.0
2016-11-15 12:50:00,120.87,120.92,120.86,120.87,8750.0,105.4626,105.5063,105.4539,105.4626,8750.0
2016-11-15 13:00:00,120.9,121.0,120.89,120.95,7700.0,105.4888,105.5761,105.4801,105.5324,7700.0
2016-11-15 13:10:00,120.94,120.98,120.94,120.94,4981.0,105.5237,105.5586,105.5237,105.5237,4981.0
2016-11-15 13:20:00,120.95,121.0,120.92,120.95,4728.0,105.5324,105.5761,105.5063,105.5324,4728.0
2016-11-15 13:30:00,120.94,121.03,120.93,121.01,6879.0,105.5237,105.6022,105.515,105.5848,6879.0
2016-11-15 13:40:00,121.0,121.07,120.98,121.04,27438.0,105.5761,105.6371,105.5586,105.611,27438.0
2016-11-15 13:50:00,121.05,121.1,121.05,121.08,265336.0,105.6197,105.6633,105.6197,105.6459,265336.0
2016-11-15 14:00:00,121.09,121.15,121.06,121.08,26178.0,105.6546,105.707,105.6284,105.6459,26178.0
2016-11-15 14:10:00,121.08,121.2,121.08,121.16,42237.0,105.6459,105.7506,105.6459,105.7157,42237.0
2016-11-15 14:20:00,121.16,121.19,121.13,121.17,38512.0,105.7157,105.7419,105.6895,105.7244,38512.0
2016-11-15 14:30:00,121.2,121.32,121.2,121.31,13750.0,105.7506,105.8553,105.7506,105.8466,13750.0
2016-11-15 14:40:00,121.31,121.37,121.28,121.32,16582.0,105.8466,105.8989,105.8204,105.8553,16582.0
2016-11-15 14:50:00,121.32,121.47,121.31,121.45,14727.0,105.8553,105.9862,105.8466,105.9687,14727.0
2016-11-15 15:00:00,121.45,121.52,121.37,121.38,12585.0,105.9687,106.0298,105.8989,105.9076,12585.0
2016-11-15 15:10:00,121.39,121.44,121.38,121.39,11128.0,105.9164,105.96,105.9076,105.9164,11128.0
2016-11-15 15:20:00,121.4,121.49,121.39,121.46,26593.0,105.9251,106.0036,105.9164,105.9774,26593.0
2016-11-15 15:30:00,121.45,121.51,121.42,121.49,17723.0,105.9687,106.0211,105.9425,106.0036,17723.0
2016-11-15 15:40:00,121.51,121.56,121.47,121.48,20140.0,106.0211,106.0647,105.9862,105.9949,20140.0
2016-11-15 15:50:00,121.46,121.53,121.42,121.52,91972.0,105.9774,106.0385,105.9425,106.0298,91972.0
2016-11-16 09:30:00,121.23,121.31,121.09,121.31,22045.0,105.7768,105.8466,105.6546,105.8466,22045.0
2016-11-16 09:40:00,121.3,121.44,121.28,121.36,14032.0,105.8378,105.96,105.8204,105.8902,14032.0
2016-11-16 09:50:00,121.34,121.34,121.15,121.16,25331.0,105.8727,105.8727,105.707,105.7157,25331.0
2016-11-16 10:00:00,121.17,121.27,121.14,121.26,33397.0,105.7244,105.8117,105.6982,105.8029,33397.0
2016-11-16 10:10:00,121.26,121.31,121.21,121.24,9288.0,105.8029,105.8466,105.7593,105.7855,9288.0
2016-11-16 10:20:00,121.23,121.36,121.22,121.3,11560.0,105.7768,105.8902,105.768,105.8378,11560.0
2016-11-16 10:30:00,121.25,121.46,121.24,121.38,16724.0,105.7942,105.9774,105.7855,105.9076,16724.0
2016-11-16 10:40:00,121.39,121.48,121.38,121.39,29190.0,105.9164,105.9949,105.9076,105.9164,29190.0
2016-11-16 10:50:00,121.39,121.41,121.34,121.36,7274.0,105.9164,105.9338,105.8727,105.8902,7274.0
2016-11-16 11:00:00,121.39,121.39,121.22,121.28,4819.0,105.9164,105.9164,105.768,105.8204,4819.0
2016-11-16 11:10:00,121.28,121.31,121.25,121.28,8402.0,105.8204,105.8466,105.7942,105.8204,8402.0
2016-11-16 11:20:00,121.27,121.33,121.23,121.33,5281.0,105.8117,105.864,105.7768,105.864,5281.0
2016-11-16 11:30:00,121.32,121.37,121.26,121.27,15790.0,105.8553,105.8989,105.8029,105.8117,15790.0
2016-11-16 11:40:00,121.29,121.32,121.15,121.24,15443.0,105.8291,105.8553,105.707,105.7855,15443.0
2016-11-16 11:50:00,121.23,121.26,121.19,121.22,11529.0,105.7768,105.8029,105.7419,105.768,11529.0
2016-11-16 12:00:00,121.2,121.23,121.15,121.16,10421.0,105.7506,105.7768,105.707,105.7157,10421.0
2016-11-16 12:10:00,121.18,121.21,121.09,121.09,17590.0,105.7331,105.7593,105.6546,105.6546,17590.0
2016-11-16 12:20:00,121.11,121.22,121.11,121.2,5614.0,105.6721,105.768,105.6721,105.7506,5614.0
2016-11-16 12:30:00,121.22,121.27,121.22,121.24,5295.0,105.768,105.8117,105.768,105.7855,5295.0
2016-11-16 12:40:00,121.23,121.25,121.16,121.17,4474.0,105.7768,105.7942,105.7157,105.7244,4474.0
2016-11-16 12:50:00,121.2,121.27,121.17,121.23,15504.0,105.7506,105.8117,105.7244,105.7768,15504.0
2016-11-16 13:00:00,121.24,121.24,121.12,121.14,12187.0,105.7855,105.7855,105.6808,105.6982,12187.0
2016-11-16 13:10:00,121.15,121.2,121.13,121.15,6078.0,105.707,105.7506,105.6895,105.707,6078.0
2016-11-16 13:20:00,121.14,121.18,121.09,121.18,2967.0,105.6982,105.7331,105.6546,105.7331,2967.0
2016-11-16 13:30:00,121.18,121.25,121.15,121.25,10808.0,105.7331,105.7942,105.707,105.7942,10808.0
2016-11-16 13:40:00,121.23,121.26,121.21,121.21,3378.0,105.7768,105.8029,105.7593,105.7593,3378.0
2016-11-16 13:50:00,121.21,121.27,121.21,121.23,10566.0,105.7593,105.8117,105.7593,105.7768,10566.0
2016-11-16 14:00:00,121.24,121.3,121.23,121.28,32568.0,105.7855,105.8378,105.7768,105.8204,32568.0
2016-11-16 14:10:00,121.28,121.29,121.23,121.27,8362.0,105.8204,105.8291,105.7768,105.8117,8362.0
2016-11-16 14:20:00,121.25,121.3,121.24,121.27,7758.0,105.7942,105.8378,105.7855,105.8117,7758.0
2016-11-16 14:30:00,121.26,121.3,121.25,121.29,8302.0,105.8029,105.8378,105.7942,105.8291,8302.0
2016-11-16 14:40:00,121.29,121.34,121.29,121.31,12439.0,105.8291,105.8727,105.8291,105.8466,12439.0
2016-11-16 14:50:00,121.32,121.38,121.28,121.33,16477.0,105.8553,105.9076,105.8204,105.864,16477.0
2016-11-16 15:00:00,121.34,121.4,121.34,121.4,8148.0,105.8727,105.9251,105.8727,105.9251,8148.0
2016-11-16 15:10:00,121.39,121.45,121.38,121.45,4526.0,105.9164,105.9687,105.9076,105.9687,4526.0
2016-11-16 15:20:00,121.41,121.44,121.34,121.34,7030.0,105.9338,105.96,105.8727,105.8727,7030.0
2016-11-16 15:30:00,121.34,121.34,121.3,121.34,8696.0,105.8727,105.8727,105.8378,105.8727,8696.0
2016-11-16 15:40:00,121.35,121.41,121.31,121.31,12785.0,105.8815,105.9338,105.8466,105.8466,12785.0
2016-11-16 15:50:00,121.31,121.38,121.26,121.37,21792.0,105.8466,105.9076,105.8029,105.8989,21792.0
2016-11-17 09:30:00,121.52,121.63,121.38,121.58,32470.0,106.0298,106.1258,105.9076,106.0821,32470.0
2016-11-17 09:40:00,121.66,121.72,121.6,121.69,19807.0,106.1519,106.2043,106.0996,106.1781,19807.0
2016-11-17 09:50:00,121.69,121.81,121.67,121.77,7306.0,106.1781,106.2828,106.1607,106.2479,7306.0
2016-11-17 10:00:00,121.78,121.78,121.71,121.72,4754.0,106.2566,106.2566,106.1956,106.2043,4754.0
2016-11-17 10:10:00,121.7,121.7,121.64,121.69,2056.0,106.1868,106.1868,106.1345,106.1781,2056.0
2016-11-17 10:20:00,121.67,121.68,121.62,121.62,5507.0,106.1607,106.1694,106.117,106.117,5507.0
2016-11-17 10:30:00,121.62,121.63,121.51,121.61,21334.0,106.117,106.1258,106.0211,106.1083,21334.0
2016-11-17 10:40:00,121.59,121.65,121.56,121.62,10959.0,106.0909,106.1432,106.0647,106.117,10959.0
2016-11-17 10:50:00,121.62,121.7,121.58,121.59,33800.0,106.117,106.1868,106.0821,106.0909,33800.0
2016-11-17 11:00:00,121.59,121.64,121.58,121.64,1400.0,106.0909,106.1345,106.0821,106.1345,1400.0
2016-11-17 11:10:00,121.72,121.79,121.72,121.73,22767.0,106.2043,106.2654,106.2043,106.213,22767.0
2016-11-17 11:20:00,121.78,121.78,121.73,121.74,2128.0,106.2566,106.2566,106.213,106.2217,2128.0
2016-11-17 11:30:00,121.73,121.82,121.67,121.82,19700.0,106.213,106.2915,106.1607,106.2915,19700.0
2016-11-17 11:40:00,121.81,121.94,121.81,121.9,5092.0,106.2828,106.3962,106.2828,106.3613,5092.0
2016-11-17 11:50:00,121.9,121.93,121.89,121.89,1967.0,106.3613,106.3875,106.3526,106.3526,1967.0
2016-11-17 12:00:00,121.91,121.96,121.91,121.95,3730.0,106.3701,106.4137,106.3701,106.405,3730.0
2016-11-17 12:10:00,121.93,122.0,121.91,121.96,40836.0,106.3875,106.4486,106.3701,106.4137,40836.0
2016-11-17 12:20:00,121.97,122.04,121.97,122.02,5350.0,106.4224,106.4835,106.4224,106.4661,5350.0
2016-11-17 12:30:00,122.01,122.02,121.97,122.01,4745.0,106.4573,106.4661,106.4224,106.4573,4745.0
2016-11-17 12:40:00,121.98,122.02,121.88,121.92,2274.0,106.4312,106.4661,106.3439,106.3788,2274.0
2016-11-17 12:50:00,121.93,121.94,121.87,121.91,3991.0,106.3875,106.3962,106.3352,106.3701,3991.0
2016-11-17 13:00:00,121.93,121.96,121.92,121.92,1938.0,106.3875,106.4137,106.3788,106.3788,1938.0
2016-11-17 13:10:00,121.94,121.96,121.93,121.96,3016.0,106.3962,106.4137,106.3875,106.4137,3016.0
2016-11-17 13:20:00,121.95,121.96,121.9,121.92,2021.0,106.405,106.4137,106.3613,106.3788,2021.0
2016-11-17 13:30:00,121.94,121.99,121.93,121.94,17815.0,106.3962,106.4399,106.3875,106.3962,17815.0
2016-11-17 13:40:00,121.94,121.97,121.92,121.95,6583.0,106.3962,106.4224,106.3788,106.405,6583.0
2016-11-17 13:50:00,121.92,121.95,121.86,121.86,6994.0,106.3788,106.405,106.3264,106.3264,6994.0
2016-11-17 14:00:00,121.84,121.85,121.77,121.84,5730.0,106.309,106.3177,106.2479,106.309,5730.0
2016-11-17 14:10:00,121.84,121.91,121.82,121.9,10879.0,106.309,106.3701,106.2915,106.3613,10879.0
2016-11-17 14:20:00,121.9,121.9,121.82,121.84,8711.0,106.3613,106.3613,106.2915,106.309,8711.0
2016-11-17 14:30:00,121.83,121.85,121.77,121.85,465726.0,106.3003,106.3177,106.2479,106.3177,465726.0
2016-11-17 14:40:00,121.85,121.87,121.8,121.8,72985.0,106.3177,106.3352,106.2741,106.2741,72985.0
2016-11-17 14:50:00,121.81,121.84,121.78,121.84,9733.0,106.2828,106.309,106.2566,106.309,9733.0
2016-11-17 15:00:00,121.84,121.88,121.81,121.88,2730.0,106.309,106.3439,106.2828,106.3439,2730.0
2016-11-17 15:10:00,121.88,121.92,121.87,121.88,6584.0,106.3439,106.3788,106.3352,106.3439,6584.0
2016-11-17 15:20:00,121.88,121.94,121.85,121.94,11018.0,106.3439,106.3962,106.3177,106.3962,11018.0
2016-11-17 15:30:00,121.92,121.95,121.89,121.94,51240.0,106.3788,106.405,106.3526,106.3962,51240.0
2016-11-17 15:40:00,121.93,121.97,121.91,121.96,17651.0,106.3875,106.4224,106.3701,106.4137,17651.0
2016-11-17 15:50:00,121.95,121.99,121.92,121.99,19517.0,106.405,106.4399,106.3788,106.4399,19517.0
2016-11-18 09:30:00,122.08,122.16,121.93,121.98,50993.0,106.5184,106.5882,106.3875,106.4312,50993.0
2016-11-18 09:40:00,122.02,122.02,121.91,121.97,19793.0,106.4661,106.4661,106.3701,106.4224,19793.0
2016-11-18 09:50:00,122.03,122.04,121.94,121.95,15974.0,106.4748,106.4835,106.3962,106.405,15974.0
2016-11-18 10:00:00,121.98,122.05,121.97,122.03,5034.0,106.4312,106.4922,106.4224,106.4748,5034.0
2016-11-18 10:10:00,122.0,122.02,121.94,121.94,2400.0,106.4486,106.4661,106.3962,106.3962,2400.0
2016-11-18 10:20:00,121.93,121.96,121.88,121.94,11653.0,106.3875,106.4137,106.3439,106.3962,11653.0
2016-11-18 10:30:00,121.94,121.94,121.73,121.81,39312.0,106.3962,106.3962,106.213,106.2828,39312.0
2016-11-18 10:40:00,121.81,121.81,121.7,121.74,27928.0,106.2828,106.2828,106.1868,106.2217,27928.0
2016-11-18 10:50:00,121.74,121.74,121.67,121.7,25469.0,106.2217,106.2217,106.1607,106.1868,25469.0
2016-11-18 11:00:00,121.7,121.73,121.63,121.7,20391.0,106.1868,106.213,106.1258,106.1868,20391.0
2016-11-18 11:10:00,121.71,121.77,121.67,121.75,7007.0,106.1956,106.2479,106.1607,106.2305,7007.0
2016-11-18 11:20:00,121.76,121.78,121.72,121.78,5207.0,106.2392,106.2566,106.2043,106.2566,5207.0
2016-11-18 11:30:00,121.76,121.76,121.69,121.73,5671.0,106.2392,106.2392,106.1781,106.213,5671.0
2016-11-18 11:40:00,121.74,121.77,121.69,121.69,3742.0,106.2217,106.2479,106.1781,106.1781,3742.0
2016-11-18 11:50:00,121.72,121.72,121.65,121.67,2550.0,106.2043,106.2043,106.1432,106.1607,2550.0
2016-11-18 12:00:00,121.69,121.71,121.66,121.66,9369.0,106.1781,106.1956,106.1519,106.1519,9369.0
2016-11-18 12:10:00,121.65,121.69,121.65,121.66,2000.0,106.1432,106.1781,106.1432,106.1519,2000.0
2016-11-18 12:20:00,121.66,121.72,121.65,121.69,2610.0,106.1519,106.2043,106.1432,106.1781,2610.0
2016-11-18 12:30:00,121.72,121.74,121.68,121.68,3179.0,106.2043,106.2217,106.1694,106.1694,3179.0
2016-11-18 12:40:00,121.7,121.74,121.68,121.73,6401.0,106.1868,106.2217,106.1694,106.213,6401.0
2016-11-18 12:50:00,121.74,121.79,121.74,121.79,8365.0,106.2217,106.2654,106.2217,106.2654,8365.0
2016-11-18 13:00:00,121.79,121.79,121.76,121.77,11397.0,106.2654,106.2654,106.2392,106.2479,11397.0
2016-11-18 13:10:00,121.77,121.82,121.76,121.81,11344.0,106.2479,106.2915,106.2392,106.2828,11344.0
2016-11-18 13:20:00,121.8,121.84,121.8,121.8,2050.0,106.2741,106.309,106.2741,106.2741,2050.0
2016-11-18 13:30:00,121.81,121.86,121.81,121.86,1516.0,106.2828,106.3264,106.2828,106.3264,1516.0
2016-11-18 13:40:00,121.85,121.88,121.83,121.85,8117.0,106.3177,106.3439,106.3003,106.3177,8117.0
2016-11-18 13:50:00,121.86,121.86,121.8,121.8,4141.0,106.3264,106.3264,106.2741,106.2741,4141.0
2016-11-18 14:00:00,121.81,121.82,121.75,121.76,10412.0,106.2828,106.2915,106.2305,106.2392,10412.0
2016-11-18 14:10:00,121.75,121.78,121.74,121.77,8128.0,106.2305,106.2566,106.2217,106.2479,8128.0
2016-11-18 14:20:00,121.77,121.79,121.71,121.73,9563.0,106.2479,106.2654,106.1956,106.213,9563.0
2016-11-18 14:30:00,121.73,121.75,121.7,121.74,9937.0,106.213,106.2305,106.1868,106.2217,9937.0
2016-11-18 14:40:00,121.73,121.79,121.73,121.78,13648.0,106.213,106.2654,106.213,106.2566,13648.0
2016-11-18 14:50:00,121.78,121.78,121.74,121.74,10049.0,106.2566,106.2566,106.2217,106.2217,10049.0
2016-11-18 15:00:00,121.75,121.79,121.71,121.74,13246.0,106.2305,106.2654,106.1956,106.2217,13246.0
2016-11-18 15:10:00,121.76,121.85,121.75,121.85,8426.0,106.2392,106.3177,106.2305,106.3177,8426.0
2016-11-18 15:20:00,121.85,121.88,121.82,121.87,7587.0,106.3177,106.3439,106.2915,106.3352,7587.0
2016-11-18 15:30:00,121.88,121.88,121.83,121.83,15304.0,106.3439,106.3439,106.3003,106.3003,15304.0
2016-11-18 15:40:00,121.86,121.89,121.83,121.83,11437.0,106.3264,106.3526,106.3003,106.3003,11437.0
2016-11-18 15:50:00,121.82,121.82,121.63,121.74,35013.0,106.2915,106.2915,106.1258,106.2217,35013.0
2016-11-21 09:30:00,122.14,122.33,122.09,122.29,16041.0,106.5708,106.7365,106.5271,106.7016,16041.0
2016-11-21 09:40:00,122.32,122.41,122.3,122.35,58513.0,106.7278,106.8063,106.7104,106.754,58513.0
2016-11-21 09:50:00,122.34,122.38,122.33,122.35,7673.0,106.7453,106.7802,106.7365,106.754,7673.0
2016-11-21 10:00:00,122.35,122.36,122.27,122.27,3522.0,106.754,106.7627,106.6842,106.6842,3522.0
2016-11-21 10:10:00,122.28,122.31,122.24,122.24,5460.0,106.6929,106.7191,106.658,106.658,5460.0
2016-11-21 10:20:00,122.24,122.24,122.03,122.12,27300.0,106.658,106.658,106.4748,106.5533,27300.0
2016-11-21 10:30:00,122.11,122.19,122.1,122.15,8666.0,106.5446,106.6144,106.5359,106.5795,8666.0
2016-11-21 10:40:00,122.15,122.23,122.14,122.22,15580.0,106.5795,106.6493,106.5708,106.6406,15580.0
2016-11-21 10:50:00,122.24,122.25,122.2,122.22,8033.0,106.658,106.6667,106.6231,106.6406,8033.0
2016-11-21 11:00:00,122.24,122.27,122.2,122.27,8335.0,106.658,106.6842,106.6231,106.6842,8335.0
2016-11-21 11:10:00,122.31,122.38,122.3,122.36,5301.0,106.7191,106.7802,106.7104,106.7627,5301.0
2016-11-21 11:20:00,122.34,122.35,122.31,122.32,2884.0,106.7453,106.754,106.7191,106.7278,2884.0
2016-11-21 11:30:00,122.3,122.36,122.3,122.34,5337.0,106.7104,106.7627,106.7104,106.7453,5337.0
2016-11-21 11:40:00,122.35,122.38,122.33,122.36,19468.0,106.754,106.7802,106.7365,106.7627,19468.0
2016-11-21 11:50:00,122.37,122.4,122.34,122.4,3933.0,106.7714,106.7976,106.7453,106.7976,3933.0
2016-11-21 12:00:00,122.39,122.41,122.35,122.39,2700.0,106.7889,106.8063,106.754,106.7889,2700.0
2016-11-21 12:10:00,122.37,122.38,122.34,122.38,1189.0,106.7714,106.7802,106.7453,106.7802,1189.0
2016-11-21 12:20:00,122.38,122.42,122.35,122.41,8308.0,106.7802,106.8151,106.754,106.8063,8308.0
2016-11-21 12:30:00,122.4,122.47,122.4,122.46,8305.0,106.7976,106.8587,106.7976,106.85,8305.0
2016-11-21 12:40:00,122.47,122.56,122.47,122.54,16900.0,106.8587,106.9372,106.8587,106.9198,16900.0
2016-11-21 12:50:00,122.54,122.56,122.53,122.53,1100.0,106.9198,106.9372,106.911,106.911,1100.0
2016-11-21 13:00:00,122.53,122.59,122.53,122.59,11723.0,106.911,106.9634,106.911,106.9634,11723.0
2016-11-21 13:10:00,122.59,122.59,122.55,122.56,5420.0,106.9634,106.9634,106.9285,106.9372,5420.0
2016-11-21 13:20:00,122.56,122.57,122.52,122.55,13949.0,106.9372,106.9459,106.9023,106.9285,13949.0
2016-11-21 13:30:00,122.54,122.56,122.51,122.54,4112.0,106.9198,106.9372,106.8936,106.9198,4112.0
2016-11-21 13:40:00,122.54,122.57,122.54,122.56,8292.0,106.9198,106.9459,106.9198,106.9372,8292.0
2016-11-21 13:50:00,122.55,122.57,122.53,122.54,7130.0,106.9285,106.9459,106.911,106.9198,7130.0
2016-11-21 14:00:00,122.53,122.53,122.48,122.48,7756.0,106.911,106.911,106.8674,106.8674,7756.0
2016-11-21 14:10:00,122.48,122.5,122.48,122.5,15045.0,106.8674,106.8849,106.8674,106.8849,15045.0
2016-11-21 14:20:00,122.51,122.53,122.49,122.51,7351.0,106.8936,106.911,106.8761,106.8936,7351.0
2016-11-21 14:30:00,122.5,122.55,122.49,122.5,28246.0,106.8849,106.9285,106.8761,106.8849,28246.0
2016-11-21 14:40:00,122.5,122.54,122.46,122.54,15747.0,106.8849,106.9198,106.85,106.9198,15747.0
2016-11-21 14:50:00,122.53,122.55,122.48,122.48,268617.0,106.911,106.9285,106.8674,106.8674,268617.0
2016-11-21 15:00:00,122.48,122.53,122.47,122.51,52882.0,106.8674,106.911,106.8587,106.8936,52882.0
2016-11-21 15:10:00,122.51,122.53,122.49,122.51,23747.0,106.8936,106.911,106.8761,106.8936,23747.0
2016-11-21 15:20:00,122.49,122.52,122.47,122.52,11065.0,106.8761,106.9023,106.8587,106.9023,11065.0
2016-11-21 15:30:00,122.51,122.53,122.49,122.53,14510.0,106.8936,106.911,106.8761,106.911,14510.0
2016-11-21 15:40:00,122.53,122.58,122.5,122.58,19676.0,106.911,106.9547,106.8849,106.9547,19676.0
2016-11-21 15:50:00,122.56,122.67,122.53,122.62,56457.0,106.9372,107.0332,106.911,106.9896,56457.0
2016-11-22 09:30:00,122.9,122.93,122.79,122.87,28682.0,107.2339,107.2601,107.1379,107.2077,28682.0
2016-11-22 09:40:00,122.85,122.86,122.77,122.85,5957.0,107.1903,107.199,107.1204,107.1903,5957.0
2016-11-22 09:50:00,122.85,122.88,122.82,122.86,11411.0,107.1903,107.2164,107.1641,107.199,11411.0
2016-11-22 10:00:00,122.84,122.87,122.83,122.85,5412.0,107.1815,107.2077,107.1728,107.1903,5412.0
2016-11-22 10:10:00,122.85,122.92,122.83,122.89,9921.0,107.1903,107.2513,107.1728,107.2252,9921.0
2016-11-22 10:20:00,122.88,122.88,122.78,122.8,7704.0,107.2164,107.2164,107.1292,107.1466,7704.0
2016-11-22 10:30:00,122.8,122.83,122.79,122.82,21303.0,107.1466,107.1728,107.1379,107.1641,21303.0
2016-11-22 10:40:00,122.79,122.8,122.65,122.68,11480.0,107.1379,107.1466,107.0157,107.0419,11480.0
2016-11-22 10:50:00,122.67,122.73,122.67,122.69,9707.0,107.0332,107.0855,107.0332,107.0506,9707.0
2016-11-22 11:00:00,122.69,122.72,122.66,122.69,5308.0,107.0506,107.0768,107.0245,107.0506,5308.0
2016-11-22 11:10:00,122.69,122.71,122.66,122.7,4994.0,107.0506,107.0681,107.0245,107.0594,4994.0
2016-11-22 11:20:00,122.69,122.7,122.56,122.56,10535.0,107.0506,107.0594,106.9372,106.9372,10535.0
2016-11-22 11:30:00,122.57,122.57,122.44,122.45,11523.0,106.9459,106.9459,106.8325,106.8412,11523.0
2016-11-22 11:40:00,122.48,122.53,122.48,122.53,7015.0,106.8674,106.911,106.8674,106.911,7015.0
2016-11-22 11:50:00,122.52,122.54,122.48,122.49,2384.0,106.9023,106.9198,106.8674,106.8761,2384.0
2016-11-22 12:00:00,122.47,122.52,122.43,122.5,3807.0,106.8587,106.9023,106.8238,106.8849,3807.0
2016-11-22 12:10:00,122.51,122.52,122.45,122.52,3204.0,106.8936,106.9023,106.8412,106.9023,3204.0
2016-11-22 12:20:00,122.51,122.59,122.51,122.59,5455.0,106.8936,106.9634,106.8936,106.9634,5455.0
2016-11-22 12:30:00,122.59,122.6,122.58,122.58,3417.0,106.9634,106.9721,106.9547,106.9547,3417.0
2016-11-22 12:40:00,122.59,122.62,122.58,122.59,6975.0,106.9634,106.9896,106.9547,106.9634,6975.0
2016-11-22 12:50:00,122.6,122.63,122.6,122.61,4914.0,106.9721,106.9983,106.9721,106.9808,4914.0
2016-11-22 13:00:00,122.63,122.69,122.62,122.67,10843.0,106.9983,107.0506,106.9896,107.0332,10843.0
2016-11-22 13:10:00,122.66,122.68,122.65,122.67,2616.0,107.0245,107.0419,107.0157,107.0332,2616.0
2016-11-22 13:20:00,122.66,122.71,122.66,122.67,9447.0,107.0245,107.0681,107.0245,107.0332,9447.0
2016-11-22 13:30:00,122.69,122.71,122.68,122.68,4938.0,107.0506,107.0681,107.0419,107.0419,4938.0
2016-11-22 13:40:00,122.69,122.7,122.65,122.67,6253.0,107.0506,107.0594,107.0157,107.0332,6253.0
2016-11-22 13:50:00,122.66,122.7,122.64,122.64,4018.0,107.0245,107.0594,107.007,107.007,4018.0
2016-11-22 14:00:00,122.64,122.65,122.6,122.64,10981.0,107.007,107.0157,106.9721,107.007,10981.0
2016-11-22 14:10:00,122.64,122.68,122.61,122.65,12143.0,107.007,107.0419,106.9808,107.0157,12143.0
2016-11-22 14:20:00,122.65,122.69,122.64,122.68,42181.0,107.0157,107.0506,107.007,107.0419,42181.0
2016-11-22 14:30:00,122.68,122.77,122.67,122.76,193345.0,107.0419,107.1204,107.0332,107.1117,193345.0
2016-11-22 14:40:00,122.76,122.85,122.76,122.84,211887.0,107.1117,107.1903,107.1117,107.1815,211887.0
2016-11-22 14:50:00,122.83,122.84,122.79,122.79,58689.0,107.1728,107.1815,107.1379,107.1379,58689.0
2016-11-22 15:00:00,122.79,122.82,122.77,122.8,16365.0,107.1379,107.1641,107.1204,107.1466,16365.0
2016-11-22 15:10:00,122.8,122.84,122.78,122.84,17371.0,107.1466,107.1815,107.1292,107.1815,17371.0
2016-11-22 15:20:00,122.84,122.85,122.81,122.82,14967.0,107.1815,107.1903,107.1554,107.1641,14967.0
2016-11-22 15:30:00,122.84,122.9,122.84,122.87,11216.0,107.1815,107.2339,107.1815,107.2077,11216.0
2016-11-22 15:40:00,122.87,122.97,122.86,122.95,17934.0,107.2077,107.295,107.199,107.2775,17934.0
2016-11-22 15:50:00,122.95,123.01,122.9,122.9,29117.0,107.2775,107.3299,107.2339,107.2339,29117.0
2016-11-23 09:30:00,122.61,122.7,122.55,122.57,24406.0,106.9808,107.0594,106.9285,106.9459,24406.0
2016-11-23 09:40:00,122.58,122.6,122.43,122.52,47286.0,106.9547,106.9721,106.8238,106.9023,47286.0
2016-11-23 09:50:00,122.51,122.55,122.51,122.53,20013.0,106.8936,106.9285,106.8936,106.911,20013.0
2016-11-23 10:00:00,122.56,122.71,122.55,122.66,14161.0,106.9372,107.0681,106.9285,107.0245,14161.0
2016-11-23 10:10:00,122.67,122.76,122.6,122.74,6937.0,107.0332,107.1117,106.9721,107.0943,6937.0
2016-11-23 10:20:00,122.74,122.77,122.71,122.76,2200.0,107.0943,107.1204,107.0681,107.1117,2200.0
2016-11-23 10:30:00,122.81,122.86,122.71,122.73,12325.0,107.1554,107.199,107.0681,107.0855,12325.0
2016-11-23 10:40:00,122.71,122.78,122.71,122.76,9598.0,107.0681,107.1292,107.0681,107.1117,9598.0
2016-11-23 10:50:00,122.74,122.8,122.72,122.78,10591.0,107.0943,107.1466,107.0768,107.1292,10591.0
2016-11-23 11:00:00,122.79,122.81,122.69,122.7,5463.0,107.1379,107.1554,107.0506,107.0594,5463.0
2016-11-23 11:10:00,122.68,122.7,122.64,122.64,7624.0,107.0419,107.0594,107.007,107.007,7624.0
2016-11-23 11:20:00,122.62,122.65,122.6,122.64,6278.0,106.9896,107.0157,106.9721,107.007,6278.0
2016-11-23 11:30:00,122.63,122.68,122.62,122.67,3564.0,106.9983,107.0419,106.9896,107.0332,3564.0
2016-11-23 11:40:00,122.68,122.7,122.66,122.69,4850.0,107.0419,107.0594,107.0245,107.0506,4850.0
2016-11-23 11:50:00,122.68,122.8,122.68,122.8,13017.0,107.0419,107.1466,107.0419,107.1466,13017.0
2016-11-23 12:00:00,122.8,122.84,122.78,122.8,8839.0,107.1466,107.1815,107.1292,107.1466,8839.0
2016-11-23 12:10:00,122.8,122.86,122.78,122.8,9492.0,107.1466,107.199,107.1292,107.1466,9492.0
2016-11-23 12:20:00,122.81,122.84,122.79,122.83,5638.0,107.1554,107.1815,107.1379,107.1728,5638.0
2016-11-23 12:30:00,122.84,122.85,122.8,122.84,8847.0,107.1815,107.1903,107.1466,107.1815,8847.0
2016-11-23 12:40:00,122.83,122.96,122.82,122.91,7008.0,107.1728,107.2862,107.1641,107.2426,7008.0
2016-11-23 12:50:00,122.91,122.91,122.85,122.88,13740.0,107.2426,107.2426,107.1903,107.2164,13740.0
2016-11-23 13:00:00,122.89,122.9,122.87,122.88,3189.0,107.2252,107.2339,107.2077,107.2164,3189.0
2016-11-23 13:10:00,122.89,122.91,122.89,122.9,2458.0,107.2252,107.2426,107.2252,107.2339,2458.0
2016-11-23 13:20:00,122.91,122.91,122.87,122.87,2063.0,107.2426,107.2426,107.2077,107.2077,2063.0
2016-11-23 13:30:00,122.87,122.92,122.86,122.9,10698.0,107.2077,107.2513,107.199,107.2339,10698.0
2016-11-23 13:40:00,122.91,122.95,122.85,122.88,5395.0,107.2426,107.2775,107.1903,107.2164,5395.0
2016-11-23 13:50:00,122.86,122.87,122.82,122.84,8079.0,107.199,107.2077,107.1641,107.1815,8079.0
2016-11-23 14:00:00,122.86,122.93,122.86,122.89,8805.0,107.199,107.2601,107.199,107.2252,8805.0
2016-11-23 14:10:00,122.88,122.92,122.85,122.88,8119.0,107.2164,107.2513,107.1903,107.2164,8119.0
2016-11-23 14:20:00,122.88,122.93,122.87,122.91,23414.0,107.2164,107.2601,107.2077,107.2426,23414.0
2016-11-23 14:30:00,122.92,122.97,122.84,122.86,14597.0,107.2513,107.295,107.1815,107.199,14597.0
2016-11-23 14:40:00,122.85,122.92,122.84,122.92,3913.0,107.1903,107.2513,107.1815,107.2513,3913.0
2016-11-23 14:50:00,122.91,122.91,122.87,122.89,7531.0,107.2426,107.2426,107.2077,107.2252,7531.0
2016-11-23 15:00:00,122.89,122.94,122.88,122.93,7479.0,107.2252,107.2688,107.2164,107.2601,7479.0
2016-11-23 15:10:00,122.93,122.94,122.89,122.9,8795.0,107.2601,107.2688,107.2252,107.2339,8795.0
2016-11-23 15:20:00,122.9,122.92,122.89,122.92,10439.0,107.2339,107.2513,107.2252,107.2513,10439.0
2016-11-23 15:30:00,122.92,122.99,122.9,122.97,12257.0,107.2513,107.3124,107.2339,107.295,12257.0
2016-11-23 15:40:00,122.98,123.05,122.98,123.02,7513.0,107.3037,107.3648,107.3037,107.3386,7513.0
2016-11-23 15:50:00,123.04,123.05,123.01,123.04,13821.0,107.356,107.3648,107.3299,107.356,13821.0
2016-11-25 09:30:00,123.33,123.33,123.19,123.22,33091.0,107.6091,107.6091,107.4869,107.5131,33091.0
2016-11-25 09:40:00,123.23,123.33,123.2,123.28,14859.0,107.5218,107.6091,107.4956,107.5654,14859.0
2016-11-25 09:50:00,123.27,123.33,123.27,123.33,2500.0,107.5567,107.6091,107.5567,107.6091,2500.0
2016-11-25 10:00:00,123.33,123.35,123.29,123.33,9664.0,107.6091,107.6265,107.5742,107.6091,9664.0
2016-11-25 10:10:00,123.33,123.33,123.29,123.3,1200.0,107.6091,107.6091,107.5742,107.5829,1200.0
2016-11-25 10:20:00,123.33,123.35,123.3,123.35,4849.0,107.6091,107.6265,107.5829,107.6265,4849.0
2016-11-25 10:30:00,123.35,123.36,123.33,123.36,5425.0,107.6265,107.6352,107.6091,107.6352,5425.0
2016-11-25 10:40:00,123.36,123.37,123.32,123.37,9988.0,107.6352,107.644,107.6003,107.644,9988.0
2016-11-25 10:50:00,123.36,123.39,123.34,123.35,2799.0,107.6352,107.6614,107.6178,107.6265,2799.0
2016-11-25 11:00:00,123.34,123.37,123.32,123.36,5457.0,107.6178,107.644,107.6003,107.6352,5457.0
2016-11-25 11:10:00,123.35,123.39,123.35,123.37,5420.0,107.6265,107.6614,107.6265,107.644,5420.0
2016-11-25 11:20:00,123.36,123.41,123.34,123.39,7361.0,107.6352,107.6789,107.6178,107.6614,7361.0
2016-11-25 11:30:00,123.39,123.41,123.36,123.37,112152.0,107.6614,107.6789,107.6352,107.644,112152.0
2016-11-25 11:40:00,123.38,123.4,123.37,123.39,15971.0,107.6527,107.6701,107.644,107.6614,15971.0
2016-11-25 11:50:00,123.38,123.4,123.36,123.4,277046.0,107.6527,107.6701,107.6352,107.6701,277046.0
2016-11-25 12:00:00,123.39,123.41,123.38,123.39,89666.0,107.6614,107.6789,107.6527,107.6614,89666.0
2016-11-25 12:10:00,123.39,123.41,123.38,123.4,63770.0,107.6614,107.6789,107.6527,107.6701,63770.0
2016-11-25 12:20:00,123.4,123.43,123.4,123.41,37994.0,107.6701,107.6963,107.6701,107.6789,37994.0
2016-11-25 12:30:00,123.41,123.42,123.39,123.41,39566.0,107.6789,107.6876,107.6614,107.6789,39566.0
2016-11-25 12:40:00,123.41,123.42,123.39,123.42,48299.0,107.6789,107.6876,107.6614,107.6876,48299.0
2016-11-25 12:50:00,123.42,123.52,123.41,123.52,113874.0,107.6876,107.7748,107.6789,107.7748,113874.0
2016-11-28 09:30:00,123.28,123.39,123.19,123.34,23976.0,107.5654,107.6614,107.4869,107.6178,23976.0
2016-11-28 09:40:00,123.39,123.39,123.22,123.26,12255.0,107.6614,107.6614,107.5131,107.548,12255.0
2016-11-28 09:50:00,123.29,123.32,123.24,123.31,4600.0,107.5742,107.6003,107.5305,107.5916,4600.0
2016-11-28 10:00:00,123.29,123.33,123.23,123.33,15222.0,107.5742,107.6091,107.5218,107.6091,15222.0
2016-11-28 10:10:00,123.33,123.33,123.2,123.22,7158.0,107.6091,107.6091,107.4956,107.5131,7158.0
2016-11-28 10:20:00,123.22,123.26,123.2,123.26,4570.0,107.5131,107.548,107.4956,107.548,4570.0
2016-11-28 10:30:00,123.3,123.43,123.26,123.26,4400.0,107.5829,107.6963,107.548,107.548,4400.0
2016-11-28 10:40:00,123.27,123.27,123.09,123.14,6840.0,107.5567,107.5567,107.3997,107.4433,6840.0
2016-11-28 10:50:00,123.13,123.13,123.01,123.01,4179.0,107.4346,107.4346,107.3299,107.3299,4179.0
2016-11-28 11:00:00,123.02,123.05,122.99,123.01,5749.0,107.3386,107.3648,107.3124,107.3299,5749.0
2016-11-28 11:10:00,122.97,123.05,122.96,123.05,2997.0,107.295,107.3648,107.2862,107.3648,2997.0
2016-11-28 11:20:00,123.03,123.11,122.99,123.08,6532.0,107.3473,107.4171,107.3124,107.3909,6532.0
2016-11-28 11:30:00,123.09,123.16,123.09,123.11,3850.0,107.3997,107.4607,107.3997,107.4171,3850.0
2016-11-28 11:40:00,123.11,123.12,123.03,123.03,17401.0,107.4171,107.4258,107.3473,107.3473,17401.0
2016-11-28 11:50:00,123.03,123.12,123.03,123.11,4406.0,107.3473,107.4258,107.3473,107.4171,4406.0
2016-11-28 12:00:00,123.14,123.22,123.14,123.19,12453.0,107.4433,107.5131,107.4433,107.4869,12453.0
2016-11-28 12:10:00,123.2,123.2,123.17,123.2,6616.0,107.4956,107.4956,107.4695,107.4956,6616.0
2016-11-28 12:20:00,123.2,123.22,123.18,123.22,6697.0,107.4956,107.5131,107.4782,107.5131,6697.0
2016-11-28 12:30:00,123.21,123.35,123.21,123.27,7997.0,107.5044,107.6265,107.5044,107.5567,7997.0
2016-11-28 12:40:00,123.27,123.27,123.21,123.26,10750.0,107.5567,107.5567,107.5044,107.548,10750.0
2016-11-28 12:50:00,123.24,123.26,123.23,123.26,5379.0,107.5305,107.548,107.5218,107.548,5379.0
2016-11-28 13:00:00,123.25,123.26,123.19,123.19,6041.0,107.5393,107.548,107.4869,107.4869,6041.0
2016-11-28 13:10:00,123.19,123.22,123.17,123.21,21869.0,107.4869,107.5131,107.4695,107.5044,21869.0
2016-11-28 13:20:00,123.19,123.24,123.17,123.19,21329.0,107.4869,107.5305,107.4695,107.4869,21329.0
2016-11-28 13:30:00,123.2,123.22,123.17,123.21,6718.0,107.4956,107.5131,107.4695,107.5044,6718.0
2016-11-28 13:40:00,123.21,123.23,123.2,123.21,10010.0,107.5044,107.5218,107.4956,107.5044,10010.0
2016-11-28 13:50:00,123.22,123.23,123.2,123.2,8697.0,107.5131,107.5218,107.4956,107.4956,8697.0
2016-11-28 14:00:00,123.2,123.26,123.18,123.26,27010.0,107.4956,107.548,107.4782,107.548,27010.0
2016-11-28 14:10:00,123.23,123.23,123.21,123.21,3143.0,107.5218,107.5218,107.5044,107.5044,3143.0
2016-11-28 14:20:00,123.19,123.19,123.15,123.16,16823.0,107.4869,107.4869,107.452,107.4607,16823.0
2016-11-28 14:30:00,123.14,123.19,123.13,123.17,31425.0,107.4433,107.4869,107.4346,107.4695,31425.0
2016-11-28 14:40:00,123.17,123.17,123.1,123.12,14418.0,107.4695,107.4695,107.4084,107.4258,14418.0
2016-11-28 14:50:00,123.1,123.12,123.09,123.12,13298.0,107.4084,107.4258,107.3997,107.4258,13298.0
2016-11-28 15:00:00,123.12,123.12,123.08,123.11,11177.0,107.4258,107.4258,107.3909,107.4171,11177.0
2016-11-28 15:10:00,123.1,123.14,123.09,123.12,7732.0,107.4084,107.4433,107.3997,107.4258,7732.0
2016-11-28 15:20:00,123.12,123.12,122.93,122.93,29016.0,107.4258,107.4258,107.2601,107.2601,29016.0
2016-11-28 15:30:00,122.94,122.99,122.93,122.94,14549.0,107.2688,107.3124,107.2601,107.2688,14549.0
2016-11-28 15:40:00,122.94,122.94,122.82,122.84,35388.0,107.2688,107.2688,107.1641,107.1815,35388.0
2016-11-28 15:50:00,122.83,122.92,122.8,122.88,53602.0,107.1728,107.2513,107.1466,107.2164,53602.0
2016-11-29 09:30:00,122.85,123.01,122.8,122.97,35668.0,107.1903,107.3299,107.1466,107.295,35668.0
2016-11-29 09:40:00,122.99,122.99,122.71,122.72,18022.0,107.3124,107.3124,107.0681,107.0768,18022.0
2016-11-29 09:50:00,122.72,122.79,122.69,122.76,8972.0,107.0768,107.1379,107.0506,107.1117,8972.0
2016-11-29 10:00:00,122.81,122.87,122.77,122.87,9263.0,107.1554,107.2077,107.1204,107.2077,9263.0
2016-11-29 10:10:00,122.89,122.92,122.87,122.91,1762.0,107.2252,107.2513,107.2077,107.2426,1762.0
2016-11-29 10:20:00,122.94,122.98,122.89,122.89,14846.0,107.2688,107.3037,107.2252,107.2252,14846.0
2016-11-29 10:30:00,122.9,123.01,122.89,122.96,6720.0,107.2339,107.3299,107.2252,107.2862,6720.0
2016-11-29 10:40:00,122.97,123.13,122.97,123.11,52076.0,107.295,107.4346,107.295,107.4171,52076.0
2016-11-29 10:50:00,123.13,123.13,123.08,123.11,20046.0,107.4346,107.4346,107.3909,107.4171,20046.0
2016-11-29 11:00:00,123.14,123.14,123.09,123.12,10442.0,107.4433,107.4433,107.3997,107.4258,10442.0
2016-11-29 11:10:00,123.11,123.11,123.03,123.04,4300.0,107.4171,107.4171,107.3473,107.356,4300.0
2016-11-29 11:20:00,123.04,123.15,123.03,123.13,16181.0,107.356,107.452,107.3473,107.4346,16181.0
2016-11-29 11:30:00,123.13,123.24,123.12,123.2,28412.0,107.4346,107.5305,107.4258,107.4956,28412.0
2016-11-29 11:40:00,123.2,123.29,123.2,123.24,12033.0,107.4956,107.5742,107.4956,107.5305,12033.0
2016-11-29 11:50:00,123.25,123.29,123.24,123.28,11940.0,107.5393,107.5742,107.5305,107.5654,11940.0
2016-11-29 12:00:00,123.28,123.28,123.23,123.24,4539.0,107.5654,107.5654,107.5218,107.5305,4539.0
2016-11-29 12:10:00,123.24,123.24,123.18,123.19,12550.0,107.5305,107.5305,107.4782,107.4869,12550.0
2016-11-29 12:20:00,123.2,123.2,123.12,123.16,9541.0,107.4956,107.4956,107.4258,107.4607,9541.0
2016-11-29 12:30:00,123.16,123.18,123.15,123.16,3661.0,107.4607,107.4782,107.452,107.4607,3661.0
2016-11-29 12:40:00,123.16,123.2,123.15,123.18,3458.0,107.4607,107.4956,107.452,107.4782,3458.0
2016-11-29 12:50:00,123.2,123.28,123.19,123.28,8166.0,107.4956,107.5654,107.4869,107.5654,8166.0
2016-11-29 13:00:00,123.28,123.28,123.23,123.25,10962.0,107.5654,107.5654,107.5218,107.5393,10962.0
2016-11-29 13:10:00,123.25,123.27,123.2,123.21,7295.0,107.5393,107.5567,107.4956,107.5044,7295.0
2016-11-29 13:20:00,123.22,123.26,123.22,123.23,12558.0,107.5131,107.548,107.5131,107.5218,12558.0
2016-11-29 13:30:00,123.25,123.26,123.21,123.24,12220.0,107.5393,107.548,107.5044,107.5305,12220.0
2016-11-29 13:40:00,123.24,123.28,123.23,123.27,6839.0,107.5305,107.5654,107.5218,107.5567,6839.0
2016-11-29 13:50:00,123.27,123.35,123.25,123.32,10366.0,107.5567,107.6265,107.5393,107.6003,10366.0
2016-11-29 14:00:00,123.31,123.34,123.31,123.32,71402.0,107.5916,107.6178,107.5916,107.6003,71402.0
2016-11-29 14:10:00,123.33,123.34,123.3,123.31,19030.0,107.6091,107.6178,107.5829,107.5916,19030.0
2016-11-29 14:20:00,123.31,123.32,123.3,123.3,13936.0,107.5916,107.6003,107.5829,107.5829,13936.0
2016-11-29 14:30:00,123.3,123.35,123.28,123.33,15471.0,107.5829,107.6265,107.5654,107.6091,15471.0
2016-11-29 14:40:00,123.34,123.38,123.33,123.35,5356.0,107.6178,107.6527,107.6091,107.6265,5356.0
2016-11-29 14:50:00,123.36,123.36,123.27,123.28,5716.0,107.6352,107.6352,107.5567,107.5654,5716.0
2016-11-29 15:00:00,123.27,123.27,123.14,123.14,6389.0,107.5567,107.5567,107.4433,107.4433,6389.0
2016-11-29 15:10:00,123.13,123.15,123.08,123.08,7070.0,107.4346,107.452,107.3909,107.3909,7070.0
2016-11-29 15:20:00,123.07,123.14,123.07,123.1,3858.0,107.3822,107.4433,107.3822,107.4084,3858.0
2016-11-29 15:30:00,123.1,123.11,123.01,123.01,17204.0,107.4084,107.4171,107.3299,107.3299,17204.0
2016-11-29 15:40:00,123.01,123.04,122.96,123.01,22759.0,107.3299,107.356,107.2862,107.3299,22759.0
2016-11-29 15:50:00,123.01,123.08,123.01,123.07,43761.0,107.3299,107.3909,107.3299,107.3822,43761.0
2016-11-30 09:30:00,123.51,123.61,123.49,123.56,25127.0,107.7661,107.8534,107.7487,107.8097,25127.0
2016-11-30 09:40:00,123.59,123.61,123.51,123.51,29285.0,107.8359,107.8534,107.7661,107.7661,29285.0
2016-11-30 09:50:00,123.5,123.51,123.38,123.39,5903.0,107.7574,107.7661,107.6527,107.6614,5903.0
2016-11-30 10:00:00,123.38,123.45,123.3,123.45,7969.0,107.6527,107.7138,107.5829,107.7138,7969.0
2016-11-30 10:10:00,123.45,123.46,123.24,123.25,24999.0,107.7138,107.7225,107.5305,107.5393,24999.0
2016-11-30 10:20:00,123.22,123.27,123.12,123.2,19053.0,107.5131,107.5567,107.4258,107.4956,19053.0
2016-11-30 10:30:00,123.18,123.3,123.18,123.29,6055.0,107.4782,107.5829,107.4782,107.5742,6055.0
2016-11-30 10:40:00,123.27,123.31,123.26,123.3,6151.0,107.5567,107.5916,107.548,107.5829,6151.0
2016-11-30 10:50:00,123.3,123.3,123.27,123.27,3424.0,107.5829,107.5829,107.5567,107.5567,3424.0
2016-11-30 11:00:00,123.26,123.37,123.24,123.37,10738.0,107.548,107.644,107.5305,107.644,10738.0
2016-11-30 11:10:00,123.37,123.41,123.36,123.39,5648.0,107.644,107.6789,107.6352,107.6614,5648.0
2016-11-30 11:20:00,123.37,123.43,123.23,123.25,13206.0,107.644,107.6963,107.5218,107.5393,13206.0
2016-11-30 11:30:00,123.22,123.3,123.15,123.29,26648.0,107.5131,107.5829,107.452,107.5742,26648.0
2016-11-30 11:40:00,123.28,123.32,123.25,123.27,10564.0,107.5654,107.6003,107.5393,107.5567,10564.0
2016-11-30 11:50:00,123.21,123.28,123.18,123.19,26485.0,107.5044,107.5654,107.4782,107.4869,26485.0
2016-11-30 12:00:00,123.22,123.22,123.14,123.15,4262.0,107.5131,107.5131,107.4433,107.452,4262.0
2016-11-30 12:10:00,123.14,123.18,123.12,123.16,3135.0,107.4433,107.4782,107.4258,107.4607,3135.0
2016-11-30 12:20:00,123.2,123.2,123.14,123.15,19645.0,107.4956,107.4956,107.4433,107.452,19645.0
2016-11-30 12:30:00,123.15,123.19,123.12,123.17,3902.0,107.452,107.4869,107.4258,107.4695,3902.0
2016-11-30 12:40:00,123.17,123.23,123.17,123.21,60575.0,107.4695,107.5218,107.4695,107.5044,60575.0
2016-11-30 12:50:00,123.21,123.22,123.16,123.22,72946.0,107.5044,107.5131,107.4607,107.5131,72946.0
2016-11-30 13:00:00,123.21,123.23,123.19,123.22,11938.0,107.5044,107.5218,107.4869,107.5131,11938.0
2016-11-30 13:10:00,123.22,123.26,123.2,123.26,15544.0,107.5131,107.548,107.4956,107.548,15544.0
2016-11-30 13:20:00,123.27,123.29,123.24,123.25,6900.0,107.5567,107.5742,107.5305,107.5393,6900.0
2016-11-30 13:30:00,123.25,123.26,123.25,123.25,2934.0,107.5393,107.548,107.5393,107.5393,2934.0
2016-11-30 13:40:00,123.23,123.28,123.21,123.27,18835.0,107.5218,107.5654,107.5044,107.5567,18835.0
2016-11-30 13:50:00,123.29,123.29,123.24,123.25,10528.0,107.5742,107.5742,107.5305,107.5393,10528.0
2016-11-30 14:00:00,123.24,123.24,123.0,123.04,27637.0,107.5305,107.5305,107.3211,107.356,27637.0
2016-11-30 14:10:00,123.04,123.06,122.98,123.02,21733.0,107.356,107.3735,107.3037,107.3386,21733.0
2016-11-30 14:20:00,123.01,123.05,122.99,123.03,8106.0,107.3299,107.3648,107.3124,107.3473,8106.0
2016-11-30 14:30:00,123.02,123.02,122.91,122.94,11114.0,107.3386,107.3386,107.2426,107.2688,11114.0
2016-11-30 14:40:00,122.93,122.94,122.9,122.92,3965.0,107.2601,107.2688,107.2339,107.2513,3965.0
2016-11-30 14:50:00,122.93,122.99,122.93,122.95,8843.0,107.2601,107.3124,107.2601,107.2775,8843.0
2016-11-30 15:00:00,122.94,122.96,122.87,122.89,9649.0,107.2688,107.2862,107.2077,107.2252,9649.0
2016-11-30 15:10:00,122.89,123.05,122.88,123.04,5913.0,107.2252,107.3648,107.2164,107.356,5913.0
2016-11-30 15:20:00,123.04,123.18,123.04,123.16,12511.0,107.356,107.4782,107.356,107.4607,12511.0
2016-11-30 15:30:00,123.14,123.16,123.06,123.07,28764.0,107.4433,107.4607,107.3735,107.3822,28764.0
2016-11-30 15:40:00,123.08,123.1,123.03,123.08,13869.0,107.3909,107.4084,107.3473,107.3909,13869.0
2016-11-30 15:50:00,123.07,123.07,122.81,122.82,142586.0,107.3822,107.3822,107.1554,107.1641,142586.0
2016-12-01 09:30:00,123.08,123.08,122.74,122.82,25378.0,107.3909,107.3909,107.0943,107.1641,25378.0
2016-12-01 09:40:00,122.83,122.97,122.74,122.89,14357.0,107.1728,107.295,107.0943,107.2252,14357.0
2016-12-01 09:50:00,122.91,122.93,122.64,122.81,12258.0,107.2426,107.2601,107.007,107.1554,12258.0
2016-12-01 10:00:00,122.83,123.03,122.81,122.95,29629.0,107.1728,107.3473,107.1554,107.2775,29629.0
2016-12-01 10:10:00,122.92,122.93,122.75,122.85,12664.0,107.2513,107.2601,107.103,107.1903,12664.0
2016-12-01 10:20:00,122.86,122.91,122.72,122.77,48533.0,107.199,107.2426,107.0768,107.1204,48533.0
2016-12-01 10:30:00,122.75,122.85,122.66,122.74,69522.0,107.103,107.1903,107.0245,107.0943,69522.0
2016-12-01 10:40:00,122.72,122.72,122.55,122.56,46545.0,107.0768,107.0768,106.9285,106.9372,46545.0
2016-12-01 10:50:00,122.55,122.6,122.48,122.59,32736.0,106.9285,106.9721,106.8674,106.9634,32736.0
2016-12-01 11:00:00,122.58,122.72,122.56,122.68,20460.0,106.9547,107.0768,106.9372,107.0419,20460.0
2016-12-01 11:10:00,122.68,122.69,122.52,122.55,17000.0,107.0419,107.0506,106.9023,106.9285,17000.0
2016-12-01 11:20:00,122.55,122.73,122.52,122.65,22936.0,106.9285,107.0855,106.9023,107.0157,22936.0
2016-12-01 11:30:00,122.63,122.71,122.62,122.67,36098.0,106.9983,107.0681,106.9896,107.0332,36098.0
2016-12-01 11:40:00,122.65,122.81,122.64,122.75,15505.0,107.0157,107.1554,107.007,107.103,15505.0
2016-12-01 11:50:00,122.75,122.77,122.68,122.7,16593.0,107.103,107.1204,107.0419,107.0594,16593.0
2016-12-01 12:00:00,122.71,122.72,122.61,122.62,16653.0,107.0681,107.0768,106.9808,106.9896,16653.0
2016-12-01 12:10:00,122.62,122.65,122.59,122.63,7545.0,106.9896,107.0157,106.9634,106.9983,7545.0
2016-12-01 12:20:00,122.61,122.64,122.53,122.55,9499.0,106.9808,107.007,106.911,106.9285,9499.0
2016-12-01 12:30:00,122.55,122.64,122.54,122.63,12148.0,106.9285,107.007,106.9198,106.9983,12148.0
2016-12-01 12:40:00,122.62,122.62,122.45,122.45,30568.0,106.9896,106.9896,106.8412,106.8412,30568.0
2016-12-01 12:50:00,122.45,122.49,122.36,122.4,20953.0,106.8412,106.8761,106.7627,106.7976,20953.0
2016-12-01 13:00:00,122.38,122.38,122.23,122.23,105059.0,106.7802,106.7802,106.6493,106.6493,105059.0
2016-12-01 13:10:00,122.26,122.32,122.25,122.3,6799.0,106.6755,106.7278,106.6667,106.7104,6799.0
2016-12-01 13:20:00,122.28,122.31,122.22,122.28,12635.0,106.6929,106.7191,106.6406,106.6929,12635.0
2016-12-01 13:30:00,122.28,122.38,122.27,122.35,25291.0,106.6929,106.7802,106.6842,106.754,25291.0
2016-12-01 13:40:00,122.37,122.4,122.3,122.31,20793.0,106.7714,106.7976,106.7104,106.7191,20793.0
2016-12-01 13:50:00,122.31,122.31,122.19,122.2,14598.0,106.7191,106.7191,106.6144,106.6231,14598.0
2016-12-01 14:00:00,122.22,122.31,122.22,122.25,28858.0,106.6406,106.7191,106.6406,106.6667,28858.0
2016-12-01 14:10:00,122.27,122.41,122.24,122.38,29906.0,106.6842,106.8063,106.658,106.7802,29906.0
2016-12-01 14:20:00,122.37,122.39,122.26,122.27,24576.0,106.7714,106.7889,106.6755,106.6842,24576.0
2016-12-01 14:30:00,122.28,122.36,122.26,122.31,15802.0,106.6929,106.7627,106.6755,106.7191,15802.0
2016-12-01 14:40:00,122.31,122.38,122.27,122.29,38350.0,106.7191,106.7802,106.6842,106.7016,38350.0
2016-12-01 14:50:00,122.29,122.35,122.29,122.34,20984.0,106.7016,106.754,106.7016,106.7453,20984.0
2016-12-01 15:00:00,122.33,122.37,122.21,122.23,269114.0,106.7365,106.7714,106.6318,106.6493,269114.0
2016-12-01 15:10:00,122.24,122.29,122.17,122.18,29285.0,106.658,106.7016,106.5969,106.6057,29285.0
2016-12-01 15:20:00,122.18,122.2,122.14,122.18,19437.0,106.6057,106.6231,106.5708,106.6057,19437.0
2016-12-01 15:30:00,122.18,122.19,122.11,122.16,29887.0,106.6057,106.6144,106.5446,106.5882,29887.0
2016-12-01 15:40:00,122.12,122.22,122.11,122.14,25762.0,106.5533,106.6406,106.5446,106.5708,25762.0
2016-12-01 15:50:00,122.15,122.35,122.15,122.32,44025.0,106.5795,106.754,106.5795,106.7278,44025.0
2016-12-02 09:30:00,122.37,122.56,122.27,122.56,28569.0,106.7714,106.9372,106.6842,106.9372,28569.0
2016-12-02 09:40:00,122.54,122.54,122.41,122.41,13998.0,106.9198,106.9198,106.8063,106.8063,13998.0
2016-12-02 09:50:00,122.44,122.55,122.38,122.54,6003.0,106.8325,106.9285,106.7802,106.9198,6003.0
2016-12-02 10:00:00,122.59,122.6,122.52,122.57,4090.0,106.9634,106.9721,106.9023,106.9459,4090.0
2016-12-02 10:10:00,122.53,122.53,122.36,122.44,5450.0,106.911,106.911,106.7627,106.8325,5450.0
2016-12-02 10:20:00,122.49,122.49,122.36,122.44,5546.0,106.8761,106.8761,106.7627,106.8325,5546.0
2016-12-02 10:30:00,122.5,122.56,122.44,122.56,8868.0,106.8849,106.9372,106.8325,106.9372,8868.0
2016-12-02 10:40:00,122.56,122.66,122.54,122.55,6594.0,106.9372,107.0245,106.9198,106.9285,6594.0
2016-12-02 10:50:00,122.57,122.59,122.54,122.59,2647.0,106.9459,106.9634,106.9198,106.9634,2647.0
2016-12-02 11:00:00,122.57,122.7,122.53,122.68,44700.0,106.9459,107.0594,106.911,107.0419,44700.0
2016-12-02 11:10:00,122.68,122.68,122.64,122.68,34751.0,107.0419,107.0419,107.007,107.0419,34751.0
2016-12-02 11:20:00,122.7,122.74,122.64,122.65,15043.0,107.0594,107.0943,107.007,107.0157,15043.0
2016-12-02 11:30:00,122.65,122.67,122.59,122.6,15992.0,107.0157,107.0332,106.9634,106.9721,15992.0
2016-12-02 11:40:00,122.61,122.64,122.54,122.56,12882.0,106.9808,107.007,106.9198,106.9372,12882.0
2016-12-02 11:50:00,122.58,122.59,122.53,122.55,19020.0,106.9547,106.9634,106.911,106.9285,19020.0
2016-12-02 12:00:00,122.53,122.54,122.43,122.45,12263.0,106.911,106.9198,106.8238,106.8412,12263.0
2016-12-02 12:10:00,122.44,122.48,122.41,122.47,5344.0,106.8325,106.8674,106.8063,106.8587,5344.0
2016-12-02 12:20:00,122.48,122.49,122.45,122.47,11223.0,106.8674,106.8761,106.8412,106.8587,11223.0
2016-12-02 12:30:00,122.46,122.46,122.33,122.36,9870.0,106.85,106.85,106.7365,106.7627,9870.0
2016-12-02 12:40:00,122.36,122.46,122.36,122.44,8289.0,106.7627,106.85,106.7627,106.8325,8289.0
2016-12-02 12:50:00,122.47,122.55,122.47,122.52,18779.0,106.8587,106.9285,106.8587,106.9023,18779.0
2016-12-02 13:00:00,122.51,122.52,122.36,122.36,15882.0,106.8936,106.9023,106.7627,106.7627,15882.0
2016-12-02 13:10:00,122.4,122.41,122.22,122.27,8330.0,106.7976,106.8063,106.6406,106.6842,8330.0
2016-12-02 13:20:00,122.27,122.3,122.21,122.22,10771.0,106.6842,106.7104,106.6318,106.6406,10771.0
2016-12-02 13:30:00,122.22,122.28,122.21,122.27,11509.0,106.6406,106.6929,106.6318,106.6842,11509.0
2016-12-02 13:40:00,122.26,122.31,122.26,122.27,15476.0,106.6755,106.7191,106.6755,106.6842,15476.0
2016-12-02 13:50:00,122.28,122.31,122.24,122.26,126776.0,106.6929,106.7191,106.658,106.6755,126776.0
2016-12-02 14:00:00,122.26,122.27,122.19,122.19,11935.0,106.6755,106.6842,106.6144,106.6144,11935.0
2016-12-02 14:10:00,122.19,122.27,122.19,122.23,109739.0,106.6144,106.6842,106.6144,106.6493,109739.0
2016-12-02 14:20:00,122.26,122.3,122.25,122.29,4058.0,106.6755,106.7104,106.6667,106.7016,4058.0
2016-12-02 14:30:00,122.29,122.32,122.26,122.32,10840.0,106.7016,106.7278,106.6755,106.7278,10840.0
2016-12-02 14:40:00,122.31,122.32,122.29,122.3,19519.0,106.7191,106.7278,106.7016,106.7104,19519.0
2016-12-02 14:50:00,122.29,122.3,122.24,122.29,316870.0,106.7016,106.7104,106.658,106.7016,316870.0
2016-12-02 15:00:00,122.26,122.3,122.25,122.28,20959.0,106.6755,106.7104,106.6667,106.6929,20959.0
2016-12-02 15:10:00,122.28,122.28,122.24,122.25,17750.0,106.6929,106.6929,106.658,106.6667,17750.0
2016-12-02 15:20:00,122.26,122.36,122.26,122.36,219866.0,106.6755,106.7627,106.6755,106.7627,219866.0
2016-12-02 15:30:00,122.36,122.49,122.36,122.39,26220.0,106.7627,106.8761,106.7627,106.7889,26220.0
2016-12-02 15:40:00,122.38,122.4,122.29,122.34,33173.0,106.7802,106.7976,106.7016,106.7453,33173.0
2016-12-02 15:50:00,122.35,122.39,122.31,122.37,118353.0,106.754,106.7889,106.7191,106.7714,118353.0
2016-12-05 09:30:00,122.92,122.92,122.84,122.84,16476.0,107.2513,107.2513,107.1815,107.1815,16476.0
2016-12-05 09:40:00,122.9,123.11,122.88,123.07,12600.0,107.2339,107.4171,107.2164,107.3822,12600.0
2016-12-05 09:50:00,123.1,123.26,123.09,123.26,28749.0,107.4084,107.548,107.3997,107.548,28749.0
2016-12-05 10:00:00,123.26,123.38,123.23,123.34,19935.0,107.548,107.6527,107.5218,107.6178,19935.0
2016-12-05 10:10:00,123.33,123.35,123.25,123.27,13191.0,107.6091,107.6265,107.5393,107.5567,13191.0
2016-12-05 10:20:00,123.22,123.24,123.16,123.24,50127.0,107.5131,107.5305,107.4607,107.5305,50127.0
2016-12-05 10:30:00,123.24,123.27,123.17,123.21,8809.0,107.5305,107.5567,107.4695,107.5044,8809.0
2016-12-05 10:40:00,123.23,123.29,123.18,123.28,3036.0,107.5218,107.5742,107.4782,107.5654,3036.0
2016-12-05 10:50:00,123.29,123.3,123.24,123.26,13348.0,107.5742,107.5829,107.5305,107.548,13348.0
2016-12-05 11:00:00,123.27,123.33,123.26,123.27,2628.0,107.5567,107.6091,107.548,107.5567,2628.0
2016-12-05 11:10:00,123.26,123.3,123.25,123.29,4207.0,107.548,107.5829,107.5393,107.5742,4207.0
2016-12-05 11:20:00,123.29,123.31,123.2,123.22,8502.0,107.5742,107.5916,107.4956,107.5131,8502.0
2016-12-05 11:30:00,123.23,123.25,123.19,123.25,6707.0,107.5218,107.5393,107.4869,107.5393,6707.0
2016-12-05 11:40:00,123.26,123.3,123.22,123.28,15735.0,107.548,107.5829,107.5131,107.5654,15735.0
2016-12-05 11:50:00,123.24,123.24,123.13,123.16,8506.0,107.5305,107.5305,107.4346,107.4607,8506.0
2016-12-05 12:00:00,123.18,123.2,123.08,123.12,4753.0,107.4782,107.4956,107.3909,107.4258,4753.0
2016-12-05 12:10:00,123.14,123.17,123.14,123.17,2825.0,107.4433,107.4695,107.4433,107.4695,2825.0
2016-12-05 12:20:00,123.17,123.18,123.06,123.1,3506.0,107.4695,107.4782,107.3735,107.4084,3506.0
2016-12-05 12:30:00,123.09,123.1,123.03,123.06,3639.0,107.3997,107.4084,107.3473,107.3735,3639.0
2016-12-05 12:40:00,123.06,123.1,123.05,123.1,2456.0,107.3735,107.4084,107.3648,107.4084,2456.0
2016-12-05 12:50:00,123.13,123.13,123.07,123.12,6663.0,107.4346,107.4346,107.3822,107.4258,6663.0
2016-12-05 13:00:00,123.16,123.2,123.14,123.15,43846.0,107.4607,107.4956,107.4433,107.452,43846.0
2016-12-05 13:10:00,123.15,123.16,123.12,123.16,20881.0,107.452,107.4607,107.4258,107.4607,20881.0
2016-12-05 13:20:00,123.17,123.17,123.09,123.12,8380.0,107.4695,107.4695,107.3997,107.4258,8380.0
2016-12-05 13:30:00,123.13,123.16,123.07,123.1,22548.0,107.4346,107.4607,107.3822,107.4084,22548.0
2016-12-05 13:40:00,123.1,123.13,123.1,123.11,5894.0,107.4084,107.4346,107.4084,107.4171,5894.0
2016-12-05 13:50:00,123.08,123.1,123.06,123.07,17401.0,107.3909,107.4084,107.3735,107.3822,17401.0
2016-12-05 14:00:00,123.08,123.08,122.98,123.04,21938.0,107.3909,107.3909,107.3037,107.356,21938.0
2016-12-05 14:10:00,123.01,123.02,122.94,122.97,14298.0,107.3299,107.3386,107.2688,107.295,14298.0
2016-12-05 14:20:00,122.99,122.99,122.94,122.99,12295.0,107.3124,107.3124,107.2688,107.3124,12295.0
2016-12-05 14:30:00,122.98,123.02,122.92,122.97,4714.0,107.3037,107.3386,107.2513,107.295,4714.0
2016-12-05 14:40:00,122.98,123.01,122.98,123.01,5419.0,107.3037,107.3299,107.3037,107.3299,5419.0
2016-12-05 14:50:00,123.01,123.06,123.01,123.01,28165.0,107.3299,107.3735,107.3299,107.3299,28165.0
2016-12-05 15:00:00,123.04,123.07,123.02,123.07,12067.0,107.356,107.3822,107.3386,107.3822,12067.0
2016-12-05 15:10:00,123.09,123.12,123.07,123.11,5483.0,107.3997,107.4258,107.3822,107.4171,5483.0
2016-12-05 15:20:00,123.11,123.14,123.08,123.12,7615.0,107.4171,107.4433,107.3909,107.4258,7615.0
2016-12-05 15:30:00,123.11,123.12,123.08,123.09,14744.0,107.4171,107.4258,107.3909,107.3997,14744.0
2016-12-05 15:40:00,123.1,123.14,123.09,123.09,17601.0,107.4084,107.4433,107.3997,107.3997,17601.0
2016-12-05 15:50:00,123.1,123.15,123.08,123.14,43422.0,107.4084,107.452,107.3909,107.4433,43422.0
2016-12-06 09:30:00,123.25,123.33,123.09,123.11,18970.0,107.5393,107.6091,107.3997,107.4171,18970.0
2016-12-06 09:40:00,123.1,123.13,123.04,123.13,60125.0,107.4084,107.4346,107.356,107.4346,60125.0
2016-12-06 09:50:00,123.13,123.18,123.05,123.08,3639.0,107.4346,107.4782,107.3648,107.3909,3639.0
2016-12-06 10:00:00,123.13,123.19,123.09,123.16,17965.0,107.4346,107.4869,107.3997,107.4607,17965.0
2016-12-06 10:10:00,123.13,123.13,123.01,123.08,11564.0,107.4346,107.4346,107.3299,107.3909,11564.0
2016-12-06 10:20:00,123.08,123.1,123.01,123.01,4204.0,107.3909,107.4084,107.3299,107.3299,4204.0
2016-12-06 10:30:00,123.02,123.22,123.02,123.17,6261.0,107.3386,107.5131,107.3386,107.4695,6261.0
2016-12-06 10:40:00,123.22,123.24,123.2,123.2,13856.0,107.5131,107.5305,107.4956,107.4956,13856.0
2016-12-06 10:50:00,123.2,123.24,123.16,123.22,98366.0,107.4956,107.5305,107.4607,107.5131,98366.0
2016-12-06 11:00:00,123.21,123.23,123.15,123.18,201637.0,107.5044,107.5218,107.452,107.4782,201637.0
2016-12-06 11:10:00,123.18,123.18,123.13,123.18,97795.0,107.4782,107.4782,107.4346,107.4782,97795.0
2016-12-06 11:20:00,123.17,123.27,123.17,123.22,10549.0,107.4695,107.5567,107.4695,107.5131,10549.0
2016-12-06 11:30:00,123.23,123.23,123.14,123.17,91678.0,107.5218,107.5218,107.4433,107.4695,91678.0
2016-12-06 11:40:00,123.17,123.19,123.14,123.18,20350.0,107.4695,107.4869,107.4433,107.4782,20350.0
2016-12-06 11:50:00,123.19,123.26,123.19,123.26,2702.0,107.4869,107.548,107.4869,107.548,2702.0
2016-12-06 12:00:00,123.26,123.33,123.25,123.3,3729.0,107.548,107.6091,107.5393,107.5829,3729.0
2016-12-06 12:10:00,123.3,123.3,123.28,123.3,4563.0,107.5829,107.5829,107.5654,107.5829,4563.0
2016-12-06 12:20:00,123.31,123.39,123.3,123.38,12174.0,107.5916,107.6614,107.5829,107.6527,12174.0
2016-12-06 12:30:00,123.39,123.43,123.38,123.4,11265.0,107.6614,107.6963,107.6527,107.6701,11265.0
2016-12-06 12:40:00,123.4,123.4,123.37,123.38,20694.0,107.6701,107.6701,107.644,107.6527,20694.0
2016-12-06 12:50:00,123.36,123.39,123.34,123.38,13557.0,107.6352,107.6614,107.6178,107.6527,13557.0
2016-12-06 13:00:00,123.39,123.45,123.38,123.41,13887.0,107.6614,107.7138,107.6527,107.6789,13887.0
2016-12-06 13:10:00,123.42,123.44,123.41,123.42,10157.0,107.6876,107.705,107.6789,107.6876,10157.0
2016-12-06 13:20:00,123.4,123.41,123.39,123.4,10142.0,107.6701,107.6789,107.6614,107.6701,10142.0
2016-12-06 13:30:00,123.4,123.4,123.35,123.37,10550.0,107.6701,107.6701,107.6265,107.644,10550.0
2016-12-06 13:40:00,123.35,123.45,123.35,123.43,27111.0,107.6265,107.7138,107.6265,107.6963,27111.0
2016-12-06 13:50:00,123.43,123.48,123.42,123.46,15435.0,107.6963,107.7399,107.6876,107.7225,15435.0
2016-12-06 14:00:00,123.46,123.48,123.45,123.46,12551.0,107.7225,107.7399,107.7138,107.7225,12551.0
2016-12-06 14:10:00,123.46,123.5,123.44,123.45,12757.0,107.7225,107.7574,107.705,107.7138,12757.0
2016-12-06 14:20:00,123.45,123.52,123.43,123.51,25722.0,107.7138,107.7748,107.6963,107.7661,25722.0
2016-12-06 14:30:00,123.51,123.53,123.48,123.51,20451.0,107.7661,107.7836,107.7399,107.7661,20451.0
2016-12-06 14:40:00,123.52,123.56,123.52,123.55,257823.0,107.7748,107.8097,107.7748,107.801,257823.0
2016-12-06 14:50:00,123.55,123.58,123.54,123.57,18444.0,107.801,107.8272,107.7923,107.8185,18444.0
2016-12-06 15:00:00,123.58,123.6,123.56,123.56,15158.0,107.8272,107.8446,107.8097,107.8097,15158.0
2016-12-06 15:10:00,123.55,123.55,123.48,123.52,17195.0,107.801,107.801,107.7399,107.7748,17195.0
2016-12-06 15:20:00,123.51,123.52,123.44,123.44,11726.0,107.7661,107.7748,107.705,107.705,11726.0
2016-12-06 15:30:00,123.45,123.51,123.45,123.5,36352.0,107.7138,107.7661,107.7138,107.7574,36352.0
2016-12-06 15:40:00,123.5,123.61,123.49,123.57,55003.0,107.7574,107.8534,107.7487,107.8185,55003.0
2016-12-06 15:50:00,123.57,123.67,123.56,123.64,96139.0,107.8185,107.9057,107.8097,107.8795,96139.0
2016-12-07 09:30:00,123.62,123.64,123.48,123.58,388250.0,107.8621,107.8795,107.7399,107.8272,388250.0
2016-12-07 09:40:00,123.58,123.6,123.48,123.5,43842.0,107.8272,107.8446,107.7399,107.7574,43842.0
2016-12-07 09:50:00,123.5,123.52,123.47,123.49,37512.0,107.7574,107.7748,107.7312,107.7487,37512.0
2016-12-07 10:00:00,123.51,123.65,123.51,123.64,20784.0,107.7661,107.8883,107.7661,107.8795,20784.0
2016-12-07 10:10:00,123.64,123.77,123.62,123.77,17831.0,107.8795,107.993,107.8621,107.993,17831.0
2016-12-07 10:20:00,123.73,123.79,123.71,123.78,21781.0,107.9581,108.0104,107.9406,108.0017,21781.0
2016-12-07 10:30:00,123.76,123.78,123.61,123.62,78665.0,107.9843,108.0017,107.8534,107.8621,78665.0
2016-12-07 10:40:00,123.62,123.8,123.62,123.79,70454.0,107.8621,108.0192,107.8621,108.0104,70454.0
2016-12-07 10:50:00,123.79,123.81,123.75,123.76,13476.0,108.0104,108.0279,107.9755,107.9843,13476.0
2016-12-07 11:00:00,123.77,123.79,123.73,123.74,25370.0,107.993,108.0104,107.9581,107.9668,25370.0
2016-12-07 11:10:00,123.74,123.77,123.7,123.75,19429.0,107.9668,107.993,107.9319,107.9755,19429.0
2016-12-07 11:20:00,123.74,123.75,123.69,123.74,11296.0,107.9668,107.9755,107.9232,107.9668,11296.0
2016-12-07 11:30:00,123.74,123.87,123.74,123.84,20283.0,107.9668,108.0802,107.9668,108.0541,20283.0
2016-12-07 11:40:00,123.84,123.87,123.82,123.86,98672.0,108.0541,108.0802,108.0366,108.0715,98672.0
2016-12-07 11:50:00,123.87,123.99,123.86,123.99,12594.0,108.0802,108.1849,108.0715,108.1849,12594.0
2016-12-07 12:00:00,124.0,124.04,123.94,124.03,20496.0,108.1937,108.2286,108.1413,108.2198,20496.0
2016-12-07 12:10:00,124.03,124.04,124.0,124.02,12021.0,108.2198,108.2286,108.1937,108.2111,12021.0
2016-12-07 12:20:00,124.03,124.05,124.01,124.03,10453.0,108.2198,108.2373,108.2024,108.2198,10453.0
2016-12-07 12:30:00,124.02,124.06,124.01,124.05,11482.0,108.2111,108.246,108.2024,108.2373,11482.0
2016-12-07 12:40:00,124.05,124.12,124.05,124.11,11213.0,108.2373,108.2984,108.2373,108.2896,11213.0
2016-12-07 12:50:00,124.1,124.25,124.1,124.24,29240.0,108.2809,108.4118,108.2809,108.4031,29240.0
2016-12-07 13:00:00,124.25,124.39,124.24,124.38,20935.0,108.4118,108.5339,108.4031,108.5252,20935.0
2016-12-07 13:10:00,124.36,124.38,124.33,124.36,12388.0,108.5078,108.5252,108.4816,108.5078,12388.0
2016-12-07 13:20:00,124.36,124.62,124.36,124.51,84882.0,108.5078,108.7346,108.5078,108.6387,84882.0
2016-12-07 13:30:00,124.49,124.63,124.47,124.59,32988.0,108.6212,108.7434,108.6037,108.7085,32988.0
2016-12-07 13:40:00,124.58,124.66,124.58,124.65,17729.0,108.6997,108.7695,108.6997,108.7608,17729.0
2016-12-07 13:50:00,124.66,124.89,124.66,124.86,27215.0,108.7695,108.9702,108.7695,108.944,27215.0
2016-12-07 14:00:00,124.87,124.87,124.75,124.79,266216.0,108.9528,108.9528,108.8481,108.883,266216.0
2016-12-07 14:10:00,124.78,124.94,124.78,124.92,19973.0,108.8742,109.0138,108.8742,108.9964,19973.0
2016-12-07 14:20:00,124.91,124.93,124.77,124.8,32214.0,108.9877,109.0051,108.8655,108.8917,32214.0
2016-12-07 14:30:00,124.79,124.82,124.78,124.78,15978.0,108.883,108.9091,108.8742,108.8742,15978.0
2016-12-07 14:40:00,124.78,124.83,124.77,124.82,29189.0,108.8742,108.9179,108.8655,108.9091,29189.0
2016-12-07 14:50:00,124.83,124.95,124.83,124.91,23715.0,108.9179,109.0226,108.9179,108.9877,23715.0
2016-12-07 15:00:00,124.93,125.0,124.81,124.94,32894.0,109.0051,109.0662,108.9004,109.0138,32894.0
2016-12-07 15:10:00,124.95,124.97,124.91,124.96,14499.0,109.0226,109.04,108.9877,109.0313,14499.0
2016-12-07 15:20:00,124.96,125.18,124.95,125.13,32196.0,109.0313,109.2232,109.0226,109.1796,32196.0
2016-12-07 15:30:00,125.1,125.27,125.09,125.22,45604.0,109.1534,109.3018,109.1447,109.2581,45604.0
2016-12-07 15:40:00,125.22,125.22,125.02,125.02,31589.0,109.2581,109.2581,109.0836,109.0836,31589.0
2016-12-07 15:50:00,125.02,125.21,125.01,125.21,64662.0,109.0836,109.2494,109.0749,109.2494,64662.0
2016-12-08 09:30:00,125.3,125.32,125.14,125.32,132989.0,109.3279,109.3454,109.1883,109.3454,132989.0
2016-12-08 09:40:00,125.37,125.4,125.28,125.3,10215.0,109.389,109.4152,109.3105,109.3279,10215.0
2016-12-08 09:50:00,125.32,125.41,125.17,125.24,15806.0,109.3454,109.4239,109.2145,109.2756,15806.0
2016-12-08 10:00:00,125.22,125.23,125.11,125.22,16214.0,109.2581,109.2669,109.1622,109.2581,16214.0
2016-12-08 10:10:00,125.19,125.21,125.08,125.21,3350.0,109.232,109.2494,109.136,109.2494,3350.0
2016-12-08 10:20:00,125.19,125.24,125.16,125.24,4291.0,109.232,109.2756,109.2058,109.2756,4291.0
2016-12-08 10:30:00,125.23,125.29,125.19,125.29,2500.0,109.2669,109.3192,109.232,109.3192,2500.0
2016-12-08 10:40:00,125.28,125.33,125.27,125.31,4094.0,109.3105,109.3541,109.3018,109.3367,4094.0
2016-12-08 10:50:00,125.29,125.34,125.27,125.34,8809.0,109.3192,109.3629,109.3018,109.3629,8809.0
2016-12-08 11:00:00,125.35,125.44,125.34,125.44,19106.0,109.3716,109.4501,109.3629,109.4501,19106.0
2016-12-08 11:10:00,125.39,125.41,125.3,125.36,22634.0,109.4065,109.4239,109.3279,109.3803,22634.0
2016-12-08 11:20:00,125.37,125.45,125.36,125.4,12174.0,109.389,109.4588,109.3803,109.4152,12174.0
2016-12-08 11:30:00,125.37,125.37,125.29,125.29,3348.0,109.389,109.389,109.3192,109.3192,3348.0
2016-12-08 11:40:00,125.29,125.43,125.29,125.41,5511.0,109.3192,109.4414,109.3192,109.4239,5511.0
2016-12-08 11:50:00,125.4,125.4,125.34,125.39,13586.0,109.4152,109.4152,109.3629,109.4065,13586.0
2016-12-08 12:00:00,125.38,125.43,125.37,125.43,15037.0,109.3978,109.4414,109.389,109.4414,15037.0
2016-12-08 12:10:00,125.43,125.49,125.4,125.49,7616.0,109.4414,109.4937,109.4152,109.4937,7616.0
2016-12-08 12:20:00,125.49,125.7,125.47,125.7,7935.0,109.4937,109.677,109.4763,109.677,7935.0
2016-12-08 12:30:00,125.65,125.74,125.64,125.67,13438.0,109.6333,109.7119,109.6246,109.6508,13438.0
2016-12-08 12:40:00,125.66,125.82,125.66,125.82,13788.0,109.6421,109.7817,109.6421,109.7817,13788.0
2016-12-08 12:50:00,125.77,125.77,125.69,125.69,5308.0,109.738,109.738,109.6682,109.6682,5308.0
2016-12-08 13:00:00,125.71,125.71,125.64,125.66,2400.0,109.6857,109.6857,109.6246,109.6421,2400.0
2016-12-08 13:10:00,125.65,125.7,125.64,125.65,10277.0,109.6333,109.677,109.6246,109.6333,10277.0
2016-12-08 13:20:00,125.65,125.69,125.63,125.69,4827.0,109.6333,109.6682,109.6159,109.6682,4827.0
2016-12-08 13:30:00,125.67,125.74,125.63,125.73,15504.0,109.6508,109.7119,109.6159,109.7031,15504.0
2016-12-08 13:40:00,125.72,125.75,125.7,125.75,3900.0,109.6944,109.7206,109.677,109.7206,3900.0
2016-12-08 13:50:00,125.78,125.91,125.78,125.91,10920.0,109.7468,109.8602,109.7468,109.8602,10920.0
2016-12-08 14:00:00,125.87,125.87,125.78,125.8,7106.0,109.8253,109.8253,109.7468,109.7642,7106.0
2016-12-08 14:10:00,125.78,125.82,125.66,125.66,6396.0,109.7468,109.7817,109.6421,109.6421,6396.0
2016-12-08 14:20:00,125.66,125.67,125.52,125.63,20822.0,109.6421,109.6508,109.5199,109.6159,20822.0
2016-12-08 14:30:00,125.65,125.68,125.41,125.48,22669.0,109.6333,109.6595,109.4239,109.485,22669.0
2016-12-08 14:40:00,125.48,125.5,125.39,125.41,13962.0,109.485,109.5025,109.4065,109.4239,13962.0
2016-12-08 14:50:00,125.4,125.54,125.39,125.52,17829.0,109.4152,109.5374,109.4065,109.5199,17829.0
2016-12-08 15:00:00,125.52,125.55,125.46,125.55,231114.0,109.5199,109.5461,109.4676,109.5461,231114.0
2016-12-08 15:10:00,125.55,125.6,125.52,125.54,264121.0,109.5461,109.5897,109.5199,109.5374,264121.0
2016-12-08 15:20:00,125.51,125.58,125.47,125.55,24738.0,109.5112,109.5723,109.4763,109.5461,24738.0
2016-12-08 15:30:00,125.5,125.6,125.5,125.6,64930.0,109.5025,109.5897,109.5025,109.5897,64930.0
2016-12-08 15:40:00,125.62,125.69,125.54,125.56,37962.0,109.6072,109.6682,109.5374,109.5548,37962.0
2016-12-08 15:50:00,125.57,125.61,125.49,125.57,57131.0,109.5635,109.5984,109.4937,109.5635,57131.0
2016-12-09 09:30:00,125.72,125.86,125.72,125.84,23321.0,109.6944,109.8166,109.6944,109.7991,23321.0
2016-12-09 09:40:00,125.85,125.93,125.76,125.9,17049.0,109.8078,109.8776,109.7293,109.8515,17049.0
2016-12-09 09:50:00,125.92,126.0,125.91,125.95,3924.0,109.8689,109.9387,109.8602,109.8951,3924.0
2016-12-09 10:00:00,125.91,125.94,125.82,125.9,62915.0,109.8602,109.8864,109.7817,109.8515,62915.0
2016-12-09 10:10:00,125.89,125.94,125.78,125.79,5050.0,109.8427,109.8864,109.7468,109.7555,5050.0
2016-12-09 10:20:00,125.82,125.95,125.8,125.9,6532.0,109.7817,109.8951,109.7642,109.8515,6532.0
2016-12-09 10:30:00,125.93,126.05,125.92,126.05,5899.0,109.8776,109.9823,109.8689,109.9823,5899.0
2016-12-09 10:40:00,126.05,126.05,125.99,125.99,11749.0,109.9823,109.9823,109.93,109.93,11749.0
2016-12-09 10:50:00,126.02,126.05,125.91,125.95,13831.0,109.9562,109.9823,109.8602,109.8951,13831.0
2016-12-09 11:00:00,125.95,125.95,125.89,125.91,3688.0,109.8951,109.8951,109.8427,109.8602,3688.0
2016-12-09 11:10:00,125.91,125.99,125.9,125.99,31456.0,109.8602,109.93,109.8515,109.93,31456.0
2016-12-09 11:20:00,126.0,126.01,125.83,125.84,2798.0,109.9387,109.9474,109.7904,109.7991,2798.0
2016-12-09 11:30:00,125.85,125.95,125.82,125.95,15025.0,109.8078,109.8951,109.7817,109.8951,15025.0
2016-12-09 11:40:00,125.94,125.96,125.9,125.94,3506.0,109.8864,109.9038,109.8515,109.8864,3506.0
2016-12-09 11:50:00,125.95,125.96,125.88,125.88,17063.0,109.8951,109.9038,109.834,109.834,17063.0
2016-12-09 12:00:00,125.88,125.91,125.87,125.88,20885.0,109.834,109.8602,109.8253,109.834,20885.0
2016-12-09 12:10:00,125.88,125.9,125.85,125.87,5608.0,109.834,109.8515,109.8078,109.8253,5608.0
2016-12-09 12:20:00,125.91,125.92,125.86,125.92,8217.0,109.8602,109.8689,109.8166,109.8689,8217.0
2016-12-09 12:30:00,125.94,125.97,125.9,125.96,11910.0,109.8864,109.9125,109.8515,109.9038,11910.0
2016-12-09 12:40:00,125.94,125.94,125.89,125.94,2407.0,109.8864,109.8864,109.8427,109.8864,2407.0
2016-12-09 12:50:00,125.95,125.99,125.91,125.92,10654.0,109.8951,109.93,109.8602,109.8689,10654.0
2016-12-09 13:00:00,125.93,125.93,125.89,125.9,10170.0,109.8776,109.8776,109.8427,109.8515,10170.0
2016-12-09 13:10:00,125.93,125.94,125.89,125.9,1951.0,109.8776,109.8864,109.8427,109.8515,1951.0
2016-12-09 13:20:00,125.88,125.92,125.86,125.9,4844.0,109.834,109.8689,109.8166,109.8515,4844.0
2016-12-09 13:30:00,125.91,125.93,125.89,125.92,5765.0,109.8602,109.8776,109.8427,109.8689,5765.0
2016-12-09 13:40:00,125.91,125.94,125.9,125.93,7203.0,109.8602,109.8864,109.8515,109.8776,7203.0
2016-12-09 13:50:00,125.93,125.99,125.92,125.96,3991.0,109.8776,109.93,109.8689,109.9038,3991.0
2016-12-09 14:00:00,125.97,126.05,125.97,126.01,7391.0,109.9125,109.9823,109.9125,109.9474,7391.0
2016-12-09 14:10:00,126.02,126.04,125.99,125.99,9525.0,109.9562,109.9736,109.93,109.93,9525.0
2016-12-09 14:20:00,125.99,125.99,125.94,125.94,10571.0,109.93,109.93,109.8864,109.8864,10571.0
2016-12-09 14:30:00,125.93,126.02,125.93,125.98,11189.0,109.8776,109.9562,109.8776,109.9213,11189.0
2016-12-09 14:40:00,125.97,126.02,125.97,125.97,523590.0,109.9125,109.9562,109.9125,109.9125,523590.0
2016-12-09 14:50:00,125.98,126.04,125.97,126.03,27965.0,109.9213,109.9736,109.9125,109.9649,27965.0
2016-12-09 15:00:00,126.04,126.13,126.02,126.11,35886.0,109.9736,110.0521,109.9562,110.0347,35886.0
2016-12-09 15:10:00,126.13,126.25,126.12,126.24,19996.0,110.0521,110.1569,110.0434,110.1481,19996.0
2016-12-09 15:20:00,126.25,126.26,126.21,126.24,37827.0,110.1569,110.1656,110.122,110.1481,37827.0
2016-12-09 15:30:00,126.23,126.26,126.15,126.16,53354.0,110.1394,110.1656,110.0696,110.0783,53354.0
2016-12-09 15:40:00,126.17,126.19,126.13,126.15,55173.0,110.087,110.1045,110.0521,110.0696,55173.0
2016-12-09 15:50:00,126.15,126.25,126.15,126.25,31967.0,110.0696,110.1569,110.0696,110.1569,31967.0
2016-12-12 09:30:00,126.13,126.28,126.1,126.27,15488.0,110.0521,110.183,110.026,110.1743,15488.0
2016-12-12 09:40:00,126.27,126.31,126.17,126.31,29478.0,110.1743,110.2092,110.087,110.2092,29478.0
2016-12-12 09:50:00,126.32,126.38,126.32,126.38,20541.0,110.2179,110.2703,110.2179,110.2703,20541.0
2016-12-12 10:00:00,126.38,126.47,126.32,126.33,12171.0,110.2703,110.3488,110.2179,110.2267,12171.0
2016-12-12 10:10:00,126.32,126.32,126.16,126.16,5352.0,110.2179,110.2179,110.0783,110.0783,5352.0
2016-12-12 10:20:00,126.17,126.22,126.07,126.08,8093.0,110.087,110.1307,109.9998,110.0085,8093.0
2016-12-12 10:30:00,126.11,126.22,126.11,126.22,7955.0,110.0347,110.1307,110.0347,110.1307,7955.0
2016-12-12 10:40:00,126.21,126.21,126.06,126.06,6707.0,110.122,110.122,109.9911,109.9911,6707.0
2016-12-12 10:50:00,126.06,126.12,126.04,126.11,38330.0,109.9911,110.0434,109.9736,110.0347,38330.0
2016-12-12 11:00:00,126.12,126.12,126.07,126.1,5658.0,110.0434,110.0434,109.9998,110.026,5658.0
2016-12-12 11:10:00,126.11,126.19,126.11,126.17,4133.0,110.0347,110.1045,110.0347,110.087,4133.0
2016-12-12 11:20:00,126.15,126.18,126.1,126.11,9513.0,110.0696,110.0958,110.026,110.0347,9513.0
2016-12-12 11:30:00,126.14,126.16,126.1,126.11,4848.0,110.0609,110.0783,110.026,110.0347,4848.0
2016-12-12 11:40:00,126.04,126.05,125.97,125.99,5388.0,109.9736,109.9823,109.9125,109.93,5388.0
2016-12-12 11:50:00,126.0,126.0,125.92,125.98,6183.0,109.9387,109.9387,109.8689,109.9213,6183.0
2016-12-12 12:00:00,125.97,125.97,125.76,125.77,28512.0,109.9125,109.9125,109.7293,109.738,28512.0
2016-12-12 12:10:00,125.79,125.9,125.79,125.83,6962.0,109.7555,109.8515,109.7555,109.7904,6962.0
2016-12-12 12:20:00,125.82,125.86,125.79,125.82,3920.0,109.7817,109.8166,109.7555,109.7817,3920.0
2016-12-12 12:30:00,125.83,125.94,125.83,125.94,7666.0,109.7904,109.8864,109.7904,109.8864,7666.0
2016-12-12 12:40:00,125.92,125.95,125.9,125.93,4764.0,109.8689,109.8951,109.8515,109.8776,4764.0
2016-12-12 12:50:00,125.93,125.93,125.85,125.89,8455.0,109.8776,109.8776,109.8078,109.8427,8455.0
2016-12-12 13:00:00,125.89,125.93,125.88,125.89,27401.0,109.8427,109.8776,109.834,109.8427,27401.0
2016-12-12 13:10:00,125.88,126.01,125.87,126.01,2253.0,109.834,109.9474,109.8253,109.9474,2253.0
2016-12-12 13:20:00,125.99,126.0,125.94,125.95,5857.0,109.93,109.9387,109.8864,109.8951,5857.0
2016-12-12 13:30:00,125.95,125.96,125.85,125.88,11815.0,109.8951,109.9038,109.8078,109.834,11815.0
2016-12-12 13:40:00,125.87,125.94,125.87,125.88,16720.0,109.8253,109.8864,109.8253,109.834,16720.0
2016-12-12 13:50:00,125.87,125.91,125.85,125.9,383140.0,109.8253,109.8602,109.8078,109.8515,383140.0
2016-12-12 14:00:00,125.9,125.94,125.88,125.93,152155.0,109.8515,109.8864,109.834,109.8776,152155.0
2016-12-12 14:10:00,125.92,126.05,125.92,126.05,21419.0,109.8689,109.9823,109.8689,109.9823,21419.0
2016-12-12 14:20:00,126.02,126.04,125.93,125.93,15382.0,109.9562,109.9736,109.8776,109.8776,15382.0
2016-12-12 14:30:00,125.95,125.97,125.87,125.88,8828.0,109.8951,109.9125,109.8253,109.834,8828.0
2016-12-12 14:40:00,125.87,125.93,125.85,125.88,15343.0,109.8253,109.8776,109.8078,109.834,15343.0
2016-12-12 14:50:00,125.86,125.9,125.83,125.89,15589.0,109.8166,109.8515,109.7904,109.8427,15589.0
2016-12-12 15:00:00,125.88,125.93,125.87,125.92,40331.0,109.834,109.8776,109.8253,109.8689,40331.0
2016-12-12 15:10:00,125.94,125.95,125.89,125.91,20389.0,109.8864,109.8951,109.8427,109.8602,20389.0
2016-12-12 15:20:00,125.92,125.99,125.92,125.93,16220.0,109.8689,109.93,109.8689,109.8776,16220.0
2016-12-12 15:30:00,125.92,125.96,125.87,125.94,18403.0,109.8689,109.9038,109.8253,109.8864,18403.0
2016-12-12 15:40:00,125.94,126.02,125.94,125.98,37048.0,109.8864,109.9562,109.8864,109.9213,37048.0
2016-12-12 15:50:00,125.98,126.05,125.95,126.03,60565.0,109.9213,109.9823,109.8951,109.9649,60565.0
2016-12-13 09:30:00,126.47,126.67,126.45,126.67,43709.0,110.3488,110.5233,110.3314,110.5233,43709.0
2016-12-13 09:40:00,126.7,126.89,126.7,126.76,37838.0,110.5495,110.7153,110.5495,110.6018,37838.0
2016-12-13 09:50:00,126.82,126.86,126.68,126.73,20834.0,110.6542,110.6891,110.532,110.5757,20834.0
2016-12-13 10:00:00,126.71,126.76,126.54,126.61,7465.0,110.5582,110.6018,110.4099,110.471,7465.0
2016-12-13 10:10:00,126.64,126.7,126.54,126.6,21701.0,110.4971,110.5495,110.4099,110.4622,21701.0
2016-12-13 10:20:00,126.58,126.65,126.56,126.58,25214.0,110.4448,110.5059,110.4273,110.4448,25214.0
2016-12-13 10:30:00,126.57,126.57,126.4,126.48,59851.0,110.4361,110.4361,110.2877,110.3575,59851.0
2016-12-13 10:40:00,126.49,126.5,126.46,126.49,5874.0,110.3663,110.375,110.3401,110.3663,5874.0
2016-12-13 10:50:00,126.47,126.62,126.45,126.59,24887.0,110.3488,110.4797,110.3314,110.4535,24887.0
2016-12-13 11:00:00,126.59,126.6,126.52,126.54,20856.0,110.4535,110.4622,110.3924,110.4099,20856.0
2016-12-13 11:10:00,126.54,126.58,126.53,126.56,48371.0,110.4099,110.4448,110.4012,110.4273,48371.0
2016-12-13 11:20:00,126.59,126.75,126.59,126.7,12944.0,110.4535,110.5931,110.4535,110.5495,12944.0
2016-12-13 11:30:00,126.7,126.7,126.63,126.66,9911.0,110.5495,110.5495,110.4884,110.5146,9911.0
2016-12-13 11:40:00,126.67,126.71,126.62,126.69,17700.0,110.5233,110.5582,110.4797,110.5408,17700.0
2016-12-13 11:50:00,126.69,126.77,126.66,126.74,10240.0,110.5408,110.6106,110.5146,110.5844,10240.0
2016-12-13 12:00:00,126.76,126.8,126.75,126.78,13992.0,110.6018,110.6367,110.5931,110.6193,13992.0
2016-12-13 12:10:00,126.79,126.92,126.79,126.83,31454.0,110.628,110.7414,110.628,110.6629,31454.0
2016-12-13 12:20:00,126.87,126.89,126.79,126.8,10692.0,110.6978,110.7153,110.628,110.6367,10692.0
2016-12-13 12:30:00,126.81,126.85,126.8,126.83,14565.0,110.6455,110.6804,110.6367,110.6629,14565.0
2016-12-13 12:40:00,126.83,126.89,126.83,126.87,15977.0,110.6629,110.7153,110.6629,110.6978,15977.0
2016-12-13 12:50:00,126.86,126.88,126.86,126.86,4624.0,110.6891,110.7065,110.6891,110.6891,4624.0
2016-12-13 13:00:00,126.84,126.95,126.83,126.88,28167.0,110.6716,110.7676,110.6629,110.7065,28167.0
2016-12-13 13:10:00,126.87,127.08,126.86,127.06,8136.0,110.6978,110.8811,110.6891,110.8636,8136.0
2016-12-13 13:20:00,127.09,127.11,127.05,127.1,15218.0,110.8898,110.9072,110.8549,110.8985,15218.0
2016-12-13 13:30:00,127.11,127.11,127.02,127.04,23430.0,110.9072,110.9072,110.8287,110.8462,23430.0
2016-12-13 13:40:00,127.04,127.07,126.94,126.95,31993.0,110.8462,110.8723,110.7589,110.7676,31993.0
2016-12-13 13:50:00,126.96,126.99,126.95,126.98,14250.0,110.7763,110.8025,110.7676,110.7938,14250.0
2016-12-13 14:00:00,126.98,126.99,126.89,126.89,25241.0,110.7938,110.8025,110.7153,110.7153,25241.0
2016-12-13 14:10:00,126.88,126.88,126.79,126.83,277119.0,110.7065,110.7065,110.628,110.6629,277119.0
2016-12-13 14:20:00,126.83,126.85,126.75,126.76,19589.0,110.6629,110.6804,110.5931,110.6018,19589.0
2016-12-13 14:30:00,126.75,126.85,126.73,126.84,21619.0,110.5931,110.6804,110.5757,110.6716,21619.0
2016-12-13 14:40:00,126.83,126.88,126.81,126.87,97897.0,110.6629,110.7065,110.6455,110.6978,97897.0
2016-12-13 14:50:00,126.87,126.92,126.82,126.82,32501.0,110.6978,110.7414,110.6542,110.6542,32501.0
2016-12-13 15:00:00,126.82,126.87,126.81,126.87,15449.0,110.6542,110.6978,110.6455,110.6978,15449.0
2016-12-13 15:10:00,126.85,126.87,126.77,126.86,21425.0,110.6804,110.6978,110.6106,110.6891,21425.0
2016-12-13 15:20:00,126.85,126.9,126.82,126.88,65052.0,110.6804,110.724,110.6542,110.7065,65052.0
2016-12-13 15:30:00,126.88,126.95,126.87,126.9,69851.0,110.7065,110.7676,110.6978,110.724,69851.0
2016-12-13 15:40:00,126.9,126.96,126.86,126.87,27086.0,110.724,110.7763,110.6891,110.6978,27086.0
2016-12-13 15:50:00,126.86,126.86,126.75,126.8,39140.0,110.6891,110.6891,110.5931,110.6367,39140.0
2016-12-14 09:30:00,126.72,126.89,126.65,126.84,226675.0,110.5669,110.7153,110.5059,110.6716,226675.0
2016-12-14 09:40:00,126.81,126.84,126.72,126.8,43007.0,110.6455,110.6716,110.5669,110.6367,43007.0
2016-12-14 09:50:00,126.81,126.81,126.71,126.71,14226.0,110.6455,110.6455,110.5582,110.5582,14226.0
2016-12-14 10:00:00,126.72,126.72,126.53,126.54,19784.0,110.5669,110.5669,110.4012,110.4099,19784.0
2016-12-14 10:10:00,126.54,126.62,126.51,126.52,20720.0,110.4099,110.4797,110.3837,110.3924,20720.0
2016-12-14 10:20:00,126.52,126.68,126.51,126.63,18692.0,110.3924,110.532,110.3837,110.4884,18692.0
2016-12-14 10:30:00,126.64,126.72,126.59,126.61,23275.0,110.4971,110.5669,110.4535,110.471,23275.0
2016-12-14 10:40:00,126.64,126.68,126.57,126.59,8762.0,110.4971,110.532,110.4361,110.4535,8762.0
2016-12-14 10:50:00,126.57,126.62,126.52,126.62,9902.0,110.4361,110.4797,110.3924,110.4797,9902.0
2016-12-14 11:00:00,126.61,126.62,126.51,126.54,14471.0,110.471,110.4797,110.3837,110.4099,14471.0
2016-12-14 11:10:00,126.54,126.59,126.53,126.56,4197.0,110.4099,110.4535,110.4012,110.4273,4197.0
2016-12-14 11:20:00,126.57,126.66,126.57,126.6,55157.0,110.4361,110.5146,110.4361,110.4622,55157.0
2016-12-14 11:30:00,126.59,126.59,126.46,126.49,12525.0,110.4535,110.4535,110.3401,110.3663,12525.0
2016-12-14 11:40:00,126.46,126.5,126.41,126.49,11839.0,110.3401,110.375,110.2965,110.3663,11839.0
2016-12-14 11:50:00,126.49,126.51,126.46,126.48,35907.0,110.3663,110.3837,110.3401,110.3575,35907.0
2016-12-14 12:00:00,126.51,126.58,126.51,126.56,5050.0,110.3837,110.4448,110.3837,110.4273,5050.0
2016-12-14 12:10:00,126.55,126.64,126.55,126.59,8875.0,110.4186,110.4971,110.4186,110.4535,8875.0
2016-12-14 12:20:00,126.59,126.68,126.57,126.66,7305.0,110.4535,110.532,110.4361,110.5146,7305.0
2016-12-14 12:30:00,126.67,126.69,126.65,126.68,8124.0,110.5233,110.5408,110.5059,110.532,8124.0
2016-12-14 12:40:00,126.69,126.71,126.64,126.71,8689.0,110.5408,110.5582,110.4971,110.5582,8689.0
2016-12-14 12:50:00,126.7,126.74,126.7,126.73,10322.0,110.5495,110.5844,110.5495,110.5757,10322.0
2016-12-14 13:00:00,126.72,126.79,126.72,126.72,6933.0,110.5669,110.628,110.5669,110.5669,6933.0
2016-12-14 13:10:00,126.72,126.74,126.69,126.74,15076.0,110.5669,110.5844,110.5408,110.5844,15076.0
2016-12-14 13:20:00,126.75,126.79,126.73,126.78,12236.0,110.5931,110.628,110.5757,110.6193,12236.0
2016-12-14 13:30:00,126.79,126.83,126.76,126.76,10210.0,110.628,110.6629,110.6018,110.6018,10210.0
2016-12-14 13:40:00,126.76,126.82,126.74,126.77,17184.0,110.6018,110.6542,110.5844,110.6106,17184.0
2016-12-14 13:50:00,126.76,126.85,126.74,126.85,18396.0,110.6018,110.6804,110.5844,110.6804,18396.0
2016-12-14 14:00:00,126.77,127.06,126.52,126.87,63511.0,110.6106,110.8636,110.3924,110.6978,63511.0
2016-12-14 14:10:00,126.81,126.85,126.32,126.56,66596.0,110.6455,110.6804,110.2179,110.4273,66596.0
2016-12-14 14:20:00,126.55,126.55,125.97,126.01,50027.0,110.4186,110.4186,109.9125,109.9474,50027.0
2016-12-14 14:30:00,125.99,126.36,125.98,126.35,48973.0,109.93,110.2528,109.9213,110.2441,48973.0
2016-12-14 14:40:00,126.42,126.5,126.33,126.42,53631.0,110.3052,110.375,110.2267,110.3052,53631.0
2016-12-14 14:50:00,126.41,126.43,126.0,126.01,74147.0,110.2965,110.3139,109.9387,109.9474,74147.0
2016-12-14 15:00:00,125.99,126.18,125.73,125.74,60316.0,109.93,110.0958,109.7031,109.7119,60316.0
2016-12-14 15:10:00,125.73,125.8,125.49,125.65,88251.0,109.7031,109.7642,109.4937,109.6333,88251.0
2016-12-14 15:20:00,125.64,125.87,125.64,125.85,32964.0,109.6246,109.8253,109.6246,109.8078,32964.0
2016-12-14 15:30:00,125.84,126.38,125.84,126.3,104660.0,109.7991,110.2703,109.7991,110.2005,104660.0
2016-12-14 15:40:00,126.32,126.34,125.94,125.94,46774.0,110.2179,110.2354,109.8864,109.8864,46774.0
2016-12-14 15:50:00,125.87,125.87,125.59,125.75,51117.0,109.8253,109.8253,109.581,109.7206,51117.0
2016-12-15 09:30:00,125.8,126.03,125.8,125.81,23178.0,109.7642,109.9649,109.7642,109.7729,23178.0
2016-12-15 09:40:00,125.78,126.09,125.78,126.07,23722.0,109.7468,110.0172,109.7468,109.9998,23722.0
2016-12-15 09:50:00,126.11,126.43,126.11,126.4,33716.0,110.0347,110.3139,110.0347,110.2877,33716.0
2016-12-15 10:00:00,126.43,126.6,126.38,126.48,24835.0,110.3139,110.4622,110.2703,110.3575,24835.0
2016-12-15 10:10:00,126.52,126.52,126.36,126.38,16086.0,110.3924,110.3924,110.2528,110.2703,16086.0
2016-12-15 10:20:00,126.38,126.43,126.33,126.37,32814.0,110.2703,110.3139,110.2267,110.2616,32814.0
2016-12-15 10:30:00,126.39,126.58,126.37,126.58,36947.0,110.279,110.4448,110.2616,110.4448,36947.0
2016-12-15 10:40:00,126.57,126.59,126.37,126.42,37837.0,110.4361,110.4535,110.2616,110.3052,37837.0
2016-12-15 10:50:00,126.43,126.52,126.41,126.48,96501.0,110.3139,110.3924,110.2965,110.3575,96501.0
2016-12-15 11:00:00,126.48,126.74,126.47,126.69,27819.0,110.3575,110.5844,110.3488,110.5408,27819.0
2016-12-15 11:10:00,126.69,126.8,126.69,126.75,20935.0,110.5408,110.6367,110.5408,110.5931,20935.0
2016-12-15 11:20:00,126.75,126.79,126.61,126.62,10910.0,110.5931,110.628,110.471,110.4797,10910.0
2016-12-15 11:30:00,126.6,126.65,126.59,126.64,9870.0,110.4622,110.5059,110.4535,110.4971,9870.0
2016-12-15 11:40:00,126.66,126.69,126.51,126.56,9243.0,110.5146,110.5408,110.3837,110.4273,9243.0
2016-12-15 11:50:00,126.56,126.58,126.45,126.52,9380.0,110.4273,110.4448,110.3314,110.3924,9380.0
2016-12-15 12:00:00,126.56,126.59,126.42,126.5,20123.0,110.4273,110.4535,110.3052,110.375,20123.0
2016-12-15 12:10:00,126.54,126.61,126.5,126.59,12062.0,110.4099,110.471,110.375,110.4535,12062.0
2016-12-15 12:20:00,126.6,126.6,126.5,126.55,11084.0,110.4622,110.4622,110.375,110.4186,11084.0
2016-12-15 12:30:00,126.5,126.58,126.48,126.48,8941.0,110.375,110.4448,110.3575,110.3575,8941.0
2016-12-15 12:40:00,126.48,126.53,126.41,126.48,28416.0,110.3575,110.4012,110.2965,110.3575,28416.0
2016-12-15 12:50:00,126.46,126.46,126.36,126.45,10920.0,110.3401,110.3401,110.2528,110.3314,10920.0
2016-12-15 13:00:00,126.46,126.6,126.45,126.56,9531.0,110.3401,110.4622,110.3314,110.4273,9531.0
2016-12-15 13:10:00,126.57,126.58,126.53,126.55,4100.0,110.4361,110.4448,110.4012,110.4186,4100.0
2016-12-15 13:20:00,126.57,126.59,126.51,126.51,10140.0,110.4361,110.4535,110.3837,110.3837,10140.0
2016-12-15 13:30:00,126.52,126.56,126.4,126.41,11863.0,110.3924,110.4273,110.2877,110.2965,11863.0
2016-12-15 13:40:00,126.4,126.44,126.21,126.22,9206.0,110.2877,110.3226,110.122,110.1307,9206.0
2016-12-15 13:50:00,126.25,126.29,126.03,126.1,21249.0,110.1569,110.1918,109.9649,110.026,21249.0
2016-12-15 14:00:00,126.08,126.22,126.03,126.21,23048.0,110.0085,110.1307,109.9649,110.122,23048.0
2016-12-15 14:10:00,126.19,126.25,126.18,126.24,14585.0,110.1045,110.1569,110.0958,110.1481,14585.0
2016-12-15 14:20:00,126.25,126.28,126.13,126.27,22306.0,110.1569,110.183,110.0521,110.1743,22306.0
2016-12-15 14:30:00,126.27,126.35,126.24,126.35,32120.0,110.1743,110.2441,110.1481,110.2441,32120.0
2016-12-15 14:40:00,126.33,126.35,126.25,126.26,19639.0,110.2267,110.2441,110.1569,110.1656,19639.0
2016-12-15 14:50:00,126.26,126.37,126.24,126.25,20500.0,110.1656,110.2616,110.1481,110.1569,20500.0
2016-12-15 15:00:00,126.25,126.33,126.22,126.26,19936.0,110.1569,110.2267,110.1307,110.1656,19936.0
2016-12-15 15:10:00,126.25,126.28,126.21,126.26,9570.0,110.1569,110.183,110.122,110.1656,9570.0
2016-12-15 15:20:00,126.27,126.31,126.19,126.2,24212.0,110.1743,110.2092,110.1045,110.1132,24212.0
2016-12-15 15:30:00,126.2,126.34,126.18,126.26,308024.0,110.1132,110.2354,110.0958,110.1656,308024.0
2016-12-15 15:40:00,126.26,126.38,126.23,126.24,285427.0,110.1656,110.2703,110.1394,110.1481,285427.0
2016-12-15 15:50:00,126.23,126.32,126.22,126.24,247634.0,110.1394,110.2179,110.1307,110.1481,247634.0
2016-12-16 09:30:00,126.54,126.54,126.42,126.49,28235.0,110.4099,110.4099,110.3052,110.3663,28235.0
2016-12-16 09:40:00,126.53,126.53,126.4,126.4,56722.0,110.4012,110.4012,110.2877,110.2877,56722.0
2016-12-16 09:50:00,126.41,126.44,126.33,126.44,9676.0,110.2965,110.3226,110.2267,110.3226,9676.0
2016-12-16 10:00:00,126.46,126.47,126.32,126.37,3412.0,110.3401,110.3488,110.2179,110.2616,3412.0
2016-12-16 10:10:00,126.37,126.44,126.37,126.41,11468.0,110.2616,110.3226,110.2616,110.2965,11468.0
2016-12-16 10:20:00,126.41,126.41,126.38,126.4,5607.0,110.2965,110.2965,110.2703,110.2877,5607.0
2016-12-16 10:30:00,126.4,126.43,126.3,126.43,17411.0,110.2877,110.3139,110.2005,110.3139,17411.0
2016-12-16 10:40:00,126.44,126.55,126.43,126.49,27267.0,110.3226,110.4186,110.3139,110.3663,27267.0
2016-12-16 10:50:00,126.49,126.5,126.45,126.45,39721.0,110.3663,110.375,110.3314,110.3314,39721.0
2016-12-16 11:00:00,126.46,126.46,126.24,126.26,16487.0,110.3401,110.3401,110.1481,110.1656,16487.0
2016-12-16 11:10:00,126.32,126.33,126.27,126.28,4617.0,110.2179,110.2267,110.1743,110.183,4617.0
2016-12-16 11:20:00,126.25,126.25,126.06,126.08,11896.0,110.1569,110.1569,109.9911,110.0085,11896.0
2016-12-16 11:30:00,126.04,126.22,126.04,126.22,8746.0,109.9736,110.1307,109.9736,110.1307,8746.0
2016-12-16 11:40:00,126.2,126.29,126.2,126.27,12350.0,110.1132,110.1918,110.1132,110.1743,12350.0
2016-12-16 11:50:00,126.28,126.35,126.28,126.34,39068.0,110.183,110.2441,110.183,110.2354,39068.0
2016-12-16 12:00:00,126.36,126.37,126.28,126.31,5100.0,110.2528,110.2616,110.183,110.2092,5100.0
2016-12-16 12:10:00,126.33,126.33,126.18,126.18,10058.0,110.2267,110.2267,110.0958,110.0958,10058.0
2016-12-16 12:20:00,126.18,126.23,126.17,126.21,5224.0,110.0958,110.1394,110.087,110.122,5224.0
2016-12-16 12:30:00,126.2,126.25,126.2,126.24,4490.0,110.1132,110.1569,110.1132,110.1481,4490.0
2016-12-16 12:40:00,126.23,126.24,126.11,126.19,6249.0,110.1394,110.1481,110.0347,110.1045,6249.0
2016-12-16 12:50:00,126.18,126.18,126.04,126.11,16506.0,110.0958,110.0958,109.9736,110.0347,16506.0
2016-12-16 13:00:00,126.1,126.1,125.99,126.03,5417.0,110.026,110.026,109.93,109.9649,5417.0
2016-12-16 13:10:00,126.03,126.03,125.91,125.93,3291.0,109.9649,109.9649,109.8602,109.8776,3291.0
2016-12-16 13:20:00,125.94,126.01,125.92,125.92,10757.0,109.8864,109.9474,109.8689,109.8689,10757.0
2016-12-16 13:30:00,125.93,126.01,125.93,126.01,6324.0,109.8776,109.9474,109.8776,109.9474,6324.0
2016-12-16 13:40:00,126.02,126.05,125.95,125.98,5946.0,109.9562,109.9823,109.8951,109.9213,5946.0
2016-12-16 13:50:00,125.97,126.03,125.97,126.01,10820.0,109.9125,109.9649,109.9125,109.9474,10820.0
2016-12-16 14:00:00,126.0,126.09,125.93,126.09,7519.0,109.9387,110.0172,109.8776,110.0172,7519.0
2016-12-16 14:10:00,126.08,126.1,126.0,126.0,14862.0,110.0085,110.026,109.9387,109.9387,14862.0
2016-12-16 14:20:00,125.99,126.01,125.93,125.98,11968.0,109.93,109.9474,109.8776,109.9213,11968.0
2016-12-16 14:30:00,125.97,126.05,125.96,126.0,34441.0,109.9125,109.9823,109.9038,109.9387,34441.0
2016-12-16 14:40:00,126.0,126.12,126.0,126.1,32311.0,109.9387,110.0434,109.9387,110.026,32311.0
2016-12-16 14:50:00,126.1,126.13,126.05,126.09,33276.0,110.026,110.0521,109.9823,110.0172,33276.0
2016-12-16 15:00:00,126.09,126.11,125.94,125.95,52820.0,110.0172,110.0347,109.8864,109.8951,52820.0
2016-12-16 15:10:00,125.95,125.97,125.9,125.92,40979.0,109.8951,109.9125,109.8515,109.8689,40979.0
2016-12-16 15:20:00,125.92,125.97,125.88,125.96,42222.0,109.8689,109.9125,109.834,109.9038,42222.0
2016-12-16 15:30:00,125.95,126.0,125.94,125.95,86643.0,109.8951,109.9387,109.8864,109.8951,86643.0
2016-12-16 15:40:00,125.95,126.02,125.83,126.01,58466.0,109.8951,109.9562,109.7904,109.9474,58466.0
2016-12-16 15:50:00,126.02,126.07,125.88,126.04,116799.0,109.9562,109.9998,109.834,109.9736,116799.0
2016-12-19 09:30:00,126.11,126.18,126.06,126.15,10806.0,110.0347,110.0958,109.9911,110.0696,10806.0
2016-12-19 09:40:00,126.18,126.44,126.17,126.4,36088.0,110.0958,110.3226,110.087,110.2877,36088.0
2016-12-19 09:50:00,126.44,126.44,126.3,126.34,2677.0,110.3226,110.3226,110.2005,110.2354,2677.0
2016-12-19 10:00:00,126.31,126.4,126.27,126.31,14494.0,110.2092,110.2877,110.1743,110.2092,14494.0
2016-12-19 10:10:00,126.28,126.34,126.28,126.33,11042.0,110.183,110.2354,110.183,110.2267,11042.0
2016-12-19 10:20:00,126.3,126.34,126.3,126.3,838.0,110.2005,110.2354,110.2005,110.2005,838.0
2016-12-19 10:30:00,126.34,126.47,126.34,126.43,6022.0,110.2354,110.3488,110.2354,110.3139,6022.0
2016-12-19 10:40:00,126.48,126.53,126.45,126.46,6354.0,110.3575,110.4012,110.3314,110.3401,6354.0
2016-12-19 10:50:00,126.48,126.5,126.45,126.5,6551.0,110.3575,110.375,110.3314,110.375,6551.0
2016-12-19 11:00:00,126.49,126.59,126.46,126.52,6643.0,110.3663,110.4535,110.3401,110.3924,6643.0
2016-12-19 11:10:00,126.53,126.53,126.46,126.46,4793.0,110.4012,110.4012,110.3401,110.3401,4793.0
2016-12-19 11:20:00,126.46,126.46,126.29,126.33,11957.0,110.3401,110.3401,110.1918,110.2267,11957.0
2016-12-19 11:30:00,126.35,126.36,126.29,126.29,6437.0,110.2441,110.2528,110.1918,110.1918,6437.0
2016-12-19 11:40:00,126.29,126.29,126.19,126.2,7003.0,110.1918,110.1918,110.1045,110.1132,7003.0
2016-12-19 11:50:00,126.2,126.25,126.16,126.18,5134.0,110.1132,110.1569,110.0783,110.0958,5134.0
2016-12-19 12:00:00,126.15,126.27,126.14,126.27,3892.0,110.0696,110.1743,110.0609,110.1743,3892.0
2016-12-19 12:10:00,126.27,126.32,126.25,126.31,27722.0,110.1743,110.2179,110.1569,110.2092,27722.0
2016-12-19 12:20:00,126.31,126.35,126.3,126.32,12586.0,110.2092,110.2441,110.2005,110.2179,12586.0
2016-12-19 12:30:00,126.33,126.37,126.33,126.35,4423.0,110.2267,110.2616,110.2267,110.2441,4423.0
2016-12-19 12:40:00,126.35,126.39,126.32,126.35,4591.0,110.2441,110.279,110.2179,110.2441,4591.0
2016-12-19 12:50:00,126.34,126.37,126.31,126.36,5418.0,110.2354,110.2616,110.2092,110.2528,5418.0
2016-12-19 13:00:00,126.38,126.38,126.34,126.35,2604.0,110.2703,110.2703,110.2354,110.2441,2604.0
2016-12-19 13:10:00,126.36,126.36,126.3,126.3,4194.0,110.2528,110.2528,110.2005,110.2005,4194.0
2016-12-19 13:20:00,126.29,126.38,126.28,126.36,5240.0,110.1918,110.2703,110.183,110.2528,5240.0
2016-12-19 13:30:00,126.4,126.43,126.27,126.3,10170.0,110.2877,110.3139,110.1743,110.2005,10170.0
2016-12-19 13:40:00,126.29,126.38,126.29,126.37,4107.0,110.1918,110.2703,110.1918,110.2616,4107.0
2016-12-19 13:50:00,126.38,126.45,126.37,126.44,10866.0,110.2703,110.3314,110.2616,110.3226,10866.0
2016-12-19 14:00:00,126.45,126.47,126.43,126.45,13559.0,110.3314,110.3488,110.3139,110.3314,13559.0
2016-12-19 14:10:00,126.44,126.5,126.41,126.42,37596.0,110.3226,110.375,110.2965,110.3052,37596.0
2016-12-19 14:20:00,126.42,126.46,126.41,126.45,11235.0,110.3052,110.3401,110.2965,110.3314,11235.0
2016-12-19 14:30:00,126.42,126.42,126.32,126.33,36213.0,110.3052,110.3052,110.2179,110.2267,36213.0
2016-12-19 14:40:00,126.34,126.37,126.27,126.31,30772.0,110.2354,110.2616,110.1743,110.2092,30772.0
2016-12-19 14:50:00,126.31,126.33,126.22,126.24,35945.0,110.2092,110.2267,110.1307,110.1481,35945.0
2016-12-19 15:00:00,126.23,126.28,126.2,126.25,21744.0,110.1394,110.183,110.1132,110.1569,21744.0
2016-12-19 15:10:00,126.25,126.26,126.13,126.13,12773.0,110.1569,110.1656,110.0521,110.0521,12773.0
2016-12-19 15:20:00,126.1,126.19,126.06,126.18,16576.0,110.026,110.1045,109.9911,110.0958,16576.0
2016-12-19 15:30:00,126.19,126.25,126.17,126.23,49147.0,110.1045,110.1569,110.087,110.1394,49147.0
2016-12-19 15:40:00,126.22,126.26,126.16,126.16,17415.0,110.1307,110.1656,110.0783,110.0783,17415.0
2016-12-19 15:50:00,126.17,126.32,126.17,126.32,45138.0,110.087,110.2179,110.087,110.2179,45138.0
2016-12-20 09:30:00,126.73,126.79,126.6,126.79,48964.0,110.5757,110.628,110.4622,110.628,48964.0
2016-12-20 09:40:00,126.78,126.88,126.78,126.88,2800.0,110.6193,110.7065,110.6193,110.7065,2800.0
2016-12-20 09:50:00,126.86,126.86,126.79,126.81,32688.0,110.6891,110.6891,110.628,110.6455,32688.0
2016-12-20 10:00:00,126.81,126.83,126.72,126.79,13711.0,110.6455,110.6629,110.5669,110.628,13711.0
2016-12-20 10:10:00,126.8,126.83,126.75,126.75,21836.0,110.6367,110.6629,110.5931,110.5931,21836.0
2016-12-20 10:20:00,126.76,126.76,126.67,126.72,13175.0,110.6018,110.6018,110.5233,110.5669,13175.0
2016-12-20 10:30:00,126.73,126.75,126.69,126.75,13603.0,110.5757,110.5931,110.5408,110.5931,13603.0
2016-12-20 10:40:00,126.76,126.82,126.75,126.81,4003.0,110.6018,110.6542,110.5931,110.6455,4003.0
2016-12-20 10:50:00,126.82,126.86,126.81,126.85,7461.0,110.6542,110.6891,110.6455,110.6804,7461.0
2016-12-20 11:00:00,126.86,126.86,126.78,126.82,8935.0,110.6891,110.6891,110.6193,110.6542,8935.0
2016-12-20 11:10:00,126.83,126.84,126.81,126.83,11372.0,110.6629,110.6716,110.6455,110.6629,11372.0
2016-12-20 11:20:00,126.83,126.84,126.79,126.79,15901.0,110.6629,110.6716,110.628,110.628,15901.0
2016-12-20 11:30:00,126.8,126.8,126.64,126.66,6563.0,110.6367,110.6367,110.4971,110.5146,6563.0
2016-12-20 11:40:00,126.64,126.7,126.64,126.7,4189.0,110.4971,110.5495,110.4971,110.5495,4189.0
2016-12-20 11:50:00,126.7,126.7,126.58,126.65,17077.0,110.5495,110.5495,110.4448,110.5059,17077.0
2016-12-20 12:00:00,126.65,126.66,126.61,126.66,4918.0,110.5059,110.5146,110.471,110.5146,4918.0
2016-12-20 12:10:00,126.67,126.73,126.67,126.69,5447.0,110.5233,110.5757,110.5233,110.5408,5447.0
2016-12-20 12:20:00,126.69,126.71,126.67,126.68,3964.0,110.5408,110.5582,110.5233,110.532,3964.0
2016-12-20 12:30:00,126.68,126.72,126.67,126.68,4910.0,110.532,110.5669,110.5233,110.532,4910.0
2016-12-20 12:40:00,126.66,126.73,126.66,126.73,5896.0,110.5146,110.5757,110.5146,110.5757,5896.0
2016-12-20 12:50:00,126.73,126.76,126.72,126.76,4187.0,110.5757,110.6018,110.5669,110.6018,4187.0
2016-12-20 13:00:00,126.72,126.77,126.72,126.77,7587.0,110.5669,110.6106,110.5669,110.6106,7587.0
2016-12-20 13:10:00,126.75,126.77,126.74,126.74,4954.0,110.5931,110.6106,110.5844,110.5844,4954.0
2016-12-20 13:20:00,126.74,126.79,126.74,126.79,8228.0,110.5844,110.628,110.5844,110.628,8228.0
2016-12-20 13:30:00,126.79,126.81,126.73,126.74,7909.0,110.628,110.6455,110.5757,110.5844,7909.0
2016-12-20 13:40:00,126.74,126.75,126.7,126.75,8476.0,110.5844,110.5931,110.5495,110.5931,8476.0
2016-12-20 13:50:00,126.73,126.78,126.73,126.76,9275.0,110.5757,110.6193,110.5757,110.6018,9275.0
2016-12-20 14:00:00,126.78,126.78,126.72,126.72,7210.0,110.6193,110.6193,110.5669,110.5669,7210.0
2016-12-20 14:10:00,126.71,126.72,126.65,126.7,8954.0,110.5582,110.5669,110.5059,110.5495,8954.0
2016-12-20 14:20:00,126.71,126.72,126.67,126.68,14693.0,110.5582,110.5669,110.5233,110.532,14693.0
2016-12-20 14:30:00,126.68,126.69,126.53,126.59,17208.0,110.532,110.5408,110.4012,110.4535,17208.0
2016-12-20 14:40:00,126.61,126.64,126.6,126.6,13137.0,110.471,110.4971,110.4622,110.4622,13137.0
2016-12-20 14:50:00,126.61,126.67,126.58,126.62,289931.0,110.471,110.5233,110.4448,110.4797,289931.0
2016-12-20 15:00:00,126.63,126.66,126.62,126.66,12852.0,110.4884,110.5146,110.4797,110.5146,12852.0
2016-12-20 15:10:00,126.65,126.67,126.61,126.66,28667.0,110.5059,110.5233,110.471,110.5146,28667.0
2016-12-20 15:20:00,126.65,126.7,126.62,126.7,23191.0,110.5059,110.5495,110.4797,110.5495,23191.0
2016-12-20 15:30:00,126.71,126.75,126.68,126.71,15589.0,110.5582,110.5931,110.532,110.5582,15589.0
2016-12-20 15:40:00,126.71,126.72,126.67,126.7,35499.0,110.5582,110.5669,110.5233,110.5495,35499.0
2016-12-20 15:50:00,126.69,126.81,126.65,126.79,95784.0,110.5408,110.6455,110.5059,110.628,95784.0
2016-12-21 09:30:00,126.8,126.84,126.67,126.71,50162.0,110.6367,110.6716,110.5233,110.5582,50162.0
2016-12-21 09:40:00,126.69,126.74,126.64,126.72,10343.0,110.5408,110.5844,110.4971,110.5669,10343.0
2016-12-21 09:50:00,126.74,126.74,126.68,126.69,4324.0,110.5844,110.5844,110.532,110.5408,4324.0
2016-12-21 10:00:00,126.68,126.72,126.65,126.69,15661.0,110.532,110.5669,110.5059,110.5408,15661.0
2016-12-21 10:10:00,126.71,126.71,126.66,126.7,7761.0,110.5582,110.5582,110.5146,110.5495,7761.0
2016-12-21 10:20:00,126.7,126.74,126.68,126.69,10845.0,110.5495,110.5844,110.532,110.5408,10845.0
2016-12-21 10:30:00,126.68,126.72,126.63,126.68,13433.0,110.532,110.5669,110.4884,110.532,13433.0
2016-12-21 10:40:00,126.69,126.73,126.67,126.68,3354.0,110.5408,110.5757,110.5233,110.532,3354.0
2016-12-21 10:50:00,126.67,126.68,126.62,126.62,15862.0,110.5233,110.532,110.4797,110.4797,15862.0
2016-12-21 11:00:00,126.62,126.65,126.62,126.64,1400.0,110.4797,110.5059,110.4797,110.4971,1400.0
2016-12-21 11:10:00,126.66,126.66,126.62,126.64,4920.0,110.5146,110.5146,110.4797,110.4971,4920.0
2016-12-21 11:20:00,126.65,126.67,126.62,126.67,5893.0,110.5059,110.5233,110.4797,110.5233,5893.0
2016-12-21 11:30:00,126.66,126.7,126.66,126.7,3281.0,110.5146,110.5495,110.5146,110.5495,3281.0
2016-12-21 11:40:00,126.68,126.7,126.65,126.68,9887.0,110.532,110.5495,110.5059,110.532,9887.0
2016-12-21 11:50:00,126.67,126.67,126.64,126.67,5561.0,110.5233,110.5233,110.4971,110.5233,5561.0
2016-12-21 12:00:00,126.67,126.69,126.66,126.69,2165.0,110.5233,110.5408,110.5146,110.5408,2165.0
2016-12-21 12:10:00,126.69,126.72,126.68,126.7,15553.0,110.5408,110.5669,110.532,110.5495,15553.0
2016-12-21 12:20:00,126.71,126.72,126.67,126.72,2495.0,110.5582,110.5669,110.5233,110.5669,2495.0
2016-12-21 12:30:00,126.72,126.73,126.7,126.72,1433.0,110.5669,110.5757,110.5495,110.5669,1433.0
2016-12-21 12:40:00,126.71,126.74,126.7,126.72,5063.0,110.5582,110.5844,110.5495,110.5669,5063.0
2016-12-21 12:50:00,126.73,126.73,126.69,126.69,13251.0,110.5757,110.5757,110.5408,110.5408,13251.0
2016-12-21 13:00:00,126.71,126.71,126.67,126.69,1620.0,110.5582,110.5582,110.5233,110.5408,1620.0
2016-12-21 13:10:00,126.69,126.69,126.64,126.66,4338.0,110.5408,110.5408,110.4971,110.5146,4338.0
2016-12-21 13:20:00,126.67,126.69,126.66,126.67,1788.0,110.5233,110.5408,110.5146,110.5233,1788.0
2016-12-21 13:30:00,126.67,126.69,126.66,126.69,1737.0,110.5233,110.5408,110.5146,110.5408,1737.0
2016-12-21 13:40:00,126.69,126.7,126.67,126.69,87614.0,110.5408,110.5495,110.5233,110.5408,87614.0
2016-12-21 13:50:00,126.71,126.71,126.64,126.64,7816.0,110.5582,110.5582,110.4971,110.4971,7816.0
2016-12-21 14:00:00,126.65,126.69,126.65,126.67,5861.0,110.5059,110.5408,110.5059,110.5233,5861.0
2016-12-21 14:10:00,126.69,126.69,126.68,126.69,4525.0,110.5408,110.5408,110.532,110.5408,4525.0
2016-12-21 14:20:00,126.68,126.72,126.67,126.69,16309.0,110.532,110.5669,110.5233,110.5408,16309.0
2016-12-21 14:30:00,126.69,126.69,126.66,126.68,8423.0,110.5408,110.5408,110.5146,110.532,8423.0
2016-12-21 14:40:00,126.69,126.7,126.66,126.67,16067.0,110.5408,110.5495,110.5146,110.5233,16067.0
2016-12-21 14:50:00,126.68,126.72,126.67,126.71,51122.0,110.532,110.5669,110.5233,110.5582,51122.0
2016-12-21 15:00:00,126.7,126.73,126.63,126.63,39694.0,110.5495,110.5757,110.4884,110.4884,39694.0
2016-12-21 15:10:00,126.63,126.65,126.6,126.62,16418.0,110.4884,110.5059,110.4622,110.4797,16418.0
2016-12-21 15:20:00,126.62,126.62,126.57,126.61,23486.0,110.4797,110.4797,110.4361,110.471,23486.0
2016-12-21 15:30:00,126.6,126.62,126.51,126.58,26105.0,110.4622,110.4797,110.3837,110.4448,26105.0
2016-12-21 15:40:00,126.58,126.6,126.55,126.59,29727.0,110.4448,110.4622,110.4186,110.4535,29727.0
2016-12-21 15:50:00,126.58,126.58,126.46,126.46,30159.0,110.4448,110.4448,110.3401,110.3401,30159.0
2016-12-22 09:30:00,125.74,125.74,125.47,125.55,32191.0,110.305,110.305,110.0682,110.1384,32191.0
2016-12-22 09:40:00,125.53,125.58,125.44,125.56,16618.0,110.1208,110.1647,110.0419,110.1471,16618.0
2016-12-22 09:50:00,125.55,125.58,125.53,125.57,16107.0,110.1384,110.1647,110.1208,110.1559,16107.0
2016-12-22 10:00:00,125.57,125.61,125.53,125.53,28924.0,110.1559,110.191,110.1208,110.1208,28924.0
2016-12-22 10:10:00,125.53,125.65,125.53,125.62,19037.0,110.1208,110.2261,110.1208,110.1998,19037.0
2016-12-22 10:20:00,125.61,125.65,125.57,125.58,80298.0,110.191,110.2261,110.1559,110.1647,80298.0
2016-12-22 10:30:00,125.59,125.63,125.58,125.6,20733.0,110.1735,110.2085,110.1647,110.1822,20733.0
2016-12-22 10:40:00,125.61,125.61,125.54,125.56,17313.0,110.191,110.191,110.1296,110.1471,17313.0
2016-12-22 10:50:00,125.55,125.55,125.47,125.48,21831.0,110.1384,110.1384,110.0682,110.077,21831.0
2016-12-22 11:00:00,125.48,125.53,125.43,125.45,30376.0,110.077,110.1208,110.0331,110.0506,30376.0
2016-12-22 11:10:00,125.46,125.49,125.44,125.48,22297.0,110.0594,110.0857,110.0419,110.077,22297.0
2016-12-22 11:20:00,125.48,125.49,125.38,125.39,17448.0,110.077,110.0857,109.9892,109.998,17448.0
2016-12-22 11:30:00,125.39,125.43,125.37,125.39,23839.0,109.998,110.0331,109.9805,109.998,23839.0
2016-12-22 11:40:00,125.38,125.39,125.3,125.3,22880.0,109.9892,109.998,109.9191,109.9191,22880.0
2016-12-22 11:50:00,125.3,125.34,125.28,125.33,25364.0,109.9191,109.9541,109.9015,109.9454,25364.0
2016-12-22 12:00:00,125.33,125.34,125.32,125.32,20805.0,109.9454,109.9541,109.9366,109.9366,20805.0
2016-12-22 12:10:00,125.32,125.35,125.3,125.31,27165.0,109.9366,109.9629,109.9191,109.9278,27165.0
2016-12-22 12:20:00,125.31,125.37,125.3,125.37,30462.0,109.9278,109.9805,109.9191,109.9805,30462.0
2016-12-22 12:30:00,125.37,125.42,125.36,125.41,15966.0,109.9805,110.0243,109.9717,110.0156,15966.0
2016-12-22 12:40:00,125.42,125.46,125.41,125.46,27843.0,110.0243,110.0594,110.0156,110.0594,27843.0
2016-12-22 12:50:00,125.46,125.46,125.42,125.43,21670.0,110.0594,110.0594,110.0243,110.0331,21670.0
2016-12-22 13:00:00,125.43,125.46,125.4,125.46,30072.0,110.0331,110.0594,110.0068,110.0594,30072.0
2016-12-22 13:10:00,125.45,125.46,125.44,125.46,12804.0,110.0506,110.0594,110.0419,110.0594,12804.0
2016-12-22 13:20:00,125.46,125.46,125.43,125.43,18628.0,110.0594,110.0594,110.0331,110.0331,18628.0
2016-12-22 13:30:00,125.42,125.44,125.4,125.44,23567.0,110.0243,110.0419,110.0068,110.0419,23567.0
2016-12-22 13:40:00,125.46,125.59,125.45,125.59,20344.0,110.0594,110.1735,110.0506,110.1735,20344.0
2016-12-22 13:50:00,125.61,125.61,125.57,125.57,13030.0,110.191,110.191,110.1559,110.1559,13030.0
2016-12-22 14:00:00,125.57,125.61,125.57,125.6,25589.0,110.1559,110.191,110.1559,110.1822,25589.0
2016-12-22 14:10:00,125.6,125.62,125.57,125.58,36697.0,110.1822,110.1998,110.1559,110.1647,36697.0
2016-12-22 14:20:00,125.57,125.58,125.56,125.56,23054.0,110.1559,110.1647,110.1471,110.1471,23054.0
2016-12-22 14:30:00,125.56,125.56,125.54,125.54,17900.0,110.1471,110.1471,110.1296,110.1296,17900.0
2016-12-22 14:40:00,125.53,125.54,125.51,125.52,30184.0,110.1208,110.1296,110.1033,110.112,30184.0
2016-12-22 14:50:00,125.52,125.56,125.5,125.56,17552.0,110.112,110.1471,110.0945,110.1471,17552.0
2016-12-22 15:00:00,125.55,125.55,125.43,125.44,29325.0,110.1384,110.1384,110.0331,110.0419,29325.0
2016-12-22 15:10:00,125.44,125.44,125.36,125.39,14883.0,110.0419,110.0419,109.9717,109.998,14883.0
2016-12-22 15:20:00,125.39,125.45,125.36,125.43,42131.0,109.998,110.0506,109.9717,110.0331,42131.0
2016-12-22 15:30:00,125.42,125.44,125.36,125.44,43316.0,110.0243,110.0419,109.9717,110.0419,43316.0
2016-12-22 15:40:00,125.45,125.51,125.45,125.46,23141.0,110.0506,110.1033,110.0506,110.0594,23141.0
2016-12-22 15:50:00,125.46,125.56,125.44,125.54,27838.0,110.0594,110.1471,110.0419,110.1296,27838.0
2016-12-23 09:30:00,125.52,125.59,125.47,125.54,22954.0,110.112,110.1735,110.0682,110.1296,22954.0
2016-12-23 09:40:00,125.54,125.57,125.5,125.57,16545.0,110.1296,110.1559,110.0945,110.1559,16545.0
2016-12-23 09:50:00,125.54,125.62,125.54,125.59,4235.0,110.1296,110.1998,110.1296,110.1735,4235.0
2016-12-23 10:00:00,125.65,125.65,125.58,125.59,4732.0,110.2261,110.2261,110.1647,110.1735,4732.0
2016-12-23 10:10:00,125.59,125.59,125.57,125.59,2071.0,110.1735,110.1735,110.1559,110.1735,2071.0
2016-12-23 10:20:00,125.59,125.59,125.54,125.56,9097.0,110.1735,110.1735,110.1296,110.1471,9097.0
2016-12-23 10:30:00,125.56,125.61,125.56,125.56,5007.0,110.1471,110.191,110.1471,110.1471,5007.0
2016-12-23 10:40:00,125.57,125.57,125.54,125.57,60009.0,110.1559,110.1559,110.1296,110.1559,60009.0
2016-12-23 10:50:00,125.56,125.56,125.5,125.55,18098.0,110.1471,110.1471,110.0945,110.1384,18098.0
2016-12-23 11:00:00,125.54,125.56,125.52,125.54,3267.0,110.1296,110.1471,110.112,110.1296,3267.0
2016-12-23 11:10:00,125.55,125.56,125.45,125.45,2291.0,110.1384,110.1471,110.0506,110.0506,2291.0
2016-12-23 11:20:00,125.44,125.56,125.44,125.55,7642.0,110.0419,110.1471,110.0419,110.1384,7642.0
2016-12-23 11:30:00,125.55,125.56,125.52,125.53,11548.0,110.1384,110.1471,110.112,110.1208,11548.0
2016-12-23 11:40:00,125.53,125.55,125.51,125.54,13889.0,110.1208,110.1384,110.1033,110.1296,13889.0
2016-12-23 11:50:00,125.55,125.55,125.53,125.54,4848.0,110.1384,110.1384,110.1208,110.1296,4848.0
2016-12-23 12:00:00,125.54,125.57,125.53,125.53,11472.0,110.1296,110.1559,110.1208,110.1208,11472.0
2016-12-23 12:10:00,125.53,125.57,125.52,125.54,6693.0,110.1208,110.1559,110.112,110.1296,6693.0
2016-12-23 12:20:00,125.54,125.56,125.53,125.54,2067.0,110.1296,110.1471,110.1208,110.1296,2067.0
2016-12-23 12:30:00,125.56,125.58,125.55,125.55,3709.0,110.1471,110.1647,110.1384,110.1384,3709.0
2016-12-23 12:40:00,125.56,125.56,125.54,125.55,4229.0,110.1471,110.1471,110.1296,110.1384,4229.0
2016-12-23 12:50:00,125.54,125.54,125.51,125.52,2833.0,110.1296,110.1296,110.1033,110.112,2833.0
2016-12-23 13:00:00,125.51,125.52,125.51,125.52,9064.0,110.1033,110.112,110.1033,110.112,9064.0
2016-12-23 13:10:00,125.52,125.53,125.5,125.53,8671.0,110.112,110.1208,110.0945,110.1208,8671.0
2016-12-23 13:20:00,125.52,125.55,125.52,125.55,8199.0,110.112,110.1384,110.112,110.1384,8199.0
2016-12-23 13:30:00,125.55,125.57,125.55,125.56,10741.0,110.1384,110.1559,110.1384,110.1471,10741.0
2016-12-23 13:40:00,125.57,125.57,125.54,125.56,7040.0,110.1559,110.1559,110.1296,110.1471,7040.0
2016-12-23 13:50:00,125.55,125.58,125.55,125.56,4924.0,110.1384,110.1647,110.1384,110.1471,4924.0
2016-12-23 14:00:00,125.55,125.58,125.55,125.58,2458.0,110.1384,110.1647,110.1384,110.1647,2458.0
2016-12-23 14:10:00,125.58,125.6,125.57,125.59,12420.0,110.1647,110.1822,110.1559,110.1735,12420.0
2016-12-23 14:20:00,125.59,125.6,125.56,125.57,8179.0,110.1735,110.1822,110.1471,110.1559,8179.0
2016-12-23 14:30:00,125.57,125.58,125.55,125.57,29902.0,110.1559,110.1647,110.1384,110.1559,29902.0
2016-12-23 14:40:00,125.58,125.6,125.56,125.57,30532.0,110.1647,110.1822,110.1471,110.1559,30532.0
2016-12-23 14:50:00,125.57,125.58,125.55,125.57,32673.0,110.1559,110.1647,110.1384,110.1559,32673.0
2016-12-23 15:00:00,125.58,125.6,125.58,125.59,40079.0,110.1647,110.1822,110.1647,110.1735,40079.0
2016-12-23 15:10:00,125.6,125.6,125.57,125.59,30301.0,110.1822,110.1822,110.1559,110.1735,30301.0
2016-12-23 15:20:00,125.59,125.61,125.56,125.57,54616.0,110.1735,110.191,110.1471,110.1559,54616.0
2016-12-23 15:30:00,125.57,125.59,125.56,125.57,34953.0,110.1559,110.1735,110.1471,110.1559,34953.0
2016-12-23 15:40:00,125.58,125.66,125.58,125.61,42105.0,110.1647,110.2349,110.1647,110.191,42105.0
2016-12-23 15:50:00,125.62,125.7,125.62,125.69,43422.0,110.1998,110.27,110.1998,110.2612,43422.0
2016-12-27 09:30:00,125.82,126.04,125.82,126.04,18664.0,110.3752,110.5682,110.3752,110.5682,18664.0
2016-12-27 09:40:00,126.07,126.26,126.06,126.23,30701.0,110.5945,110.7612,110.5858,110.7349,30701.0
2016-12-27 09:50:00,126.24,126.25,126.22,126.23,9912.0,110.7437,110.7524,110.7261,110.7349,9912.0
2016-12-27 10:00:00,126.23,126.27,126.19,126.26,10500.0,110.7349,110.77,110.6998,110.7612,10500.0
2016-12-27 10:10:00,126.25,126.25,126.19,126.19,3618.0,110.7524,110.7524,110.6998,110.6998,3618.0
2016-12-27 10:20:00,126.2,126.21,126.19,126.2,2650.0,110.7086,110.7173,110.6998,110.7086,2650.0
2016-12-27 10:30:00,126.21,126.21,126.18,126.19,1980.0,110.7173,110.7173,110.691,110.6998,1980.0
2016-12-27 10:40:00,126.18,126.2,126.17,126.17,8123.0,110.691,110.7086,110.6823,110.6823,8123.0
2016-12-27 10:50:00,126.16,126.18,126.16,126.17,4203.0,110.6735,110.691,110.6735,110.6823,4203.0
2016-12-27 11:00:00,126.18,126.2,126.15,126.18,2891.0,110.691,110.7086,110.6647,110.691,2891.0
2016-12-27 11:10:00,126.16,126.16,126.11,126.11,4644.0,110.6735,110.6735,110.6296,110.6296,4644.0
2016-12-27 11:20:00,126.1,126.12,126.09,126.12,29989.0,110.6209,110.6384,110.6121,110.6384,29989.0
2016-12-27 11:30:00,126.13,126.16,126.13,126.13,8901.0,110.6472,110.6735,110.6472,110.6472,8901.0
2016-12-27 11:40:00,126.13,126.14,126.09,126.09,6752.0,110.6472,110.6559,110.6121,110.6121,6752.0
2016-12-27 11:50:00,126.07,126.08,126.04,126.08,10062.0,110.5945,110.6033,110.5682,110.6033,10062.0
2016-12-27 12:00:00,126.07,126.07,126.03,126.05,6600.0,110.5945,110.5945,110.5594,110.577,6600.0
2016-12-27 12:10:00,126.05,126.05,126.01,126.04,7633.0,110.577,110.577,110.5419,110.5682,7633.0
2016-12-27 12:20:00,126.04,126.05,126.01,126.04,7206.0,110.5682,110.577,110.5419,110.5682,7206.0
2016-12-27 12:30:00,126.03,126.04,126.01,126.02,5544.0,110.5594,110.5682,110.5419,110.5507,5544.0
2016-12-27 12:40:00,126.02,126.07,126.01,126.06,3722.0,110.5507,110.5945,110.5419,110.5858,3722.0
2016-12-27 12:50:00,126.06,126.07,126.05,126.06,6638.0,110.5858,110.5945,110.577,110.5858,6638.0
2016-12-27 13:00:00,126.05,126.07,126.05,126.06,2765.0,110.577,110.5945,110.577,110.5858,2765.0
2016-12-27 13:10:00,126.07,126.1,126.06,126.06,3580.0,110.5945,110.6209,110.5858,110.5858,3580.0
2016-12-27 13:20:00,126.06,126.1,126.06,126.1,4331.0,110.5858,110.6209,110.5858,110.6209,4331.0
2016-12-27 13:30:00,126.09,126.13,126.09,126.13,928.0,110.6121,110.6472,110.6121,110.6472,928.0
2016-12-27 13:40:00,126.12,126.13,126.09,126.11,4942.0,110.6384,110.6472,110.6121,110.6296,4942.0
2016-12-27 13:50:00,126.11,126.11,126.07,126.08,2613.0,110.6296,110.6296,110.5945,110.6033,2613.0
2016-12-27 14:00:00,126.09,126.09,126.05,126.07,5197.0,110.6121,110.6121,110.577,110.5945,5197.0
2016-12-27 14:10:00,126.08,126.14,126.08,126.13,6432.0,110.6033,110.6559,110.6033,110.6472,6432.0
2016-12-27 14:20:00,126.14,126.15,126.13,126.14,21084.0,110.6559,110.6647,110.6472,110.6559,21084.0
2016-12-27 14:30:00,126.12,126.13,126.1,126.12,26773.0,110.6384,110.6472,110.6209,110.6384,26773.0
2016-12-27 14:40:00,126.12,126.15,126.12,126.15,12934.0,110.6384,110.6647,110.6384,110.6647,12934.0
2016-12-27 14:50:00,126.13,126.13,126.07,126.09,9346.0,110.6472,110.6472,110.5945,110.6121,9346.0
2016-12-27 15:00:00,126.08,126.13,126.08,126.11,15177.0,110.6033,110.6472,110.6033,110.6296,15177.0
2016-12-27 15:10:00,126.12,126.12,126.06,126.07,16025.0,110.6384,110.6384,110.5858,110.5945,16025.0
2016-12-27 15:20:00,126.06,126.08,126.06,126.08,23767.0,110.5858,110.6033,110.5858,110.6033,23767.0
2016-12-27 15:30:00,126.08,126.08,126.04,126.04,24496.0,110.6033,110.6033,110.5682,110.5682,24496.0
2016-12-27 15:40:00,126.03,126.07,125.97,125.98,58733.0,110.5594,110.5945,110.5068,110.5156,58733.0
2016-12-27 15:50:00,125.99,126.02,125.94,125.98,55144.0,110.5244,110.5507,110.4805,110.5156,55144.0
2016-12-28 09:30:00,126.12,126.28,126.05,126.05,37981.0,110.6384,110.7788,110.577,110.577,37981.0
2016-12-28 09:40:00,126.01,126.01,125.8,125.82,14596.0,110.5419,110.5419,110.3577,110.3752,14596.0
2016-12-28 09:50:00,125.81,125.82,125.6,125.6,26301.0,110.3665,110.3752,110.1822,110.1822,26301.0
2016-12-28 10:00:00,125.59,125.63,125.53,125.58,11952.0,110.1735,110.2085,110.1208,110.1647,11952.0
2016-12-28 10:10:00,125.56,125.62,125.48,125.56,11935.0,110.1471,110.1998,110.077,110.1471,11935.0
2016-12-28 10:20:00,125.55,125.6,125.51,125.58,13310.0,110.1384,110.1822,110.1033,110.1647,13310.0
2016-12-28 10:30:00,125.58,125.62,125.54,125.57,16131.0,110.1647,110.1998,110.1296,110.1559,16131.0
2016-12-28 10:40:00,125.57,125.58,125.54,125.55,9243.0,110.1559,110.1647,110.1296,110.1384,9243.0
2016-12-28 10:50:00,125.54,125.54,125.49,125.53,8166.0,110.1296,110.1296,110.0857,110.1208,8166.0
2016-12-28 11:00:00,125.54,125.59,125.53,125.54,8456.0,110.1296,110.1735,110.1208,110.1296,8456.0
2016-12-28 11:10:00,125.55,125.6,125.55,125.56,4970.0,110.1384,110.1822,110.1384,110.1471,4970.0
2016-12-28 11:20:00,125.57,125.68,125.56,125.68,7939.0,110.1559,110.2524,110.1471,110.2524,7939.0
2016-12-28 11:30:00,125.68,125.68,125.65,125.66,4600.0,110.2524,110.2524,110.2261,110.2349,4600.0
2016-12-28 11:40:00,125.67,125.67,125.63,125.63,2352.0,110.2436,110.2436,110.2085,110.2085,2352.0
2016-12-28 11:50:00,125.64,125.64,125.52,125.52,18599.0,110.2173,110.2173,110.112,110.112,18599.0
2016-12-28 12:00:00,125.47,125.48,125.34,125.34,14151.0,110.0682,110.077,109.9541,109.9541,14151.0
2016-12-28 12:10:00,125.33,125.35,125.2,125.24,6282.0,109.9454,109.9629,109.8313,109.8664,6282.0
2016-12-28 12:20:00,125.21,125.27,125.19,125.27,9379.0,109.8401,109.8927,109.8226,109.8927,9379.0
2016-12-28 12:30:00,125.26,125.26,125.17,125.18,5689.0,109.884,109.884,109.805,109.8138,5689.0
2016-12-28 12:40:00,125.18,125.2,125.05,125.1,15644.0,109.8138,109.8313,109.6997,109.7436,15644.0
2016-12-28 12:50:00,125.12,125.18,125.12,125.16,5187.0,109.7612,109.8138,109.7612,109.7962,5187.0
2016-12-28 13:00:00,125.16,125.2,125.12,125.18,8470.0,109.7962,109.8313,109.7612,109.8138,8470.0
2016-12-28 13:10:00,125.16,125.18,125.14,125.14,1498.0,109.7962,109.8138,109.7787,109.7787,1498.0
2016-12-28 13:20:00,125.15,125.21,125.15,125.16,2440.0,109.7875,109.8401,109.7875,109.7962,2440.0
2016-12-28 13:30:00,125.19,125.19,125.15,125.18,8351.0,109.8226,109.8226,109.7875,109.8138,8351.0
2016-12-28 13:40:00,125.18,125.19,125.08,125.08,11168.0,109.8138,109.8226,109.7261,109.7261,11168.0
2016-12-28 13:50:00,125.1,125.13,125.04,125.06,8079.0,109.7436,109.7699,109.691,109.7085,8079.0
2016-12-28 14:00:00,125.07,125.14,125.07,125.12,23543.0,109.7173,109.7787,109.7173,109.7612,23543.0
2016-12-28 14:10:00,125.14,125.14,124.95,124.98,274698.0,109.7787,109.7787,109.612,109.6383,274698.0
2016-12-28 14:20:00,124.98,125.01,124.93,124.99,68983.0,109.6383,109.6647,109.5945,109.6471,68983.0
2016-12-28 14:30:00,124.99,125.05,124.99,125.03,63328.0,109.6471,109.6997,109.6471,109.6822,63328.0
2016-12-28 14:40:00,125.02,125.02,124.97,124.97,63754.0,109.6734,109.6734,109.6296,109.6296,63754.0
2016-12-28 14:50:00,124.97,125.03,124.9,125.02,61166.0,109.6296,109.6822,109.5682,109.6734,61166.0
2016-12-28 15:00:00,125.02,125.1,125.01,125.04,13824.0,109.6734,109.7436,109.6647,109.691,13824.0
2016-12-28 15:10:00,125.05,125.09,125.01,125.01,7180.0,109.6997,109.7348,109.6647,109.6647,7180.0
2016-12-28 15:20:00,125.01,125.07,125.01,125.02,4700.0,109.6647,109.7173,109.6647,109.6734,4700.0
2016-12-28 15:30:00,125.0,125.05,124.96,124.97,21555.0,109.6559,109.6997,109.6208,109.6296,21555.0
2016-12-28 15:40:00,124.97,124.99,124.9,124.96,26256.0,109.6296,109.6471,109.5682,109.6208,26256.0
2016-12-28 15:50:00,124.96,125.04,124.88,124.94,94655.0,109.6208,109.691,109.5506,109.6032,94655.0
2016-12-29 09:30:00,125.06,125.23,125.02,125.2,27873.0,109.7085,109.8576,109.6734,109.8313,27873.0
2016-12-29 09:40:00,125.24,125.24,124.96,124.96,11660.0,109.8664,109.8664,109.6208,109.6208,11660.0
2016-12-29 09:50:00,124.96,125.06,124.96,125.06,13388.0,109.6208,109.7085,109.6208,109.7085,13388.0
2016-12-29 10:00:00,125.07,125.17,125.03,125.04,23786.0,109.7173,109.805,109.6822,109.691,23786.0
2016-12-29 10:10:00,125.04,125.12,125.0,125.12,11143.0,109.691,109.7612,109.6559,109.7612,11143.0
2016-12-29 10:20:00,125.1,125.17,125.07,125.12,8048.0,109.7436,109.805,109.7173,109.7612,8048.0
2016-12-29 10:30:00,125.12,125.13,125.05,125.05,4255.0,109.7612,109.7699,109.6997,109.6997,4255.0
2016-12-29 10:40:00,125.03,125.03,124.93,124.93,8419.0,109.6822,109.6822,109.5945,109.5945,8419.0
2016-12-29 10:50:00,124.91,124.95,124.9,124.91,4265.0,109.5769,109.612,109.5682,109.5769,4265.0
2016-12-29 11:00:00,124.91,124.94,124.86,124.9,15366.0,109.5769,109.6032,109.5331,109.5682,15366.0
2016-12-29 11:10:00,124.89,124.95,124.85,124.89,10559.0,109.5594,109.612,109.5243,109.5594,10559.0
2016-12-29 11:20:00,124.9,124.94,124.87,124.93,8301.0,109.5682,109.6032,109.5418,109.5945,8301.0
2016-12-29 11:30:00,124.92,124.98,124.89,124.89,5720.0,109.5857,109.6383,109.5594,109.5594,5720.0
2016-12-29 11:40:00,124.89,124.92,124.88,124.88,3492.0,109.5594,109.5857,109.5506,109.5506,3492.0
2016-12-29 11:50:00,124.88,124.9,124.79,124.83,19670.0,109.5506,109.5682,109.4717,109.5067,19670.0
2016-12-29 12:00:00,124.83,124.83,124.73,124.73,6972.0,109.5067,109.5067,109.419,109.419,6972.0
2016-12-29 12:10:00,124.73,124.79,124.68,124.79,5358.0,109.419,109.4717,109.3752,109.4717,5358.0
2016-12-29 12:20:00,124.78,124.87,124.77,124.84,12562.0,109.4629,109.5418,109.4541,109.5155,12562.0
2016-12-29 12:30:00,124.86,124.87,124.81,124.82,4179.0,109.5331,109.5418,109.4892,109.498,4179.0
2016-12-29 12:40:00,124.82,124.9,124.82,124.9,4057.0,109.498,109.5682,109.498,109.5682,4057.0
2016-12-29 12:50:00,124.9,124.92,124.83,124.85,10060.0,109.5682,109.5857,109.5067,109.5243,10060.0
2016-12-29 13:00:00,124.85,124.86,124.8,124.81,8451.0,109.5243,109.5331,109.4804,109.4892,8451.0
2016-12-29 13:10:00,124.8,124.84,124.8,124.82,5018.0,109.4804,109.5155,109.4804,109.498,5018.0
2016-12-29 13:20:00,124.83,124.85,124.8,124.83,4076.0,109.5067,109.5243,109.4804,109.5067,4076.0
2016-12-29 13:30:00,124.83,124.83,124.74,124.75,4236.0,109.5067,109.5067,109.4278,109.4366,4236.0
2016-12-29 13:40:00,124.74,124.75,124.72,124.73,7572.0,109.4278,109.4366,109.4103,109.419,7572.0
2016-12-29 13:50:00,124.73,124.83,124.72,124.83,16492.0,109.419,109.5067,109.4103,109.5067,16492.0
2016-12-29 14:00:00,124.84,124.96,124.83,124.94,17274.0,109.5155,109.6208,109.5067,109.6032,17274.0
2016-12-29 14:10:00,124.95,124.96,124.91,124.95,10912.0,109.612,109.6208,109.5769,109.612,10912.0
2016-12-29 14:20:00,124.93,124.99,124.91,124.92,9326.0,109.5945,109.6471,109.5769,109.5857,9326.0
2016-12-29 14:30:00,124.91,124.93,124.83,124.87,228357.0,109.5769,109.5945,109.5067,109.5418,228357.0
2016-12-29 14:40:00,124.86,124.94,124.83,124.88,25778.0,109.5331,109.6032,109.5067,109.5506,25778.0
2016-12-29 14:50:00,124.89,124.93,124.88,124.9,13082.0,109.5594,109.5945,109.5506,109.5682,13082.0
2016-12-29 15:00:00,124.89,124.93,124.85,124.85,9379.0,109.5594,109.5945,109.5243,109.5243,9379.0
2016-12-29 15:10:00,124.86,124.92,124.85,124.91,10509.0,109.5331,109.5857,109.5243,109.5769,10509.0
2016-12-29 15:20:00,124.88,124.93,124.87,124.91,12631.0,109.5506,109.5945,109.5418,109.5769,12631.0
2016-12-29 15:30:00,124.9,124.95,124.84,124.89,46721.0,109.5682,109.612,109.5155,109.5594,46721.0
2016-12-29 15:40:00,124.88,124.92,124.86,124.9,54838.0,109.5506,109.5857,109.5331,109.5682,54838.0
2016-12-29 15:50:00,124.9,124.97,124.9,124.95,147946.0,109.5682,109.6296,109.5682,109.612,147946.0
2016-12-30 09:30:00,125.24,125.24,124.85,124.85,37329.0,109.8664,109.8664,109.5243,109.5243,37329.0
2016-12-30 09:40:00,124.81,124.93,124.77,124.88,40926.0,109.4892,109.5945,109.4541,109.5506,40926.0
2016-12-30 09:50:00,124.84,124.87,124.62,124.63,28143.0,109.5155,109.5418,109.3225,109.3313,28143.0
2016-12-30 10:00:00,124.61,124.67,124.55,124.66,31485.0,109.3138,109.3664,109.2611,109.3576,31485.0
2016-12-30 10:10:00,124.64,124.7,124.61,124.61,7911.0,109.3401,109.3927,109.3138,109.3138,7911.0
2016-12-30 10:20:00,124.61,124.65,124.53,124.54,17419.0,109.3138,109.3488,109.2436,109.2523,17419.0
2016-12-30 10:30:00,124.54,124.68,124.54,124.64,8119.0,109.2523,109.3752,109.2523,109.3401,8119.0
2016-12-30 10:40:00,124.64,124.65,124.58,124.62,8670.0,109.3401,109.3488,109.2874,109.3225,8670.0
2016-12-30 10:50:00,124.64,124.7,124.61,124.69,97746.0,109.3401,109.3927,109.3138,109.3839,97746.0
2016-12-30 11:00:00,124.68,124.69,124.61,124.61,122198.0,109.3752,109.3839,109.3138,109.3138,122198.0
2016-12-30 11:10:00,124.64,124.67,124.6,124.66,324334.0,109.3401,109.3664,109.305,109.3576,324334.0
2016-12-30 11:20:00,124.65,124.77,124.64,124.73,182126.0,109.3488,109.4541,109.3401,109.419,182126.0
2016-12-30 11:30:00,124.72,124.78,124.7,124.7,20879.0,109.4103,109.4629,109.3927,109.3927,20879.0
2016-12-30 11:40:00,124.7,124.83,124.7,124.79,12407.0,109.3927,109.5067,109.3927,109.4717,12407.0
2016-12-30 11:50:00,124.79,124.84,124.73,124.73,9649.0,109.4717,109.5155,109.419,109.419,9649.0
2016-12-30 12:00:00,124.74,124.74,124.6,124.66,11722.0,109.4278,109.4278,109.305,109.3576,11722.0
2016-12-30 12:10:00,124.64,124.73,124.64,124.68,5814.0,109.3401,109.419,109.3401,109.3752,5814.0
2016-12-30 12:20:00,124.68,124.72,124.63,124.63,7929.0,109.3752,109.4103,109.3313,109.3313,7929.0
2016-12-30 12:30:00,124.63,124.68,124.57,124.59,9309.0,109.3313,109.3752,109.2787,109.2962,9309.0
2016-12-30 12:40:00,124.59,124.6,124.53,124.58,17771.0,109.2962,109.305,109.2436,109.2874,17771.0
2016-12-30 12:50:00,124.55,124.55,124.44,124.52,12303.0,109.2611,109.2611,109.1646,109.2348,12303.0
2016-12-30 13:00:00,124.52,124.54,124.49,124.49,13077.0,109.2348,109.2523,109.2085,109.2085,13077.0
2016-12-30 13:10:00,124.51,124.6,124.48,124.6,5086.0,109.226,109.305,109.1997,109.305,5086.0
2016-12-30 13:20:00,124.58,124.64,124.58,124.59,4761.0,109.2874,109.3401,109.2874,109.2962,4761.0
2016-12-30 13:30:00,124.59,124.62,124.58,124.58,4518.0,109.2962,109.3225,109.2874,109.2874,4518.0
2016-12-30 13:40:00,124.59,124.61,124.48,124.49,25562.0,109.2962,109.3138,109.1997,109.2085,25562.0
2016-12-30 13:50:00,124.49,124.55,124.46,124.48,6662.0,109.2085,109.2611,109.1822,109.1997,6662.0
2016-12-30 14:00:00,124.46,124.48,124.42,124.42,5724.0,109.1822,109.1997,109.1471,109.1471,5724.0
2016-12-30 14:10:00,124.41,124.42,124.36,124.42,12510.0,109.1383,109.1471,109.0944,109.1471,12510.0
2016-12-30 14:20:00,124.4,124.41,124.34,124.35,35517.0,109.1295,109.1383,109.0769,109.0857,35517.0
2016-12-30 14:30:00,124.31,124.41,124.29,124.41,14513.0,109.0506,109.1383,109.033,109.1383,14513.0
2016-12-30 14:40:00,124.41,124.42,124.22,124.22,125125.0,109.1383,109.1471,108.9716,108.9716,125125.0
2016-12-30 14:50:00,124.22,124.22,124.12,124.19,18826.0,108.9716,108.9716,108.8839,108.9453,18826.0
2016-12-30 15:00:00,124.18,124.25,124.15,124.24,33720.0,108.9365,108.9979,108.9102,108.9892,33720.0
2016-12-30 15:10:00,124.24,124.38,124.22,124.32,23872.0,108.9892,109.112,108.9716,109.0594,23872.0
2016-12-30 15:20:00,124.34,124.43,124.32,124.43,28372.0,109.0769,109.1559,109.0594,109.1559,28372.0
2016-12-30 15:30:00,124.43,124.45,124.3,124.33,42168.0,109.1559,109.1734,109.0418,109.0681,42168.0
2016-12-30 15:40:00,124.32,124.32,124.17,124.19,71066.0,109.0594,109.0594,108.9278,108.9453,71066.0
2016-12-30 15:50:00,124.17,124.49,124.11,124.45,529908.0,108.9278,109.2085,108.8751,109.1734,529908.0
2017-01-03 09:30:00,125.19,125.46,125.19,125.21,23113.0,109.8226,110.0594,109.8226,109.8401,23113.0
2017-01-03 09:40:00,125.25,125.35,125.21,125.28,7823.0,109.8752,109.9629,109.8401,109.9015,7823.0
2017-01-03 09:50:00,125.19,125.32,125.14,125.3,8273.0,109.8226,109.9366,109.7787,109.9191,8273.0
2017-01-03 10:00:00,125.27,125.78,125.27,125.74,28337.0,109.8927,110.3401,109.8927,110.305,28337.0
2017-01-03 10:10:00,125.75,125.75,125.62,125.63,15374.0,110.3138,110.3138,110.1998,110.2085,15374.0
2017-01-03 10:20:00,125.62,125.67,125.61,125.66,4824.0,110.1998,110.2436,110.191,110.2349,4824.0
2017-01-03 10:30:00,125.63,125.68,125.42,125.42,43729.0,110.2085,110.2524,110.0243,110.0243,43729.0
2017-01-03 10:40:00,125.42,125.44,125.29,125.29,31603.0,110.0243,110.0419,109.9103,109.9103,31603.0
2017-01-03 10:50:00,125.28,125.31,125.07,125.1,38845.0,109.9015,109.9278,109.7173,109.7436,38845.0
2017-01-03 11:00:00,125.07,125.13,124.94,125.09,14614.0,109.7173,109.7699,109.6032,109.7348,14614.0
2017-01-03 11:10:00,125.06,125.11,124.98,125.0,16266.0,109.7085,109.7524,109.6383,109.6559,16266.0
2017-01-03 11:20:00,125.0,125.15,124.99,124.99,6317.0,109.6559,109.7875,109.6471,109.6471,6317.0
2017-01-03 11:30:00,125.05,125.07,124.86,124.86,13562.0,109.6997,109.7173,109.5331,109.5331,13562.0
2017-01-03 11:40:00,124.82,124.87,124.68,124.85,21429.0,109.498,109.5418,109.3752,109.5243,21429.0
2017-01-03 11:50:00,124.84,124.94,124.81,124.94,6375.0,109.5155,109.6032,109.4892,109.6032,6375.0
2017-01-03 12:00:00,124.97,124.97,124.82,124.89,14945.0,109.6296,109.6296,109.498,109.5594,14945.0
2017-01-03 12:10:00,124.92,124.96,124.89,124.89,6022.0,109.5857,109.6208,109.5594,109.5594,6022.0
2017-01-03 12:20:00,124.9,124.93,124.84,124.9,11802.0,109.5682,109.5945,109.5155,109.5682,11802.0
2017-01-03 12:30:00,124.88,124.91,124.83,124.83,8920.0,109.5506,109.5769,109.5067,109.5067,8920.0
2017-01-03 12:40:00,124.81,124.84,124.7,124.83,21320.0,109.4892,109.5155,109.3927,109.5067,21320.0
2017-01-03 12:50:00,124.85,124.86,124.78,124.86,10903.0,109.5243,109.5331,109.4629,109.5331,10903.0
2017-01-03 13:00:00,124.86,124.87,124.76,124.77,7847.0,109.5331,109.5418,109.4453,109.4541,7847.0
2017-01-03 13:10:00,124.78,124.85,124.76,124.85,11208.0,109.4629,109.5243,109.4453,109.5243,11208.0
2017-01-03 13:20:00,124.84,124.95,124.83,124.93,7212.0,109.5155,109.612,109.5067,109.5945,7212.0
2017-01-03 13:30:00,124.92,124.94,124.85,124.85,94906.0,109.5857,109.6032,109.5243,109.5243,94906.0
2017-01-03 13:40:00,124.83,124.84,124.73,124.76,8799.0,109.5067,109.5155,109.419,109.4453,8799.0
2017-01-03 13:50:00,124.76,124.81,124.76,124.76,7232.0,109.4453,109.4892,109.4453,109.4453,7232.0
2017-01-03 14:00:00,124.77,124.87,124.76,124.82,6460.0,109.4541,109.5418,109.4453,109.498,6460.0
2017-01-03 14:10:00,124.83,124.91,124.83,124.86,5750.0,109.5067,109.5769,109.5067,109.5331,5750.0
2017-01-03 14:20:00,124.86,124.86,124.81,124.82,5455.0,109.5331,109.5331,109.4892,109.498,5455.0
2017-01-03 14:30:00,124.8,124.82,124.77,124.8,49523.0,109.4804,109.498,109.4541,109.4804,49523.0
2017-01-03 14:40:00,124.79,124.89,124.79,124.89,45536.0,109.4717,109.5594,109.4717,109.5594,45536.0
2017-01-03 14:50:00,124.89,124.95,124.87,124.93,19512.0,109.5594,109.612,109.5418,109.5945,19512.0
2017-01-03 15:00:00,124.94,125.06,124.94,125.03,34177.0,109.6032,109.7085,109.6032,109.6822,34177.0
2017-01-03 15:10:00,125.03,125.09,125.0,125.02,31128.0,109.6822,109.7348,109.6559,109.6734,31128.0
2017-01-03 15:20:00,125.01,125.01,124.89,124.98,11925.0,109.6647,109.6647,109.5594,109.6383,11925.0
2017-01-03 15:30:00,124.94,125.1,124.9,125.1,35315.0,109.6032,109.7436,109.5682,109.7436,35315.0
2017-01-03 15:40:00,125.1,125.28,125.1,125.25,42878.0,109.7436,109.9015,109.7436,109.8752,42878.0
2017-01-03 15:50:00,125.25,125.4,125.24,125.4,46940.0,109.8752,110.0068,109.8664,110.0068,46940.0
2017-01-04 09:30:00,125.74,126.12,125.7,125.86,21904.0,110.305,110.6384,110.27,110.4103,21904.0
2017-01-04 09:40:00,125.88,125.99,125.87,125.93,21062.0,110.4279,110.5244,110.4191,110.4717,21062.0
2017-01-04 09:50:00,125.94,126.02,125.93,125.93,16388.0,110.4805,110.5507,110.4717,110.4717,16388.0
2017-01-04 10:00:00,125.98,126.07,125.96,125.98,16329.0,110.5156,110.5945,110.498,110.5156,16329.0
2017-01-04 10:10:00,125.95,125.96,125.92,125.93,2709.0,110.4893,110.498,110.4629,110.4717,2709.0
2017-01-04 10:20:00,125.95,126.0,125.89,125.9,31553.0,110.4893,110.5331,110.4366,110.4454,31553.0
2017-01-04 10:30:00,125.84,125.95,125.84,125.92,4208.0,110.3928,110.4893,110.3928,110.4629,4208.0
2017-01-04 10:40:00,125.94,126.04,125.91,126.03,22033.0,110.4805,110.5682,110.4542,110.5594,22033.0
2017-01-04 10:50:00,126.01,126.04,126.0,126.04,27075.0,110.5419,110.5682,110.5331,110.5682,27075.0
2017-01-04 11:00:00,126.02,126.11,126.02,126.05,41775.0,110.5507,110.6296,110.5507,110.577,41775.0
2017-01-04 11:10:00,126.04,126.08,126.03,126.03,111490.0,110.5682,110.6033,110.5594,110.5594,111490.0
2017-01-04 11:20:00,126.04,126.1,126.03,126.09,114063.0,110.5682,110.6209,110.5594,110.6121,114063.0
2017-01-04 11:30:00,126.09,126.19,126.09,126.17,21419.0,110.6121,110.6998,110.6121,110.6823,21419.0
2017-01-04 11:40:00,126.17,126.22,126.15,126.16,9780.0,110.6823,110.7261,110.6647,110.6735,9780.0
2017-01-04 11:50:00,126.16,126.25,126.15,126.21,8758.0,110.6735,110.7524,110.6647,110.7173,8758.0
2017-01-04 12:00:00,126.23,126.27,126.23,126.24,21742.0,110.7349,110.77,110.7349,110.7437,21742.0
2017-01-04 12:10:00,126.24,126.26,126.21,126.21,12521.0,110.7437,110.7612,110.7173,110.7173,12521.0
2017-01-04 12:20:00,126.21,126.24,126.17,126.18,10536.0,110.7173,110.7437,110.6823,110.691,10536.0
2017-01-04 12:30:00,126.19,126.19,126.17,126.18,3170.0,110.6998,110.6998,110.6823,110.691,3170.0
2017-01-04 12:40:00,126.19,126.22,126.18,126.22,4937.0,110.6998,110.7261,110.691,110.7261,4937.0
2017-01-04 12:50:00,126.22,126.22,126.19,126.19,8267.0,110.7261,110.7261,110.6998,110.6998,8267.0
2017-01-04 13:00:00,126.2,126.2,126.15,126.15,3149.0,110.7086,110.7086,110.6647,110.6647,3149.0
2017-01-04 13:10:00,126.17,126.19,126.16,126.17,3018.0,110.6823,110.6998,110.6735,110.6823,3018.0
2017-01-04 13:20:00,126.16,126.19,126.15,126.19,5440.0,110.6735,110.6998,110.6647,110.6998,5440.0
2017-01-04 13:30:00,126.18,126.2,126.17,126.2,4502.0,110.691,110.7086,110.6823,110.7086,4502.0
2017-01-04 13:40:00,126.19,126.23,126.17,126.22,406354.0,110.6998,110.7349,110.6823,110.7261,406354.0
2017-01-04 13:50:00,126.23,126.25,126.17,126.17,146367.0,110.7349,110.7524,110.6823,110.6823,146367.0
2017-01-04 14:00:00,126.2,126.23,126.17,126.2,142135.0,110.7086,110.7349,110.6823,110.7086,142135.0
2017-01-04 14:10:00,126.2,126.33,126.18,126.33,19273.0,110.7086,110.8226,110.691,110.8226,19273.0
2017-01-04 14:20:00,126.34,126.39,126.24,126.3,39215.0,110.8314,110.8753,110.7437,110.7963,39215.0
2017-01-04 14:30:00,126.31,126.34,126.3,126.34,14050.0,110.8051,110.8314,110.7963,110.8314,14050.0
2017-01-04 14:40:00,126.34,126.36,126.22,126.22,19987.0,110.8314,110.8489,110.7261,110.7261,19987.0
2017-01-04 14:50:00,126.23,126.27,126.22,126.26,13590.0,110.7349,110.77,110.7261,110.7612,13590.0
2017-01-04 15:00:00,126.27,126.33,126.26,126.33,16859.0,110.77,110.8226,110.7612,110.8226,16859.0
2017-01-04 15:10:00,126.33,126.34,126.29,126.32,20829.0,110.8226,110.8314,110.7875,110.8138,20829.0
2017-01-04 15:20:00,126.31,126.33,126.26,126.32,29195.0,110.8051,110.8226,110.7612,110.8138,29195.0
2017-01-04 15:30:00,126.32,126.38,126.29,126.37,15602.0,110.8138,110.8665,110.7875,110.8577,15602.0
2017-01-04 15:40:00,126.38,126.41,126.26,126.28,30120.0,110.8665,110.8928,110.7612,110.7788,30120.0
2017-01-04 15:50:00,126.28,126.36,126.24,126.28,99471.0,110.7788,110.8489,110.7437,110.7788,99471.0
2017-01-05 09:30:00,126.17,126.24,126.08,126.17,21642.0,110.6823,110.7437,110.6033,110.6823,21642.0
2017-01-05 09:40:00,126.18,126.3,126.17,126.27,13826.0,110.691,110.7963,110.6823,110.77,13826.0
2017-01-05 09:50:00,126.26,126.33,126.21,126.22,12917.0,110.7612,110.8226,110.7173,110.7261,12917.0
2017-01-05 10:00:00,126.26,126.3,126.2,126.29,6637.0,110.7612,110.7963,110.7086,110.7875,6637.0
2017-01-05 10:10:00,126.29,126.35,126.28,126.28,5948.0,110.7875,110.8402,110.7788,110.7788,5948.0
2017-01-05 10:20:00,126.27,126.34,126.22,126.32,16870.0,110.77,110.8314,110.7261,110.8138,16870.0
2017-01-05 10:30:00,126.32,126.33,126.15,126.21,12661.0,110.8138,110.8226,110.6647,110.7173,12661.0
2017-01-05 10:40:00,126.22,126.23,126.13,126.18,6859.0,110.7261,110.7349,110.6472,110.691,6859.0
2017-01-05 10:50:00,126.18,126.24,126.14,126.22,3240.0,110.691,110.7437,110.6559,110.7261,3240.0
2017-01-05 11:00:00,126.2,126.22,125.87,125.9,6590.0,110.7086,110.7261,110.4191,110.4454,6590.0
2017-01-05 11:10:00,125.92,125.98,125.9,125.97,8282.0,110.4629,110.5156,110.4454,110.5068,8282.0
2017-01-05 11:20:00,125.97,125.99,125.88,125.96,13356.0,110.5068,110.5244,110.4279,110.498,13356.0
2017-01-05 11:30:00,125.94,125.97,125.84,125.85,7512.0,110.4805,110.5068,110.3928,110.4015,7512.0
2017-01-05 11:40:00,125.83,125.85,125.68,125.76,8337.0,110.384,110.4015,110.2524,110.3226,8337.0
2017-01-05 11:50:00,125.74,125.79,125.71,125.79,5565.0,110.305,110.3489,110.2787,110.3489,5565.0
2017-01-05 12:00:00,125.8,125.85,125.74,125.74,8040.0,110.3577,110.4015,110.305,110.305,8040.0
2017-01-05 12:10:00,125.75,125.93,125.74,125.91,6798.0,110.3138,110.4717,110.305,110.4542,6798.0
2017-01-05 12:20:00,125.92,125.94,125.88,125.92,8001.0,110.4629,110.4805,110.4279,110.4629,8001.0
2017-01-05 12:30:00,125.92,125.92,125.87,125.9,6312.0,110.4629,110.4629,110.4191,110.4454,6312.0
2017-01-05 12:40:00,125.91,125.91,125.85,125.9,9283.0,110.4542,110.4542,110.4015,110.4454,9283.0
2017-01-05 12:50:00,125.9,125.96,125.9,125.93,5376.0,110.4454,110.498,110.4454,110.4717,5376.0
2017-01-05 13:00:00,125.94,126.03,125.92,126.02,143645.0,110.4805,110.5594,110.4629,110.5507,143645.0
2017-01-05 13:10:00,126.02,126.05,126.0,126.01,3945.0,110.5507,110.577,110.5331,110.5419,3945.0
2017-01-05 13:20:00,126.02,126.06,125.98,125.99,2616.0,110.5507,110.5858,110.5156,110.5244,2616.0
2017-01-05 13:30:00,125.99,126.03,125.95,126.01,11989.0,110.5244,110.5594,110.4893,110.5419,11989.0
2017-01-05 13:40:00,126.0,126.01,125.96,126.0,17084.0,110.5331,110.5419,110.498,110.5331,17084.0
2017-01-05 13:50:00,125.99,126.02,125.99,126.01,12468.0,110.5244,110.5507,110.5244,110.5419,12468.0
2017-01-05 14:00:00,126.0,126.09,126.0,126.05,11536.0,110.5331,110.6121,110.5331,110.577,11536.0
2017-01-05 14:10:00,126.05,126.17,126.05,126.1,260158.0,110.577,110.6823,110.577,110.6209,260158.0
2017-01-05 14:20:00,126.12,126.13,126.09,126.1,40420.0,110.6384,110.6472,110.6121,110.6209,40420.0
2017-01-05 14:30:00,126.11,126.12,126.06,126.07,4664.0,110.6296,110.6384,110.5858,110.5945,4664.0
2017-01-05 14:40:00,126.09,126.09,126.0,126.03,5903.0,110.6121,110.6121,110.5331,110.5594,5903.0
2017-01-05 14:50:00,126.04,126.06,125.99,125.99,48812.0,110.5682,110.5858,110.5244,110.5244,48812.0
2017-01-05 15:00:00,125.99,126.09,125.99,126.05,6985.0,110.5244,110.6121,110.5244,110.577,6985.0
2017-01-05 15:10:00,126.05,126.11,126.04,126.07,12629.0,110.577,110.6296,110.5682,110.5945,12629.0
2017-01-05 15:20:00,126.07,126.16,126.05,126.16,5356.0,110.5945,110.6735,110.577,110.6735,5356.0
2017-01-05 15:30:00,126.15,126.17,126.11,126.13,22925.0,110.6647,110.6823,110.6296,110.6472,22925.0
2017-01-05 15:40:00,126.12,126.17,126.09,126.15,31944.0,110.6384,110.6823,110.6121,110.6647,31944.0
2017-01-05 15:50:00,126.15,126.25,126.12,126.2,37071.0,110.6647,110.7524,110.6384,110.7086,37071.0
2017-01-06 09:30:00,126.21,126.33,125.91,126.03,16212.0,110.7173,110.8226,110.4542,110.5594,16212.0
2017-01-06 09:40:00,126.04,126.15,125.97,126.01,13249.0,110.5682,110.6647,110.5068,110.5419,13249.0
2017-01-06 09:50:00,126.05,126.25,126.04,126.25,4075.0,110.577,110.7524,110.5682,110.7524,4075.0
2017-01-06 10:00:00,126.22,126.35,126.21,126.32,11980.0,110.7261,110.8402,110.7173,110.8138,11980.0
2017-01-06 10:10:00,126.3,126.32,126.2,126.21,5386.0,110.7963,110.8138,110.7086,110.7173,5386.0
2017-01-06 10:20:00,126.23,126.26,126.2,126.24,10609.0,110.7349,110.7612,110.7086,110.7437,10609.0
2017-01-06 10:30:00,126.23,126.23,126.09,126.11,2560.0,110.7349,110.7349,110.6121,110.6296,2560.0
2017-01-06 10:40:00,126.15,126.21,126.15,126.21,4645.0,110.6647,110.7173,110.6647,110.7173,4645.0
2017-01-06 10:50:00,126.22,126.37,126.18,126.3,11410.0,110.7261,110.8577,110.691,110.7963,11410.0
2017-01-06 11:00:00,126.3,126.32,126.26,126.29,18631.0,110.7963,110.8138,110.7612,110.7875,18631.0
2017-01-06 11:10:00,126.29,126.43,126.28,126.39,20798.0,110.7875,110.9103,110.7788,110.8753,20798.0
2017-01-06 11:20:00,126.38,126.51,126.38,126.49,18517.0,110.8665,110.9805,110.8665,110.963,18517.0
2017-01-06 11:30:00,126.51,126.54,126.48,126.51,6475.0,110.9805,111.0068,110.9542,110.9805,6475.0
2017-01-06 11:40:00,126.56,126.69,126.56,126.67,3429.0,111.0244,111.1384,111.0244,111.1209,3429.0
2017-01-06 11:50:00,126.69,126.75,126.63,126.69,12131.0,111.1384,111.1911,111.0858,111.1384,12131.0
2017-01-06 12:00:00,126.68,126.68,126.62,126.64,4612.0,111.1297,111.1297,111.077,111.0946,4612.0
2017-01-06 12:10:00,126.64,126.72,126.64,126.72,3173.0,111.0946,111.1647,111.0946,111.1647,3173.0
2017-01-06 12:20:00,126.71,126.78,126.71,126.76,4032.0,111.156,111.2174,111.156,111.1998,4032.0
2017-01-06 12:30:00,126.79,126.92,126.79,126.84,155831.0,111.2262,111.3402,111.2262,111.27,155831.0
2017-01-06 12:40:00,126.87,126.93,126.82,126.82,75952.0,111.2963,111.349,111.2525,111.2525,75952.0
2017-01-06 12:50:00,126.82,126.87,126.8,126.86,6663.0,111.2525,111.2963,111.2349,111.2876,6663.0
2017-01-06 13:00:00,126.85,126.89,126.83,126.83,7230.0,111.2788,111.3139,111.2612,111.2612,7230.0
2017-01-06 13:10:00,126.82,126.85,126.82,126.83,4357.0,111.2525,111.2788,111.2525,111.2612,4357.0
2017-01-06 13:20:00,126.84,126.87,126.71,126.72,9318.0,111.27,111.2963,111.156,111.1647,9318.0
2017-01-06 13:30:00,126.75,126.82,126.74,126.82,4167.0,111.1911,111.2525,111.1823,111.2525,4167.0
2017-01-06 13:40:00,126.83,126.87,126.82,126.85,213785.0,111.2612,111.2963,111.2525,111.2788,213785.0
2017-01-06 13:50:00,126.85,126.85,126.8,126.81,8201.0,111.2788,111.2788,111.2349,111.2437,8201.0
2017-01-06 14:00:00,126.8,126.92,126.8,126.9,9486.0,111.2349,111.3402,111.2349,111.3227,9486.0
2017-01-06 14:10:00,126.87,126.93,126.86,126.92,3921.0,111.2963,111.349,111.2876,111.3402,3921.0
2017-01-06 14:20:00,126.91,126.92,126.76,126.79,4210.0,111.3314,111.3402,111.1998,111.2262,4210.0
2017-01-06 14:30:00,126.79,126.84,126.76,126.76,252995.0,111.2262,111.27,111.1998,111.1998,252995.0
2017-01-06 14:40:00,126.76,126.81,126.73,126.74,7362.0,111.1998,111.2437,111.1735,111.1823,7362.0
2017-01-06 14:50:00,126.74,126.78,126.73,126.74,5674.0,111.1823,111.2174,111.1735,111.1823,5674.0
2017-01-06 15:00:00,126.75,126.82,126.74,126.79,6686.0,111.1911,111.2525,111.1823,111.2262,6686.0
2017-01-06 15:10:00,126.79,126.83,126.75,126.76,27861.0,111.2262,111.2612,111.1911,111.1998,27861.0
2017-01-06 15:20:00,126.75,126.78,126.72,126.72,5639.0,111.1911,111.2174,111.1647,111.1647,5639.0
2017-01-06 15:30:00,126.72,126.75,126.69,126.74,19823.0,111.1647,111.1911,111.1384,111.1823,19823.0
2017-01-06 15:40:00,126.75,126.81,126.75,126.76,27358.0,111.1911,111.2437,111.1911,111.1998,27358.0
2017-01-06 15:50:00,126.77,126.79,126.6,126.63,48405.0,111.2086,111.2262,111.0595,111.0858,48405.0
2017-01-09 09:30:00,126.51,126.59,126.27,126.35,20984.0,110.9805,111.0507,110.77,110.8402,20984.0
2017-01-09 09:40:00,126.36,126.36,126.16,126.27,19184.0,110.8489,110.8489,110.6735,110.77,19184.0
2017-01-09 09:50:00,126.25,126.35,126.25,126.32,18136.0,110.7524,110.8402,110.7524,110.8138,18136.0
2017-01-09 10:00:00,126.34,126.36,126.23,126.28,5725.0,110.8314,110.8489,110.7349,110.7788,5725.0
2017-01-09 10:10:00,126.23,126.32,126.23,126.31,2200.0,110.7349,110.8138,110.7349,110.8051,2200.0
2017-01-09 10:20:00,126.32,126.36,126.31,126.35,3395.0,110.8138,110.8489,110.8051,110.8402,3395.0
2017-01-09 10:30:00,126.31,126.37,126.3,126.33,2665.0,110.8051,110.8577,110.7963,110.8226,2665.0
2017-01-09 10:40:00,126.33,126.36,126.32,126.36,4221.0,110.8226,110.8489,110.8138,110.8489,4221.0
2017-01-09 10:50:00,126.39,126.5,126.39,126.5,10809.0,110.8753,110.9718,110.8753,110.9718,10809.0
2017-01-09 11:00:00,126.49,126.49,126.43,126.48,2496.0,110.963,110.963,110.9103,110.9542,2496.0
2017-01-09 11:10:00,126.49,126.5,126.44,126.5,2094.0,110.963,110.9718,110.9191,110.9718,2094.0
2017-01-09 11:20:00,126.53,126.55,126.46,126.49,2819.0,110.9981,111.0156,110.9367,110.963,2819.0
2017-01-09 11:30:00,126.46,126.47,126.43,126.43,3433.0,110.9367,110.9454,110.9103,110.9103,3433.0
2017-01-09 11:40:00,126.45,126.45,126.36,126.4,16200.0,110.9279,110.9279,110.8489,110.884,16200.0
2017-01-09 11:50:00,126.41,126.44,126.4,126.44,3314.0,110.8928,110.9191,110.884,110.9191,3314.0
2017-01-09 12:00:00,126.39,126.47,126.38,126.45,2564.0,110.8753,110.9454,110.8665,110.9279,2564.0
2017-01-09 12:10:00,126.45,126.49,126.36,126.36,14127.0,110.9279,110.963,110.8489,110.8489,14127.0
2017-01-09 12:20:00,126.36,126.44,126.35,126.44,77053.0,110.8489,110.9191,110.8402,110.9191,77053.0
2017-01-09 12:30:00,126.44,126.46,126.4,126.4,14129.0,110.9191,110.9367,110.884,110.884,14129.0
2017-01-09 12:40:00,126.4,126.46,126.4,126.44,3959.0,110.884,110.9367,110.884,110.9191,3959.0
2017-01-09 12:50:00,126.45,126.51,126.45,126.47,7255.0,110.9279,110.9805,110.9279,110.9454,7255.0
2017-01-09 13:00:00,126.48,126.52,126.44,126.45,67904.0,110.9542,110.9893,110.9191,110.9279,67904.0
2017-01-09 13:10:00,126.44,126.45,126.41,126.42,96215.0,110.9191,110.9279,110.8928,110.9016,96215.0
2017-01-09 13:20:00,126.42,126.42,126.33,126.35,4253.0,110.9016,110.9016,110.8226,110.8402,4253.0
2017-01-09 13:30:00,126.35,126.36,126.31,126.34,5857.0,110.8402,110.8489,110.8051,110.8314,5857.0
2017-01-09 13:40:00,126.33,126.39,126.33,126.38,8119.0,110.8226,110.8753,110.8226,110.8665,8119.0
2017-01-09 13:50:00,126.39,126.39,126.34,126.36,10068.0,110.8753,110.8753,110.8314,110.8489,10068.0
2017-01-09 14:00:00,126.38,126.4,126.34,126.34,17929.0,110.8665,110.884,110.8314,110.8314,17929.0
2017-01-09 14:10:00,126.31,126.31,126.25,126.3,44508.0,110.8051,110.8051,110.7524,110.7963,44508.0
2017-01-09 14:20:00,126.3,126.31,126.26,126.31,11292.0,110.7963,110.8051,110.7612,110.8051,11292.0
2017-01-09 14:30:00,126.27,126.29,126.22,126.22,10190.0,110.77,110.7875,110.7261,110.7261,10190.0
2017-01-09 14:40:00,126.22,126.23,126.18,126.22,18641.0,110.7261,110.7349,110.691,110.7261,18641.0
2017-01-09 14:50:00,126.24,126.26,126.23,126.25,21912.0,110.7437,110.7612,110.7349,110.7524,21912.0
2017-01-09 15:00:00,126.26,126.29,126.25,126.27,10152.0,110.7612,110.7875,110.7524,110.77,10152.0
2017-01-09 15:10:00,126.27,126.29,126.23,126.28,5353.0,110.77,110.7875,110.7349,110.7788,5353.0
2017-01-09 15:20:00,126.29,126.37,126.26,126.37,17854.0,110.7875,110.8577,110.7612,110.8577,17854.0
2017-01-09 15:30:00,126.37,126.39,126.33,126.34,19097.0,110.8577,110.8753,110.8226,110.8314,19097.0
2017-01-09 15:40:00,126.35,126.36,126.28,126.3,20728.0,110.8402,110.8489,110.7788,110.7963,20728.0
2017-01-09 15:50:00,126.3,126.33,126.17,126.2,37345.0,110.7963,110.8226,110.6823,110.7086,37345.0
2017-01-10 09:30:00,126.18,126.19,126.07,126.11,12577.0,110.691,110.6998,110.5945,110.6296,12577.0
2017-01-10 09:40:00,126.1,126.14,126.08,126.14,3717.0,110.6209,110.6559,110.6033,110.6559,3717.0
2017-01-10 09:50:00,126.19,126.22,125.98,126.1,28281.0,110.6998,110.7261,110.5156,110.6209,28281.0
2017-01-10 10:00:00,126.13,126.22,126.12,126.16,3212.0,110.6472,110.7261,110.6384,110.6735,3212.0
2017-01-10 10:10:00,126.16,126.17,126.11,126.13,5773.0,110.6735,110.6823,110.6296,110.6472,5773.0
2017-01-10 10:20:00,126.11,126.2,126.11,126.2,8911.0,110.6296,110.7086,110.6296,110.7086,8911.0
2017-01-10 10:30:00,126.21,126.32,126.21,126.27,24807.0,110.7173,110.8138,110.7173,110.77,24807.0
2017-01-10 10:40:00,126.27,126.35,126.26,126.3,8354.0,110.77,110.8402,110.7612,110.7963,8354.0
2017-01-10 10:50:00,126.29,126.41,126.29,126.35,5286.0,110.7875,110.8928,110.7875,110.8402,5286.0
2017-01-10 11:00:00,126.36,126.55,126.36,126.51,9205.0,110.8489,111.0156,110.8489,110.9805,9205.0
2017-01-10 11:10:00,126.52,126.57,126.48,126.55,4252.0,110.9893,111.0332,110.9542,111.0156,4252.0
2017-01-10 11:20:00,126.55,126.6,126.55,126.56,9835.0,111.0156,111.0595,111.0156,111.0244,9835.0
2017-01-10 11:30:00,126.56,126.59,126.54,126.59,2704.0,111.0244,111.0507,111.0068,111.0507,2704.0
2017-01-10 11:40:00,126.59,126.66,126.59,126.66,8285.0,111.0507,111.1121,111.0507,111.1121,8285.0
2017-01-10 11:50:00,126.66,126.7,126.62,126.62,16530.0,111.1121,111.1472,111.077,111.077,16530.0
2017-01-10 12:00:00,126.62,126.67,126.62,126.66,6554.0,111.077,111.1209,111.077,111.1121,6554.0
2017-01-10 12:10:00,126.67,126.77,126.67,126.75,5768.0,111.1209,111.2086,111.1209,111.1911,5768.0
2017-01-10 12:20:00,126.74,126.75,126.71,126.72,9907.0,111.1823,111.1911,111.156,111.1647,9907.0
2017-01-10 12:30:00,126.74,126.75,126.73,126.74,13415.0,111.1823,111.1911,111.1735,111.1823,13415.0
2017-01-10 12:40:00,126.74,126.74,126.64,126.64,8775.0,111.1823,111.1823,111.0946,111.0946,8775.0
2017-01-10 12:50:00,126.64,126.66,126.62,126.64,107272.0,111.0946,111.1121,111.077,111.0946,107272.0
2017-01-10 13:00:00,126.65,126.66,126.63,126.65,4081.0,111.1033,111.1121,111.0858,111.1033,4081.0
2017-01-10 13:10:00,126.64,126.66,126.64,126.66,2350.0,111.0946,111.1121,111.0946,111.1121,2350.0
2017-01-10 13:20:00,126.66,126.67,126.62,126.63,4619.0,111.1121,111.1209,111.077,111.0858,4619.0
2017-01-10 13:30:00,126.59,126.63,126.57,126.62,10680.0,111.0507,111.0858,111.0332,111.077,10680.0
2017-01-10 13:40:00,126.59,126.6,126.49,126.51,8316.0,111.0507,111.0595,110.963,110.9805,8316.0
2017-01-10 13:50:00,126.48,126.49,126.31,126.32,165221.0,110.9542,110.963,110.8051,110.8138,165221.0
2017-01-10 14:00:00,126.32,126.33,126.21,126.28,13369.0,110.8138,110.8226,110.7173,110.7788,13369.0
2017-01-10 14:10:00,126.29,126.32,126.28,126.3,8197.0,110.7875,110.8138,110.7788,110.7963,8197.0
2017-01-10 14:20:00,126.32,126.38,126.25,126.26,11514.0,110.8138,110.8665,110.7524,110.7612,11514.0
2017-01-10 14:30:00,126.25,126.38,126.24,126.36,8603.0,110.7524,110.8665,110.7437,110.8489,8603.0
2017-01-10 14:40:00,126.35,126.37,126.32,126.34,3199.0,110.8402,110.8577,110.8138,110.8314,3199.0
2017-01-10 14:50:00,126.33,126.33,126.3,126.32,7189.0,110.8226,110.8226,110.7963,110.8138,7189.0
2017-01-10 15:00:00,126.32,126.37,126.31,126.36,2619.0,110.8138,110.8577,110.8051,110.8489,2619.0
2017-01-10 15:10:00,126.37,126.42,126.37,126.42,4933.0,110.8577,110.9016,110.8577,110.9016,4933.0
2017-01-10 15:20:00,126.41,126.43,126.39,126.39,24757.0,110.8928,110.9103,110.8753,110.8753,24757.0
2017-01-10 15:30:00,126.39,126.52,126.39,126.48,12395.0,110.8753,110.9893,110.8753,110.9542,12395.0
2017-01-10 15:40:00,126.49,126.49,126.33,126.33,13951.0,110.963,110.963,110.8226,110.8226,13951.0
2017-01-10 15:50:00,126.33,126.36,126.24,126.25,35046.0,110.8226,110.8489,110.7437,110.7524,35046.0
2017-01-11 09:30:00,126.33,126.33,126.16,126.21,79652.0,110.8226,110.8226,110.6735,110.7173,79652.0
2017-01-11 09:40:00,126.23,126.37,126.22,126.37,12923.0,110.7349,110.8577,110.7261,110.8577,12923.0
2017-01-11 09:50:00,126.33,126.45,126.31,126.45,15182.0,110.8226,110.9279,110.8051,110.9279,15182.0
2017-01-11 10:00:00,126.46,126.46,126.39,126.42,7500.0,110.9367,110.9367,110.8753,110.9016,7500.0
2017-01-11 10:10:00,126.4,126.44,126.29,126.33,33250.0,110.884,110.9191,110.7875,110.8226,33250.0
2017-01-11 10:20:00,126.36,126.47,126.34,126.45,8519.0,110.8489,110.9454,110.8314,110.9279,8519.0
2017-01-11 10:30:00,126.44,126.54,126.4,126.53,30248.0,110.9191,111.0068,110.884,110.9981,30248.0
2017-01-11 10:40:00,126.53,126.55,126.46,126.47,7098.0,110.9981,111.0156,110.9367,110.9454,7098.0
2017-01-11 10:50:00,126.5,126.51,126.29,126.37,17056.0,110.9718,110.9805,110.7875,110.8577,17056.0
2017-01-11 11:00:00,126.41,126.46,126.39,126.45,7099.0,110.8928,110.9367,110.8753,110.9279,7099.0
2017-01-11 11:10:00,126.46,126.53,126.43,126.52,8249.0,110.9367,110.9981,110.9103,110.9893,8249.0
2017-01-11 11:20:00,126.51,126.58,126.12,126.12,18861.0,110.9805,111.0419,110.6384,110.6384,18861.0
2017-01-11 11:30:00,126.13,126.13,125.79,125.96,33002.0,110.6472,110.6472,110.3489,110.498,33002.0
2017-01-11 11:40:00,125.93,126.19,125.92,126.1,19329.0,110.4717,110.6998,110.4629,110.6209,19329.0
2017-01-11 11:50:00,126.09,126.32,126.08,126.3,16197.0,110.6121,110.8138,110.6033,110.7963,16197.0
2017-01-11 12:00:00,126.4,126.43,126.34,126.37,13751.0,110.884,110.9103,110.8314,110.8577,13751.0
2017-01-11 12:10:00,126.38,126.47,126.21,126.28,149456.0,110.8665,110.9454,110.7173,110.7788,149456.0
2017-01-11 12:20:00,126.25,126.3,126.12,126.29,14768.0,110.7524,110.7963,110.6384,110.7875,14768.0
2017-01-11 12:30:00,126.31,126.33,126.15,126.23,12469.0,110.8051,110.8226,110.6647,110.7349,12469.0
2017-01-11 12:40:00,126.19,126.19,125.95,126.01,19913.0,110.6998,110.6998,110.4893,110.5419,19913.0
2017-01-11 12:50:00,126.02,126.17,126.02,126.17,7509.0,110.5507,110.6823,110.5507,110.6823,7509.0
2017-01-11 13:00:00,126.18,126.2,126.12,126.13,8404.0,110.691,110.7086,110.6384,110.6472,8404.0
2017-01-11 13:10:00,126.14,126.14,125.9,125.99,15180.0,110.6559,110.6559,110.4454,110.5244,15180.0
2017-01-11 13:20:00,125.98,126.07,125.81,125.86,14033.0,110.5156,110.5945,110.3665,110.4103,14033.0
2017-01-11 13:30:00,125.85,126.17,125.84,126.13,20682.0,110.4015,110.6823,110.3928,110.6472,20682.0
2017-01-11 13:40:00,126.12,126.18,126.09,126.09,11571.0,110.6384,110.691,110.6121,110.6121,11571.0
2017-01-11 13:50:00,126.11,126.25,126.11,126.19,12325.0,110.6296,110.7524,110.6296,110.6998,12325.0
2017-01-11 14:00:00,126.22,126.22,126.16,126.16,9966.0,110.7261,110.7261,110.6735,110.6735,9966.0
2017-01-11 14:10:00,126.16,126.31,126.15,126.28,9947.0,110.6735,110.8051,110.6647,110.7788,9947.0
2017-01-11 14:20:00,126.27,126.3,126.24,126.25,6512.0,110.77,110.7963,110.7437,110.7524,6512.0
2017-01-11 14:30:00,126.27,126.39,126.27,126.38,8825.0,110.77,110.8753,110.77,110.8665,8825.0
2017-01-11 14:40:00,126.4,126.41,126.32,126.35,8362.0,110.884,110.8928,110.8138,110.8402,8362.0
2017-01-11 14:50:00,126.34,126.36,126.3,126.36,51009.0,110.8314,110.8489,110.7963,110.8489,51009.0
2017-01-11 15:00:00,126.37,126.47,126.37,126.38,75358.0,110.8577,110.9454,110.8577,110.8665,75358.0
2017-01-11 15:10:00,126.37,126.49,126.36,126.47,10181.0,110.8577,110.963,110.8489,110.9454,10181.0
2017-01-11 15:20:00,126.48,126.48,126.39,126.42,4804.0,110.9542,110.9542,110.8753,110.9016,4804.0
2017-01-11 15:30:00,126.41,126.52,126.41,126.52,11613.0,110.8928,110.9893,110.8928,110.9893,11613.0
2017-01-11 15:40:00,126.48,126.54,126.47,126.54,11942.0,110.9542,111.0068,110.9454,111.0068,11942.0
2017-01-11 15:50:00,126.54,126.58,126.5,126.58,22371.0,111.0068,111.0419,110.9718,111.0419,22371.0
2017-01-12 09:30:00,126.19,126.26,126.05,126.06,104505.0,110.6998,110.7612,110.577,110.5858,104505.0
2017-01-12 09:40:00,126.01,126.14,126.01,126.06,31608.0,110.5419,110.6559,110.5419,110.5858,31608.0
2017-01-12 09:50:00,126.02,126.03,125.9,125.99,20282.0,110.5507,110.5594,110.4454,110.5244,20282.0
2017-01-12 10:00:00,125.99,126.0,125.51,125.57,37586.0,110.5244,110.5331,110.1033,110.1559,37586.0
2017-01-12 10:10:00,125.6,125.65,125.52,125.52,7917.0,110.1822,110.2261,110.112,110.112,7917.0
2017-01-12 10:20:00,125.52,125.67,125.51,125.67,8535.0,110.112,110.2436,110.1033,110.2436,8535.0
2017-01-12 10:30:00,125.67,125.67,125.53,125.55,13742.0,110.2436,110.2436,110.1208,110.1384,13742.0
2017-01-12 10:40:00,125.59,125.73,125.58,125.66,20241.0,110.1735,110.2963,110.1647,110.2349,20241.0
2017-01-12 10:50:00,125.66,125.66,125.51,125.55,12387.0,110.2349,110.2349,110.1033,110.1384,12387.0
2017-01-12 11:00:00,125.5,125.52,125.37,125.46,59825.0,110.0945,110.112,109.9805,110.0594,59825.0
2017-01-12 11:10:00,125.42,125.62,125.41,125.49,19754.0,110.0243,110.1998,110.0156,110.0857,19754.0
2017-01-12 11:20:00,125.48,125.66,125.45,125.66,18699.0,110.077,110.2349,110.0506,110.2349,18699.0
2017-01-12 11:30:00,125.66,125.68,125.62,125.68,9513.0,110.2349,110.2524,110.1998,110.2524,9513.0
2017-01-12 11:40:00,125.66,125.68,125.59,125.59,5000.0,110.2349,110.2524,110.1735,110.1735,5000.0
2017-01-12 11:50:00,125.61,125.61,125.53,125.55,9013.0,110.191,110.191,110.1208,110.1384,9013.0
2017-01-12 12:00:00,125.56,125.7,125.56,125.65,22793.0,110.1471,110.27,110.1471,110.2261,22793.0
2017-01-12 12:10:00,125.66,125.85,125.65,125.84,7611.0,110.2349,110.4015,110.2261,110.3928,7611.0
2017-01-12 12:20:00,125.89,125.92,125.84,125.86,123632.0,110.4366,110.4629,110.3928,110.4103,123632.0
2017-01-12 12:30:00,125.88,125.99,125.88,125.95,11670.0,110.4279,110.5244,110.4279,110.4893,11670.0
2017-01-12 12:40:00,125.93,125.95,125.87,125.93,4213.0,110.4717,110.4893,110.4191,110.4717,4213.0
2017-01-12 12:50:00,125.92,125.97,125.92,125.95,10490.0,110.4629,110.5068,110.4629,110.4893,10490.0
2017-01-12 13:00:00,125.95,126.02,125.92,125.98,16503.0,110.4893,110.5507,110.4629,110.5156,16503.0
2017-01-12 13:10:00,126.01,126.08,125.98,126.02,8934.0,110.5419,110.6033,110.5156,110.5507,8934.0
2017-01-12 13:20:00,126.0,126.03,125.94,125.99,11156.0,110.5331,110.5594,110.4805,110.5244,11156.0
2017-01-12 13:30:00,126.02,126.12,126.01,126.08,8617.0,110.5507,110.6384,110.5419,110.6033,8617.0
2017-01-12 13:40:00,126.09,126.2,126.09,126.18,11427.0,110.6121,110.7086,110.6121,110.691,11427.0
2017-01-12 13:50:00,126.17,126.17,126.12,126.12,6308.0,110.6823,110.6823,110.6384,110.6384,6308.0
2017-01-12 14:00:00,126.15,126.16,126.08,126.11,2766.0,110.6647,110.6735,110.6033,110.6296,2766.0
2017-01-12 14:10:00,126.12,126.22,126.12,126.18,6775.0,110.6384,110.7261,110.6384,110.691,6775.0
2017-01-12 14:20:00,126.17,126.21,126.1,126.19,10129.0,110.6823,110.7173,110.6209,110.6998,10129.0
2017-01-12 14:30:00,126.19,126.33,126.18,126.27,18832.0,110.6998,110.8226,110.691,110.77,18832.0
2017-01-12 14:40:00,126.3,126.3,126.19,126.19,18041.0,110.7963,110.7963,110.6998,110.6998,18041.0
2017-01-12 14:50:00,126.21,126.27,126.21,126.26,32529.0,110.7173,110.77,110.7173,110.7612,32529.0
2017-01-12 15:00:00,126.27,126.27,126.17,126.18,5198.0,110.77,110.77,110.6823,110.691,5198.0
2017-01-12 15:10:00,126.18,126.19,126.15,126.15,5891.0,110.691,110.6998,110.6647,110.6647,5891.0
2017-01-12 15:20:00,126.18,126.22,126.18,126.18,13018.0,110.691,110.7261,110.691,110.691,13018.0
2017-01-12 15:30:00,126.2,126.33,126.19,126.33,11432.0,110.7086,110.8226,110.6998,110.8226,11432.0
2017-01-12 15:40:00,126.34,126.36,126.24,126.33,20216.0,110.8314,110.8489,110.7437,110.8226,20216.0
2017-01-12 15:50:00,126.34,126.41,126.29,126.32,44466.0,110.8314,110.8928,110.7875,110.8138,44466.0
2017-01-13 09:30:00,126.43,126.71,126.37,126.61,218829.0,110.9103,111.156,110.8577,111.0682,218829.0
2017-01-13 09:40:00,126.63,126.8,126.63,126.75,31888.0,111.0858,111.2349,111.0858,111.1911,31888.0
2017-01-13 09:50:00,126.77,126.78,126.65,126.7,4817.0,111.2086,111.2174,111.1033,111.1472,4817.0
2017-01-13 10:00:00,126.64,126.76,126.64,126.7,4790.0,111.0946,111.1998,111.0946,111.1472,4790.0
2017-01-13 10:10:00,126.71,126.75,126.62,126.65,11290.0,111.156,111.1911,111.077,111.1033,11290.0
2017-01-13 10:20:00,126.64,126.69,126.6,126.65,7851.0,111.0946,111.1384,111.0595,111.1033,7851.0
2017-01-13 10:30:00,126.65,126.75,126.65,126.72,16611.0,111.1033,111.1911,111.1033,111.1647,16611.0
2017-01-13 10:40:00,126.72,126.75,126.65,126.71,11882.0,111.1647,111.1911,111.1033,111.156,11882.0
2017-01-13 10:50:00,126.7,126.74,126.69,126.7,15068.0,111.1472,111.1823,111.1384,111.1472,15068.0
2017-01-13 11:00:00,126.71,126.73,126.62,126.64,5575.0,111.156,111.1735,111.077,111.0946,5575.0
2017-01-13 11:10:00,126.64,126.69,126.62,126.68,6548.0,111.0946,111.1384,111.077,111.1297,6548.0
2017-01-13 11:20:00,126.69,126.74,126.69,126.74,9772.0,111.1384,111.1823,111.1384,111.1823,9772.0
2017-01-13 11:30:00,126.74,126.76,126.73,126.74,3717.0,111.1823,111.1998,111.1735,111.1823,3717.0
2017-01-13 11:40:00,126.74,126.75,126.65,126.69,31429.0,111.1823,111.1911,111.1033,111.1384,31429.0
2017-01-13 11:50:00,126.7,126.75,126.67,126.73,7714.0,111.1472,111.1911,111.1209,111.1735,7714.0
2017-01-13 12:00:00,126.74,126.74,126.67,126.67,2019.0,111.1823,111.1823,111.1209,111.1209,2019.0
2017-01-13 12:10:00,126.67,126.67,126.49,126.55,13187.0,111.1209,111.1209,110.963,111.0156,13187.0
2017-01-13 12:20:00,126.56,126.57,126.52,126.53,5870.0,111.0244,111.0332,110.9893,110.9981,5870.0
2017-01-13 12:30:00,126.55,126.61,126.55,126.6,7794.0,111.0156,111.0682,111.0156,111.0595,7794.0
2017-01-13 12:40:00,126.6,126.63,126.58,126.58,3600.0,111.0595,111.0858,111.0419,111.0419,3600.0
2017-01-13 12:50:00,126.57,126.65,126.56,126.63,13953.0,111.0332,111.1033,111.0244,111.0858,13953.0
2017-01-13 13:00:00,126.65,126.67,126.63,126.65,4083.0,111.1033,111.1209,111.0858,111.1033,4083.0
2017-01-13 13:10:00,126.65,126.65,126.62,126.65,2049.0,111.1033,111.1033,111.077,111.1033,2049.0
2017-01-13 13:20:00,126.66,126.68,126.64,126.64,5673.0,111.1121,111.1297,111.0946,111.0946,5673.0
2017-01-13 13:30:00,126.65,126.68,126.64,126.65,351281.0,111.1033,111.1297,111.0946,111.1033,351281.0
2017-01-13 13:40:00,126.65,126.65,126.59,126.61,3030.0,111.1033,111.1033,111.0507,111.0682,3030.0
2017-01-13 13:50:00,126.62,126.63,126.59,126.62,135609.0,111.077,111.0858,111.0507,111.077,135609.0
2017-01-13 14:00:00,126.59,126.62,126.55,126.55,30400.0,111.0507,111.077,111.0156,111.0156,30400.0
2017-01-13 14:10:00,126.54,126.54,126.47,126.52,14510.0,111.0068,111.0068,110.9454,110.9893,14510.0
2017-01-13 14:20:00,126.52,126.52,126.42,126.42,12880.0,110.9893,110.9893,110.9016,110.9016,12880.0
2017-01-13 14:30:00,126.41,126.52,126.41,126.51,460126.0,110.8928,110.9893,110.8928,110.9805,460126.0
2017-01-13 14:40:00,126.51,126.53,126.47,126.51,8277.0,110.9805,110.9981,110.9454,110.9805,8277.0
2017-01-13 14:50:00,126.51,126.61,126.47,126.58,7057.0,110.9805,111.0682,110.9454,111.0419,7057.0
2017-01-13 15:00:00,126.58,126.58,126.54,126.55,2499.0,111.0419,111.0419,111.0068,111.0156,2499.0
2017-01-13 15:10:00,126.54,126.56,126.51,126.56,8231.0,111.0068,111.0244,110.9805,111.0244,8231.0
2017-01-13 15:20:00,126.57,126.58,126.54,126.55,10902.0,111.0332,111.0419,111.0068,111.0156,10902.0
2017-01-13 15:30:00,126.54,126.62,126.5,126.6,21204.0,111.0068,111.077,110.9718,111.0595,21204.0
2017-01-13 15:40:00,126.62,126.68,126.6,126.61,19568.0,111.077,111.1297,111.0595,111.0682,19568.0
2017-01-13 15:50:00,126.63,126.65,126.53,126.58,37980.0,111.0858,111.1033,110.9981,111.0419,37980.0
2017-01-17 09:30:00,126.3,126.33,126.07,126.11,21854.0,110.7963,110.8226,110.5945,110.6296,21854.0
2017-01-17 09:40:00,126.11,126.16,126.05,126.12,26848.0,110.6296,110.6735,110.577,110.6384,26848.0
2017-01-17 09:50:00,126.14,126.15,126.05,126.1,5088.0,110.6559,110.6647,110.577,110.6209,5088.0
2017-01-17 10:00:00,126.12,126.33,126.05,126.31,17227.0,110.6384,110.8226,110.577,110.8051,17227.0
2017-01-17 10:10:00,126.35,126.45,126.3,126.36,9747.0,110.8402,110.9279,110.7963,110.8489,9747.0
2017-01-17 10:20:00,126.36,126.42,126.3,126.35,10237.0,110.8489,110.9016,110.7963,110.8402,10237.0
2017-01-17 10:30:00,126.36,126.39,126.28,126.38,22121.0,110.8489,110.8753,110.7788,110.8665,22121.0
2017-01-17 10:40:00,126.37,126.41,126.35,126.36,6741.0,110.8577,110.8928,110.8402,110.8489,6741.0
2017-01-17 10:50:00,126.37,126.41,126.35,126.41,4452.0,110.8577,110.8928,110.8402,110.8928,4452.0
2017-01-17 11:00:00,126.4,126.41,126.31,126.33,5283.0,110.884,110.8928,110.8051,110.8226,5283.0
2017-01-17 11:10:00,126.31,126.33,126.18,126.19,6429.0,110.8051,110.8226,110.691,110.6998,6429.0
2017-01-17 11:20:00,126.19,126.25,126.18,126.25,6743.0,110.6998,110.7524,110.691,110.7524,6743.0
2017-01-17 11:30:00,126.25,126.27,126.19,126.26,11604.0,110.7524,110.77,110.6998,110.7612,11604.0
2017-01-17 11:40:00,126.27,126.31,126.26,126.3,5000.0,110.77,110.8051,110.7612,110.7963,5000.0
2017-01-17 11:50:00,126.31,126.37,126.3,126.33,8346.0,110.8051,110.8577,110.7963,110.8226,8346.0
2017-01-17 12:00:00,126.33,126.38,126.28,126.3,4813.0,110.8226,110.8665,110.7788,110.7963,4813.0
2017-01-17 12:10:00,126.3,126.3,126.23,126.25,5116.0,110.7963,110.7963,110.7349,110.7524,5116.0
2017-01-17 12:20:00,126.25,126.32,126.23,126.31,5714.0,110.7524,110.8138,110.7349,110.8051,5714.0
2017-01-17 12:30:00,126.33,126.34,126.26,126.26,2412.0,110.8226,110.8314,110.7612,110.7612,2412.0
2017-01-17 12:40:00,126.27,126.31,126.27,126.31,2625.0,110.77,110.8051,110.77,110.8051,2625.0
2017-01-17 12:50:00,126.33,126.34,126.27,126.29,112252.0,110.8226,110.8314,110.77,110.7875,112252.0
2017-01-17 13:00:00,126.28,126.32,126.28,126.31,3110.0,110.7788,110.8138,110.7788,110.8051,3110.0
2017-01-17 13:10:00,126.31,126.37,126.3,126.36,11241.0,110.8051,110.8577,110.7963,110.8489,11241.0
2017-01-17 13:20:00,126.38,126.4,126.33,126.35,3946.0,110.8665,110.884,110.8226,110.8402,3946.0
2017-01-17 13:30:00,126.37,126.38,126.36,126.38,5929.0,110.8577,110.8665,110.8489,110.8665,5929.0
2017-01-17 13:40:00,126.36,126.36,126.31,126.33,13953.0,110.8489,110.8489,110.8051,110.8226,13953.0
2017-01-17 13:50:00,126.31,126.33,126.28,126.31,10599.0,110.8051,110.8226,110.7788,110.8051,10599.0
2017-01-17 14:00:00,126.31,126.35,126.29,126.34,6568.0,110.8051,110.8402,110.7875,110.8314,6568.0
2017-01-17 14:10:00,126.32,126.33,126.23,126.23,7842.0,110.8138,110.8226,110.7349,110.7349,7842.0
2017-01-17 14:20:00,126.19,126.2,126.07,126.09,22005.0,110.6998,110.7086,110.5945,110.6121,22005.0
2017-01-17 14:30:00,126.06,126.1,125.94,125.98,16682.0,110.5858,110.6209,110.4805,110.5156,16682.0
2017-01-17 14:40:00,125.94,126.06,125.92,126.0,32044.0,110.4805,110.5858,110.4629,110.5331,32044.0
2017-01-17 14:50:00,126.01,126.02,125.89,125.95,12903.0,110.5419,110.5507,110.4366,110.4893,12903.0
2017-01-17 15:00:00,125.99,125.99,125.87,125.87,28452.0,110.5244,110.5244,110.4191,110.4191,28452.0
2017-01-17 15:10:00,125.87,125.98,125.87,125.98,15500.0,110.4191,110.5156,110.4191,110.5156,15500.0
2017-01-17 15:20:00,125.96,126.0,125.93,125.95,8434.0,110.498,110.5331,110.4717,110.4893,8434.0
2017-01-17 15:30:00,125.96,126.1,125.93,126.1,15679.0,110.498,110.6209,110.4717,110.6209,15679.0
2017-01-17 15:40:00,126.07,126.08,126.03,126.07,26086.0,110.5945,110.6033,110.5594,110.5945,26086.0
2017-01-17 15:50:00,126.07,126.16,126.05,126.14,65226.0,110.5945,110.6735,110.577,110.6559,65226.0
2017-01-18 09:30:00,126.29,126.29,125.91,126.08,26386.0,110.7875,110.7875,110.4542,110.6033,26386.0
2017-01-18 09:40:00,126.09,126.2,126.09,126.18,27443.0,110.6121,110.7086,110.6121,110.691,27443.0
2017-01-18 09:50:00,126.15,126.23,126.08,126.23,13982.0,110.6647,110.7349,110.6033,110.7349,13982.0
2017-01-18 10:00:00,126.21,126.29,126.19,126.2,17000.0,110.7173,110.7875,110.6998,110.7086,17000.0
2017-01-18 10:10:00,126.21,126.32,126.2,126.31,15257.0,110.7173,110.8138,110.7086,110.8051,15257.0
2017-01-18 10:20:00,126.26,126.36,126.22,126.26,17809.0,110.7612,110.8489,110.7261,110.7612,17809.0
2017-01-18 10:30:00,126.26,126.34,126.25,126.27,11730.0,110.7612,110.8314,110.7524,110.77,11730.0
2017-01-18 10:40:00,126.24,126.24,126.14,126.17,17005.0,110.7437,110.7437,110.6559,110.6823,17005.0
2017-01-18 10:50:00,126.14,126.26,126.13,126.25,18575.0,110.6559,110.7612,110.6472,110.7524,18575.0
2017-01-18 11:00:00,126.25,126.3,126.24,126.26,30281.0,110.7524,110.7963,110.7437,110.7612,30281.0
2017-01-18 11:10:00,126.27,126.3,126.21,126.22,21795.0,110.77,110.7963,110.7173,110.7261,21795.0
2017-01-18 11:20:00,126.23,126.32,126.22,126.31,24937.0,110.7349,110.8138,110.7261,110.8051,24937.0
2017-01-18 11:30:00,126.3,126.34,126.27,126.27,12304.0,110.7963,110.8314,110.77,110.77,12304.0
2017-01-18 11:40:00,126.28,126.31,126.26,126.31,9026.0,110.7788,110.8051,110.7612,110.8051,9026.0
2017-01-18 11:50:00,126.3,126.32,126.11,126.14,15126.0,110.7963,110.8138,110.6296,110.6559,15126.0
2017-01-18 12:00:00,126.14,126.25,126.14,126.23,5186.0,110.6559,110.7524,110.6559,110.7349,5186.0
2017-01-18 12:10:00,126.24,126.29,126.2,126.21,14895.0,110.7437,110.7875,110.7086,110.7173,14895.0
2017-01-18 12:20:00,126.2,126.22,126.15,126.18,10433.0,110.7086,110.7261,110.6647,110.691,10433.0
2017-01-18 12:30:00,126.18,126.25,126.15,126.2,8022.0,110.691,110.7524,110.6647,110.7086,8022.0
2017-01-18 12:40:00,126.19,126.24,126.18,126.22,7002.0,110.6998,110.7437,110.691,110.7261,7002.0
2017-01-18 12:50:00,126.19,126.19,126.12,126.13,17930.0,110.6998,110.6998,110.6384,110.6472,17930.0
2017-01-18 13:00:00,126.12,126.24,126.12,126.21,12131.0,110.6384,110.7437,110.6384,110.7173,12131.0
2017-01-18 13:10:00,126.2,126.2,126.15,126.18,25557.0,110.7086,110.7086,110.6647,110.691,25557.0
2017-01-18 13:20:00,126.18,126.18,126.13,126.14,22280.0,110.691,110.691,110.6472,110.6559,22280.0
2017-01-18 13:30:00,126.15,126.24,126.15,126.23,9941.0,110.6647,110.7437,110.6647,110.7349,9941.0
2017-01-18 13:40:00,126.21,126.24,126.16,126.18,9242.0,110.7173,110.7437,110.6735,110.691,9242.0
2017-01-18 13:50:00,126.17,126.19,126.16,126.17,9223.0,110.6823,110.6998,110.6735,110.6823,9223.0
2017-01-18 14:00:00,126.17,126.23,126.16,126.23,18357.0,110.6823,110.7349,110.6735,110.7349,18357.0
2017-01-18 14:10:00,126.23,126.28,126.19,126.27,18031.0,110.7349,110.7788,110.6998,110.77,18031.0
2017-01-18 14:20:00,126.27,126.29,126.23,126.26,19052.0,110.77,110.7875,110.7349,110.7612,19052.0
2017-01-18 14:30:00,126.26,126.26,126.2,126.22,21549.0,110.7612,110.7612,110.7086,110.7261,21549.0
2017-01-18 14:40:00,126.23,126.23,126.15,126.16,19650.0,110.7349,110.7349,110.6647,110.6735,19650.0
2017-01-18 14:50:00,126.16,126.25,126.16,126.25,17470.0,110.6735,110.7524,110.6735,110.7524,17470.0
2017-01-18 15:00:00,126.25,126.25,126.2,126.23,17292.0,110.7524,110.7524,110.7086,110.7349,17292.0
2017-01-18 15:10:00,126.23,126.3,126.22,126.29,11472.0,110.7349,110.7963,110.7261,110.7875,11472.0
2017-01-18 15:20:00,126.26,126.31,126.23,126.25,12134.0,110.7612,110.8051,110.7349,110.7524,12134.0
2017-01-18 15:30:00,126.26,126.35,126.23,126.34,19499.0,110.7612,110.8402,110.7349,110.8314,19499.0
2017-01-18 15:40:00,126.35,126.41,126.33,126.37,31371.0,110.8402,110.8928,110.8226,110.8577,31371.0
2017-01-18 15:50:00,126.38,126.48,126.38,126.44,476591.0,110.8665,110.9542,110.8665,110.9191,476591.0
2017-01-19 09:30:00,126.4,126.61,126.4,126.52,13131.0,110.884,111.0682,110.884,110.9893,13131.0
2017-01-19 09:40:00,126.52,126.53,126.43,126.44,25643.0,110.9893,110.9981,110.9103,110.9191,25643.0
2017-01-19 09:50:00,126.45,126.47,126.42,126.46,19876.0,110.9279,110.9454,110.9016,110.9367,19876.0
2017-01-19 10:00:00,126.39,126.43,126.25,126.27,12522.0,110.8753,110.9103,110.7524,110.77,12522.0
2017-01-19 10:10:00,126.25,126.31,126.17,126.24,19920.0,110.7524,110.8051,110.6823,110.7437,19920.0
2017-01-19 10:20:00,126.26,126.34,126.23,126.34,22342.0,110.7612,110.8314,110.7349,110.8314,22342.0
2017-01-19 10:30:00,126.33,126.33,126.28,126.29,3318.0,110.8226,110.8226,110.7788,110.7875,3318.0
2017-01-19 10:40:00,126.31,126.32,126.23,126.28,5008.0,110.8051,110.8138,110.7349,110.7788,5008.0
2017-01-19 10:50:00,126.28,126.28,126.21,126.26,6107.0,110.7788,110.7788,110.7173,110.7612,6107.0
2017-01-19 11:00:00,126.23,126.23,126.04,126.12,6144.0,110.7349,110.7349,110.5682,110.6384,6144.0
2017-01-19 11:10:00,126.11,126.2,126.06,126.2,7732.0,110.6296,110.7086,110.5858,110.7086,7732.0
2017-01-19 11:20:00,126.23,126.28,126.23,126.24,4782.0,110.7349,110.7788,110.7349,110.7437,4782.0
2017-01-19 11:30:00,126.22,126.26,126.18,126.21,3128.0,110.7261,110.7612,110.691,110.7173,3128.0
2017-01-19 11:40:00,126.2,126.29,126.2,126.27,1660.0,110.7086,110.7875,110.7086,110.77,1660.0
2017-01-19 11:50:00,126.25,126.25,126.2,126.21,2900.0,110.7524,110.7524,110.7086,110.7173,2900.0
2017-01-19 12:00:00,126.22,126.23,126.17,126.19,1360.0,110.7261,110.7349,110.6823,110.6998,1360.0
2017-01-19 12:10:00,126.21,126.24,126.2,126.2,4200.0,110.7173,110.7437,110.7086,110.7086,4200.0
2017-01-19 12:20:00,126.2,126.21,126.15,126.18,7457.0,110.7086,110.7173,110.6647,110.691,7457.0
2017-01-19 12:30:00,126.2,126.2,126.16,126.17,2535.0,110.7086,110.7086,110.6735,110.6823,2535.0
2017-01-19 12:40:00,126.15,126.17,126.11,126.13,43256.0,110.6647,110.6823,110.6296,110.6472,43256.0
2017-01-19 12:50:00,126.13,126.2,126.12,126.18,11845.0,110.6472,110.7086,110.6384,110.691,11845.0
2017-01-19 13:00:00,126.17,126.2,126.12,126.16,14353.0,110.6823,110.7086,110.6384,110.6735,14353.0
2017-01-19 13:10:00,126.2,126.21,126.11,126.13,28976.0,110.7086,110.7173,110.6296,110.6472,28976.0
2017-01-19 13:20:00,126.13,126.16,126.06,126.07,13014.0,110.6472,110.6735,110.5858,110.5945,13014.0
2017-01-19 13:30:00,126.08,126.16,126.07,126.13,5106.0,110.6033,110.6735,110.5945,110.6472,5106.0
2017-01-19 13:40:00,126.14,126.16,126.11,126.11,7996.0,110.6559,110.6735,110.6296,110.6296,7996.0
2017-01-19 13:50:00,126.11,126.12,126.03,126.06,336984.0,110.6296,110.6384,110.5594,110.5858,336984.0
2017-01-19 14:00:00,126.03,126.08,125.8,125.82,18321.0,110.5594,110.6033,110.3577,110.3752,18321.0
2017-01-19 14:10:00,125.82,125.86,125.71,125.71,15111.0,110.3752,110.4103,110.2787,110.2787,15111.0
2017-01-19 14:20:00,125.71,125.89,125.66,125.89,9097.0,110.2787,110.4366,110.2349,110.4366,9097.0
2017-01-19 14:30:00,125.89,125.89,125.81,125.86,15366.0,110.4366,110.4366,110.3665,110.4103,15366.0
2017-01-19 14:40:00,125.84,125.94,125.81,125.89,10622.0,110.3928,110.4805,110.3665,110.4366,10622.0
2017-01-19 14:50:00,125.9,125.94,125.84,125.84,6336.0,110.4454,110.4805,110.3928,110.3928,6336.0
2017-01-19 15:00:00,125.86,125.88,125.79,125.81,51859.0,110.4103,110.4279,110.3489,110.3665,51859.0
2017-01-19 15:10:00,125.84,126.0,125.81,125.98,21917.0,110.3928,110.5331,110.3665,110.5156,21917.0
2017-01-19 15:20:00,125.98,126.03,125.97,125.98,7026.0,110.5156,110.5594,110.5068,110.5156,7026.0
2017-01-19 15:30:00,125.99,125.99,125.9,125.95,22402.0,110.5244,110.5244,110.4454,110.4893,22402.0
2017-01-19 15:40:00,125.94,125.96,125.88,125.92,30175.0,110.4805,110.498,110.4279,110.4629,30175.0
2017-01-19 15:50:00,125.93,126.04,125.92,125.95,77616.0,110.4717,110.5682,110.4629,110.4893,77616.0
2017-01-20 09:30:00,126.34,126.72,126.34,126.61,24754.0,110.8314,111.1647,110.8314,111.0682,24754.0
2017-01-20 09:40:00,126.68,126.69,126.52,126.58,25919.0,111.1297,111.1384,110.9893,111.0419,25919.0
2017-01-20 09:50:00,126.57,126.63,126.56,126.62,8573.0,111.0332,111.0858,111.0244,111.077,8573.0
2017-01-20 10:00:00,126.6,126.6,126.54,126.56,5700.0,111.0595,111.0595,111.0068,111.0244,5700.0
2017-01-20 10:10:00,126.57,126.62,126.54,126.58,10819.0,111.0332,111.077,111.0068,111.0419,10819.0
2017-01-20 10:20:00,126.6,126.6,126.45,126.48,21755.0,111.0595,111.0595,110.9279,110.9542,21755.0
2017-01-20 10:30:00,126.52,126.54,126.48,126.52,6322.0,110.9893,111.0068,110.9542,110.9893,6322.0
2017-01-20 10:40:00,126.49,126.54,126.46,126.46,8931.0,110.963,111.0068,110.9367,110.9367,8931.0
2017-01-20 10:50:00,126.45,126.54,126.44,126.53,12601.0,110.9279,111.0068,110.9191,110.9981,12601.0
2017-01-20 11:00:00,126.54,126.58,126.53,126.58,11537.0,111.0068,111.0419,110.9981,111.0419,11537.0
2017-01-20 11:10:00,126.57,126.58,126.53,126.56,8817.0,111.0332,111.0419,110.9981,111.0244,8817.0
2017-01-20 11:20:00,126.55,126.59,126.48,126.48,6264.0,111.0156,111.0507,110.9542,110.9542,6264.0
2017-01-20 11:30:00,126.47,126.51,126.45,126.5,5637.0,110.9454,110.9805,110.9279,110.9718,5637.0
2017-01-20 11:40:00,126.51,126.56,126.49,126.5,7126.0,110.9805,111.0244,110.963,110.9718,7126.0
2017-01-20 11:50:00,126.49,126.54,126.49,126.52,6513.0,110.963,111.0068,110.963,110.9893,6513.0
2017-01-20 12:00:00,126.54,126.55,126.19,126.38,34028.0,111.0068,111.0156,110.6998,110.8665,34028.0
2017-01-20 12:10:00,126.36,126.45,126.17,126.39,28223.0,110.8489,110.9279,110.6823,110.8753,28223.0
2017-01-20 12:20:00,126.34,126.44,126.18,126.21,8831.0,110.8314,110.9191,110.691,110.7173,8831.0
2017-01-20 12:30:00,126.2,126.2,126.04,126.09,22235.0,110.7086,110.7086,110.5682,110.6121,22235.0
2017-01-20 12:40:00,126.13,126.27,126.13,126.19,11838.0,110.6472,110.77,110.6472,110.6998,11838.0
2017-01-20 12:50:00,126.19,126.22,126.05,126.15,9021.0,110.6998,110.7261,110.577,110.6647,9021.0
2017-01-20 13:00:00,126.19,126.28,126.13,126.28,3378.0,110.6998,110.7788,110.6472,110.7788,3378.0
2017-01-20 13:10:00,126.3,126.34,126.25,126.32,3447.0,110.7963,110.8314,110.7524,110.8138,3447.0
2017-01-20 13:20:00,126.34,126.35,126.31,126.34,1872.0,110.8314,110.8402,110.8051,110.8314,1872.0
2017-01-20 13:30:00,126.35,126.35,126.27,126.27,48935.0,110.8402,110.8402,110.77,110.77,48935.0
2017-01-20 13:40:00,126.29,126.31,126.23,126.23,6080.0,110.7875,110.8051,110.7349,110.7349,6080.0
2017-01-20 13:50:00,126.22,126.24,126.19,126.24,9624.0,110.7261,110.7437,110.6998,110.7437,9624.0
2017-01-20 14:00:00,126.23,126.26,126.22,126.25,2587.0,110.7349,110.7612,110.7261,110.7524,2587.0
2017-01-20 14:10:00,126.23,126.27,126.19,126.23,2920.0,110.7349,110.77,110.6998,110.7349,2920.0
2017-01-20 14:20:00,126.2,126.2,126.06,126.12,25895.0,110.7086,110.7086,110.5858,110.6384,25895.0
2017-01-20 14:30:00,126.14,126.2,126.07,126.11,4514.0,110.6559,110.7086,110.5945,110.6296,4514.0
2017-01-20 14:40:00,126.11,126.21,126.1,126.15,13584.0,110.6296,110.7173,110.6209,110.6647,13584.0
2017-01-20 14:50:00,126.19,126.21,126.16,126.16,6536.0,110.6998,110.7173,110.6735,110.6735,6536.0
2017-01-20 15:00:00,126.2,126.31,126.2,126.31,4951.0,110.7086,110.8051,110.7086,110.8051,4951.0
2017-01-20 15:10:00,126.36,126.36,126.23,126.27,6130.0,110.8489,110.8489,110.7349,110.77,6130.0
2017-01-20 15:20:00,126.23,126.23,126.11,126.11,10800.0,110.7349,110.7349,110.6296,110.6296,10800.0
2017-01-20 15:30:00,126.11,126.24,126.07,126.23,14205.0,110.6296,110.7437,110.5945,110.7349,14205.0
2017-01-20 15:40:00,126.24,126.29,126.2,126.27,24320.0,110.7437,110.7875,110.7086,110.77,24320.0
2017-01-20 15:50:00,126.29,126.38,126.26,126.38,24328.0,110.7875,110.8665,110.7612,110.8665,24328.0
2017-01-23 09:30:00,126.12,126.38,126.12,126.38,12390.0,110.6384,110.8665,110.6384,110.8665,12390.0
2017-01-23 09:40:00,126.37,126.39,126.28,126.3,34231.0,110.8577,110.8753,110.7788,110.7963,34231.0
2017-01-23 09:50:00,126.34,126.34,126.19,126.2,36124.0,110.8314,110.8314,110.6998,110.7086,36124.0
2017-01-23 10:00:00,126.2,126.26,126.16,126.19,10893.0,110.7086,110.7612,110.6735,110.6998,10893.0
2017-01-23 10:10:00,126.17,126.17,126.02,126.02,14022.0,110.6823,110.6823,110.5507,110.5507,14022.0
2017-01-23 10:20:00,125.99,126.08,125.94,125.94,12127.0,110.5244,110.6033,110.4805,110.4805,12127.0
2017-01-23 10:30:00,125.94,125.95,125.76,125.86,20493.0,110.4805,110.4893,110.3226,110.4103,20493.0
2017-01-23 10:40:00,125.85,125.89,125.84,125.89,25722.0,110.4015,110.4366,110.3928,110.4366,25722.0
2017-01-23 10:50:00,125.87,125.89,125.83,125.86,3497.0,110.4191,110.4366,110.384,110.4103,3497.0
2017-01-23 11:00:00,125.87,125.94,125.86,125.91,3075.0,110.4191,110.4805,110.4103,110.4542,3075.0
2017-01-23 11:10:00,125.91,125.91,125.8,125.82,6800.0,110.4542,110.4542,110.3577,110.3752,6800.0
2017-01-23 11:20:00,125.83,125.85,125.73,125.84,14611.0,110.384,110.4015,110.2963,110.3928,14611.0
2017-01-23 11:30:00,125.85,125.88,125.77,125.77,6762.0,110.4015,110.4279,110.3314,110.3314,6762.0
2017-01-23 11:40:00,125.76,125.78,125.59,125.65,18686.0,110.3226,110.3401,110.1735,110.2261,18686.0
2017-01-23 11:50:00,125.62,125.7,125.58,125.7,9146.0,110.1998,110.27,110.1647,110.27,9146.0
2017-01-23 12:00:00,125.71,125.73,125.64,125.65,10565.0,110.2787,110.2963,110.2173,110.2261,10565.0
2017-01-23 12:10:00,125.64,125.73,125.61,125.73,8295.0,110.2173,110.2963,110.191,110.2963,8295.0
2017-01-23 12:20:00,125.73,125.78,125.7,125.77,5950.0,110.2963,110.3401,110.27,110.3314,5950.0
2017-01-23 12:30:00,125.77,125.83,125.77,125.8,4682.0,110.3314,110.384,110.3314,110.3577,4682.0
2017-01-23 12:40:00,125.8,125.86,125.78,125.78,32872.0,110.3577,110.4103,110.3401,110.3401,32872.0
2017-01-23 12:50:00,125.79,125.84,125.78,125.83,6573.0,110.3489,110.3928,110.3401,110.384,6573.0
2017-01-23 13:00:00,125.81,125.9,125.81,125.86,13763.0,110.3665,110.4454,110.3665,110.4103,13763.0
2017-01-23 13:10:00,125.87,125.87,125.81,125.83,13138.0,110.4191,110.4191,110.3665,110.384,13138.0
2017-01-23 13:20:00,125.84,125.92,125.83,125.83,10521.0,110.3928,110.4629,110.384,110.384,10521.0
2017-01-23 13:30:00,125.83,126.09,125.83,126.09,22012.0,110.384,110.6121,110.384,110.6121,22012.0
2017-01-23 13:40:00,126.1,126.1,125.98,125.99,10040.0,110.6209,110.6209,110.5156,110.5244,10040.0
2017-01-23 13:50:00,125.96,125.97,125.9,125.9,10184.0,110.498,110.5068,110.4454,110.4454,10184.0
2017-01-23 14:00:00,125.9,125.94,125.86,125.86,11021.0,110.4454,110.4805,110.4103,110.4103,11021.0
2017-01-23 14:10:00,125.86,125.86,125.82,125.83,4309.0,110.4103,110.4103,110.3752,110.384,4309.0
2017-01-23 14:20:00,125.83,125.87,125.83,125.87,8842.0,110.384,110.4191,110.384,110.4191,8842.0
2017-01-23 14:30:00,125.89,125.93,125.89,125.91,5945.0,110.4366,110.4717,110.4366,110.4542,5945.0
2017-01-23 14:40:00,125.92,125.99,125.86,125.93,8413.0,110.4629,110.5244,110.4103,110.4717,8413.0
2017-01-23 14:50:00,125.93,126.0,125.92,125.98,4332.0,110.4717,110.5331,110.4629,110.5156,4332.0
2017-01-23 15:00:00,125.99,126.01,125.94,125.95,21434.0,110.5244,110.5419,110.4805,110.4893,21434.0
2017-01-23 15:10:00,125.95,125.97,125.9,125.95,21966.0,110.4893,110.5068,110.4454,110.4893,21966.0
2017-01-23 15:20:00,125.94,126.08,125.94,126.03,28414.0,110.4805,110.6033,110.4805,110.5594,28414.0
2017-01-23 15:30:00,126.03,126.11,126.01,126.11,27542.0,110.5594,110.6296,110.5419,110.6296,27542.0
2017-01-23 15:40:00,126.1,126.16,126.1,126.14,22696.0,110.6209,110.6735,110.6209,110.6559,22696.0
2017-01-23 15:50:00,126.13,126.13,126.05,126.05,73891.0,110.6472,110.6472,110.577,110.577,73891.0
2017-01-24 09:30:00,126.2,126.36,126.18,126.27,10412.0,110.7086,110.8489,110.691,110.77,10412.0
2017-01-24 09:40:00,126.23,126.33,126.23,126.3,21928.0,110.7349,110.8226,110.7349,110.7963,21928.0
2017-01-24 09:50:00,126.32,126.32,126.26,126.29,9572.0,110.8138,110.8138,110.7612,110.7875,9572.0
2017-01-24 10:00:00,126.29,126.29,126.19,126.24,4894.0,110.7875,110.7875,110.6998,110.7437,4894.0
2017-01-24 10:10:00,126.23,126.34,126.23,126.28,10509.0,110.7349,110.8314,110.7349,110.7788,10509.0
2017-01-24 10:20:00,126.36,126.38,126.31,126.31,5871.0,110.8489,110.8665,110.8051,110.8051,5871.0
2017-01-24 10:30:00,126.3,126.36,126.3,126.33,14647.0,110.7963,110.8489,110.7963,110.8226,14647.0
2017-01-24 10:40:00,126.33,126.35,126.26,126.28,14697.0,110.8226,110.8402,110.7612,110.7788,14697.0
2017-01-24 10:50:00,126.28,126.38,126.28,126.34,10901.0,110.7788,110.8665,110.7788,110.8314,10901.0
2017-01-24 11:00:00,126.36,126.47,126.32,126.46,16404.0,110.8489,110.9454,110.8138,110.9367,16404.0
2017-01-24 11:10:00,126.45,126.45,126.4,126.44,3875.0,110.9279,110.9279,110.884,110.9191,3875.0
2017-01-24 11:20:00,126.44,126.45,126.41,126.43,5091.0,110.9191,110.9279,110.8928,110.9103,5091.0
2017-01-24 11:30:00,126.43,126.51,126.42,126.5,2449.0,110.9103,110.9805,110.9016,110.9718,2449.0
2017-01-24 11:40:00,126.51,126.54,126.5,126.53,9013.0,110.9805,111.0068,110.9718,110.9981,9013.0
2017-01-24 11:50:00,126.53,126.55,126.49,126.53,23676.0,110.9981,111.0156,110.963,110.9981,23676.0
2017-01-24 12:00:00,126.54,126.55,126.53,126.55,1656.0,111.0068,111.0156,110.9981,111.0156,1656.0
2017-01-24 12:10:00,126.56,126.68,126.56,126.64,11191.0,111.0244,111.1297,111.0244,111.0946,11191.0
2017-01-24 12:20:00,126.64,126.71,126.64,126.69,6900.0,111.0946,111.156,111.0946,111.1384,6900.0
2017-01-24 12:30:00,126.69,126.7,126.67,126.68,8139.0,111.1384,111.1472,111.1209,111.1297,8139.0
2017-01-24 12:40:00,126.68,126.75,126.68,126.73,8557.0,111.1297,111.1911,111.1297,111.1735,8557.0
2017-01-24 12:50:00,126.74,126.75,126.73,126.74,28932.0,111.1823,111.1911,111.1735,111.1823,28932.0
2017-01-24 13:00:00,126.75,126.91,126.74,126.88,252895.0,111.1911,111.3314,111.1823,111.3051,252895.0
2017-01-24 13:10:00,126.89,126.9,126.84,126.87,20548.0,111.3139,111.3227,111.27,111.2963,20548.0
2017-01-24 13:20:00,126.87,126.89,126.84,126.89,120828.0,111.2963,111.3139,111.27,111.3139,120828.0
2017-01-24 13:30:00,126.89,127.01,126.89,126.99,21480.0,111.3139,111.4191,111.3139,111.4016,21480.0
2017-01-24 13:40:00,126.99,127.09,126.99,127.07,30282.0,111.4016,111.4893,111.4016,111.4718,30282.0
2017-01-24 13:50:00,127.08,127.1,127.01,127.02,203123.0,111.4806,111.4981,111.4191,111.4279,203123.0
2017-01-24 14:00:00,127.0,127.08,127.0,127.06,20828.0,111.4104,111.4806,111.4104,111.463,20828.0
2017-01-24 14:10:00,127.04,127.08,126.98,127.05,9236.0,111.4455,111.4806,111.3928,111.4542,9236.0
2017-01-24 14:20:00,127.06,127.06,126.98,126.99,35325.0,111.463,111.463,111.3928,111.4016,35325.0
2017-01-24 14:30:00,127.01,127.06,127.0,127.01,14607.0,111.4191,111.463,111.4104,111.4191,14607.0
2017-01-24 14:40:00,127.04,127.09,127.03,127.03,6010.0,111.4455,111.4893,111.4367,111.4367,6010.0
2017-01-24 14:50:00,127.05,127.1,127.05,127.1,4140.0,111.4542,111.4981,111.4542,111.4981,4140.0
2017-01-24 15:00:00,127.11,127.18,127.1,127.17,6525.0,111.5069,111.5683,111.4981,111.5595,6525.0
2017-01-24 15:10:00,127.19,127.2,127.09,127.11,4807.0,111.5771,111.5858,111.4893,111.5069,4807.0
2017-01-24 15:20:00,127.11,127.11,127.02,127.06,11859.0,111.5069,111.5069,111.4279,111.463,11859.0
2017-01-24 15:30:00,127.08,127.08,127.03,127.07,8894.0,111.4806,111.4806,111.4367,111.4718,8894.0
2017-01-24 15:40:00,127.06,127.07,127.01,127.04,7731.0,111.463,111.4718,111.4191,111.4455,7731.0
2017-01-24 15:50:00,127.04,127.04,126.93,126.97,33785.0,111.4455,111.4455,111.349,111.3841,33785.0
2017-01-25 09:30:00,127.49,127.62,127.47,127.58,17667.0,111.8402,111.9543,111.8227,111.9192,17667.0
2017-01-25 09:40:00,127.59,127.59,127.5,127.57,13053.0,111.928,111.928,111.849,111.9104,13053.0
2017-01-25 09:50:00,127.55,127.69,127.55,127.68,27211.0,111.8929,112.0157,111.8929,112.0069,27211.0
2017-01-25 10:00:00,127.71,127.75,127.64,127.75,28424.0,112.0332,112.0683,111.9718,112.0683,28424.0
2017-01-25 10:10:00,127.75,127.78,127.67,127.71,21605.0,112.0683,112.0946,111.9981,112.0332,21605.0
2017-01-25 10:20:00,127.71,127.72,127.66,127.66,16900.0,112.0332,112.042,111.9894,111.9894,16900.0
2017-01-25 10:30:00,127.65,127.71,127.64,127.69,10835.0,111.9806,112.0332,111.9718,112.0157,10835.0
2017-01-25 10:40:00,127.7,127.77,127.69,127.73,11777.0,112.0244,112.0859,112.0157,112.0508,11777.0
2017-01-25 10:50:00,127.75,127.82,127.74,127.79,12043.0,112.0683,112.1297,112.0595,112.1034,12043.0
2017-01-25 11:00:00,127.8,127.89,127.77,127.86,12504.0,112.1122,112.1911,112.0859,112.1648,12504.0
2017-01-25 11:10:00,127.85,127.86,127.8,127.83,19881.0,112.156,112.1648,112.1122,112.1385,19881.0
2017-01-25 11:20:00,127.83,127.84,127.77,127.79,23468.0,112.1385,112.1473,112.0859,112.1034,23468.0
2017-01-25 11:30:00,127.79,127.79,127.63,127.65,11277.0,112.1034,112.1034,111.963,111.9806,11277.0
2017-01-25 11:40:00,127.67,127.72,127.67,127.7,10300.0,111.9981,112.042,111.9981,112.0244,10300.0
2017-01-25 11:50:00,127.7,127.7,127.62,127.7,9125.0,112.0244,112.0244,111.9543,112.0244,9125.0
2017-01-25 12:00:00,127.7,127.76,127.68,127.72,8483.0,112.0244,112.0771,112.0069,112.042,8483.0
2017-01-25 12:10:00,127.71,127.74,127.68,127.71,12603.0,112.0332,112.0595,112.0069,112.0332,12603.0
2017-01-25 12:20:00,127.71,127.76,127.71,127.75,4135.0,112.0332,112.0771,112.0332,112.0683,4135.0
2017-01-25 12:30:00,127.75,127.8,127.72,127.73,12376.0,112.0683,112.1122,112.042,112.0508,12376.0
2017-01-25 12:40:00,127.72,127.75,127.69,127.71,8970.0,112.042,112.0683,112.0157,112.0332,8970.0
2017-01-25 12:50:00,127.71,127.78,127.71,127.78,14901.0,112.0332,112.0946,112.0332,112.0946,14901.0
2017-01-25 13:00:00,127.79,127.84,127.77,127.81,5396.0,112.1034,112.1473,112.0859,112.1209,5396.0
2017-01-25 13:10:00,127.82,127.84,127.82,127.84,3526.0,112.1297,112.1473,112.1297,112.1473,3526.0
2017-01-25 13:20:00,127.82,127.85,127.81,127.83,2478.0,112.1297,112.156,112.1209,112.1385,2478.0
2017-01-25 13:30:00,127.84,127.86,127.78,127.85,17967.0,112.1473,112.1648,112.0946,112.156,17967.0
2017-01-25 13:40:00,127.88,127.92,127.84,127.85,36329.0,112.1824,112.2174,112.1473,112.156,36329.0
2017-01-25 13:50:00,127.84,127.91,127.84,127.9,10798.0,112.1473,112.2087,112.1473,112.1999,10798.0
2017-01-25 14:00:00,127.91,127.94,127.89,127.92,8976.0,112.2087,112.235,112.1911,112.2174,8976.0
2017-01-25 14:10:00,127.91,127.94,127.89,127.94,7964.0,112.2087,112.235,112.1911,112.235,7964.0
2017-01-25 14:20:00,127.95,127.98,127.94,127.95,15106.0,112.2438,112.2701,112.235,112.2438,15106.0
2017-01-25 14:30:00,127.94,127.95,127.88,127.92,8960.0,112.235,112.2438,112.1824,112.2174,8960.0
2017-01-25 14:40:00,127.91,127.92,127.85,127.87,11989.0,112.2087,112.2174,112.156,112.1736,11989.0
2017-01-25 14:50:00,127.85,127.88,127.81,127.83,18342.0,112.156,112.1824,112.1209,112.1385,18342.0
2017-01-25 15:00:00,127.83,127.87,127.82,127.85,13580.0,112.1385,112.1736,112.1297,112.156,13580.0
2017-01-25 15:10:00,127.85,127.89,127.77,127.77,9120.0,112.156,112.1911,112.0859,112.0859,9120.0
2017-01-25 15:20:00,127.78,127.9,127.78,127.9,39073.0,112.0946,112.1999,112.0946,112.1999,39073.0
2017-01-25 15:30:00,127.89,127.94,127.87,127.94,15786.0,112.1911,112.235,112.1736,112.235,15786.0
2017-01-25 15:40:00,127.94,128.01,127.93,127.98,25419.0,112.235,112.2964,112.2262,112.2701,25419.0
2017-01-25 15:50:00,127.98,128.02,127.94,127.96,36042.0,112.2701,112.3052,112.235,112.2525,36042.0
2017-01-26 09:30:00,128.02,128.12,127.94,128.01,130551.0,112.3052,112.3929,112.235,112.2964,130551.0
2017-01-26 09:40:00,127.99,128.02,127.88,127.96,14914.0,112.2788,112.3052,112.1824,112.2525,14914.0
2017-01-26 09:50:00,127.97,128.08,127.97,128.07,19115.0,112.2613,112.3578,112.2613,112.349,19115.0
2017-01-26 10:00:00,128.06,128.09,127.97,128.04,35711.0,112.3403,112.3666,112.2613,112.3227,35711.0
2017-01-26 10:10:00,128.05,128.13,128.03,128.08,8815.0,112.3315,112.4017,112.3139,112.3578,8815.0
2017-01-26 10:20:00,128.07,128.08,127.9,127.93,19249.0,112.349,112.3578,112.1999,112.2262,19249.0
2017-01-26 10:30:00,127.97,128.1,127.96,128.09,4860.0,112.2613,112.3753,112.2525,112.3666,4860.0
2017-01-26 10:40:00,128.07,128.07,127.94,127.94,4640.0,112.349,112.349,112.235,112.235,4640.0
2017-01-26 10:50:00,127.93,127.93,127.87,127.92,5087.0,112.2262,112.2262,112.1736,112.2174,5087.0
2017-01-26 11:00:00,127.92,127.95,127.9,127.94,26100.0,112.2174,112.2438,112.1999,112.235,26100.0
2017-01-26 11:10:00,127.94,128.0,127.88,127.88,8743.0,112.235,112.2876,112.1824,112.1824,8743.0
2017-01-26 11:20:00,127.87,127.94,127.84,127.92,4716.0,112.1736,112.235,112.1473,112.2174,4716.0
2017-01-26 11:30:00,127.92,127.97,127.86,127.93,7546.0,112.2174,112.2613,112.1648,112.2262,7546.0
2017-01-26 11:40:00,127.96,128.0,127.92,127.97,6610.0,112.2525,112.2876,112.2174,112.2613,6610.0
2017-01-26 11:50:00,127.92,127.95,127.89,127.89,9246.0,112.2174,112.2438,112.1911,112.1911,9246.0
2017-01-26 12:00:00,127.89,127.91,127.83,127.9,6662.0,112.1911,112.2087,112.1385,112.1999,6662.0
2017-01-26 12:10:00,127.9,127.91,127.89,127.91,4385.0,112.1999,112.2087,112.1911,112.2087,4385.0
2017-01-26 12:20:00,127.89,127.9,127.86,127.86,4405.0,112.1911,112.1999,112.1648,112.1648,4405.0
2017-01-26 12:30:00,127.86,127.87,127.8,127.82,5735.0,112.1648,112.1736,112.1122,112.1297,5735.0
2017-01-26 12:40:00,127.83,127.86,127.77,127.86,6825.0,112.1385,112.1648,112.0859,112.1648,6825.0
2017-01-26 12:50:00,127.86,127.88,127.84,127.86,13963.0,112.1648,112.1824,112.1473,112.1648,13963.0
2017-01-26 13:00:00,127.87,127.89,127.84,127.88,6455.0,112.1736,112.1911,112.1473,112.1824,6455.0
2017-01-26 13:10:00,127.86,127.86,127.77,127.77,4172.0,112.1648,112.1648,112.0859,112.0859,4172.0
2017-01-26 13:20:00,127.77,127.8,127.72,127.8,10202.0,112.0859,112.1122,112.042,112.1122,10202.0
2017-01-26 13:30:00,127.79,127.84,127.76,127.83,15609.0,112.1034,112.1473,112.0771,112.1385,15609.0
2017-01-26 13:40:00,127.83,127.87,127.83,127.85,7323.0,112.1385,112.1736,112.1385,112.156,7323.0
2017-01-26 13:50:00,127.85,127.87,127.84,127.87,8276.0,112.156,112.1736,112.1473,112.1736,8276.0
2017-01-26 14:00:00,127.88,127.9,127.83,127.86,9558.0,112.1824,112.1999,112.1385,112.1648,9558.0
2017-01-26 14:10:00,127.87,127.88,127.85,127.88,8595.0,112.1736,112.1824,112.156,112.1824,8595.0
2017-01-26 14:20:00,127.87,127.96,127.86,127.96,59457.0,112.1736,112.2525,112.1648,112.2525,59457.0
2017-01-26 14:30:00,127.97,127.99,127.92,127.95,15004.0,112.2613,112.2788,112.2174,112.2438,15004.0
2017-01-26 14:40:00,127.93,127.96,127.93,127.95,10641.0,112.2262,112.2525,112.2262,112.2438,10641.0
2017-01-26 14:50:00,127.95,127.96,127.9,127.91,10283.0,112.2438,112.2525,112.1999,112.2087,10283.0
2017-01-26 15:00:00,127.91,127.91,127.83,127.84,31123.0,112.2087,112.2087,112.1385,112.1473,31123.0
2017-01-26 15:10:00,127.83,127.87,127.82,127.84,10241.0,112.1385,112.1736,112.1297,112.1473,10241.0
2017-01-26 15:20:00,127.84,127.92,127.83,127.88,11510.0,112.1473,112.2174,112.1385,112.1824,11510.0
2017-01-26 15:30:00,127.89,127.94,127.87,127.88,15936.0,112.1911,112.235,112.1736,112.1824,15936.0
2017-01-26 15:40:00,127.87,127.88,127.76,127.85,27110.0,112.1736,112.1824,112.0771,112.156,27110.0
2017-01-26 15:50:00,127.85,127.89,127.8,127.85,51116.0,112.156,112.1911,112.1122,112.156,51116.0
2017-01-27 09:30:00,127.95,127.95,127.78,127.8,13467.0,112.2438,112.2438,112.0946,112.1122,13467.0
2017-01-27 09:40:00,127.78,127.81,127.7,127.71,15929.0,112.0946,112.1209,112.0244,112.0332,15929.0
2017-01-27 09:50:00,127.7,127.77,127.63,127.7,7605.0,112.0244,112.0859,111.963,112.0244,7605.0
2017-01-27 10:00:00,127.71,127.75,127.65,127.65,10226.0,112.0332,112.0683,111.9806,111.9806,10226.0
2017-01-27 10:10:00,127.65,127.74,127.63,127.69,15631.0,111.9806,112.0595,111.963,112.0157,15631.0
2017-01-27 10:20:00,127.68,127.72,127.65,127.66,5439.0,112.0069,112.042,111.9806,111.9894,5439.0
2017-01-27 10:30:00,127.67,127.74,127.65,127.7,15555.0,111.9981,112.0595,111.9806,112.0244,15555.0
2017-01-27 10:40:00,127.68,127.74,127.65,127.66,6095.0,112.0069,112.0595,111.9806,111.9894,6095.0
2017-01-27 10:50:00,127.66,127.69,127.56,127.58,4885.0,111.9894,112.0157,111.9016,111.9192,4885.0
2017-01-27 11:00:00,127.58,127.63,127.58,127.61,5172.0,111.9192,111.963,111.9192,111.9455,5172.0
2017-01-27 11:10:00,127.62,127.68,127.61,127.66,6539.0,111.9543,112.0069,111.9455,111.9894,6539.0
2017-01-27 11:20:00,127.66,127.71,127.63,127.67,7267.0,111.9894,112.0332,111.963,111.9981,7267.0
2017-01-27 11:30:00,127.67,127.67,127.64,127.65,8324.0,111.9981,111.9981,111.9718,111.9806,8324.0
2017-01-27 11:40:00,127.67,127.67,127.63,127.65,3663.0,111.9981,111.9981,111.963,111.9806,3663.0
2017-01-27 11:50:00,127.65,127.71,127.6,127.7,8172.0,111.9806,112.0332,111.9367,112.0244,8172.0
2017-01-27 12:00:00,127.69,127.75,127.69,127.7,1915.0,112.0157,112.0683,112.0157,112.0244,1915.0
2017-01-27 12:10:00,127.71,127.73,127.71,127.72,3323.0,112.0332,112.0508,112.0332,112.042,3323.0
2017-01-27 12:20:00,127.7,127.73,127.67,127.68,14532.0,112.0244,112.0508,111.9981,112.0069,14532.0
2017-01-27 12:30:00,127.68,127.7,127.65,127.66,5998.0,112.0069,112.0244,111.9806,111.9894,5998.0
2017-01-27 12:40:00,127.67,127.67,127.6,127.61,4964.0,111.9981,111.9981,111.9367,111.9455,4964.0
2017-01-27 12:50:00,127.63,127.67,127.63,127.67,27755.0,111.963,111.9981,111.963,111.9981,27755.0
2017-01-27 13:00:00,127.67,127.67,127.61,127.62,10144.0,111.9981,111.9981,111.9455,111.9543,10144.0
2017-01-27 13:10:00,127.62,127.63,127.6,127.61,20923.0,111.9543,111.963,111.9367,111.9455,20923.0
2017-01-27 13:20:00,127.63,127.66,127.62,127.66,5091.0,111.963,111.9894,111.9543,111.9894,5091.0
2017-01-27 13:30:00,127.66,127.68,127.64,127.66,22762.0,111.9894,112.0069,111.9718,111.9894,22762.0
2017-01-27 13:40:00,127.66,127.69,127.63,127.66,15516.0,111.9894,112.0157,111.963,111.9894,15516.0
2017-01-27 13:50:00,127.65,127.66,127.62,127.62,2492.0,111.9806,111.9894,111.9543,111.9543,2492.0
2017-01-27 14:00:00,127.61,127.64,127.6,127.63,8488.0,111.9455,111.9718,111.9367,111.963,8488.0
2017-01-27 14:10:00,127.63,127.65,127.6,127.62,7313.0,111.963,111.9806,111.9367,111.9543,7313.0
2017-01-27 14:20:00,127.61,127.64,127.61,127.64,8643.0,111.9455,111.9718,111.9455,111.9718,8643.0
2017-01-27 14:30:00,127.63,127.69,127.63,127.64,9456.0,111.963,112.0157,111.963,111.9718,9456.0
2017-01-27 14:40:00,127.64,127.66,127.62,127.65,7890.0,111.9718,111.9894,111.9543,111.9806,7890.0
2017-01-27 14:50:00,127.64,127.65,127.62,127.64,11183.0,111.9718,111.9806,111.9543,111.9718,11183.0
2017-01-27 15:00:00,127.66,127.66,127.63,127.63,13382.0,111.9894,111.9894,111.963,111.963,13382.0
2017-01-27 15:10:00,127.62,127.65,127.61,127.64,23908.0,111.9543,111.9806,111.9455,111.9718,23908.0
2017-01-27 15:20:00,127.64,127.65,127.55,127.55,7192.0,111.9718,111.9806,111.8929,111.8929,7192.0
2017-01-27 15:30:00,127.54,127.6,127.54,127.6,28781.0,111.8841,111.9367,111.8841,111.9367,28781.0
2017-01-27 15:40:00,127.6,127.64,127.58,127.64,25452.0,111.9367,111.9718,111.9192,111.9718,25452.0
2017-01-27 15:50:00,127.64,127.71,127.6,127.68,82537.0,111.9718,112.0332,111.9367,112.0069,82537.0
2017-01-30 09:30:00,127.12,127.22,126.97,126.98,21101.0,111.5156,111.6034,111.3841,111.3928,21101.0
2017-01-30 09:40:00,126.91,126.93,126.55,126.55,63460.0,111.3314,111.349,111.0156,111.0156,63460.0
2017-01-30 09:50:00,126.58,126.69,126.53,126.67,16296.0,111.0419,111.1384,110.9981,111.1209,16296.0
2017-01-30 10:00:00,126.65,126.69,126.56,126.59,9903.0,111.1033,111.1384,111.0244,111.0507,9903.0
2017-01-30 10:10:00,126.59,126.59,126.31,126.32,20516.0,111.0507,111.0507,110.8051,110.8138,20516.0
2017-01-30 10:20:00,126.33,126.47,126.33,126.45,17918.0,110.8226,110.9454,110.8226,110.9279,17918.0
2017-01-30 10:30:00,126.46,126.47,126.32,126.36,46223.0,110.9367,110.9454,110.8138,110.8489,46223.0
2017-01-30 10:40:00,126.37,126.39,126.24,126.24,13612.0,110.8577,110.8753,110.7437,110.7437,13612.0
2017-01-30 10:50:00,126.25,126.29,126.15,126.24,15335.0,110.7524,110.7875,110.6647,110.7437,15335.0
2017-01-30 11:00:00,126.22,126.34,126.22,126.34,10141.0,110.7261,110.8314,110.7261,110.8314,10141.0
2017-01-30 11:10:00,126.35,126.46,126.35,126.45,10456.0,110.8402,110.9367,110.8402,110.9279,10456.0
2017-01-30 11:20:00,126.47,126.51,126.36,126.36,11758.0,110.9454,110.9805,110.8489,110.8489,11758.0
2017-01-30 11:30:00,126.36,126.48,126.34,126.48,14022.0,110.8489,110.9542,110.8314,110.9542,14022.0
2017-01-30 11:40:00,126.49,126.56,126.47,126.56,17258.0,110.963,111.0244,110.9454,111.0244,17258.0
2017-01-30 11:50:00,126.55,126.58,126.51,126.56,11720.0,111.0156,111.0419,110.9805,111.0244,11720.0
2017-01-30 12:00:00,126.56,126.57,126.52,126.55,12471.0,111.0244,111.0332,110.9893,111.0156,12471.0
2017-01-30 12:10:00,126.55,126.55,126.46,126.55,12692.0,111.0156,111.0156,110.9367,111.0156,12692.0
2017-01-30 12:20:00,126.56,126.58,126.51,126.55,6891.0,111.0244,111.0419,110.9805,111.0156,6891.0
2017-01-30 12:30:00,126.52,126.52,126.43,126.49,9526.0,110.9893,110.9893,110.9103,110.963,9526.0
2017-01-30 12:40:00,126.49,126.5,126.42,126.43,27390.0,110.963,110.9718,110.9016,110.9103,27390.0
2017-01-30 12:50:00,126.42,126.49,126.41,126.46,10648.0,110.9016,110.963,110.8928,110.9367,10648.0
2017-01-30 13:00:00,126.47,126.56,126.46,126.55,10000.0,110.9454,111.0244,110.9367,111.0156,10000.0
2017-01-30 13:10:00,126.56,126.56,126.45,126.45,5128.0,111.0244,111.0244,110.9279,110.9279,5128.0
2017-01-30 13:20:00,126.45,126.48,126.42,126.48,10015.0,110.9279,110.9542,110.9016,110.9542,10015.0
2017-01-30 13:30:00,126.48,126.48,126.39,126.41,7579.0,110.9542,110.9542,110.8753,110.8928,7579.0
2017-01-30 13:40:00,126.4,126.47,126.4,126.43,15776.0,110.884,110.9454,110.884,110.9103,15776.0
2017-01-30 13:50:00,126.43,126.44,126.36,126.42,16472.0,110.9103,110.9191,110.8489,110.9016,16472.0
2017-01-30 14:00:00,126.44,126.53,126.44,126.53,17145.0,110.9191,110.9981,110.9191,110.9981,17145.0
2017-01-30 14:10:00,126.53,126.56,126.52,126.55,9313.0,110.9981,111.0244,110.9893,111.0156,9313.0
2017-01-30 14:20:00,126.56,126.68,126.56,126.67,19744.0,111.0244,111.1297,111.0244,111.1209,19744.0
2017-01-30 14:30:00,126.67,126.72,126.66,126.67,17858.0,111.1209,111.1647,111.1121,111.1209,17858.0
2017-01-30 14:40:00,126.69,126.69,126.61,126.62,18099.0,111.1384,111.1384,111.0682,111.077,18099.0
2017-01-30 14:50:00,126.62,126.69,126.61,126.69,11065.0,111.077,111.1384,111.0682,111.1384,11065.0
2017-01-30 15:00:00,126.68,126.68,126.55,126.58,14388.0,111.1297,111.1297,111.0156,111.0419,14388.0
2017-01-30 15:10:00,126.58,126.59,126.53,126.58,29534.0,111.0419,111.0507,110.9981,111.0419,29534.0
2017-01-30 15:20:00,126.58,126.61,126.55,126.6,17282.0,111.0419,111.0682,111.0156,111.0595,17282.0
2017-01-30 15:30:00,126.61,126.69,126.61,126.61,20816.0,111.0682,111.1384,111.0682,111.0682,20816.0
2017-01-30 15:40:00,126.6,126.8,126.58,126.79,32890.0,111.0595,111.2349,111.0419,111.2262,32890.0
2017-01-30 15:50:00,126.79,126.93,126.79,126.88,55656.0,111.2262,111.349,111.2262,111.3051,55656.0
2017-01-31 09:30:00,126.58,126.68,126.48,126.64,15125.0,111.0419,111.1297,110.9542,111.0946,15125.0
2017-01-31 09:40:00,126.6,126.61,126.52,126.61,17453.0,111.0595,111.0682,110.9893,111.0682,17453.0
2017-01-31 09:50:00,126.6,126.6,126.39,126.48,25351.0,111.0595,111.0595,110.8753,110.9542,25351.0
2017-01-31 10:00:00,126.47,126.48,126.25,126.37,18789.0,110.9454,110.9542,110.7524,110.8577,18789.0
2017-01-31 10:10:00,126.37,126.47,126.31,126.47,8189.0,110.8577,110.9454,110.8051,110.9454,8189.0
2017-01-31 10:20:00,126.49,126.56,126.42,126.42,9099.0,110.963,111.0244,110.9016,110.9016,9099.0
2017-01-31 10:30:00,126.43,126.58,126.42,126.49,18870.0,110.9103,111.0419,110.9016,110.963,18870.0
2017-01-31 10:40:00,126.48,126.49,126.31,126.31,11973.0,110.9542,110.963,110.8051,110.8051,11973.0
2017-01-31 10:50:00,126.3,126.38,126.28,126.33,10080.0,110.7963,110.8665,110.7788,110.8226,10080.0
2017-01-31 11:00:00,126.35,126.42,126.32,126.39,5271.0,110.8402,110.9016,110.8138,110.8753,5271.0
2017-01-31 11:10:00,126.38,126.47,126.38,126.43,2778.0,110.8665,110.9454,110.8665,110.9103,2778.0
2017-01-31 11:20:00,126.44,126.45,126.32,126.33,18060.0,110.9191,110.9279,110.8138,110.8226,18060.0
2017-01-31 11:30:00,126.35,126.36,126.19,126.25,11778.0,110.8402,110.8489,110.6998,110.7524,11778.0
2017-01-31 11:40:00,126.27,126.3,126.24,126.25,6320.0,110.77,110.7963,110.7437,110.7524,6320.0
2017-01-31 11:50:00,126.26,126.33,126.26,126.27,14591.0,110.7612,110.8226,110.7612,110.77,14591.0
2017-01-31 12:00:00,126.26,126.35,126.26,126.34,14738.0,110.7612,110.8402,110.7612,110.8314,14738.0
2017-01-31 12:10:00,126.34,126.45,126.32,126.42,6844.0,110.8314,110.9279,110.8138,110.9016,6844.0
2017-01-31 12:20:00,126.45,126.48,126.43,126.45,8223.0,110.9279,110.9542,110.9103,110.9279,8223.0
2017-01-31 12:30:00,126.46,126.48,126.41,126.42,5165.0,110.9367,110.9542,110.8928,110.9016,5165.0
2017-01-31 12:40:00,126.42,126.51,126.42,126.46,3535.0,110.9016,110.9805,110.9016,110.9367,3535.0
2017-01-31 12:50:00,126.47,126.5,126.43,126.47,6572.0,110.9454,110.9718,110.9103,110.9454,6572.0
2017-01-31 13:00:00,126.47,126.47,126.4,126.43,3737.0,110.9454,110.9454,110.884,110.9103,3737.0
2017-01-31 13:10:00,126.42,126.42,126.32,126.35,5742.0,110.9016,110.9016,110.8138,110.8402,5742.0
2017-01-31 13:20:00,126.34,126.45,126.33,126.44,4379.0,110.8314,110.9279,110.8226,110.9191,4379.0
2017-01-31 13:30:00,126.47,126.48,126.41,126.45,6816.0,110.9454,110.9542,110.8928,110.9279,6816.0
2017-01-31 13:40:00,126.44,126.44,126.33,126.33,8756.0,110.9191,110.9191,110.8226,110.8226,8756.0
2017-01-31 13:50:00,126.33,126.36,126.26,126.29,8093.0,110.8226,110.8489,110.7612,110.7875,8093.0
2017-01-31 14:00:00,126.29,126.33,126.25,126.28,10804.0,110.7875,110.8226,110.7524,110.7788,10804.0
2017-01-31 14:10:00,126.28,126.35,126.28,126.33,10481.0,110.7788,110.8402,110.7788,110.8226,10481.0
2017-01-31 14:20:00,126.34,126.42,126.33,126.41,8291.0,110.8314,110.9016,110.8226,110.8928,8291.0
2017-01-31 14:30:00,126.42,126.45,126.35,126.45,11165.0,110.9016,110.9279,110.8402,110.9279,11165.0
2017-01-31 14:40:00,126.46,126.55,126.45,126.55,13742.0,110.9367,111.0156,110.9279,111.0156,13742.0
2017-01-31 14:50:00,126.56,126.62,126.55,126.61,14067.0,111.0244,111.077,111.0156,111.0682,14067.0
2017-01-31 15:00:00,126.62,126.67,126.61,126.63,20054.0,111.077,111.1209,111.0682,111.0858,20054.0
2017-01-31 15:10:00,126.64,126.73,126.63,126.67,14990.0,111.0946,111.1735,111.0858,111.1209,14990.0
2017-01-31 15:20:00,126.68,126.75,126.67,126.69,21853.0,111.1297,111.1911,111.1209,111.1384,21853.0
2017-01-31 15:30:00,126.69,126.8,126.69,126.78,17235.0,111.1384,111.2349,111.1384,111.2174,17235.0
2017-01-31 15:40:00,126.77,126.89,126.77,126.82,24641.0,111.2086,111.3139,111.2086,111.2525,24641.0
2017-01-31 15:50:00,126.82,126.88,126.77,126.88,78309.0,111.2525,111.3051,111.2086,111.3051,78309.0
2017-02-01 09:30:00,127.23,127.49,127.21,127.43,29805.0,111.6121,111.8402,111.5946,111.7876,29805.0
2017-02-01 09:40:00,127.44,127.44,127.34,127.35,6619.0,111.7964,111.7964,111.7086,111.7174,6619.0
2017-02-01 09:50:00,127.35,127.37,127.25,127.25,4370.0,111.7174,111.735,111.6297,111.6297,4370.0
2017-02-01 10:00:00,127.25,127.3,127.08,127.12,9382.0,111.6297,111.6735,111.4806,111.5156,9382.0
2017-02-01 10:10:00,127.15,127.15,126.99,127.06,42715.0,111.542,111.542,111.4016,111.463,42715.0
2017-02-01 10:20:00,127.06,127.09,127.02,127.05,16932.0,111.463,111.4893,111.4279,111.4542,16932.0
2017-02-01 10:30:00,127.02,127.05,126.74,126.77,40121.0,111.4279,111.4542,111.1823,111.2086,40121.0
2017-02-01 10:40:00,126.77,126.85,126.77,126.8,6125.0,111.2086,111.2788,111.2086,111.2349,6125.0
2017-02-01 10:50:00,126.8,126.85,126.67,126.7,8767.0,111.2349,111.2788,111.1209,111.1472,8767.0
2017-02-01 11:00:00,126.76,126.83,126.76,126.83,12315.0,111.1998,111.2612,111.1998,111.2612,12315.0
2017-02-01 11:10:00,126.8,126.84,126.76,126.8,4900.0,111.2349,111.27,111.1998,111.2349,4900.0
2017-02-01 11:20:00,126.8,126.81,126.64,126.67,7885.0,111.2349,111.2437,111.0946,111.1209,7885.0
2017-02-01 11:30:00,126.7,126.73,126.65,126.7,4772.0,111.1472,111.1735,111.1033,111.1472,4772.0
2017-02-01 11:40:00,126.7,126.72,126.55,126.57,27160.0,111.1472,111.1647,111.0156,111.0332,27160.0
2017-02-01 11:50:00,126.56,126.63,126.51,126.63,18786.0,111.0244,111.0858,110.9805,111.0858,18786.0
2017-02-01 12:00:00,126.68,126.71,126.66,126.69,4248.0,111.1297,111.156,111.1121,111.1384,4248.0
2017-02-01 12:10:00,126.69,126.75,126.62,126.62,15666.0,111.1384,111.1911,111.077,111.077,15666.0
2017-02-01 12:20:00,126.63,126.71,126.6,126.71,6912.0,111.0858,111.156,111.0595,111.156,6912.0
2017-02-01 12:30:00,126.71,126.78,126.71,126.78,6471.0,111.156,111.2174,111.156,111.2174,6471.0
2017-02-01 12:40:00,126.77,126.8,126.76,126.78,5337.0,111.2086,111.2349,111.1998,111.2174,5337.0
2017-02-01 12:50:00,126.78,126.79,126.76,126.76,7026.0,111.2174,111.2262,111.1998,111.1998,7026.0
2017-02-01 13:00:00,126.76,126.87,126.74,126.85,5381.0,111.1998,111.2963,111.1823,111.2788,5381.0
2017-02-01 13:10:00,126.85,126.86,126.8,126.81,3686.0,111.2788,111.2876,111.2349,111.2437,3686.0
2017-02-01 13:20:00,126.79,126.81,126.72,126.75,8427.0,111.2262,111.2437,111.1647,111.1911,8427.0
2017-02-01 13:30:00,126.75,126.77,126.72,126.72,4874.0,111.1911,111.2086,111.1647,111.1647,4874.0
2017-02-01 13:40:00,126.73,126.81,126.73,126.78,11247.0,111.1735,111.2437,111.1735,111.2174,11247.0
2017-02-01 13:50:00,126.77,126.8,126.62,126.67,27775.0,111.2086,111.2349,111.077,111.1209,27775.0
2017-02-01 14:00:00,126.68,126.88,126.59,126.75,19850.0,111.1297,111.3051,111.0507,111.1911,19850.0
2017-02-01 14:10:00,126.75,127.02,126.74,127.01,26013.0,111.1911,111.4279,111.1823,111.4191,26013.0
2017-02-01 14:20:00,127.02,127.04,126.92,126.97,8524.0,111.4279,111.4455,111.3402,111.3841,8524.0
2017-02-01 14:30:00,126.99,126.99,126.73,126.78,18068.0,111.4016,111.4016,111.1735,111.2174,18068.0
2017-02-01 14:40:00,126.8,126.8,126.69,126.72,12449.0,111.2349,111.2349,111.1384,111.1647,12449.0
2017-02-01 14:50:00,126.71,126.74,126.63,126.74,5372.0,111.156,111.1823,111.0858,111.1823,5372.0
2017-02-01 15:00:00,126.75,126.83,126.75,126.78,7987.0,111.1911,111.2612,111.1911,111.2174,7987.0
2017-02-01 15:10:00,126.8,126.86,126.78,126.83,13708.0,111.2349,111.2876,111.2174,111.2612,13708.0
2017-02-01 15:20:00,126.81,126.91,126.81,126.91,12742.0,111.2437,111.3314,111.2437,111.3314,12742.0
2017-02-01 15:30:00,126.9,126.95,126.89,126.95,21469.0,111.3227,111.3665,111.3139,111.3665,21469.0
2017-02-01 15:40:00,126.96,127.0,126.89,126.93,35640.0,111.3753,111.4104,111.3139,111.349,35640.0
2017-02-01 15:50:00,126.92,126.95,126.87,126.9,23775.0,111.3402,111.3665,111.2963,111.3227,23775.0
2017-02-02 09:30:00,126.72,126.75,126.43,126.6,36986.0,111.1647,111.1911,110.9103,111.0595,36986.0
2017-02-02 09:40:00,126.61,126.77,126.59,126.77,14919.0,111.0682,111.2086,111.0507,111.2086,14919.0
2017-02-02 09:50:00,126.76,126.79,126.67,126.77,6089.0,111.1998,111.2262,111.1209,111.2086,6089.0
2017-02-02 10:00:00,126.79,126.79,126.7,126.74,4724.0,111.2262,111.2262,111.1472,111.1823,4724.0
2017-02-02 10:10:00,126.84,126.91,126.84,126.87,7119.0,111.27,111.3314,111.27,111.2963,7119.0
2017-02-02 10:20:00,126.87,126.88,126.78,126.8,8373.0,111.2963,111.3051,111.2174,111.2349,8373.0
2017-02-02 10:30:00,126.82,126.82,126.74,126.79,7707.0,111.2525,111.2525,111.1823,111.2262,7707.0
2017-02-02 10:40:00,126.82,126.94,126.82,126.92,7041.0,111.2525,111.3577,111.2525,111.3402,7041.0
2017-02-02 10:50:00,126.94,127.14,126.92,127.14,9183.0,111.3577,111.5332,111.3402,111.5332,9183.0
2017-02-02 11:00:00,127.14,127.18,127.1,127.11,6854.0,111.5332,111.5683,111.4981,111.5069,6854.0
2017-02-02 11:10:00,127.12,127.17,127.08,127.09,3750.0,111.5156,111.5595,111.4806,111.4893,3750.0
2017-02-02 11:20:00,127.08,127.11,127.05,127.05,4742.0,111.4806,111.5069,111.4542,111.4542,4742.0
2017-02-02 11:30:00,126.99,127.03,126.97,127.0,5367.0,111.4016,111.4367,111.3841,111.4104,5367.0
2017-02-02 11:40:00,126.98,127.02,126.85,126.86,6151.0,111.3928,111.4279,111.2788,111.2876,6151.0
2017-02-02 11:50:00,126.84,126.84,126.69,126.71,6212.0,111.27,111.27,111.1384,111.156,6212.0
2017-02-02 12:00:00,126.71,126.79,126.68,126.77,6360.0,111.156,111.2262,111.1297,111.2086,6360.0
2017-02-02 12:10:00,126.75,126.81,126.75,126.8,2957.0,111.1911,111.2437,111.1911,111.2349,2957.0
2017-02-02 12:20:00,126.81,126.83,126.79,126.81,9049.0,111.2437,111.2612,111.2262,111.2437,9049.0
2017-02-02 12:30:00,126.83,126.92,126.81,126.92,4540.0,111.2612,111.3402,111.2437,111.3402,4540.0
2017-02-02 12:40:00,126.92,127.01,126.92,126.98,5493.0,111.3402,111.4191,111.3402,111.3928,5493.0
2017-02-02 12:50:00,126.99,126.99,126.94,126.97,5117.0,111.4016,111.4016,111.3577,111.3841,5117.0
2017-02-02 13:00:00,126.97,126.98,126.92,126.93,3433.0,111.3841,111.3928,111.3402,111.349,3433.0
2017-02-02 13:10:00,126.95,126.97,126.9,126.92,2150.0,111.3665,111.3841,111.3227,111.3402,2150.0
2017-02-02 13:20:00,126.89,126.9,126.81,126.82,3028.0,111.3139,111.3227,111.2437,111.2525,3028.0
2017-02-02 13:30:00,126.82,126.84,126.78,126.82,3300.0,111.2525,111.27,111.2174,111.2525,3300.0
2017-02-02 13:40:00,126.83,127.02,126.82,126.98,4731.0,111.2612,111.4279,111.2525,111.3928,4731.0
2017-02-02 13:50:00,127.01,127.05,127.0,127.02,6800.0,111.4191,111.4542,111.4104,111.4279,6800.0
2017-02-02 14:00:00,127.01,127.01,126.96,126.97,14845.0,111.4191,111.4191,111.3753,111.3841,14845.0
2017-02-02 14:10:00,126.98,126.99,126.87,126.87,21195.0,111.3928,111.4016,111.2963,111.2963,21195.0
2017-02-02 14:20:00,126.83,126.85,126.74,126.75,3422.0,111.2612,111.2788,111.1823,111.1911,3422.0
2017-02-02 14:30:00,126.72,126.78,126.69,126.78,57666.0,111.1647,111.2174,111.1384,111.2174,57666.0
2017-02-02 14:40:00,126.78,126.79,126.68,126.68,4171.0,111.2174,111.2262,111.1297,111.1297,4171.0
2017-02-02 14:50:00,126.69,126.77,126.69,126.76,4271.0,111.1384,111.2086,111.1384,111.1998,4271.0
2017-02-02 15:00:00,126.76,126.82,126.74,126.79,5905.0,111.1998,111.2525,111.1823,111.2262,5905.0
2017-02-02 15:10:00,126.8,126.87,126.77,126.86,9778.0,111.2349,111.2963,111.2086,111.2876,9778.0
2017-02-02 15:20:00,126.88,126.99,126.88,126.98,17009.0,111.3051,111.4016,111.3051,111.3928,17009.0
2017-02-02 15:30:00,126.97,127.0,126.9,126.9,9531.0,111.3841,111.4104,111.3227,111.3227,9531.0
2017-02-02 15:40:00,126.91,127.01,126.91,127.01,10368.0,111.3314,111.4191,111.3314,111.4191,10368.0
2017-02-02 15:50:00,127.01,127.01,126.95,126.99,8114.0,111.4191,111.4191,111.3665,111.4016,8114.0
2017-02-03 09:30:00,127.58,127.62,127.5,127.57,20218.0,111.9192,111.9543,111.849,111.9104,20218.0
2017-02-03 09:40:00,127.6,127.6,127.44,127.53,14925.0,111.9367,111.9367,111.7964,111.8753,14925.0
2017-02-03 09:50:00,127.53,127.57,127.5,127.54,7561.0,111.8753,111.9104,111.849,111.8841,7561.0
2017-02-03 10:00:00,127.53,127.71,127.53,127.66,10703.0,111.8753,112.0332,111.8753,111.9894,10703.0
2017-02-03 10:10:00,127.69,127.71,127.64,127.71,5735.0,112.0157,112.0332,111.9718,112.0332,5735.0
2017-02-03 10:20:00,127.74,127.89,127.72,127.79,7513.0,112.0595,112.1911,112.042,112.1034,7513.0
2017-02-03 10:30:00,127.79,127.79,127.73,127.76,6944.0,112.1034,112.1034,112.0508,112.0771,6944.0
2017-02-03 10:40:00,127.76,127.91,127.76,127.91,8873.0,112.0771,112.2087,112.0771,112.2087,8873.0
2017-02-03 10:50:00,127.93,127.94,127.85,127.86,5177.0,112.2262,112.235,112.156,112.1648,5177.0
2017-02-03 11:00:00,127.87,128.0,127.87,127.97,2800.0,112.1736,112.2876,112.1736,112.2613,2800.0
2017-02-03 11:10:00,127.96,128.01,127.93,127.93,13801.0,112.2525,112.2964,112.2262,112.2262,13801.0
2017-02-03 11:20:00,127.94,127.96,127.8,127.87,4386.0,112.235,112.2525,112.1122,112.1736,4386.0
2017-02-03 11:30:00,127.86,127.87,127.82,127.85,2100.0,112.1648,112.1736,112.1297,112.156,2100.0
2017-02-03 11:40:00,127.82,127.83,127.79,127.83,3906.0,112.1297,112.1385,112.1034,112.1385,3906.0
2017-02-03 11:50:00,127.85,127.88,127.81,127.86,8243.0,112.156,112.1824,112.1209,112.1648,8243.0
2017-02-03 12:00:00,127.87,127.94,127.86,127.94,6150.0,112.1736,112.235,112.1648,112.235,6150.0
2017-02-03 12:10:00,127.93,127.93,127.9,127.91,3385.0,112.2262,112.2262,112.1999,112.2087,3385.0
2017-02-03 12:20:00,127.92,127.97,127.87,127.89,8323.0,112.2174,112.2613,112.1736,112.1911,8323.0
2017-02-03 12:30:00,127.9,127.94,127.9,127.92,26307.0,112.1999,112.235,112.1999,112.2174,26307.0
2017-02-03 12:40:00,127.92,127.93,127.9,127.92,2700.0,112.2174,112.2262,112.1999,112.2174,2700.0
2017-02-03 12:50:00,127.93,127.96,127.91,127.92,9090.0,112.2262,112.2525,112.2087,112.2174,9090.0
2017-02-03 13:00:00,127.94,127.94,127.87,127.88,3072.0,112.235,112.235,112.1736,112.1824,3072.0
2017-02-03 13:10:00,127.87,127.96,127.87,127.95,3930.0,112.1736,112.2525,112.1736,112.2438,3930.0
2017-02-03 13:20:00,127.95,127.95,127.9,127.91,3528.0,112.2438,112.2438,112.1999,112.2087,3528.0
2017-02-03 13:30:00,127.9,127.91,127.86,127.87,2615.0,112.1999,112.2087,112.1648,112.1736,2615.0
2017-02-03 13:40:00,127.88,127.88,127.84,127.85,2657.0,112.1824,112.1824,112.1473,112.156,2657.0
2017-02-03 13:50:00,127.85,127.92,127.84,127.85,11923.0,112.156,112.2174,112.1473,112.156,11923.0
2017-02-03 14:00:00,127.86,127.9,127.86,127.9,4199.0,112.1648,112.1999,112.1648,112.1999,4199.0
2017-02-03 14:10:00,127.9,127.94,127.89,127.9,5871.0,112.1999,112.235,112.1911,112.1999,5871.0
2017-02-03 14:20:00,127.89,127.91,127.86,127.89,7121.0,112.1911,112.2087,112.1648,112.1911,7121.0
2017-02-03 14:30:00,127.88,127.92,127.88,127.92,10393.0,112.1824,112.2174,112.1824,112.2174,10393.0
2017-02-03 14:40:00,127.93,127.97,127.92,127.95,7054.0,112.2262,112.2613,112.2174,112.2438,7054.0
2017-02-03 14:50:00,127.95,127.95,127.91,127.92,7372.0,112.2438,112.2438,112.2087,112.2174,7372.0
2017-02-03 15:00:00,127.93,128.0,127.91,127.98,19901.0,112.2262,112.2876,112.2087,112.2701,19901.0
2017-02-03 15:10:00,127.98,128.0,127.95,127.98,6585.0,112.2701,112.2876,112.2438,112.2701,6585.0
2017-02-03 15:20:00,127.98,127.98,127.92,127.93,4054.0,112.2701,112.2701,112.2174,112.2262,4054.0
2017-02-03 15:30:00,127.93,127.98,127.92,127.97,14823.0,112.2262,112.2701,112.2174,112.2613,14823.0
2017-02-03 15:40:00,127.96,128.03,127.94,127.99,10033.0,112.2525,112.3139,112.235,112.2788,10033.0
2017-02-03 15:50:00,128.0,128.02,127.89,127.95,21472.0,112.2876,112.3052,112.1911,112.2438,21472.0
2017-02-06 09:30:00,127.72,127.79,127.67,127.79,68456.0,112.042,112.1034,111.9981,112.1034,68456.0
2017-02-06 09:40:00,127.79,127.79,127.67,127.71,9485.0,112.1034,112.1034,111.9981,112.0332,9485.0
2017-02-06 09:50:00,127.74,127.86,127.71,127.81,8737.0,112.0595,112.1648,112.0332,112.1209,8737.0
2017-02-06 10:00:00,127.79,127.82,127.77,127.8,7004.0,112.1034,112.1297,112.0859,112.1122,7004.0
2017-02-06 10:10:00,127.8,127.92,127.78,127.86,14493.0,112.1122,112.2174,112.0946,112.1648,14493.0
2017-02-06 10:20:00,127.87,127.93,127.87,127.88,9952.0,112.1736,112.2262,112.1736,112.1824,9952.0
2017-02-06 10:30:00,127.85,127.86,127.73,127.75,8303.0,112.156,112.1648,112.0508,112.0683,8303.0
2017-02-06 10:40:00,127.74,127.8,127.7,127.7,12373.0,112.0595,112.1122,112.0244,112.0244,12373.0
2017-02-06 10:50:00,127.72,127.76,127.7,127.7,13764.0,112.042,112.0771,112.0244,112.0244,13764.0
2017-02-06 11:00:00,127.68,127.79,127.68,127.78,9992.0,112.0069,112.1034,112.0069,112.0946,9992.0
2017-02-06 11:10:00,127.78,127.81,127.76,127.78,4216.0,112.0946,112.1209,112.0771,112.0946,4216.0
2017-02-06 11:20:00,127.78,127.87,127.77,127.83,8808.0,112.0946,112.1736,112.0859,112.1385,8808.0
2017-02-06 11:30:00,127.83,127.85,127.79,127.83,8063.0,112.1385,112.156,112.1034,112.1385,8063.0
2017-02-06 11:40:00,127.84,127.84,127.75,127.76,3300.0,112.1473,112.1473,112.0683,112.0771,3300.0
2017-02-06 11:50:00,127.76,127.77,127.71,127.75,62102.0,112.0771,112.0859,112.0332,112.0683,62102.0
2017-02-06 12:00:00,127.72,127.75,127.69,127.72,7198.0,112.042,112.0683,112.0157,112.042,7198.0
2017-02-06 12:10:00,127.71,127.76,127.71,127.72,25411.0,112.0332,112.0771,112.0332,112.042,25411.0
2017-02-06 12:20:00,127.72,127.75,127.68,127.73,6534.0,112.042,112.0683,112.0069,112.0508,6534.0
2017-02-06 12:30:00,127.73,127.73,127.64,127.66,5636.0,112.0508,112.0508,111.9718,111.9894,5636.0
2017-02-06 12:40:00,127.68,127.69,127.63,127.64,6753.0,112.0069,112.0157,111.963,111.9718,6753.0
2017-02-06 12:50:00,127.63,127.67,127.57,127.57,11486.0,111.963,111.9981,111.9104,111.9104,11486.0
2017-02-06 13:00:00,127.57,127.61,127.51,127.58,14440.0,111.9104,111.9455,111.8578,111.9192,14440.0
2017-02-06 13:10:00,127.59,127.59,127.48,127.5,7633.0,111.928,111.928,111.8315,111.849,7633.0
2017-02-06 13:20:00,127.51,127.58,127.51,127.56,7281.0,111.8578,111.9192,111.8578,111.9016,7281.0
2017-02-06 13:30:00,127.55,127.56,127.48,127.48,7487.0,111.8929,111.9016,111.8315,111.8315,7487.0
2017-02-06 13:40:00,127.49,127.53,127.48,127.53,9335.0,111.8402,111.8753,111.8315,111.8753,9335.0
2017-02-06 13:50:00,127.53,127.62,127.51,127.6,45707.0,111.8753,111.9543,111.8578,111.9367,45707.0
2017-02-06 14:00:00,127.6,127.6,127.54,127.57,14930.0,111.9367,111.9367,111.8841,111.9104,14930.0
2017-02-06 14:10:00,127.58,127.61,127.56,127.59,9503.0,111.9192,111.9455,111.9016,111.928,9503.0
2017-02-06 14:20:00,127.59,127.61,127.54,127.57,10488.0,111.928,111.9455,111.8841,111.9104,10488.0
2017-02-06 14:30:00,127.57,127.6,127.54,127.58,8656.0,111.9104,111.9367,111.8841,111.9192,8656.0
2017-02-06 14:40:00,127.57,127.61,127.55,127.57,16224.0,111.9104,111.9455,111.8929,111.9104,16224.0
2017-02-06 14:50:00,127.57,127.64,127.56,127.6,11568.0,111.9104,111.9718,111.9016,111.9367,11568.0
2017-02-06 15:00:00,127.59,127.63,127.58,127.61,16709.0,111.928,111.963,111.9192,111.9455,16709.0
2017-02-06 15:10:00,127.62,127.65,127.6,127.63,7350.0,111.9543,111.9806,111.9367,111.963,7350.0
2017-02-06 15:20:00,127.63,127.64,127.59,127.62,7784.0,111.963,111.9718,111.928,111.9543,7784.0
2017-02-06 15:30:00,127.63,127.65,127.6,127.65,16160.0,111.963,111.9806,111.9367,111.9806,16160.0
2017-02-06 15:40:00,127.66,127.67,127.59,127.61,31907.0,111.9894,111.9981,111.928,111.9455,31907.0
2017-02-06 15:50:00,127.61,127.7,127.6,127.69,29121.0,111.9455,112.0244,111.9367,112.0157,29121.0
2017-02-07 09:30:00,127.88,127.98,127.8,127.98,34095.0,112.1824,112.2701,112.1122,112.2701,34095.0
2017-02-07 09:40:00,127.98,128.08,127.93,128.04,11730.0,112.2701,112.3578,112.2262,112.3227,11730.0
2017-02-07 09:50:00,128.06,128.07,127.97,128.0,6741.0,112.3403,112.349,112.2613,112.2876,6741.0
2017-02-07 10:00:00,128.01,128.02,127.96,128.02,8633.0,112.2964,112.3052,112.2525,112.3052,8633.0
2017-02-07 10:10:00,128.0,128.07,127.99,128.03,11509.0,112.2876,112.349,112.2788,112.3139,11509.0
2017-02-07 10:20:00,128.01,128.03,127.97,128.0,6883.0,112.2964,112.3139,112.2613,112.2876,6883.0
2017-02-07 10:30:00,127.99,127.99,127.94,127.97,2800.0,112.2788,112.2788,112.235,112.2613,2800.0
2017-02-07 10:40:00,127.98,128.04,127.98,128.01,2771.0,112.2701,112.3227,112.2701,112.2964,2771.0
2017-02-07 10:50:00,128.02,128.03,127.98,127.98,4641.0,112.3052,112.3139,112.2701,112.2701,4641.0
2017-02-07 11:00:00,127.99,128.06,127.98,128.03,3775.0,112.2788,112.3403,112.2701,112.3139,3775.0
2017-02-07 11:10:00,128.06,128.06,127.91,127.92,16528.0,112.3403,112.3403,112.2087,112.2174,16528.0
2017-02-07 11:20:00,127.92,127.92,127.78,127.8,13256.0,112.2174,112.2174,112.0946,112.1122,13256.0
2017-02-07 11:30:00,127.81,127.86,127.8,127.85,7369.0,112.1209,112.1648,112.1122,112.156,7369.0
2017-02-07 11:40:00,127.84,127.89,127.8,127.87,5125.0,112.1473,112.1911,112.1122,112.1736,5125.0
2017-02-07 11:50:00,127.88,127.9,127.87,127.89,4551.0,112.1824,112.1999,112.1736,112.1911,4551.0
2017-02-07 12:00:00,127.86,127.94,127.85,127.87,6309.0,112.1648,112.235,112.156,112.1736,6309.0
2017-02-07 12:10:00,127.88,127.9,127.8,127.81,5195.0,112.1824,112.1999,112.1122,112.1209,5195.0
2017-02-07 12:20:00,127.81,127.81,127.67,127.69,8493.0,112.1209,112.1209,111.9981,112.0157,8493.0
2017-02-07 12:30:00,127.67,127.75,127.66,127.75,13087.0,111.9981,112.0683,111.9894,112.0683,13087.0
2017-02-07 12:40:00,127.76,127.76,127.57,127.57,6561.0,112.0771,112.0771,111.9104,111.9104,6561.0
2017-02-07 12:50:00,127.55,127.63,127.55,127.62,10479.0,111.8929,111.963,111.8929,111.9543,10479.0
2017-02-07 13:00:00,127.6,127.61,127.55,127.58,5298.0,111.9367,111.9455,111.8929,111.9192,5298.0
2017-02-07 13:10:00,127.6,127.69,127.59,127.65,219561.0,111.9367,112.0157,111.928,111.9806,219561.0
2017-02-07 13:20:00,127.67,127.68,127.62,127.67,15171.0,111.9981,112.0069,111.9543,111.9981,15171.0
2017-02-07 13:30:00,127.66,127.7,127.65,127.69,29115.0,111.9894,112.0244,111.9806,112.0157,29115.0
2017-02-07 13:40:00,127.7,127.72,127.66,127.71,10722.0,112.0244,112.042,111.9894,112.0332,10722.0
2017-02-07 13:50:00,127.7,127.76,127.68,127.69,11713.0,112.0244,112.0771,112.0069,112.0157,11713.0
2017-02-07 14:00:00,127.69,127.74,127.69,127.69,9128.0,112.0157,112.0595,112.0157,112.0157,9128.0
2017-02-07 14:10:00,127.69,127.69,127.65,127.65,6317.0,112.0157,112.0157,111.9806,111.9806,6317.0
2017-02-07 14:20:00,127.62,127.65,127.61,127.65,36097.0,111.9543,111.9806,111.9455,111.9806,36097.0
2017-02-07 14:30:00,127.66,127.72,127.66,127.66,6597.0,111.9894,112.042,111.9894,111.9894,6597.0
2017-02-07 14:40:00,127.65,127.69,127.64,127.69,9527.0,111.9806,112.0157,111.9718,112.0157,9527.0
2017-02-07 14:50:00,127.69,127.71,127.68,127.69,7632.0,112.0157,112.0332,112.0069,112.0157,7632.0
2017-02-07 15:00:00,127.7,127.78,127.7,127.76,10940.0,112.0244,112.0946,112.0244,112.0771,10940.0
2017-02-07 15:10:00,127.76,127.76,127.71,127.73,9739.0,112.0771,112.0771,112.0332,112.0508,9739.0
2017-02-07 15:20:00,127.74,127.75,127.66,127.71,65265.0,112.0595,112.0683,111.9894,112.0332,65265.0
2017-02-07 15:30:00,127.7,127.7,127.6,127.64,17507.0,112.0244,112.0244,111.9367,111.9718,17507.0
2017-02-07 15:40:00,127.64,127.67,127.59,127.61,19303.0,111.9718,111.9981,111.928,111.9455,19303.0
2017-02-07 15:50:00,127.62,127.69,127.58,127.68,50480.0,111.9543,112.0157,111.9192,112.0069,50480.0
2017-02-08 09:30:00,127.55,127.55,127.33,127.45,83386.0,111.8929,111.8929,111.6999,111.8051,83386.0
2017-02-08 09:40:00,127.41,127.44,127.33,127.36,8900.0,111.77,111.7964,111.6999,111.7262,8900.0
2017-02-08 09:50:00,127.33,127.39,127.33,127.38,3145.0,111.6999,111.7525,111.6999,111.7437,3145.0
2017-02-08 10:00:00,127.4,127.48,127.4,127.41,2075.0,111.7613,111.8315,111.7613,111.77,2075.0
2017-02-08 10:10:00,127.39,127.56,127.39,127.49,9591.0,111.7525,111.9016,111.7525,111.8402,9591.0
2017-02-08 10:20:00,127.5,127.52,127.46,127.5,11426.0,111.849,111.8665,111.8139,111.849,11426.0
2017-02-08 10:30:00,127.53,127.56,127.45,127.48,17654.0,111.8753,111.9016,111.8051,111.8315,17654.0
2017-02-08 10:40:00,127.5,127.7,127.47,127.66,18503.0,111.849,112.0244,111.8227,111.9894,18503.0
2017-02-08 10:50:00,127.73,127.73,127.56,127.64,10126.0,112.0508,112.0508,111.9016,111.9718,10126.0
2017-02-08 11:00:00,127.7,127.8,127.68,127.74,8470.0,112.0244,112.1122,112.0069,112.0595,8470.0
2017-02-08 11:10:00,127.74,127.82,127.73,127.76,15620.0,112.0595,112.1297,112.0508,112.0771,15620.0
2017-02-08 11:20:00,127.77,127.82,127.73,127.74,9345.0,112.0859,112.1297,112.0508,112.0595,9345.0
2017-02-08 11:30:00,127.72,127.75,127.66,127.68,3884.0,112.042,112.0683,111.9894,112.0069,3884.0
2017-02-08 11:40:00,127.67,127.69,127.61,127.62,7597.0,111.9981,112.0157,111.9455,111.9543,7597.0
2017-02-08 11:50:00,127.59,127.64,127.59,127.6,1896.0,111.928,111.9718,111.928,111.9367,1896.0
2017-02-08 12:00:00,127.6,127.73,127.59,127.7,12084.0,111.9367,112.0508,111.928,112.0244,12084.0
2017-02-08 12:10:00,127.73,127.73,127.66,127.72,9859.0,112.0508,112.0508,111.9894,112.042,9859.0
2017-02-08 12:20:00,127.71,127.72,127.64,127.66,7192.0,112.0332,112.042,111.9718,111.9894,7192.0
2017-02-08 12:30:00,127.66,127.67,127.59,127.6,7071.0,111.9894,111.9981,111.928,111.9367,7071.0
2017-02-08 12:40:00,127.58,127.62,127.58,127.62,7204.0,111.9192,111.9543,111.9192,111.9543,7204.0
2017-02-08 12:50:00,127.63,127.65,127.63,127.64,19071.0,111.963,111.9806,111.963,111.9718,19071.0
2017-02-08 13:00:00,127.66,127.73,127.66,127.72,18818.0,111.9894,112.0508,111.9894,112.042,18818.0
2017-02-08 13:10:00,127.72,127.75,127.68,127.74,17383.0,112.042,112.0683,112.0069,112.0595,17383.0
2017-02-08 13:20:00,127.73,127.76,127.72,127.75,1253.0,112.0508,112.0771,112.042,112.0683,1253.0
2017-02-08 13:30:00,127.77,127.79,127.75,127.79,3378.0,112.0859,112.1034,112.0683,112.1034,3378.0
2017-02-08 13:40:00,127.78,127.83,127.73,127.81,20111.0,112.0946,112.1385,112.0508,112.1209,20111.0
2017-02-08 13:50:00,127.82,127.83,127.8,127.83,4249.0,112.1297,112.1385,112.1122,112.1385,4249.0
2017-02-08 14:00:00,127.81,127.82,127.75,127.75,16989.0,112.1209,112.1297,112.0683,112.0683,16989.0
2017-02-08 14:10:00,127.76,127.83,127.75,127.83,6668.0,112.0771,112.1385,112.0683,112.1385,6668.0
2017-02-08 14:20:00,127.83,127.84,127.77,127.77,17233.0,112.1385,112.1473,112.0859,112.0859,17233.0
2017-02-08 14:30:00,127.79,127.83,127.78,127.81,9055.0,112.1034,112.1385,112.0946,112.1209,9055.0
2017-02-08 14:40:00,127.82,127.85,127.82,127.83,4167.0,112.1297,112.156,112.1297,112.1385,4167.0
2017-02-08 14:50:00,127.82,127.86,127.81,127.81,3168.0,112.1297,112.1648,112.1209,112.1209,3168.0
2017-02-08 15:00:00,127.81,127.84,127.74,127.83,13492.0,112.1209,112.1473,112.0595,112.1385,13492.0
2017-02-08 15:10:00,127.8,127.84,127.8,127.84,1652.0,112.1122,112.1473,112.1122,112.1473,1652.0
2017-02-08 15:20:00,127.82,127.89,127.8,127.88,5495.0,112.1297,112.1911,112.1122,112.1824,5495.0
2017-02-08 15:30:00,127.87,127.9,127.85,127.86,7258.0,112.1736,112.1999,112.156,112.1648,7258.0
2017-02-08 15:40:00,127.87,127.91,127.84,127.86,16658.0,112.1736,112.2087,112.1473,112.1648,16658.0
2017-02-08 15:50:00,127.87,127.88,127.81,127.83,17168.0,112.1736,112.1824,112.1209,112.1385,17168.0
2017-02-09 09:30:00,128.0,128.15,128.0,128.09,44864.0,112.2876,112.4192,112.2876,112.3666,44864.0
2017-02-09 09:40:00,128.14,128.14,128.07,128.12,4388.0,112.4104,112.4104,112.349,112.3929,4388.0
2017-02-09 09:50:00,128.1,128.19,128.08,128.15,6926.0,112.3753,112.4543,112.3578,112.4192,6926.0
2017-02-09 10:00:00,128.18,128.22,128.15,128.21,11867.0,112.4455,112.4806,112.4192,112.4718,11867.0
2017-02-09 10:10:00,128.21,128.29,128.17,128.27,2615.0,112.4718,112.542,112.4368,112.5245,2615.0
2017-02-09 10:20:00,128.27,128.4,128.27,128.4,22158.0,112.5245,112.6385,112.5245,112.6385,22158.0
2017-02-09 10:30:00,128.4,128.47,128.37,128.38,6384.0,112.6385,112.6999,112.6122,112.621,6384.0
2017-02-09 10:40:00,128.38,128.53,128.38,128.5,28736.0,112.621,112.7526,112.621,112.7262,28736.0
2017-02-09 10:50:00,128.52,128.57,128.45,128.57,13901.0,112.7438,112.7877,112.6824,112.7877,13901.0
2017-02-09 11:00:00,128.57,128.58,128.52,128.53,11371.0,112.7877,112.7964,112.7438,112.7526,11371.0
2017-02-09 11:10:00,128.54,128.63,128.54,128.62,3681.0,112.7613,112.8403,112.7613,112.8315,3681.0
2017-02-09 11:20:00,128.62,128.73,128.62,128.71,3359.0,112.8315,112.928,112.8315,112.9105,3359.0
2017-02-09 11:30:00,128.72,128.72,128.66,128.69,3024.0,112.9192,112.9192,112.8666,112.8929,3024.0
2017-02-09 11:40:00,128.66,128.71,128.61,128.62,10588.0,112.8666,112.9105,112.8227,112.8315,10588.0
2017-02-09 11:50:00,128.65,128.67,128.62,128.64,4258.0,112.8578,112.8754,112.8315,112.8491,4258.0
2017-02-09 12:00:00,128.64,128.65,128.62,128.64,10726.0,112.8491,112.8578,112.8315,112.8491,10726.0
2017-02-09 12:10:00,128.67,128.73,128.66,128.68,1933.0,112.8754,112.928,112.8666,112.8841,1933.0
2017-02-09 12:20:00,128.67,128.68,128.58,128.58,7909.0,112.8754,112.8841,112.7964,112.7964,7909.0
2017-02-09 12:30:00,128.6,128.63,128.58,128.61,6832.0,112.814,112.8403,112.7964,112.8227,6832.0
2017-02-09 12:40:00,128.61,128.63,128.57,128.57,6887.0,112.8227,112.8403,112.7877,112.7877,6887.0
2017-02-09 12:50:00,128.57,128.6,128.54,128.59,6591.0,112.7877,112.814,112.7613,112.8052,6591.0
2017-02-09 13:00:00,128.58,128.62,128.58,128.6,1995.0,112.7964,112.8315,112.7964,112.814,1995.0
2017-02-09 13:10:00,128.63,128.66,128.63,128.65,2280.0,112.8403,112.8666,112.8403,112.8578,2280.0
2017-02-09 13:20:00,128.63,128.66,128.61,128.66,2588.0,112.8403,112.8666,112.8227,112.8666,2588.0
2017-02-09 13:30:00,128.66,128.66,128.6,128.6,1961.0,112.8666,112.8666,112.814,112.814,1961.0
2017-02-09 13:40:00,128.62,128.67,128.62,128.66,6464.0,112.8315,112.8754,112.8315,112.8666,6464.0
2017-02-09 13:50:00,128.67,128.7,128.66,128.7,3262.0,112.8754,112.9017,112.8666,112.9017,3262.0
2017-02-09 14:00:00,128.71,128.74,128.68,128.72,21292.0,112.9105,112.9368,112.8841,112.9192,21292.0
2017-02-09 14:10:00,128.72,128.74,128.7,128.72,4275.0,112.9192,112.9368,112.9017,112.9192,4275.0
2017-02-09 14:20:00,128.72,128.73,128.7,128.71,6103.0,112.9192,112.928,112.9017,112.9105,6103.0
2017-02-09 14:30:00,128.7,128.8,128.7,128.8,11394.0,112.9017,112.9894,112.9017,112.9894,11394.0
2017-02-09 14:40:00,128.8,128.82,128.75,128.77,5468.0,112.9894,113.007,112.9456,112.9631,5468.0
2017-02-09 14:50:00,128.77,128.8,128.75,128.79,6350.0,112.9631,112.9894,112.9456,112.9806,6350.0
2017-02-09 15:00:00,128.79,128.8,128.78,128.8,5470.0,112.9806,112.9894,112.9719,112.9894,5470.0
2017-02-09 15:10:00,128.8,128.81,128.73,128.73,14925.0,112.9894,112.9982,112.928,112.928,14925.0
2017-02-09 15:20:00,128.73,128.73,128.7,128.72,1890.0,112.928,112.928,112.9017,112.9192,1890.0
2017-02-09 15:30:00,128.71,128.71,128.64,128.69,10757.0,112.9105,112.9105,112.8491,112.8929,10757.0
2017-02-09 15:40:00,128.69,128.71,128.65,128.66,13252.0,112.8929,112.9105,112.8578,112.8666,13252.0
2017-02-09 15:50:00,128.67,128.72,128.61,128.63,33710.0,112.8754,112.9192,112.8227,112.8403,33710.0
2017-02-10 09:30:00,128.85,128.92,128.79,128.92,16969.0,113.0333,113.0947,112.9806,113.0947,16969.0
2017-02-10 09:40:00,128.93,128.96,128.91,128.92,2000.0,113.1035,113.1298,113.0859,113.0947,2000.0
2017-02-10 09:50:00,128.96,128.96,128.85,128.9,9119.0,113.1298,113.1298,113.0333,113.0771,9119.0
2017-02-10 10:00:00,128.89,128.89,128.81,128.84,3477.0,113.0684,113.0684,112.9982,113.0245,3477.0
2017-02-10 10:10:00,128.84,128.92,128.83,128.86,7844.0,113.0245,113.0947,113.0157,113.0421,7844.0
2017-02-10 10:20:00,128.89,128.9,128.84,128.9,9418.0,113.0684,113.0771,113.0245,113.0771,9418.0
2017-02-10 10:30:00,128.9,129.03,128.9,129.01,5533.0,113.0771,113.1912,113.0771,113.1736,5533.0
2017-02-10 10:40:00,129.04,129.04,128.98,129.01,26584.0,113.2,113.2,113.1473,113.1736,26584.0
2017-02-10 10:50:00,129.0,129.02,128.97,128.97,15600.0,113.1649,113.1824,113.1386,113.1386,15600.0
2017-02-10 11:00:00,128.97,128.98,128.89,128.91,4307.0,113.1386,113.1473,113.0684,113.0859,4307.0
2017-02-10 11:10:00,128.93,128.98,128.93,128.98,3400.0,113.1035,113.1473,113.1035,113.1473,3400.0
2017-02-10 11:20:00,128.99,128.99,128.92,128.92,6289.0,113.1561,113.1561,113.0947,113.0947,6289.0
2017-02-10 11:30:00,128.92,128.97,128.9,128.92,6435.0,113.0947,113.1386,113.0771,113.0947,6435.0
2017-02-10 11:40:00,128.95,128.99,128.94,128.99,3104.0,113.121,113.1561,113.1122,113.1561,3104.0
2017-02-10 11:50:00,128.98,128.99,128.96,128.99,4376.0,113.1473,113.1561,113.1298,113.1561,4376.0
2017-02-10 12:00:00,128.98,129.04,128.96,129.04,7217.0,113.1473,113.2,113.1298,113.2,7217.0
2017-02-10 12:10:00,129.01,129.04,129.0,129.0,5364.0,113.1736,113.2,113.1649,113.1649,5364.0
2017-02-10 12:20:00,129.02,129.07,129.02,129.06,4128.0,113.1824,113.2263,113.1824,113.2175,4128.0
2017-02-10 12:30:00,129.05,129.12,129.05,129.12,8068.0,113.2087,113.2701,113.2087,113.2701,8068.0
2017-02-10 12:40:00,129.11,129.14,129.1,129.14,4319.0,113.2614,113.2877,113.2526,113.2877,4319.0
2017-02-10 12:50:00,129.13,129.14,129.1,129.12,3653.0,113.2789,113.2877,113.2526,113.2701,3653.0
2017-02-10 13:00:00,129.11,129.16,129.1,129.16,3298.0,113.2614,113.3052,113.2526,113.3052,3298.0
2017-02-10 13:10:00,129.15,129.22,129.15,129.18,2025.0,113.2965,113.3579,113.2965,113.3228,2025.0
2017-02-10 13:20:00,129.16,129.19,129.14,129.15,7276.0,113.3052,113.3315,113.2877,113.2965,7276.0
2017-02-10 13:30:00,129.15,129.2,129.14,129.2,5998.0,113.2965,113.3403,113.2877,113.3403,5998.0
2017-02-10 13:40:00,129.2,129.28,129.2,129.28,17510.0,113.3403,113.4105,113.3403,113.4105,17510.0
2017-02-10 13:50:00,129.28,129.28,129.2,129.2,18418.0,113.4105,113.4105,113.3403,113.3403,18418.0
2017-02-10 14:00:00,129.2,129.21,129.16,129.19,12017.0,113.3403,113.3491,113.3052,113.3315,12017.0
2017-02-10 14:10:00,129.2,129.23,129.19,129.21,4964.0,113.3403,113.3666,113.3315,113.3491,4964.0
2017-02-10 14:20:00,129.23,129.24,129.19,129.19,9030.0,113.3666,113.3754,113.3315,113.3315,9030.0
2017-02-10 14:30:00,129.19,129.21,129.13,129.16,3358.0,113.3315,113.3491,113.2789,113.3052,3358.0
2017-02-10 14:40:00,129.15,129.17,129.15,129.16,1622.0,113.2965,113.314,113.2965,113.3052,1622.0
2017-02-10 14:50:00,129.16,129.16,129.08,129.09,5635.0,113.3052,113.3052,113.235,113.2438,5635.0
2017-02-10 15:00:00,129.1,129.16,129.09,129.12,5077.0,113.2526,113.3052,113.2438,113.2701,5077.0
2017-02-10 15:10:00,129.12,129.17,129.09,129.14,3057.0,113.2701,113.314,113.2438,113.2877,3057.0
2017-02-10 15:20:00,129.11,129.15,129.11,129.15,2985.0,113.2614,113.2965,113.2614,113.2965,2985.0
2017-02-10 15:30:00,129.14,129.19,129.14,129.19,5130.0,113.2877,113.3315,113.2877,113.3315,5130.0
2017-02-10 15:40:00,129.19,129.21,129.13,129.14,6181.0,113.3315,113.3491,113.2789,113.2877,6181.0
2017-02-10 15:50:00,129.17,129.17,129.09,129.13,24011.0,113.314,113.314,113.2438,113.2789,24011.0
2017-02-13 09:30:00,129.42,129.57,129.42,129.57,44389.0,113.5333,113.6649,113.5333,113.6649,44389.0
2017-02-13 09:40:00,129.62,129.69,129.59,129.6,15544.0,113.7088,113.7702,113.6824,113.6912,15544.0
2017-02-13 09:50:00,129.59,129.59,129.53,129.59,6582.0,113.6824,113.6824,113.6298,113.6824,6582.0
2017-02-13 10:00:00,129.59,129.7,129.59,129.7,8557.0,113.6824,113.7789,113.6824,113.7789,8557.0
2017-02-13 10:10:00,129.69,129.69,129.63,129.64,4676.0,113.7702,113.7702,113.7175,113.7263,4676.0
2017-02-13 10:20:00,129.65,129.66,129.61,129.66,7550.0,113.7351,113.7439,113.7,113.7439,7550.0
2017-02-13 10:30:00,129.64,129.68,129.57,129.62,6841.0,113.7263,113.7614,113.6649,113.7088,6841.0
2017-02-13 10:40:00,129.66,129.68,129.64,129.67,5164.0,113.7439,113.7614,113.7263,113.7526,5164.0
2017-02-13 10:50:00,129.64,129.67,129.6,129.67,8999.0,113.7263,113.7526,113.6912,113.7526,8999.0
2017-02-13 11:00:00,129.69,129.7,129.63,129.63,10493.0,113.7702,113.7789,113.7175,113.7175,10493.0
2017-02-13 11:10:00,129.61,129.65,129.6,129.62,3183.0,113.7,113.7351,113.6912,113.7088,3183.0
2017-02-13 11:20:00,129.65,129.76,129.65,129.73,8372.0,113.7351,113.8316,113.7351,113.8053,8372.0
2017-02-13 11:30:00,129.7,129.73,129.67,129.68,3008.0,113.7789,113.8053,113.7526,113.7614,3008.0
2017-02-13 11:40:00,129.68,129.74,129.67,129.7,5308.0,113.7614,113.814,113.7526,113.7789,5308.0
2017-02-13 11:50:00,129.7,129.7,129.63,129.63,5159.0,113.7789,113.7789,113.7175,113.7175,5159.0
2017-02-13 12:00:00,129.64,129.7,129.62,129.7,4118.0,113.7263,113.7789,113.7088,113.7789,4118.0
2017-02-13 12:10:00,129.69,129.7,129.67,129.68,1509.0,113.7702,113.7789,113.7526,113.7614,1509.0
2017-02-13 12:20:00,129.68,129.69,129.68,129.69,1477.0,113.7614,113.7702,113.7614,113.7702,1477.0
2017-02-13 12:30:00,129.7,129.75,129.7,129.74,3159.0,113.7789,113.8228,113.7789,113.814,3159.0
2017-02-13 12:40:00,129.73,129.78,129.73,129.73,6059.0,113.8053,113.8491,113.8053,113.8053,6059.0
2017-02-13 12:50:00,129.75,129.81,129.74,129.79,9761.0,113.8228,113.8754,113.814,113.8579,9761.0
2017-02-13 13:00:00,129.78,129.81,129.77,129.77,3260.0,113.8491,113.8754,113.8403,113.8403,3260.0
2017-02-13 13:10:00,129.78,129.86,129.77,129.85,8301.0,113.8491,113.9193,113.8403,113.9105,8301.0
2017-02-13 13:20:00,129.89,129.94,129.88,129.94,6799.0,113.9456,113.9895,113.9368,113.9895,6799.0
2017-02-13 13:30:00,129.92,129.98,129.91,129.96,26106.0,113.9719,114.0246,113.9632,114.007,26106.0
2017-02-13 13:40:00,129.96,129.98,129.92,129.93,25042.0,114.007,114.0246,113.9719,113.9807,25042.0
2017-02-13 13:50:00,129.9,129.93,129.89,129.91,2876.0,113.9544,113.9807,113.9456,113.9632,2876.0
2017-02-13 14:00:00,129.91,129.93,129.87,129.92,10425.0,113.9632,113.9807,113.9281,113.9719,10425.0
2017-02-13 14:10:00,129.93,129.94,129.88,129.9,4843.0,113.9807,113.9895,113.9368,113.9544,4843.0
2017-02-13 14:20:00,129.9,129.91,129.87,129.89,22968.0,113.9544,113.9632,113.9281,113.9456,22968.0
2017-02-13 14:30:00,129.89,129.89,129.84,129.86,2868.0,113.9456,113.9456,113.9018,113.9193,2868.0
2017-02-13 14:40:00,129.86,129.88,129.83,129.84,6690.0,113.9193,113.9368,113.893,113.9018,6690.0
2017-02-13 14:50:00,129.85,129.87,129.8,129.8,6814.0,113.9105,113.9281,113.8667,113.8667,6814.0
2017-02-13 15:00:00,129.81,129.85,129.79,129.84,7274.0,113.8754,113.9105,113.8579,113.9018,7274.0
2017-02-13 15:10:00,129.85,129.87,129.83,129.84,8546.0,113.9105,113.9281,113.893,113.9018,8546.0
2017-02-13 15:20:00,129.83,129.83,129.78,129.81,9295.0,113.893,113.893,113.8491,113.8754,9295.0
2017-02-13 15:30:00,129.81,129.84,129.77,129.84,5733.0,113.8754,113.9018,113.8403,113.9018,5733.0
2017-02-13 15:40:00,129.84,129.86,129.81,129.84,8470.0,113.9018,113.9193,113.8754,113.9018,8470.0
2017-02-13 15:50:00,129.85,129.86,129.74,129.79,31941.0,113.9105,113.9193,113.814,113.8579,31941.0
2017-02-14 09:30:00,129.63,129.82,129.62,129.77,20000.0,113.7175,113.8842,113.7088,113.8403,20000.0
2017-02-14 09:40:00,129.76,129.79,129.6,129.62,10658.0,113.8316,113.8579,113.6912,113.7088,10658.0
2017-02-14 09:50:00,129.62,129.67,129.62,129.64,5005.0,113.7088,113.7526,113.7088,113.7263,5005.0
2017-02-14 10:00:00,129.63,129.67,129.54,129.57,17920.0,113.7175,113.7526,113.6386,113.6649,17920.0
2017-02-14 10:10:00,129.56,129.76,129.56,129.69,17999.0,113.6561,113.8316,113.6561,113.7702,17999.0
2017-02-14 10:20:00,129.72,129.73,129.62,129.66,14632.0,113.7965,113.8053,113.7088,113.7439,14632.0
2017-02-14 10:30:00,129.66,129.69,129.51,129.58,7031.0,113.7439,113.7702,113.6123,113.6737,7031.0
2017-02-14 10:40:00,129.59,129.66,129.53,129.65,12709.0,113.6824,113.7439,113.6298,113.7351,12709.0
2017-02-14 10:50:00,129.66,129.7,129.64,129.67,9476.0,113.7439,113.7789,113.7263,113.7526,9476.0
2017-02-14 11:00:00,129.67,129.67,129.53,129.56,5208.0,113.7526,113.7526,113.6298,113.6561,5208.0
2017-02-14 11:10:00,129.62,129.73,129.61,129.72,5385.0,113.7088,113.8053,113.7,113.7965,5385.0
2017-02-14 11:20:00,129.73,129.76,129.7,129.74,4972.0,113.8053,113.8316,113.7789,113.814,4972.0
2017-02-14 11:30:00,129.75,129.81,129.73,129.78,5325.0,113.8228,113.8754,113.8053,113.8491,5325.0
2017-02-14 11:40:00,129.75,129.77,129.72,129.72,6104.0,113.8228,113.8403,113.7965,113.7965,6104.0
2017-02-14 11:50:00,129.71,129.85,129.69,129.81,6435.0,113.7877,113.9105,113.7702,113.8754,6435.0
2017-02-14 12:00:00,129.81,129.88,129.8,129.84,7017.0,113.8754,113.9368,113.8667,113.9018,7017.0
2017-02-14 12:10:00,129.82,129.86,129.82,129.82,2019.0,113.8842,113.9193,113.8842,113.8842,2019.0
2017-02-14 12:20:00,129.84,129.86,129.8,129.84,10444.0,113.9018,113.9193,113.8667,113.9018,10444.0
2017-02-14 12:30:00,129.84,129.95,129.83,129.91,7800.0,113.9018,113.9983,113.893,113.9632,7800.0
2017-02-14 12:40:00,129.9,129.95,129.9,129.92,2625.0,113.9544,113.9983,113.9544,113.9719,2625.0
2017-02-14 12:50:00,129.95,130.05,129.95,130.04,13790.0,113.9983,114.086,113.9983,114.0772,13790.0
2017-02-14 13:00:00,130.03,130.15,130.02,130.14,7546.0,114.0684,114.1737,114.0597,114.1649,7546.0
2017-02-14 13:10:00,130.15,130.18,130.11,130.12,6449.0,114.1737,114.2,114.1386,114.1474,6449.0
2017-02-14 13:20:00,130.11,130.17,130.11,130.16,4032.0,114.1386,114.1912,114.1386,114.1825,4032.0
2017-02-14 13:30:00,130.15,130.16,130.11,130.15,5803.0,114.1737,114.1825,114.1386,114.1737,5803.0
2017-02-14 13:40:00,130.14,130.17,130.14,130.15,13919.0,114.1649,114.1912,114.1649,114.1737,13919.0
2017-02-14 13:50:00,130.15,130.24,130.14,130.2,15762.0,114.1737,114.2527,114.1649,114.2176,15762.0
2017-02-14 14:00:00,130.19,130.32,130.17,130.28,13864.0,114.2088,114.3228,114.1912,114.2877,13864.0
2017-02-14 14:10:00,130.28,130.3,130.27,130.28,2968.0,114.2877,114.3053,114.279,114.2877,2968.0
2017-02-14 14:20:00,130.28,130.3,130.22,130.22,15782.0,114.2877,114.3053,114.2351,114.2351,15782.0
2017-02-14 14:30:00,130.21,130.23,130.18,130.2,4497.0,114.2263,114.2439,114.2,114.2176,4497.0
2017-02-14 14:40:00,130.2,130.23,130.13,130.17,42969.0,114.2176,114.2439,114.1562,114.1912,42969.0
2017-02-14 14:50:00,130.16,130.17,130.11,130.12,3572.0,114.1825,114.1912,114.1386,114.1474,3572.0
2017-02-14 15:00:00,130.14,130.2,130.13,130.16,5850.0,114.1649,114.2176,114.1562,114.1825,5850.0
2017-02-14 15:10:00,130.14,130.2,130.12,130.18,4160.0,114.1649,114.2176,114.1474,114.2,4160.0
2017-02-14 15:20:00,130.16,130.2,130.15,130.19,21737.0,114.1825,114.2176,114.1737,114.2088,21737.0
2017-02-14 15:30:00,130.19,130.23,130.15,130.23,11788.0,114.2088,114.2439,114.1737,114.2439,11788.0
2017-02-14 15:40:00,130.24,130.29,130.24,130.29,10717.0,114.2527,114.2965,114.2527,114.2965,10717.0
2017-02-14 15:50:00,130.29,130.33,130.23,130.29,28867.0,114.2965,114.3316,114.2439,114.2965,28867.0
2017-02-15 09:30:00,130.23,130.27,130.2,130.26,18574.0,114.2439,114.279,114.2176,114.2702,18574.0
2017-02-15 09:40:00,130.25,130.34,130.25,130.31,14499.0,114.2614,114.3404,114.2614,114.3141,14499.0
2017-02-15 09:50:00,130.31,130.37,130.31,130.37,4820.0,114.3141,114.3667,114.3141,114.3667,4820.0
2017-02-15 10:00:00,130.29,130.35,130.25,130.27,8255.0,114.2965,114.3492,114.2614,114.279,8255.0
2017-02-15 10:10:00,130.26,130.34,130.25,130.34,10699.0,114.2702,114.3404,114.2614,114.3404,10699.0
2017-02-15 10:20:00,130.32,130.38,130.29,130.36,8950.0,114.3228,114.3755,114.2965,114.3579,8950.0
2017-02-15 10:30:00,130.43,130.47,130.4,130.45,9656.0,114.4193,114.4544,114.393,114.4369,9656.0
2017-02-15 10:40:00,130.42,130.54,130.39,130.52,7868.0,114.4106,114.5158,114.3842,114.4983,7868.0
2017-02-15 10:50:00,130.53,130.54,130.48,130.54,10643.0,114.5071,114.5158,114.4632,114.5158,10643.0
2017-02-15 11:00:00,130.53,130.6,130.53,130.59,6270.0,114.5071,114.5685,114.5071,114.5597,6270.0
2017-02-15 11:10:00,130.6,130.69,130.6,130.67,3890.0,114.5685,114.6474,114.5685,114.6299,3890.0
2017-02-15 11:20:00,130.68,130.69,130.62,130.69,23938.0,114.6386,114.6474,114.586,114.6474,23938.0
2017-02-15 11:30:00,130.7,130.71,130.55,130.58,6562.0,114.6562,114.665,114.5246,114.5509,6562.0
2017-02-15 11:40:00,130.53,130.53,130.44,130.5,9211.0,114.5071,114.5071,114.4281,114.4807,9211.0
2017-02-15 11:50:00,130.49,130.53,130.48,130.53,2366.0,114.472,114.5071,114.4632,114.5071,2366.0
2017-02-15 12:00:00,130.54,130.59,130.51,130.51,16354.0,114.5158,114.5597,114.4895,114.4895,16354.0
2017-02-15 12:10:00,130.49,130.56,130.49,130.52,39317.0,114.472,114.5334,114.472,114.4983,39317.0
2017-02-15 12:20:00,130.52,130.61,130.52,130.6,4903.0,114.4983,114.5772,114.4983,114.5685,4903.0
2017-02-15 12:30:00,130.58,130.64,130.57,130.64,5447.0,114.5509,114.6036,114.5421,114.6036,5447.0
2017-02-15 12:40:00,130.64,130.65,130.61,130.62,11466.0,114.6036,114.6123,114.5772,114.586,11466.0
2017-02-15 12:50:00,130.63,130.68,130.63,130.66,3941.0,114.5948,114.6386,114.5948,114.6211,3941.0
2017-02-15 13:00:00,130.69,130.72,130.68,130.7,3124.0,114.6474,114.6737,114.6386,114.6562,3124.0
2017-02-15 13:10:00,130.7,130.7,130.59,130.65,2879.0,114.6562,114.6562,114.5597,114.6123,2879.0
2017-02-15 13:20:00,130.64,130.69,130.64,130.68,800.0,114.6036,114.6474,114.6036,114.6386,800.0
2017-02-15 13:30:00,130.69,130.71,130.69,130.69,6375.0,114.6474,114.665,114.6474,114.6474,6375.0
2017-02-15 13:40:00,130.67,130.76,130.67,130.74,2919.0,114.6299,114.7088,114.6299,114.6913,2919.0
2017-02-15 13:50:00,130.78,130.9,130.78,130.82,5934.0,114.7264,114.8316,114.7264,114.7615,5934.0
2017-02-15 14:00:00,130.83,130.88,130.8,130.81,3622.0,114.7702,114.8141,114.7439,114.7527,3622.0
2017-02-15 14:10:00,130.8,130.82,130.76,130.77,8286.0,114.7439,114.7615,114.7088,114.7176,8286.0
2017-02-15 14:20:00,130.81,130.86,130.8,130.84,2909.0,114.7527,114.7965,114.7439,114.779,2909.0
2017-02-15 14:30:00,130.87,130.9,130.86,130.87,14379.0,114.8053,114.8316,114.7965,114.8053,14379.0
2017-02-15 14:40:00,130.85,130.91,130.85,130.88,8763.0,114.7878,114.8404,114.7878,114.8141,8763.0
2017-02-15 14:50:00,130.88,130.92,130.88,130.92,6090.0,114.8141,114.8492,114.8141,114.8492,6090.0
2017-02-15 15:00:00,130.93,130.95,130.88,130.93,17281.0,114.858,114.8755,114.8141,114.858,17281.0
2017-02-15 15:10:00,130.94,131.09,130.93,131.07,19563.0,114.8667,114.9983,114.858,114.9808,19563.0
2017-02-15 15:20:00,131.05,131.09,131.02,131.05,19580.0,114.9632,114.9983,114.9369,114.9632,19580.0
2017-02-15 15:30:00,131.02,131.04,130.98,131.0,12820.0,114.9369,114.9545,114.9018,114.9194,12820.0
2017-02-15 15:40:00,131.01,131.04,130.96,130.97,17664.0,114.9281,114.9545,114.8843,114.893,17664.0
2017-02-15 15:50:00,130.97,130.99,130.92,130.95,23175.0,114.893,114.9106,114.8492,114.8755,23175.0
2017-02-16 09:30:00,130.99,131.11,130.95,131.07,22487.0,114.9106,115.0159,114.8755,114.9808,22487.0
2017-02-16 09:40:00,131.12,131.12,130.98,130.99,6556.0,115.0246,115.0246,114.9018,114.9106,6556.0
2017-02-16 09:50:00,130.92,130.92,130.83,130.87,4259.0,114.8492,114.8492,114.7702,114.8053,4259.0
2017-02-16 10:00:00,130.79,130.88,130.77,130.88,8321.0,114.7351,114.8141,114.7176,114.8141,8321.0
2017-02-16 10:10:00,130.89,130.89,130.78,130.78,8483.0,114.8229,114.8229,114.7264,114.7264,8483.0
2017-02-16 10:20:00,130.77,130.9,130.76,130.81,16680.0,114.7176,114.8316,114.7088,114.7527,16680.0
2017-02-16 10:30:00,130.86,130.98,130.86,130.95,3708.0,114.7965,114.9018,114.7965,114.8755,3708.0
2017-02-16 10:40:00,131.0,131.0,130.72,130.73,16696.0,114.9194,114.9194,114.6737,114.6825,16696.0
2017-02-16 10:50:00,130.69,130.71,130.49,130.6,12855.0,114.6474,114.665,114.472,114.5685,12855.0
2017-02-16 11:00:00,130.63,130.64,130.44,130.5,7032.0,114.5948,114.6036,114.4281,114.4807,7032.0
2017-02-16 11:10:00,130.47,130.58,130.42,130.58,3397.0,114.4544,114.5509,114.4106,114.5509,3397.0
2017-02-16 11:20:00,130.59,130.67,130.59,130.67,3893.0,114.5597,114.6299,114.5597,114.6299,3893.0
2017-02-16 11:30:00,130.64,130.7,130.6,130.6,2250.0,114.6036,114.6562,114.5685,114.5685,2250.0
2017-02-16 11:40:00,130.67,130.68,130.61,130.65,8400.0,114.6299,114.6386,114.5772,114.6123,8400.0
2017-02-16 11:50:00,130.68,130.75,130.68,130.75,139423.0,114.6386,114.7001,114.6386,114.7001,139423.0
2017-02-16 12:00:00,130.75,130.78,130.6,130.6,6883.0,114.7001,114.7264,114.5685,114.5685,6883.0
2017-02-16 12:10:00,130.63,130.68,130.61,130.66,1335.0,114.5948,114.6386,114.5772,114.6211,1335.0
2017-02-16 12:20:00,130.69,130.72,130.66,130.69,2500.0,114.6474,114.6737,114.6211,114.6474,2500.0
2017-02-16 12:30:00,130.7,130.8,130.68,130.77,5487.0,114.6562,114.7439,114.6386,114.7176,5487.0
2017-02-16 12:40:00,130.76,130.8,130.73,130.74,9655.0,114.7088,114.7439,114.6825,114.6913,9655.0
2017-02-16 12:50:00,130.76,130.84,130.71,130.71,4577.0,114.7088,114.779,114.665,114.665,4577.0
2017-02-16 13:00:00,130.7,130.7,130.6,130.68,8136.0,114.6562,114.6562,114.5685,114.6386,8136.0
2017-02-16 13:10:00,130.66,130.69,130.63,130.69,3834.0,114.6211,114.6474,114.5948,114.6474,3834.0
2017-02-16 13:20:00,130.67,130.69,130.57,130.64,9739.0,114.6299,114.6474,114.5421,114.6036,9739.0
2017-02-16 13:30:00,130.64,130.65,130.57,130.65,33102.0,114.6036,114.6123,114.5421,114.6123,33102.0
2017-02-16 13:40:00,130.65,130.65,130.58,130.59,1931.0,114.6123,114.6123,114.5509,114.5597,1931.0
2017-02-16 13:50:00,130.63,130.66,130.59,130.65,5171.0,114.5948,114.6211,114.5597,114.6123,5171.0
2017-02-16 14:00:00,130.65,130.68,130.64,130.67,5403.0,114.6123,114.6386,114.6036,114.6299,5403.0
2017-02-16 14:10:00,130.67,130.7,130.57,130.59,10642.0,114.6299,114.6562,114.5421,114.5597,10642.0
2017-02-16 14:20:00,130.57,130.6,130.51,130.57,7060.0,114.5421,114.5685,114.4895,114.5421,7060.0
2017-02-16 14:30:00,130.59,130.59,130.52,130.53,4630.0,114.5597,114.5597,114.4983,114.5071,4630.0
2017-02-16 14:40:00,130.58,130.64,130.57,130.59,11783.0,114.5509,114.6036,114.5421,114.5597,11783.0
2017-02-16 14:50:00,130.59,130.68,130.56,130.66,7594.0,114.5597,114.6386,114.5334,114.6211,7594.0
2017-02-16 15:00:00,130.67,130.7,130.66,130.66,2766.0,114.6299,114.6562,114.6211,114.6211,2766.0
2017-02-16 15:10:00,130.66,130.72,130.66,130.69,9965.0,114.6211,114.6737,114.6211,114.6474,9965.0
2017-02-16 15:20:00,130.69,130.77,130.69,130.74,10440.0,114.6474,114.7176,114.6474,114.6913,10440.0
2017-02-16 15:30:00,130.75,130.84,130.73,130.82,8635.0,114.7001,114.779,114.6825,114.7615,8635.0
2017-02-16 15:40:00,130.82,130.83,130.74,130.74,6890.0,114.7615,114.7702,114.6913,114.6913,6890.0
2017-02-16 15:50:00,130.76,130.89,130.75,130.88,32320.0,114.7088,114.8229,114.7001,114.8141,32320.0
2017-02-17 09:30:00,130.45,130.62,130.45,130.55,68669.0,114.4369,114.586,114.4369,114.5246,68669.0
2017-02-17 09:40:00,130.52,130.67,130.47,130.67,17633.0,114.4983,114.6299,114.4544,114.6299,17633.0
2017-02-17 09:50:00,130.67,130.69,130.57,130.63,8071.0,114.6299,114.6474,114.5421,114.5948,8071.0
2017-02-17 10:00:00,130.63,130.71,130.6,130.62,9043.0,114.5948,114.665,114.5685,114.586,9043.0
2017-02-17 10:10:00,130.6,130.71,130.59,130.7,13403.0,114.5685,114.665,114.5597,114.6562,13403.0
2017-02-17 10:20:00,130.7,130.71,130.65,130.69,4937.0,114.6562,114.665,114.6123,114.6474,4937.0
2017-02-17 10:30:00,130.68,130.71,130.58,130.59,36678.0,114.6386,114.665,114.5509,114.5597,36678.0
2017-02-17 10:40:00,130.6,130.66,130.59,130.62,9102.0,114.5685,114.6211,114.5597,114.586,9102.0
2017-02-17 10:50:00,130.61,130.63,130.55,130.57,13139.0,114.5772,114.5948,114.5246,114.5421,13139.0
2017-02-17 11:00:00,130.56,130.6,130.53,130.56,5940.0,114.5334,114.5685,114.5071,114.5334,5940.0
2017-02-17 11:10:00,130.57,130.64,130.5,130.5,24838.0,114.5421,114.6036,114.4807,114.4807,24838.0
2017-02-17 11:20:00,130.49,130.52,130.46,130.49,11716.0,114.472,114.4983,114.4456,114.472,11716.0
2017-02-17 11:30:00,130.51,130.57,130.51,130.55,5518.0,114.4895,114.5421,114.4895,114.5246,5518.0
2017-02-17 11:40:00,130.54,130.59,130.54,130.57,3874.0,114.5158,114.5597,114.5158,114.5421,3874.0
2017-02-17 11:50:00,130.57,130.63,130.57,130.58,10966.0,114.5421,114.5948,114.5421,114.5509,10966.0
2017-02-17 12:00:00,130.57,130.63,130.57,130.62,3310.0,114.5421,114.5948,114.5421,114.586,3310.0
2017-02-17 12:10:00,130.61,130.65,130.59,130.62,2800.0,114.5772,114.6123,114.5597,114.586,2800.0
2017-02-17 12:20:00,130.62,130.68,130.62,130.65,5511.0,114.586,114.6386,114.586,114.6123,5511.0
2017-02-17 12:30:00,130.65,130.65,130.62,130.63,4980.0,114.6123,114.6123,114.586,114.5948,4980.0
2017-02-17 12:40:00,130.65,130.65,130.61,130.61,9889.0,114.6123,114.6123,114.5772,114.5772,9889.0
2017-02-17 12:50:00,130.61,130.67,130.6,130.67,3389.0,114.5772,114.6299,114.5685,114.6299,3389.0
2017-02-17 13:00:00,130.68,130.68,130.59,130.6,7214.0,114.6386,114.6386,114.5597,114.5685,7214.0
2017-02-17 13:10:00,130.62,130.63,130.59,130.62,4616.0,114.586,114.5948,114.5597,114.586,4616.0
2017-02-17 13:20:00,130.62,130.66,130.61,130.65,59509.0,114.586,114.6211,114.5772,114.6123,59509.0
2017-02-17 13:30:00,130.65,130.7,130.64,130.69,7465.0,114.6123,114.6562,114.6036,114.6474,7465.0
2017-02-17 13:40:00,130.68,130.7,130.67,130.69,1720.0,114.6386,114.6562,114.6299,114.6474,1720.0
2017-02-17 13:50:00,130.67,130.69,130.65,130.67,12031.0,114.6299,114.6474,114.6123,114.6299,12031.0
2017-02-17 14:00:00,130.67,130.71,130.67,130.69,13698.0,114.6299,114.665,114.6299,114.6474,13698.0
2017-02-17 14:10:00,130.69,130.75,130.69,130.75,2912.0,114.6474,114.7001,114.6474,114.7001,2912.0
2017-02-17 14:20:00,130.72,130.78,130.71,130.78,2207.0,114.6737,114.7264,114.665,114.7264,2207.0
2017-02-17 14:30:00,130.77,130.81,130.77,130.8,3518.0,114.7176,114.7527,114.7176,114.7439,3518.0
2017-02-17 14:40:00,130.81,130.86,130.8,130.86,3921.0,114.7527,114.7965,114.7439,114.7965,3921.0
2017-02-17 14:50:00,130.85,130.85,130.79,130.79,6795.0,114.7878,114.7878,114.7351,114.7351,6795.0
2017-02-17 15:00:00,130.81,130.85,130.79,130.84,5213.0,114.7527,114.7878,114.7351,114.779,5213.0
2017-02-17 15:10:00,130.84,130.89,130.84,130.89,4034.0,114.779,114.8229,114.779,114.8229,4034.0
2017-02-17 15:20:00,130.89,130.89,130.85,130.89,7873.0,114.8229,114.8229,114.7878,114.8229,7873.0
2017-02-17 15:30:00,130.9,130.94,130.85,130.88,19462.0,114.8316,114.8667,114.7878,114.8141,19462.0
2017-02-17 15:40:00,130.88,130.97,130.88,130.88,20765.0,114.8141,114.893,114.8141,114.8141,20765.0
2017-02-17 15:50:00,130.9,131.07,130.9,131.06,59717.0,114.8316,114.9808,114.8316,114.972,59717.0
2017-02-21 09:30:00,131.23,131.55,131.23,131.54,9446.0,115.1211,115.4018,115.1211,115.3931,9446.0
2017-02-21 09:40:00,131.54,131.58,131.51,131.54,17973.0,115.3931,115.4282,115.3668,115.3931,17973.0
2017-02-21 09:50:00,131.58,131.66,131.58,131.62,16043.0,115.4282,115.4983,115.4282,115.4633,16043.0
2017-02-21 10:00:00,131.63,131.75,131.63,131.74,14313.0,115.472,115.5773,115.472,115.5685,14313.0
2017-02-21 10:10:00,131.78,131.85,131.75,131.84,8008.0,115.6036,115.665,115.5773,115.6563,8008.0
2017-02-21 10:20:00,131.84,131.86,131.8,131.82,10287.0,115.6563,115.6738,115.6212,115.6387,10287.0
2017-02-21 10:30:00,131.82,131.82,131.76,131.8,3939.0,115.6387,115.6387,115.5861,115.6212,3939.0
2017-02-21 10:40:00,131.8,131.93,131.8,131.88,12048.0,115.6212,115.7352,115.6212,115.6913,12048.0
2017-02-21 10:50:00,131.87,131.87,131.77,131.8,10550.0,115.6826,115.6826,115.5948,115.6212,10550.0
2017-02-21 11:00:00,131.77,131.8,131.74,131.75,6611.0,115.5948,115.6212,115.5685,115.5773,6611.0
2017-02-21 11:10:00,131.74,131.8,131.74,131.8,5027.0,115.5685,115.6212,115.5685,115.6212,5027.0
2017-02-21 11:20:00,131.74,131.74,131.57,131.58,4458.0,115.5685,115.5685,115.4194,115.4282,4458.0
2017-02-21 11:30:00,131.54,131.6,131.47,131.5,2993.0,115.3931,115.4457,115.3317,115.358,2993.0
2017-02-21 11:40:00,131.54,131.59,131.54,131.57,5582.0,115.3931,115.4369,115.3931,115.4194,5582.0
2017-02-21 11:50:00,131.54,131.62,131.54,131.62,4754.0,115.3931,115.4633,115.3931,115.4633,4754.0
2017-02-21 12:00:00,131.66,131.72,131.66,131.68,6515.0,115.4983,115.551,115.4983,115.5159,6515.0
2017-02-21 12:10:00,131.66,131.67,131.63,131.63,3180.0,115.4983,115.5071,115.472,115.472,3180.0
2017-02-21 12:20:00,131.64,131.71,131.6,131.7,26194.0,115.4808,115.5422,115.4457,115.5334,26194.0
2017-02-21 12:30:00,131.7,131.71,131.68,131.69,2808.0,115.5334,115.5422,115.5159,115.5247,2808.0
2017-02-21 12:40:00,131.68,131.68,131.62,131.67,2522.0,115.5159,115.5159,115.4633,115.5071,2522.0
2017-02-21 12:50:00,131.68,131.68,131.63,131.64,5911.0,115.5159,115.5159,115.472,115.4808,5911.0
2017-02-21 13:00:00,131.63,131.63,131.59,131.6,7088.0,115.472,115.472,115.4369,115.4457,7088.0
2017-02-21 13:10:00,131.59,131.66,131.58,131.66,3096.0,115.4369,115.4983,115.4282,115.4983,3096.0
2017-02-21 13:20:00,131.65,131.69,131.64,131.69,2413.0,115.4896,115.5247,115.4808,115.5247,2413.0
2017-02-21 13:30:00,131.68,131.68,131.56,131.56,23226.0,115.5159,115.5159,115.4106,115.4106,23226.0
2017-02-21 13:40:00,131.56,131.6,131.56,131.6,3590.0,115.4106,115.4457,115.4106,115.4457,3590.0
2017-02-21 13:50:00,131.59,131.62,131.56,131.62,5572.0,115.4369,115.4633,115.4106,115.4633,5572.0
2017-02-21 14:00:00,131.61,131.66,131.6,131.66,3390.0,115.4545,115.4983,115.4457,115.4983,3390.0
2017-02-21 14:10:00,131.65,131.71,131.65,131.71,5942.0,115.4896,115.5422,115.4896,115.5422,5942.0
2017-02-21 14:20:00,131.71,131.77,131.71,131.76,6721.0,115.5422,115.5948,115.5422,115.5861,6721.0
2017-02-21 14:30:00,131.75,131.76,131.72,131.75,2734.0,115.5773,115.5861,115.551,115.5773,2734.0
2017-02-21 14:40:00,131.75,131.83,131.75,131.83,10128.0,115.5773,115.6475,115.5773,115.6475,10128.0
2017-02-21 14:50:00,131.81,131.84,131.78,131.78,11679.0,115.6299,115.6563,115.6036,115.6036,11679.0
2017-02-21 15:00:00,131.8,131.82,131.77,131.81,2510.0,115.6212,115.6387,115.5948,115.6299,2510.0
2017-02-21 15:10:00,131.8,131.84,131.78,131.84,6315.0,115.6212,115.6563,115.6036,115.6563,6315.0
2017-02-21 15:20:00,131.84,131.91,131.82,131.9,9062.0,115.6563,115.7177,115.6387,115.7089,9062.0
2017-02-21 15:30:00,131.91,131.94,131.86,131.91,25428.0,115.7177,115.744,115.6738,115.7177,25428.0
2017-02-21 15:40:00,131.91,131.96,131.9,131.92,19420.0,115.7177,115.7615,115.7089,115.7264,19420.0
2017-02-21 15:50:00,131.93,131.97,131.83,131.87,75114.0,115.7352,115.7703,115.6475,115.6826,75114.0
2017-02-22 09:30:00,131.57,131.69,131.53,131.54,12394.0,115.4194,115.5247,115.3843,115.3931,12394.0
2017-02-22 09:40:00,131.53,131.65,131.51,131.64,14086.0,115.3843,115.4896,115.3668,115.4808,14086.0
2017-02-22 09:50:00,131.65,131.65,131.57,131.57,7755.0,115.4896,115.4896,115.4194,115.4194,7755.0
2017-02-22 10:00:00,131.61,131.71,131.59,131.64,10906.0,115.4545,115.5422,115.4369,115.4808,10906.0
2017-02-22 10:10:00,131.66,131.78,131.66,131.75,12855.0,115.4983,115.6036,115.4983,115.5773,12855.0
2017-02-22 10:20:00,131.76,131.78,131.72,131.76,3098.0,115.5861,115.6036,115.551,115.5861,3098.0
2017-02-22 10:30:00,131.77,131.88,131.74,131.88,11650.0,115.5948,115.6913,115.5685,115.6913,11650.0
2017-02-22 10:40:00,131.88,131.88,131.74,131.76,7888.0,115.6913,115.6913,115.5685,115.5861,7888.0
2017-02-22 10:50:00,131.77,131.77,131.73,131.73,3808.0,115.5948,115.5948,115.5598,115.5598,3808.0
2017-02-22 11:00:00,131.72,131.73,131.63,131.63,8129.0,115.551,115.5598,115.472,115.472,8129.0
2017-02-22 11:10:00,131.64,131.68,131.6,131.67,13136.0,115.4808,115.5159,115.4457,115.5071,13136.0
2017-02-22 11:20:00,131.71,131.72,131.68,131.7,5127.0,115.5422,115.551,115.5159,115.5334,5127.0
2017-02-22 11:30:00,131.7,131.71,131.63,131.63,12997.0,115.5334,115.5422,115.472,115.472,12997.0
2017-02-22 11:40:00,131.65,131.67,131.62,131.66,5509.0,115.4896,115.5071,115.4633,115.4983,5509.0
2017-02-22 11:50:00,131.63,131.68,131.63,131.64,11216.0,115.472,115.5159,115.472,115.4808,11216.0
2017-02-22 12:00:00,131.6,131.66,131.6,131.66,5073.0,115.4457,115.4983,115.4457,115.4983,5073.0
2017-02-22 12:10:00,131.67,131.72,131.65,131.72,7004.0,115.5071,115.551,115.4896,115.551,7004.0
2017-02-22 12:20:00,131.71,131.72,131.68,131.69,5240.0,115.5422,115.551,115.5159,115.5247,5240.0
2017-02-22 12:30:00,131.69,131.72,131.69,131.71,2504.0,115.5247,115.551,115.5247,115.5422,2504.0
2017-02-22 12:40:00,131.71,131.76,131.71,131.75,3455.0,115.5422,115.5861,115.5422,115.5773,3455.0
2017-02-22 12:50:00,131.74,131.77,131.71,131.76,12067.0,115.5685,115.5948,115.5422,115.5861,12067.0
2017-02-22 13:00:00,131.77,131.8,131.75,131.8,3785.0,115.5948,115.6212,115.5773,115.6212,3785.0
2017-02-22 13:10:00,131.8,131.81,131.75,131.77,6793.0,115.6212,115.6299,115.5773,115.5948,6793.0
2017-02-22 13:20:00,131.78,131.81,131.77,131.8,6227.0,115.6036,115.6299,115.5948,115.6212,6227.0
2017-02-22 13:30:00,131.8,131.82,131.78,131.81,6046.0,115.6212,115.6387,115.6036,115.6299,6046.0
2017-02-22 13:40:00,131.81,131.82,131.78,131.8,6499.0,115.6299,115.6387,115.6036,115.6212,6499.0
2017-02-22 13:50:00,131.8,131.82,131.79,131.81,17747.0,115.6212,115.6387,115.6124,115.6299,17747.0
2017-02-22 14:00:00,131.76,131.83,131.67,131.67,11883.0,115.5861,115.6475,115.5071,115.5071,11883.0
2017-02-22 14:10:00,131.66,131.74,131.57,131.73,16661.0,115.4983,115.5685,115.4194,115.5598,16661.0
2017-02-22 14:20:00,131.71,131.77,131.71,131.76,10873.0,115.5422,115.5948,115.5422,115.5861,10873.0
2017-02-22 14:30:00,131.75,131.76,131.69,131.69,9748.0,115.5773,115.5861,115.5247,115.5247,9748.0
2017-02-22 14:40:00,131.65,131.69,131.62,131.65,7012.0,115.4896,115.5247,115.4633,115.4896,7012.0
2017-02-22 14:50:00,131.65,131.71,131.64,131.66,6130.0,115.4896,115.5422,115.4808,115.4983,6130.0
2017-02-22 15:00:00,131.66,131.69,131.65,131.67,8413.0,115.4983,115.5247,115.4896,115.5071,8413.0
2017-02-22 15:10:00,131.68,131.72,131.67,131.69,10485.0,115.5159,115.551,115.5071,115.5247,10485.0
2017-02-22 15:20:00,131.68,131.79,131.68,131.79,15280.0,115.5159,115.6124,115.5159,115.6124,15280.0
2017-02-22 15:30:00,131.77,131.8,131.75,131.75,5288.0,115.5948,115.6212,115.5773,115.5773,5288.0
2017-02-22 15:40:00,131.74,131.76,131.71,131.71,12174.0,115.5685,115.5861,115.5422,115.5422,12174.0
2017-02-22 15:50:00,131.72,131.79,131.67,131.7,20285.0,115.551,115.6124,115.5071,115.5334,20285.0
2017-02-23 09:30:00,132.05,132.12,131.93,132.0,17893.0,115.8405,115.9019,115.7352,115.7966,17893.0
2017-02-23 09:40:00,131.94,131.94,131.85,131.88,4683.0,115.744,115.744,115.665,115.6913,4683.0
2017-02-23 09:50:00,131.88,131.93,131.87,131.93,1617.0,115.6913,115.7352,115.6826,115.7352,1617.0
2017-02-23 10:00:00,131.92,131.93,131.76,131.77,14251.0,115.7264,115.7352,115.5861,115.5948,14251.0
2017-02-23 10:10:00,131.75,131.75,131.6,131.68,5232.0,115.5773,115.5773,115.4457,115.5159,5232.0
2017-02-23 10:20:00,131.67,131.68,131.58,131.6,13180.0,115.5071,115.5159,115.4282,115.4457,13180.0
2017-02-23 10:30:00,131.61,131.69,131.59,131.63,14302.0,115.4545,115.5247,115.4369,115.472,14302.0
2017-02-23 10:40:00,131.59,131.62,131.54,131.62,3510.0,115.4369,115.4633,115.3931,115.4633,3510.0
2017-02-23 10:50:00,131.59,131.6,131.38,131.45,10315.0,115.4369,115.4457,115.2527,115.3141,10315.0
2017-02-23 11:00:00,131.47,131.54,131.32,131.34,12245.0,115.3317,115.3931,115.2001,115.2176,12245.0
2017-02-23 11:10:00,131.33,131.38,131.25,131.35,11755.0,115.2089,115.2527,115.1387,115.2264,11755.0
2017-02-23 11:20:00,131.37,131.4,131.31,131.37,7485.0,115.2439,115.2703,115.1913,115.2439,7485.0
2017-02-23 11:30:00,131.39,131.53,131.39,131.49,8639.0,115.2615,115.3843,115.2615,115.3492,8639.0
2017-02-23 11:40:00,131.51,131.57,131.49,131.56,1825.0,115.3668,115.4194,115.3492,115.4106,1825.0
2017-02-23 11:50:00,131.57,131.58,131.5,131.5,5951.0,115.4194,115.4282,115.358,115.358,5951.0
2017-02-23 12:00:00,131.5,131.56,131.48,131.53,6150.0,115.358,115.4106,115.3404,115.3843,6150.0
2017-02-23 12:10:00,131.53,131.73,131.51,131.71,13006.0,115.3843,115.5598,115.3668,115.5422,13006.0
2017-02-23 12:20:00,131.72,131.77,131.7,131.72,6712.0,115.551,115.5948,115.5334,115.551,6712.0
2017-02-23 12:30:00,131.72,131.85,131.7,131.8,66253.0,115.551,115.665,115.5334,115.6212,66253.0
2017-02-23 12:40:00,131.81,131.81,131.74,131.78,7624.0,115.6299,115.6299,115.5685,115.6036,7624.0
2017-02-23 12:50:00,131.77,131.77,131.72,131.72,5209.0,115.5948,115.5948,115.551,115.551,5209.0
2017-02-23 13:00:00,131.7,131.75,131.68,131.7,9334.0,115.5334,115.5773,115.5159,115.5334,9334.0
2017-02-23 13:10:00,131.71,131.74,131.65,131.68,108308.0,115.5422,115.5685,115.4896,115.5159,108308.0
2017-02-23 13:20:00,131.67,131.69,131.64,131.64,7262.0,115.5071,115.5247,115.4808,115.4808,7262.0
2017-02-23 13:30:00,131.64,131.68,131.62,131.68,87927.0,115.4808,115.5159,115.4633,115.5159,87927.0
2017-02-23 13:40:00,131.68,131.71,131.68,131.69,23374.0,115.5159,115.5422,115.5159,115.5247,23374.0
2017-02-23 13:50:00,131.69,131.74,131.65,131.74,13800.0,115.5247,115.5685,115.4896,115.5685,13800.0
2017-02-23 14:00:00,131.76,131.76,131.71,131.75,21288.0,115.5861,115.5861,115.5422,115.5773,21288.0
2017-02-23 14:10:00,131.74,131.74,131.7,131.72,8008.0,115.5685,115.5685,115.5334,115.551,8008.0
2017-02-23 14:20:00,131.71,131.77,131.7,131.77,9668.0,115.5422,115.5948,115.5334,115.5948,9668.0
2017-02-23 14:30:00,131.75,131.77,131.74,131.77,5568.0,115.5773,115.5948,115.5685,115.5948,5568.0
2017-02-23 14:40:00,131.75,131.82,131.74,131.81,4659.0,115.5773,115.6387,115.5685,115.6299,4659.0
2017-02-23 14:50:00,131.8,131.87,131.79,131.85,38568.0,115.6212,115.6826,115.6124,115.665,38568.0
2017-02-23 15:00:00,131.83,131.85,131.79,131.79,12591.0,115.6475,115.665,115.6124,115.6124,12591.0
2017-02-23 15:10:00,131.81,131.83,131.79,131.81,8603.0,115.6299,115.6475,115.6124,115.6299,8603.0
2017-02-23 15:20:00,131.83,131.9,131.77,131.77,22578.0,115.6475,115.7089,115.5948,115.5948,22578.0
2017-02-23 15:30:00,131.76,131.77,131.72,131.75,20439.0,115.5861,115.5948,115.551,115.5773,20439.0
2017-02-23 15:40:00,131.75,131.77,131.67,131.7,23356.0,115.5773,115.5948,115.5071,115.5334,23356.0
2017-02-23 15:50:00,131.71,131.74,131.65,131.73,74790.0,115.5422,115.5685,115.4896,115.5598,74790.0
2017-02-24 09:30:00,131.23,131.31,131.14,131.29,113606.0,115.1211,115.1913,115.0422,115.1738,113606.0
2017-02-24 09:40:00,131.28,131.39,131.27,131.31,11542.0,115.165,115.2615,115.1562,115.1913,11542.0
2017-02-24 09:50:00,131.27,131.45,131.27,131.44,535288.0,115.1562,115.3141,115.1562,115.3054,535288.0
2017-02-24 10:00:00,131.47,131.54,131.32,131.43,48243.0,115.3317,115.3931,115.2001,115.2966,48243.0
2017-02-24 10:10:00,131.42,131.42,131.27,131.33,32838.0,115.2878,115.2878,115.1562,115.2089,32838.0
2017-02-24 10:20:00,131.33,131.43,131.27,131.32,100636.0,115.2089,115.2966,115.1562,115.2001,100636.0
2017-02-24 10:30:00,131.32,131.43,131.28,131.41,51184.0,115.2001,115.2966,115.165,115.279,51184.0
2017-02-24 10:40:00,131.41,131.49,131.38,131.4,60545.0,115.279,115.3492,115.2527,115.2703,60545.0
2017-02-24 10:50:00,131.41,131.49,131.38,131.49,32857.0,115.279,115.3492,115.2527,115.3492,32857.0
2017-02-24 11:00:00,131.48,131.57,131.46,131.5,19815.0,115.3404,115.4194,115.3229,115.358,19815.0
2017-02-24 11:10:00,131.53,131.62,131.48,131.51,17403.0,115.3843,115.4633,115.3404,115.3668,17403.0
2017-02-24 11:20:00,131.52,131.54,131.47,131.53,21011.0,115.3755,115.3931,115.3317,115.3843,21011.0
2017-02-24 11:30:00,131.53,131.54,131.39,131.43,24246.0,115.3843,115.3931,115.2615,115.2966,24246.0
2017-02-24 11:40:00,131.43,131.45,131.38,131.42,17953.0,115.2966,115.3141,115.2527,115.2878,17953.0
2017-02-24 11:50:00,131.43,131.45,131.39,131.39,22817.0,115.2966,115.3141,115.2615,115.2615,22817.0
2017-02-24 12:00:00,131.39,131.56,131.39,131.55,22897.0,115.2615,115.4106,115.2615,115.4018,22897.0
2017-02-24 12:10:00,131.55,131.57,131.5,131.51,19966.0,115.4018,115.4194,115.358,115.3668,19966.0
2017-02-24 12:20:00,131.51,131.6,131.51,131.58,100128.0,115.3668,115.4457,115.3668,115.4282,100128.0
2017-02-24 12:30:00,131.58,131.62,131.52,131.53,30927.0,115.4282,115.4633,115.3755,115.3843,30927.0
2017-02-24 12:40:00,131.53,131.61,131.52,131.6,16600.0,115.3843,115.4545,115.3755,115.4457,16600.0
2017-02-24 12:50:00,131.6,131.61,131.53,131.56,27115.0,115.4457,115.4545,115.3843,115.4106,27115.0
2017-02-24 13:00:00,131.55,131.57,131.46,131.46,13131.0,115.4018,115.4194,115.3229,115.3229,13131.0
2017-02-24 13:10:00,131.47,131.5,131.45,131.46,14769.0,115.3317,115.358,115.3141,115.3229,14769.0
2017-02-24 13:20:00,131.47,131.48,131.41,131.42,17575.0,115.3317,115.3404,115.279,115.2878,17575.0
2017-02-24 13:30:00,131.43,131.48,131.41,131.41,27442.0,115.2966,115.3404,115.279,115.279,27442.0
2017-02-24 13:40:00,131.41,131.52,131.4,131.48,26654.0,115.279,115.3755,115.2703,115.3404,26654.0
2017-02-24 13:50:00,131.48,131.53,131.48,131.53,66257.0,115.3404,115.3843,115.3404,115.3843,66257.0
2017-02-24 14:00:00,131.53,131.55,131.49,131.5,26478.0,115.3843,115.4018,115.3492,115.358,26478.0
2017-02-24 14:10:00,131.49,131.55,131.47,131.55,23709.0,115.3492,115.4018,115.3317,115.4018,23709.0
2017-02-24 14:20:00,131.54,131.55,131.48,131.51,16510.0,115.3931,115.4018,115.3404,115.3668,16510.0
2017-02-24 14:30:00,131.52,131.56,131.51,131.52,23875.0,115.3755,115.4106,115.3668,115.3755,23875.0
2017-02-24 14:40:00,131.52,131.55,131.47,131.49,38395.0,115.3755,115.4018,115.3317,115.3492,38395.0
2017-02-24 14:50:00,131.48,131.56,131.48,131.49,23813.0,115.3404,115.4106,115.3404,115.3492,23813.0
2017-02-24 15:00:00,131.49,131.51,131.44,131.48,19783.0,115.3492,115.3668,115.3054,115.3404,19783.0
2017-02-24 15:10:00,131.49,131.52,131.48,131.48,21594.0,115.3492,115.3755,115.3404,115.3404,21594.0
2017-02-24 15:20:00,131.49,131.63,131.48,131.62,24212.0,115.3492,115.472,115.3404,115.4633,24212.0
2017-02-24 15:30:00,131.62,131.73,131.61,131.69,30737.0,115.4633,115.5598,115.4545,115.5247,30737.0
2017-02-24 15:40:00,131.69,131.82,131.69,131.8,38068.0,115.5247,115.6387,115.5247,115.6212,38068.0
2017-02-24 15:50:00,131.81,131.93,131.8,131.93,68893.0,115.6299,115.7352,115.6212,115.7352,68893.0
2017-02-27 09:30:00,131.85,131.87,131.77,131.77,9004.0,115.665,115.6826,115.5948,115.5948,9004.0
2017-02-27 09:40:00,131.71,131.81,131.68,131.81,11757.0,115.5422,115.6299,115.5159,115.6299,11757.0
2017-02-27 09:50:00,131.81,131.98,131.81,131.98,6498.0,115.6299,115.7791,115.6299,115.7791,6498.0
2017-02-27 10:00:00,131.95,131.97,131.86,131.94,6450.0,115.7527,115.7703,115.6738,115.744,6450.0
2017-02-27 10:10:00,131.98,131.98,131.8,131.81,10493.0,115.7791,115.7791,115.6212,115.6299,10493.0
2017-02-27 10:20:00,131.9,132.08,131.9,132.08,3961.0,115.7089,115.8668,115.7089,115.8668,3961.0
2017-02-27 10:30:00,132.07,132.11,132.0,132.08,13840.0,115.858,115.8931,115.7966,115.8668,13840.0
2017-02-27 10:40:00,132.1,132.12,132.02,132.09,22968.0,115.8843,115.9019,115.8142,115.8756,22968.0
2017-02-27 10:50:00,132.11,132.12,132.01,132.01,4924.0,115.8931,115.9019,115.8054,115.8054,4924.0
2017-02-27 11:00:00,132.0,132.09,132.0,132.02,4871.0,115.7966,115.8756,115.7966,115.8142,4871.0
2017-02-27 11:10:00,132.03,132.07,131.98,132.05,10731.0,115.8229,115.858,115.7791,115.8405,10731.0
2017-02-27 11:20:00,132.06,132.07,131.96,132.0,11803.0,115.8492,115.858,115.7615,115.7966,11803.0
2017-02-27 11:30:00,131.99,131.99,131.94,131.95,5265.0,115.7878,115.7878,115.744,115.7527,5265.0
2017-02-27 11:40:00,131.95,131.99,131.9,131.91,6708.0,115.7527,115.7878,115.7089,115.7177,6708.0
2017-02-27 11:50:00,131.91,131.94,131.89,131.91,7163.0,115.7177,115.744,115.7001,115.7177,7163.0
2017-02-27 12:00:00,131.9,131.98,131.87,131.96,18733.0,115.7089,115.7791,115.6826,115.7615,18733.0
2017-02-27 12:10:00,131.96,132.0,131.94,131.96,6991.0,115.7615,115.7966,115.744,115.7615,6991.0
2017-02-27 12:20:00,131.94,132.0,131.94,131.99,2303.0,115.744,115.7966,115.744,115.7878,2303.0
2017-02-27 12:30:00,132.0,132.01,131.96,131.97,5713.0,115.7966,115.8054,115.7615,115.7703,5713.0
2017-02-27 12:40:00,131.97,131.98,131.93,131.96,19543.0,115.7703,115.7791,115.7352,115.7615,19543.0
2017-02-27 12:50:00,131.95,131.98,131.93,131.94,18434.0,115.7527,115.7791,115.7352,115.744,18434.0
2017-02-27 13:00:00,131.95,131.99,131.93,131.99,9817.0,115.7527,115.7878,115.7352,115.7878,9817.0
2017-02-27 13:10:00,132.0,132.03,131.97,131.97,18474.0,115.7966,115.8229,115.7703,115.7703,18474.0
2017-02-27 13:20:00,132.0,132.07,131.99,132.05,14616.0,115.7966,115.858,115.7878,115.8405,14616.0
2017-02-27 13:30:00,132.08,132.1,132.06,132.07,14338.0,115.8668,115.8843,115.8492,115.858,14338.0
2017-02-27 13:40:00,132.09,132.12,132.06,132.09,8384.0,115.8756,115.9019,115.8492,115.8756,8384.0
2017-02-27 13:50:00,132.08,132.11,132.06,132.08,6102.0,115.8668,115.8931,115.8492,115.8668,6102.0
2017-02-27 14:00:00,132.08,132.09,132.05,132.06,8402.0,115.8668,115.8756,115.8405,115.8492,8402.0
2017-02-27 14:10:00,132.06,132.09,132.05,132.08,4650.0,115.8492,115.8756,115.8405,115.8668,4650.0
2017-02-27 14:20:00,132.07,132.18,132.06,132.14,11563.0,115.858,115.9545,115.8492,115.9194,11563.0
2017-02-27 14:30:00,132.13,132.19,132.12,132.17,5607.0,115.9107,115.9633,115.9019,115.9457,5607.0
2017-02-27 14:40:00,132.18,132.2,132.14,132.2,11456.0,115.9545,115.9721,115.9194,115.9721,11456.0
2017-02-27 14:50:00,132.2,132.2,132.16,132.16,7253.0,115.9721,115.9721,115.937,115.937,7253.0
2017-02-27 15:00:00,132.17,132.25,132.16,132.23,13922.0,115.9457,116.0159,115.937,115.9984,13922.0
2017-02-27 15:10:00,132.23,132.25,132.19,132.19,11253.0,115.9984,116.0159,115.9633,115.9633,11253.0
2017-02-27 15:20:00,132.18,132.24,132.18,132.24,13956.0,115.9545,116.0071,115.9545,116.0071,13956.0
2017-02-27 15:30:00,132.25,132.27,132.2,132.2,26665.0,116.0159,116.0335,115.9721,115.9721,26665.0
2017-02-27 15:40:00,132.2,132.23,132.13,132.14,12605.0,115.9721,115.9984,115.9107,115.9194,12605.0
2017-02-27 15:50:00,132.12,132.19,132.12,132.16,40638.0,115.9019,115.9633,115.9019,115.937,40638.0
2017-02-28 09:30:00,131.9,132.1,131.87,131.91,9063.0,115.7089,115.8843,115.6826,115.7177,9063.0
2017-02-28 09:40:00,131.94,131.97,131.92,131.94,9897.0,115.744,115.7703,115.7264,115.744,9897.0
2017-02-28 09:50:00,131.9,131.9,131.84,131.86,2963.0,115.7089,115.7089,115.6563,115.6738,2963.0
2017-02-28 10:00:00,131.95,131.97,131.93,131.97,10191.0,115.7527,115.7703,115.7352,115.7703,10191.0
2017-02-28 10:10:00,131.99,132.02,131.99,131.99,2026.0,115.7878,115.8142,115.7878,115.7878,2026.0
2017-02-28 10:20:00,131.95,131.95,131.9,131.92,3883.0,115.7527,115.7527,115.7089,115.7264,3883.0
2017-02-28 10:30:00,131.93,131.97,131.92,131.97,30829.0,115.7352,115.7703,115.7264,115.7703,30829.0
2017-02-28 10:40:00,131.95,131.97,131.91,131.96,34771.0,115.7527,115.7703,115.7177,115.7615,34771.0
2017-02-28 10:50:00,131.96,132.01,131.96,132.01,6902.0,115.7615,115.8054,115.7615,115.8054,6902.0
2017-02-28 11:00:00,132.01,132.02,131.97,131.97,13887.0,115.8054,115.8142,115.7703,115.7703,13887.0
2017-02-28 11:10:00,131.99,131.99,131.97,131.97,7742.0,115.7878,115.7878,115.7703,115.7703,7742.0
2017-02-28 11:20:00,131.98,132.03,131.97,132.02,2531.0,115.7791,115.8229,115.7703,115.8142,2531.0
2017-02-28 11:30:00,132.01,132.01,131.95,131.96,2765.0,115.8054,115.8054,115.7527,115.7615,2765.0
2017-02-28 11:40:00,131.95,131.96,131.91,131.94,11811.0,115.7527,115.7615,115.7177,115.744,11811.0
2017-02-28 11:50:00,131.94,131.96,131.93,131.94,7080.0,115.744,115.7615,115.7352,115.744,7080.0
2017-02-28 12:00:00,131.94,131.94,131.8,131.82,7687.0,115.744,115.744,115.6212,115.6387,7687.0
2017-02-28 12:10:00,131.82,131.82,131.77,131.78,7880.0,115.6387,115.6387,115.5948,115.6036,7880.0
2017-02-28 12:20:00,131.73,131.73,131.5,131.58,106418.0,115.5598,115.5598,115.358,115.4282,106418.0
2017-02-28 12:30:00,131.58,131.63,131.58,131.59,6934.0,115.4282,115.472,115.4282,115.4369,6934.0
2017-02-28 12:40:00,131.6,131.67,131.57,131.67,5867.0,115.4457,115.5071,115.4194,115.5071,5867.0
2017-02-28 12:50:00,131.68,131.71,131.66,131.71,8715.0,115.5159,115.5422,115.4983,115.5422,8715.0
2017-02-28 13:00:00,131.68,131.78,131.68,131.76,7502.0,115.5159,115.6036,115.5159,115.5861,7502.0
2017-02-28 13:10:00,131.75,131.8,131.75,131.77,4186.0,115.5773,115.6212,115.5773,115.5948,4186.0
2017-02-28 13:20:00,131.75,131.76,131.73,131.73,2014.0,115.5773,115.5861,115.5598,115.5598,2014.0
2017-02-28 13:30:00,131.73,131.82,131.72,131.81,5300.0,115.5598,115.6387,115.551,115.6299,5300.0
2017-02-28 13:40:00,131.8,131.83,131.78,131.83,11889.0,115.6212,115.6475,115.6036,115.6475,11889.0
2017-02-28 13:50:00,131.79,131.83,131.78,131.81,10038.0,115.6124,115.6475,115.6036,115.6299,10038.0
2017-02-28 14:00:00,131.83,131.83,131.69,131.69,11117.0,115.6475,115.6475,115.5247,115.5247,11117.0
2017-02-28 14:10:00,131.68,131.71,131.62,131.66,6222.0,115.5159,115.5422,115.4633,115.4983,6222.0
2017-02-28 14:20:00,131.64,131.7,131.64,131.69,3122.0,115.4808,115.5334,115.4808,115.5247,3122.0
2017-02-28 14:30:00,131.72,131.72,131.7,131.72,365.0,115.551,115.551,115.5334,115.551,365.0
2017-02-28 14:40:00,131.69,131.79,131.67,131.78,11954.0,115.5247,115.6124,115.5071,115.6036,11954.0
2017-02-28 14:50:00,131.8,131.8,131.74,131.75,9179.0,115.6212,115.6212,115.5685,115.5773,9179.0
2017-02-28 15:00:00,131.74,131.75,131.7,131.72,51673.0,115.5685,115.5773,115.5334,115.551,51673.0
2017-02-28 15:10:00,131.74,131.81,131.74,131.79,12339.0,115.5685,115.6299,115.5685,115.6124,12339.0
2017-02-28 15:20:00,131.78,131.79,131.7,131.72,14642.0,115.6036,115.6124,115.5334,115.551,14642.0
2017-02-28 15:30:00,131.71,131.75,131.57,131.6,33574.0,115.5422,115.5773,115.4194,115.4457,33574.0
2017-02-28 15:40:00,131.58,131.74,131.57,131.73,20061.0,115.4282,115.5685,115.4194,115.5598,20061.0
2017-02-28 15:50:00,131.75,131.84,131.72,131.74,222150.0,115.5773,115.6563,115.551,115.5685,222150.0
2017-03-01 09:30:00,132.66,132.97,132.66,132.93,187469.0,116.3756,116.6475,116.3756,116.6124,187469.0
2017-03-01 09:40:00,132.92,132.93,132.84,132.92,17324.0,116.6037,116.6124,116.5335,116.6037,17324.0
2017-03-01 09:50:00,132.95,133.05,132.92,133.04,5513.0,116.63,116.7177,116.6037,116.7089,5513.0
2017-03-01 10:00:00,133.07,133.18,133.03,133.15,10471.0,116.7353,116.8318,116.7002,116.8054,10471.0
2017-03-01 10:10:00,133.11,133.19,133.11,133.18,7084.0,116.7704,116.8405,116.7704,116.8318,7084.0
2017-03-01 10:20:00,133.21,133.24,133.17,133.18,3921.0,116.8581,116.8844,116.823,116.8318,3921.0
2017-03-01 10:30:00,133.19,133.19,133.11,133.11,18578.0,116.8405,116.8405,116.7704,116.7704,18578.0
2017-03-01 10:40:00,133.06,133.14,133.06,133.14,10567.0,116.7265,116.7967,116.7265,116.7967,10567.0
2017-03-01 10:50:00,133.13,133.17,133.07,133.17,23404.0,116.7879,116.823,116.7353,116.823,23404.0
2017-03-01 11:00:00,133.16,133.29,133.15,133.29,10437.0,116.8142,116.9283,116.8054,116.9283,10437.0
2017-03-01 11:10:00,133.28,133.34,133.23,133.34,8209.0,116.9195,116.9721,116.8756,116.9721,8209.0
2017-03-01 11:20:00,133.32,133.37,133.26,133.37,3386.0,116.9546,116.9984,116.9019,116.9984,3386.0
2017-03-01 11:30:00,133.34,133.39,133.33,133.35,2380.0,116.9721,117.016,116.9633,116.9809,2380.0
2017-03-01 11:40:00,133.34,133.4,133.34,133.38,5783.0,116.9721,117.0248,116.9721,117.0072,5783.0
2017-03-01 11:50:00,133.39,133.47,133.39,133.41,10585.0,117.016,117.0862,117.016,117.0335,10585.0
2017-03-01 12:00:00,133.42,133.64,133.42,133.62,17561.0,117.0423,117.2353,117.0423,117.2178,17561.0
2017-03-01 12:10:00,133.65,133.72,133.63,133.65,13019.0,117.2441,117.3055,117.2265,117.2441,13019.0
2017-03-01 12:20:00,133.65,133.67,133.59,133.67,48058.0,117.2441,117.2616,117.1914,117.2616,48058.0
2017-03-01 12:30:00,133.64,133.65,133.59,133.59,43453.0,117.2353,117.2441,117.1914,117.1914,43453.0
2017-03-01 12:40:00,133.58,133.61,133.56,133.58,42282.0,117.1827,117.209,117.1651,117.1827,42282.0
2017-03-01 12:50:00,133.57,133.57,133.54,133.56,7066.0,117.1739,117.1739,117.1476,117.1651,7066.0
2017-03-01 13:00:00,133.57,133.63,133.57,133.59,6196.0,117.1739,117.2265,117.1739,117.1914,6196.0
2017-03-01 13:10:00,133.59,133.62,133.54,133.54,13233.0,117.1914,117.2178,117.1476,117.1476,13233.0
2017-03-01 13:20:00,133.56,133.58,133.55,133.58,2743.0,117.1651,117.1827,117.1563,117.1827,2743.0
2017-03-01 13:30:00,133.57,133.58,133.55,133.56,5099.0,117.1739,117.1827,117.1563,117.1651,5099.0
2017-03-01 13:40:00,133.58,133.62,133.56,133.61,197000.0,117.1827,117.2178,117.1651,117.209,197000.0
2017-03-01 13:50:00,133.6,133.63,133.59,133.59,11455.0,117.2002,117.2265,117.1914,117.1914,11455.0
2017-03-01 14:00:00,133.59,133.6,133.54,133.55,11785.0,117.1914,117.2002,117.1476,117.1563,11785.0
2017-03-01 14:10:00,133.55,133.78,133.54,133.75,25964.0,117.1563,117.3581,117.1476,117.3318,25964.0
2017-03-01 14:20:00,133.74,133.82,133.74,133.78,42681.0,117.323,117.3932,117.323,117.3581,42681.0
2017-03-01 14:30:00,133.78,133.79,133.7,133.73,12074.0,117.3581,117.3669,117.2879,117.3142,12074.0
2017-03-01 14:40:00,133.73,133.75,133.7,133.75,6415.0,117.3142,117.3318,117.2879,117.3318,6415.0
2017-03-01 14:50:00,133.76,133.8,133.75,133.79,9867.0,117.3406,117.3757,117.3318,117.3669,9867.0
2017-03-01 15:00:00,133.78,133.78,133.68,133.68,20332.0,117.3581,117.3581,117.2704,117.2704,20332.0
2017-03-01 15:10:00,133.67,133.71,133.65,133.68,14738.0,117.2616,117.2967,117.2441,117.2704,14738.0
2017-03-01 15:20:00,133.7,133.73,133.65,133.65,8079.0,117.2879,117.3142,117.2441,117.2441,8079.0
2017-03-01 15:30:00,133.67,133.69,133.63,133.65,7109.0,117.2616,117.2792,117.2265,117.2441,7109.0
2017-03-01 15:40:00,133.67,133.74,133.66,133.71,22934.0,117.2616,117.323,117.2528,117.2967,22934.0
2017-03-01 15:50:00,133.71,133.74,133.48,133.5,86182.0,117.2967,117.323,117.0949,117.1125,86182.0
2017-03-02 09:30:00,133.47,133.47,133.14,133.26,17684.0,117.0862,117.0862,116.7967,116.9019,17684.0
2017-03-02 09:40:00,133.32,133.34,133.27,133.29,59631.0,116.9546,116.9721,116.9107,116.9283,59631.0
2017-03-02 09:50:00,133.26,133.32,133.18,133.32,3345.0,116.9019,116.9546,116.8318,116.9546,3345.0
2017-03-02 10:00:00,133.26,133.3,133.23,133.23,3300.0,116.9019,116.937,116.8756,116.8756,3300.0
2017-03-02 10:10:00,133.14,133.17,133.1,133.17,5664.0,116.7967,116.823,116.7616,116.823,5664.0
2017-03-02 10:20:00,133.19,133.24,133.16,133.24,5508.0,116.8405,116.8844,116.8142,116.8844,5508.0
2017-03-02 10:30:00,133.24,133.24,133.14,133.16,31051.0,116.8844,116.8844,116.7967,116.8142,31051.0
2017-03-02 10:40:00,133.15,133.24,133.14,133.19,4730.0,116.8054,116.8844,116.7967,116.8405,4730.0
2017-03-02 10:50:00,133.2,133.22,133.12,133.12,10927.0,116.8493,116.8669,116.7791,116.7791,10927.0
2017-03-02 11:00:00,133.1,133.12,132.99,133.0,13301.0,116.7616,116.7791,116.6651,116.6739,13301.0
2017-03-02 11:10:00,133.0,133.0,132.94,132.98,8755.0,116.6739,116.6739,116.6212,116.6563,8755.0
2017-03-02 11:20:00,132.97,133.05,132.97,133.01,28996.0,116.6475,116.7177,116.6475,116.6826,28996.0
2017-03-02 11:30:00,133.01,133.01,132.83,132.84,59124.0,116.6826,116.6826,116.5247,116.5335,59124.0
2017-03-02 11:40:00,132.86,132.98,132.86,132.96,199942.0,116.551,116.6563,116.551,116.6388,199942.0
2017-03-02 11:50:00,132.97,133.05,132.95,133.05,24741.0,116.6475,116.7177,116.63,116.7177,24741.0
2017-03-02 12:00:00,133.05,133.06,133.0,133.03,11767.0,116.7177,116.7265,116.6739,116.7002,11767.0
2017-03-02 12:10:00,133.02,133.02,132.95,132.98,12528.0,116.6914,116.6914,116.63,116.6563,12528.0
2017-03-02 12:20:00,132.96,132.96,132.87,132.9,10362.0,116.6388,116.6388,116.5598,116.5861,10362.0
2017-03-02 12:30:00,132.9,132.98,132.9,132.98,2576.0,116.5861,116.6563,116.5861,116.6563,2576.0
2017-03-02 12:40:00,132.99,132.99,132.9,132.92,7075.0,116.6651,116.6651,116.5861,116.6037,7075.0
2017-03-02 12:50:00,132.92,133.02,132.92,133.0,2817.0,116.6037,116.6914,116.6037,116.6739,2817.0
2017-03-02 13:00:00,132.99,133.0,132.97,132.99,2702.0,116.6651,116.6739,116.6475,116.6651,2702.0
2017-03-02 13:10:00,132.97,132.97,132.93,132.93,1477.0,116.6475,116.6475,116.6124,116.6124,1477.0
2017-03-02 13:20:00,133.04,133.04,133.03,133.03,300.0,116.7089,116.7089,116.7002,116.7002,300.0
2017-03-02 13:30:00,133.02,133.02,132.96,132.96,6749.0,116.6914,116.6914,116.6388,116.6388,6749.0
2017-03-02 13:40:00,132.97,132.99,132.96,132.97,2839.0,116.6475,116.6651,116.6388,116.6475,2839.0
2017-03-02 13:50:00,132.95,132.99,132.9,132.96,7476.0,116.63,116.6651,116.5861,116.6388,7476.0
2017-03-02 14:00:00,132.96,133.01,132.95,132.95,10395.0,116.6388,116.6826,116.63,116.63,10395.0
2017-03-02 14:10:00,132.94,132.96,132.9,132.9,5610.0,116.6212,116.6388,116.5861,116.5861,5610.0
2017-03-02 14:20:00,132.89,133.03,132.87,133.03,12276.0,116.5774,116.7002,116.5598,116.7002,12276.0
2017-03-02 14:30:00,133.03,133.1,133.03,133.09,8545.0,116.7002,116.7616,116.7002,116.7528,8545.0
2017-03-02 14:40:00,133.09,133.11,133.02,133.1,15787.0,116.7528,116.7704,116.6914,116.7616,15787.0
2017-03-02 14:50:00,133.11,133.11,133.01,133.03,8816.0,116.7704,116.7704,116.6826,116.7002,8816.0
2017-03-02 15:00:00,133.03,133.03,132.96,132.97,33504.0,116.7002,116.7002,116.6388,116.6475,33504.0
2017-03-02 15:10:00,132.95,132.97,132.76,132.82,12593.0,116.63,116.6475,116.4633,116.516,12593.0
2017-03-02 15:20:00,132.83,132.88,132.81,132.88,3401.0,116.5247,116.5686,116.5072,116.5686,3401.0
2017-03-02 15:30:00,132.88,132.88,132.78,132.83,10837.0,116.5686,116.5686,116.4809,116.5247,10837.0
2017-03-02 15:40:00,132.84,132.84,132.65,132.68,26015.0,116.5335,116.5335,116.3668,116.3931,26015.0
2017-03-02 15:50:00,132.69,132.75,132.64,132.68,30760.0,116.4019,116.4545,116.358,116.3931,30760.0
2017-03-03 09:30:00,132.58,132.77,132.58,132.76,11378.0,116.3054,116.4721,116.3054,116.4633,11378.0
2017-03-03 09:40:00,132.79,132.79,132.66,132.69,16409.0,116.4896,116.4896,116.3756,116.4019,16409.0
2017-03-03 09:50:00,132.7,132.71,132.54,132.54,4055.0,116.4107,116.4195,116.2703,116.2703,4055.0
2017-03-03 10:00:00,132.56,132.6,132.53,132.57,4228.0,116.2879,116.323,116.2616,116.2966,4228.0
2017-03-03 10:10:00,132.61,132.67,132.61,132.61,6556.0,116.3317,116.3844,116.3317,116.3317,6556.0
2017-03-03 10:20:00,132.49,132.5,132.43,132.45,8496.0,116.2265,116.2352,116.1738,116.1914,8496.0
2017-03-03 10:30:00,132.41,132.44,132.36,132.44,4909.0,116.1563,116.1826,116.1124,116.1826,4909.0
2017-03-03 10:40:00,132.44,132.51,132.43,132.47,4728.0,116.1826,116.244,116.1738,116.2089,4728.0
2017-03-03 10:50:00,132.54,132.54,132.48,132.49,7409.0,116.2703,116.2703,116.2177,116.2265,7409.0
2017-03-03 11:00:00,132.46,132.51,132.42,132.5,7884.0,116.2001,116.244,116.1651,116.2352,7884.0
2017-03-03 11:10:00,132.52,132.55,132.51,132.52,5120.0,116.2528,116.2791,116.244,116.2528,5120.0
2017-03-03 11:20:00,132.5,132.54,132.47,132.47,8434.0,116.2352,116.2703,116.2089,116.2089,8434.0
2017-03-03 11:30:00,132.46,132.51,132.43,132.47,5669.0,116.2001,116.244,116.1738,116.2089,5669.0
2017-03-03 11:40:00,132.5,132.5,132.46,132.48,9910.0,116.2352,116.2352,116.2001,116.2177,9910.0
2017-03-03 11:50:00,132.54,132.57,132.53,132.56,6752.0,116.2703,116.2966,116.2616,116.2879,6752.0
2017-03-03 12:00:00,132.53,132.57,132.53,132.57,1200.0,116.2616,116.2966,116.2616,116.2966,1200.0
2017-03-03 12:10:00,132.57,132.57,132.5,132.54,2634.0,116.2966,116.2966,116.2352,116.2703,2634.0
2017-03-03 12:20:00,132.55,132.58,132.53,132.58,1727.0,116.2791,116.3054,116.2616,116.3054,1727.0
2017-03-03 12:30:00,132.58,132.65,132.58,132.63,3771.0,116.3054,116.3668,116.3054,116.3493,3771.0
2017-03-03 12:40:00,132.63,132.67,132.62,132.62,5462.0,116.3493,116.3844,116.3405,116.3405,5462.0
2017-03-03 12:50:00,132.61,132.64,132.6,132.63,7640.0,116.3317,116.358,116.323,116.3493,7640.0
2017-03-03 13:00:00,132.59,132.72,132.47,132.62,32866.0,116.3142,116.4282,116.2089,116.3405,32866.0
2017-03-03 13:10:00,132.66,132.66,132.5,132.54,14299.0,116.3756,116.3756,116.2352,116.2703,14299.0
2017-03-03 13:20:00,132.47,132.56,132.47,132.56,4573.0,116.2089,116.2879,116.2089,116.2879,4573.0
2017-03-03 13:30:00,132.57,132.58,132.51,132.53,15306.0,116.2966,116.3054,116.244,116.2616,15306.0
2017-03-03 13:40:00,132.54,132.69,132.53,132.68,5176.0,116.2703,116.4019,116.2616,116.3931,5176.0
2017-03-03 13:50:00,132.67,132.69,132.64,132.66,5250.0,116.3844,116.4019,116.358,116.3756,5250.0
2017-03-03 14:00:00,132.67,132.72,132.65,132.68,13102.0,116.3844,116.4282,116.3668,116.3931,13102.0
2017-03-03 14:10:00,132.72,132.75,132.59,132.59,3973.0,116.4282,116.4545,116.3142,116.3142,3973.0
2017-03-03 14:20:00,132.61,132.65,132.6,132.61,17757.0,116.3317,116.3668,116.323,116.3317,17757.0
2017-03-03 14:30:00,132.63,132.72,132.62,132.71,31428.0,116.3493,116.4282,116.3405,116.4195,31428.0
2017-03-03 14:40:00,132.71,132.74,132.67,132.69,25836.0,116.4195,116.4458,116.3844,116.4019,25836.0
2017-03-03 14:50:00,132.69,132.75,132.68,132.74,45559.0,116.4019,116.4545,116.3931,116.4458,45559.0
2017-03-03 15:00:00,132.73,132.74,132.66,132.69,50196.0,116.437,116.4458,116.3756,116.4019,50196.0
2017-03-03 15:10:00,132.69,132.74,132.67,132.73,26527.0,116.4019,116.4458,116.3844,116.437,26527.0
2017-03-03 15:20:00,132.72,132.83,132.72,132.83,34255.0,116.4282,116.5247,116.4282,116.5247,34255.0
2017-03-03 15:30:00,132.82,132.88,132.78,132.88,38592.0,116.516,116.5686,116.4809,116.5686,38592.0
2017-03-03 15:40:00,132.87,132.88,132.72,132.73,46404.0,116.5598,116.5686,116.4282,116.437,46404.0
2017-03-03 15:50:00,132.73,132.84,132.71,132.8,58234.0,116.437,116.5335,116.4195,116.4984,58234.0
2017-03-06 09:30:00,132.19,132.32,132.1,132.15,35248.0,115.9633,116.0773,115.8843,115.9282,35248.0
2017-03-06 09:40:00,132.15,132.17,132.02,132.14,17848.0,115.9282,115.9457,115.8142,115.9194,17848.0
2017-03-06 09:50:00,132.17,132.3,132.16,132.26,14358.0,115.9457,116.0598,115.937,116.0247,14358.0
2017-03-06 10:00:00,132.27,132.27,132.19,132.21,17975.0,116.0335,116.0335,115.9633,115.9808,17975.0
2017-03-06 10:10:00,132.27,132.29,132.19,132.19,2426.0,116.0335,116.051,115.9633,115.9633,2426.0
2017-03-06 10:20:00,132.14,132.18,132.13,132.14,7668.0,115.9194,115.9545,115.9107,115.9194,7668.0
2017-03-06 10:30:00,132.13,132.13,132.0,132.05,12502.0,115.9107,115.9107,115.7966,115.8405,12502.0
2017-03-06 10:40:00,132.02,132.07,132.01,132.07,6135.0,115.8142,115.858,115.8054,115.858,6135.0
2017-03-06 10:50:00,132.04,132.04,131.98,132.01,3177.0,115.8317,115.8317,115.7791,115.8054,3177.0
2017-03-06 11:00:00,132.01,132.05,131.96,132.03,3571.0,115.8054,115.8405,115.7615,115.8229,3571.0
2017-03-06 11:10:00,132.02,132.13,132.02,132.13,10552.0,115.8142,115.9107,115.8142,115.9107,10552.0
2017-03-06 11:20:00,132.13,132.14,132.09,132.09,8757.0,115.9107,115.9194,115.8756,115.8756,8757.0
2017-03-06 11:30:00,132.1,132.1,132.02,132.02,3862.0,115.8843,115.8843,115.8142,115.8142,3862.0
2017-03-06 11:40:00,132.01,132.08,132.01,132.02,8694.0,115.8054,115.8668,115.8054,115.8142,8694.0
2017-03-06 11:50:00,132.07,132.09,132.03,132.05,21014.0,115.858,115.8756,115.8229,115.8405,21014.0
2017-03-06 12:00:00,132.03,132.12,132.03,132.08,9286.0,115.8229,115.9019,115.8229,115.8668,9286.0
2017-03-06 12:10:00,132.07,132.11,132.07,132.09,5550.0,115.858,115.8931,115.858,115.8756,5550.0
2017-03-06 12:20:00,132.09,132.15,132.07,132.15,3102.0,115.8756,115.9282,115.858,115.9282,3102.0
2017-03-06 12:30:00,132.14,132.17,132.13,132.15,4857.0,115.9194,115.9457,115.9107,115.9282,4857.0
2017-03-06 12:40:00,132.14,132.22,132.14,132.19,5768.0,115.9194,115.9896,115.9194,115.9633,5768.0
2017-03-06 12:50:00,132.2,132.24,132.18,132.22,13092.0,115.9721,116.0071,115.9545,115.9896,13092.0
2017-03-06 13:00:00,132.24,132.3,132.23,132.29,9302.0,116.0071,116.0598,115.9984,116.051,9302.0
2017-03-06 13:10:00,132.29,132.4,132.29,132.4,7640.0,116.051,116.1475,116.051,116.1475,7640.0
2017-03-06 13:20:00,132.4,132.44,132.4,132.43,5782.0,116.1475,116.1826,116.1475,116.1738,5782.0
2017-03-06 13:30:00,132.41,132.45,132.4,132.45,3814.0,116.1563,116.1914,116.1475,116.1914,3814.0
2017-03-06 13:40:00,132.45,132.45,132.36,132.37,12024.0,116.1914,116.1914,116.1124,116.1212,12024.0
2017-03-06 13:50:00,132.38,132.38,132.34,132.38,7222.0,116.13,116.13,116.0949,116.13,7222.0
2017-03-06 14:00:00,132.37,132.39,132.36,132.39,4579.0,116.1212,116.1387,116.1124,116.1387,4579.0
2017-03-06 14:10:00,132.39,132.41,132.37,132.37,13141.0,116.1387,116.1563,116.1212,116.1212,13141.0
2017-03-06 14:20:00,132.36,132.39,132.36,132.36,7874.0,116.1124,116.1387,116.1124,116.1124,7874.0
2017-03-06 14:30:00,132.36,132.39,132.34,132.37,10433.0,116.1124,116.1387,116.0949,116.1212,10433.0
2017-03-06 14:40:00,132.36,132.4,132.36,132.38,13031.0,116.1124,116.1475,116.1124,116.13,13031.0
2017-03-06 14:50:00,132.37,132.39,132.34,132.34,8513.0,116.1212,116.1387,116.0949,116.0949,8513.0
2017-03-06 15:00:00,132.38,132.43,132.38,132.43,7962.0,116.13,116.1738,116.13,116.1738,7962.0
2017-03-06 15:10:00,132.44,132.51,132.43,132.5,12130.0,116.1826,116.244,116.1738,116.2352,12130.0
2017-03-06 15:20:00,132.5,132.51,132.45,132.45,8400.0,116.2352,116.244,116.1914,116.1914,8400.0
2017-03-06 15:30:00,132.44,132.54,132.39,132.52,12734.0,116.1826,116.2703,116.1387,116.2528,12734.0
2017-03-06 15:40:00,132.53,132.56,132.52,132.55,9167.0,116.2616,116.2879,116.2528,116.2791,9167.0
2017-03-06 15:50:00,132.56,132.56,132.36,132.38,43059.0,116.2879,116.2879,116.1124,116.13,43059.0
2017-03-07 09:30:00,132.13,132.21,132.02,132.04,71247.0,115.9107,115.9808,115.8142,115.8317,71247.0
2017-03-07 09:40:00,131.98,132.03,131.95,132.0,29814.0,115.7791,115.8229,115.7527,115.7966,29814.0
2017-03-07 09:50:00,131.99,132.06,131.92,132.04,12092.0,115.7878,115.8492,115.7264,115.8317,12092.0
2017-03-07 10:00:00,132.03,132.12,132.03,132.1,3800.0,115.8229,115.9019,115.8229,115.8843,3800.0
2017-03-07 10:10:00,132.1,132.15,132.04,132.15,14125.0,115.8843,115.9282,115.8317,115.9282,14125.0
2017-03-07 10:20:00,132.14,132.3,132.12,132.28,24193.0,115.9194,116.0598,115.9019,116.0422,24193.0
2017-03-07 10:30:00,132.31,132.34,132.3,132.3,3923.0,116.0686,116.0949,116.0598,116.0598,3923.0
2017-03-07 10:40:00,132.27,132.35,132.2,132.21,12847.0,116.0335,116.1036,115.9721,115.9808,12847.0
2017-03-07 10:50:00,132.2,132.24,132.2,132.21,15016.0,115.9721,116.0071,115.9721,115.9808,15016.0
2017-03-07 11:00:00,132.23,132.24,132.15,132.16,6967.0,115.9984,116.0071,115.9282,115.937,6967.0
2017-03-07 11:10:00,132.17,132.19,132.15,132.19,5005.0,115.9457,115.9633,115.9282,115.9633,5005.0
2017-03-07 11:20:00,132.19,132.19,132.0,132.0,9599.0,115.9633,115.9633,115.7966,115.7966,9599.0
2017-03-07 11:30:00,131.97,132.02,131.96,132.01,4531.0,115.7703,115.8142,115.7615,115.8054,4531.0
2017-03-07 11:40:00,132.01,132.08,132.01,132.07,3875.0,115.8054,115.8668,115.8054,115.858,3875.0
2017-03-07 11:50:00,132.08,132.09,132.04,132.07,2836.0,115.8668,115.8756,115.8317,115.858,2836.0
2017-03-07 12:00:00,132.08,132.08,131.98,132.03,11633.0,115.8668,115.8668,115.7791,115.8229,11633.0
2017-03-07 12:10:00,132.01,132.01,131.97,131.99,4087.0,115.8054,115.8054,115.7703,115.7878,4087.0
2017-03-07 12:20:00,132.01,132.06,131.98,132.06,10969.0,115.8054,115.8492,115.7791,115.8492,10969.0
2017-03-07 12:30:00,132.05,132.08,132.0,132.06,13027.0,115.8405,115.8668,115.7966,115.8492,13027.0
2017-03-07 12:40:00,132.08,132.11,132.07,132.08,105368.0,115.8668,115.8931,115.858,115.8668,105368.0
2017-03-07 12:50:00,132.08,132.12,132.08,132.12,22523.0,115.8668,115.9019,115.8668,115.9019,22523.0
2017-03-07 13:00:00,132.12,132.2,132.08,132.19,3125.0,115.9019,115.9721,115.8668,115.9633,3125.0
2017-03-07 13:10:00,132.17,132.2,132.16,132.18,14294.0,115.9457,115.9721,115.937,115.9545,14294.0
2017-03-07 13:20:00,132.17,132.17,132.14,132.15,2581.0,115.9457,115.9457,115.9194,115.9282,2581.0
2017-03-07 13:30:00,132.15,132.15,132.04,132.05,6788.0,115.9282,115.9282,115.8317,115.8405,6788.0
2017-03-07 13:40:00,132.03,132.07,132.01,132.06,28687.0,115.8229,115.858,115.8054,115.8492,28687.0
2017-03-07 13:50:00,132.06,132.07,132.01,132.01,9303.0,115.8492,115.858,115.8054,115.8054,9303.0
2017-03-07 14:00:00,132.01,132.06,132.0,132.04,7782.0,115.8054,115.8492,115.7966,115.8317,7782.0
2017-03-07 14:10:00,132.03,132.09,132.01,132.07,11482.0,115.8229,115.8756,115.8054,115.858,11482.0
2017-03-07 14:20:00,132.08,132.1,132.05,132.06,39107.0,115.8668,115.8843,115.8405,115.8492,39107.0
2017-03-07 14:30:00,132.06,132.07,132.0,132.07,11140.0,115.8492,115.858,115.7966,115.858,11140.0
2017-03-07 14:40:00,132.07,132.13,132.07,132.08,12330.0,115.858,115.9107,115.858,115.8668,12330.0
2017-03-07 14:50:00,132.09,132.17,132.07,132.13,8191.0,115.8756,115.9457,115.858,115.9107,8191.0
2017-03-07 15:00:00,132.12,132.13,132.09,132.09,2695.0,115.9019,115.9107,115.8756,115.8756,2695.0
2017-03-07 15:10:00,132.09,132.15,132.08,132.12,5641.0,115.8756,115.9282,115.8668,115.9019,5641.0
2017-03-07 15:20:00,132.13,132.17,132.02,132.04,5492.0,115.9107,115.9457,115.8142,115.8317,5492.0
2017-03-07 15:30:00,132.06,132.07,131.95,131.95,7134.0,115.8492,115.858,115.7527,115.7527,7134.0
2017-03-07 15:40:00,131.93,131.94,131.8,131.85,19614.0,115.7352,115.744,115.6212,115.665,19614.0
2017-03-07 15:50:00,131.88,131.98,131.83,131.96,23579.0,115.6913,115.7791,115.6475,115.7615,23579.0
2017-03-08 09:30:00,132.02,132.21,132.0,132.11,11665.0,115.8142,115.9808,115.7966,115.8931,11665.0
2017-03-08 09:40:00,132.07,132.27,132.07,132.24,3558.0,115.858,116.0335,115.858,116.0071,3558.0
2017-03-08 09:50:00,132.16,132.19,132.08,132.1,5665.0,115.937,115.9633,115.8668,115.8843,5665.0
2017-03-08 10:00:00,132.15,132.17,131.99,132.0,7082.0,115.9282,115.9457,115.7878,115.7966,7082.0
2017-03-08 10:10:00,132.0,132.02,131.94,132.02,25412.0,115.7966,115.8142,115.744,115.8142,25412.0
2017-03-08 10:20:00,131.99,132.15,131.99,132.15,19177.0,115.7878,115.9282,115.7878,115.9282,19177.0
2017-03-08 10:30:00,132.15,132.19,132.1,132.11,8176.0,115.9282,115.9633,115.8843,115.8931,8176.0
2017-03-08 10:40:00,132.11,132.12,132.03,132.05,1000.0,115.8931,115.9019,115.8229,115.8405,1000.0
2017-03-08 10:50:00,132.07,132.16,132.05,132.16,6435.0,115.858,115.937,115.8405,115.937,6435.0
2017-03-08 11:00:00,132.15,132.19,132.04,132.07,12206.0,115.9282,115.9633,115.8317,115.858,12206.0
2017-03-08 11:10:00,132.07,132.11,132.04,132.06,16038.0,115.858,115.8931,115.8317,115.8492,16038.0
2017-03-08 11:20:00,132.06,132.13,132.05,132.09,3011.0,115.8492,115.9107,115.8405,115.8756,3011.0
2017-03-08 11:30:00,132.05,132.05,131.96,131.99,8110.0,115.8405,115.8405,115.7615,115.7878,8110.0
2017-03-08 11:40:00,131.99,131.99,131.83,131.92,12156.0,115.7878,115.7878,115.6475,115.7264,12156.0
2017-03-08 11:50:00,131.91,131.94,131.89,131.91,9611.0,115.7177,115.744,115.7001,115.7177,9611.0
2017-03-08 12:00:00,131.91,131.98,131.9,131.93,7945.0,115.7177,115.7791,115.7089,115.7352,7945.0
2017-03-08 12:10:00,131.94,131.97,131.92,131.94,5350.0,115.744,115.7703,115.7264,115.744,5350.0
2017-03-08 12:20:00,131.96,132.0,131.96,131.98,3114.0,115.7615,115.7966,115.7615,115.7791,3114.0
2017-03-08 12:30:00,132.0,132.03,131.97,131.98,5373.0,115.7966,115.8229,115.7703,115.7791,5373.0
2017-03-08 12:40:00,131.97,132.04,131.96,132.02,4334.0,115.7703,115.8317,115.7615,115.8142,4334.0
2017-03-08 12:50:00,132.01,132.03,131.99,132.02,1652.0,115.8054,115.8229,115.7878,115.8142,1652.0
2017-03-08 13:00:00,132.0,132.05,132.0,132.03,20356.0,115.7966,115.8405,115.7966,115.8229,20356.0
2017-03-08 13:10:00,132.04,132.18,132.04,132.14,11886.0,115.8317,115.9545,115.8317,115.9194,11886.0
2017-03-08 13:20:00,132.13,132.13,132.09,132.09,3372.0,115.9107,115.9107,115.8756,115.8756,3372.0
2017-03-08 13:30:00,132.11,132.15,132.1,132.14,5449.0,115.8931,115.9282,115.8843,115.9194,5449.0
2017-03-08 13:40:00,132.14,132.16,132.09,132.09,2945.0,115.9194,115.937,115.8756,115.8756,2945.0
2017-03-08 13:50:00,132.07,132.09,132.03,132.09,11989.0,115.858,115.8756,115.8229,115.8756,11989.0
2017-03-08 14:00:00,132.06,132.08,131.94,131.94,13191.0,115.8492,115.8668,115.744,115.744,13191.0
2017-03-08 14:10:00,131.96,131.96,131.85,131.85,15393.0,115.7615,115.7615,115.665,115.665,15393.0
2017-03-08 14:20:00,131.85,131.85,131.73,131.77,18262.0,115.665,115.665,115.5598,115.5948,18262.0
2017-03-08 14:30:00,131.79,131.82,131.73,131.82,7635.0,115.6124,115.6387,115.5598,115.6387,7635.0
2017-03-08 14:40:00,131.83,131.86,131.8,131.86,6821.0,115.6475,115.6738,115.6212,115.6738,6821.0
2017-03-08 14:50:00,131.89,131.95,131.87,131.91,6779.0,115.7001,115.7527,115.6826,115.7177,6779.0
2017-03-08 15:00:00,131.93,131.97,131.91,131.95,10999.0,115.7352,115.7703,115.7177,115.7527,10999.0
2017-03-08 15:10:00,131.95,131.96,131.89,131.9,18527.0,115.7527,115.7615,115.7001,115.7089,18527.0
2017-03-08 15:20:00,131.91,131.93,131.83,131.83,15121.0,115.7177,115.7352,115.6475,115.6475,15121.0
2017-03-08 15:30:00,131.83,131.83,131.58,131.67,65119.0,115.6475,115.6475,115.4282,115.5071,65119.0
2017-03-08 15:40:00,131.67,131.69,131.55,131.67,14265.0,115.5071,115.5247,115.4018,115.5071,14265.0
2017-03-08 15:50:00,131.66,131.68,131.57,131.67,19045.0,115.4983,115.5159,115.4194,115.5071,19045.0
2017-03-09 09:30:00,131.71,131.8,131.58,131.71,19142.0,115.5422,115.6212,115.4282,115.5422,19142.0
2017-03-09 09:40:00,131.75,131.85,131.71,131.85,10121.0,115.5773,115.665,115.5422,115.665,10121.0
2017-03-09 09:50:00,131.85,131.9,131.78,131.8,16450.0,115.665,115.7089,115.6036,115.6212,16450.0
2017-03-09 10:00:00,131.81,131.99,131.8,131.96,10611.0,115.6299,115.7878,115.6212,115.7615,10611.0
2017-03-09 10:10:00,131.98,132.01,131.9,131.91,12149.0,115.7791,115.8054,115.7089,115.7177,12149.0
2017-03-09 10:20:00,131.92,131.92,131.83,131.84,6636.0,115.7264,115.7264,115.6475,115.6563,6636.0
2017-03-09 10:30:00,131.82,131.86,131.7,131.75,20964.0,115.6387,115.6738,115.5334,115.5773,20964.0
2017-03-09 10:40:00,131.72,131.77,131.69,131.76,12609.0,115.551,115.5948,115.5247,115.5861,12609.0
2017-03-09 10:50:00,131.77,131.82,131.75,131.8,32242.0,115.5948,115.6387,115.5773,115.6212,32242.0
2017-03-09 11:00:00,131.83,131.88,131.76,131.86,24232.0,115.6475,115.6913,115.5861,115.6738,24232.0
2017-03-09 11:10:00,131.86,131.87,131.79,131.83,6611.0,115.6738,115.6826,115.6124,115.6475,6611.0
2017-03-09 11:20:00,131.82,131.83,131.72,131.83,13627.0,115.6387,115.6475,115.551,115.6475,13627.0
2017-03-09 11:30:00,131.84,131.87,131.82,131.86,4409.0,115.6563,115.6826,115.6387,115.6738,4409.0
2017-03-09 11:40:00,131.86,131.88,131.84,131.88,5262.0,115.6738,115.6913,115.6563,115.6913,5262.0
2017-03-09 11:50:00,131.88,131.91,131.76,131.79,14459.0,115.6913,115.7177,115.5861,115.6124,14459.0
2017-03-09 12:00:00,131.8,131.85,131.79,131.8,8964.0,115.6212,115.665,115.6124,115.6212,8964.0
2017-03-09 12:10:00,131.81,131.82,131.77,131.77,3028.0,115.6299,115.6387,115.5948,115.5948,3028.0
2017-03-09 12:20:00,131.76,131.76,131.7,131.72,10650.0,115.5861,115.5861,115.5334,115.551,10650.0
2017-03-09 12:30:00,131.71,131.73,131.68,131.72,6609.0,115.5422,115.5598,115.5159,115.551,6609.0
2017-03-09 12:40:00,131.72,131.75,131.67,131.74,23391.0,115.551,115.5773,115.5071,115.5685,23391.0
2017-03-09 12:50:00,131.76,131.77,131.73,131.76,5193.0,115.5861,115.5948,115.5598,115.5861,5193.0
2017-03-09 13:00:00,131.77,131.81,131.77,131.81,5258.0,115.5948,115.6299,115.5948,115.6299,5258.0
2017-03-09 13:10:00,131.82,131.82,131.78,131.78,4040.0,115.6387,115.6387,115.6036,115.6036,4040.0
2017-03-09 13:20:00,131.81,131.81,131.68,131.7,4252.0,115.6299,115.6299,115.5159,115.5334,4252.0
2017-03-09 13:30:00,131.66,131.66,131.54,131.59,12803.0,115.4983,115.4983,115.3931,115.4369,12803.0
2017-03-09 13:40:00,131.59,131.64,131.54,131.56,11478.0,115.4369,115.4808,115.3931,115.4106,11478.0
2017-03-09 13:50:00,131.56,131.61,131.52,131.53,17736.0,115.4106,115.4545,115.3755,115.3843,17736.0
2017-03-09 14:00:00,131.53,131.55,131.31,131.36,18859.0,115.3843,115.4018,115.1913,115.2352,18859.0
2017-03-09 14:10:00,131.36,131.36,131.12,131.23,58632.0,115.2352,115.2352,115.0246,115.1211,58632.0
2017-03-09 14:20:00,131.23,131.37,131.23,131.32,16954.0,115.1211,115.2439,115.1211,115.2001,16954.0
2017-03-09 14:30:00,131.31,131.33,131.27,131.29,12065.0,115.1913,115.2089,115.1562,115.1738,12065.0
2017-03-09 14:40:00,131.28,131.36,131.22,131.34,18625.0,115.165,115.2352,115.1124,115.2176,18625.0
2017-03-09 14:50:00,131.33,131.42,131.33,131.41,11014.0,115.2089,115.2878,115.2089,115.279,11014.0
2017-03-09 15:00:00,131.43,131.56,131.43,131.56,15376.0,115.2966,115.4106,115.2966,115.4106,15376.0
2017-03-09 15:10:00,131.56,131.65,131.53,131.65,12897.0,115.4106,115.4896,115.3843,115.4896,12897.0
2017-03-09 15:20:00,131.65,131.66,131.55,131.64,18941.0,115.4896,115.4983,115.4018,115.4808,18941.0
2017-03-09 15:30:00,131.65,131.78,131.64,131.71,18112.0,115.4896,115.6036,115.4808,115.5422,18112.0
2017-03-09 15:40:00,131.71,131.79,131.69,131.74,15021.0,115.5422,115.6124,115.5247,115.5685,15021.0
2017-03-09 15:50:00,131.73,131.73,131.68,131.7,42692.0,115.5598,115.5598,115.5159,115.5334,42692.0
2017-03-10 09:30:00,132.36,132.36,132.19,132.22,16867.0,116.1124,116.1124,115.9633,115.9896,16867.0
2017-03-10 09:40:00,132.18,132.18,132.13,132.17,6425.0,115.9545,115.9545,115.9107,115.9457,6425.0
2017-03-10 09:50:00,132.16,132.38,132.16,132.34,15845.0,115.937,116.13,115.937,116.0949,15845.0
2017-03-10 10:00:00,132.37,132.37,132.29,132.3,22492.0,116.1212,116.1212,116.051,116.0598,22492.0
2017-03-10 10:10:00,132.34,132.36,132.2,132.3,15230.0,116.0949,116.1124,115.9721,116.0598,15230.0
2017-03-10 10:20:00,132.31,132.33,132.18,132.18,7461.0,116.0686,116.0861,115.9545,115.9545,7461.0
2017-03-10 10:30:00,132.17,132.18,132.06,132.06,8929.0,115.9457,115.9545,115.8492,115.8492,8929.0
2017-03-10 10:40:00,132.05,132.06,131.93,131.98,22168.0,115.8405,115.8492,115.7352,115.7791,22168.0
2017-03-10 10:50:00,131.99,132.05,131.95,131.95,5195.0,115.7878,115.8405,115.7527,115.7527,5195.0
2017-03-10 11:00:00,131.91,132.01,131.83,131.94,24949.0,115.7177,115.8054,115.6475,115.744,24949.0
2017-03-10 11:10:00,131.94,131.96,131.82,131.94,14486.0,115.744,115.7615,115.6387,115.744,14486.0
2017-03-10 11:20:00,131.93,132.09,131.91,132.07,8650.0,115.7352,115.8756,115.7177,115.858,8650.0
2017-03-10 11:30:00,132.08,132.08,131.99,132.01,5191.0,115.8668,115.8668,115.7878,115.8054,5191.0
2017-03-10 11:40:00,132.0,132.03,131.93,132.01,4508.0,115.7966,115.8229,115.7352,115.8054,4508.0
2017-03-10 11:50:00,131.98,132.06,131.98,131.98,12928.0,115.7791,115.8492,115.7791,115.7791,12928.0
2017-03-10 12:00:00,131.98,132.0,131.94,132.0,4462.0,115.7791,115.7966,115.744,115.7966,4462.0
2017-03-10 12:10:00,132.0,132.05,131.98,131.98,6000.0,115.7966,115.8405,115.7791,115.7791,6000.0
2017-03-10 12:20:00,132.03,132.06,132.02,132.03,7007.0,115.8229,115.8492,115.8142,115.8229,7007.0
2017-03-10 12:30:00,132.02,132.02,131.92,131.95,5209.0,115.8142,115.8142,115.7264,115.7527,5209.0
2017-03-10 12:40:00,131.94,131.94,131.87,131.91,7849.0,115.744,115.744,115.6826,115.7177,7849.0
2017-03-10 12:50:00,131.88,131.88,131.72,131.79,9398.0,115.6913,115.6913,115.551,115.6124,9398.0
2017-03-10 13:00:00,131.83,131.83,131.62,131.65,13345.0,115.6475,115.6475,115.4633,115.4896,13345.0
2017-03-10 13:10:00,131.69,131.75,131.66,131.75,13989.0,115.5247,115.5773,115.4983,115.5773,13989.0
2017-03-10 13:20:00,131.76,131.77,131.72,131.74,8433.0,115.5861,115.5948,115.551,115.5685,8433.0
2017-03-10 13:30:00,131.72,131.73,131.68,131.72,7011.0,115.551,115.5598,115.5159,115.551,7011.0
2017-03-10 13:40:00,131.73,131.83,131.73,131.83,12669.0,115.5598,115.6475,115.5598,115.6475,12669.0
2017-03-10 13:50:00,131.81,131.88,131.81,131.85,4618.0,115.6299,115.6913,115.6299,115.665,4618.0
2017-03-10 14:00:00,131.88,131.9,131.82,131.84,9399.0,115.6913,115.7089,115.6387,115.6563,9399.0
2017-03-10 14:10:00,131.84,131.98,131.84,131.96,9608.0,115.6563,115.7791,115.6563,115.7615,9608.0
2017-03-10 14:20:00,131.96,131.99,131.95,131.98,9007.0,115.7615,115.7878,115.7527,115.7791,9007.0
2017-03-10 14:30:00,131.99,132.03,131.92,132.02,6192.0,115.7878,115.8229,115.7264,115.8142,6192.0
2017-03-10 14:40:00,132.01,132.03,131.97,131.97,15917.0,115.8054,115.8229,115.7703,115.7703,15917.0
2017-03-10 14:50:00,131.98,132.01,131.94,131.98,11209.0,115.7791,115.8054,115.744,115.7791,11209.0
2017-03-10 15:00:00,131.98,132.04,131.97,131.98,9338.0,115.7791,115.8317,115.7703,115.7791,9338.0
2017-03-10 15:10:00,131.99,132.06,131.99,132.02,3970.0,115.7878,115.8492,115.7878,115.8142,3970.0
2017-03-10 15:20:00,132.06,132.14,132.04,132.14,5387.0,115.8492,115.9194,115.8317,115.9194,5387.0
2017-03-10 15:30:00,132.15,132.17,132.09,132.09,13379.0,115.9282,115.9457,115.8756,115.8756,13379.0
2017-03-10 15:40:00,132.1,132.12,132.04,132.12,31509.0,115.8843,115.9019,115.8317,115.9019,31509.0
2017-03-10 15:50:00,132.12,132.19,132.07,132.16,40228.0,115.9019,115.9633,115.858,115.937,40228.0
2017-03-13 09:30:00,132.16,132.27,132.08,132.22,7239.0,115.937,116.0335,115.8668,115.9896,7239.0
2017-03-13 09:40:00,132.24,132.24,132.15,132.2,2120.0,116.0071,116.0071,115.9282,115.9721,2120.0
2017-03-13 09:50:00,132.19,132.2,132.12,132.12,22413.0,115.9633,115.9721,115.9019,115.9019,22413.0
2017-03-13 10:00:00,132.13,132.16,132.07,132.07,14150.0,115.9107,115.937,115.858,115.858,14150.0
2017-03-13 10:10:00,132.07,132.24,132.07,132.18,25920.0,115.858,116.0071,115.858,115.9545,25920.0
2017-03-13 10:20:00,132.18,132.18,132.09,132.16,49050.0,115.9545,115.9545,115.8756,115.937,49050.0
2017-03-13 10:30:00,132.17,132.21,132.15,132.18,13147.0,115.9457,115.9808,115.9282,115.9545,13147.0
2017-03-13 10:40:00,132.17,132.19,132.08,132.12,29983.0,115.9457,115.9633,115.8668,115.9019,29983.0
2017-03-13 10:50:00,132.11,132.15,132.09,132.14,16653.0,115.8931,115.9282,115.8756,115.9194,16653.0
2017-03-13 11:00:00,132.14,132.14,132.07,132.13,12077.0,115.9194,115.9194,115.858,115.9107,12077.0
2017-03-13 11:10:00,132.12,132.13,132.03,132.06,8601.0,115.9019,115.9107,115.8229,115.8492,8601.0
2017-03-13 11:20:00,132.05,132.05,131.99,132.02,17460.0,115.8405,115.8405,115.7878,115.8142,17460.0
2017-03-13 11:30:00,132.03,132.08,131.98,132.08,50883.0,115.8229,115.8668,115.7791,115.8668,50883.0
2017-03-13 11:40:00,132.08,132.12,132.07,132.1,32595.0,115.8668,115.9019,115.858,115.8843,32595.0
2017-03-13 11:50:00,132.09,132.19,132.08,132.19,28502.0,115.8756,115.9633,115.8668,115.9633,28502.0
2017-03-13 12:00:00,132.19,132.22,132.16,132.16,9040.0,115.9633,115.9896,115.937,115.937,9040.0
2017-03-13 12:10:00,132.16,132.16,132.07,132.09,32103.0,115.937,115.937,115.858,115.8756,32103.0
2017-03-13 12:20:00,132.09,132.1,132.04,132.08,27770.0,115.8756,115.8843,115.8317,115.8668,27770.0
2017-03-13 12:30:00,132.08,132.09,132.05,132.06,18296.0,115.8668,115.8756,115.8405,115.8492,18296.0
2017-03-13 12:40:00,132.06,132.15,132.06,132.14,24850.0,115.8492,115.9282,115.8492,115.9194,24850.0
2017-03-13 12:50:00,132.14,132.15,132.12,132.13,4626.0,115.9194,115.9282,115.9019,115.9107,4626.0
2017-03-13 13:00:00,132.14,132.16,132.13,132.15,16851.0,115.9194,115.937,115.9107,115.9282,16851.0
2017-03-13 13:10:00,132.15,132.15,132.07,132.07,17732.0,115.9282,115.9282,115.858,115.858,17732.0
2017-03-13 13:20:00,132.08,132.12,132.08,132.09,15601.0,115.8668,115.9019,115.8668,115.8756,15601.0
2017-03-13 13:30:00,132.09,132.09,132.03,132.06,12654.0,115.8756,115.8756,115.8229,115.8492,12654.0
2017-03-13 13:40:00,132.07,132.1,132.07,132.09,14518.0,115.858,115.8843,115.858,115.8756,14518.0
2017-03-13 13:50:00,132.08,132.11,132.08,132.1,8308.0,115.8668,115.8931,115.8668,115.8843,8308.0
2017-03-13 14:00:00,132.1,132.11,132.07,132.08,14850.0,115.8843,115.8931,115.858,115.8668,14850.0
2017-03-13 14:10:00,132.08,132.11,132.07,132.09,9630.0,115.8668,115.8931,115.858,115.8756,9630.0
2017-03-13 14:20:00,132.09,132.17,132.08,132.15,17403.0,115.8756,115.9457,115.8668,115.9282,17403.0
2017-03-13 14:30:00,132.14,132.2,132.14,132.18,8323.0,115.9194,115.9721,115.9194,115.9545,8323.0
2017-03-13 14:40:00,132.18,132.18,132.13,132.15,12494.0,115.9545,115.9545,115.9107,115.9282,12494.0
2017-03-13 14:50:00,132.16,132.22,132.14,132.22,21985.0,115.937,115.9896,115.9194,115.9896,21985.0
2017-03-13 15:00:00,132.22,132.25,132.18,132.24,53015.0,115.9896,116.0159,115.9545,116.0071,53015.0
2017-03-13 15:10:00,132.25,132.27,132.18,132.19,53093.0,116.0159,116.0335,115.9545,115.9633,53093.0
2017-03-13 15:20:00,132.19,132.23,132.19,132.2,60246.0,115.9633,115.9984,115.9633,115.9721,60246.0
2017-03-13 15:30:00,132.21,132.22,132.19,132.21,58268.0,115.9808,115.9896,115.9633,115.9808,58268.0
2017-03-13 15:40:00,132.21,132.31,132.19,132.29,37476.0,115.9808,116.0686,115.9633,116.051,37476.0
2017-03-13 15:50:00,132.28,132.31,132.23,132.27,178631.0,116.0422,116.0686,115.9984,116.0335,178631.0
2017-03-14 09:30:00,131.95,131.95,131.74,131.9,24147.0,115.7527,115.7527,115.5685,115.7089,24147.0
2017-03-14 09:40:00,131.91,131.92,131.8,131.8,6377.0,115.7177,115.7264,115.6212,115.6212,6377.0
2017-03-14 09:50:00,131.84,131.84,131.64,131.69,22824.0,115.6563,115.6563,115.4808,115.5247,22824.0
2017-03-14 10:00:00,131.65,131.7,131.6,131.62,12932.0,115.4896,115.5334,115.4457,115.4633,12932.0
2017-03-14 10:10:00,131.65,131.68,131.47,131.47,29629.0,115.4896,115.5159,115.3317,115.3317,29629.0
2017-03-14 10:20:00,131.44,131.52,131.44,131.49,17682.0,115.3054,115.3755,115.3054,115.3492,17682.0
2017-03-14 10:30:00,131.46,131.52,131.43,131.51,9300.0,115.3229,115.3755,115.2966,115.3668,9300.0
2017-03-14 10:40:00,131.46,131.47,131.39,131.45,47397.0,115.3229,115.3317,115.2615,115.3141,47397.0
2017-03-14 10:50:00,131.47,131.62,131.47,131.62,5591.0,115.3317,115.4633,115.3317,115.4633,5591.0
2017-03-14 11:00:00,131.62,131.64,131.55,131.56,6195.0,115.4633,115.4808,115.4018,115.4106,6195.0
2017-03-14 11:10:00,131.55,131.77,131.5,131.72,8537.0,115.4018,115.5948,115.358,115.551,8537.0
2017-03-14 11:20:00,131.74,131.81,131.68,131.75,14480.0,115.5685,115.6299,115.5159,115.5773,14480.0
2017-03-14 11:30:00,131.75,131.78,131.72,131.75,7134.0,115.5773,115.6036,115.551,115.5773,7134.0
2017-03-14 11:40:00,131.75,131.79,131.71,131.77,7283.0,115.5773,115.6124,115.5422,115.5948,7283.0
2017-03-14 11:50:00,131.78,131.82,131.77,131.8,8350.0,115.6036,115.6387,115.5948,115.6212,8350.0
2017-03-14 12:00:00,131.82,131.83,131.61,131.61,6713.0,115.6387,115.6475,115.4545,115.4545,6713.0
2017-03-14 12:10:00,131.59,131.6,131.51,131.53,5681.0,115.4369,115.4457,115.3668,115.3843,5681.0
2017-03-14 12:20:00,131.54,131.6,131.54,131.59,4300.0,115.3931,115.4457,115.3931,115.4369,4300.0
2017-03-14 12:30:00,131.6,131.63,131.53,131.55,3808.0,115.4457,115.472,115.3843,115.4018,3808.0
2017-03-14 12:40:00,131.55,131.61,131.55,131.58,8382.0,115.4018,115.4545,115.4018,115.4282,8382.0
2017-03-14 12:50:00,131.58,131.58,131.54,131.57,10965.0,115.4282,115.4282,115.3931,115.4194,10965.0
2017-03-14 13:00:00,131.6,131.61,131.57,131.6,5758.0,115.4457,115.4545,115.4194,115.4457,5758.0
2017-03-14 13:10:00,131.58,131.75,131.58,131.7,9128.0,115.4282,115.5773,115.4282,115.5334,9128.0
2017-03-14 13:20:00,131.7,131.76,131.67,131.74,1502.0,115.5334,115.5861,115.5071,115.5685,1502.0
2017-03-14 13:30:00,131.72,131.76,131.72,131.72,3020.0,115.551,115.5861,115.551,115.551,3020.0
2017-03-14 13:40:00,131.73,131.73,131.67,131.7,8352.0,115.5598,115.5598,115.5071,115.5334,8352.0
2017-03-14 13:50:00,131.71,131.71,131.65,131.69,3314.0,115.5422,115.5422,115.4896,115.5247,3314.0
2017-03-14 14:00:00,131.68,131.73,131.68,131.73,6739.0,115.5159,115.5598,115.5159,115.5598,6739.0
2017-03-14 14:10:00,131.73,131.73,131.61,131.65,8373.0,115.5598,115.5598,115.4545,115.4896,8373.0
2017-03-14 14:20:00,131.67,131.72,131.66,131.71,3466.0,115.5071,115.551,115.4983,115.5422,3466.0
2017-03-14 14:30:00,131.71,131.81,131.71,131.8,1687.0,115.5422,115.6299,115.5422,115.6212,1687.0
2017-03-14 14:40:00,131.78,131.78,131.72,131.72,4499.0,115.6036,115.6036,115.551,115.551,4499.0
2017-03-14 14:50:00,131.68,131.71,131.66,131.71,2998.0,115.5159,115.5422,115.4983,115.5422,2998.0
2017-03-14 15:00:00,131.69,131.78,131.69,131.77,1343.0,115.5247,115.6036,115.5247,115.5948,1343.0
2017-03-14 15:10:00,131.77,131.81,131.77,131.81,7103.0,115.5948,115.6299,115.5948,115.6299,7103.0
2017-03-14 15:20:00,131.78,131.85,131.78,131.85,3368.0,115.6036,115.665,115.6036,115.665,3368.0
2017-03-14 15:30:00,131.84,131.86,131.81,131.81,7672.0,115.6563,115.6738,115.6299,115.6299,7672.0
2017-03-14 15:40:00,131.81,131.83,131.77,131.83,7709.0,115.6299,115.6475,115.5948,115.6475,7709.0
2017-03-14 15:50:00,131.83,131.84,131.78,131.81,13701.0,115.6475,115.6563,115.6036,115.6299,13701.0
2017-03-15 09:30:00,132.1,132.16,132.04,132.04,22169.0,115.8843,115.937,115.8317,115.8317,22169.0
2017-03-15 09:40:00,132.03,132.18,132.03,132.18,3848.0,115.8229,115.9545,115.8229,115.9545,3848.0
2017-03-15 09:50:00,132.2,132.24,132.18,132.19,6641.0,115.9721,116.0071,115.9545,115.9633,6641.0
2017-03-15 10:00:00,132.24,132.24,132.18,132.19,3734.0,116.0071,116.0071,115.9545,115.9633,3734.0
2017-03-15 10:10:00,132.22,132.25,132.16,132.16,2108.0,115.9896,116.0159,115.937,115.937,2108.0
2017-03-15 10:20:00,132.17,132.28,132.16,132.28,8539.0,115.9457,116.0422,115.937,116.0422,8539.0
2017-03-15 10:30:00,132.29,132.29,132.23,132.26,7298.0,116.051,116.051,115.9984,116.0247,7298.0
2017-03-15 10:40:00,132.23,132.24,132.15,132.15,7433.0,115.9984,116.0071,115.9282,115.9282,7433.0
2017-03-15 10:50:00,132.19,132.22,132.16,132.2,5150.0,115.9633,115.9896,115.937,115.9721,5150.0
2017-03-15 11:00:00,132.22,132.28,132.21,132.26,5019.0,115.9896,116.0422,115.9808,116.0247,5019.0
2017-03-15 11:10:00,132.27,132.29,132.23,132.27,5465.0,116.0335,116.051,115.9984,116.0335,5465.0
2017-03-15 11:20:00,132.24,132.29,132.23,132.28,4037.0,116.0071,116.051,115.9984,116.0422,4037.0
2017-03-15 11:30:00,132.26,132.33,132.26,132.32,13633.0,116.0247,116.0861,116.0247,116.0773,13633.0
2017-03-15 11:40:00,132.3,132.31,132.26,132.27,6908.0,116.0598,116.0686,116.0247,116.0335,6908.0
2017-03-15 11:50:00,132.26,132.28,132.25,132.28,2724.0,116.0247,116.0422,116.0159,116.0422,2724.0
2017-03-15 12:00:00,132.28,132.34,132.27,132.34,3628.0,116.0422,116.0949,116.0335,116.0949,3628.0
2017-03-15 12:10:00,132.32,132.36,132.3,132.33,6847.0,116.0773,116.1124,116.0598,116.0861,6847.0
2017-03-15 12:20:00,132.32,132.36,132.32,132.34,9622.0,116.0773,116.1124,116.0773,116.0949,9622.0
2017-03-15 12:30:00,132.35,132.47,132.33,132.42,15114.0,116.1036,116.2089,116.0861,116.1651,15114.0
2017-03-15 12:40:00,132.44,132.49,132.42,132.48,16426.0,116.1826,116.2265,116.1651,116.2177,16426.0
2017-03-15 12:50:00,132.48,132.49,132.44,132.45,12026.0,116.2177,116.2265,116.1826,116.1914,12026.0
2017-03-15 13:00:00,132.44,132.49,132.41,132.45,48893.0,116.1826,116.2265,116.1563,116.1914,48893.0
2017-03-15 13:10:00,132.43,132.45,132.33,132.34,10029.0,116.1738,116.1914,116.0861,116.0949,10029.0
2017-03-15 13:20:00,132.34,132.34,132.29,132.32,21510.0,116.0949,116.0949,116.051,116.0773,21510.0
2017-03-15 13:30:00,132.3,132.36,132.3,132.36,4152.0,116.0598,116.1124,116.0598,116.1124,4152.0
2017-03-15 13:40:00,132.36,132.37,132.33,132.36,3837.0,116.1124,116.1212,116.0861,116.1124,3837.0
2017-03-15 13:50:00,132.33,132.34,132.28,132.34,12911.0,116.0861,116.0949,116.0422,116.0949,12911.0
2017-03-15 14:00:00,132.33,132.84,132.33,132.66,20429.0,116.0861,116.5335,116.0861,116.3756,20429.0
2017-03-15 14:10:00,132.7,132.82,132.65,132.65,6193.0,116.4107,116.516,116.3668,116.3668,6193.0
2017-03-15 14:20:00,132.74,132.81,132.72,132.72,2902.0,116.4458,116.5072,116.4282,116.4282,2902.0
2017-03-15 14:30:00,132.72,132.72,132.57,132.67,7155.0,116.4282,116.4282,116.2966,116.3844,7155.0
2017-03-15 14:40:00,132.74,132.99,132.71,132.94,7101.0,116.4458,116.6651,116.4195,116.6212,7101.0
2017-03-15 14:50:00,132.92,132.99,132.83,132.87,11802.0,116.6037,116.6651,116.5247,116.5598,11802.0
2017-03-15 15:00:00,132.93,132.93,132.84,132.91,5117.0,116.6124,116.6124,116.5335,116.5949,5117.0
2017-03-15 15:10:00,132.9,133.08,132.88,133.04,20393.0,116.5861,116.744,116.5686,116.7089,20393.0
2017-03-15 15:20:00,133.02,133.06,132.97,133.06,13078.0,116.6914,116.7265,116.6475,116.7265,13078.0
2017-03-15 15:30:00,133.05,133.23,133.05,133.17,16873.0,116.7177,116.8756,116.7177,116.823,16873.0
2017-03-15 15:40:00,133.17,133.17,132.92,132.98,26004.0,116.823,116.823,116.6037,116.6563,26004.0
2017-03-15 15:50:00,132.98,133.07,132.9,132.93,35524.0,116.6563,116.7353,116.5861,116.6124,35524.0
2017-03-16 09:30:00,133.16,133.16,132.95,133.02,93976.0,116.8142,116.8142,116.63,116.6914,93976.0
2017-03-16 09:40:00,133.0,133.12,133.0,133.04,15530.0,116.6739,116.7791,116.6739,116.7089,15530.0
2017-03-16 09:50:00,133.06,133.13,133.0,133.05,14893.0,116.7265,116.7879,116.6739,116.7177,14893.0
2017-03-16 10:00:00,133.04,133.13,133.04,133.06,8493.0,116.7089,116.7879,116.7089,116.7265,8493.0
2017-03-16 10:10:00,133.06,133.06,132.87,132.87,13538.0,116.7265,116.7265,116.5598,116.5598,13538.0
2017-03-16 10:20:00,132.86,132.89,132.78,132.89,15577.0,116.551,116.5774,116.4809,116.5774,15577.0
2017-03-16 10:30:00,132.9,132.93,132.82,132.82,7973.0,116.5861,116.6124,116.516,116.516,7973.0
2017-03-16 10:40:00,132.81,132.95,132.81,132.94,8705.0,116.5072,116.63,116.5072,116.6212,8705.0
2017-03-16 10:50:00,132.93,132.93,132.79,132.84,12417.0,116.6124,116.6124,116.4896,116.5335,12417.0
2017-03-16 11:00:00,132.86,132.86,132.63,132.77,29880.0,116.551,116.551,116.3493,116.4721,29880.0
2017-03-16 11:10:00,132.77,132.78,132.66,132.68,19453.0,116.4721,116.4809,116.3756,116.3931,19453.0
2017-03-16 11:20:00,132.68,132.69,132.6,132.63,16274.0,116.3931,116.4019,116.323,116.3493,16274.0
2017-03-16 11:30:00,132.63,132.68,132.54,132.6,13413.0,116.3493,116.3931,116.2703,116.323,13413.0
2017-03-16 11:40:00,132.61,132.69,132.61,132.65,6214.0,116.3317,116.4019,116.3317,116.3668,6214.0
2017-03-16 11:50:00,132.66,132.74,132.66,132.73,10634.0,116.3756,116.4458,116.3756,116.437,10634.0
2017-03-16 12:00:00,132.74,132.75,132.66,132.7,8901.0,116.4458,116.4545,116.3756,116.4107,8901.0
2017-03-16 12:10:00,132.71,132.78,132.7,132.78,8665.0,116.4195,116.4809,116.4107,116.4809,8665.0
2017-03-16 12:20:00,132.78,132.85,132.75,132.84,12538.0,116.4809,116.5423,116.4545,116.5335,12538.0
2017-03-16 12:30:00,132.84,132.85,132.79,132.79,21247.0,116.5335,116.5423,116.4896,116.4896,21247.0
2017-03-16 12:40:00,132.84,132.89,132.83,132.86,10762.0,116.5335,116.5774,116.5247,116.551,10762.0
2017-03-16 12:50:00,132.85,132.87,132.84,132.86,3436.0,116.5423,116.5598,116.5335,116.551,3436.0
2017-03-16 13:00:00,132.85,132.85,132.79,132.79,6766.0,116.5423,116.5423,116.4896,116.4896,6766.0
2017-03-16 13:10:00,132.79,132.81,132.7,132.73,9354.0,116.4896,116.5072,116.4107,116.437,9354.0
2017-03-16 13:20:00,132.73,132.76,132.72,132.73,5268.0,116.437,116.4633,116.4282,116.437,5268.0
2017-03-16 13:30:00,132.72,132.81,132.71,132.75,9801.0,116.4282,116.5072,116.4195,116.4545,9801.0
2017-03-16 13:40:00,132.72,132.85,132.71,132.84,7901.0,116.4282,116.5423,116.4195,116.5335,7901.0
2017-03-16 13:50:00,132.85,132.87,132.81,132.81,10991.0,116.5423,116.5598,116.5072,116.5072,10991.0
2017-03-16 14:00:00,132.81,132.83,132.8,132.83,6348.0,116.5072,116.5247,116.4984,116.5247,6348.0
2017-03-16 14:10:00,132.82,132.86,132.81,132.81,11059.0,116.516,116.551,116.5072,116.5072,11059.0
2017-03-16 14:20:00,132.81,132.83,132.78,132.82,5701.0,116.5072,116.5247,116.4809,116.516,5701.0
2017-03-16 14:30:00,132.83,132.86,132.83,132.83,6584.0,116.5247,116.551,116.5247,116.5247,6584.0
2017-03-16 14:40:00,132.8,132.82,132.63,132.67,14241.0,116.4984,116.516,116.3493,116.3844,14241.0
2017-03-16 14:50:00,132.67,132.67,132.6,132.62,11569.0,116.3844,116.3844,116.323,116.3405,11569.0
2017-03-16 15:00:00,132.61,132.65,132.55,132.63,34127.0,116.3317,116.3668,116.2791,116.3493,34127.0
2017-03-16 15:10:00,132.64,132.73,132.64,132.7,7819.0,116.358,116.437,116.358,116.4107,7819.0
2017-03-16 15:20:00,132.72,132.77,132.68,132.71,20072.0,116.4282,116.4721,116.3931,116.4195,20072.0
2017-03-16 15:30:00,132.7,132.74,132.64,132.72,14473.0,116.4107,116.4458,116.358,116.4282,14473.0
2017-03-16 15:40:00,132.73,132.76,132.7,132.7,14823.0,116.437,116.4633,116.4107,116.4107,14823.0
2017-03-16 15:50:00,132.7,132.79,132.66,132.75,52911.0,116.4107,116.4896,116.3756,116.4545,52911.0
2017-03-17 09:30:00,133.0,133.0,132.77,132.77,10826.0,116.6739,116.6739,116.4721,116.4721,10826.0
2017-03-17 09:40:00,132.8,132.89,132.75,132.88,18115.0,116.4984,116.5774,116.4545,116.5686,18115.0
2017-03-17 09:50:00,132.88,132.9,132.84,132.84,4428.0,116.5686,116.5861,116.5335,116.5335,4428.0
2017-03-17 10:00:00,132.84,132.84,132.73,132.8,7841.0,116.5335,116.5335,116.437,116.4984,7841.0
2017-03-17 10:10:00,132.78,132.84,132.73,132.76,7295.0,116.4809,116.5335,116.437,116.4633,7295.0
2017-03-17 10:20:00,132.75,132.79,132.7,132.79,4661.0,116.4545,116.4896,116.4107,116.4896,4661.0
2017-03-17 10:30:00,132.77,132.79,132.69,132.71,5035.0,116.4721,116.4896,116.4019,116.4195,5035.0
2017-03-17 10:40:00,132.75,132.75,132.66,132.72,5122.0,116.4545,116.4545,116.3756,116.4282,5122.0
2017-03-17 10:50:00,132.7,132.71,132.65,132.7,6357.0,116.4107,116.4195,116.3668,116.4107,6357.0
2017-03-17 11:00:00,132.67,132.68,132.59,132.65,21144.0,116.3844,116.3931,116.3142,116.3668,21144.0
2017-03-17 11:10:00,132.63,132.68,132.63,132.67,5799.0,116.3493,116.3931,116.3493,116.3844,5799.0
2017-03-17 11:20:00,132.69,132.69,132.65,132.68,1200.0,116.4019,116.4019,116.3668,116.3931,1200.0
2017-03-17 11:30:00,132.66,132.67,132.58,132.58,5148.0,116.3756,116.3844,116.3054,116.3054,5148.0
2017-03-17 11:40:00,132.62,132.69,132.61,132.65,12804.0,116.3405,116.4019,116.3317,116.3668,12804.0
2017-03-17 11:50:00,132.66,132.72,132.66,132.72,3682.0,116.3756,116.4282,116.3756,116.4282,3682.0
2017-03-17 12:00:00,132.73,132.77,132.72,132.75,3373.0,116.437,116.4721,116.4282,116.4545,3373.0
2017-03-17 12:10:00,132.76,132.78,132.73,132.77,3833.0,116.4633,116.4809,116.437,116.4721,3833.0
2017-03-17 12:20:00,132.76,132.82,132.76,132.77,3714.0,116.4633,116.516,116.4633,116.4721,3714.0
2017-03-17 12:30:00,132.77,132.8,132.76,132.78,3061.0,116.4721,116.4984,116.4633,116.4809,3061.0
2017-03-17 12:40:00,132.78,132.8,132.77,132.77,2400.0,116.4809,116.4984,116.4721,116.4721,2400.0
2017-03-17 12:50:00,132.79,132.8,132.76,132.78,7083.0,116.4896,116.4984,116.4633,116.4809,7083.0
2017-03-17 13:00:00,132.78,132.8,132.77,132.79,2509.0,116.4809,116.4984,116.4721,116.4896,2509.0
2017-03-17 13:10:00,132.8,132.87,132.79,132.87,3893.0,116.4984,116.5598,116.4896,116.5598,3893.0
2017-03-17 13:20:00,132.86,132.89,132.85,132.88,2007.0,116.551,116.5774,116.5423,116.5686,2007.0
2017-03-17 13:30:00,132.88,132.9,132.86,132.88,1615.0,116.5686,116.5861,116.551,116.5686,1615.0
2017-03-17 13:40:00,132.87,132.88,132.82,132.82,1873.0,116.5598,116.5686,116.516,116.516,1873.0
2017-03-17 13:50:00,132.85,132.88,132.85,132.86,6552.0,116.5423,116.5686,116.5423,116.551,6552.0
2017-03-17 14:00:00,132.88,132.93,132.87,132.91,3619.0,116.5686,116.6124,116.5598,116.5949,3619.0
2017-03-17 14:10:00,132.94,133.02,132.94,133.0,5788.0,116.6212,116.6914,116.6212,116.6739,5788.0
2017-03-17 14:20:00,133.01,133.01,132.96,132.96,2050.0,116.6826,116.6826,116.6388,116.6388,2050.0
2017-03-17 14:30:00,132.94,132.96,132.89,132.9,25225.0,116.6212,116.6388,116.5774,116.5861,25225.0
2017-03-17 14:40:00,132.91,132.95,132.9,132.9,38968.0,116.5949,116.63,116.5861,116.5861,38968.0
2017-03-17 14:50:00,132.9,132.91,132.85,132.86,29393.0,116.5861,116.5949,116.5423,116.551,29393.0
2017-03-17 15:00:00,132.86,132.91,132.86,132.87,33995.0,116.551,116.5949,116.551,116.5598,33995.0
2017-03-17 15:10:00,132.88,132.88,132.8,132.82,39872.0,116.5686,116.5686,116.4984,116.516,39872.0
2017-03-17 15:20:00,132.82,132.83,132.75,132.77,40158.0,116.516,116.5247,116.4545,116.4721,40158.0
2017-03-17 15:30:00,132.76,132.76,132.61,132.69,47508.0,116.4633,116.4633,116.3317,116.4019,47508.0
2017-03-17 15:40:00,132.69,132.72,132.65,132.7,38049.0,116.4019,116.4282,116.3668,116.4107,38049.0
2017-03-17 15:50:00,132.69,132.76,132.57,132.57,91356.0,116.4019,116.4633,116.2966,116.2966,91356.0
2017-03-20 09:30:00,132.56,132.56,132.34,132.38,12239.0,116.2879,116.2879,116.0949,116.13,12239.0
2017-03-20 09:40:00,132.38,132.41,132.34,132.4,8091.0,116.13,116.1563,116.0949,116.1475,8091.0
2017-03-20 09:50:00,132.42,132.43,132.33,132.42,10933.0,116.1651,116.1738,116.0861,116.1651,10933.0
2017-03-20 10:00:00,132.43,132.47,132.38,132.46,28828.0,116.1738,116.2089,116.13,116.2001,28828.0
2017-03-20 10:10:00,132.5,132.62,132.5,132.62,9169.0,116.2352,116.3405,116.2352,116.3405,9169.0
2017-03-20 10:20:00,132.61,132.66,132.61,132.65,8431.0,116.3317,116.3756,116.3317,116.3668,8431.0
2017-03-20 10:30:00,132.62,132.62,132.5,132.56,31463.0,116.3405,116.3405,116.2352,116.2879,31463.0
2017-03-20 10:40:00,132.58,132.63,132.55,132.6,39702.0,116.3054,116.3493,116.2791,116.323,39702.0
2017-03-20 10:50:00,132.61,132.66,132.58,132.58,13541.0,116.3317,116.3756,116.3054,116.3054,13541.0
2017-03-20 11:00:00,132.63,132.63,132.58,132.6,3013.0,116.3493,116.3493,116.3054,116.323,3013.0
2017-03-20 11:10:00,132.6,132.61,132.51,132.54,7698.0,116.323,116.3317,116.244,116.2703,7698.0
2017-03-20 11:20:00,132.56,132.56,132.47,132.49,7335.0,116.2879,116.2879,116.2089,116.2265,7335.0
2017-03-20 11:30:00,132.47,132.5,132.46,132.5,8663.0,116.2089,116.2352,116.2001,116.2352,8663.0
2017-03-20 11:40:00,132.49,132.53,132.47,132.52,10493.0,116.2265,116.2616,116.2089,116.2528,10493.0
2017-03-20 11:50:00,132.52,132.57,132.52,132.54,14614.0,116.2528,116.2966,116.2528,116.2703,14614.0
2017-03-20 12:00:00,132.55,132.56,132.49,132.52,91975.0,116.2791,116.2879,116.2265,116.2528,91975.0
2017-03-20 12:10:00,132.54,132.59,132.44,132.45,14887.0,116.2703,116.3142,116.1826,116.1914,14887.0
2017-03-20 12:20:00,132.46,132.53,132.44,132.51,20137.0,116.2001,116.2616,116.1826,116.244,20137.0
2017-03-20 12:30:00,132.48,132.5,132.46,132.5,123136.0,116.2177,116.2352,116.2001,116.2352,123136.0
2017-03-20 12:40:00,132.51,132.59,132.5,132.53,73412.0,116.244,116.3142,116.2352,116.2616,73412.0
2017-03-20 12:50:00,132.53,132.56,132.51,132.54,34832.0,116.2616,116.2879,116.244,116.2703,34832.0
2017-03-20 13:00:00,132.54,132.55,132.45,132.48,58558.0,116.2703,116.2791,116.1914,116.2177,58558.0
2017-03-20 13:10:00,132.48,132.51,132.47,132.49,6517.0,116.2177,116.244,116.2089,116.2265,6517.0
2017-03-20 13:20:00,132.48,132.5,132.47,132.47,7384.0,116.2177,116.2352,116.2089,116.2089,7384.0
2017-03-20 13:30:00,132.48,132.5,132.39,132.39,6950.0,116.2177,116.2352,116.1387,116.1387,6950.0
2017-03-20 13:40:00,132.35,132.35,132.21,132.25,16778.0,116.1036,116.1036,115.9808,116.0159,16778.0
2017-03-20 13:50:00,132.24,132.29,132.23,132.29,14878.0,116.0071,116.051,115.9984,116.051,14878.0
2017-03-20 14:00:00,132.3,132.33,132.27,132.33,10422.0,116.0598,116.0861,116.0335,116.0861,10422.0
2017-03-20 14:10:00,132.33,132.35,132.32,132.34,17341.0,116.0861,116.1036,116.0773,116.0949,17341.0
2017-03-20 14:20:00,132.33,132.36,132.32,132.36,11983.0,116.0861,116.1124,116.0773,116.1124,11983.0
2017-03-20 14:30:00,132.36,132.37,132.16,132.19,12759.0,116.1124,116.1212,115.937,115.9633,12759.0
2017-03-20 14:40:00,132.21,132.24,132.12,132.13,16428.0,115.9808,116.0071,115.9019,115.9107,16428.0
2017-03-20 14:50:00,132.14,132.21,132.12,132.21,24739.0,115.9194,115.9808,115.9019,115.9808,24739.0
2017-03-20 15:00:00,132.21,132.23,132.19,132.23,4223.0,115.9808,115.9984,115.9633,115.9984,4223.0
2017-03-20 15:10:00,132.24,132.39,132.24,132.39,16861.0,116.0071,116.1387,116.0071,116.1387,16861.0
2017-03-20 15:20:00,132.39,132.44,132.37,132.44,9184.0,116.1387,116.1826,116.1212,116.1826,9184.0
2017-03-20 15:30:00,132.43,132.48,132.43,132.45,9935.0,116.1738,116.2177,116.1738,116.1914,9935.0
2017-03-20 15:40:00,132.46,132.46,132.41,132.41,26583.0,116.2001,116.2001,116.1563,116.1563,26583.0
2017-03-20 15:50:00,132.42,132.45,132.3,132.35,21779.0,116.1651,116.1914,116.0598,116.1036,21779.0
2017-03-21 09:30:00,132.75,132.79,132.71,132.72,12640.0,116.4545,116.4896,116.4195,116.4282,12640.0
2017-03-21 09:40:00,132.72,132.75,132.6,132.62,22141.0,116.4282,116.4545,116.323,116.3405,22141.0
2017-03-21 09:50:00,132.58,132.6,132.51,132.51,1400.0,116.3054,116.323,116.244,116.244,1400.0
2017-03-21 10:00:00,132.5,132.5,132.32,132.36,21221.0,116.2352,116.2352,116.0773,116.1124,21221.0
2017-03-21 10:10:00,132.34,132.37,132.13,132.21,27998.0,116.0949,116.1212,115.9107,115.9808,27998.0
2017-03-21 10:20:00,132.19,132.22,131.88,131.91,17718.0,115.9633,115.9896,115.6913,115.7177,17718.0
2017-03-21 10:30:00,131.91,131.95,131.82,131.91,10425.0,115.7177,115.7527,115.6387,115.7177,10425.0
2017-03-21 10:40:00,131.9,131.96,131.82,131.85,84610.0,115.7089,115.7615,115.6387,115.665,84610.0
2017-03-21 10:50:00,131.83,131.85,131.39,131.5,42431.0,115.6475,115.665,115.2615,115.358,42431.0
2017-03-21 11:00:00,131.54,131.56,131.31,131.35,24747.0,115.3931,115.4106,115.1913,115.2264,24747.0
2017-03-21 11:10:00,131.42,131.47,131.03,131.07,29683.0,115.2878,115.3317,114.9457,114.9808,29683.0
2017-03-21 11:20:00,131.04,131.26,131.02,131.2,30109.0,114.9545,115.1474,114.9369,115.0948,30109.0
2017-03-21 11:30:00,131.2,131.2,130.85,131.05,30850.0,115.0948,115.0948,114.7878,114.9632,30850.0
2017-03-21 11:40:00,131.0,131.14,130.96,131.11,9473.0,114.9194,115.0422,114.8843,115.0159,9473.0
2017-03-21 11:50:00,131.15,131.33,131.12,131.32,15016.0,115.051,115.2089,115.0246,115.2001,15016.0
2017-03-21 12:00:00,131.32,131.48,131.26,131.42,24163.0,115.2001,115.3404,115.1474,115.2878,24163.0
2017-03-21 12:10:00,131.42,131.42,131.23,131.23,7976.0,115.2878,115.2878,115.1211,115.1211,7976.0
2017-03-21 12:20:00,131.26,131.29,131.16,131.25,13749.0,115.1474,115.1738,115.0597,115.1387,13749.0
2017-03-21 12:30:00,131.27,131.3,131.14,131.18,9581.0,115.1562,115.1825,115.0422,115.0773,9581.0
2017-03-21 12:40:00,131.19,131.21,130.99,130.99,13379.0,115.086,115.1036,114.9106,114.9106,13379.0
2017-03-21 12:50:00,130.96,131.17,130.94,131.09,16518.0,114.8843,115.0685,114.8667,114.9983,16518.0
2017-03-21 13:00:00,131.08,131.13,130.98,130.98,7825.0,114.9895,115.0334,114.9018,114.9018,7825.0
2017-03-21 13:10:00,131.0,131.06,130.93,130.94,16315.0,114.9194,114.972,114.858,114.8667,16315.0
2017-03-21 13:20:00,130.96,131.04,130.81,131.04,14957.0,114.8843,114.9545,114.7527,114.9545,14957.0
2017-03-21 13:30:00,131.03,131.06,130.92,130.95,12587.0,114.9457,114.972,114.8492,114.8755,12587.0
2017-03-21 13:40:00,130.97,130.97,130.79,130.84,16700.0,114.893,114.893,114.7351,114.779,16700.0
2017-03-21 13:50:00,130.84,130.84,130.66,130.66,163082.0,114.779,114.779,114.6211,114.6211,163082.0
2017-03-21 14:00:00,130.68,130.88,130.62,130.88,13862.0,114.6386,114.8141,114.586,114.8141,13862.0
2017-03-21 14:10:00,130.86,131.02,130.78,131.02,12597.0,114.7965,114.9369,114.7264,114.9369,12597.0
2017-03-21 14:20:00,130.99,130.99,130.85,130.91,17686.0,114.9106,114.9106,114.7878,114.8404,17686.0
2017-03-21 14:30:00,130.96,131.11,130.93,131.05,13494.0,114.8843,115.0159,114.858,114.9632,13494.0
2017-03-21 14:40:00,131.04,131.04,130.76,130.86,27214.0,114.9545,114.9545,114.7088,114.7965,27214.0
2017-03-21 14:50:00,130.86,131.03,130.8,130.96,11633.0,114.7965,114.9457,114.7439,114.8843,11633.0
2017-03-21 15:00:00,130.96,131.06,130.89,130.97,13605.0,114.8843,114.972,114.8229,114.893,13605.0
2017-03-21 15:10:00,131.05,131.06,130.93,131.01,11020.0,114.9632,114.972,114.858,114.9281,11020.0
2017-03-21 15:20:00,131.0,131.02,130.91,130.99,11784.0,114.9194,114.9369,114.8404,114.9106,11784.0
2017-03-21 15:30:00,130.97,130.99,130.72,130.72,24645.0,114.893,114.9106,114.6737,114.6737,24645.0
2017-03-21 15:40:00,130.77,130.77,130.58,130.58,19296.0,114.7176,114.7176,114.5509,114.5509,19296.0
2017-03-21 15:50:00,130.59,130.65,130.49,130.61,44364.0,114.5597,114.6123,114.472,114.5772,44364.0
2017-03-22 09:30:00,130.65,130.65,130.38,130.51,36478.0,114.6123,114.6123,114.3755,114.4895,36478.0
2017-03-22 09:40:00,130.53,130.7,130.5,130.6,13092.0,114.5071,114.6562,114.4807,114.5685,13092.0
2017-03-22 09:50:00,130.62,130.63,130.3,130.33,8856.0,114.586,114.5948,114.3053,114.3316,8856.0
2017-03-22 10:00:00,130.33,130.43,130.3,130.35,16846.0,114.3316,114.4193,114.3053,114.3492,16846.0
2017-03-22 10:10:00,130.38,130.38,130.21,130.29,30544.0,114.3755,114.3755,114.2263,114.2965,30544.0
2017-03-22 10:20:00,130.25,130.41,130.25,130.3,25379.0,114.2614,114.4018,114.2614,114.3053,25379.0
2017-03-22 10:30:00,130.32,130.59,130.16,130.54,32556.0,114.3228,114.5597,114.1825,114.5158,32556.0
2017-03-22 10:40:00,130.54,130.65,130.44,130.47,31947.0,114.5158,114.6123,114.4281,114.4544,31947.0
2017-03-22 10:50:00,130.48,130.64,130.48,130.64,18011.0,114.4632,114.6036,114.4632,114.6036,18011.0
2017-03-22 11:00:00,130.65,130.65,130.49,130.56,18429.0,114.6123,114.6123,114.472,114.5334,18429.0
2017-03-22 11:10:00,130.58,130.9,130.48,130.87,43763.0,114.5509,114.8316,114.4632,114.8053,43763.0
2017-03-22 11:20:00,130.86,130.99,130.85,130.88,32035.0,114.7965,114.9106,114.7878,114.8141,32035.0
2017-03-22 11:30:00,130.89,130.89,130.79,130.84,15921.0,114.8229,114.8229,114.7351,114.779,15921.0
2017-03-22 11:40:00,130.84,130.95,130.82,130.86,22935.0,114.779,114.8755,114.7615,114.7965,22935.0
2017-03-22 11:50:00,130.87,130.88,130.79,130.84,17243.0,114.8053,114.8141,114.7351,114.779,17243.0
2017-03-22 12:00:00,130.82,130.9,130.8,130.82,11502.0,114.7615,114.8316,114.7439,114.7615,11502.0
2017-03-22 12:10:00,130.8,130.8,130.65,130.66,4158.0,114.7439,114.7439,114.6123,114.6211,4158.0
2017-03-22 12:20:00,130.65,130.67,130.6,130.63,6526.0,114.6123,114.6299,114.5685,114.5948,6526.0
2017-03-22 12:30:00,130.61,130.72,130.58,130.62,18729.0,114.5772,114.6737,114.5509,114.586,18729.0
2017-03-22 12:40:00,130.65,130.65,130.58,130.61,2876.0,114.6123,114.6123,114.5509,114.5772,2876.0
2017-03-22 12:50:00,130.59,130.63,130.52,130.61,12359.0,114.5597,114.5948,114.4983,114.5772,12359.0
2017-03-22 13:00:00,130.6,130.6,130.38,130.49,50472.0,114.5685,114.5685,114.3755,114.472,50472.0
2017-03-22 13:10:00,130.51,130.68,130.46,130.66,11990.0,114.4895,114.6386,114.4456,114.6211,11990.0
2017-03-22 13:20:00,130.64,130.72,130.61,130.67,16613.0,114.6036,114.6737,114.5772,114.6299,16613.0
2017-03-22 13:30:00,130.67,130.78,130.65,130.77,15792.0,114.6299,114.7264,114.6123,114.7176,15792.0
2017-03-22 13:40:00,130.8,130.81,130.61,130.66,31614.0,114.7439,114.7527,114.5772,114.6211,31614.0
2017-03-22 13:50:00,130.65,130.65,130.5,130.5,10733.0,114.6123,114.6123,114.4807,114.4807,10733.0
2017-03-22 14:00:00,130.51,130.66,130.5,130.59,29230.0,114.4895,114.6211,114.4807,114.5597,29230.0
2017-03-22 14:10:00,130.6,130.71,130.58,130.6,4816.0,114.5685,114.665,114.5509,114.5685,4816.0
2017-03-22 14:20:00,130.61,130.66,130.53,130.55,13852.0,114.5772,114.6211,114.5071,114.5246,13852.0
2017-03-22 14:30:00,130.59,130.73,130.58,130.71,3502.0,114.5597,114.6825,114.5509,114.665,3502.0
2017-03-22 14:40:00,130.7,130.78,130.69,130.73,9546.0,114.6562,114.7264,114.6474,114.6825,9546.0
2017-03-22 14:50:00,130.77,130.83,130.74,130.76,6904.0,114.7176,114.7702,114.6913,114.7088,6904.0
2017-03-22 15:00:00,130.78,130.8,130.75,130.78,13978.0,114.7264,114.7439,114.7001,114.7264,13978.0
2017-03-22 15:10:00,130.77,130.9,130.77,130.89,18267.0,114.7176,114.8316,114.7176,114.8229,18267.0
2017-03-22 15:20:00,130.94,131.03,130.89,130.9,13013.0,114.8667,114.9457,114.8229,114.8316,13013.0
2017-03-22 15:30:00,130.89,130.9,130.79,130.79,21842.0,114.8229,114.8316,114.7351,114.7351,21842.0
2017-03-22 15:40:00,130.8,130.9,130.78,130.88,13596.0,114.7439,114.8316,114.7264,114.8141,13596.0
2017-03-22 15:50:00,130.88,130.96,130.83,130.87,42694.0,114.8141,114.8843,114.7702,114.8053,42694.0
2017-03-23 09:30:00,130.65,130.95,130.55,130.83,26700.0,114.6123,114.8755,114.5246,114.7702,26700.0
2017-03-23 09:40:00,130.85,130.85,130.78,130.82,12426.0,114.7878,114.7878,114.7264,114.7615,12426.0
2017-03-23 09:50:00,130.79,130.85,130.74,130.82,17869.0,114.7351,114.7878,114.6913,114.7615,17869.0
2017-03-23 10:00:00,130.89,130.96,130.84,130.88,20498.0,114.8229,114.8843,114.779,114.8141,20498.0
2017-03-23 10:10:00,130.86,130.88,130.78,130.8,15202.0,114.7965,114.8141,114.7264,114.7439,15202.0
2017-03-23 10:20:00,130.83,130.92,130.83,130.9,12973.0,114.7702,114.8492,114.7702,114.8316,12973.0
2017-03-23 10:30:00,130.9,131.09,130.88,131.09,44058.0,114.8316,114.9983,114.8141,114.9983,44058.0
2017-03-23 10:40:00,131.1,131.17,131.09,131.16,91332.0,115.0071,115.0685,114.9983,115.0597,91332.0
2017-03-23 10:50:00,131.15,131.29,131.15,131.18,26135.0,115.051,115.1738,115.051,115.0773,26135.0
2017-03-23 11:00:00,131.21,131.32,131.19,131.32,78613.0,115.1036,115.2001,115.086,115.2001,78613.0
2017-03-23 11:10:00,131.32,131.5,131.28,131.43,25207.0,115.2001,115.358,115.165,115.2966,25207.0
2017-03-23 11:20:00,131.41,131.43,131.36,131.39,83757.0,115.279,115.2966,115.2352,115.2615,83757.0
2017-03-23 11:30:00,131.39,131.42,131.36,131.41,7373.0,115.2615,115.2878,115.2352,115.279,7373.0
2017-03-23 11:40:00,131.43,131.43,131.32,131.34,3281.0,115.2966,115.2966,115.2001,115.2176,3281.0
2017-03-23 11:50:00,131.36,131.36,131.32,131.35,3298.0,115.2352,115.2352,115.2001,115.2264,3298.0
2017-03-23 12:00:00,131.37,131.39,131.33,131.34,7219.0,115.2439,115.2615,115.2089,115.2176,7219.0
2017-03-23 12:10:00,131.36,131.45,131.34,131.42,12975.0,115.2352,115.3141,115.2176,115.2878,12975.0
2017-03-23 12:20:00,131.42,131.46,131.41,131.42,5367.0,115.2878,115.3229,115.279,115.2878,5367.0
2017-03-23 12:30:00,131.41,131.43,131.37,131.4,9493.0,115.279,115.2966,115.2439,115.2703,9493.0
2017-03-23 12:40:00,131.37,131.42,131.35,131.35,18455.0,115.2439,115.2878,115.2264,115.2264,18455.0
2017-03-23 12:50:00,131.36,131.47,131.35,131.47,3153.0,115.2352,115.3317,115.2264,115.3317,3153.0
2017-03-23 13:00:00,131.45,131.46,131.03,131.06,36409.0,115.3141,115.3229,114.9457,114.972,36409.0
2017-03-23 13:10:00,131.05,131.15,130.95,131.05,34765.0,114.9632,115.051,114.8755,114.9632,34765.0
2017-03-23 13:20:00,131.08,131.14,130.92,130.94,17860.0,114.9895,115.0422,114.8492,114.8667,17860.0
2017-03-23 13:30:00,130.93,131.09,130.93,131.02,41604.0,114.858,114.9983,114.858,114.9369,41604.0
2017-03-23 13:40:00,131.02,131.2,130.98,131.19,12980.0,114.9369,115.0948,114.9018,115.086,12980.0
2017-03-23 13:50:00,131.19,131.22,131.15,131.15,4671.0,115.086,115.1124,115.051,115.051,4671.0
2017-03-23 14:00:00,131.12,131.21,131.1,131.21,6500.0,115.0246,115.1036,115.0071,115.1036,6500.0
2017-03-23 14:10:00,131.19,131.2,131.16,131.18,7803.0,115.086,115.0948,115.0597,115.0773,7803.0
2017-03-23 14:20:00,131.19,131.21,131.13,131.13,7813.0,115.086,115.1036,115.0334,115.0334,7813.0
2017-03-23 14:30:00,131.17,131.21,131.06,131.15,73949.0,115.0685,115.1036,114.972,115.051,73949.0
2017-03-23 14:40:00,131.15,131.22,131.12,131.2,8054.0,115.051,115.1124,115.0246,115.0948,8054.0
2017-03-23 14:50:00,131.2,131.25,131.11,131.11,6704.0,115.0948,115.1387,115.0159,115.0159,6704.0
2017-03-23 15:00:00,131.09,131.11,131.0,131.02,9757.0,114.9983,115.0159,114.9194,114.9369,9757.0
2017-03-23 15:10:00,131.05,131.05,130.78,130.81,41631.0,114.9632,114.9632,114.7264,114.7527,41631.0
2017-03-23 15:20:00,130.83,130.95,130.74,130.74,34383.0,114.7702,114.8755,114.6913,114.6913,34383.0
2017-03-23 15:30:00,130.73,130.77,130.54,130.72,38517.0,114.6825,114.7176,114.5158,114.6737,38517.0
2017-03-23 15:40:00,130.73,130.79,130.59,130.79,30420.0,114.6825,114.7351,114.5597,114.7351,30420.0
2017-03-23 15:50:00,130.77,130.85,130.62,130.77,58959.0,114.7176,114.7878,114.586,114.7176,58959.0
2017-03-24 09:30:00,130.45,130.54,130.42,130.46,9860.0,114.9305,115.0098,114.904,114.9393,9860.0
2017-03-24 09:40:00,130.48,130.64,130.46,130.61,11273.0,114.9569,115.0979,114.9393,115.0714,11273.0
2017-03-24 09:50:00,130.63,130.63,130.53,130.54,10157.0,115.0891,115.0891,115.001,115.0098,10157.0
2017-03-24 10:00:00,130.59,130.59,130.53,130.54,8100.0,115.0538,115.0538,115.001,115.0098,8100.0
2017-03-24 10:10:00,130.55,130.58,130.5,130.57,7696.0,115.0186,115.045,114.9745,115.0362,7696.0
2017-03-24 10:20:00,130.58,130.6,130.47,130.59,10604.0,115.045,115.0626,114.9481,115.0538,10604.0
2017-03-24 10:30:00,130.57,130.67,130.55,130.59,13193.0,115.0362,115.1243,115.0186,115.0538,13193.0
2017-03-24 10:40:00,130.59,130.65,130.59,130.64,7196.0,115.0538,115.1067,115.0538,115.0979,7196.0
2017-03-24 10:50:00,130.63,130.73,130.61,130.73,6649.0,115.0891,115.1772,115.0714,115.1772,6649.0
2017-03-24 11:00:00,130.74,130.78,130.68,130.68,11522.0,115.186,115.2212,115.1331,115.1331,11522.0
2017-03-24 11:10:00,130.69,130.72,130.65,130.65,12569.0,115.1419,115.1684,115.1067,115.1067,12569.0
2017-03-24 11:20:00,130.66,130.66,130.57,130.57,8011.0,115.1155,115.1155,115.0362,115.0362,8011.0
2017-03-24 11:30:00,130.57,130.63,130.57,130.62,20378.0,115.0362,115.0891,115.0362,115.0803,20378.0
2017-03-24 11:40:00,130.63,130.65,130.58,130.61,12148.0,115.0891,115.1067,115.045,115.0714,12148.0
2017-03-24 11:50:00,130.64,130.7,130.64,130.65,7300.0,115.0979,115.1507,115.0979,115.1067,7300.0
2017-03-24 12:00:00,130.66,130.71,130.65,130.68,5351.0,115.1155,115.1595,115.1067,115.1331,5351.0
2017-03-24 12:10:00,130.69,130.69,130.39,130.4,68464.0,115.1419,115.1419,114.8776,114.8864,68464.0
2017-03-24 12:20:00,130.38,130.61,130.3,130.54,50701.0,114.8688,115.0714,114.7983,115.0098,50701.0
2017-03-24 12:30:00,130.55,130.58,130.45,130.56,10163.0,115.0186,115.045,114.9305,115.0274,10163.0
2017-03-24 12:40:00,130.56,130.6,130.53,130.6,20216.0,115.0274,115.0626,115.001,115.0626,20216.0
2017-03-24 12:50:00,130.59,130.61,130.43,130.49,33012.0,115.0538,115.0714,114.9129,114.9657,33012.0
2017-03-24 13:00:00,130.5,130.54,130.35,130.39,31542.0,114.9745,115.0098,114.8424,114.8776,31542.0
2017-03-24 13:10:00,130.39,130.41,130.31,130.37,11924.0,114.8776,114.8952,114.8071,114.86,11924.0
2017-03-24 13:20:00,130.37,130.51,130.36,130.48,39405.0,114.86,114.9833,114.8512,114.9569,39405.0
2017-03-24 13:30:00,130.47,130.48,130.39,130.39,12826.0,114.9481,114.9569,114.8776,114.8776,12826.0
2017-03-24 13:40:00,130.39,130.43,130.37,130.38,18351.0,114.8776,114.9129,114.86,114.8688,18351.0
2017-03-24 13:50:00,130.38,130.39,130.18,130.21,32699.0,114.8688,114.8776,114.6926,114.719,32699.0
2017-03-24 14:00:00,130.22,130.3,130.22,130.27,24618.0,114.7278,114.7983,114.7278,114.7719,24618.0
2017-03-24 14:10:00,130.25,130.31,130.23,130.31,5407.0,114.7543,114.8071,114.7366,114.8071,5407.0
2017-03-24 14:20:00,130.32,130.34,130.23,130.25,25694.0,114.8159,114.8336,114.7366,114.7543,25694.0
2017-03-24 14:30:00,130.25,130.31,130.18,130.2,20940.0,114.7543,114.8071,114.6926,114.7102,20940.0
2017-03-24 14:40:00,130.19,130.21,130.05,130.1,108356.0,114.7014,114.719,114.5781,114.6221,108356.0
2017-03-24 14:50:00,130.1,130.1,129.94,129.96,22727.0,114.6221,114.6221,114.4811,114.4988,22727.0
2017-03-24 15:00:00,129.97,129.97,129.77,129.85,46460.0,114.5076,114.5076,114.3314,114.4019,46460.0
2017-03-24 15:10:00,129.85,129.88,129.66,129.71,31115.0,114.4019,114.4283,114.2345,114.2785,31115.0
2017-03-24 15:20:00,129.72,129.92,129.72,129.9,18045.0,114.2873,114.4635,114.2873,114.4459,18045.0
2017-03-24 15:30:00,129.88,130.31,129.74,130.31,163526.0,114.4283,114.8071,114.3049,114.8071,163526.0
2017-03-24 15:40:00,130.34,130.47,130.0,130.14,79994.0,114.8336,114.9481,114.534,114.6574,79994.0
2017-03-24 15:50:00,130.12,130.33,130.06,130.15,328360.0,114.6397,114.8248,114.5869,114.6662,328360.0
2017-03-27 09:30:00,128.98,129.21,128.86,128.97,26586.0,113.6354,113.838,113.5296,113.6265,26586.0
2017-03-27 09:40:00,128.97,129.16,128.88,129.14,26728.0,113.6265,113.7939,113.5473,113.7763,26728.0
2017-03-27 09:50:00,129.17,129.39,129.16,129.32,28736.0,113.8028,113.9966,113.7939,113.9349,28736.0
2017-03-27 10:00:00,129.3,129.34,129.14,129.18,25372.0,113.9173,113.9525,113.7763,113.8116,25372.0
2017-03-27 10:10:00,129.24,129.32,129.2,129.24,23339.0,113.8644,113.9349,113.8292,113.8644,23339.0
2017-03-27 10:20:00,129.24,129.36,129.2,129.29,26831.0,113.8644,113.9702,113.8292,113.9085,26831.0
2017-03-27 10:30:00,129.28,129.46,129.28,129.34,10077.0,113.8997,114.0583,113.8997,113.9525,10077.0
2017-03-27 10:40:00,129.33,129.51,129.31,129.43,9785.0,113.9437,114.1023,113.9261,114.0318,9785.0
2017-03-27 10:50:00,129.43,129.57,129.41,129.56,20476.0,114.0318,114.1552,114.0142,114.1464,20476.0
2017-03-27 11:00:00,129.56,129.57,129.45,129.46,24634.0,114.1464,114.1552,114.0494,114.0583,24634.0
2017-03-27 11:10:00,129.45,129.52,129.44,129.48,17758.0,114.0494,114.1111,114.0406,114.0759,17758.0
2017-03-27 11:20:00,129.49,129.65,129.46,129.65,7986.0,114.0847,114.2257,114.0583,114.2257,7986.0
2017-03-27 11:30:00,129.67,129.8,129.65,129.77,32604.0,114.2433,114.3578,114.2257,114.3314,32604.0
2017-03-27 11:40:00,129.77,129.84,129.72,129.72,73343.0,114.3314,114.393,114.2873,114.2873,73343.0
2017-03-27 11:50:00,129.71,129.74,129.6,129.74,36646.0,114.2785,114.3049,114.1816,114.3049,36646.0
2017-03-27 12:00:00,129.74,129.89,129.69,129.83,19635.0,114.3049,114.4371,114.2609,114.3842,19635.0
2017-03-27 12:10:00,129.86,129.86,129.78,129.85,9585.0,114.4107,114.4107,114.3402,114.4019,9585.0
2017-03-27 12:20:00,129.84,129.87,129.75,129.77,17391.0,114.393,114.4195,114.3138,114.3314,17391.0
2017-03-27 12:30:00,129.78,129.84,129.74,129.77,10957.0,114.3402,114.393,114.3049,114.3314,10957.0
2017-03-27 12:40:00,129.77,129.83,129.76,129.81,11933.0,114.3314,114.3842,114.3226,114.3666,11933.0
2017-03-27 12:50:00,129.84,129.98,129.82,129.95,20988.0,114.393,114.5164,114.3754,114.49,20988.0
2017-03-27 13:00:00,129.94,130.09,129.94,130.06,10300.0,114.4811,114.6133,114.4811,114.5869,10300.0
2017-03-27 13:10:00,130.07,130.07,129.96,129.96,7130.0,114.5957,114.5957,114.4988,114.4988,7130.0
2017-03-27 13:20:00,129.97,130.04,129.91,129.93,15340.0,114.5076,114.5693,114.4547,114.4723,15340.0
2017-03-27 13:30:00,129.94,129.96,129.83,129.83,16185.0,114.4811,114.4988,114.3842,114.3842,16185.0
2017-03-27 13:40:00,129.83,129.89,129.79,129.81,33412.0,114.3842,114.4371,114.349,114.3666,33412.0
2017-03-27 13:50:00,129.82,129.87,129.76,129.81,22119.0,114.3754,114.4195,114.3226,114.3666,22119.0
2017-03-27 14:00:00,129.81,129.94,129.81,129.92,16175.0,114.3666,114.4811,114.3666,114.4635,16175.0
2017-03-27 14:10:00,129.91,129.92,129.67,129.7,43936.0,114.4547,114.4635,114.2433,114.2697,43936.0
2017-03-27 14:20:00,129.71,129.77,129.67,129.77,135638.0,114.2785,114.3314,114.2433,114.3314,135638.0
2017-03-27 14:30:00,129.76,129.81,129.74,129.75,14830.0,114.3226,114.3666,114.3049,114.3138,14830.0
2017-03-27 14:40:00,129.74,129.9,129.73,129.87,17522.0,114.3049,114.4459,114.2961,114.4195,17522.0
2017-03-27 14:50:00,129.87,129.98,129.84,129.97,17301.0,114.4195,114.5164,114.393,114.5076,17301.0
2017-03-27 15:00:00,129.96,130.03,129.92,129.99,14148.0,114.4988,114.5604,114.4635,114.5252,14148.0
2017-03-27 15:10:00,129.98,130.09,129.98,130.08,19203.0,114.5164,114.6133,114.5164,114.6045,19203.0
2017-03-27 15:20:00,130.07,130.07,129.98,129.99,44530.0,114.5957,114.5957,114.5164,114.5252,44530.0
2017-03-27 15:30:00,129.99,130.13,129.93,130.11,26402.0,114.5252,114.6485,114.4723,114.6309,26402.0
2017-03-27 15:40:00,130.11,130.18,130.05,130.06,35204.0,114.6309,114.6926,114.5781,114.5869,35204.0
2017-03-27 15:50:00,130.06,130.09,129.97,129.99,105048.0,114.5869,114.6133,114.5076,114.5252,105048.0
2017-03-28 09:30:00,129.86,130.1,129.84,130.03,26456.0,114.4107,114.6221,114.393,114.5604,26456.0
2017-03-28 09:40:00,130.05,130.08,129.86,129.89,21630.0,114.5781,114.6045,114.4107,114.4371,21630.0
2017-03-28 09:50:00,129.81,129.9,129.78,129.87,9182.0,114.3666,114.4459,114.3402,114.4195,9182.0
2017-03-28 10:00:00,129.85,130.23,129.85,130.16,36462.0,114.4019,114.7366,114.4019,114.675,36462.0
2017-03-28 10:10:00,130.17,130.22,130.06,130.08,15029.0,114.6838,114.7278,114.5869,114.6045,15029.0
2017-03-28 10:20:00,130.09,130.09,129.9,130.03,17402.0,114.6133,114.6133,114.4459,114.5604,17402.0
2017-03-28 10:30:00,130.04,130.09,129.96,130.02,17002.0,114.5693,114.6133,114.4988,114.5516,17002.0
2017-03-28 10:40:00,130.03,130.16,130.03,130.15,12882.0,114.5604,114.675,114.5604,114.6662,12882.0
2017-03-28 10:50:00,130.15,130.24,130.08,130.22,49525.0,114.6662,114.7455,114.6045,114.7278,49525.0
2017-03-28 11:00:00,130.23,130.5,130.22,130.47,119907.0,114.7366,114.9745,114.7278,114.9481,119907.0
2017-03-28 11:10:00,130.49,130.57,130.48,130.52,13805.0,114.9657,115.0362,114.9569,114.9921,13805.0
2017-03-28 11:20:00,130.49,130.52,130.44,130.49,55278.0,114.9657,114.9921,114.9217,114.9657,55278.0
2017-03-28 11:30:00,130.48,130.54,130.45,130.46,4339.0,114.9569,115.0098,114.9305,114.9393,4339.0
2017-03-28 11:40:00,130.48,130.66,130.48,130.66,48242.0,114.9569,115.1155,114.9569,115.1155,48242.0
2017-03-28 11:50:00,130.67,130.74,130.65,130.67,40044.0,115.1243,115.186,115.1067,115.1243,40044.0
2017-03-28 12:00:00,130.64,130.74,130.64,130.7,8589.0,115.0979,115.186,115.0979,115.1507,8589.0
2017-03-28 12:10:00,130.7,130.76,130.64,130.64,18702.0,115.1507,115.2036,115.0979,115.0979,18702.0
2017-03-28 12:20:00,130.64,130.66,130.62,130.64,4200.0,115.0979,115.1155,115.0803,115.0979,4200.0
2017-03-28 12:30:00,130.65,130.67,130.61,130.67,15000.0,115.1067,115.1243,115.0714,115.1243,15000.0
2017-03-28 12:40:00,130.66,130.66,130.58,130.59,16292.0,115.1155,115.1155,115.045,115.0538,16292.0
2017-03-28 12:50:00,130.6,130.68,130.59,130.67,7291.0,115.0626,115.1331,115.0538,115.1243,7291.0
2017-03-28 13:00:00,130.69,130.77,130.69,130.74,26307.0,115.1419,115.2124,115.1419,115.186,26307.0
2017-03-28 13:10:00,130.75,130.83,130.75,130.83,49911.0,115.1948,115.2653,115.1948,115.2653,49911.0
2017-03-28 13:20:00,130.83,130.83,130.78,130.81,4805.0,115.2653,115.2653,115.2212,115.2476,4805.0
2017-03-28 13:30:00,130.81,130.81,130.75,130.77,5404.0,115.2476,115.2476,115.1948,115.2124,5404.0
2017-03-28 13:40:00,130.8,130.92,130.8,130.91,8659.0,115.2388,115.3446,115.2388,115.3357,8659.0
2017-03-28 13:50:00,130.91,131.05,130.91,131.04,31243.0,115.3357,115.4591,115.3357,115.4503,31243.0
2017-03-28 14:00:00,131.05,131.05,130.99,131.04,72064.0,115.4591,115.4591,115.4062,115.4503,72064.0
2017-03-28 14:10:00,131.05,131.16,131.05,131.11,22790.0,115.4591,115.556,115.4591,115.512,22790.0
2017-03-28 14:20:00,131.11,131.2,131.11,131.16,13921.0,115.512,115.5912,115.512,115.556,13921.0
2017-03-28 14:30:00,131.14,131.17,131.05,131.17,16027.0,115.5384,115.5648,115.4591,115.5648,16027.0
2017-03-28 14:40:00,131.17,131.24,131.12,131.15,58485.0,115.5648,115.6265,115.5208,115.5472,58485.0
2017-03-28 14:50:00,131.14,131.17,131.05,131.05,15102.0,115.5384,115.5648,115.4591,115.4591,15102.0
2017-03-28 15:00:00,131.06,131.15,131.03,131.08,17578.0,115.4679,115.5472,115.4415,115.4855,17578.0
2017-03-28 15:10:00,131.06,131.12,131.0,131.0,19058.0,115.4679,115.5208,115.415,115.415,19058.0
2017-03-28 15:20:00,130.99,131.09,130.97,131.09,18839.0,115.4062,115.4943,115.3886,115.4943,18839.0
2017-03-28 15:30:00,131.09,131.11,131.03,131.09,14685.0,115.4943,115.512,115.4415,115.4943,14685.0
2017-03-28 15:40:00,131.08,131.14,130.98,131.02,12730.0,115.4855,115.5384,115.3974,115.4327,12730.0
2017-03-28 15:50:00,131.0,131.09,130.92,130.94,68895.0,115.415,115.4943,115.3446,115.3622,68895.0
2017-03-29 09:30:00,130.81,130.81,130.7,130.75,33693.0,115.2476,115.2476,115.1507,115.1948,33693.0
2017-03-29 09:40:00,130.75,130.87,130.65,130.7,32388.0,115.1948,115.3005,115.1067,115.1507,32388.0
2017-03-29 09:50:00,130.69,130.93,130.64,130.93,27336.0,115.1419,115.3534,115.0979,115.3534,27336.0
2017-03-29 10:00:00,130.96,130.97,130.84,130.87,14859.0,115.3798,115.3886,115.2741,115.3005,14859.0
2017-03-29 10:10:00,130.85,130.94,130.84,130.93,13257.0,115.2829,115.3622,115.2741,115.3534,13257.0
2017-03-29 10:20:00,130.92,130.97,130.88,130.88,6136.0,115.3446,115.3886,115.3093,115.3093,6136.0
2017-03-29 10:30:00,130.92,131.13,130.92,131.09,33683.0,115.3446,115.5296,115.3446,115.4943,33683.0
2017-03-29 10:40:00,131.11,131.18,131.05,131.13,11896.0,115.512,115.5736,115.4591,115.5296,11896.0
2017-03-29 10:50:00,131.14,131.19,131.09,131.12,8478.0,115.5384,115.5824,115.4943,115.5208,8478.0
2017-03-29 11:00:00,131.12,131.14,130.99,131.04,8741.0,115.5208,115.5384,115.4062,115.4503,8741.0
2017-03-29 11:10:00,131.05,131.11,131.03,131.04,1734.0,115.4591,115.512,115.4415,115.4503,1734.0
2017-03-29 11:20:00,131.09,131.09,131.02,131.04,8717.0,115.4943,115.4943,115.4327,115.4503,8717.0
2017-03-29 11:30:00,131.05,131.05,130.89,130.89,5043.0,115.4591,115.4591,115.3181,115.3181,5043.0
2017-03-29 11:40:00,130.87,130.94,130.83,130.94,5880.0,115.3005,115.3622,115.2653,115.3622,5880.0
2017-03-29 11:50:00,130.9,130.98,130.87,130.98,16838.0,115.3269,115.3974,115.3005,115.3974,16838.0
2017-03-29 12:00:00,130.96,131.0,130.95,130.98,11563.0,115.3798,115.415,115.371,115.3974,11563.0
2017-03-29 12:10:00,131.0,131.09,130.98,131.07,13540.0,115.415,115.4943,115.3974,115.4767,13540.0
2017-03-29 12:20:00,131.07,131.09,131.04,131.06,4282.0,115.4767,115.4943,115.4503,115.4679,4282.0
2017-03-29 12:30:00,131.04,131.04,130.99,130.99,1400.0,115.4503,115.4503,115.4062,115.4062,1400.0
2017-03-29 12:40:00,130.98,131.03,130.93,130.98,9647.0,115.3974,115.4415,115.3534,115.3974,9647.0
2017-03-29 12:50:00,130.98,131.01,130.91,130.95,6820.0,115.3974,115.4239,115.3357,115.371,6820.0
2017-03-29 13:00:00,130.94,131.0,130.93,130.99,3544.0,115.3622,115.415,115.3534,115.4062,3544.0
2017-03-29 13:10:00,130.99,131.06,130.97,131.03,3515.0,115.4062,115.4679,115.3886,115.4415,3515.0
2017-03-29 13:20:00,131.04,131.08,131.04,131.06,4715.0,115.4503,115.4855,115.4503,115.4679,4715.0
2017-03-29 13:30:00,131.07,131.12,131.06,131.08,10668.0,115.4767,115.5208,115.4679,115.4855,10668.0
2017-03-29 13:40:00,131.08,131.13,131.07,131.12,9070.0,115.4855,115.5296,115.4767,115.5208,9070.0
2017-03-29 13:50:00,131.11,131.14,131.09,131.14,1650.0,115.512,115.5384,115.4943,115.5384,1650.0
2017-03-29 14:00:00,131.08,131.12,131.07,131.07,1695.0,115.4855,115.5208,115.4767,115.4767,1695.0
2017-03-29 14:10:00,131.08,131.12,131.06,131.1,3075.0,115.4855,115.5208,115.4679,115.5031,3075.0
2017-03-29 14:20:00,131.11,131.22,131.1,131.22,3557.0,115.512,115.6089,115.5031,115.6089,3557.0
2017-03-29 14:30:00,131.19,131.2,131.13,131.16,2596.0,115.5824,115.5912,115.5296,115.556,2596.0
2017-03-29 14:40:00,131.18,131.19,131.14,131.15,4615.0,115.5736,115.5824,115.5384,115.5472,4615.0
2017-03-29 14:50:00,131.16,131.22,131.15,131.2,3178.0,115.556,115.6089,115.5472,115.5912,3178.0
2017-03-29 15:00:00,131.2,131.26,131.18,131.26,4259.0,115.5912,115.6441,115.5736,115.6441,4259.0
2017-03-29 15:10:00,131.24,131.24,131.14,131.14,8534.0,115.6265,115.6265,115.5384,115.5384,8534.0
2017-03-29 15:20:00,131.17,131.23,131.17,131.22,5862.0,115.5648,115.6177,115.5648,115.6089,5862.0
2017-03-29 15:30:00,131.2,131.24,131.18,131.22,10921.0,115.5912,115.6265,115.5736,115.6089,10921.0
2017-03-29 15:40:00,131.22,131.22,131.12,131.14,9215.0,115.6089,115.6089,115.5208,115.5384,9215.0
2017-03-29 15:50:00,131.14,131.18,131.07,131.14,22074.0,115.5384,115.5736,115.4767,115.5384,22074.0
2017-03-30 09:30:00,131.15,131.15,131.0,131.07,90298.0,115.5472,115.5472,115.415,115.4767,90298.0
2017-03-30 09:40:00,131.07,131.17,131.07,131.17,7544.0,115.4767,115.5648,115.4767,115.5648,7544.0
2017-03-30 09:50:00,131.17,131.25,131.12,131.24,6873.0,115.5648,115.6353,115.5208,115.6265,6873.0
2017-03-30 10:00:00,131.22,131.39,131.21,131.32,13861.0,115.6089,115.7586,115.6001,115.697,13861.0
2017-03-30 10:10:00,131.34,131.43,131.33,131.43,5819.0,115.7146,115.7939,115.7058,115.7939,5819.0
2017-03-30 10:20:00,131.4,131.4,131.32,131.38,12638.0,115.7675,115.7675,115.697,115.7498,12638.0
2017-03-30 10:30:00,131.37,131.54,131.36,131.49,31795.0,115.741,115.8908,115.7322,115.8467,31795.0
2017-03-30 10:40:00,131.51,131.57,131.5,131.54,12290.0,115.8644,115.9172,115.8556,115.8908,12290.0
2017-03-30 10:50:00,131.54,131.63,131.5,131.62,8481.0,115.8908,115.9701,115.8556,115.9613,8481.0
2017-03-30 11:00:00,131.63,131.66,131.6,131.6,10739.0,115.9701,115.9965,115.9437,115.9437,10739.0
2017-03-30 11:10:00,131.57,131.62,131.55,131.6,13446.0,115.9172,115.9613,115.8996,115.9437,13446.0
2017-03-30 11:20:00,131.61,131.61,131.54,131.59,5168.0,115.9525,115.9525,115.8908,115.9349,5168.0
2017-03-30 11:30:00,131.58,131.64,131.51,131.51,4228.0,115.926,115.9789,115.8644,115.8644,4228.0
2017-03-30 11:40:00,131.51,131.53,131.44,131.48,5168.0,115.8644,115.882,115.8027,115.8379,5168.0
2017-03-30 11:50:00,131.46,131.5,131.41,131.41,135418.0,115.8203,115.8556,115.7763,115.7763,135418.0
2017-03-30 12:00:00,131.42,131.45,131.39,131.44,13473.0,115.7851,115.8115,115.7586,115.8027,13473.0
2017-03-30 12:10:00,131.45,131.45,131.4,131.45,9231.0,115.8115,115.8115,115.7675,115.8115,9231.0
2017-03-30 12:20:00,131.46,131.48,131.41,131.47,5923.0,115.8203,115.8379,115.7763,115.8291,5923.0
2017-03-30 12:30:00,131.46,131.48,131.28,131.3,10200.0,115.8203,115.8379,115.6617,115.6794,10200.0
2017-03-30 12:40:00,131.29,131.35,131.26,131.32,11514.0,115.6705,115.7234,115.6441,115.697,11514.0
2017-03-30 12:50:00,131.31,131.34,131.27,131.32,8781.0,115.6882,115.7146,115.6529,115.697,8781.0
2017-03-30 13:00:00,131.32,131.37,131.32,131.37,6011.0,115.697,115.741,115.697,115.741,6011.0
2017-03-30 13:10:00,131.38,131.46,131.38,131.45,2831.0,115.7498,115.8203,115.7498,115.8115,2831.0
2017-03-30 13:20:00,131.44,131.51,131.44,131.46,8477.0,115.8027,115.8644,115.8027,115.8203,8477.0
2017-03-30 13:30:00,131.47,131.51,131.45,131.51,10221.0,115.8291,115.8644,115.8115,115.8644,10221.0
2017-03-30 13:40:00,131.53,131.57,131.5,131.57,12026.0,115.882,115.9172,115.8556,115.9172,12026.0
2017-03-30 13:50:00,131.54,131.54,131.49,131.5,9300.0,115.8908,115.8908,115.8467,115.8556,9300.0
2017-03-30 14:00:00,131.51,131.53,131.48,131.52,15834.0,115.8644,115.882,115.8379,115.8732,15834.0
2017-03-30 14:10:00,131.52,131.6,131.51,131.58,11293.0,115.8732,115.9437,115.8644,115.926,11293.0
2017-03-30 14:20:00,131.58,131.62,131.56,131.59,25962.0,115.926,115.9613,115.9084,115.9349,25962.0
2017-03-30 14:30:00,131.61,131.64,131.58,131.59,6094.0,115.9525,115.9789,115.926,115.9349,6094.0
2017-03-30 14:40:00,131.59,131.6,131.52,131.54,3986.0,115.9349,115.9437,115.8732,115.8908,3986.0
2017-03-30 14:50:00,131.55,131.56,131.43,131.5,38073.0,115.8996,115.9084,115.7939,115.8556,38073.0
2017-03-30 15:00:00,131.5,131.54,131.5,131.52,9578.0,115.8556,115.8908,115.8556,115.8732,9578.0
2017-03-30 15:10:00,131.52,131.54,131.51,131.51,5093.0,115.8732,115.8908,115.8644,115.8644,5093.0
2017-03-30 15:20:00,131.52,131.56,131.51,131.56,8885.0,115.8732,115.9084,115.8644,115.9084,8885.0
2017-03-30 15:30:00,131.56,131.6,131.55,131.58,11509.0,115.9084,115.9437,115.8996,115.926,11509.0
2017-03-30 15:40:00,131.59,131.6,131.51,131.51,14930.0,115.9349,115.9437,115.8644,115.8644,14930.0
2017-03-30 15:50:00,131.51,131.58,131.45,131.54,33984.0,115.8644,115.926,115.8115,115.8908,33984.0
2017-03-31 09:30:00,131.36,131.43,131.24,131.31,29182.0,115.7322,115.7939,115.6265,115.6882,29182.0
2017-03-31 09:40:00,131.35,131.39,131.31,131.36,4535.0,115.7234,115.7586,115.6882,115.7322,4535.0
2017-03-31 09:50:00,131.36,131.45,131.33,131.41,6597.0,115.7322,115.8115,115.7058,115.7763,6597.0
2017-03-31 10:00:00,131.39,131.55,131.39,131.53,52163.0,115.7586,115.8996,115.7586,115.882,52163.0
2017-03-31 10:10:00,131.52,131.52,131.43,131.44,4216.0,115.8732,115.8732,115.7939,115.8027,4216.0
2017-03-31 10:20:00,131.44,131.45,131.34,131.37,9090.0,115.8027,115.8115,115.7146,115.741,9090.0
2017-03-31 10:30:00,131.37,131.56,131.37,131.55,8119.0,115.741,115.9084,115.741,115.8996,8119.0
2017-03-31 10:40:00,131.55,131.59,131.51,131.55,6994.0,115.8996,115.9349,115.8644,115.8996,6994.0
2017-03-31 10:50:00,131.56,131.56,131.48,131.48,11310.0,115.9084,115.9084,115.8379,115.8379,11310.0
2017-03-31 11:00:00,131.48,131.52,131.44,131.52,15149.0,115.8379,115.8732,115.8027,115.8732,15149.0
2017-03-31 11:10:00,131.52,131.55,131.48,131.52,8126.0,115.8732,115.8996,115.8379,115.8732,8126.0
2017-03-31 11:20:00,131.51,131.56,131.5,131.54,12178.0,115.8644,115.9084,115.8556,115.8908,12178.0
2017-03-31 11:30:00,131.55,131.59,131.51,131.55,7514.0,115.8996,115.9349,115.8644,115.8996,7514.0
2017-03-31 11:40:00,131.58,131.59,131.56,131.59,8014.0,115.926,115.9349,115.9084,115.9349,8014.0
2017-03-31 11:50:00,131.58,131.58,131.48,131.49,11409.0,115.926,115.926,115.8379,115.8467,11409.0
2017-03-31 12:00:00,131.5,131.54,131.49,131.53,5700.0,115.8556,115.8908,115.8467,115.882,5700.0
2017-03-31 12:10:00,131.54,131.57,131.53,131.57,11366.0,115.8908,115.9172,115.882,115.9172,11366.0
2017-03-31 12:20:00,131.58,131.62,131.58,131.59,5039.0,115.926,115.9613,115.926,115.9349,5039.0
2017-03-31 12:30:00,131.62,131.62,131.55,131.56,4436.0,115.9613,115.9613,115.8996,115.9084,4436.0
2017-03-31 12:40:00,131.58,131.59,131.54,131.54,8839.0,115.926,115.9349,115.8908,115.8908,8839.0
2017-03-31 12:50:00,131.53,131.56,131.5,131.54,12335.0,115.882,115.9084,115.8556,115.8908,12335.0
2017-03-31 13:00:00,131.54,131.56,131.51,131.56,5476.0,115.8908,115.9084,115.8644,115.9084,5476.0
2017-03-31 13:10:00,131.55,131.6,131.55,131.6,5792.0,115.8996,115.9437,115.8996,115.9437,5792.0
2017-03-31 13:20:00,131.6,131.66,131.6,131.66,9100.0,115.9437,115.9965,115.9437,115.9965,9100.0
2017-03-31 13:30:00,131.66,131.68,131.61,131.62,16810.0,115.9965,116.0141,115.9525,115.9613,16810.0
2017-03-31 13:40:00,131.64,131.64,131.56,131.6,13194.0,115.9789,115.9789,115.9084,115.9437,13194.0
2017-03-31 13:50:00,131.59,131.59,131.51,131.51,6033.0,115.9349,115.9349,115.8644,115.8644,6033.0
2017-03-31 14:00:00,131.45,131.49,131.44,131.47,15592.0,115.8115,115.8467,115.8027,115.8291,15592.0
2017-03-31 14:10:00,131.47,131.47,131.31,131.39,21824.0,115.8291,115.8291,115.6882,115.7586,21824.0
2017-03-31 14:20:00,131.38,131.44,131.35,131.42,8038.0,115.7498,115.8027,115.7234,115.7851,8038.0
2017-03-31 14:30:00,131.37,131.47,131.36,131.44,25495.0,115.741,115.8291,115.7322,115.8027,25495.0
2017-03-31 14:40:00,131.43,131.45,131.38,131.42,18075.0,115.7939,115.8115,115.7498,115.7851,18075.0
2017-03-31 14:50:00,131.41,131.43,131.37,131.37,6443.0,115.7763,115.7939,115.741,115.741,6443.0
2017-03-31 15:00:00,131.38,131.48,131.38,131.48,19518.0,115.7498,115.8379,115.7498,115.8379,19518.0
2017-03-31 15:10:00,131.48,131.52,131.47,131.49,21233.0,115.8379,115.8732,115.8291,115.8467,21233.0
2017-03-31 15:20:00,131.5,131.55,131.5,131.51,8791.0,115.8556,115.8996,115.8556,115.8644,8791.0
2017-03-31 15:30:00,131.51,131.66,131.51,131.58,35528.0,115.8644,115.9965,115.8644,115.926,35528.0
2017-03-31 15:40:00,131.57,131.62,131.39,131.42,29354.0,115.9172,115.9613,115.7586,115.7851,29354.0
2017-03-31 15:50:00,131.41,131.46,131.24,131.26,123124.0,115.7763,115.8203,115.6265,115.6441,123124.0
2017-04-03 09:30:00,131.33,131.42,131.28,131.37,20123.0,115.7058,115.7851,115.6617,115.741,20123.0
2017-04-03 09:40:00,131.35,131.43,131.32,131.32,24605.0,115.7234,115.7939,115.697,115.697,24605.0
2017-04-03 09:50:00,131.33,131.33,131.25,131.26,20857.0,115.7058,115.7058,115.6353,115.6441,20857.0
2017-04-03 10:00:00,131.28,131.34,131.03,131.09,105561.0,115.6617,115.7146,115.4415,115.4943,105561.0
2017-04-03 10:10:00,131.05,131.11,130.95,131.08,51331.0,115.4591,115.512,115.371,115.4855,51331.0
2017-04-03 10:20:00,131.09,131.21,131.05,131.17,12249.0,115.4943,115.6001,115.4591,115.5648,12249.0
2017-04-03 10:30:00,131.18,131.21,131.1,131.13,18015.0,115.5736,115.6001,115.5031,115.5296,18015.0
2017-04-03 10:40:00,131.12,131.13,131.01,131.01,30141.0,115.5208,115.5296,115.4239,115.4239,30141.0
2017-04-03 10:50:00,131.0,131.0,130.63,130.65,108104.0,115.415,115.415,115.0891,115.1067,108104.0
2017-04-03 11:00:00,130.64,130.74,130.42,130.47,75823.0,115.0979,115.186,114.904,114.9481,75823.0
2017-04-03 11:10:00,130.49,130.64,130.45,130.53,42391.0,114.9657,115.0979,114.9305,115.001,42391.0
2017-04-03 11:20:00,130.5,130.63,130.47,130.56,22706.0,114.9745,115.0891,114.9481,115.0274,22706.0
2017-04-03 11:30:00,130.6,130.63,130.49,130.56,27545.0,115.0626,115.0891,114.9657,115.0274,27545.0
2017-04-03 11:40:00,130.54,130.58,130.41,130.44,45643.0,115.0098,115.045,114.8952,114.9217,45643.0
2017-04-03 11:50:00,130.43,130.49,130.36,130.45,53459.0,114.9129,114.9657,114.8512,114.9305,53459.0
2017-04-03 12:00:00,130.44,130.44,130.25,130.37,39845.0,114.9217,114.9217,114.7543,114.86,39845.0
2017-04-03 12:10:00,130.38,130.51,130.37,130.47,20811.0,114.8688,114.9833,114.86,114.9481,20811.0
2017-04-03 12:20:00,130.45,130.65,130.45,130.65,8083.0,114.9305,115.1067,114.9305,115.1067,8083.0
2017-04-03 12:30:00,130.64,130.66,130.6,130.64,17114.0,115.0979,115.1155,115.0626,115.0979,17114.0
2017-04-03 12:40:00,130.64,130.7,130.62,130.67,10547.0,115.0979,115.1507,115.0803,115.1243,10547.0
2017-04-03 12:50:00,130.66,130.71,130.6,130.71,10919.0,115.1155,115.1595,115.0626,115.1595,10919.0
2017-04-03 13:00:00,130.69,130.78,130.68,130.68,10627.0,115.1419,115.2212,115.1331,115.1331,10627.0
2017-04-03 13:10:00,130.7,130.81,130.7,130.76,17198.0,115.1507,115.2476,115.1507,115.2036,17198.0
2017-04-03 13:20:00,130.75,130.75,130.64,130.69,12242.0,115.1948,115.1948,115.0979,115.1419,12242.0
2017-04-03 13:30:00,130.69,130.69,130.57,130.59,14899.0,115.1419,115.1419,115.0362,115.0538,14899.0
2017-04-03 13:40:00,130.58,130.65,130.51,130.61,22133.0,115.045,115.1067,114.9833,115.0714,22133.0
2017-04-03 13:50:00,130.6,130.68,130.6,130.66,10140.0,115.0626,115.1331,115.0626,115.1155,10140.0
2017-04-03 14:00:00,130.68,130.71,130.61,130.65,17098.0,115.1331,115.1595,115.0714,115.1067,17098.0
2017-04-03 14:10:00,130.66,130.66,130.55,130.56,14953.0,115.1155,115.1155,115.0186,115.0274,14953.0
2017-04-03 14:20:00,130.58,130.73,130.53,130.71,18524.0,115.045,115.1772,115.001,115.1595,18524.0
2017-04-03 14:30:00,130.71,130.75,130.69,130.74,21181.0,115.1595,115.1948,115.1419,115.186,21181.0
2017-04-03 14:40:00,130.74,130.96,130.74,130.93,28718.0,115.186,115.3798,115.186,115.3534,28718.0
2017-04-03 14:50:00,130.93,130.94,130.87,130.89,14336.0,115.3534,115.3622,115.3005,115.3181,14336.0
2017-04-03 15:00:00,130.87,130.95,130.84,130.89,26102.0,115.3005,115.371,115.2741,115.3181,26102.0
2017-04-03 15:10:00,130.9,131.05,130.9,130.98,22257.0,115.3269,115.4591,115.3269,115.3974,22257.0
2017-04-03 15:20:00,130.98,131.03,130.98,131.0,7627.0,115.3974,115.4415,115.3974,115.415,7627.0
2017-04-03 15:30:00,130.99,131.0,130.9,130.97,18450.0,115.4062,115.415,115.3269,115.3886,18450.0
2017-04-03 15:40:00,130.99,131.04,130.95,131.0,12843.0,115.4062,115.4503,115.371,115.415,12843.0
2017-04-03 15:50:00,130.99,131.01,130.92,131.01,45396.0,115.4062,115.4239,115.3446,115.4239,45396.0
2017-04-04 09:30:00,130.75,130.87,130.71,130.77,23900.0,115.1948,115.3005,115.1595,115.2124,23900.0
2017-04-04 09:40:00,130.85,131.0,130.83,130.91,21809.0,115.2829,115.415,115.2653,115.3357,21809.0
2017-04-04 09:50:00,130.92,130.96,130.84,130.89,31233.0,115.3446,115.3798,115.2741,115.3181,31233.0
2017-04-04 10:00:00,130.91,130.92,130.62,130.64,16581.0,115.3357,115.3446,115.0803,115.0979,16581.0
2017-04-04 10:10:00,130.67,130.72,130.6,130.67,21342.0,115.1243,115.1684,115.0626,115.1243,21342.0
2017-04-04 10:20:00,130.67,130.75,130.66,130.73,21455.0,115.1243,115.1948,115.1155,115.1772,21455.0
2017-04-04 10:30:00,130.76,130.88,130.76,130.82,12160.0,115.2036,115.3093,115.2036,115.2565,12160.0
2017-04-04 10:40:00,130.82,130.88,130.69,130.71,9269.0,115.2565,115.3093,115.1419,115.1595,9269.0
2017-04-04 10:50:00,130.76,130.78,130.69,130.76,5897.0,115.2036,115.2212,115.1419,115.2036,5897.0
2017-04-04 11:00:00,130.76,130.91,130.76,130.91,5445.0,115.2036,115.3357,115.2036,115.3357,5445.0
2017-04-04 11:10:00,130.92,130.92,130.87,130.88,6343.0,115.3446,115.3446,115.3005,115.3093,6343.0
2017-04-04 11:20:00,130.97,131.07,130.94,130.98,5864.0,115.3886,115.4767,115.3622,115.3974,5864.0
2017-04-04 11:30:00,130.96,131.02,130.93,131.01,2087.0,115.3798,115.4327,115.3534,115.4239,2087.0
2017-04-04 11:40:00,131.02,131.08,130.98,131.07,11870.0,115.4327,115.4855,115.3974,115.4767,11870.0
2017-04-04 11:50:00,131.05,131.07,130.98,130.98,7457.0,115.4591,115.4767,115.3974,115.3974,7457.0
2017-04-04 12:00:00,130.97,130.97,130.92,130.94,9392.0,115.3886,115.3886,115.3446,115.3622,9392.0
2017-04-04 12:10:00,130.93,131.03,130.93,131.02,7609.0,115.3534,115.4415,115.3534,115.4327,7609.0
2017-04-04 12:20:00,131.01,131.01,130.92,130.95,12277.0,115.4239,115.4239,115.3446,115.371,12277.0
2017-04-04 12:30:00,130.94,130.94,130.89,130.94,4866.0,115.3622,115.3622,115.3181,115.3622,4866.0
2017-04-04 12:40:00,130.97,130.97,130.85,130.89,6585.0,115.3886,115.3886,115.2829,115.3181,6585.0
2017-04-04 12:50:00,130.87,130.89,130.82,130.84,6739.0,115.3005,115.3181,115.2565,115.2741,6739.0
2017-04-04 13:00:00,130.81,130.82,130.77,130.81,10864.0,115.2476,115.2565,115.2124,115.2476,10864.0
2017-04-04 13:10:00,130.85,130.95,130.85,130.95,6301.0,115.2829,115.371,115.2829,115.371,6301.0
2017-04-04 13:20:00,130.93,130.94,130.88,130.88,6544.0,115.3534,115.3622,115.3093,115.3093,6544.0
2017-04-04 13:30:00,130.89,130.95,130.89,130.95,3866.0,115.3181,115.371,115.3181,115.371,3866.0
2017-04-04 13:40:00,130.96,130.97,130.91,130.92,7433.0,115.3798,115.3886,115.3357,115.3446,7433.0
2017-04-04 13:50:00,130.91,130.95,130.89,130.95,3575.0,115.3357,115.371,115.3181,115.371,3575.0
2017-04-04 14:00:00,130.99,131.04,130.96,131.01,5061.0,115.4062,115.4503,115.3798,115.4239,5061.0
2017-04-04 14:10:00,131.02,131.07,131.01,131.07,2813.0,115.4327,115.4767,115.4239,115.4767,2813.0
2017-04-04 14:20:00,131.04,131.09,131.01,131.07,5110.0,115.4503,115.4943,115.4239,115.4767,5110.0
2017-04-04 14:30:00,131.07,131.09,131.01,131.05,6711.0,115.4767,115.4943,115.4239,115.4591,6711.0
2017-04-04 14:40:00,131.04,131.08,131.0,131.03,4029.0,115.4503,115.4855,115.415,115.4415,4029.0
2017-04-04 14:50:00,131.02,131.03,130.94,130.94,2179.0,115.4327,115.4415,115.3622,115.3622,2179.0
2017-04-04 15:00:00,130.94,131.0,130.94,131.0,5397.0,115.3622,115.415,115.3622,115.415,5397.0
2017-04-04 15:10:00,130.97,131.01,130.91,130.92,3725.0,115.3886,115.4239,115.3357,115.3446,3725.0
2017-04-04 15:20:00,130.9,130.92,130.85,130.9,8859.0,115.3269,115.3446,115.2829,115.3269,8859.0
2017-04-04 15:30:00,130.9,131.02,130.9,130.99,11806.0,115.3269,115.4327,115.3269,115.4062,11806.0
2017-04-04 15:40:00,130.99,131.04,130.97,131.04,10644.0,115.4062,115.4503,115.3886,115.4503,10644.0
2017-04-04 15:50:00,131.05,131.09,130.99,131.09,17985.0,115.4591,115.4943,115.4062,115.4943,17985.0
2017-04-05 09:30:00,131.55,131.58,131.44,131.49,65732.0,115.8996,115.926,115.8027,115.8467,65732.0
2017-04-05 09:40:00,131.48,131.8,131.48,131.8,44426.0,115.8379,116.1199,115.8379,116.1199,44426.0
2017-04-05 09:50:00,131.81,131.83,131.78,131.81,11289.0,116.1287,116.1463,116.1022,116.1287,11289.0
2017-04-05 10:00:00,131.8,131.97,131.74,131.92,52895.0,116.1199,116.2696,116.067,116.2256,52895.0
2017-04-05 10:10:00,131.92,132.0,131.89,131.97,15810.0,116.2256,116.2961,116.1992,116.2696,15810.0
2017-04-05 10:20:00,132.03,132.1,132.0,132.0,21607.0,116.3225,116.3842,116.2961,116.2961,21607.0
2017-04-05 10:30:00,131.99,132.0,131.84,131.84,15560.0,116.2873,116.2961,116.1551,116.1551,15560.0
2017-04-05 10:40:00,131.89,131.99,131.89,131.91,5964.0,116.1992,116.2873,116.1992,116.2168,5964.0
2017-04-05 10:50:00,131.87,131.96,131.87,131.93,10928.0,116.1815,116.2608,116.1815,116.2344,10928.0
2017-04-05 11:00:00,131.94,131.94,131.74,131.74,8708.0,116.2432,116.2432,116.067,116.067,8708.0
2017-04-05 11:10:00,131.72,131.79,131.72,131.72,3164.0,116.0494,116.1111,116.0494,116.0494,3164.0
2017-04-05 11:20:00,131.72,131.75,131.59,131.61,57185.0,116.0494,116.0758,115.9349,115.9525,57185.0
2017-04-05 11:30:00,131.61,131.75,131.55,131.74,41499.0,115.9525,116.0758,115.8996,116.067,41499.0
2017-04-05 11:40:00,131.77,131.87,131.77,131.82,6363.0,116.0934,116.1815,116.0934,116.1375,6363.0
2017-04-05 11:50:00,131.81,131.83,131.74,131.74,3520.0,116.1287,116.1463,116.067,116.067,3520.0
2017-04-05 12:00:00,131.74,131.8,131.71,131.78,7542.0,116.067,116.1199,116.0406,116.1022,7542.0
2017-04-05 12:10:00,131.76,131.83,131.76,131.83,2896.0,116.0846,116.1463,116.0846,116.1463,2896.0
2017-04-05 12:20:00,131.84,131.92,131.83,131.88,6633.0,116.1551,116.2256,116.1463,116.1903,6633.0
2017-04-05 12:30:00,131.88,131.92,131.88,131.89,11127.0,116.1903,116.2256,116.1903,116.1992,11127.0
2017-04-05 12:40:00,131.89,131.95,131.89,131.93,8326.0,116.1992,116.252,116.1992,116.2344,8326.0
2017-04-05 12:50:00,131.92,131.99,131.91,131.94,3420.0,116.2256,116.2873,116.2168,116.2432,3420.0
2017-04-05 13:00:00,131.94,132.05,131.93,132.01,10088.0,116.2432,116.3401,116.2344,116.3049,10088.0
2017-04-05 13:10:00,132.03,132.03,131.97,131.99,4891.0,116.3225,116.3225,116.2696,116.2873,4891.0
2017-04-05 13:20:00,131.95,131.99,131.93,131.98,4929.0,116.252,116.2873,116.2344,116.2785,4929.0
2017-04-05 13:30:00,132.01,132.06,132.01,132.03,1797.0,116.3049,116.3489,116.3049,116.3225,1797.0
2017-04-05 13:40:00,132.01,132.02,131.94,131.99,9606.0,116.3049,116.3137,116.2432,116.2873,9606.0
2017-04-05 13:50:00,131.99,132.02,131.98,132.0,4680.0,116.2873,116.3137,116.2785,116.2961,4680.0
2017-04-05 14:00:00,131.98,131.98,131.77,131.93,48851.0,116.2785,116.2785,116.0934,116.2344,48851.0
2017-04-05 14:10:00,131.89,131.97,131.82,131.89,10474.0,116.1992,116.2696,116.1375,116.1992,10474.0
2017-04-05 14:20:00,131.87,131.88,131.76,131.85,6308.0,116.1815,116.1903,116.0846,116.1639,6308.0
2017-04-05 14:30:00,131.86,131.87,131.62,131.62,21701.0,116.1727,116.1815,115.9613,115.9613,21701.0
2017-04-05 14:40:00,131.6,131.66,131.51,131.52,8808.0,115.9437,115.9965,115.8644,115.8732,8808.0
2017-04-05 14:50:00,131.53,131.54,131.32,131.4,31802.0,115.882,115.8908,115.697,115.7675,31802.0
2017-04-05 15:00:00,131.35,131.5,131.32,131.41,38242.0,115.7234,115.8556,115.697,115.7763,38242.0
2017-04-05 15:10:00,131.4,131.41,131.12,131.17,61563.0,115.7675,115.7763,115.5208,115.5648,61563.0
2017-04-05 15:20:00,131.17,131.17,130.71,130.91,94025.0,115.5648,115.5648,115.1595,115.3357,94025.0
2017-04-05 15:30:00,130.92,130.92,130.51,130.78,95780.0,115.3446,115.3446,114.9833,115.2212,95780.0
2017-04-05 15:40:00,130.79,130.86,130.59,130.6,73083.0,115.23,115.2917,115.0538,115.0626,73083.0
2017-04-05 15:50:00,130.58,130.88,130.57,130.64,372150.0,115.045,115.3093,115.0362,115.0979,372150.0
2017-04-06 09:30:00,130.77,130.82,130.55,130.81,118807.0,115.2124,115.2565,115.0186,115.2476,118807.0
2017-04-06 09:40:00,130.81,130.88,130.46,130.51,54014.0,115.2476,115.3093,114.9393,114.9833,54014.0
2017-04-06 09:50:00,130.56,130.91,130.56,130.88,10751.0,115.0274,115.3357,115.0274,115.3093,10751.0
2017-04-06 10:00:00,130.96,130.96,130.8,130.88,1430632.0,115.3798,115.3798,115.2388,115.3093,1430632.0
2017-04-06 10:10:00,130.89,130.95,130.75,130.78,53685.0,115.3181,115.371,115.1948,115.2212,53685.0
2017-04-06 10:20:00,130.83,130.99,130.77,130.96,6830.0,115.2653,115.4062,115.2124,115.3798,6830.0
2017-04-06 10:30:00,131.02,131.05,130.96,130.98,39601.0,115.4327,115.4591,115.3798,115.3974,39601.0
2017-04-06 10:40:00,130.99,130.99,130.75,130.89,102569.0,115.4062,115.4062,115.1948,115.3181,102569.0
2017-04-06 10:50:00,130.9,130.96,130.85,130.88,183447.0,115.3269,115.3798,115.2829,115.3093,183447.0
2017-04-06 11:00:00,130.89,131.0,130.88,130.94,526104.0,115.3181,115.415,115.3093,115.3622,526104.0
2017-04-06 11:10:00,130.96,131.04,130.95,131.02,46560.0,115.3798,115.4503,115.371,115.4327,46560.0
2017-04-06 11:20:00,131.01,131.17,131.01,131.14,33177.0,115.4239,115.5648,115.4239,115.5384,33177.0
2017-04-06 11:30:00,131.13,131.17,131.08,131.09,24366.0,115.5296,115.5648,115.4855,115.4943,24366.0
2017-04-06 11:40:00,131.11,131.13,131.08,131.12,3875.0,115.512,115.5296,115.4855,115.5208,3875.0
2017-04-06 11:50:00,131.09,131.13,131.07,131.12,3465.0,115.4943,115.5296,115.4767,115.5208,3465.0
2017-04-06 12:00:00,131.13,131.16,131.07,131.07,2612.0,115.5296,115.556,115.4767,115.4767,2612.0
2017-04-06 12:10:00,131.08,131.1,131.05,131.07,5263.0,115.4855,115.5031,115.4591,115.4767,5263.0
2017-04-06 12:20:00,131.11,131.15,131.09,131.1,6954.0,115.512,115.5472,115.4943,115.5031,6954.0
2017-04-06 12:30:00,131.13,131.14,130.94,130.98,30662.0,115.5296,115.5384,115.3622,115.3974,30662.0
2017-04-06 12:40:00,130.98,131.0,130.9,130.96,5656.0,115.3974,115.415,115.3269,115.3798,5656.0
2017-04-06 12:50:00,130.95,131.01,130.93,130.99,7275.0,115.371,115.4239,115.3534,115.4062,7275.0
2017-04-06 13:00:00,130.98,131.08,130.98,131.08,3830.0,115.3974,115.4855,115.3974,115.4855,3830.0
2017-04-06 13:10:00,131.1,131.22,131.08,131.22,3899.0,115.5031,115.6089,115.4855,115.6089,3899.0
2017-04-06 13:20:00,131.23,131.31,131.21,131.27,7307.0,115.6177,115.6882,115.6001,115.6529,7307.0
2017-04-06 13:30:00,131.27,131.35,131.24,131.26,25409.0,115.6529,115.7234,115.6265,115.6441,25409.0
2017-04-06 13:40:00,131.24,131.26,131.2,131.22,22000.0,115.6265,115.6441,115.5912,115.6089,22000.0
2017-04-06 13:50:00,131.22,131.28,131.16,131.16,20454.0,115.6089,115.6617,115.556,115.556,20454.0
2017-04-06 14:00:00,131.16,131.21,131.1,131.1,19848.0,115.556,115.6001,115.5031,115.5031,19848.0
2017-04-06 14:10:00,131.13,131.15,131.07,131.14,6513.0,115.5296,115.5472,115.4767,115.5384,6513.0
2017-04-06 14:20:00,131.14,131.14,131.0,131.02,10563.0,115.5384,115.5384,115.415,115.4327,10563.0
2017-04-06 14:30:00,131.01,131.1,131.01,131.1,4320.0,115.4239,115.5031,115.4239,115.5031,4320.0
2017-04-06 14:40:00,131.08,131.11,130.88,130.92,16954.0,115.4855,115.512,115.3093,115.3446,16954.0
2017-04-06 14:50:00,130.9,130.93,130.73,130.78,60082.0,115.3269,115.3534,115.1772,115.2212,60082.0
2017-04-06 15:00:00,130.81,130.89,130.78,130.88,7616.0,115.2476,115.3181,115.2212,115.3093,7616.0
2017-04-06 15:10:00,130.9,131.0,130.88,131.0,7197.0,115.3269,115.415,115.3093,115.415,7197.0
2017-04-06 15:20:00,130.97,131.0,130.89,130.94,9840.0,115.3886,115.415,115.3181,115.3622,9840.0
2017-04-06 15:30:00,130.92,130.99,130.82,130.97,10352.0,115.3446,115.4062,115.2565,115.3886,10352.0
2017-04-06 15:40:00,130.98,131.02,130.9,130.96,16951.0,115.3974,115.4327,115.3269,115.3798,16951.0
2017-04-06 15:50:00,130.95,131.04,130.89,130.98,27614.0,115.371,115.4503,115.3181,115.3974,27614.0
2017-04-07 09:30:00,130.92,131.17,130.77,131.1,60554.0,115.3446,115.5648,115.2124,115.5031,60554.0
2017-04-07 09:40:00,131.08,131.11,130.96,130.97,28226.0,115.4855,115.512,115.3798,115.3886,28226.0
2017-04-07 09:50:00,130.96,131.04,130.64,130.68,37594.0,115.3798,115.4503,115.0979,115.1331,37594.0
2017-04-07 10:00:00,130.64,130.89,130.64,130.89,18036.0,115.0979,115.3181,115.0979,115.3181,18036.0
2017-04-07 10:10:00,130.9,131.02,130.88,130.95,5788.0,115.3269,115.4327,115.3093,115.371,5788.0
2017-04-07 10:20:00,131.0,131.07,130.93,131.02,9381.0,115.415,115.4767,115.3534,115.4327,9381.0
2017-04-07 10:30:00,131.02,131.12,130.95,131.12,27161.0,115.4327,115.5208,115.371,115.5208,27161.0
2017-04-07 10:40:00,131.07,131.12,130.95,130.97,18421.0,115.4767,115.5208,115.371,115.3886,18421.0
2017-04-07 10:50:00,130.97,130.97,130.88,130.91,47361.0,115.3886,115.3886,115.3093,115.3357,47361.0
2017-04-07 11:00:00,130.92,130.98,130.8,130.81,19343.0,115.3446,115.3974,115.2388,115.2476,19343.0
2017-04-07 11:10:00,130.8,130.92,130.77,130.9,15200.0,115.2388,115.3446,115.2124,115.3269,15200.0
2017-04-07 11:20:00,130.91,131.01,130.87,130.92,19058.0,115.3357,115.4239,115.3005,115.3446,19058.0
2017-04-07 11:30:00,130.91,130.96,130.84,130.88,8896.0,115.3357,115.3798,115.2741,115.3093,8896.0
2017-04-07 11:40:00,130.88,130.94,130.84,130.91,4661.0,115.3093,115.3622,115.2741,115.3357,4661.0
2017-04-07 11:50:00,130.96,130.99,130.92,130.95,5435.0,115.3798,115.4062,115.3446,115.371,5435.0
2017-04-07 12:00:00,130.95,131.05,130.95,131.05,7922.0,115.371,115.4591,115.371,115.4591,7922.0
2017-04-07 12:10:00,131.04,131.1,131.04,131.05,17586.0,115.4503,115.5031,115.4503,115.4591,17586.0
2017-04-07 12:20:00,131.06,131.09,131.04,131.05,9322.0,115.4679,115.4943,115.4503,115.4591,9322.0
2017-04-07 12:30:00,131.05,131.09,130.99,131.01,6093.0,115.4591,115.4943,115.4062,115.4239,6093.0
2017-04-07 12:40:00,131.02,131.04,130.99,131.04,4730.0,115.4327,115.4503,115.4062,115.4503,4730.0
2017-04-07 12:50:00,131.05,131.11,131.04,131.11,18227.0,115.4591,115.512,115.4503,115.512,18227.0
2017-04-07 13:00:00,131.1,131.1,131.02,131.07,4809.0,115.5031,115.5031,115.4327,115.4767,4809.0
2017-04-07 13:10:00,131.07,131.14,131.07,131.08,6711.0,115.4767,115.5384,115.4767,115.4855,6711.0
2017-04-07 13:20:00,131.08,131.25,131.08,131.24,14229.0,115.4855,115.6353,115.4855,115.6265,14229.0
2017-04-07 13:30:00,131.23,131.35,131.17,131.18,29435.0,115.6177,115.7234,115.5648,115.5736,29435.0
2017-04-07 13:40:00,131.19,131.22,131.16,131.18,6964.0,115.5824,115.6089,115.556,115.5736,6964.0
2017-04-07 13:50:00,131.18,131.23,131.17,131.18,9915.0,115.5736,115.6177,115.5648,115.5736,9915.0
2017-04-07 14:00:00,131.19,131.29,131.19,131.25,18231.0,115.5824,115.6705,115.5824,115.6353,18231.0
2017-04-07 14:10:00,131.26,131.29,131.21,131.24,8743.0,115.6441,115.6705,115.6001,115.6265,8743.0
2017-04-07 14:20:00,131.24,131.28,131.19,131.19,3418.0,115.6265,115.6617,115.5824,115.5824,3418.0
2017-04-07 14:30:00,131.18,131.21,131.15,131.16,7975.0,115.5736,115.6001,115.5472,115.556,7975.0
2017-04-07 14:40:00,131.16,131.2,131.09,131.17,14516.0,115.556,115.5912,115.4943,115.5648,14516.0
2017-04-07 14:50:00,131.16,131.16,131.03,131.03,22058.0,115.556,115.556,115.4415,115.4415,22058.0
2017-04-07 15:00:00,131.04,131.1,131.03,131.04,17508.0,115.4503,115.5031,115.4415,115.4503,17508.0
2017-04-07 15:10:00,131.06,131.13,131.05,131.11,6482.0,115.4679,115.5296,115.4591,115.512,6482.0
2017-04-07 15:20:00,131.1,131.14,131.02,131.02,22189.0,115.5031,115.5384,115.4327,115.4327,22189.0
2017-04-07 15:30:00,131.02,131.02,130.92,130.99,12282.0,115.4327,115.4327,115.3446,115.4062,12282.0
2017-04-07 15:40:00,130.99,131.0,130.93,130.93,18697.0,115.4062,115.415,115.3534,115.3534,18697.0
2017-04-07 15:50:00,130.93,130.99,130.88,130.91,62657.0,115.3534,115.4062,115.3093,115.3357,62657.0
2017-04-10 09:30:00,131.04,131.21,131.01,131.21,7883.0,115.4503,115.6001,115.4239,115.6001,7883.0
2017-04-10 09:40:00,131.23,131.34,131.23,131.3,11209.0,115.6177,115.7146,115.6177,115.6794,11209.0
2017-04-10 09:50:00,131.3,131.34,131.27,131.32,4350.0,115.6794,115.7146,115.6529,115.697,4350.0
2017-04-10 10:00:00,131.33,131.45,131.33,131.43,6783.0,115.7058,115.8115,115.7058,115.7939,6783.0
2017-04-10 10:10:00,131.44,131.44,131.37,131.39,2278.0,115.8027,115.8027,115.741,115.7586,2278.0
2017-04-10 10:20:00,131.38,131.39,131.36,131.37,3866.0,115.7498,115.7586,115.7322,115.741,3866.0
2017-04-10 10:30:00,131.43,131.53,131.43,131.44,10965.0,115.7939,115.882,115.7939,115.8027,10965.0
2017-04-10 10:40:00,131.42,131.45,131.4,131.45,4544.0,115.7851,115.8115,115.7675,115.8115,4544.0
2017-04-10 10:50:00,131.41,131.42,131.28,131.28,5530.0,115.7763,115.7851,115.6617,115.6617,5530.0
2017-04-10 11:00:00,131.27,131.3,131.24,131.3,15660.0,115.6529,115.6794,115.6265,115.6794,15660.0
2017-04-10 11:10:00,131.3,131.38,131.29,131.34,2582.0,115.6794,115.7498,115.6705,115.7146,2582.0
2017-04-10 11:20:00,131.34,131.37,131.29,131.3,6587.0,115.7146,115.741,115.6705,115.6794,6587.0
2017-04-10 11:30:00,131.3,131.3,130.96,130.96,24374.0,115.6794,115.6794,115.3798,115.3798,24374.0
2017-04-10 11:40:00,130.96,131.0,130.86,131.0,12004.0,115.3798,115.415,115.2917,115.415,12004.0
2017-04-10 11:50:00,131.0,131.03,130.97,130.98,5274.0,115.415,115.4415,115.3886,115.3974,5274.0
2017-04-10 12:00:00,130.99,131.03,130.93,130.94,3177.0,115.4062,115.4415,115.3534,115.3622,3177.0
2017-04-10 12:10:00,130.96,130.96,130.71,130.77,22910.0,115.3798,115.3798,115.1595,115.2124,22910.0
2017-04-10 12:20:00,130.78,130.84,130.72,130.84,5853.0,115.2212,115.2741,115.1684,115.2741,5853.0
2017-04-10 12:30:00,130.82,130.95,130.8,130.93,212275.0,115.2565,115.371,115.2388,115.3534,212275.0
2017-04-10 12:40:00,130.94,131.1,130.93,131.1,7692.0,115.3622,115.5031,115.3534,115.5031,7692.0
2017-04-10 12:50:00,131.12,131.21,131.12,131.19,10212.0,115.5208,115.6001,115.5208,115.5824,10212.0
2017-04-10 13:00:00,131.2,131.27,131.18,131.22,29767.0,115.5912,115.6529,115.5736,115.6089,29767.0
2017-04-10 13:10:00,131.22,131.26,131.2,131.2,4015.0,115.6089,115.6441,115.5912,115.5912,4015.0
2017-04-10 13:20:00,131.2,131.25,131.2,131.21,5780.0,115.5912,115.6353,115.5912,115.6001,5780.0
2017-04-10 13:30:00,131.22,131.36,131.22,131.32,32409.0,115.6089,115.7322,115.6089,115.697,32409.0
2017-04-10 13:40:00,131.3,131.31,131.24,131.26,11347.0,115.6794,115.6882,115.6265,115.6441,11347.0
2017-04-10 13:50:00,131.25,131.29,131.23,131.29,4459.0,115.6353,115.6705,115.6177,115.6705,4459.0
2017-04-10 14:00:00,131.26,131.26,131.1,131.14,5210.0,115.6441,115.6441,115.5031,115.5384,5210.0
2017-04-10 14:10:00,131.15,131.25,131.15,131.2,7323.0,115.5472,115.6353,115.5472,115.5912,7323.0
2017-04-10 14:20:00,131.22,131.24,131.11,131.11,18811.0,115.6089,115.6265,115.512,115.512,18811.0
2017-04-10 14:30:00,131.12,131.16,131.09,131.09,8392.0,115.5208,115.556,115.4943,115.4943,8392.0
2017-04-10 14:40:00,131.09,131.3,131.07,131.3,16862.0,115.4943,115.6794,115.4767,115.6794,16862.0
2017-04-10 14:50:00,131.27,131.32,131.27,131.28,3919.0,115.6529,115.697,115.6529,115.6617,3919.0
2017-04-10 15:00:00,131.29,131.38,131.28,131.28,4617.0,115.6705,115.7498,115.6617,115.6617,4617.0
2017-04-10 15:10:00,131.27,131.33,131.24,131.25,5851.0,115.6529,115.7058,115.6265,115.6353,5851.0
2017-04-10 15:20:00,131.24,131.24,131.06,131.14,17053.0,115.6265,115.6265,115.4679,115.5384,17053.0
2017-04-10 15:30:00,131.12,131.18,131.05,131.15,21877.0,115.5208,115.5736,115.4591,115.5472,21877.0
2017-04-10 15:40:00,131.14,131.14,130.99,130.99,13714.0,115.5384,115.5384,115.4062,115.4062,13714.0
2017-04-10 15:50:00,130.99,131.05,130.93,131.02,30880.0,115.4062,115.4591,115.3534,115.4327,30880.0
2017-04-11 09:30:00,130.83,130.95,130.7,130.7,16097.0,115.2653,115.371,115.1507,115.1507,16097.0
2017-04-11 09:40:00,130.73,130.73,130.43,130.5,32181.0,115.1772,115.1772,114.9129,114.9745,32181.0
2017-04-11 09:50:00,130.45,130.55,130.37,130.42,32520.0,114.9305,115.0186,114.86,114.904,32520.0
2017-04-11 10:00:00,130.54,130.72,130.54,130.65,15435.0,115.0098,115.1684,115.0098,115.1067,15435.0
2017-04-11 10:10:00,130.61,130.7,130.45,130.52,4431.0,115.0714,115.1507,114.9305,114.9921,4431.0
2017-04-11 10:20:00,130.52,130.52,130.33,130.47,84727.0,114.9921,114.9921,114.8248,114.9481,84727.0
2017-04-11 10:30:00,130.44,130.44,130.11,130.29,130050.0,114.9217,114.9217,114.6309,114.7895,130050.0
2017-04-11 10:40:00,130.29,130.29,130.04,130.19,27372.0,114.7895,114.7895,114.5693,114.7014,27372.0
2017-04-11 10:50:00,130.16,130.17,129.97,130.06,48365.0,114.675,114.6838,114.5076,114.5869,48365.0
2017-04-11 11:00:00,130.11,130.31,130.08,130.21,27415.0,114.6309,114.8071,114.6045,114.719,27415.0
2017-04-11 11:10:00,130.22,130.23,130.07,130.16,10217.0,114.7278,114.7366,114.5957,114.675,10217.0
2017-04-11 11:20:00,130.16,130.19,130.05,130.12,15405.0,114.675,114.7014,114.5781,114.6397,15405.0
2017-04-11 11:30:00,130.12,130.33,130.09,130.31,23465.0,114.6397,114.8248,114.6133,114.8071,23465.0
2017-04-11 11:40:00,130.3,130.3,130.16,130.26,17627.0,114.7983,114.7983,114.675,114.7631,17627.0
2017-04-11 11:50:00,130.26,130.36,130.24,130.28,28128.0,114.7631,114.8512,114.7455,114.7807,28128.0
2017-04-11 12:00:00,130.3,130.31,130.22,130.29,7230.0,114.7983,114.8071,114.7278,114.7895,7230.0
2017-04-11 12:10:00,130.3,130.53,130.3,130.53,21000.0,114.7983,115.001,114.7983,115.001,21000.0
2017-04-11 12:20:00,130.53,130.62,130.53,130.57,7643.0,115.001,115.0803,115.001,115.0362,7643.0
2017-04-11 12:30:00,130.62,130.69,130.59,130.65,7015.0,115.0803,115.1419,115.0538,115.1067,7015.0
2017-04-11 12:40:00,130.61,130.62,130.55,130.55,8082.0,115.0714,115.0803,115.0186,115.0186,8082.0
2017-04-11 12:50:00,130.56,130.7,130.56,130.65,10346.0,115.0274,115.1507,115.0274,115.1067,10346.0
2017-04-11 13:00:00,130.68,130.84,130.66,130.79,14529.0,115.1331,115.2741,115.1155,115.23,14529.0
2017-04-11 13:10:00,130.77,130.79,130.7,130.75,10070.0,115.2124,115.23,115.1507,115.1948,10070.0
2017-04-11 13:20:00,130.73,130.79,130.68,130.72,7329.0,115.1772,115.23,115.1331,115.1684,7329.0
2017-04-11 13:30:00,130.75,130.81,130.7,130.8,17174.0,115.1948,115.2476,115.1507,115.2388,17174.0
2017-04-11 13:40:00,130.81,130.82,130.6,130.6,22176.0,115.2476,115.2565,115.0626,115.0626,22176.0
2017-04-11 13:50:00,130.6,130.68,130.6,130.68,16320.0,115.0626,115.1331,115.0626,115.1331,16320.0
2017-04-11 14:00:00,130.7,130.78,130.65,130.73,17839.0,115.1507,115.2212,115.1067,115.1772,17839.0
2017-04-11 14:10:00,130.75,130.77,130.55,130.6,37021.0,115.1948,115.2124,115.0186,115.0626,37021.0
2017-04-11 14:20:00,130.62,130.73,130.62,130.72,26697.0,115.0803,115.1772,115.0803,115.1684,26697.0
2017-04-11 14:30:00,130.71,130.77,130.67,130.75,85756.0,115.1595,115.2124,115.1243,115.1948,85756.0
2017-04-11 14:40:00,130.76,130.78,130.68,130.77,20709.0,115.2036,115.2212,115.1331,115.2124,20709.0
2017-04-11 14:50:00,130.78,130.92,130.75,130.81,79067.0,115.2212,115.3446,115.1948,115.2476,79067.0
2017-04-11 15:00:00,130.8,130.82,130.64,130.7,33013.0,115.2388,115.2565,115.0979,115.1507,33013.0
2017-04-11 15:10:00,130.71,130.72,130.48,130.6,40421.0,115.1595,115.1684,114.9569,115.0626,40421.0
2017-04-11 15:20:00,130.59,130.66,130.58,130.66,8491.0,115.0538,115.1155,115.045,115.1155,8491.0
2017-04-11 15:30:00,130.65,130.79,130.64,130.76,35100.0,115.1067,115.23,115.0979,115.2036,35100.0
2017-04-11 15:40:00,130.77,130.78,130.66,130.74,40570.0,115.2124,115.2212,115.1155,115.186,40570.0
2017-04-11 15:50:00,130.74,130.94,130.74,130.93,91837.0,115.186,115.3622,115.186,115.3534,91837.0
2017-04-12 09:30:00,130.81,130.81,130.6,130.7,57205.0,115.2476,115.2476,115.0626,115.1507,57205.0
2017-04-12 09:40:00,130.71,130.85,130.69,130.74,45155.0,115.1595,115.2829,115.1419,115.186,45155.0
2017-04-12 09:50:00,130.74,130.82,130.65,130.74,25344.0,115.186,115.2565,115.1067,115.186,25344.0
2017-04-12 10:00:00,130.79,130.79,130.67,130.76,32874.0,115.23,115.23,115.1243,115.2036,32874.0
2017-04-12 10:10:00,130.72,130.89,130.61,130.88,24171.0,115.1684,115.3181,115.0714,115.3093,24171.0
2017-04-12 10:20:00,130.87,130.9,130.66,130.67,23008.0,115.3005,115.3269,115.1155,115.1243,23008.0
2017-04-12 10:30:00,130.69,130.81,130.6,130.69,24725.0,115.1419,115.2476,115.0626,115.1419,24725.0
2017-04-12 10:40:00,130.68,130.68,130.45,130.51,41299.0,115.1331,115.1331,114.9305,114.9833,41299.0
2017-04-12 10:50:00,130.47,130.53,130.45,130.47,19035.0,114.9481,115.001,114.9305,114.9481,19035.0
2017-04-12 11:00:00,130.47,130.56,130.42,130.56,23335.0,114.9481,115.0274,114.904,115.0274,23335.0
2017-04-12 11:10:00,130.54,130.55,130.5,130.55,29896.0,115.0098,115.0186,114.9745,115.0186,29896.0
2017-04-12 11:20:00,130.53,130.56,130.45,130.51,18857.0,115.001,115.0274,114.9305,114.9833,18857.0
2017-04-12 11:30:00,130.49,130.5,130.3,130.31,20761.0,114.9657,114.9745,114.7983,114.8071,20761.0
2017-04-12 11:40:00,130.3,130.35,130.3,130.31,9600.0,114.7983,114.8424,114.7983,114.8071,9600.0
2017-04-12 11:50:00,130.27,130.34,130.19,130.34,26959.0,114.7719,114.8336,114.7014,114.8336,26959.0
2017-04-12 12:00:00,130.33,130.37,130.3,130.36,15269.0,114.8248,114.86,114.7983,114.8512,15269.0
2017-04-12 12:10:00,130.36,130.45,130.36,130.41,20857.0,114.8512,114.9305,114.8512,114.8952,20857.0
2017-04-12 12:20:00,130.4,130.44,130.33,130.34,52370.0,114.8864,114.9217,114.8248,114.8336,52370.0
2017-04-12 12:30:00,130.34,130.38,130.3,130.33,39661.0,114.8336,114.8688,114.7983,114.8248,39661.0
2017-04-12 12:40:00,130.33,130.42,130.33,130.39,26972.0,114.8248,114.904,114.8248,114.8776,26972.0
2017-04-12 12:50:00,130.4,130.4,130.24,130.29,25618.0,114.8864,114.8864,114.7455,114.7895,25618.0
2017-04-12 13:00:00,130.29,130.43,130.28,130.43,24492.0,114.7895,114.9129,114.7807,114.9129,24492.0
2017-04-12 13:10:00,130.46,130.47,130.4,130.43,22900.0,114.9393,114.9481,114.8864,114.9129,22900.0
2017-04-12 13:20:00,130.39,130.4,130.33,130.38,18568.0,114.8776,114.8864,114.8248,114.8688,18568.0
2017-04-12 13:30:00,130.37,130.5,130.32,130.5,22070.0,114.86,114.9745,114.8159,114.9745,22070.0
2017-04-12 13:40:00,130.51,130.58,130.5,130.57,26358.0,114.9833,115.045,114.9745,115.0362,26358.0
2017-04-12 13:50:00,130.54,130.69,130.47,130.68,59431.0,115.0098,115.1419,114.9481,115.1331,59431.0
2017-04-12 14:00:00,130.68,130.68,130.56,130.57,14889.0,115.1331,115.1331,115.0274,115.0362,14889.0
2017-04-12 14:10:00,130.55,130.6,130.53,130.55,28822.0,115.0186,115.0626,115.001,115.0186,28822.0
2017-04-12 14:20:00,130.55,130.56,130.5,130.54,27641.0,115.0186,115.0274,114.9745,115.0098,27641.0
2017-04-12 14:30:00,130.54,130.6,130.44,130.45,21165.0,115.0098,115.0626,114.9217,114.9305,21165.0
2017-04-12 14:40:00,130.39,130.41,130.33,130.36,41234.0,114.8776,114.8952,114.8248,114.8512,41234.0
2017-04-12 14:50:00,130.33,130.44,130.27,130.43,30427.0,114.8248,114.9217,114.7719,114.9129,30427.0
2017-04-12 15:00:00,130.41,130.48,130.36,130.39,21051.0,114.8952,114.9569,114.8512,114.8776,21051.0
2017-04-12 15:10:00,130.41,130.48,130.25,130.25,50366.0,114.8952,114.9569,114.7543,114.7543,50366.0
2017-04-12 15:20:00,130.24,130.5,130.24,130.38,39119.0,114.7455,114.9745,114.7455,114.8688,39119.0
2017-04-12 15:30:00,130.43,130.49,130.39,130.41,23765.0,114.9129,114.9657,114.8776,114.8952,23765.0
2017-04-12 15:40:00,130.4,130.43,130.26,130.29,40810.0,114.8864,114.9129,114.7631,114.7895,40810.0
2017-04-12 15:50:00,130.27,130.43,130.27,130.39,128479.0,114.7719,114.9129,114.7719,114.8776,128479.0
2017-04-13 09:30:00,130.14,130.26,129.99,130.23,94445.0,114.6574,114.7631,114.5252,114.7366,94445.0
2017-04-13 09:40:00,130.22,130.27,130.17,130.22,30267.0,114.7278,114.7719,114.6838,114.7278,30267.0
2017-04-13 09:50:00,130.24,130.43,130.21,130.36,62320.0,114.7455,114.9129,114.719,114.8512,62320.0
2017-04-13 10:00:00,130.38,130.56,130.38,130.46,55623.0,114.8688,115.0274,114.8688,114.9393,55623.0
2017-04-13 10:10:00,130.45,130.5,130.42,130.46,12607.0,114.9305,114.9745,114.904,114.9393,12607.0
2017-04-13 10:20:00,130.44,130.48,130.32,130.35,18078.0,114.9217,114.9569,114.8159,114.8424,18078.0
2017-04-13 10:30:00,130.33,130.43,130.33,130.39,11957.0,114.8248,114.9129,114.8248,114.8776,11957.0
2017-04-13 10:40:00,130.37,130.46,130.36,130.39,19595.0,114.86,114.9393,114.8512,114.8776,19595.0
2017-04-13 10:50:00,130.4,130.53,130.4,130.46,24130.0,114.8864,115.001,114.8864,114.9393,24130.0
2017-04-13 11:00:00,130.47,130.56,130.45,130.49,10010.0,114.9481,115.0274,114.9305,114.9657,10010.0
2017-04-13 11:10:00,130.5,130.5,130.38,130.41,11165.0,114.9745,114.9745,114.8688,114.8952,11165.0
2017-04-13 11:20:00,130.4,130.51,130.4,130.47,8726.0,114.8864,114.9833,114.8864,114.9481,8726.0
2017-04-13 11:30:00,130.46,130.51,130.44,130.46,18506.0,114.9393,114.9833,114.9217,114.9393,18506.0
2017-04-13 11:40:00,130.46,130.48,130.41,130.44,15909.0,114.9393,114.9569,114.8952,114.9217,15909.0
2017-04-13 11:50:00,130.43,130.51,130.43,130.45,15027.0,114.9129,114.9833,114.9129,114.9305,15027.0
2017-04-13 12:00:00,130.42,130.43,130.2,130.22,50127.0,114.904,114.9129,114.7102,114.7278,50127.0
2017-04-13 12:10:00,130.21,130.26,130.16,130.18,14834.0,114.719,114.7631,114.675,114.6926,14834.0
2017-04-13 12:20:00,130.19,130.19,130.08,130.14,293500.0,114.7014,114.7014,114.6045,114.6574,293500.0
2017-04-13 12:30:00,130.16,130.19,130.12,130.14,85324.0,114.675,114.7014,114.6397,114.6574,85324.0
2017-04-13 12:40:00,130.16,130.16,129.96,129.97,60825.0,114.675,114.675,114.4988,114.5076,60825.0
2017-04-13 12:50:00,129.97,130.06,129.96,130.03,31840.0,114.5076,114.5869,114.4988,114.5604,31840.0
2017-04-13 13:00:00,130.02,130.02,129.81,129.86,22583.0,114.5516,114.5516,114.3666,114.4107,22583.0
2017-04-13 13:10:00,129.87,129.89,129.79,129.88,15213.0,114.4195,114.4371,114.349,114.4283,15213.0
2017-04-13 13:20:00,129.9,129.95,129.83,129.95,15665.0,114.4459,114.49,114.3842,114.49,15665.0
2017-04-13 13:30:00,129.96,130.01,129.94,129.98,9122.0,114.4988,114.5428,114.4811,114.5164,9122.0
2017-04-13 13:40:00,129.96,129.97,129.74,129.74,32457.0,114.4988,114.5076,114.3049,114.3049,32457.0
2017-04-13 13:50:00,129.74,129.83,129.72,129.78,23699.0,114.3049,114.3842,114.2873,114.3402,23699.0
2017-04-13 14:00:00,129.78,129.97,129.76,129.96,42953.0,114.3402,114.5076,114.3226,114.4988,42953.0
2017-04-13 14:10:00,129.98,130.01,129.91,129.94,17141.0,114.5164,114.5428,114.4547,114.4811,17141.0
2017-04-13 14:20:00,129.95,130.05,129.94,130.0,27804.0,114.49,114.5781,114.4811,114.534,27804.0
2017-04-13 14:30:00,130.02,130.06,129.94,129.94,20287.0,114.5516,114.5869,114.4811,114.4811,20287.0
2017-04-13 14:40:00,129.95,130.01,129.94,129.96,36278.0,114.49,114.5428,114.4811,114.4988,36278.0
2017-04-13 14:50:00,129.95,130.0,129.9,130.0,12588.0,114.49,114.534,114.4459,114.534,12588.0
2017-04-13 15:00:00,129.99,130.02,129.9,129.9,9100.0,114.5252,114.5516,114.4459,114.4459,9100.0
2017-04-13 15:10:00,129.88,129.89,129.71,129.81,192387.0,114.4283,114.4371,114.2785,114.3666,192387.0
2017-04-13 15:20:00,129.81,129.85,129.77,129.78,74277.0,114.3666,114.4019,114.3314,114.3402,74277.0
2017-04-13 15:30:00,129.78,129.82,129.58,129.59,61825.0,114.3402,114.3754,114.164,114.1728,61825.0
2017-04-13 15:40:00,129.56,129.83,129.53,129.82,126041.0,114.1464,114.3842,114.1199,114.3754,126041.0
2017-04-13 15:50:00,129.79,129.79,129.47,129.47,148626.0,114.349,114.349,114.0671,114.0671,148626.0
2017-04-17 09:30:00,129.67,129.91,129.67,129.8,76774.0,114.2433,114.4547,114.2433,114.3578,76774.0
2017-04-17 09:40:00,129.78,129.78,129.66,129.77,43262.0,114.3402,114.3402,114.2345,114.3314,43262.0
2017-04-17 09:50:00,129.79,129.92,129.78,129.87,39871.0,114.349,114.4635,114.3402,114.4195,39871.0
2017-04-17 10:00:00,129.88,130.03,129.84,130.0,47782.0,114.4283,114.5604,114.393,114.534,47782.0
2017-04-17 10:10:00,129.98,130.15,129.98,130.11,51150.0,114.5164,114.6662,114.5164,114.6309,51150.0
2017-04-17 10:20:00,130.11,130.12,130.0,130.01,23537.0,114.6309,114.6397,114.534,114.5428,23537.0
2017-04-17 10:30:00,130.0,130.08,129.94,129.98,16670.0,114.534,114.6045,114.4811,114.5164,16670.0
2017-04-17 10:40:00,129.99,129.99,129.91,129.97,17290.0,114.5252,114.5252,114.4547,114.5076,17290.0
2017-04-17 10:50:00,129.98,130.09,129.97,130.07,16985.0,114.5164,114.6133,114.5076,114.5957,16985.0
2017-04-17 11:00:00,130.09,130.13,130.06,130.09,7100.0,114.6133,114.6485,114.5869,114.6133,7100.0
2017-04-17 11:10:00,130.1,130.16,130.1,130.16,10512.0,114.6221,114.675,114.6221,114.675,10512.0
2017-04-17 11:20:00,130.16,130.19,130.12,130.19,6590.0,114.675,114.7014,114.6397,114.7014,6590.0
2017-04-17 11:30:00,130.19,130.25,130.17,130.23,3370.0,114.7014,114.7543,114.6838,114.7366,3370.0
2017-04-17 11:40:00,130.22,130.23,130.1,130.13,4191.0,114.7278,114.7366,114.6221,114.6485,4191.0
2017-04-17 11:50:00,130.11,130.14,130.06,130.06,5200.0,114.6309,114.6574,114.5869,114.5869,5200.0
2017-04-17 12:00:00,130.05,130.13,130.05,130.12,3057.0,114.5781,114.6485,114.5781,114.6397,3057.0
2017-04-17 12:10:00,130.11,130.17,130.1,130.15,9536.0,114.6309,114.6838,114.6221,114.6662,9536.0
2017-04-17 12:20:00,130.16,130.23,130.16,130.2,13202.0,114.675,114.7366,114.675,114.7102,13202.0
2017-04-17 12:30:00,130.18,130.2,130.1,130.13,6205.0,114.6926,114.7102,114.6221,114.6485,6205.0
2017-04-17 12:40:00,130.13,130.18,130.13,130.13,5744.0,114.6485,114.6926,114.6485,114.6485,5744.0
2017-04-17 12:50:00,130.13,130.17,130.1,130.13,9446.0,114.6485,114.6838,114.6221,114.6485,9446.0
2017-04-17 13:00:00,130.14,130.19,130.14,130.19,1611.0,114.6574,114.7014,114.6574,114.7014,1611.0
2017-04-17 13:10:00,130.2,130.22,130.14,130.18,14750.0,114.7102,114.7278,114.6574,114.6926,14750.0
2017-04-17 13:20:00,130.17,130.26,130.15,130.22,5723.0,114.6838,114.7631,114.6662,114.7278,5723.0
2017-04-17 13:30:00,130.25,130.25,130.17,130.19,4883.0,114.7543,114.7543,114.6838,114.7014,4883.0
2017-04-17 13:40:00,130.21,130.23,130.14,130.19,9988.0,114.719,114.7366,114.6574,114.7014,9988.0
2017-04-17 13:50:00,130.2,130.23,130.18,130.2,11857.0,114.7102,114.7366,114.6926,114.7102,11857.0
2017-04-17 14:00:00,130.2,130.25,130.17,130.18,11575.0,114.7102,114.7543,114.6838,114.6926,11575.0
2017-04-17 14:10:00,130.19,130.26,130.18,130.19,14691.0,114.7014,114.7631,114.6926,114.7014,14691.0
2017-04-17 14:20:00,130.19,130.25,130.19,130.2,6107.0,114.7014,114.7543,114.7014,114.7102,6107.0
2017-04-17 14:30:00,130.21,130.28,130.21,130.28,4481.0,114.719,114.7807,114.719,114.7807,4481.0
2017-04-17 14:40:00,130.29,130.33,130.28,130.29,8191.0,114.7895,114.8248,114.7807,114.7895,8191.0
2017-04-17 14:50:00,130.28,130.29,130.16,130.22,41370.0,114.7807,114.7895,114.675,114.7278,41370.0
2017-04-17 15:00:00,130.24,130.26,130.19,130.25,14057.0,114.7455,114.7631,114.7014,114.7543,14057.0
2017-04-17 15:10:00,130.25,130.44,130.22,130.44,69970.0,114.7543,114.9217,114.7278,114.9217,69970.0
2017-04-17 15:20:00,130.44,130.55,130.4,130.51,71173.0,114.9217,115.0186,114.8864,114.9833,71173.0
2017-04-17 15:30:00,130.52,130.52,130.44,130.5,24956.0,114.9921,114.9921,114.9217,114.9745,24956.0
2017-04-17 15:40:00,130.51,130.61,130.47,130.6,31796.0,114.9833,115.0714,114.9481,115.0626,31796.0
2017-04-17 15:50:00,130.61,130.61,130.52,130.59,161174.0,115.0714,115.0714,114.9921,115.0538,161174.0
2017-04-18 09:30:00,130.29,130.38,130.06,130.38,143450.0,114.7895,114.8688,114.5869,114.8688,143450.0
2017-04-18 09:40:00,130.36,130.48,130.33,130.42,14149.0,114.8512,114.9569,114.8248,114.904,14149.0
2017-04-18 09:50:00,130.37,130.55,130.36,130.54,3090.0,114.86,115.0186,114.8512,115.0098,3090.0
2017-04-18 10:00:00,130.54,130.55,130.36,130.38,28062.0,115.0098,115.0186,114.8512,114.8688,28062.0
2017-04-18 10:10:00,130.41,130.42,130.2,130.22,20030.0,114.8952,114.904,114.7102,114.7278,20030.0
2017-04-18 10:20:00,130.21,130.25,130.17,130.21,15274.0,114.719,114.7543,114.6838,114.719,15274.0
2017-04-18 10:30:00,130.19,130.33,130.19,130.32,9780.0,114.7014,114.8248,114.7014,114.8159,9780.0
2017-04-18 10:40:00,130.32,130.34,130.28,130.31,10484.0,114.8159,114.8336,114.7807,114.8071,10484.0
2017-04-18 10:50:00,130.26,130.27,130.19,130.24,18415.0,114.7631,114.7719,114.7014,114.7455,18415.0
2017-04-18 11:00:00,130.27,130.29,130.16,130.29,10901.0,114.7719,114.7895,114.675,114.7895,10901.0
2017-04-18 11:10:00,130.31,130.37,130.28,130.3,19112.0,114.8071,114.86,114.7807,114.7983,19112.0
2017-04-18 11:20:00,130.3,130.38,130.25,130.38,7524.0,114.7983,114.8688,114.7543,114.8688,7524.0
2017-04-18 11:30:00,130.32,130.32,130.03,130.09,17478.0,114.8159,114.8159,114.5604,114.6133,17478.0
2017-04-18 11:40:00,130.08,130.08,129.99,130.03,13253.0,114.6045,114.6045,114.5252,114.5604,13253.0
2017-04-18 11:50:00,130.0,130.07,129.9,129.9,19130.0,114.534,114.5957,114.4459,114.4459,19130.0
2017-04-18 12:00:00,129.9,129.97,129.8,129.93,66614.0,114.4459,114.5076,114.3578,114.4723,66614.0
2017-04-18 12:10:00,129.93,129.97,129.88,129.91,52262.0,114.4723,114.5076,114.4283,114.4547,52262.0
2017-04-18 12:20:00,129.92,130.02,129.92,130.01,3792.0,114.4635,114.5516,114.4635,114.5428,3792.0
2017-04-18 12:30:00,129.98,130.03,129.92,129.94,11882.0,114.5164,114.5604,114.4635,114.4811,11882.0
2017-04-18 12:40:00,129.94,130.02,129.93,129.95,2827.0,114.4811,114.5516,114.4723,114.49,2827.0
2017-04-18 12:50:00,129.94,130.05,129.94,130.0,12651.0,114.4811,114.5781,114.4811,114.534,12651.0
2017-04-18 13:00:00,129.96,129.98,129.92,129.98,9482.0,114.4988,114.5164,114.4635,114.5164,9482.0
2017-04-18 13:10:00,129.99,130.07,129.97,130.07,16458.0,114.5252,114.5957,114.5076,114.5957,16458.0
2017-04-18 13:20:00,130.05,130.13,130.03,130.13,9102.0,114.5781,114.6485,114.5604,114.6485,9102.0
2017-04-18 13:30:00,130.12,130.2,130.12,130.17,12768.0,114.6397,114.7102,114.6397,114.6838,12768.0
2017-04-18 13:40:00,130.16,130.23,130.16,130.21,9207.0,114.675,114.7366,114.675,114.719,9207.0
2017-04-18 13:50:00,130.21,130.23,130.19,130.21,7686.0,114.719,114.7366,114.7014,114.719,7686.0
2017-04-18 14:00:00,130.23,130.32,130.23,130.28,10753.0,114.7366,114.8159,114.7366,114.7807,10753.0
2017-04-18 14:10:00,130.3,130.35,130.27,130.34,23735.0,114.7983,114.8424,114.7719,114.8336,23735.0
2017-04-18 14:20:00,130.35,130.35,130.25,130.33,9424.0,114.8424,114.8424,114.7543,114.8248,9424.0
2017-04-18 14:30:00,130.32,130.4,130.31,130.33,11805.0,114.8159,114.8864,114.8071,114.8248,11805.0
2017-04-18 14:40:00,130.32,130.34,130.19,130.23,15401.0,114.8159,114.8336,114.7014,114.7366,15401.0
2017-04-18 14:50:00,130.25,130.28,130.19,130.25,9491.0,114.7543,114.7807,114.7014,114.7543,9491.0
2017-04-18 15:00:00,130.26,130.27,130.14,130.24,11871.0,114.7631,114.7719,114.6574,114.7455,11871.0
2017-04-18 15:10:00,130.25,130.26,130.16,130.26,33815.0,114.7543,114.7631,114.675,114.7631,33815.0
2017-04-18 15:20:00,130.28,130.34,130.25,130.28,27921.0,114.7807,114.8336,114.7543,114.7807,27921.0
2017-04-18 15:30:00,130.28,130.37,130.27,130.34,18096.0,114.7807,114.86,114.7719,114.8336,18096.0
2017-04-18 15:40:00,130.36,130.41,130.32,130.38,14520.0,114.8512,114.8952,114.8159,114.8688,14520.0
2017-04-18 15:50:00,130.37,130.38,130.26,130.26,55879.0,114.86,114.8688,114.7631,114.7631,55879.0
2017-04-19 09:30:00,130.67,130.76,130.67,130.71,14837.0,115.1243,115.2036,115.1243,115.1595,14837.0
2017-04-19 09:40:00,130.71,130.74,130.6,130.67,17606.0,115.1595,115.186,115.0626,115.1243,17606.0
2017-04-19 09:50:00,130.68,130.87,130.68,130.85,10038.0,115.1331,115.3005,115.1331,115.2829,10038.0
2017-04-19 10:00:00,130.86,130.86,130.76,130.8,14714.0,115.2917,115.2917,115.2036,115.2388,14714.0
2017-04-19 10:10:00,130.79,130.81,130.72,130.73,7219.0,115.23,115.2476,115.1684,115.1772,7219.0
2017-04-19 10:20:00,130.72,130.75,130.69,130.73,8978.0,115.1684,115.1948,115.1419,115.1772,8978.0
2017-04-19 10:30:00,130.74,130.75,130.66,130.7,11529.0,115.186,115.1948,115.1155,115.1507,11529.0
2017-04-19 10:40:00,130.7,130.7,130.56,130.56,14007.0,115.1507,115.1507,115.0274,115.0274,14007.0
2017-04-19 10:50:00,130.56,130.66,130.56,130.64,10319.0,115.0274,115.1155,115.0274,115.0979,10319.0
2017-04-19 11:00:00,130.64,130.67,130.62,130.64,8150.0,115.0979,115.1243,115.0803,115.0979,8150.0
2017-04-19 11:10:00,130.65,130.68,130.61,130.66,3400.0,115.1067,115.1331,115.0714,115.1155,3400.0
2017-04-19 11:20:00,130.69,130.75,130.67,130.75,7291.0,115.1419,115.1948,115.1243,115.1948,7291.0
2017-04-19 11:30:00,130.72,130.75,130.71,130.75,4000.0,115.1684,115.1948,115.1595,115.1948,4000.0
2017-04-19 11:40:00,130.75,130.76,130.69,130.71,8764.0,115.1948,115.2036,115.1419,115.1595,8764.0
2017-04-19 11:50:00,130.69,130.69,130.58,130.59,7982.0,115.1419,115.1419,115.045,115.0538,7982.0
2017-04-19 12:00:00,130.59,130.61,130.45,130.45,16298.0,115.0538,115.0714,114.9305,114.9305,16298.0
2017-04-19 12:10:00,130.45,130.5,130.39,130.46,14191.0,114.9305,114.9745,114.8776,114.9393,14191.0
2017-04-19 12:20:00,130.45,130.54,130.45,130.5,6502.0,114.9305,115.0098,114.9305,114.9745,6502.0
2017-04-19 12:30:00,130.48,130.54,130.48,130.52,11029.0,114.9569,115.0098,114.9569,114.9921,11029.0
2017-04-19 12:40:00,130.53,130.54,130.48,130.49,18310.0,115.001,115.0098,114.9569,114.9657,18310.0
2017-04-19 12:50:00,130.5,130.56,130.48,130.52,16654.0,114.9745,115.0274,114.9569,114.9921,16654.0
2017-04-19 13:00:00,130.52,130.52,130.35,130.37,17062.0,114.9921,114.9921,114.8424,114.86,17062.0
2017-04-19 13:10:00,130.37,130.38,130.3,130.37,13307.0,114.86,114.8688,114.7983,114.86,13307.0
2017-04-19 13:20:00,130.37,130.48,130.35,130.42,21540.0,114.86,114.9569,114.8424,114.904,21540.0
2017-04-19 13:30:00,130.4,130.42,130.36,130.39,9826.0,114.8864,114.904,114.8512,114.8776,9826.0
2017-04-19 13:40:00,130.39,130.44,130.35,130.41,16517.0,114.8776,114.9217,114.8424,114.8952,16517.0
2017-04-19 13:50:00,130.42,130.45,130.38,130.41,16616.0,114.904,114.9305,114.8688,114.8952,16616.0
2017-04-19 14:00:00,130.43,130.45,130.31,130.34,39088.0,114.9129,114.9305,114.8071,114.8336,39088.0
2017-04-19 14:10:00,130.35,130.36,130.2,130.27,25675.0,114.8424,114.8512,114.7102,114.7719,25675.0
2017-04-19 14:20:00,130.28,130.34,130.21,130.33,15364.0,114.7807,114.8336,114.719,114.8248,15364.0
2017-04-19 14:30:00,130.32,130.36,130.29,130.34,13316.0,114.8159,114.8512,114.7895,114.8336,13316.0
2017-04-19 14:40:00,130.35,130.35,130.19,130.19,14491.0,114.8424,114.8424,114.7014,114.7014,14491.0
2017-04-19 14:50:00,130.19,130.19,130.04,130.12,23097.0,114.7014,114.7014,114.5693,114.6397,23097.0
2017-04-19 15:00:00,130.11,130.17,130.05,130.17,19523.0,114.6309,114.6838,114.5781,114.6838,19523.0
2017-04-19 15:10:00,130.15,130.22,130.14,130.22,22095.0,114.6662,114.7278,114.6574,114.7278,22095.0
2017-04-19 15:20:00,130.21,130.22,130.01,130.03,22138.0,114.719,114.7278,114.5428,114.5604,22138.0
2017-04-19 15:30:00,130.01,130.05,129.95,130.04,32170.0,114.5428,114.5781,114.49,114.5693,32170.0
2017-04-19 15:40:00,130.04,130.04,129.93,129.96,25688.0,114.5693,114.5693,114.4723,114.4988,25688.0
2017-04-19 15:50:00,129.97,130.12,129.93,130.09,45347.0,114.5076,114.6397,114.4723,114.6133,45347.0
2017-04-20 09:30:00,130.42,130.57,130.42,130.49,18219.0,114.904,115.0362,114.904,114.9657,18219.0
2017-04-20 09:40:00,130.47,130.47,130.34,130.36,17145.0,114.9481,114.9481,114.8336,114.8512,17145.0
2017-04-20 09:50:00,130.38,130.4,130.25,130.27,9222.0,114.8688,114.8864,114.7543,114.7719,9222.0
2017-04-20 10:00:00,130.37,130.48,130.37,130.48,13440.0,114.86,114.9569,114.86,114.9569,13440.0
2017-04-20 10:10:00,130.54,130.61,130.51,130.52,30603.0,115.0098,115.0714,114.9833,114.9921,30603.0
2017-04-20 10:20:00,130.53,130.53,130.46,130.47,6378.0,115.001,115.001,114.9393,114.9481,6378.0
2017-04-20 10:30:00,130.46,130.47,130.4,130.42,17216.0,114.9393,114.9481,114.8864,114.904,17216.0
2017-04-20 10:40:00,130.46,130.53,130.42,130.5,3724.0,114.9393,115.001,114.904,114.9745,3724.0
2017-04-20 10:50:00,130.53,130.6,130.53,130.59,26243.0,115.001,115.0626,115.001,115.0538,26243.0
2017-04-20 11:00:00,130.6,130.6,130.48,130.56,18837.0,115.0626,115.0626,114.9569,115.0274,18837.0
2017-04-20 11:10:00,130.57,130.59,130.52,130.55,6974.0,115.0362,115.0538,114.9921,115.0186,6974.0
2017-04-20 11:20:00,130.58,130.69,130.55,130.69,50228.0,115.045,115.1419,115.0186,115.1419,50228.0
2017-04-20 11:30:00,130.68,130.79,130.67,130.79,76434.0,115.1331,115.23,115.1243,115.23,76434.0
2017-04-20 11:40:00,130.77,130.9,130.7,130.87,145049.0,115.2124,115.3269,115.1507,115.3005,145049.0
2017-04-20 11:50:00,130.88,130.91,130.84,130.89,15667.0,115.3093,115.3357,115.2741,115.3181,15667.0
2017-04-20 12:00:00,130.9,131.04,130.9,131.02,34468.0,115.3269,115.4503,115.3269,115.4327,34468.0
2017-04-20 12:10:00,131.05,131.07,131.01,131.04,16445.0,115.4591,115.4767,115.4239,115.4503,16445.0
2017-04-20 12:20:00,131.09,131.12,131.02,131.03,15853.0,115.4943,115.5208,115.4327,115.4415,15853.0
2017-04-20 12:30:00,131.03,131.09,131.02,131.07,80210.0,115.4415,115.4943,115.4327,115.4767,80210.0
2017-04-20 12:40:00,131.1,131.17,131.08,131.16,103663.0,115.5031,115.5648,115.4855,115.556,103663.0
2017-04-20 12:50:00,131.16,131.19,131.09,131.09,50125.0,115.556,115.5824,115.4943,115.4943,50125.0
2017-04-20 13:00:00,131.12,131.16,131.09,131.09,15761.0,115.5208,115.556,115.4943,115.4943,15761.0
2017-04-20 13:10:00,131.09,131.12,131.01,131.02,31068.0,115.4943,115.5208,115.4239,115.4327,31068.0
2017-04-20 13:20:00,131.03,131.15,131.03,131.13,14800.0,115.4415,115.5472,115.4415,115.5296,14800.0
2017-04-20 13:30:00,131.14,131.22,131.12,131.2,50421.0,115.5384,115.6089,115.5208,115.5912,50421.0
2017-04-20 13:40:00,131.2,131.27,131.19,131.26,21175.0,115.5912,115.6529,115.5824,115.6441,21175.0
2017-04-20 13:50:00,131.28,131.37,131.28,131.32,24801.0,115.6617,115.741,115.6617,115.697,24801.0
2017-04-20 14:00:00,131.33,131.35,131.21,131.23,35403.0,115.7058,115.7234,115.6001,115.6177,35403.0
2017-04-20 14:10:00,131.24,131.26,131.21,131.23,30307.0,115.6265,115.6441,115.6001,115.6177,30307.0
2017-04-20 14:20:00,131.24,131.3,131.21,131.27,14290.0,115.6265,115.6794,115.6001,115.6529,14290.0
2017-04-20 14:30:00,131.26,131.33,131.22,131.28,5203.0,115.6441,115.7058,115.6089,115.6617,5203.0
2017-04-20 14:40:00,131.3,131.3,131.21,131.25,29852.0,115.6794,115.6794,115.6001,115.6353,29852.0
2017-04-20 14:50:00,131.23,131.3,131.21,131.21,14351.0,115.6177,115.6794,115.6001,115.6001,14351.0
2017-04-20 15:00:00,131.21,131.23,131.12,131.23,6644.0,115.6001,115.6177,115.5208,115.6177,6644.0
2017-04-20 15:10:00,131.22,131.28,131.18,131.19,13849.0,115.6089,115.6617,115.5736,115.5824,13849.0
2017-04-20 15:20:00,131.18,131.19,131.09,131.19,13254.0,115.5736,115.5824,115.4943,115.5824,13254.0
2017-04-20 15:30:00,131.2,131.28,131.19,131.24,27787.0,115.5912,115.6617,115.5824,115.6265,27787.0
2017-04-20 15:40:00,131.24,131.31,131.23,131.26,24579.0,115.6265,115.6882,115.6177,115.6441,24579.0
2017-04-20 15:50:00,131.26,131.3,131.09,131.1,35302.0,115.6441,115.6794,115.4943,115.5031,35302.0
2017-04-21 09:30:00,131.11,131.12,130.92,131.04,31832.0,115.512,115.5208,115.3446,115.4503,31832.0
2017-04-21 09:40:00,131.03,131.11,130.98,130.98,3600.0,115.4415,115.512,115.3974,115.3974,3600.0
2017-04-21 09:50:00,130.99,131.0,130.89,130.94,12752.0,115.4062,115.415,115.3181,115.3622,12752.0
2017-04-21 10:00:00,130.99,131.02,130.9,130.95,8275.0,115.4062,115.4327,115.3269,115.371,8275.0
2017-04-21 10:10:00,130.95,131.01,130.94,131.01,15721.0,115.371,115.4239,115.3622,115.4239,15721.0
2017-04-21 10:20:00,131.01,131.05,130.97,130.98,6183.0,115.4239,115.4591,115.3886,115.3974,6183.0
2017-04-21 10:30:00,131.0,131.0,130.89,130.91,7700.0,115.415,115.415,115.3181,115.3357,7700.0
2017-04-21 10:40:00,130.91,130.96,130.86,130.86,10715.0,115.3357,115.3798,115.2917,115.2917,10715.0
2017-04-21 10:50:00,130.87,130.89,130.78,130.85,19765.0,115.3005,115.3181,115.2212,115.2829,19765.0
2017-04-21 11:00:00,130.86,130.86,130.77,130.77,12433.0,115.2917,115.2917,115.2124,115.2124,12433.0
2017-04-21 11:10:00,130.77,130.83,130.68,130.83,32998.0,115.2124,115.2653,115.1331,115.2653,32998.0
2017-04-21 11:20:00,130.81,130.91,130.81,130.88,9563.0,115.2476,115.3357,115.2476,115.3093,9563.0
2017-04-21 11:30:00,130.88,130.91,130.84,130.86,9148.0,115.3093,115.3357,115.2741,115.2917,9148.0
2017-04-21 11:40:00,130.87,130.94,130.86,130.93,17824.0,115.3005,115.3622,115.2917,115.3534,17824.0
2017-04-21 11:50:00,130.92,130.99,130.91,130.93,8630.0,115.3446,115.4062,115.3357,115.3534,8630.0
2017-04-21 12:00:00,130.93,130.94,130.84,130.86,32359.0,115.3534,115.3622,115.2741,115.2917,32359.0
2017-04-21 12:10:00,130.85,130.88,130.73,130.78,60551.0,115.2829,115.3093,115.1772,115.2212,60551.0
2017-04-21 12:20:00,130.79,130.82,130.76,130.76,35539.0,115.23,115.2565,115.2036,115.2036,35539.0
2017-04-21 12:30:00,130.75,130.83,130.74,130.81,10134.0,115.1948,115.2653,115.186,115.2476,10134.0
2017-04-21 12:40:00,130.81,130.84,130.78,130.8,9106.0,115.2476,115.2741,115.2212,115.2388,9106.0
2017-04-21 12:50:00,130.81,130.85,130.77,130.77,8242.0,115.2476,115.2829,115.2124,115.2124,8242.0
2017-04-21 13:00:00,130.79,130.8,130.72,130.73,10503.0,115.23,115.2388,115.1684,115.1772,10503.0
2017-04-21 13:10:00,130.73,130.74,130.47,130.5,56938.0,115.1772,115.186,114.9481,114.9745,56938.0
2017-04-21 13:20:00,130.48,130.62,130.48,130.6,12606.0,114.9569,115.0803,114.9569,115.0626,12606.0
2017-04-21 13:30:00,130.61,130.62,130.55,130.56,17935.0,115.0714,115.0803,115.0186,115.0274,17935.0
2017-04-21 13:40:00,130.54,130.61,130.53,130.59,15482.0,115.0098,115.0714,115.001,115.0538,15482.0
2017-04-21 13:50:00,130.59,130.85,130.58,130.84,42180.0,115.0538,115.2829,115.045,115.2741,42180.0
2017-04-21 14:00:00,130.83,130.84,130.78,130.79,21974.0,115.2653,115.2741,115.2212,115.23,21974.0
2017-04-21 14:10:00,130.79,130.83,130.77,130.78,6690.0,115.23,115.2653,115.2124,115.2212,6690.0
2017-04-21 14:20:00,130.77,130.93,130.77,130.92,9372.0,115.2124,115.3534,115.2124,115.3446,9372.0
2017-04-21 14:30:00,130.92,130.93,130.88,130.93,6409.0,115.3446,115.3534,115.3093,115.3534,6409.0
2017-04-21 14:40:00,130.94,130.94,130.81,130.82,14326.0,115.3622,115.3622,115.2476,115.2565,14326.0
2017-04-21 14:50:00,130.82,130.87,130.76,130.84,8839.0,115.2565,115.3005,115.2036,115.2741,8839.0
2017-04-21 15:00:00,130.83,130.87,130.67,130.73,44675.0,115.2653,115.3005,115.1243,115.1772,44675.0
2017-04-21 15:10:00,130.72,130.74,130.65,130.71,21040.0,115.1684,115.186,115.1067,115.1595,21040.0
2017-04-21 15:20:00,130.71,130.79,130.68,130.79,13500.0,115.1595,115.23,115.1331,115.23,13500.0
2017-04-21 15:30:00,130.76,130.81,130.7,130.79,19543.0,115.2036,115.2476,115.1507,115.23,19543.0
2017-04-21 15:40:00,130.8,130.89,130.8,130.89,27863.0,115.2388,115.3181,115.2388,115.3181,27863.0
2017-04-21 15:50:00,130.87,130.87,130.71,130.71,39617.0,115.3005,115.3005,115.1595,115.1595,39617.0
2017-04-24 09:30:00,132.09,132.12,131.92,131.97,9909.0,116.3754,116.4018,116.2256,116.2696,9909.0
2017-04-24 09:40:00,132.03,132.08,131.93,131.99,28019.0,116.3225,116.3666,116.2344,116.2873,28019.0
2017-04-24 09:50:00,131.98,132.01,131.93,132.0,3170.0,116.2785,116.3049,116.2344,116.2961,3170.0
2017-04-24 10:00:00,132.02,132.12,132.01,132.03,4925.0,116.3137,116.4018,116.3049,116.3225,4925.0
2017-04-24 10:10:00,132.0,132.07,131.97,132.04,5300.0,116.2961,116.3577,116.2696,116.3313,5300.0
2017-04-24 10:20:00,132.07,132.07,131.99,132.0,2680.0,116.3577,116.3577,116.2873,116.2961,2680.0
2017-04-24 10:30:00,132.01,132.05,131.93,131.95,5869.0,116.3049,116.3401,116.2344,116.252,5869.0
2017-04-24 10:40:00,131.94,131.98,131.92,131.98,5041.0,116.2432,116.2785,116.2256,116.2785,5041.0
2017-04-24 10:50:00,131.98,132.03,131.96,132.0,7399.0,116.2785,116.3225,116.2608,116.2961,7399.0
2017-04-24 11:00:00,132.01,132.03,131.97,132.01,28667.0,116.3049,116.3225,116.2696,116.3049,28667.0
2017-04-24 11:10:00,132.02,132.05,131.82,131.85,47101.0,116.3137,116.3401,116.1375,116.1639,47101.0
2017-04-24 11:20:00,131.85,131.88,131.82,131.87,10647.0,116.1639,116.1903,116.1375,116.1815,10647.0
2017-04-24 11:30:00,131.85,131.94,131.82,131.91,21256.0,116.1639,116.2432,116.1375,116.2168,21256.0
2017-04-24 11:40:00,131.89,131.9,131.84,131.85,1622.0,116.1992,116.208,116.1551,116.1639,1622.0
2017-04-24 11:50:00,131.9,131.9,131.82,131.83,12469.0,116.208,116.208,116.1375,116.1463,12469.0
2017-04-24 12:00:00,131.85,131.91,131.85,131.91,47515.0,116.1639,116.2168,116.1639,116.2168,47515.0
2017-04-24 12:10:00,131.92,131.98,131.92,131.95,35983.0,116.2256,116.2785,116.2256,116.252,35983.0
2017-04-24 12:20:00,131.96,131.97,131.93,131.96,64251.0,116.2608,116.2696,116.2344,116.2608,64251.0
2017-04-24 12:30:00,131.96,131.99,131.92,131.99,15854.0,116.2608,116.2873,116.2256,116.2873,15854.0
2017-04-24 12:40:00,131.97,131.99,131.95,131.95,2910.0,116.2696,116.2873,116.252,116.252,2910.0
2017-04-24 12:50:00,131.96,131.98,131.91,131.96,14086.0,116.2608,116.2785,116.2168,116.2608,14086.0
2017-04-24 13:00:00,131.96,132.03,131.95,131.99,5424.0,116.2608,116.3225,116.252,116.2873,5424.0
2017-04-24 13:10:00,131.99,132.08,131.99,132.07,35995.0,116.2873,116.3666,116.2873,116.3577,35995.0
2017-04-24 13:20:00,132.07,132.09,132.03,132.08,21683.0,116.3577,116.3754,116.3225,116.3666,21683.0
2017-04-24 13:30:00,132.07,132.07,132.03,132.04,19441.0,116.3577,116.3577,116.3225,116.3313,19441.0
2017-04-24 13:40:00,132.05,132.05,132.01,132.02,6600.0,116.3401,116.3401,116.3049,116.3137,6600.0
2017-04-24 13:50:00,132.03,132.06,132.0,132.06,10062.0,116.3225,116.3489,116.2961,116.3489,10062.0
2017-04-24 14:00:00,132.08,132.08,132.02,132.06,8551.0,116.3666,116.3666,116.3137,116.3489,8551.0
2017-04-24 14:10:00,132.07,132.18,132.01,132.16,78706.0,116.3577,116.4547,116.3049,116.437,78706.0
2017-04-24 14:20:00,132.16,132.2,132.11,132.14,75452.0,116.437,116.4723,116.393,116.4194,75452.0
2017-04-24 14:30:00,132.15,132.19,132.13,132.14,7000.0,116.4282,116.4635,116.4106,116.4194,7000.0
2017-04-24 14:40:00,132.13,132.16,132.12,132.13,5635.0,116.4106,116.437,116.4018,116.4106,5635.0
2017-04-24 14:50:00,132.12,132.15,132.08,132.11,8085.0,116.4018,116.4282,116.3666,116.393,8085.0
2017-04-24 15:00:00,132.11,132.24,132.11,132.23,20366.0,116.393,116.5075,116.393,116.4987,20366.0
2017-04-24 15:10:00,132.23,132.26,132.19,132.19,6900.0,116.4987,116.5251,116.4635,116.4635,6900.0
2017-04-24 15:20:00,132.19,132.21,132.16,132.17,21678.0,116.4635,116.4811,116.437,116.4458,21678.0
2017-04-24 15:30:00,132.18,132.2,132.13,132.18,15953.0,116.4547,116.4723,116.4106,116.4547,15953.0
2017-04-24 15:40:00,132.17,132.2,132.13,132.13,18612.0,116.4458,116.4723,116.4106,116.4106,18612.0
2017-04-24 15:50:00,132.14,132.15,132.06,132.08,107073.0,116.4194,116.4282,116.3489,116.3666,107073.0
2017-04-25 09:30:00,132.53,132.73,132.48,132.73,12407.0,116.763,116.9392,116.719,116.9392,12407.0
2017-04-25 09:40:00,132.71,132.84,132.69,132.79,24629.0,116.9216,117.0361,116.904,116.9921,24629.0
2017-04-25 09:50:00,132.81,132.83,132.73,132.83,11289.0,117.0097,117.0273,116.9392,117.0273,11289.0
2017-04-25 10:00:00,132.82,133.02,132.81,133.02,8813.0,117.0185,117.1947,117.0097,117.1947,8813.0
2017-04-25 10:10:00,133.02,133.02,132.92,132.95,9264.0,117.1947,117.1947,117.1066,117.1331,9264.0
2017-04-25 10:20:00,132.92,132.94,132.88,132.88,6736.0,117.1066,117.1242,117.0714,117.0714,6736.0
2017-04-25 10:30:00,132.88,132.89,132.86,132.86,3722.0,117.0714,117.0802,117.0538,117.0538,3722.0
2017-04-25 10:40:00,132.88,132.89,132.8,132.83,6341.0,117.0714,117.0802,117.0009,117.0273,6341.0
2017-04-25 10:50:00,132.81,132.84,132.79,132.8,7412.0,117.0097,117.0361,116.9921,117.0009,7412.0
2017-04-25 11:00:00,132.78,132.84,132.77,132.84,19774.0,116.9833,117.0361,116.9745,117.0361,19774.0
2017-04-25 11:10:00,132.83,132.91,132.82,132.91,14268.0,117.0273,117.0978,117.0185,117.0978,14268.0
2017-04-25 11:20:00,132.92,132.92,132.83,132.83,9332.0,117.1066,117.1066,117.0273,117.0273,9332.0
2017-04-25 11:30:00,132.82,132.87,132.79,132.83,9531.0,117.0185,117.0626,116.9921,117.0273,9531.0
2017-04-25 11:40:00,132.82,132.86,132.8,132.84,3688.0,117.0185,117.0538,117.0009,117.0361,3688.0
2017-04-25 11:50:00,132.86,132.88,132.84,132.86,5533.0,117.0538,117.0714,117.0361,117.0538,5533.0
2017-04-25 12:00:00,132.88,132.92,132.88,132.89,3291.0,117.0714,117.1066,117.0714,117.0802,3291.0
2017-04-25 12:10:00,132.89,132.92,132.86,132.92,45710.0,117.0802,117.1066,117.0538,117.1066,45710.0
2017-04-25 12:20:00,132.92,132.94,132.89,132.91,5474.0,117.1066,117.1242,117.0802,117.0978,5474.0
2017-04-25 12:30:00,132.89,132.9,132.76,132.81,9140.0,117.0802,117.089,116.9657,117.0097,9140.0
2017-04-25 12:40:00,132.8,132.83,132.78,132.83,6825.0,117.0009,117.0273,116.9833,117.0273,6825.0
2017-04-25 12:50:00,132.82,132.84,132.8,132.8,4943.0,117.0185,117.0361,117.0009,117.0009,4943.0
2017-04-25 13:00:00,132.82,132.9,132.82,132.9,32773.0,117.0185,117.089,117.0185,117.089,32773.0
2017-04-25 13:10:00,132.9,132.96,132.9,132.95,19940.0,117.089,117.1419,117.089,117.1331,19940.0
2017-04-25 13:20:00,132.95,132.95,132.9,132.91,7004.0,117.1331,117.1331,117.089,117.0978,7004.0
2017-04-25 13:30:00,132.92,132.93,132.9,132.9,5440.0,117.1066,117.1154,117.089,117.089,5440.0
2017-04-25 13:40:00,132.9,132.96,132.88,132.96,13696.0,117.089,117.1419,117.0714,117.1419,13696.0
2017-04-25 13:50:00,132.94,132.96,132.94,132.95,2834.0,117.1242,117.1419,117.1242,117.1331,2834.0
2017-04-25 14:00:00,132.95,133.01,132.95,133.0,8506.0,117.1331,117.1859,117.1331,117.1771,8506.0
2017-04-25 14:10:00,133.02,133.05,133.0,133.02,8978.0,117.1947,117.2212,117.1771,117.1947,8978.0
2017-04-25 14:20:00,133.0,133.0,132.97,132.98,7574.0,117.1771,117.1771,117.1507,117.1595,7574.0
2017-04-25 14:30:00,132.96,133.01,132.95,133.01,9922.0,117.1419,117.1859,117.1331,117.1859,9922.0
2017-04-25 14:40:00,133.0,133.03,132.98,132.98,15414.0,117.1771,117.2035,117.1595,117.1595,15414.0
2017-04-25 14:50:00,132.96,132.99,132.92,132.94,38598.0,117.1419,117.1683,117.1066,117.1242,38598.0
2017-04-25 15:00:00,132.97,133.1,132.97,133.1,15968.0,117.1507,117.2652,117.1507,117.2652,15968.0
2017-04-25 15:10:00,133.09,133.11,133.05,133.11,7657.0,117.2564,117.274,117.2212,117.274,7657.0
2017-04-25 15:20:00,133.1,133.11,133.05,133.06,8486.0,117.2652,117.274,117.2212,117.23,8486.0
2017-04-25 15:30:00,133.06,133.06,132.98,132.99,18248.0,117.23,117.23,117.1595,117.1683,18248.0
2017-04-25 15:40:00,133.01,133.04,132.95,132.99,16650.0,117.1859,117.2123,117.1331,117.1683,16650.0
2017-04-25 15:50:00,132.99,132.99,132.87,132.89,290494.0,117.1683,117.1683,117.0626,117.0802,290494.0
2017-04-26 09:30:00,132.96,133.04,132.86,132.94,115820.0,117.1419,117.2123,117.0538,117.1242,115820.0
2017-04-26 09:40:00,132.96,132.97,132.88,132.97,16042.0,117.1419,117.1507,117.0714,117.1507,16042.0
2017-04-26 09:50:00,132.97,133.02,132.96,132.99,5651.0,117.1507,117.1947,117.1419,117.1683,5651.0
2017-04-26 10:00:00,133.02,133.05,132.97,133.05,6022.0,117.1947,117.2212,117.1507,117.2212,6022.0
2017-04-26 10:10:00,133.04,133.09,133.02,133.02,2685.0,117.2123,117.2564,117.1947,117.1947,2685.0
2017-04-26 10:20:00,133.02,133.06,133.02,133.04,4154.0,117.1947,117.23,117.1947,117.2123,4154.0
2017-04-26 10:30:00,133.12,133.12,133.08,133.09,6773.0,117.2828,117.2828,117.2476,117.2564,6773.0
2017-04-26 10:40:00,133.09,133.12,133.08,133.12,3506.0,117.2564,117.2828,117.2476,117.2828,3506.0
2017-04-26 10:50:00,133.12,133.2,133.12,133.2,5220.0,117.2828,117.3533,117.2828,117.3533,5220.0
2017-04-26 11:00:00,133.18,133.21,133.11,133.14,16461.0,117.3357,117.3621,117.274,117.3004,16461.0
2017-04-26 11:10:00,133.16,133.18,133.13,133.18,9944.0,117.3181,117.3357,117.2916,117.3357,9944.0
2017-04-26 11:20:00,133.18,133.45,133.17,133.43,16752.0,117.3357,117.5736,117.3269,117.5559,16752.0
2017-04-26 11:30:00,133.41,133.41,133.35,133.35,18815.0,117.5383,117.5383,117.4855,117.4855,18815.0
2017-04-26 11:40:00,133.36,133.36,133.01,133.01,56141.0,117.4943,117.4943,117.1859,117.1859,56141.0
2017-04-26 11:50:00,133.04,133.12,133.03,133.12,9368.0,117.2123,117.2828,117.2035,117.2828,9368.0
2017-04-26 12:00:00,133.11,133.16,133.05,133.14,8554.0,117.274,117.3181,117.2212,117.3004,8554.0
2017-04-26 12:10:00,133.13,133.28,133.13,133.25,5082.0,117.2916,117.4238,117.2916,117.3974,5082.0
2017-04-26 12:20:00,133.25,133.25,133.17,133.18,4618.0,117.3974,117.3974,117.3269,117.3357,4618.0
2017-04-26 12:30:00,133.17,133.22,133.16,133.19,1309.0,117.3269,117.3709,117.3181,117.3445,1309.0
2017-04-26 12:40:00,133.2,133.25,133.17,133.18,8009.0,117.3533,117.3974,117.3269,117.3357,8009.0
2017-04-26 12:50:00,133.19,133.36,133.18,133.36,11606.0,117.3445,117.4943,117.3357,117.4943,11606.0
2017-04-26 13:00:00,133.31,133.38,133.31,133.38,4769.0,117.4502,117.5119,117.4502,117.5119,4769.0
2017-04-26 13:10:00,133.38,133.39,133.33,133.34,7152.0,117.5119,117.5207,117.4678,117.4767,7152.0
2017-04-26 13:20:00,133.36,133.38,133.27,133.27,6568.0,117.4943,117.5119,117.415,117.415,6568.0
2017-04-26 13:30:00,133.26,133.33,133.18,133.33,6210.0,117.4062,117.4678,117.3357,117.4678,6210.0
2017-04-26 13:40:00,133.24,133.42,133.08,133.17,28389.0,117.3886,117.5471,117.2476,117.3269,28389.0
2017-04-26 13:50:00,133.18,133.31,133.15,133.19,10352.0,117.3357,117.4502,117.3093,117.3445,10352.0
2017-04-26 14:00:00,133.12,133.17,133.05,133.16,20032.0,117.2828,117.3269,117.2212,117.3181,20032.0
2017-04-26 14:10:00,133.16,133.26,133.16,133.17,6707.0,117.3181,117.4062,117.3181,117.3269,6707.0
2017-04-26 14:20:00,133.15,133.25,133.15,133.16,17794.0,117.3093,117.3974,117.3093,117.3181,17794.0
2017-04-26 14:30:00,133.2,133.27,133.19,133.19,12080.0,117.3533,117.415,117.3445,117.3445,12080.0
2017-04-26 14:40:00,133.19,133.28,133.18,133.26,30414.0,117.3445,117.4238,117.3357,117.4062,30414.0
2017-04-26 14:50:00,133.28,133.28,133.21,133.21,8188.0,117.4238,117.4238,117.3621,117.3621,8188.0
2017-04-26 15:00:00,133.18,133.3,133.17,133.28,13626.0,117.3357,117.4414,117.3269,117.4238,13626.0
2017-04-26 15:10:00,133.29,133.33,133.26,133.26,13645.0,117.4326,117.4678,117.4062,117.4062,13645.0
2017-04-26 15:20:00,133.26,133.27,133.18,133.21,8364.0,117.4062,117.415,117.3357,117.3621,8364.0
2017-04-26 15:30:00,133.22,133.23,133.01,133.01,22577.0,117.3709,117.3797,117.1859,117.1859,22577.0
2017-04-26 15:40:00,133.0,133.04,132.92,132.93,40657.0,117.1771,117.2123,117.1066,117.1154,40657.0
2017-04-26 15:50:00,132.95,132.96,132.82,132.87,44354.0,117.1331,117.1419,117.0185,117.0626,44354.0
2017-04-27 09:30:00,132.99,133.03,132.88,132.88,6674.0,117.1683,117.2035,117.0714,117.0714,6674.0
2017-04-27 09:40:00,132.85,133.02,132.82,133.01,13235.0,117.0449,117.1947,117.0185,117.1859,13235.0
2017-04-27 09:50:00,133.0,133.02,132.96,132.97,11731.0,117.1771,117.1947,117.1419,117.1507,11731.0
2017-04-27 10:00:00,132.99,133.06,132.96,132.96,4028.0,117.1683,117.23,117.1419,117.1419,4028.0
2017-04-27 10:10:00,133.01,133.09,133.0,133.04,13063.0,117.1859,117.2564,117.1771,117.2123,13063.0
2017-04-27 10:20:00,133.01,133.01,132.9,132.91,12463.0,117.1859,117.1859,117.089,117.0978,12463.0
2017-04-27 10:30:00,132.93,132.97,132.9,132.97,13074.0,117.1154,117.1507,117.089,117.1507,13074.0
2017-04-27 10:40:00,132.96,132.96,132.74,132.74,14972.0,117.1419,117.1419,116.948,116.948,14972.0
2017-04-27 10:50:00,132.76,132.77,132.67,132.72,25358.0,116.9657,116.9745,116.8864,116.9304,25358.0
2017-04-27 11:00:00,132.75,132.82,132.72,132.77,14139.0,116.9568,117.0185,116.9304,116.9745,14139.0
2017-04-27 11:10:00,132.77,132.82,132.76,132.81,7421.0,116.9745,117.0185,116.9657,117.0097,7421.0
2017-04-27 11:20:00,132.81,132.83,132.71,132.71,5823.0,117.0097,117.0273,116.9216,116.9216,5823.0
2017-04-27 11:30:00,132.75,132.79,132.71,132.72,9189.0,116.9568,116.9921,116.9216,116.9304,9189.0
2017-04-27 11:40:00,132.67,132.71,132.65,132.65,6430.0,116.8864,116.9216,116.8687,116.8687,6430.0
2017-04-27 11:50:00,132.64,132.7,132.62,132.7,2350.0,116.8599,116.9128,116.8423,116.9128,2350.0
2017-04-27 12:00:00,132.74,132.77,132.73,132.76,3517.0,116.948,116.9745,116.9392,116.9657,3517.0
2017-04-27 12:10:00,132.77,132.79,132.76,132.76,3075.0,116.9745,116.9921,116.9657,116.9657,3075.0
2017-04-27 12:20:00,132.75,132.75,132.7,132.74,7339.0,116.9568,116.9568,116.9128,116.948,7339.0
2017-04-27 12:30:00,132.75,132.81,132.74,132.81,16317.0,116.9568,117.0097,116.948,117.0097,16317.0
2017-04-27 12:40:00,132.81,132.92,132.81,132.89,7551.0,117.0097,117.1066,117.0097,117.0802,7551.0
2017-04-27 12:50:00,132.9,133.14,132.9,133.14,26658.0,117.089,117.3004,117.089,117.3004,26658.0
2017-04-27 13:00:00,133.15,133.16,133.08,133.09,20373.0,117.3093,117.3181,117.2476,117.2564,20373.0
2017-04-27 13:10:00,133.1,133.12,133.06,133.07,3086.0,117.2652,117.2828,117.23,117.2388,3086.0
2017-04-27 13:20:00,133.09,133.1,133.05,133.08,6720.0,117.2564,117.2652,117.2212,117.2476,6720.0
2017-04-27 13:30:00,133.08,133.1,133.03,133.06,4558.0,117.2476,117.2652,117.2035,117.23,4558.0
2017-04-27 13:40:00,133.07,133.07,133.0,133.0,6593.0,117.2388,117.2388,117.1771,117.1771,6593.0
2017-04-27 13:50:00,133.0,133.03,133.0,133.03,6657.0,117.1771,117.2035,117.1771,117.2035,6657.0
2017-04-27 14:00:00,133.02,133.05,132.97,133.0,4201.0,117.1947,117.2212,117.1507,117.1771,4201.0
2017-04-27 14:10:00,133.01,133.04,133.0,133.02,5371.0,117.1859,117.2123,117.1771,117.1947,5371.0
2017-04-27 14:20:00,133.01,133.02,132.95,132.97,5256.0,117.1859,117.1947,117.1331,117.1507,5256.0
2017-04-27 14:30:00,133.03,133.08,133.03,133.06,1903.0,117.2035,117.2476,117.2035,117.23,1903.0
2017-04-27 14:40:00,133.06,133.09,133.03,133.08,4910.0,117.23,117.2564,117.2035,117.2476,4910.0
2017-04-27 14:50:00,133.08,133.09,133.04,133.04,1797.0,117.2476,117.2564,117.2123,117.2123,1797.0
2017-04-27 15:00:00,133.03,133.03,132.91,132.91,4559.0,117.2035,117.2035,117.0978,117.0978,4559.0
2017-04-27 15:10:00,132.92,133.0,132.92,132.97,3435.0,117.1066,117.1771,117.1066,117.1507,3435.0
2017-04-27 15:20:00,132.95,132.98,132.94,132.97,1501.0,117.1331,117.1595,117.1242,117.1507,1501.0
2017-04-27 15:30:00,132.99,133.0,132.91,132.92,12078.0,117.1683,117.1771,117.0978,117.1066,12078.0
2017-04-27 15:40:00,132.92,132.98,132.92,132.93,24855.0,117.1066,117.1595,117.1066,117.1154,24855.0
2017-04-27 15:50:00,132.92,132.99,132.89,132.96,37940.0,117.1066,117.1683,117.0802,117.1419,37940.0
2017-04-28 09:30:00,133.19,133.19,132.9,132.9,17706.0,117.3445,117.3445,117.089,117.089,17706.0
2017-04-28 09:40:00,132.9,132.98,132.86,132.92,32080.0,117.089,117.1595,117.0538,117.1066,32080.0
2017-04-28 09:50:00,132.93,132.94,132.88,132.9,9728.0,117.1154,117.1242,117.0714,117.089,9728.0
2017-04-28 10:00:00,132.9,132.93,132.8,132.84,19103.0,117.089,117.1154,117.0009,117.0361,19103.0
2017-04-28 10:10:00,132.83,132.85,132.79,132.8,4268.0,117.0273,117.0449,116.9921,117.0009,4268.0
2017-04-28 10:20:00,132.77,132.81,132.67,132.74,16172.0,116.9745,117.0097,116.8864,116.948,16172.0
2017-04-28 10:30:00,132.73,132.81,132.69,132.79,7548.0,116.9392,117.0097,116.904,116.9921,7548.0
2017-04-28 10:40:00,132.8,132.82,132.76,132.76,5379.0,117.0009,117.0185,116.9657,116.9657,5379.0
2017-04-28 10:50:00,132.75,132.79,132.72,132.77,4149.0,116.9568,116.9921,116.9304,116.9745,4149.0
2017-04-28 11:00:00,132.79,132.81,132.76,132.77,1781.0,116.9921,117.0097,116.9657,116.9745,1781.0
2017-04-28 11:10:00,132.74,132.78,132.65,132.67,6059.0,116.948,116.9833,116.8687,116.8864,6059.0
2017-04-28 11:20:00,132.7,132.74,132.65,132.7,2916.0,116.9128,116.948,116.8687,116.9128,2916.0
2017-04-28 11:30:00,132.69,132.71,132.58,132.61,17020.0,116.904,116.9216,116.8071,116.8335,17020.0
2017-04-28 11:40:00,132.61,132.65,132.57,132.6,8707.0,116.8335,116.8687,116.7983,116.8247,8707.0
2017-04-28 11:50:00,132.63,132.64,132.62,132.62,1870.0,116.8511,116.8599,116.8423,116.8423,1870.0
2017-04-28 12:00:00,132.63,132.72,132.63,132.72,3522.0,116.8511,116.9304,116.8511,116.9304,3522.0
2017-04-28 12:10:00,132.73,132.74,132.69,132.7,4955.0,116.9392,116.948,116.904,116.9128,4955.0
2017-04-28 12:20:00,132.71,132.73,132.69,132.7,3393.0,116.9216,116.9392,116.904,116.9128,3393.0
2017-04-28 12:30:00,132.72,132.72,132.67,132.67,3360.0,116.9304,116.9304,116.8864,116.8864,3360.0
2017-04-28 12:40:00,132.67,132.73,132.66,132.73,11562.0,116.8864,116.9392,116.8776,116.9392,11562.0
2017-04-28 12:50:00,132.72,132.72,132.67,132.68,2720.0,116.9304,116.9304,116.8864,116.8952,2720.0
2017-04-28 13:00:00,132.69,132.72,132.66,132.7,20813.0,116.904,116.9304,116.8776,116.9128,20813.0
2017-04-28 13:10:00,132.68,132.69,132.59,132.6,26168.0,116.8952,116.904,116.8159,116.8247,26168.0
2017-04-28 13:20:00,132.61,132.69,132.61,132.69,13070.0,116.8335,116.904,116.8335,116.904,13070.0
2017-04-28 13:30:00,132.68,132.71,132.68,132.68,5343.0,116.8952,116.9216,116.8952,116.8952,5343.0
2017-04-28 13:40:00,132.65,132.67,132.62,132.63,6517.0,116.8687,116.8864,116.8423,116.8511,6517.0
2017-04-28 13:50:00,132.64,132.66,132.62,132.64,6383.0,116.8599,116.8776,116.8423,116.8599,6383.0
2017-04-28 14:00:00,132.61,132.68,132.6,132.6,5149.0,116.8335,116.8952,116.8247,116.8247,5149.0
2017-04-28 14:10:00,132.6,132.62,132.54,132.56,14117.0,116.8247,116.8423,116.7718,116.7895,14117.0
2017-04-28 14:20:00,132.57,132.61,132.56,132.6,8996.0,116.7983,116.8335,116.7895,116.8247,8996.0
2017-04-28 14:30:00,132.6,132.65,132.59,132.62,8627.0,116.8247,116.8687,116.8159,116.8423,8627.0
2017-04-28 14:40:00,132.62,132.65,132.61,132.64,4900.0,116.8423,116.8687,116.8335,116.8599,4900.0
2017-04-28 14:50:00,132.63,132.63,132.59,132.59,11050.0,116.8511,116.8511,116.8159,116.8159,11050.0
2017-04-28 15:00:00,132.6,132.68,132.56,132.66,10730.0,116.8247,116.8952,116.7895,116.8776,10730.0
2017-04-28 15:10:00,132.67,132.71,132.67,132.7,10868.0,116.8864,116.9216,116.8864,116.9128,10868.0
2017-04-28 15:20:00,132.69,132.69,132.62,132.64,2434.0,116.904,116.904,116.8423,116.8599,2434.0
2017-04-28 15:30:00,132.64,132.67,132.61,132.63,13609.0,116.8599,116.8864,116.8335,116.8511,13609.0
2017-04-28 15:40:00,132.62,132.64,132.59,132.63,17688.0,116.8423,116.8599,116.8159,116.8511,17688.0
2017-04-28 15:50:00,132.63,132.68,132.6,132.62,111036.0,116.8511,116.8952,116.8247,116.8423,111036.0
2017-05-01 09:30:00,132.9,132.93,132.8,132.86,8563.0,117.089,117.1154,117.0009,117.0538,8563.0
2017-05-01 09:40:00,132.9,132.91,132.8,132.8,62787.0,117.089,117.0978,117.0009,117.0009,62787.0
2017-05-01 09:50:00,132.8,132.88,132.8,132.86,5479.0,117.0009,117.0714,117.0009,117.0538,5479.0
2017-05-01 10:00:00,132.82,132.82,132.74,132.77,13598.0,117.0185,117.0185,116.948,116.9745,13598.0
2017-05-01 10:10:00,132.72,132.76,132.67,132.75,10611.0,116.9304,116.9657,116.8864,116.9568,10611.0
2017-05-01 10:20:00,132.75,132.78,132.66,132.74,12850.0,116.9568,116.9833,116.8776,116.948,12850.0
2017-05-01 10:30:00,132.75,132.87,132.75,132.86,132693.0,116.9568,117.0626,116.9568,117.0538,132693.0
2017-05-01 10:40:00,132.87,133.0,132.87,133.0,61285.0,117.0626,117.1771,117.0626,117.1771,61285.0
2017-05-01 10:50:00,132.99,133.03,132.93,133.01,91941.0,117.1683,117.2035,117.1154,117.1859,91941.0
2017-05-01 11:00:00,132.99,133.02,132.97,132.98,4919.0,117.1683,117.1947,117.1507,117.1595,4919.0
2017-05-01 11:10:00,132.96,133.01,132.96,132.96,9960.0,117.1419,117.1859,117.1419,117.1419,9960.0
2017-05-01 11:20:00,132.95,132.98,132.93,132.93,14687.0,117.1331,117.1595,117.1154,117.1154,14687.0
2017-05-01 11:30:00,132.93,132.94,132.88,132.93,10294.0,117.1154,117.1242,117.0714,117.1154,10294.0
2017-05-01 11:40:00,132.94,133.0,132.93,132.98,7772.0,117.1242,117.1771,117.1154,117.1595,7772.0
2017-05-01 11:50:00,132.98,133.02,132.95,132.98,11139.0,117.1595,117.1947,117.1331,117.1595,11139.0
2017-05-01 12:00:00,132.97,133.03,132.96,133.03,5866.0,117.1507,117.2035,117.1419,117.2035,5866.0
2017-05-01 12:10:00,133.03,133.03,132.94,133.0,9205.0,117.2035,117.2035,117.1242,117.1771,9205.0
2017-05-01 12:20:00,132.99,133.0,132.95,132.99,9646.0,117.1683,117.1771,117.1331,117.1683,9646.0
2017-05-01 12:30:00,133.0,133.02,132.99,133.02,5441.0,117.1771,117.1947,117.1683,117.1947,5441.0
2017-05-01 12:40:00,133.01,133.03,132.97,132.97,4007.0,117.1859,117.2035,117.1507,117.1507,4007.0
2017-05-01 12:50:00,132.97,132.98,132.72,132.87,28575.0,117.1507,117.1595,116.9304,117.0626,28575.0
2017-05-01 13:00:00,132.87,132.92,132.85,132.9,4198.0,117.0626,117.1066,117.0449,117.089,4198.0
2017-05-01 13:10:00,132.9,132.97,132.88,132.96,6365.0,117.089,117.1507,117.0714,117.1419,6365.0
2017-05-01 13:20:00,132.99,133.01,132.98,132.98,1955.0,117.1683,117.1859,117.1595,117.1595,1955.0
2017-05-01 13:30:00,132.97,133.01,132.97,132.98,8570.0,117.1507,117.1859,117.1507,117.1595,8570.0
2017-05-01 13:40:00,133.01,133.06,133.01,133.06,3505.0,117.1859,117.23,117.1859,117.23,3505.0
2017-05-01 13:50:00,133.06,133.16,133.06,133.16,10282.0,117.23,117.3181,117.23,117.3181,10282.0
2017-05-01 14:00:00,133.2,133.25,133.13,133.15,12585.0,117.3533,117.3974,117.2916,117.3093,12585.0
2017-05-01 14:10:00,133.16,133.22,133.14,133.2,14820.0,117.3181,117.3709,117.3004,117.3533,14820.0
2017-05-01 14:20:00,133.19,133.19,133.14,133.15,2394.0,117.3445,117.3445,117.3004,117.3093,2394.0
2017-05-01 14:30:00,133.12,133.15,133.11,133.14,2885.0,117.2828,117.3093,117.274,117.3004,2885.0
2017-05-01 14:40:00,133.11,133.12,133.07,133.07,6939.0,117.274,117.2828,117.2388,117.2388,6939.0
2017-05-01 14:50:00,133.06,133.09,133.04,133.08,2000.0,117.23,117.2564,117.2123,117.2476,2000.0
2017-05-01 15:00:00,133.09,133.14,133.08,133.12,13871.0,117.2564,117.3004,117.2476,117.2828,13871.0
2017-05-01 15:10:00,133.15,133.16,133.1,133.11,2627.0,117.3093,117.3181,117.2652,117.274,2627.0
2017-05-01 15:20:00,133.1,133.1,133.06,133.07,8316.0,117.2652,117.2652,117.23,117.2388,8316.0
2017-05-01 15:30:00,133.07,133.17,133.07,133.1,10695.0,117.2388,117.3269,117.2388,117.2652,10695.0
2017-05-01 15:40:00,133.1,133.15,133.09,133.11,13680.0,117.2652,117.3093,117.2564,117.274,13680.0
2017-05-01 15:50:00,133.09,133.09,132.94,132.94,36740.0,117.2564,117.2564,117.1242,117.1242,36740.0
2017-05-02 09:30:00,133.1,133.17,133.04,133.08,16354.0,117.2652,117.3269,117.2123,117.2476,16354.0
2017-05-02 09:40:00,133.07,133.07,132.82,132.86,25952.0,117.2388,117.2388,117.0185,117.0538,25952.0
2017-05-02 09:50:00,132.84,132.89,132.79,132.79,15194.0,117.0361,117.0802,116.9921,116.9921,15194.0
2017-05-02 10:00:00,132.75,132.84,132.75,132.82,8447.0,116.9568,117.0361,116.9568,117.0185,8447.0
2017-05-02 10:10:00,132.82,132.85,132.76,132.85,11020.0,117.0185,117.0449,116.9657,117.0449,11020.0
2017-05-02 10:20:00,132.86,132.89,132.84,132.88,5404.0,117.0538,117.0802,117.0361,117.0714,5404.0
2017-05-02 10:30:00,132.86,132.89,132.83,132.83,2761.0,117.0538,117.0802,117.0273,117.0273,2761.0
2017-05-02 10:40:00,132.82,132.91,132.82,132.84,4076.0,117.0185,117.0978,117.0185,117.0361,4076.0
2017-05-02 10:50:00,132.85,132.88,132.82,132.83,3878.0,117.0449,117.0714,117.0185,117.0273,3878.0
2017-05-02 11:00:00,132.83,132.88,132.82,132.83,7643.0,117.0273,117.0714,117.0185,117.0273,7643.0
2017-05-02 11:10:00,132.83,132.86,132.83,132.84,3200.0,117.0273,117.0538,117.0273,117.0361,3200.0
2017-05-02 11:20:00,132.85,132.86,132.8,132.84,6182.0,117.0449,117.0538,117.0009,117.0361,6182.0
2017-05-02 11:30:00,132.82,132.91,132.82,132.89,5765.0,117.0185,117.0978,117.0185,117.0802,5765.0
2017-05-02 11:40:00,132.89,132.92,132.87,132.88,5028.0,117.0802,117.1066,117.0626,117.0714,5028.0
2017-05-02 11:50:00,132.87,132.89,132.84,132.88,9165.0,117.0626,117.0802,117.0361,117.0714,9165.0
2017-05-02 12:00:00,132.88,133.0,132.88,132.96,15285.0,117.0714,117.1771,117.0714,117.1419,15285.0
2017-05-02 12:10:00,132.97,133.0,132.95,132.99,7672.0,117.1507,117.1771,117.1331,117.1683,7672.0
2017-05-02 12:20:00,132.98,133.02,132.98,133.01,3216.0,117.1595,117.1947,117.1595,117.1859,3216.0
2017-05-02 12:30:00,133.02,133.05,133.01,133.05,41233.0,117.1947,117.2212,117.1859,117.2212,41233.0
2017-05-02 12:40:00,133.05,133.06,133.03,133.03,4573.0,117.2212,117.23,117.2035,117.2035,4573.0
2017-05-02 12:50:00,133.02,133.04,132.99,133.01,12016.0,117.1947,117.2123,117.1683,117.1859,12016.0
2017-05-02 13:00:00,133.02,133.02,132.99,133.01,3315.0,117.1947,117.1947,117.1683,117.1859,3315.0
2017-05-02 13:10:00,132.98,133.04,132.97,133.04,3876.0,117.1595,117.2123,117.1507,117.2123,3876.0
2017-05-02 13:20:00,133.05,133.05,132.99,132.99,2957.0,117.2212,117.2212,117.1683,117.1683,2957.0
2017-05-02 13:30:00,132.99,133.0,132.98,132.98,6608.0,117.1683,117.1771,117.1595,117.1595,6608.0
2017-05-02 13:40:00,132.99,133.0,132.97,132.97,2340.0,117.1683,117.1771,117.1507,117.1507,2340.0
2017-05-02 13:50:00,132.98,132.98,132.91,132.93,2562.0,117.1595,117.1595,117.0978,117.1154,2562.0
2017-05-02 14:00:00,132.92,132.96,132.92,132.95,3517.0,117.1066,117.1419,117.1066,117.1331,3517.0
2017-05-02 14:10:00,132.95,132.98,132.95,132.97,3586.0,117.1331,117.1595,117.1331,117.1507,3586.0
2017-05-02 14:20:00,132.97,132.98,132.92,132.92,5846.0,117.1507,117.1595,117.1066,117.1066,5846.0
2017-05-02 14:30:00,132.91,132.92,132.86,132.86,4007.0,117.0978,117.1066,117.0538,117.0538,4007.0
2017-05-02 14:40:00,132.85,132.88,132.82,132.82,22694.0,117.0449,117.0714,117.0185,117.0185,22694.0
2017-05-02 14:50:00,132.82,132.82,132.77,132.81,9106.0,117.0185,117.0185,116.9745,117.0097,9106.0
2017-05-02 15:00:00,132.8,132.83,132.76,132.83,9863.0,117.0009,117.0273,116.9657,117.0273,9863.0
2017-05-02 15:10:00,132.81,132.86,132.81,132.85,2854.0,117.0097,117.0538,117.0097,117.0449,2854.0
2017-05-02 15:20:00,132.85,132.87,132.84,132.85,4928.0,117.0449,117.0626,117.0361,117.0449,4928.0
2017-05-02 15:30:00,132.84,132.87,132.82,132.85,13456.0,117.0361,117.0626,117.0185,117.0449,13456.0
2017-05-02 15:40:00,132.86,132.88,132.85,132.86,10630.0,117.0538,117.0714,117.0449,117.0538,10630.0
2017-05-02 15:50:00,132.87,132.98,132.87,132.98,75937.0,117.0626,117.1595,117.0626,117.1595,75937.0
2017-05-03 09:30:00,132.82,132.82,132.63,132.71,121054.0,117.0185,117.0185,116.8511,116.9216,121054.0
2017-05-03 09:40:00,132.71,132.81,132.7,132.76,15675.0,116.9216,117.0097,116.9128,116.9657,15675.0
2017-05-03 09:50:00,132.76,132.8,132.73,132.75,10454.0,116.9657,117.0009,116.9392,116.9568,10454.0
2017-05-03 10:00:00,132.77,132.79,132.58,132.59,40504.0,116.9745,116.9921,116.8071,116.8159,40504.0
2017-05-03 10:10:00,132.59,132.73,132.57,132.71,20841.0,116.8159,116.9392,116.7983,116.9216,20841.0
2017-05-03 10:20:00,132.7,132.75,132.69,132.73,11153.0,116.9128,116.9568,116.904,116.9392,11153.0
2017-05-03 10:30:00,132.72,132.73,132.66,132.66,19337.0,116.9304,116.9392,116.8776,116.8776,19337.0
2017-05-03 10:40:00,132.66,132.67,132.5,132.52,35233.0,116.8776,116.8864,116.7366,116.7542,35233.0
2017-05-03 10:50:00,132.52,132.52,132.36,132.42,34055.0,116.7542,116.7542,116.6132,116.6661,34055.0
2017-05-03 11:00:00,132.44,132.52,132.42,132.52,20067.0,116.6837,116.7542,116.6661,116.7542,20067.0
2017-05-03 11:10:00,132.53,132.53,132.48,132.51,3223.0,116.763,116.763,116.719,116.7454,3223.0
2017-05-03 11:20:00,132.54,132.61,132.54,132.58,4060.0,116.7718,116.8335,116.7718,116.8071,4060.0
2017-05-03 11:30:00,132.59,132.62,132.56,132.6,6392.0,116.8159,116.8423,116.7895,116.8247,6392.0
2017-05-03 11:40:00,132.58,132.63,132.57,132.63,10054.0,116.8071,116.8511,116.7983,116.8511,10054.0
2017-05-03 11:50:00,132.63,132.69,132.63,132.66,6756.0,116.8511,116.904,116.8511,116.8776,6756.0
2017-05-03 12:00:00,132.66,132.68,132.62,132.66,12897.0,116.8776,116.8952,116.8423,116.8776,12897.0
2017-05-03 12:10:00,132.64,132.65,132.61,132.64,7553.0,116.8599,116.8687,116.8335,116.8599,7553.0
2017-05-03 12:20:00,132.64,132.65,132.63,132.65,1128.0,116.8599,116.8687,116.8511,116.8687,1128.0
2017-05-03 12:30:00,132.66,132.66,132.61,132.64,2422.0,116.8776,116.8776,116.8335,116.8599,2422.0
2017-05-03 12:40:00,132.65,132.67,132.59,132.61,3020.0,116.8687,116.8864,116.8159,116.8335,3020.0
2017-05-03 12:50:00,132.59,132.62,132.57,132.61,2572.0,116.8159,116.8423,116.7983,116.8335,2572.0
2017-05-03 13:00:00,132.62,132.66,132.61,132.62,43608.0,116.8423,116.8776,116.8335,116.8423,43608.0
2017-05-03 13:10:00,132.61,132.62,132.59,132.59,6399.0,116.8335,116.8423,116.8159,116.8159,6399.0
2017-05-03 13:20:00,132.58,132.6,132.5,132.54,7718.0,116.8071,116.8247,116.7366,116.7718,7718.0
2017-05-03 13:30:00,132.55,132.56,132.53,132.54,9323.0,116.7806,116.7895,116.763,116.7718,9323.0
2017-05-03 13:40:00,132.54,132.55,132.52,132.53,2090.0,116.7718,116.7806,116.7542,116.763,2090.0
2017-05-03 13:50:00,132.54,132.62,132.54,132.62,13887.0,116.7718,116.8423,116.7718,116.8423,13887.0
2017-05-03 14:00:00,132.61,132.79,132.61,132.76,24122.0,116.8335,116.9921,116.8335,116.9657,24122.0
2017-05-03 14:10:00,132.71,132.72,132.51,132.56,23347.0,116.9216,116.9304,116.7454,116.7895,23347.0
2017-05-03 14:20:00,132.56,132.64,132.55,132.55,16019.0,116.7895,116.8599,116.7806,116.7806,16019.0
2017-05-03 14:30:00,132.58,132.62,132.54,132.59,14117.0,116.8071,116.8423,116.7718,116.8159,14117.0
2017-05-03 14:40:00,132.63,132.69,132.62,132.67,8628.0,116.8511,116.904,116.8423,116.8864,8628.0
2017-05-03 14:50:00,132.72,132.74,132.71,132.72,8295.0,116.9304,116.948,116.9216,116.9304,8295.0
2017-05-03 15:00:00,132.73,132.81,132.7,132.73,16059.0,116.9392,117.0097,116.9128,116.9392,16059.0
2017-05-03 15:10:00,132.74,132.76,132.67,132.69,10827.0,116.948,116.9657,116.8864,116.904,10827.0
2017-05-03 15:20:00,132.68,132.73,132.66,132.71,13570.0,116.8952,116.9392,116.8776,116.9216,13570.0
2017-05-03 15:30:00,132.71,132.78,132.71,132.75,15269.0,116.9216,116.9833,116.9216,116.9568,15269.0
2017-05-03 15:40:00,132.75,132.82,132.74,132.81,11544.0,116.9568,117.0185,116.948,117.0097,11544.0
2017-05-03 15:50:00,132.82,132.9,132.75,132.78,39597.0,117.0185,117.089,116.9568,116.9833,39597.0
2017-05-04 09:30:00,132.99,132.99,132.75,132.75,20072.0,117.1683,117.1683,116.9568,116.9568,20072.0
2017-05-04 09:40:00,132.75,132.8,132.67,132.67,6811.0,116.9568,117.0009,116.8864,116.8864,6811.0
2017-05-04 09:50:00,132.68,132.68,132.62,132.67,3849.0,116.8952,116.8952,116.8423,116.8864,3849.0
2017-05-04 10:00:00,132.67,132.76,132.67,132.76,15730.0,116.8864,116.9657,116.8864,116.9657,15730.0
2017-05-04 10:10:00,132.75,132.81,132.69,132.8,6173.0,116.9568,117.0097,116.904,117.0009,6173.0
2017-05-04 10:20:00,132.8,132.87,132.79,132.84,4630.0,117.0009,117.0626,116.9921,117.0361,4630.0
2017-05-04 10:30:00,132.82,132.86,132.81,132.84,8688.0,117.0185,117.0538,117.0097,117.0361,8688.0
2017-05-04 10:40:00,132.8,132.85,132.77,132.78,14802.0,117.0009,117.0449,116.9745,116.9833,14802.0
2017-05-04 10:50:00,132.77,132.78,132.65,132.73,6000.0,116.9745,116.9833,116.8687,116.9392,6000.0
2017-05-04 11:00:00,132.72,132.75,132.7,132.72,4715.0,116.9304,116.9568,116.9128,116.9304,4715.0
2017-05-04 11:10:00,132.69,132.73,132.67,132.7,4605.0,116.904,116.9392,116.8864,116.9128,4605.0
2017-05-04 11:20:00,132.77,132.77,132.72,132.73,4414.0,116.9745,116.9745,116.9304,116.9392,4414.0
2017-05-04 11:30:00,132.73,132.84,132.71,132.83,23141.0,116.9392,117.0361,116.9216,117.0273,23141.0
2017-05-04 11:40:00,132.82,132.88,132.82,132.84,7135.0,117.0185,117.0714,117.0185,117.0361,7135.0
2017-05-04 11:50:00,132.85,132.86,132.68,132.69,7838.0,117.0449,117.0538,116.8952,116.904,7838.0
2017-05-04 12:00:00,132.68,132.71,132.55,132.55,89362.0,116.8952,116.9216,116.7806,116.7806,89362.0
2017-05-04 12:10:00,132.52,132.54,132.29,132.3,7701.0,116.7542,116.7718,116.5516,116.5604,7701.0
2017-05-04 12:20:00,132.3,132.46,132.3,132.46,21073.0,116.5604,116.7013,116.5604,116.7013,21073.0
2017-05-04 12:30:00,132.46,132.49,132.43,132.49,5308.0,116.7013,116.7278,116.6749,116.7278,5308.0
2017-05-04 12:40:00,132.5,132.62,132.49,132.62,15377.0,116.7366,116.8423,116.7278,116.8423,15377.0
2017-05-04 12:50:00,132.6,132.71,132.59,132.7,5951.0,116.8247,116.9216,116.8159,116.9128,5951.0
2017-05-04 13:00:00,132.7,132.75,132.68,132.69,41507.0,116.9128,116.9568,116.8952,116.904,41507.0
2017-05-04 13:10:00,132.69,132.7,132.64,132.64,2925.0,116.904,116.9128,116.8599,116.8599,2925.0
2017-05-04 13:20:00,132.63,132.66,132.62,132.64,10881.0,116.8511,116.8776,116.8423,116.8599,10881.0
2017-05-04 13:30:00,132.63,132.66,132.59,132.63,8433.0,116.8511,116.8776,116.8159,116.8511,8433.0
2017-05-04 13:40:00,132.62,132.77,132.6,132.77,16709.0,116.8423,116.9745,116.8247,116.9745,16709.0
2017-05-04 13:50:00,132.75,132.76,132.65,132.7,6934.0,116.9568,116.9657,116.8687,116.9128,6934.0
2017-05-04 14:00:00,132.7,132.77,132.7,132.75,18596.0,116.9128,116.9745,116.9128,116.9568,18596.0
2017-05-04 14:10:00,132.76,132.81,132.66,132.67,24791.0,116.9657,117.0097,116.8776,116.8864,24791.0
2017-05-04 14:20:00,132.64,132.75,132.54,132.75,27344.0,116.8599,116.9568,116.7718,116.9568,27344.0
2017-05-04 14:30:00,132.74,132.78,132.71,132.78,49471.0,116.948,116.9833,116.9216,116.9833,49471.0
2017-05-04 14:40:00,132.78,132.84,132.78,132.83,12100.0,116.9833,117.0361,116.9833,117.0273,12100.0
2017-05-04 14:50:00,132.83,132.83,132.68,132.71,9361.0,117.0273,117.0273,116.8952,116.9216,9361.0
2017-05-04 15:00:00,132.7,132.75,132.66,132.73,5936.0,116.9128,116.9568,116.8776,116.9392,5936.0
2017-05-04 15:10:00,132.66,132.77,132.66,132.74,10484.0,116.8776,116.9745,116.8776,116.948,10484.0
2017-05-04 15:20:00,132.76,132.77,132.72,132.72,7633.0,116.9657,116.9745,116.9304,116.9304,7633.0
2017-05-04 15:30:00,132.73,132.8,132.72,132.78,11862.0,116.9392,117.0009,116.9304,116.9833,11862.0
2017-05-04 15:40:00,132.77,132.8,132.75,132.77,13666.0,116.9745,117.0009,116.9568,116.9745,13666.0
2017-05-04 15:50:00,132.78,132.85,132.78,132.83,30298.0,116.9833,117.0449,116.9833,117.0273,30298.0
2017-05-05 09:30:00,133.03,133.15,132.99,133.08,15528.0,117.2035,117.3093,117.1683,117.2476,15528.0
2017-05-05 09:40:00,133.03,133.03,132.95,132.95,10390.0,117.2035,117.2035,117.1331,117.1331,10390.0
2017-05-05 09:50:00,132.98,133.01,132.93,132.96,4012.0,117.1595,117.1859,117.1154,117.1419,4012.0
2017-05-05 10:00:00,132.92,133.01,132.92,133.01,14854.0,117.1066,117.1859,117.1066,117.1859,14854.0
2017-05-05 10:10:00,132.98,133.05,132.96,132.98,7010.0,117.1595,117.2212,117.1419,117.1595,7010.0
2017-05-05 10:20:00,132.97,133.03,132.88,132.92,3780.0,117.1507,117.2035,117.0714,117.1066,3780.0
2017-05-05 10:30:00,132.95,132.98,132.86,132.91,5318.0,117.1331,117.1595,117.0538,117.0978,5318.0
2017-05-05 10:40:00,132.93,132.98,132.89,132.97,2824.0,117.1154,117.1595,117.0802,117.1507,2824.0
2017-05-05 10:50:00,132.97,133.0,132.94,132.98,6901.0,117.1507,117.1771,117.1242,117.1595,6901.0
2017-05-05 11:00:00,132.98,133.03,132.94,132.94,4620.0,117.1595,117.2035,117.1242,117.1242,4620.0
2017-05-05 11:10:00,132.96,133.03,132.95,133.03,4122.0,117.1419,117.2035,117.1331,117.2035,4122.0
2017-05-05 11:20:00,133.02,133.05,132.96,132.99,3854.0,117.1947,117.2212,117.1419,117.1683,3854.0
2017-05-05 11:30:00,132.94,133.01,132.94,133.0,4240.0,117.1242,117.1859,117.1242,117.1771,4240.0
2017-05-05 11:40:00,133.0,133.06,133.0,133.06,5243.0,117.1771,117.23,117.1771,117.23,5243.0
2017-05-05 11:50:00,133.06,133.1,133.05,133.09,4034.0,117.23,117.2652,117.2212,117.2564,4034.0
2017-05-05 12:00:00,133.12,133.12,133.06,133.06,6546.0,117.2828,117.2828,117.23,117.23,6546.0
2017-05-05 12:10:00,133.05,133.06,133.02,133.03,4712.0,117.2212,117.23,117.1947,117.2035,4712.0
2017-05-05 12:20:00,133.05,133.05,132.99,132.99,3842.0,117.2212,117.2212,117.1683,117.1683,3842.0
2017-05-05 12:30:00,132.98,132.98,132.91,132.95,5935.0,117.1595,117.1595,117.0978,117.1331,5935.0
2017-05-05 12:40:00,132.96,133.02,132.96,133.02,6984.0,117.1419,117.1947,117.1419,117.1947,6984.0
2017-05-05 12:50:00,133.0,133.02,132.96,133.02,5081.0,117.1771,117.1947,117.1419,117.1947,5081.0
2017-05-05 13:00:00,133.02,133.03,133.02,133.03,718.0,117.1947,117.2035,117.1947,117.2035,718.0
2017-05-05 13:10:00,133.01,133.02,132.98,132.98,2771.0,117.1859,117.1947,117.1595,117.1595,2771.0
2017-05-05 13:20:00,133.03,133.03,133.03,133.03,500.0,117.2035,117.2035,117.2035,117.2035,500.0
2017-05-05 13:30:00,133.05,133.05,133.03,133.04,1285.0,117.2212,117.2212,117.2035,117.2123,1285.0
2017-05-05 13:40:00,133.05,133.09,133.04,133.09,3370.0,117.2212,117.2564,117.2123,117.2564,3370.0
2017-05-05 13:50:00,133.09,133.12,133.09,133.11,463.0,117.2564,117.2828,117.2564,117.274,463.0
2017-05-05 14:00:00,133.12,133.17,133.11,133.14,3752.0,117.2828,117.3269,117.274,117.3004,3752.0
2017-05-05 14:10:00,133.14,133.17,133.09,133.13,13030.0,117.3004,117.3269,117.2564,117.2916,13030.0
2017-05-05 14:20:00,133.1,133.15,133.1,133.12,4304.0,117.2652,117.3093,117.2652,117.2828,4304.0
2017-05-05 14:30:00,133.12,133.15,133.12,133.14,3846.0,117.2828,117.3093,117.2828,117.3004,3846.0
2017-05-05 14:40:00,133.13,133.26,133.13,133.24,37822.0,117.2916,117.4062,117.2916,117.3886,37822.0
2017-05-05 14:50:00,133.23,133.25,133.19,133.19,4196.0,117.3797,117.3974,117.3445,117.3445,4196.0
2017-05-05 15:00:00,133.19,133.27,133.16,133.25,22950.0,117.3445,117.415,117.3181,117.3974,22950.0
2017-05-05 15:10:00,133.27,133.27,133.22,133.26,17341.0,117.415,117.415,117.3709,117.4062,17341.0
2017-05-05 15:20:00,133.26,133.27,133.23,133.25,2490.0,117.4062,117.415,117.3797,117.3974,2490.0
2017-05-05 15:30:00,133.25,133.3,133.24,133.29,5917.0,117.3974,117.4414,117.3886,117.4326,5917.0
2017-05-05 15:40:00,133.28,133.35,133.26,133.35,20819.0,117.4238,117.4855,117.4062,117.4855,20819.0
2017-05-05 15:50:00,133.35,133.46,133.35,133.46,59618.0,117.4855,117.5824,117.4855,117.5824,59618.0
2017-05-08 09:30:00,133.47,133.56,133.32,133.33,16918.0,117.5912,117.6705,117.459,117.4678,16918.0
2017-05-08 09:40:00,133.33,133.39,133.3,133.33,8602.0,117.4678,117.5207,117.4414,117.4678,8602.0
2017-05-08 09:50:00,133.33,133.33,133.29,133.31,4428.0,117.4678,117.4678,117.4326,117.4502,4428.0
2017-05-08 10:00:00,133.33,133.36,133.33,133.34,1972.0,117.4678,117.4943,117.4678,117.4767,1972.0
2017-05-08 10:10:00,133.34,133.35,133.26,133.31,4794.0,117.4767,117.4855,117.4062,117.4502,4794.0
2017-05-08 10:20:00,133.29,133.31,133.23,133.26,8902.0,117.4326,117.4502,117.3797,117.4062,8902.0
2017-05-08 10:30:00,133.24,133.3,133.23,133.29,23202.0,117.3886,117.4414,117.3797,117.4326,23202.0
2017-05-08 10:40:00,133.27,133.35,133.27,133.32,19172.0,117.415,117.4855,117.415,117.459,19172.0
2017-05-08 10:50:00,133.31,133.31,133.18,133.22,10298.0,117.4502,117.4502,117.3357,117.3709,10298.0
2017-05-08 11:00:00,133.22,133.25,133.22,133.23,6688.0,117.3709,117.3974,117.3709,117.3797,6688.0
2017-05-08 11:10:00,133.18,133.19,133.15,133.16,1050.0,117.3357,117.3445,117.3093,117.3181,1050.0
2017-05-08 11:20:00,133.15,133.15,133.09,133.09,1600.0,117.3093,117.3093,117.2564,117.2564,1600.0
2017-05-08 11:30:00,133.11,133.23,133.11,133.23,7914.0,117.274,117.3797,117.274,117.3797,7914.0
2017-05-08 11:40:00,133.25,133.26,133.22,133.24,2778.0,117.3974,117.4062,117.3709,117.3886,2778.0
2017-05-08 11:50:00,133.22,133.24,133.17,133.23,22789.0,117.3709,117.3886,117.3269,117.3797,22789.0
2017-05-08 12:00:00,133.23,133.24,133.2,133.21,1445.0,117.3797,117.3886,117.3533,117.3621,1445.0
2017-05-08 12:10:00,133.21,133.23,133.17,133.18,2244.0,117.3621,117.3797,117.3269,117.3357,2244.0
2017-05-08 12:20:00,133.19,133.2,133.18,133.18,1913.0,117.3445,117.3533,117.3357,117.3357,1913.0
2017-05-08 12:30:00,133.22,133.29,133.21,133.29,1938.0,117.3709,117.4326,117.3621,117.4326,1938.0
2017-05-08 12:40:00,133.31,133.35,133.3,133.35,10539.0,117.4502,117.4855,117.4414,117.4855,10539.0
2017-05-08 12:50:00,133.35,133.36,133.32,133.32,8761.0,117.4855,117.4943,117.459,117.459,8761.0
2017-05-08 13:00:00,133.32,133.34,133.31,133.34,1163.0,117.459,117.4767,117.4502,117.4767,1163.0
2017-05-08 13:10:00,133.36,133.37,133.3,133.35,4699.0,117.4943,117.5031,117.4414,117.4855,4699.0
2017-05-08 13:20:00,133.35,133.35,133.34,133.34,1181.0,117.4855,117.4855,117.4767,117.4767,1181.0
2017-05-08 13:30:00,133.34,133.37,133.33,133.37,8845.0,117.4767,117.5031,117.4678,117.5031,8845.0
2017-05-08 13:40:00,133.34,133.38,133.34,133.37,2798.0,117.4767,117.5119,117.4767,117.5031,2798.0
2017-05-08 13:50:00,133.38,133.41,133.38,133.4,2204.0,117.5119,117.5383,117.5119,117.5295,2204.0
2017-05-08 14:00:00,133.4,133.41,133.37,133.39,5515.0,117.5295,117.5383,117.5031,117.5207,5515.0
2017-05-08 14:10:00,133.4,133.4,133.31,133.35,6087.0,117.5295,117.5295,117.4502,117.4855,6087.0
2017-05-08 14:20:00,133.34,133.37,133.34,133.34,2024.0,117.4767,117.5031,117.4767,117.4767,2024.0
2017-05-08 14:30:00,133.36,133.37,133.33,133.34,3224.0,117.4943,117.5031,117.4678,117.4767,3224.0
2017-05-08 14:40:00,133.33,133.36,133.3,133.35,3290.0,117.4678,117.4943,117.4414,117.4855,3290.0
2017-05-08 14:50:00,133.34,133.37,133.34,133.36,9661.0,117.4767,117.5031,117.4767,117.4943,9661.0
2017-05-08 15:00:00,133.34,133.35,133.32,133.34,4295.0,117.4767,117.4855,117.459,117.4767,4295.0
2017-05-08 15:10:00,133.35,133.37,133.34,133.36,4690.0,117.4855,117.5031,117.4767,117.4943,4690.0
2017-05-08 15:20:00,133.36,133.36,133.32,133.34,6772.0,117.4943,117.4943,117.459,117.4767,6772.0
2017-05-08 15:30:00,133.33,133.34,133.27,133.27,7757.0,117.4678,117.4767,117.415,117.415,7757.0
2017-05-08 15:40:00,133.27,133.28,133.23,133.25,7570.0,117.415,117.4238,117.3797,117.3974,7570.0
2017-05-08 15:50:00,133.25,133.39,133.25,133.39,18533.0,117.3974,117.5207,117.3974,117.5207,18533.0
2017-05-09 09:30:00,133.58,133.59,133.48,133.51,21788.0,117.6881,117.6969,117.6,117.6264,21788.0
2017-05-09 09:40:00,133.51,133.54,133.44,133.53,29602.0,117.6264,117.6529,117.5648,117.6441,29602.0
2017-05-09 09:50:00,133.53,133.54,133.49,133.53,11922.0,117.6441,117.6529,117.6088,117.6441,11922.0
2017-05-09 10:00:00,133.56,133.66,133.56,133.61,18378.0,117.6705,117.7586,117.6705,117.7145,18378.0
2017-05-09 10:10:00,133.58,133.65,133.56,133.62,26650.0,117.6881,117.7498,117.6705,117.7233,26650.0
2017-05-09 10:20:00,133.64,133.64,133.55,133.62,11503.0,117.741,117.741,117.6617,117.7233,11503.0
2017-05-09 10:30:00,133.61,133.61,133.56,133.59,9234.0,117.7145,117.7145,117.6705,117.6969,9234.0
2017-05-09 10:40:00,133.59,133.59,133.49,133.53,27709.0,117.6969,117.6969,117.6088,117.6441,27709.0
2017-05-09 10:50:00,133.52,133.55,133.51,133.54,11792.0,117.6352,117.6617,117.6264,117.6529,11792.0
2017-05-09 11:00:00,133.55,133.57,133.51,133.55,10240.0,117.6617,117.6793,117.6264,117.6617,10240.0
2017-05-09 11:10:00,133.54,133.55,133.44,133.45,15298.0,117.6529,117.6617,117.5648,117.5736,15298.0
2017-05-09 11:20:00,133.41,133.47,133.4,133.47,11933.0,117.5383,117.5912,117.5295,117.5912,11933.0
2017-05-09 11:30:00,133.46,133.5,133.43,133.47,13131.0,117.5824,117.6176,117.5559,117.5912,13131.0
2017-05-09 11:40:00,133.45,133.5,133.44,133.49,7240.0,117.5736,117.6176,117.5648,117.6088,7240.0
2017-05-09 11:50:00,133.49,133.55,133.48,133.55,7762.0,117.6088,117.6617,117.6,117.6617,7762.0
2017-05-09 12:00:00,133.55,133.57,133.53,133.56,7039.0,117.6617,117.6793,117.6441,117.6705,7039.0
2017-05-09 12:10:00,133.56,133.58,133.5,133.52,21516.0,117.6705,117.6881,117.6176,117.6352,21516.0
2017-05-09 12:20:00,133.52,133.53,133.45,133.47,15389.0,117.6352,117.6441,117.5736,117.5912,15389.0
2017-05-09 12:30:00,133.45,133.46,133.41,133.45,12953.0,117.5736,117.5824,117.5383,117.5736,12953.0
2017-05-09 12:40:00,133.45,133.46,133.41,133.44,12483.0,117.5736,117.5824,117.5383,117.5648,12483.0
2017-05-09 12:50:00,133.44,133.44,133.35,133.38,13239.0,117.5648,117.5648,117.4855,117.5119,13239.0
2017-05-09 13:00:00,133.38,133.44,133.37,133.44,10525.0,117.5119,117.5648,117.5031,117.5648,10525.0
2017-05-09 13:10:00,133.43,133.43,133.4,133.41,11647.0,117.5559,117.5559,117.5295,117.5383,11647.0
2017-05-09 13:20:00,133.41,133.41,133.24,133.24,30618.0,117.5383,117.5383,117.3886,117.3886,30618.0
2017-05-09 13:30:00,133.26,133.31,133.24,133.3,12876.0,117.4062,117.4502,117.3886,117.4414,12876.0
2017-05-09 13:40:00,133.3,133.38,133.29,133.35,12051.0,117.4414,117.5119,117.4326,117.4855,12051.0
2017-05-09 13:50:00,133.34,133.41,133.34,133.4,14993.0,117.4767,117.5383,117.4767,117.5295,14993.0
2017-05-09 14:00:00,133.41,133.42,133.33,133.34,19442.0,117.5383,117.5471,117.4678,117.4767,19442.0
2017-05-09 14:10:00,133.34,133.37,133.32,133.37,27022.0,117.4767,117.5031,117.459,117.5031,27022.0
2017-05-09 14:20:00,133.37,133.37,133.3,133.31,22274.0,117.5031,117.5031,117.4414,117.4502,22274.0
2017-05-09 14:30:00,133.31,133.35,133.31,133.34,26507.0,117.4502,117.4855,117.4502,117.4767,26507.0
2017-05-09 14:40:00,133.34,133.38,133.31,133.38,20426.0,117.4767,117.5119,117.4502,117.5119,20426.0
2017-05-09 14:50:00,133.37,133.39,133.35,133.37,17551.0,117.5031,117.5207,117.4855,117.5031,17551.0
2017-05-09 15:00:00,133.36,133.43,133.34,133.41,21562.0,117.4943,117.5559,117.4767,117.5383,21562.0
2017-05-09 15:10:00,133.42,133.42,133.37,133.38,37749.0,117.5471,117.5471,117.5031,117.5119,37749.0
2017-05-09 15:20:00,133.38,133.42,133.37,133.41,169034.0,117.5119,117.5471,117.5031,117.5383,169034.0
2017-05-09 15:30:00,133.4,133.4,133.14,133.18,176232.0,117.5295,117.5295,117.3004,117.3357,176232.0
2017-05-09 15:40:00,133.18,133.21,133.07,133.2,225653.0,117.3357,117.3621,117.2388,117.3533,225653.0
2017-05-09 15:50:00,133.2,133.33,133.2,133.29,212727.0,117.3533,117.4678,117.3533,117.4326,212727.0
2017-05-10 09:30:00,133.22,133.27,133.18,133.21,32442.0,117.3709,117.415,117.3357,117.3621,32442.0
2017-05-10 09:40:00,133.22,133.27,133.18,133.18,34410.0,117.3709,117.415,117.3357,117.3357,34410.0
2017-05-10 09:50:00,133.18,133.29,133.15,133.28,15033.0,117.3357,117.4326,117.3093,117.4238,15033.0
2017-05-10 10:00:00,133.25,133.32,133.23,133.3,11761.0,117.3974,117.459,117.3797,117.4414,11761.0
2017-05-10 10:10:00,133.33,133.33,133.27,133.27,9592.0,117.4678,117.4678,117.415,117.415,9592.0
2017-05-10 10:20:00,133.26,133.26,133.11,133.11,8642.0,117.4062,117.4062,117.274,117.274,8642.0
2017-05-10 10:30:00,133.14,133.22,133.12,133.21,29534.0,117.3004,117.3709,117.2828,117.3621,29534.0
2017-05-10 10:40:00,133.2,133.28,133.19,133.24,9798.0,117.3533,117.4238,117.3445,117.3886,9798.0
2017-05-10 10:50:00,133.24,133.29,133.21,133.24,14134.0,117.3886,117.4326,117.3621,117.3886,14134.0
2017-05-10 11:00:00,133.24,133.32,133.24,133.32,7934.0,117.3886,117.459,117.3886,117.459,7934.0
2017-05-10 11:10:00,133.32,133.38,133.29,133.35,23225.0,117.459,117.5119,117.4326,117.4855,23225.0
2017-05-10 11:20:00,133.34,133.45,133.34,133.42,26739.0,117.4767,117.5736,117.4767,117.5471,26739.0
2017-05-10 11:30:00,133.42,133.42,133.37,133.39,13095.0,117.5471,117.5471,117.5031,117.5207,13095.0
2017-05-10 11:40:00,133.4,133.43,133.38,133.38,5611.0,117.5295,117.5559,117.5119,117.5119,5611.0
2017-05-10 11:50:00,133.4,133.41,133.38,133.41,3534.0,117.5295,117.5383,117.5119,117.5383,3534.0
2017-05-10 12:00:00,133.39,133.44,133.36,133.39,6656.0,117.5207,117.5648,117.4943,117.5207,6656.0
2017-05-10 12:10:00,133.39,133.4,133.38,133.39,9441.0,117.5207,117.5295,117.5119,117.5207,9441.0
2017-05-10 12:20:00,133.4,133.42,133.39,133.39,4784.0,117.5295,117.5471,117.5207,117.5207,4784.0
2017-05-10 12:30:00,133.41,133.42,133.38,133.4,4579.0,117.5383,117.5471,117.5119,117.5295,4579.0
2017-05-10 12:40:00,133.39,133.44,133.38,133.43,3730.0,117.5207,117.5648,117.5119,117.5559,3730.0
2017-05-10 12:50:00,133.42,133.44,133.41,133.44,7120.0,117.5471,117.5648,117.5383,117.5648,7120.0
2017-05-10 13:00:00,133.45,133.5,133.45,133.47,13969.0,117.5736,117.6176,117.5736,117.5912,13969.0
2017-05-10 13:10:00,133.46,133.46,133.4,133.44,6704.0,117.5824,117.5824,117.5295,117.5648,6704.0
2017-05-10 13:20:00,133.44,133.46,133.41,133.46,5864.0,117.5648,117.5824,117.5383,117.5824,5864.0
2017-05-10 13:30:00,133.45,133.46,133.43,133.44,5863.0,117.5736,117.5824,117.5559,117.5648,5863.0
2017-05-10 13:40:00,133.45,133.45,133.42,133.45,3402.0,117.5736,117.5736,117.5471,117.5736,3402.0
2017-05-10 13:50:00,133.46,133.49,133.43,133.45,14490.0,117.5824,117.6088,117.5559,117.5736,14490.0
2017-05-10 14:00:00,133.44,133.46,133.4,133.42,10875.0,117.5648,117.5824,117.5295,117.5471,10875.0
2017-05-10 14:10:00,133.43,133.46,133.43,133.45,4934.0,117.5559,117.5824,117.5559,117.5736,4934.0
2017-05-10 14:20:00,133.45,133.47,133.37,133.37,27535.0,117.5736,117.5912,117.5031,117.5031,27535.0
2017-05-10 14:30:00,133.37,133.45,133.37,133.44,12212.0,117.5031,117.5736,117.5031,117.5648,12212.0
2017-05-10 14:40:00,133.45,133.49,133.44,133.49,41005.0,117.5736,117.6088,117.5648,117.6088,41005.0
2017-05-10 14:50:00,133.48,133.48,133.45,133.47,3704.0,117.6,117.6,117.5736,117.5912,3704.0
2017-05-10 15:00:00,133.47,133.52,133.47,133.52,30301.0,117.5912,117.6352,117.5912,117.6352,30301.0
2017-05-10 15:10:00,133.51,133.51,133.48,133.5,10080.0,117.6264,117.6264,117.6,117.6176,10080.0
2017-05-10 15:20:00,133.48,133.48,133.43,133.43,16239.0,117.6,117.6,117.5559,117.5559,16239.0
2017-05-10 15:30:00,133.43,133.44,133.36,133.42,20090.0,117.5559,117.5648,117.4943,117.5471,20090.0
2017-05-10 15:40:00,133.42,133.48,133.42,133.48,24639.0,117.5471,117.6,117.5471,117.6,24639.0
2017-05-10 15:50:00,133.47,133.52,133.47,133.49,16009.0,117.5912,117.6352,117.5912,117.6088,16009.0
2017-05-11 09:30:00,133.2,133.29,133.16,133.16,9001.0,117.3533,117.4326,117.3181,117.3181,9001.0
2017-05-11 09:40:00,133.15,133.15,132.94,132.98,12727.0,117.3093,117.3093,117.1242,117.1595,12727.0
2017-05-11 09:50:00,132.91,132.91,132.63,132.75,32487.0,117.0978,117.0978,116.8511,116.9568,32487.0
2017-05-11 10:00:00,132.71,132.79,132.65,132.79,8722.0,116.9216,116.9921,116.8687,116.9921,8722.0
2017-05-11 10:10:00,132.78,132.81,132.67,132.67,5410.0,116.9833,117.0097,116.8864,116.8864,5410.0
2017-05-11 10:20:00,132.68,132.69,132.5,132.61,9407.0,116.8952,116.904,116.7366,116.8335,9407.0
2017-05-11 10:30:00,132.62,132.67,132.49,132.61,9975.0,116.8423,116.8864,116.7278,116.8335,9975.0
2017-05-11 10:40:00,132.62,132.72,132.62,132.69,11655.0,116.8423,116.9304,116.8423,116.904,11655.0
2017-05-11 10:50:00,132.69,132.75,132.6,132.75,12024.0,116.904,116.9568,116.8247,116.9568,12024.0
2017-05-11 11:00:00,132.77,132.84,132.76,132.84,7981.0,116.9745,117.0361,116.9657,117.0361,7981.0
2017-05-11 11:10:00,132.85,132.92,132.85,132.87,26846.0,117.0449,117.1066,117.0449,117.0626,26846.0
2017-05-11 11:20:00,132.87,132.88,132.83,132.86,26178.0,117.0626,117.0714,117.0273,117.0538,26178.0
2017-05-11 11:30:00,132.85,132.92,132.83,132.87,8060.0,117.0449,117.1066,117.0273,117.0626,8060.0
2017-05-11 11:40:00,132.84,132.87,132.81,132.84,8041.0,117.0361,117.0626,117.0097,117.0361,8041.0
2017-05-11 11:50:00,132.82,132.84,132.82,132.83,1200.0,117.0185,117.0361,117.0185,117.0273,1200.0
2017-05-11 12:00:00,132.85,132.89,132.83,132.88,32477.0,117.0449,117.0802,117.0273,117.0714,32477.0
2017-05-11 12:10:00,132.89,133.03,132.88,133.03,21674.0,117.0802,117.2035,117.0714,117.2035,21674.0
2017-05-11 12:20:00,133.05,133.05,132.98,133.0,5836.0,117.2212,117.2212,117.1595,117.1771,5836.0
2017-05-11 12:30:00,133.0,133.06,133.0,133.02,11766.0,117.1771,117.23,117.1771,117.1947,11766.0
2017-05-11 12:40:00,133.02,133.07,133.01,133.03,9189.0,117.1947,117.2388,117.1859,117.2035,9189.0
2017-05-11 12:50:00,133.02,133.02,132.96,132.98,25150.0,117.1947,117.1947,117.1419,117.1595,25150.0
2017-05-11 13:00:00,132.97,133.05,132.97,133.02,5470.0,117.1507,117.2212,117.1507,117.1947,5470.0
2017-05-11 13:10:00,133.02,133.11,133.02,133.11,11577.0,117.1947,117.274,117.1947,117.274,11577.0
2017-05-11 13:20:00,133.11,133.12,133.01,133.01,23038.0,117.274,117.2828,117.1859,117.1859,23038.0
2017-05-11 13:30:00,133.0,133.05,133.0,133.04,6857.0,117.1771,117.2212,117.1771,117.2123,6857.0
2017-05-11 13:40:00,133.06,133.15,133.04,133.14,7158.0,117.23,117.3093,117.2123,117.3004,7158.0
2017-05-11 13:50:00,133.13,133.16,133.13,133.16,3757.0,117.2916,117.3181,117.2916,117.3181,3757.0
2017-05-11 14:00:00,133.17,133.18,133.06,133.1,41529.0,117.3269,117.3357,117.23,117.2652,41529.0
2017-05-11 14:10:00,133.11,133.25,133.07,133.25,72615.0,117.274,117.3974,117.2388,117.3974,72615.0
2017-05-11 14:20:00,133.26,133.3,133.23,133.25,32092.0,117.4062,117.4414,117.3797,117.3974,32092.0
2017-05-11 14:30:00,133.25,133.25,133.16,133.2,24552.0,117.3974,117.3974,117.3181,117.3533,24552.0
2017-05-11 14:40:00,133.2,133.23,133.18,133.21,10049.0,117.3533,117.3797,117.3357,117.3621,10049.0
2017-05-11 14:50:00,133.21,133.21,133.12,133.15,9789.0,117.3621,117.3621,117.2828,117.3093,9789.0
2017-05-11 15:00:00,133.16,133.19,133.14,133.16,6659.0,117.3181,117.3445,117.3004,117.3181,6659.0
2017-05-11 15:10:00,133.16,133.23,133.15,133.2,4533.0,117.3181,117.3797,117.3093,117.3533,4533.0
2017-05-11 15:20:00,133.18,133.18,133.12,133.15,4400.0,117.3357,117.3357,117.2828,117.3093,4400.0
2017-05-11 15:30:00,133.14,133.23,133.12,133.22,6591.0,117.3004,117.3797,117.2828,117.3709,6591.0
2017-05-11 15:40:00,133.21,133.25,133.18,133.24,6792.0,117.3621,117.3974,117.3357,117.3886,6792.0
2017-05-11 15:50:00,133.24,133.26,133.17,133.23,35747.0,117.3886,117.4062,117.3269,117.3797,35747.0
2017-05-12 09:30:00,133.1,133.1,132.94,132.95,8433.0,117.2652,117.2652,117.1242,117.1331,8433.0
2017-05-12 09:40:00,132.98,133.09,132.96,133.07,9716.0,117.1595,117.2564,117.1419,117.2388,9716.0
2017-05-12 09:50:00,133.02,133.05,132.97,132.97,4662.0,117.1947,117.2212,117.1507,117.1507,4662.0
2017-05-12 10:00:00,133.01,133.04,132.95,133.0,2813.0,117.1859,117.2123,117.1331,117.1771,2813.0
2017-05-12 10:10:00,133.01,133.02,132.98,133.0,1275.0,117.1859,117.1947,117.1595,117.1771,1275.0
2017-05-12 10:20:00,132.93,133.01,132.82,132.85,16802.0,117.1154,117.1859,117.0185,117.0449,16802.0
2017-05-12 10:30:00,132.86,132.92,132.85,132.92,7200.0,117.0538,117.1066,117.0449,117.1066,7200.0
2017-05-12 10:40:00,132.9,132.91,132.83,132.87,4131.0,117.089,117.0978,117.0273,117.0626,4131.0
2017-05-12 10:50:00,132.87,132.87,132.8,132.84,3015.0,117.0626,117.0626,117.0009,117.0361,3015.0
2017-05-12 11:00:00,132.87,132.95,132.84,132.95,4532.0,117.0626,117.1331,117.0361,117.1331,4532.0
2017-05-12 11:10:00,132.98,132.98,132.87,132.91,9341.0,117.1595,117.1595,117.0626,117.0978,9341.0
2017-05-12 11:20:00,132.92,132.97,132.92,132.96,6544.0,117.1066,117.1507,117.1066,117.1419,6544.0
2017-05-12 11:30:00,132.98,133.07,132.97,133.04,12418.0,117.1595,117.2388,117.1507,117.2123,12418.0
2017-05-12 11:40:00,133.04,133.04,133.0,133.01,7252.0,117.2123,117.2123,117.1771,117.1859,7252.0
2017-05-12 11:50:00,133.0,133.03,132.99,132.99,6857.0,117.1771,117.2035,117.1683,117.1683,6857.0
2017-05-12 12:00:00,132.98,132.99,132.92,132.92,8914.0,117.1595,117.1683,117.1066,117.1066,8914.0
2017-05-12 12:10:00,132.93,132.98,132.93,132.96,8982.0,117.1154,117.1595,117.1154,117.1419,8982.0
2017-05-12 12:20:00,132.97,132.98,132.95,132.95,4437.0,117.1507,117.1595,117.1331,117.1331,4437.0
2017-05-12 12:30:00,132.93,132.96,132.93,132.95,3457.0,117.1154,117.1419,117.1154,117.1331,3457.0
2017-05-12 12:40:00,132.95,132.99,132.95,132.96,5818.0,117.1331,117.1683,117.1331,117.1419,5818.0
2017-05-12 12:50:00,132.94,132.95,132.89,132.91,5630.0,117.1242,117.1331,117.0802,117.0978,5630.0
2017-05-12 13:00:00,132.93,132.93,132.89,132.89,3036.0,117.1154,117.1154,117.0802,117.0802,3036.0
2017-05-12 13:10:00,132.89,132.91,132.88,132.89,2500.0,117.0802,117.0978,117.0714,117.0802,2500.0
2017-05-12 13:20:00,132.9,132.92,132.89,132.89,4036.0,117.089,117.1066,117.0802,117.0802,4036.0
2017-05-12 13:30:00,132.9,132.9,132.88,132.88,3489.0,117.089,117.089,117.0714,117.0714,3489.0
2017-05-12 13:40:00,132.88,132.92,132.87,132.92,13504.0,117.0714,117.1066,117.0626,117.1066,13504.0
2017-05-12 13:50:00,132.93,132.96,132.93,132.96,8861.0,117.1154,117.1419,117.1154,117.1419,8861.0
2017-05-12 14:00:00,132.97,132.97,132.94,132.95,3573.0,117.1507,117.1507,117.1242,117.1331,3573.0
2017-05-12 14:10:00,132.93,132.96,132.91,132.91,5359.0,117.1154,117.1419,117.0978,117.0978,5359.0
2017-05-12 14:20:00,132.92,132.92,132.88,132.92,4942.0,117.1066,117.1066,117.0714,117.1066,4942.0
2017-05-12 14:30:00,132.91,132.97,132.91,132.96,3561.0,117.0978,117.1507,117.0978,117.1419,3561.0
2017-05-12 14:40:00,132.96,133.0,132.96,132.96,4043.0,117.1419,117.1771,117.1419,117.1419,4043.0
2017-05-12 14:50:00,132.95,133.0,132.95,132.95,32954.0,117.1331,117.1771,117.1331,117.1331,32954.0
2017-05-12 15:00:00,132.95,132.97,132.94,132.94,3424.0,117.1331,117.1507,117.1242,117.1242,3424.0
2017-05-12 15:10:00,132.94,132.95,132.91,132.93,24157.0,117.1242,117.1331,117.0978,117.1154,24157.0
2017-05-12 15:20:00,132.92,132.94,132.86,132.87,13006.0,117.1066,117.1242,117.0538,117.0626,13006.0
2017-05-12 15:30:00,132.88,132.9,132.83,132.9,18177.0,117.0714,117.089,117.0273,117.089,18177.0
2017-05-12 15:40:00,132.9,132.97,132.88,132.91,15325.0,117.089,117.1507,117.0714,117.0978,15325.0
2017-05-12 15:50:00,132.92,132.98,132.9,132.98,37479.0,117.1066,117.1595,117.089,117.1595,37479.0
2017-05-15 09:30:00,133.08,133.4,133.08,133.36,16217.0,117.2476,117.5295,117.2476,117.4943,16217.0
2017-05-15 09:40:00,133.39,133.5,133.39,133.49,13639.0,117.5207,117.6176,117.5207,117.6088,13639.0
2017-05-15 09:50:00,133.49,133.59,133.49,133.57,10598.0,117.6088,117.6969,117.6088,117.6793,10598.0
2017-05-15 10:00:00,133.57,133.65,133.57,133.65,8621.0,117.6793,117.7498,117.6793,117.7498,8621.0
2017-05-15 10:10:00,133.67,133.69,133.61,133.64,8333.0,117.7674,117.785,117.7145,117.741,8333.0
2017-05-15 10:20:00,133.6,133.63,133.59,133.63,17416.0,117.7057,117.7322,117.6969,117.7322,17416.0
2017-05-15 10:30:00,133.64,133.65,133.62,133.65,10072.0,117.741,117.7498,117.7233,117.7498,10072.0
2017-05-15 10:40:00,133.65,133.67,133.62,133.66,6325.0,117.7498,117.7674,117.7233,117.7586,6325.0
2017-05-15 10:50:00,133.66,133.77,133.65,133.73,20815.0,117.7586,117.8555,117.7498,117.8203,20815.0
2017-05-15 11:00:00,133.76,133.79,133.74,133.78,10729.0,117.8467,117.8731,117.8291,117.8643,10729.0
2017-05-15 11:10:00,133.78,133.8,133.71,133.73,16897.0,117.8643,117.8819,117.8026,117.8203,16897.0
2017-05-15 11:20:00,133.72,133.74,133.68,133.73,25935.0,117.8114,117.8291,117.7762,117.8203,25935.0
2017-05-15 11:30:00,133.72,133.74,133.7,133.71,13153.0,117.8114,117.8291,117.7938,117.8026,13153.0
2017-05-15 11:40:00,133.71,133.71,133.65,133.65,21035.0,117.8026,117.8026,117.7498,117.7498,21035.0
2017-05-15 11:50:00,133.65,133.68,133.64,133.68,18095.0,117.7498,117.7762,117.741,117.7762,18095.0
2017-05-15 12:00:00,133.68,133.69,133.67,133.69,4416.0,117.7762,117.785,117.7674,117.785,4416.0
2017-05-15 12:10:00,133.68,133.69,133.64,133.65,10136.0,117.7762,117.785,117.741,117.7498,10136.0
2017-05-15 12:20:00,133.66,133.67,133.61,133.63,152272.0,117.7586,117.7674,117.7145,117.7322,152272.0
2017-05-15 12:30:00,133.63,133.65,133.62,133.65,5294.0,117.7322,117.7498,117.7233,117.7498,5294.0
2017-05-15 12:40:00,133.66,133.68,133.63,133.65,11879.0,117.7586,117.7762,117.7322,117.7498,11879.0
2017-05-15 12:50:00,133.67,133.68,133.63,133.64,6055.0,117.7674,117.7762,117.7322,117.741,6055.0
2017-05-15 13:00:00,133.63,133.64,133.6,133.64,9631.0,117.7322,117.741,117.7057,117.741,9631.0
2017-05-15 13:10:00,133.66,133.71,133.65,133.69,8150.0,117.7586,117.8026,117.7498,117.785,8150.0
2017-05-15 13:20:00,133.68,133.71,133.68,133.71,6502.0,117.7762,117.8026,117.7762,117.8026,6502.0
2017-05-15 13:30:00,133.72,133.76,133.71,133.74,40547.0,117.8114,117.8467,117.8026,117.8291,40547.0
2017-05-15 13:40:00,133.72,133.74,133.7,133.72,13164.0,117.8114,117.8291,117.7938,117.8114,13164.0
2017-05-15 13:50:00,133.71,133.74,133.71,133.74,13404.0,117.8026,117.8291,117.8026,117.8291,13404.0
2017-05-15 14:00:00,133.72,133.72,133.66,133.67,10288.0,117.8114,117.8114,117.7586,117.7674,10288.0
2017-05-15 14:10:00,133.68,133.7,133.65,133.66,6226.0,117.7762,117.7938,117.7498,117.7586,6226.0
2017-05-15 14:20:00,133.65,133.65,133.52,133.52,23575.0,117.7498,117.7498,117.6352,117.6352,23575.0
2017-05-15 14:30:00,133.52,133.54,133.51,133.53,9563.0,117.6352,117.6529,117.6264,117.6441,9563.0
2017-05-15 14:40:00,133.54,133.58,133.53,133.58,9195.0,117.6529,117.6881,117.6441,117.6881,9195.0
2017-05-15 14:50:00,133.57,133.58,133.53,133.54,27425.0,117.6793,117.6881,117.6441,117.6529,27425.0
2017-05-15 15:00:00,133.54,133.6,133.53,133.57,22474.0,117.6529,117.7057,117.6441,117.6793,22474.0
2017-05-15 15:10:00,133.57,133.58,133.54,133.56,32775.0,117.6793,117.6881,117.6529,117.6705,32775.0
2017-05-15 15:20:00,133.55,133.63,133.54,133.59,39258.0,117.6617,117.7322,117.6529,117.6969,39258.0
2017-05-15 15:30:00,133.59,133.64,133.56,133.57,39114.0,117.6969,117.741,117.6705,117.6793,39114.0
2017-05-15 15:40:00,133.57,133.71,133.57,133.7,50118.0,117.6793,117.8026,117.6793,117.7938,50118.0
2017-05-15 15:50:00,133.71,133.74,133.66,133.66,41787.0,117.8026,117.8291,117.7586,117.7586,41787.0
2017-05-16 09:30:00,133.99,133.99,133.74,133.74,112250.0,118.0493,118.0493,117.8291,117.8291,112250.0
2017-05-16 09:40:00,133.73,133.76,133.71,133.75,13015.0,117.8203,117.8467,117.8026,117.8379,13015.0
2017-05-16 09:50:00,133.75,133.81,133.73,133.77,5883.0,117.8379,117.8907,117.8203,117.8555,5883.0
2017-05-16 10:00:00,133.76,133.78,133.72,133.75,9536.0,117.8467,117.8643,117.8114,117.8379,9536.0
2017-05-16 10:10:00,133.75,133.78,133.71,133.74,1962.0,117.8379,117.8643,117.8026,117.8291,1962.0
2017-05-16 10:20:00,133.75,133.75,133.48,133.49,10841.0,117.8379,117.8379,117.6,117.6088,10841.0
2017-05-16 10:30:00,133.52,133.53,133.46,133.49,8129.0,117.6352,117.6441,117.5824,117.6088,8129.0
2017-05-16 10:40:00,133.46,133.47,133.32,133.42,48179.0,117.5824,117.5912,117.459,117.5471,48179.0
2017-05-16 10:50:00,133.41,133.46,133.39,133.43,7719.0,117.5383,117.5824,117.5207,117.5559,7719.0
2017-05-16 11:00:00,133.43,133.54,133.36,133.53,68227.0,117.5559,117.6529,117.4943,117.6441,68227.0
2017-05-16 11:10:00,133.53,133.57,133.52,133.53,16945.0,117.6441,117.6793,117.6352,117.6441,16945.0
2017-05-16 11:20:00,133.53,133.59,133.53,133.57,14873.0,117.6441,117.6969,117.6441,117.6793,14873.0
2017-05-16 11:30:00,133.55,133.56,133.49,133.56,7692.0,117.6617,117.6705,117.6088,117.6705,7692.0
2017-05-16 11:40:00,133.56,133.56,133.51,133.52,2671.0,117.6705,117.6705,117.6264,117.6352,2671.0
2017-05-16 11:50:00,133.62,133.68,133.62,133.62,10163.0,117.7233,117.7762,117.7233,117.7233,10163.0
2017-05-16 12:00:00,133.61,133.62,133.58,133.62,1853.0,117.7145,117.7233,117.6881,117.7233,1853.0
2017-05-16 12:10:00,133.64,133.67,133.61,133.66,8290.0,117.741,117.7674,117.7145,117.7586,8290.0
2017-05-16 12:20:00,133.67,133.69,133.65,133.66,1129.0,117.7674,117.785,117.7498,117.7586,1129.0
2017-05-16 12:30:00,133.66,133.67,133.6,133.65,86176.0,117.7586,117.7674,117.7057,117.7498,86176.0
2017-05-16 12:40:00,133.65,133.66,133.6,133.61,3322.0,117.7498,117.7586,117.7057,117.7145,3322.0
2017-05-16 12:50:00,133.66,133.66,133.62,133.62,1070.0,117.7586,117.7586,117.7233,117.7233,1070.0
2017-05-16 13:00:00,133.59,133.59,133.54,133.58,10679.0,117.6969,117.6969,117.6529,117.6881,10679.0
2017-05-16 13:10:00,133.56,133.61,133.56,133.6,13908.0,117.6705,117.7145,117.6705,117.7057,13908.0
2017-05-16 13:20:00,133.57,133.59,133.54,133.54,10790.0,117.6793,117.6969,117.6529,117.6529,10790.0
2017-05-16 13:30:00,133.54,133.57,133.54,133.56,16629.0,117.6529,117.6793,117.6529,117.6705,16629.0
2017-05-16 13:40:00,133.56,133.6,133.54,133.6,11789.0,117.6705,117.7057,117.6529,117.7057,11789.0
2017-05-16 13:50:00,133.59,133.62,133.5,133.52,14172.0,117.6969,117.7233,117.6176,117.6352,14172.0
2017-05-16 14:00:00,133.51,133.55,133.51,133.55,3355.0,117.6264,117.6617,117.6264,117.6617,3355.0
2017-05-16 14:10:00,133.53,133.56,133.51,133.56,4631.0,117.6441,117.6705,117.6264,117.6705,4631.0
2017-05-16 14:20:00,133.54,133.55,133.43,133.47,30318.0,117.6529,117.6617,117.5559,117.5912,30318.0
2017-05-16 14:30:00,133.48,133.51,133.48,133.49,9021.0,117.6,117.6264,117.6,117.6088,9021.0
2017-05-16 14:40:00,133.51,133.53,133.47,133.51,12306.0,117.6264,117.6441,117.5912,117.6264,12306.0
2017-05-16 14:50:00,133.51,133.53,133.46,133.47,10510.0,117.6264,117.6441,117.5824,117.5912,10510.0
2017-05-16 15:00:00,133.47,133.54,133.47,133.53,8988.0,117.5912,117.6529,117.5912,117.6441,8988.0
2017-05-16 15:10:00,133.51,133.54,133.51,133.54,9072.0,117.6264,117.6529,117.6264,117.6529,9072.0
2017-05-16 15:20:00,133.55,133.59,133.54,133.58,15380.0,117.6617,117.6969,117.6529,117.6881,15380.0
2017-05-16 15:30:00,133.59,133.62,133.57,133.6,13733.0,117.6969,117.7233,117.6793,117.7057,13733.0
2017-05-16 15:40:00,133.61,133.64,133.57,133.57,8523.0,117.7145,117.741,117.6793,117.6793,8523.0
2017-05-16 15:50:00,133.56,133.6,133.56,133.58,16576.0,117.6705,117.7057,117.6705,117.6881,16576.0
2017-05-17 09:30:00,132.51,132.74,132.49,132.73,9068.0,116.7454,116.948,116.7278,116.9392,9068.0
2017-05-17 09:40:00,132.71,132.71,132.53,132.6,22234.0,116.9216,116.9216,116.763,116.8247,22234.0
2017-05-17 09:50:00,132.57,132.58,132.21,132.24,108142.0,116.7983,116.8071,116.4811,116.5075,108142.0
2017-05-17 10:00:00,132.22,132.32,132.1,132.31,28873.0,116.4899,116.578,116.3842,116.5692,28873.0
2017-05-17 10:10:00,132.33,132.36,132.18,132.29,48453.0,116.5868,116.6132,116.4547,116.5516,48453.0
2017-05-17 10:20:00,132.29,132.29,132.11,132.18,22292.0,116.5516,116.5516,116.393,116.4547,22292.0
2017-05-17 10:30:00,132.18,132.27,132.04,132.16,11336.0,116.4547,116.534,116.3313,116.437,11336.0
2017-05-17 10:40:00,132.13,132.28,132.13,132.19,12929.0,116.4106,116.5428,116.4106,116.4635,12929.0
2017-05-17 10:50:00,132.18,132.18,131.83,131.85,117754.0,116.4547,116.4547,116.1463,116.1639,117754.0
2017-05-17 11:00:00,131.87,131.91,131.81,131.87,19069.0,116.1815,116.2168,116.1287,116.1815,19069.0
2017-05-17 11:10:00,131.86,132.15,131.86,132.12,18374.0,116.1727,116.4282,116.1727,116.4018,18374.0
2017-05-17 11:20:00,132.1,132.14,132.08,132.09,3331.0,116.3842,116.4194,116.3666,116.3754,3331.0
2017-05-17 11:30:00,132.1,132.11,132.0,132.1,14448.0,116.3842,116.393,116.2961,116.3842,14448.0
2017-05-17 11:40:00,132.21,132.23,132.14,132.17,8783.0,116.4811,116.4987,116.4194,116.4458,8783.0
2017-05-17 11:50:00,132.18,132.21,132.12,132.21,2111.0,116.4547,116.4811,116.4018,116.4811,2111.0
2017-05-17 12:00:00,132.21,132.22,132.1,132.13,9359.0,116.4811,116.4899,116.3842,116.4106,9359.0
2017-05-17 12:10:00,132.12,132.13,132.06,132.06,7826.0,116.4018,116.4106,116.3489,116.3489,7826.0
2017-05-17 12:20:00,132.07,132.09,132.01,132.01,10610.0,116.3577,116.3754,116.3049,116.3049,10610.0
2017-05-17 12:30:00,132.01,132.09,131.95,132.09,10742.0,116.3049,116.3754,116.252,116.3754,10742.0
2017-05-17 12:40:00,132.11,132.16,132.07,132.14,9089.0,116.393,116.437,116.3577,116.4194,9089.0
2017-05-17 12:50:00,132.13,132.19,132.09,132.19,6134.0,116.4106,116.4635,116.3754,116.4635,6134.0
2017-05-17 13:00:00,132.18,132.18,132.05,132.1,4960.0,116.4547,116.4547,116.3401,116.3842,4960.0
2017-05-17 13:10:00,132.11,132.11,132.02,132.04,12304.0,116.393,116.393,116.3137,116.3313,12304.0
2017-05-17 13:20:00,132.04,132.05,131.95,132.01,8682.0,116.3313,116.3401,116.252,116.3049,8682.0
2017-05-17 13:30:00,132.01,132.03,131.93,131.96,6050.0,116.3049,116.3225,116.2344,116.2608,6050.0
2017-05-17 13:40:00,131.97,131.97,131.79,131.95,20426.0,116.2696,116.2696,116.1111,116.252,20426.0
2017-05-17 13:50:00,131.92,131.92,131.77,131.85,6360.0,116.2256,116.2256,116.0934,116.1639,6360.0
2017-05-17 14:00:00,131.82,131.96,131.82,131.91,11797.0,116.1375,116.2608,116.1375,116.2168,11797.0
2017-05-17 14:10:00,131.89,131.89,131.63,131.71,49924.0,116.1992,116.1992,115.9701,116.0406,49924.0
2017-05-17 14:20:00,131.72,131.76,131.54,131.56,27592.0,116.0494,116.0846,115.8908,115.9084,27592.0
2017-05-17 14:30:00,131.59,131.66,131.47,131.49,19470.0,115.9349,115.9965,115.8291,115.8467,19470.0
2017-05-17 14:40:00,131.49,131.55,131.33,131.38,22989.0,115.8467,115.8996,115.7058,115.7498,22989.0
2017-05-17 14:50:00,131.37,131.61,131.35,131.58,28753.0,115.741,115.9525,115.7234,115.926,28753.0
2017-05-17 15:00:00,131.55,131.61,131.49,131.57,11347.0,115.8996,115.9525,115.8467,115.9172,11347.0
2017-05-17 15:10:00,131.56,131.71,131.45,131.69,10214.0,115.9084,116.0406,115.8115,116.023,10214.0
2017-05-17 15:20:00,131.7,131.79,131.59,131.6,34237.0,116.0318,116.1111,115.9349,115.9437,34237.0
2017-05-17 15:30:00,131.58,131.74,131.58,131.65,17884.0,115.926,116.067,115.926,115.9877,17884.0
2017-05-17 15:40:00,131.66,131.67,131.32,131.39,74394.0,115.9965,116.0053,115.697,115.7586,74394.0
2017-05-17 15:50:00,131.36,131.38,131.15,131.23,54976.0,115.7322,115.7498,115.5472,115.6177,54976.0
2017-05-18 09:30:00,131.03,131.28,130.93,131.28,13347.0,115.4415,115.6617,115.3534,115.6617,13347.0
2017-05-18 09:40:00,131.25,131.32,131.06,131.13,22292.0,115.6353,115.697,115.4679,115.5296,22292.0
2017-05-18 09:50:00,131.22,131.22,131.01,131.09,19914.0,115.6089,115.6089,115.4239,115.4943,19914.0
2017-05-18 10:00:00,131.08,131.52,131.08,131.49,16090.0,115.4855,115.8732,115.4855,115.8467,16090.0
2017-05-18 10:10:00,131.51,131.58,131.46,131.55,28216.0,115.8644,115.926,115.8203,115.8996,28216.0
2017-05-18 10:20:00,131.58,131.71,131.46,131.71,17822.0,115.926,116.0406,115.8203,116.0406,17822.0
2017-05-18 10:30:00,131.71,131.81,131.67,131.71,14253.0,116.0406,116.1287,116.0053,116.0406,14253.0
2017-05-18 10:40:00,131.67,131.69,131.6,131.6,16081.0,116.0053,116.023,115.9437,115.9437,16081.0
2017-05-18 10:50:00,131.62,131.64,131.5,131.62,19172.0,115.9613,115.9789,115.8556,115.9613,19172.0
2017-05-18 11:00:00,131.65,131.74,131.59,131.69,8362.0,115.9877,116.067,115.9349,116.023,8362.0
2017-05-18 11:10:00,131.67,131.67,131.6,131.66,3870.0,116.0053,116.0053,115.9437,115.9965,3870.0
2017-05-18 11:20:00,131.63,131.74,131.63,131.66,6728.0,115.9701,116.067,115.9701,115.9965,6728.0
2017-05-18 11:30:00,131.67,131.73,131.52,131.52,5387.0,116.0053,116.0582,115.8732,115.8732,5387.0
2017-05-18 11:40:00,131.5,131.53,131.41,131.51,7657.0,115.8556,115.882,115.7763,115.8644,7657.0
2017-05-18 11:50:00,131.51,131.53,131.37,131.38,4508.0,115.8644,115.882,115.741,115.7498,4508.0
2017-05-18 12:00:00,131.39,131.42,131.27,131.32,12442.0,115.7586,115.7851,115.6529,115.697,12442.0
2017-05-18 12:10:00,131.31,131.39,131.31,131.33,7776.0,115.6882,115.7586,115.6882,115.7058,7776.0
2017-05-18 12:20:00,131.31,131.52,131.31,131.5,10410.0,115.6882,115.8732,115.6882,115.8556,10410.0
2017-05-18 12:30:00,131.5,131.64,131.5,131.52,5861.0,115.8556,115.9789,115.8556,115.8732,5861.0
2017-05-18 12:40:00,131.51,131.51,131.41,131.45,10987.0,115.8644,115.8644,115.7763,115.8115,10987.0
2017-05-18 12:50:00,131.4,131.47,131.36,131.47,6681.0,115.7675,115.8291,115.7322,115.8291,6681.0
2017-05-18 13:00:00,131.49,131.53,131.34,131.34,7182.0,115.8467,115.882,115.7146,115.7146,7182.0
2017-05-18 13:10:00,131.35,131.48,131.35,131.47,35370.0,115.7234,115.8379,115.7234,115.8291,35370.0
2017-05-18 13:20:00,131.44,131.45,131.38,131.38,3658.0,115.8027,115.8115,115.7498,115.7498,3658.0
2017-05-18 13:30:00,131.38,131.46,131.34,131.45,31516.0,115.7498,115.8203,115.7146,115.8115,31516.0
2017-05-18 13:40:00,131.47,131.51,131.44,131.44,9386.0,115.8291,115.8644,115.8027,115.8027,9386.0
2017-05-18 13:50:00,131.45,131.75,131.45,131.67,23555.0,115.8115,116.0758,115.8115,116.0053,23555.0
2017-05-18 14:00:00,131.68,132.04,131.68,132.04,29630.0,116.0141,116.3313,116.0141,116.3313,29630.0
2017-05-18 14:10:00,132.06,132.06,131.91,131.94,12589.0,116.3489,116.3489,116.2168,116.2432,12589.0
2017-05-18 14:20:00,131.95,132.05,131.94,132.02,14735.0,116.252,116.3401,116.2432,116.3137,14735.0
2017-05-18 14:30:00,132.03,132.22,132.03,132.11,16075.0,116.3225,116.4899,116.3225,116.393,16075.0
2017-05-18 14:40:00,132.13,132.13,132.01,132.03,6624.0,116.4106,116.4106,116.3049,116.3225,6624.0
2017-05-18 14:50:00,132.08,132.08,131.9,131.9,17365.0,116.3666,116.3666,116.208,116.208,17365.0
2017-05-18 15:00:00,131.92,131.99,131.87,131.97,12983.0,116.2256,116.2873,116.1815,116.2696,12983.0
2017-05-18 15:10:00,131.99,132.01,131.85,131.87,13528.0,116.2873,116.3049,116.1639,116.1815,13528.0
2017-05-18 15:20:00,131.84,131.91,131.79,131.83,13133.0,116.1551,116.2168,116.1111,116.1463,13133.0
2017-05-18 15:30:00,131.86,131.87,131.76,131.86,16622.0,116.1727,116.1815,116.0846,116.1727,16622.0
2017-05-18 15:40:00,131.86,131.98,131.74,131.93,19325.0,116.1727,116.2785,116.067,116.2344,19325.0
2017-05-18 15:50:00,131.95,132.0,131.64,131.68,52998.0,116.252,116.2961,115.9789,116.0141,52998.0
2017-05-19 09:30:00,132.06,132.13,131.96,132.13,7889.0,116.3489,116.4106,116.2608,116.4106,7889.0
2017-05-19 09:40:00,132.19,132.32,132.18,132.32,5447.0,116.4635,116.578,116.4547,116.578,5447.0
2017-05-19 09:50:00,132.33,132.49,132.33,132.4,39952.0,116.5868,116.7278,116.5868,116.6485,39952.0
2017-05-19 10:00:00,132.44,132.47,132.39,132.45,21046.0,116.6837,116.7102,116.6397,116.6925,21046.0
2017-05-19 10:10:00,132.47,132.61,132.47,132.54,41297.0,116.7102,116.8335,116.7102,116.7718,41297.0
2017-05-19 10:20:00,132.54,132.7,132.52,132.66,38789.0,116.7718,116.9128,116.7542,116.8776,38789.0
2017-05-19 10:30:00,132.67,132.68,132.57,132.6,40255.0,116.8864,116.8952,116.7983,116.8247,40255.0
2017-05-19 10:40:00,132.61,132.65,132.54,132.65,32339.0,116.8335,116.8687,116.7718,116.8687,32339.0
2017-05-19 10:50:00,132.66,132.71,132.63,132.68,35085.0,116.8776,116.9216,116.8511,116.8952,35085.0
2017-05-19 11:00:00,132.69,132.73,132.62,132.68,31817.0,116.904,116.9392,116.8423,116.8952,31817.0
2017-05-19 11:10:00,132.69,132.77,132.66,132.67,24583.0,116.904,116.9745,116.8776,116.8864,24583.0
2017-05-19 11:20:00,132.66,132.69,132.62,132.69,24206.0,116.8776,116.904,116.8423,116.904,24206.0
2017-05-19 11:30:00,132.69,132.7,132.59,132.66,17874.0,116.904,116.9128,116.8159,116.8776,17874.0
2017-05-19 11:40:00,132.65,132.71,132.62,132.69,13880.0,116.8687,116.9216,116.8423,116.904,13880.0
2017-05-19 11:50:00,132.7,132.77,132.69,132.76,15675.0,116.9128,116.9745,116.904,116.9657,15675.0
2017-05-19 12:00:00,132.78,132.85,132.78,132.82,29431.0,116.9833,117.0449,116.9833,117.0185,29431.0
2017-05-19 12:10:00,132.82,132.84,132.77,132.79,15257.0,117.0185,117.0361,116.9745,116.9921,15257.0
2017-05-19 12:20:00,132.79,132.84,132.79,132.84,22596.0,116.9921,117.0361,116.9921,117.0361,22596.0
2017-05-19 12:30:00,132.83,132.91,132.82,132.86,9500.0,117.0273,117.0978,117.0185,117.0538,9500.0
2017-05-19 12:40:00,132.87,132.89,132.85,132.89,3720.0,117.0626,117.0802,117.0449,117.0802,3720.0
2017-05-19 12:50:00,132.9,132.95,132.89,132.9,10770.0,117.089,117.1331,117.0802,117.089,10770.0
2017-05-19 13:00:00,132.9,132.9,132.8,132.82,3300.0,117.089,117.089,117.0009,117.0185,3300.0
2017-05-19 13:10:00,132.83,132.87,132.81,132.87,9268.0,117.0273,117.0626,117.0097,117.0626,9268.0
2017-05-19 13:20:00,132.86,132.87,132.86,132.86,3180.0,117.0538,117.0626,117.0538,117.0538,3180.0
2017-05-19 13:30:00,132.85,132.87,132.82,132.82,2740.0,117.0449,117.0626,117.0185,117.0185,2740.0
2017-05-19 13:40:00,132.81,132.86,132.81,132.84,5447.0,117.0097,117.0538,117.0097,117.0361,5447.0
2017-05-19 13:50:00,132.85,132.88,132.83,132.88,5298.0,117.0449,117.0714,117.0273,117.0714,5298.0
2017-05-19 14:00:00,132.87,132.92,132.83,132.83,5731.0,117.0626,117.1066,117.0273,117.0273,5731.0
2017-05-19 14:10:00,132.84,132.89,132.82,132.89,2750.0,117.0361,117.0802,117.0185,117.0802,2750.0
2017-05-19 14:20:00,132.89,132.89,132.84,132.88,5253.0,117.0802,117.0802,117.0361,117.0714,5253.0
2017-05-19 14:30:00,132.9,132.98,132.89,132.98,5154.0,117.089,117.1595,117.0802,117.1595,5154.0
2017-05-19 14:40:00,132.99,133.03,132.96,132.96,6736.0,117.1683,117.2035,117.1419,117.1419,6736.0
2017-05-19 14:50:00,132.97,132.98,132.91,132.92,5631.0,117.1507,117.1595,117.0978,117.1066,5631.0
2017-05-19 15:00:00,132.9,132.9,132.6,132.6,50923.0,117.089,117.089,116.8247,116.8247,50923.0
2017-05-19 15:10:00,132.62,132.68,132.54,132.59,36379.0,116.8423,116.8952,116.7718,116.8159,36379.0
2017-05-19 15:20:00,132.6,132.65,132.53,132.57,26465.0,116.8247,116.8687,116.763,116.7983,26465.0
2017-05-19 15:30:00,132.56,132.61,132.49,132.61,21827.0,116.7895,116.8335,116.7278,116.8335,21827.0
2017-05-19 15:40:00,132.61,132.62,132.51,132.54,36583.0,116.8335,116.8423,116.7454,116.7718,36583.0
2017-05-19 15:50:00,132.54,132.6,132.53,132.57,39505.0,116.7718,116.8247,116.763,116.7983,39505.0
2017-05-22 09:30:00,132.96,133.09,132.9,133.07,177557.0,117.1419,117.2564,117.089,117.2388,177557.0
2017-05-22 09:40:00,133.14,133.2,133.09,133.17,15139.0,117.3004,117.3533,117.2564,117.3269,15139.0
2017-05-22 09:50:00,133.16,133.16,133.07,133.13,26298.0,117.3181,117.3181,117.2388,117.2916,26298.0
2017-05-22 10:00:00,133.13,133.21,133.11,133.14,10858.0,117.2916,117.3621,117.274,117.3004,10858.0
2017-05-22 10:10:00,133.13,133.14,133.07,133.09,2683.0,117.2916,117.3004,117.2388,117.2564,2683.0
2017-05-22 10:20:00,133.09,133.1,133.04,133.09,8889.0,117.2564,117.2652,117.2123,117.2564,8889.0
2017-05-22 10:30:00,133.1,133.13,132.95,133.05,9726.0,117.2652,117.2916,117.1331,117.2212,9726.0
2017-05-22 10:40:00,133.03,133.05,132.93,132.93,4623.0,117.2035,117.2212,117.1154,117.1154,4623.0
2017-05-22 10:50:00,132.91,132.98,132.91,132.97,1200.0,117.0978,117.1595,117.0978,117.1507,1200.0
2017-05-22 11:00:00,132.96,133.0,132.94,132.99,5167.0,117.1419,117.1771,117.1242,117.1683,5167.0
2017-05-22 11:10:00,133.0,133.08,132.96,133.08,4742.0,117.1771,117.2476,117.1419,117.2476,4742.0
2017-05-22 11:20:00,133.07,133.11,133.05,133.1,6416.0,117.2388,117.274,117.2212,117.2652,6416.0
2017-05-22 11:30:00,133.1,133.14,133.08,133.08,28464.0,117.2652,117.3004,117.2476,117.2476,28464.0
2017-05-22 11:40:00,133.09,133.11,133.04,133.05,13537.0,117.2564,117.274,117.2123,117.2212,13537.0
2017-05-22 11:50:00,133.05,133.15,133.05,133.15,3637.0,117.2212,117.3093,117.2212,117.3093,3637.0
2017-05-22 12:00:00,133.14,133.19,133.14,133.17,19059.0,117.3004,117.3445,117.3004,117.3269,19059.0
2017-05-22 12:10:00,133.17,133.35,133.16,133.3,44661.0,117.3269,117.4855,117.3181,117.4414,44661.0
2017-05-22 12:20:00,133.3,133.3,133.25,133.27,3953.0,117.4414,117.4414,117.3974,117.415,3953.0
2017-05-22 12:30:00,133.27,133.29,133.25,133.26,13303.0,117.415,117.4326,117.3974,117.4062,13303.0
2017-05-22 12:40:00,133.27,133.29,133.26,133.27,17454.0,117.415,117.4326,117.4062,117.415,17454.0
2017-05-22 12:50:00,133.26,133.27,133.22,133.22,19167.0,117.4062,117.415,117.3709,117.3709,19167.0
2017-05-22 13:00:00,133.23,133.25,133.22,133.25,6247.0,117.3797,117.3974,117.3709,117.3974,6247.0
2017-05-22 13:10:00,133.26,133.29,133.25,133.26,11383.0,117.4062,117.4326,117.3974,117.4062,11383.0
2017-05-22 13:20:00,133.25,133.28,133.25,133.27,16241.0,117.3974,117.4238,117.3974,117.415,16241.0
2017-05-22 13:30:00,133.28,133.3,133.21,133.22,15502.0,117.4238,117.4414,117.3621,117.3709,15502.0
2017-05-22 13:40:00,133.2,133.23,133.2,133.21,6054.0,117.3533,117.3797,117.3533,117.3621,6054.0
2017-05-22 13:50:00,133.21,133.24,133.2,133.2,18718.0,117.3621,117.3886,117.3533,117.3533,18718.0
2017-05-22 14:00:00,133.2,133.22,133.16,133.22,9887.0,117.3533,117.3709,117.3181,117.3709,9887.0
2017-05-22 14:10:00,133.22,133.25,133.21,133.23,13869.0,117.3709,117.3974,117.3621,117.3797,13869.0
2017-05-22 14:20:00,133.24,133.26,133.21,133.25,11902.0,117.3886,117.4062,117.3621,117.3974,11902.0
2017-05-22 14:30:00,133.25,133.29,133.25,133.28,7072.0,117.3974,117.4326,117.3974,117.4238,7072.0
2017-05-22 14:40:00,133.28,133.28,133.25,133.28,8039.0,117.4238,117.4238,117.3974,117.4238,8039.0
2017-05-22 14:50:00,133.29,133.31,133.22,133.26,7812.0,117.4326,117.4502,117.3709,117.4062,7812.0
2017-05-22 15:00:00,133.26,133.3,133.25,133.29,10766.0,117.4062,117.4414,117.3974,117.4326,10766.0
2017-05-22 15:10:00,133.29,133.32,133.28,133.28,6650.0,117.4326,117.459,117.4238,117.4238,6650.0
2017-05-22 15:20:00,133.27,133.3,133.25,133.28,10752.0,117.415,117.4414,117.3974,117.4238,10752.0
2017-05-22 15:30:00,133.28,133.38,133.27,133.36,32619.0,117.4238,117.5119,117.415,117.4943,32619.0
2017-05-22 15:40:00,133.34,133.4,133.32,133.36,12292.0,117.4767,117.5295,117.459,117.4943,12292.0
2017-05-22 15:50:00,133.36,133.4,133.26,133.28,24456.0,117.4943,117.5295,117.4062,117.4238,24456.0
2017-05-23 09:30:00,133.57,133.58,133.41,133.44,6826.0,117.6793,117.6881,117.5383,117.5648,6826.0
2017-05-23 09:40:00,133.49,133.51,133.32,133.32,16129.0,117.6088,117.6264,117.459,117.459,16129.0
2017-05-23 09:50:00,133.33,133.36,133.3,133.34,6910.0,117.4678,117.4943,117.4414,117.4767,6910.0
2017-05-23 10:00:00,133.34,133.41,133.27,133.4,17103.0,117.4767,117.5383,117.415,117.5295,17103.0
2017-05-23 10:10:00,133.42,133.42,133.32,133.38,13910.0,117.5471,117.5471,117.459,117.5119,13910.0
2017-05-23 10:20:00,133.37,133.46,133.37,133.44,4530.0,117.5031,117.5824,117.5031,117.5648,4530.0
2017-05-23 10:30:00,133.43,133.47,133.4,133.4,2979.0,117.5559,117.5912,117.5295,117.5295,2979.0
2017-05-23 10:40:00,133.45,133.45,133.39,133.44,13746.0,117.5736,117.5736,117.5207,117.5648,13746.0
2017-05-23 10:50:00,133.48,133.48,133.45,133.47,2008.0,117.6,117.6,117.5736,117.5912,2008.0
2017-05-23 11:00:00,133.5,133.53,133.46,133.5,111657.0,117.6176,117.6441,117.5824,117.6176,111657.0
2017-05-23 11:10:00,133.5,133.56,133.48,133.51,8621.0,117.6176,117.6705,117.6,117.6264,8621.0
2017-05-23 11:20:00,133.54,133.59,133.53,133.58,13069.0,117.6529,117.6969,117.6441,117.6881,13069.0
2017-05-23 11:30:00,133.6,133.63,133.55,133.57,31534.0,117.7057,117.7322,117.6617,117.6793,31534.0
2017-05-23 11:40:00,133.59,133.64,133.59,133.63,3381.0,117.6969,117.741,117.6969,117.7322,3381.0
2017-05-23 11:50:00,133.63,133.65,133.61,133.63,4143.0,117.7322,117.7498,117.7145,117.7322,4143.0
2017-05-23 12:00:00,133.62,133.68,133.62,133.67,6998.0,117.7233,117.7762,117.7233,117.7674,6998.0
2017-05-23 12:10:00,133.68,133.69,133.66,133.67,5202.0,117.7762,117.785,117.7586,117.7674,5202.0
2017-05-23 12:20:00,133.68,133.68,133.53,133.53,4717.0,117.7762,117.7762,117.6441,117.6441,4717.0
2017-05-23 12:30:00,133.52,133.55,133.49,133.54,8633.0,117.6352,117.6617,117.6088,117.6529,8633.0
2017-05-23 12:40:00,133.55,133.57,133.48,133.49,15938.0,117.6617,117.6793,117.6,117.6088,15938.0
2017-05-23 12:50:00,133.48,133.5,133.45,133.48,5021.0,117.6,117.6176,117.5736,117.6,5021.0
2017-05-23 13:00:00,133.47,133.51,133.47,133.51,2699.0,117.5912,117.6264,117.5912,117.6264,2699.0
2017-05-23 13:10:00,133.53,133.58,133.5,133.58,3201.0,117.6441,117.6881,117.6176,117.6881,3201.0
2017-05-23 13:20:00,133.58,133.61,133.57,133.59,6094.0,117.6881,117.7145,117.6793,117.6969,6094.0
2017-05-23 13:30:00,133.58,133.6,133.56,133.58,2205.0,117.6881,117.7057,117.6705,117.6881,2205.0
2017-05-23 13:40:00,133.58,133.58,133.53,133.53,5567.0,117.6881,117.6881,117.6441,117.6441,5567.0
2017-05-23 13:50:00,133.54,133.56,133.51,133.55,5345.0,117.6529,117.6705,117.6264,117.6617,5345.0
2017-05-23 14:00:00,133.55,133.58,133.54,133.55,179715.0,117.6617,117.6881,117.6529,117.6617,179715.0
2017-05-23 14:10:00,133.57,133.57,133.5,133.5,3679.0,117.6793,117.6793,117.6176,117.6176,3679.0
2017-05-23 14:20:00,133.5,133.54,133.49,133.53,3526.0,117.6176,117.6529,117.6088,117.6441,3526.0
2017-05-23 14:30:00,133.53,133.56,133.5,133.55,3802.0,117.6441,117.6705,117.6176,117.6617,3802.0
2017-05-23 14:40:00,133.58,133.67,133.57,133.64,13802.0,117.6881,117.7674,117.6793,117.741,13802.0
2017-05-23 14:50:00,133.63,133.63,133.59,133.62,9620.0,117.7322,117.7322,117.6969,117.7233,9620.0
2017-05-23 15:00:00,133.6,133.67,133.6,133.63,6258.0,117.7057,117.7674,117.7057,117.7322,6258.0
2017-05-23 15:10:00,133.63,133.63,133.6,133.6,4470.0,117.7322,117.7322,117.7057,117.7057,4470.0
2017-05-23 15:20:00,133.58,133.58,133.53,133.55,6961.0,117.6881,117.6881,117.6441,117.6617,6961.0
2017-05-23 15:30:00,133.54,133.56,133.48,133.56,8304.0,117.6529,117.6705,117.6,117.6705,8304.0
2017-05-23 15:40:00,133.54,133.55,133.45,133.47,31383.0,117.6529,117.6617,117.5736,117.5912,31383.0
2017-05-23 15:50:00,133.49,133.54,133.49,133.54,13241.0,117.6088,117.6529,117.6088,117.6529,13241.0
2017-05-24 09:30:00,133.76,133.76,133.62,133.64,92887.0,117.8467,117.8467,117.7233,117.741,92887.0
2017-05-24 09:40:00,133.64,133.67,133.63,133.65,59445.0,117.741,117.7674,117.7322,117.7498,59445.0
2017-05-24 09:50:00,133.68,133.73,133.67,133.67,15443.0,117.7762,117.8203,117.7674,117.7674,15443.0
2017-05-24 10:00:00,133.68,133.7,133.58,133.64,50934.0,117.7762,117.7938,117.6881,117.741,50934.0
2017-05-24 10:10:00,133.64,133.67,133.61,133.66,17327.0,117.741,117.7674,117.7145,117.7586,17327.0
2017-05-24 10:20:00,133.65,133.72,133.6,133.71,21621.0,117.7498,117.8114,117.7057,117.8026,21621.0
2017-05-24 10:30:00,133.71,133.76,133.68,133.72,29922.0,117.8026,117.8467,117.7762,117.8114,29922.0
2017-05-24 10:40:00,133.72,133.75,133.68,133.72,12443.0,117.8114,117.8379,117.7762,117.8114,12443.0
2017-05-24 10:50:00,133.72,133.72,133.67,133.68,14240.0,117.8114,117.8114,117.7674,117.7762,14240.0
2017-05-24 11:00:00,133.68,133.7,133.61,133.65,38564.0,117.7762,117.7938,117.7145,117.7498,38564.0
2017-05-24 11:10:00,133.64,133.66,133.63,133.65,11601.0,117.741,117.7586,117.7322,117.7498,11601.0
2017-05-24 11:20:00,133.65,133.7,133.64,133.7,7976.0,117.7498,117.7938,117.741,117.7938,7976.0
2017-05-24 11:30:00,133.7,133.74,133.69,133.7,24250.0,117.7938,117.8291,117.785,117.7938,24250.0
2017-05-24 11:40:00,133.7,133.73,133.7,133.73,24002.0,117.7938,117.8203,117.7938,117.8203,24002.0
2017-05-24 11:50:00,133.73,133.73,133.63,133.65,31404.0,117.8203,117.8203,117.7322,117.7498,31404.0
2017-05-24 12:00:00,133.65,133.67,133.63,133.63,7750.0,117.7498,117.7674,117.7322,117.7322,7750.0
2017-05-24 12:10:00,133.63,133.65,133.63,133.65,16038.0,117.7322,117.7498,117.7322,117.7498,16038.0
2017-05-24 12:20:00,133.65,133.71,133.65,133.71,10867.0,117.7498,117.8026,117.7498,117.8026,10867.0
2017-05-24 12:30:00,133.7,133.72,133.69,133.7,8672.0,117.7938,117.8114,117.785,117.7938,8672.0
2017-05-24 12:40:00,133.7,133.7,133.67,133.68,13070.0,117.7938,117.7938,117.7674,117.7762,13070.0
2017-05-24 12:50:00,133.68,133.69,133.66,133.66,8806.0,117.7762,117.785,117.7586,117.7586,8806.0
2017-05-24 13:00:00,133.67,133.68,133.64,133.66,7702.0,117.7674,117.7762,117.741,117.7586,7702.0
2017-05-24 13:10:00,133.66,133.67,133.64,133.65,6776.0,117.7586,117.7674,117.741,117.7498,6776.0
2017-05-24 13:20:00,133.65,133.65,133.6,133.63,21062.0,117.7498,117.7498,117.7057,117.7322,21062.0
2017-05-24 13:30:00,133.62,133.64,133.61,133.64,6400.0,117.7233,117.741,117.7145,117.741,6400.0
2017-05-24 13:40:00,133.65,133.67,133.63,133.66,9788.0,117.7498,117.7674,117.7322,117.7586,9788.0
2017-05-24 13:50:00,133.66,133.67,133.65,133.66,15657.0,117.7586,117.7674,117.7498,117.7586,15657.0
2017-05-24 14:00:00,133.65,133.71,133.53,133.68,55550.0,117.7498,117.8026,117.6441,117.7762,55550.0
2017-05-24 14:10:00,133.68,133.85,133.67,133.83,31689.0,117.7762,117.926,117.7674,117.9084,31689.0
2017-05-24 14:20:00,133.83,133.84,133.76,133.8,14053.0,117.9084,117.9172,117.8467,117.8819,14053.0
2017-05-24 14:30:00,133.79,133.79,133.76,133.76,16524.0,117.8731,117.8731,117.8467,117.8467,16524.0
2017-05-24 14:40:00,133.76,133.8,133.73,133.79,25921.0,117.8467,117.8819,117.8203,117.8731,25921.0
2017-05-24 14:50:00,133.78,133.78,133.73,133.76,12679.0,117.8643,117.8643,117.8203,117.8467,12679.0
2017-05-24 15:00:00,133.77,133.77,133.66,133.7,17949.0,117.8555,117.8555,117.7586,117.7938,17949.0
2017-05-24 15:10:00,133.7,133.75,133.67,133.74,196708.0,117.7938,117.8379,117.7674,117.8291,196708.0
2017-05-24 15:20:00,133.74,133.8,133.74,133.79,19115.0,117.8291,117.8819,117.8291,117.8731,19115.0
2017-05-24 15:30:00,133.8,133.88,133.79,133.85,31394.0,117.8819,117.9524,117.8731,117.926,31394.0
2017-05-24 15:40:00,133.86,133.92,133.86,133.91,32088.0,117.9348,117.9877,117.9348,117.9788,32088.0
2017-05-24 15:50:00,133.91,133.98,133.88,133.88,77500.0,117.9788,118.0405,117.9524,117.9524,77500.0
2017-05-25 09:30:00,134.23,134.23,134.12,134.2,16631.0,118.2608,118.2608,118.1639,118.2343,16631.0
2017-05-25 09:40:00,134.21,134.34,134.2,134.33,38798.0,118.2432,118.3577,118.2343,118.3489,38798.0
2017-05-25 09:50:00,134.34,134.42,134.34,134.36,15500.0,118.3577,118.4282,118.3577,118.3753,15500.0
2017-05-25 10:00:00,134.37,134.4,134.34,134.37,14015.0,118.3841,118.4105,118.3577,118.3841,14015.0
2017-05-25 10:10:00,134.43,134.51,134.43,134.47,6582.0,118.437,118.5075,118.437,118.4722,6582.0
2017-05-25 10:20:00,134.48,134.48,134.45,134.47,3714.0,118.481,118.481,118.4546,118.4722,3714.0
2017-05-25 10:30:00,134.47,134.56,134.47,134.54,11925.0,118.4722,118.5515,118.4722,118.5339,11925.0
2017-05-25 10:40:00,134.55,134.56,134.5,134.55,4686.0,118.5427,118.5515,118.4987,118.5427,4686.0
2017-05-25 10:50:00,134.55,134.57,134.49,134.49,4251.0,118.5427,118.5603,118.4898,118.4898,4251.0
2017-05-25 11:00:00,134.5,134.61,134.5,134.61,7689.0,118.4987,118.5956,118.4987,118.5956,7689.0
2017-05-25 11:10:00,134.63,134.65,134.57,134.59,10262.0,118.6132,118.6308,118.5603,118.5779,10262.0
2017-05-25 11:20:00,134.6,134.61,134.53,134.54,7358.0,118.5868,118.5956,118.5251,118.5339,7358.0
2017-05-25 11:30:00,134.6,134.6,134.4,134.42,13208.0,118.5868,118.5868,118.4105,118.4282,13208.0
2017-05-25 11:40:00,134.41,134.42,134.34,134.38,12888.0,118.4194,118.4282,118.3577,118.3929,12888.0
2017-05-25 11:50:00,134.4,134.41,134.34,134.34,5718.0,118.4105,118.4194,118.3577,118.3577,5718.0
2017-05-25 12:00:00,134.34,134.39,134.31,134.38,10087.0,118.3577,118.4017,118.3313,118.3929,10087.0
2017-05-25 12:10:00,134.37,134.37,134.29,134.37,8461.0,118.3841,118.3841,118.3136,118.3841,8461.0
2017-05-25 12:20:00,134.35,134.47,134.35,134.45,11647.0,118.3665,118.4722,118.3665,118.4546,11647.0
2017-05-25 12:30:00,134.45,134.55,134.45,134.53,9272.0,118.4546,118.5427,118.4546,118.5251,9272.0
2017-05-25 12:40:00,134.53,134.56,134.5,134.53,19408.0,118.5251,118.5515,118.4987,118.5251,19408.0
2017-05-25 12:50:00,134.53,134.56,134.51,134.56,5183.0,118.5251,118.5515,118.5075,118.5515,5183.0
2017-05-25 13:00:00,134.56,134.57,134.49,134.5,22164.0,118.5515,118.5603,118.4898,118.4987,22164.0
2017-05-25 13:10:00,134.49,134.5,134.45,134.48,7350.0,118.4898,118.4987,118.4546,118.481,7350.0
2017-05-25 13:20:00,134.5,134.51,134.46,134.47,7627.0,118.4987,118.5075,118.4634,118.4722,7627.0
2017-05-25 13:30:00,134.45,134.45,134.39,134.43,9015.0,118.4546,118.4546,118.4017,118.437,9015.0
2017-05-25 13:40:00,134.43,134.46,134.42,134.43,8029.0,118.437,118.4634,118.4282,118.437,8029.0
2017-05-25 13:50:00,134.44,134.53,134.44,134.53,10800.0,118.4458,118.5251,118.4458,118.5251,10800.0
2017-05-25 14:00:00,134.53,134.53,134.49,134.5,5660.0,118.5251,118.5251,118.4898,118.4987,5660.0
2017-05-25 14:10:00,134.5,134.51,134.47,134.48,5100.0,118.4987,118.5075,118.4722,118.481,5100.0
2017-05-25 14:20:00,134.5,134.56,134.5,134.51,13895.0,118.4987,118.5515,118.4987,118.5075,13895.0
2017-05-25 14:30:00,134.52,134.6,134.52,134.6,8039.0,118.5163,118.5868,118.5163,118.5868,8039.0
2017-05-25 14:40:00,134.62,134.62,134.56,134.56,11346.0,118.6044,118.6044,118.5515,118.5515,11346.0
2017-05-25 14:50:00,134.57,134.59,134.53,134.57,6367.0,118.5603,118.5779,118.5251,118.5603,6367.0
2017-05-25 15:00:00,134.56,134.59,134.52,134.57,3216.0,118.5515,118.5779,118.5163,118.5603,3216.0
2017-05-25 15:10:00,134.55,134.57,134.54,134.56,4568.0,118.5427,118.5603,118.5339,118.5515,4568.0
2017-05-25 15:20:00,134.53,134.53,134.48,134.51,8321.0,118.5251,118.5251,118.481,118.5075,8321.0
2017-05-25 15:30:00,134.49,134.53,134.49,134.53,5548.0,118.4898,118.5251,118.4898,118.5251,5548.0
2017-05-25 15:40:00,134.52,134.68,134.51,134.61,16467.0,118.5163,118.6572,118.5075,118.5956,16467.0
2017-05-25 15:50:00,134.59,134.59,134.44,134.49,61077.0,118.5779,118.5779,118.4458,118.4898,61077.0
2017-05-26 09:30:00,134.39,134.43,134.33,134.34,8993.0,118.4017,118.437,118.3489,118.3577,8993.0
2017-05-26 09:40:00,134.38,134.45,134.32,134.45,17986.0,118.3929,118.4546,118.3401,118.4546,17986.0
2017-05-26 09:50:00,134.42,134.49,134.42,134.48,10694.0,118.4282,118.4898,118.4282,118.481,10694.0
2017-05-26 10:00:00,134.48,134.53,134.45,134.45,12612.0,118.481,118.5251,118.4546,118.4546,12612.0
2017-05-26 10:10:00,134.45,134.48,134.4,134.48,5059.0,118.4546,118.481,118.4105,118.481,5059.0
2017-05-26 10:20:00,134.47,134.48,134.42,134.45,16215.0,118.4722,118.481,118.4282,118.4546,16215.0
2017-05-26 10:30:00,134.47,134.53,134.47,134.53,5190.0,118.4722,118.5251,118.4722,118.5251,5190.0
2017-05-26 10:40:00,134.55,134.57,134.49,134.49,6857.0,118.5427,118.5603,118.4898,118.4898,6857.0
2017-05-26 10:50:00,134.49,134.49,134.41,134.41,7163.0,118.4898,118.4898,118.4194,118.4194,7163.0
2017-05-26 11:00:00,134.41,134.5,134.41,134.49,8464.0,118.4194,118.4987,118.4194,118.4898,8464.0
2017-05-26 11:10:00,134.49,134.51,134.44,134.44,8052.0,118.4898,118.5075,118.4458,118.4458,8052.0
2017-05-26 11:20:00,134.46,134.5,134.46,134.5,9519.0,118.4634,118.4987,118.4634,118.4987,9519.0
2017-05-26 11:30:00,134.51,134.53,134.43,134.44,22913.0,118.5075,118.5251,118.437,118.4458,22913.0
2017-05-26 11:40:00,134.44,134.45,134.4,134.44,8769.0,118.4458,118.4546,118.4105,118.4458,8769.0
2017-05-26 11:50:00,134.44,134.44,134.37,134.38,2203.0,118.4458,118.4458,118.3841,118.3929,2203.0
2017-05-26 12:00:00,134.37,134.42,134.37,134.4,6836.0,118.3841,118.4282,118.3841,118.4105,6836.0
2017-05-26 12:10:00,134.43,134.48,134.43,134.48,2997.0,118.437,118.481,118.437,118.481,2997.0
2017-05-26 12:20:00,134.48,134.49,134.48,134.48,4126.0,118.481,118.4898,118.481,118.481,4126.0
2017-05-26 12:30:00,134.49,134.5,134.46,134.48,4353.0,118.4898,118.4987,118.4634,118.481,4353.0
2017-05-26 12:40:00,134.52,134.52,134.51,134.51,3277.0,118.5163,118.5163,118.5075,118.5075,3277.0
2017-05-26 12:50:00,134.52,134.54,134.5,134.5,8552.0,118.5163,118.5339,118.4987,118.4987,8552.0
2017-05-26 13:00:00,134.51,134.51,134.46,134.51,2199.0,118.5075,118.5075,118.4634,118.5075,2199.0
2017-05-26 13:10:00,134.51,134.54,134.49,134.5,14598.0,118.5075,118.5339,118.4898,118.4987,14598.0
2017-05-26 13:20:00,134.49,134.49,134.46,134.47,8401.0,118.4898,118.4898,118.4634,118.4722,8401.0
2017-05-26 13:30:00,134.48,134.5,134.46,134.46,6213.0,118.481,118.4987,118.4634,118.4634,6213.0
2017-05-26 13:40:00,134.46,134.47,134.43,134.43,7801.0,118.4634,118.4722,118.437,118.437,7801.0
2017-05-26 13:50:00,134.44,134.45,134.43,134.44,7793.0,118.4458,118.4546,118.437,118.4458,7793.0
2017-05-26 14:00:00,134.44,134.47,134.42,134.47,14124.0,118.4458,118.4722,118.4282,118.4722,14124.0
2017-05-26 14:10:00,134.48,134.5,134.48,134.48,7854.0,118.481,118.4987,118.481,118.481,7854.0
2017-05-26 14:20:00,134.48,134.51,134.48,134.5,2450.0,118.481,118.5075,118.481,118.4987,2450.0
2017-05-26 14:30:00,134.51,134.52,134.49,134.5,25594.0,118.5075,118.5163,118.4898,118.4987,25594.0
2017-05-26 14:40:00,134.49,134.51,134.48,134.49,7468.0,118.4898,118.5075,118.481,118.4898,7468.0
2017-05-26 14:50:00,134.48,134.51,134.47,134.49,10895.0,118.481,118.5075,118.4722,118.4898,10895.0
2017-05-26 15:00:00,134.49,134.52,134.45,134.46,17214.0,118.4898,118.5163,118.4546,118.4634,17214.0
2017-05-26 15:10:00,134.47,134.49,134.47,134.48,6970.0,118.4722,118.4898,118.4722,118.481,6970.0
2017-05-26 15:20:00,134.49,134.49,134.45,134.47,12807.0,118.4898,118.4898,118.4546,118.4722,12807.0
2017-05-26 15:30:00,134.47,134.49,134.45,134.45,15607.0,118.4722,118.4898,118.4546,118.4546,15607.0
2017-05-26 15:40:00,134.46,134.5,134.44,134.5,14555.0,118.4634,118.4987,118.4458,118.4987,14555.0
2017-05-26 15:50:00,134.5,134.54,134.46,134.49,40786.0,118.4987,118.5339,118.4634,118.4898,40786.0
2017-05-30 09:30:00,134.27,134.44,134.2,134.37,8580.0,118.296,118.4458,118.2343,118.3841,8580.0
2017-05-30 09:40:00,134.34,134.47,134.3,134.42,14326.0,118.3577,118.4722,118.3224,118.4282,14326.0
2017-05-30 09:50:00,134.42,134.42,134.35,134.35,8409.0,118.4282,118.4282,118.3665,118.3665,8409.0
2017-05-30 10:00:00,134.35,134.38,134.22,134.26,12029.0,118.3665,118.3929,118.252,118.2872,12029.0
2017-05-30 10:10:00,134.26,134.26,134.14,134.21,2648.0,118.2872,118.2872,118.1815,118.2432,2648.0
2017-05-30 10:20:00,134.24,134.26,134.21,134.21,3000.0,118.2696,118.2872,118.2432,118.2432,3000.0
2017-05-30 10:30:00,134.26,134.37,134.26,134.37,11562.0,118.2872,118.3841,118.2872,118.3841,11562.0
2017-05-30 10:40:00,134.37,134.41,134.36,134.36,2526.0,118.3841,118.4194,118.3753,118.3753,2526.0
2017-05-30 10:50:00,134.39,134.4,134.34,134.34,4226.0,118.4017,118.4105,118.3577,118.3577,4226.0
2017-05-30 11:00:00,134.39,134.41,134.37,134.4,4834.0,118.4017,118.4194,118.3841,118.4105,4834.0
2017-05-30 11:10:00,134.38,134.39,134.34,134.38,13674.0,118.3929,118.4017,118.3577,118.3929,13674.0
2017-05-30 11:20:00,134.37,134.39,134.32,134.32,9821.0,118.3841,118.4017,118.3401,118.3401,9821.0
2017-05-30 11:30:00,134.32,134.37,134.32,134.36,22354.0,118.3401,118.3841,118.3401,118.3753,22354.0
2017-05-30 11:40:00,134.36,134.37,134.31,134.35,8740.0,118.3753,118.3841,118.3313,118.3665,8740.0
2017-05-30 11:50:00,134.36,134.37,134.33,134.34,5864.0,118.3753,118.3841,118.3489,118.3577,5864.0
2017-05-30 12:00:00,134.35,134.39,134.35,134.36,5710.0,118.3665,118.4017,118.3665,118.3753,5710.0
2017-05-30 12:10:00,134.37,134.37,134.35,134.36,500.0,118.3841,118.3841,118.3665,118.3753,500.0
2017-05-30 12:20:00,134.37,134.45,134.37,134.43,15322.0,118.3841,118.4546,118.3841,118.437,15322.0
2017-05-30 12:30:00,134.44,134.47,134.43,134.45,4487.0,118.4458,118.4722,118.437,118.4546,4487.0
2017-05-30 12:40:00,134.44,134.44,134.42,134.42,3600.0,118.4458,118.4458,118.4282,118.4282,3600.0
2017-05-30 12:50:00,134.41,134.43,134.4,134.43,10893.0,118.4194,118.437,118.4105,118.437,10893.0
2017-05-30 13:00:00,134.43,134.45,134.41,134.43,6024.0,118.437,118.4546,118.4194,118.437,6024.0
2017-05-30 13:10:00,134.44,134.44,134.4,134.4,2198.0,118.4458,118.4458,118.4105,118.4105,2198.0
2017-05-30 13:20:00,134.4,134.42,134.36,134.37,179294.0,118.4105,118.4282,118.3753,118.3841,179294.0
2017-05-30 13:30:00,134.37,134.4,134.37,134.39,77460.0,118.3841,118.4105,118.3841,118.4017,77460.0
2017-05-30 13:40:00,134.39,134.41,134.37,134.39,29123.0,118.4017,118.4194,118.3841,118.4017,29123.0
2017-05-30 13:50:00,134.4,134.42,134.37,134.38,21820.0,118.4105,118.4282,118.3841,118.3929,21820.0
2017-05-30 14:00:00,134.38,134.42,134.36,134.42,20856.0,118.3929,118.4282,118.3753,118.4282,20856.0
2017-05-30 14:10:00,134.41,134.41,134.36,134.36,7167.0,118.4194,118.4194,118.3753,118.3753,7167.0
2017-05-30 14:20:00,134.36,134.38,134.35,134.35,19732.0,118.3753,118.3929,118.3665,118.3665,19732.0
2017-05-30 14:30:00,134.36,134.36,134.32,134.34,4392.0,118.3753,118.3753,118.3401,118.3577,4392.0
2017-05-30 14:40:00,134.32,134.37,134.32,134.37,957.0,118.3401,118.3841,118.3401,118.3841,957.0
2017-05-30 14:50:00,134.36,134.38,134.35,134.38,9712.0,118.3753,118.3929,118.3665,118.3929,9712.0
2017-05-30 15:00:00,134.38,134.46,134.38,134.41,6994.0,118.3929,118.4634,118.3929,118.4194,6994.0
2017-05-30 15:10:00,134.4,134.42,134.38,134.38,4795.0,118.4105,118.4282,118.3929,118.3929,4795.0
2017-05-30 15:20:00,134.38,134.38,134.36,134.37,2679.0,118.3929,118.3929,118.3753,118.3841,2679.0
2017-05-30 15:30:00,134.37,134.42,134.36,134.39,10279.0,118.3841,118.4282,118.3753,118.4017,10279.0
2017-05-30 15:40:00,134.39,134.41,134.38,134.39,5427.0,118.4017,118.4194,118.3929,118.4017,5427.0
2017-05-30 15:50:00,134.39,134.42,134.32,134.32,41025.0,118.4017,118.4282,118.3401,118.3401,41025.0
2017-05-31 09:30:00,134.48,134.53,134.42,134.44,11991.0,118.481,118.5251,118.4282,118.4458,11991.0
2017-05-31 09:40:00,134.43,134.46,134.21,134.22,25695.0,118.437,118.4634,118.2432,118.252,25695.0
2017-05-31 09:50:00,134.26,134.26,133.98,133.98,4057.0,118.2872,118.2872,118.0405,118.0405,4057.0
2017-05-31 10:00:00,133.92,133.92,133.78,133.84,12165.0,117.9877,117.9877,117.8643,117.9172,12165.0
2017-05-31 10:10:00,133.77,133.98,133.77,133.91,8907.0,117.8555,118.0405,117.8555,117.9788,8907.0
2017-05-31 10:20:00,133.9,133.96,133.86,133.93,5928.0,117.97,118.0229,117.9348,117.9965,5928.0
2017-05-31 10:30:00,133.96,134.08,133.95,134.04,4702.0,118.0229,118.1286,118.0141,118.0934,4702.0
2017-05-31 10:40:00,134.05,134.12,134.02,134.1,16800.0,118.1022,118.1639,118.0758,118.1462,16800.0
2017-05-31 10:50:00,134.1,134.21,134.08,134.2,16078.0,118.1462,118.2432,118.1286,118.2343,16078.0
2017-05-31 11:00:00,134.22,134.22,134.17,134.18,9135.0,118.252,118.252,118.2079,118.2167,9135.0
2017-05-31 11:10:00,134.16,134.17,133.99,134.06,5228.0,118.1991,118.2079,118.0493,118.111,5228.0
2017-05-31 11:20:00,134.07,134.18,134.01,134.04,9130.0,118.1198,118.2167,118.0669,118.0934,9130.0
2017-05-31 11:30:00,134.05,134.05,133.9,133.9,13106.0,118.1022,118.1022,117.97,117.97,13106.0
2017-05-31 11:40:00,133.92,134.04,133.92,134.03,6955.0,117.9877,118.0934,117.9877,118.0846,6955.0
2017-05-31 11:50:00,134.05,134.09,134.03,134.09,7591.0,118.1022,118.1374,118.0846,118.1374,7591.0
2017-05-31 12:00:00,134.08,134.15,134.07,134.11,39109.0,118.1286,118.1903,118.1198,118.155,39109.0
2017-05-31 12:10:00,134.15,134.15,134.08,134.11,4977.0,118.1903,118.1903,118.1286,118.155,4977.0
2017-05-31 12:20:00,134.08,134.1,134.04,134.05,4201.0,118.1286,118.1462,118.0934,118.1022,4201.0
2017-05-31 12:30:00,134.05,134.08,134.04,134.08,4344.0,118.1022,118.1286,118.0934,118.1286,4344.0
2017-05-31 12:40:00,134.08,134.08,134.01,134.02,6643.0,118.1286,118.1286,118.0669,118.0758,6643.0
2017-05-31 12:50:00,134.01,134.03,133.99,134.0,4197.0,118.0669,118.0846,118.0493,118.0581,4197.0
2017-05-31 13:00:00,134.04,134.1,134.04,134.1,8556.0,118.0934,118.1462,118.0934,118.1462,8556.0
2017-05-31 13:10:00,134.1,134.19,134.04,134.06,14481.0,118.1462,118.2255,118.0934,118.111,14481.0
2017-05-31 13:20:00,134.06,134.07,134.01,134.05,4612.0,118.111,118.1198,118.0669,118.1022,4612.0
2017-05-31 13:30:00,134.04,134.09,134.03,134.07,4377.0,118.0934,118.1374,118.0846,118.1198,4377.0
2017-05-31 13:40:00,134.06,134.07,134.0,134.0,11178.0,118.111,118.1198,118.0581,118.0581,11178.0
2017-05-31 13:50:00,134.01,134.05,134.0,134.03,20168.0,118.0669,118.1022,118.0581,118.0846,20168.0
2017-05-31 14:00:00,134.03,134.05,133.94,133.99,22923.0,118.0846,118.1022,118.0053,118.0493,22923.0
2017-05-31 14:10:00,134.0,134.05,133.9,134.04,28396.0,118.0581,118.1022,117.97,118.0934,28396.0
2017-05-31 14:20:00,134.04,134.08,134.03,134.08,9140.0,118.0934,118.1286,118.0846,118.1286,9140.0
2017-05-31 14:30:00,134.08,134.14,134.07,134.14,8881.0,118.1286,118.1815,118.1198,118.1815,8881.0
2017-05-31 14:40:00,134.14,134.16,134.1,134.1,8167.0,118.1815,118.1991,118.1462,118.1462,8167.0
2017-05-31 14:50:00,134.1,134.12,134.06,134.08,9713.0,118.1462,118.1639,118.111,118.1286,9713.0
2017-05-31 15:00:00,134.09,134.2,134.05,134.07,13899.0,118.1374,118.2343,118.1022,118.1198,13899.0
2017-05-31 15:10:00,134.06,134.17,134.06,134.16,8324.0,118.111,118.2079,118.111,118.1991,8324.0
2017-05-31 15:20:00,134.17,134.25,134.16,134.21,8178.0,118.2079,118.2784,118.1991,118.2432,8178.0
2017-05-31 15:30:00,134.24,134.28,134.24,134.24,8750.0,118.2696,118.3048,118.2696,118.2696,8750.0
2017-05-31 15:40:00,134.24,134.33,134.24,134.32,21459.0,118.2696,118.3489,118.2696,118.3401,21459.0
2017-05-31 15:50:00,134.32,134.36,134.29,134.3,246988.0,118.3401,118.3753,118.3136,118.3224,246988.0
2017-06-01 09:30:00,134.61,134.61,134.44,134.5,14574.0,118.5956,118.5956,118.4458,118.4987,14574.0
2017-06-01 09:40:00,134.51,134.71,134.49,134.71,8005.0,118.5075,118.6837,118.4898,118.6837,8005.0
2017-06-01 09:50:00,134.7,134.75,134.62,134.66,21304.0,118.6749,118.7189,118.6044,118.6396,21304.0
2017-06-01 10:00:00,134.66,134.71,134.59,134.59,14360.0,118.6396,118.6837,118.5779,118.5779,14360.0
2017-06-01 10:10:00,134.57,134.67,134.57,134.67,15267.0,118.5603,118.6484,118.5603,118.6484,15267.0
2017-06-01 10:20:00,134.68,134.7,134.57,134.65,105705.0,118.6572,118.6749,118.5603,118.6308,105705.0
2017-06-01 10:30:00,134.62,134.63,134.55,134.57,7847.0,118.6044,118.6132,118.5427,118.5603,7847.0
2017-06-01 10:40:00,134.58,134.61,134.54,134.54,8668.0,118.5691,118.5956,118.5339,118.5339,8668.0
2017-06-01 10:50:00,134.54,134.58,134.53,134.58,4137.0,118.5339,118.5691,118.5251,118.5691,4137.0
2017-06-01 11:00:00,134.59,134.65,134.57,134.65,11437.0,118.5779,118.6308,118.5603,118.6308,11437.0
2017-06-01 11:10:00,134.66,134.73,134.66,134.67,31391.0,118.6396,118.7013,118.6396,118.6484,31391.0
2017-06-01 11:20:00,134.67,134.69,134.65,134.68,10202.0,118.6484,118.666,118.6308,118.6572,10202.0
2017-06-01 11:30:00,134.69,134.76,134.68,134.72,9060.0,118.666,118.7277,118.6572,118.6925,9060.0
2017-06-01 11:40:00,134.72,134.75,134.69,134.75,8347.0,118.6925,118.7189,118.666,118.7189,8347.0
2017-06-01 11:50:00,134.75,134.89,134.75,134.88,14996.0,118.7189,118.8423,118.7189,118.8334,14996.0
2017-06-01 12:00:00,134.9,134.93,134.89,134.91,8903.0,118.8511,118.8775,118.8423,118.8599,8903.0
2017-06-01 12:10:00,134.89,134.96,134.88,134.94,10457.0,118.8423,118.9039,118.8334,118.8863,10457.0
2017-06-01 12:20:00,134.94,134.95,134.87,134.91,10118.0,118.8863,118.8951,118.8246,118.8599,10118.0
2017-06-01 12:30:00,134.91,134.98,134.91,134.96,3800.0,118.8599,118.9215,118.8599,118.9039,3800.0
2017-06-01 12:40:00,134.96,134.99,134.96,134.99,10085.0,118.9039,118.9304,118.9039,118.9304,10085.0
2017-06-01 12:50:00,135.0,135.1,135.0,135.06,12127.0,118.9392,119.0273,118.9392,118.992,12127.0
2017-06-01 13:00:00,135.06,135.17,135.06,135.16,24824.0,118.992,119.0889,118.992,119.0801,24824.0
2017-06-01 13:10:00,135.16,135.18,135.14,135.18,29368.0,119.0801,119.0978,119.0625,119.0978,29368.0
2017-06-01 13:20:00,135.16,135.21,135.16,135.2,6235.0,119.0801,119.1242,119.0801,119.1154,6235.0
2017-06-01 13:30:00,135.2,135.2,135.15,135.16,6497.0,119.1154,119.1154,119.0713,119.0801,6497.0
2017-06-01 13:40:00,135.18,135.19,135.14,135.19,13434.0,119.0978,119.1066,119.0625,119.1066,13434.0
2017-06-01 13:50:00,135.17,135.18,135.14,135.16,10545.0,119.0889,119.0978,119.0625,119.0801,10545.0
2017-06-01 14:00:00,135.15,135.19,135.15,135.19,8433.0,119.0713,119.1066,119.0713,119.1066,8433.0
2017-06-01 14:10:00,135.23,135.24,135.21,135.24,3524.0,119.1418,119.1506,119.1242,119.1506,3524.0
2017-06-01 14:20:00,135.24,135.28,135.22,135.22,12924.0,119.1506,119.1859,119.133,119.133,12924.0
2017-06-01 14:30:00,135.22,135.23,135.15,135.16,20102.0,119.133,119.1418,119.0713,119.0801,20102.0
2017-06-01 14:40:00,135.17,135.22,135.16,135.21,25660.0,119.0889,119.133,119.0801,119.1242,25660.0
2017-06-01 14:50:00,135.21,135.22,135.15,135.16,33731.0,119.1242,119.133,119.0713,119.0801,33731.0
2017-06-01 15:00:00,135.16,135.18,135.1,135.15,24280.0,119.0801,119.0978,119.0273,119.0713,24280.0
2017-06-01 15:10:00,135.14,135.2,135.14,135.19,14046.0,119.0625,119.1154,119.0625,119.1066,14046.0
2017-06-01 15:20:00,135.19,135.22,135.16,135.17,38701.0,119.1066,119.133,119.0801,119.0889,38701.0
2017-06-01 15:30:00,135.18,135.24,135.16,135.21,15025.0,119.0978,119.1506,119.0801,119.1242,15025.0
2017-06-01 15:40:00,135.21,135.3,135.18,135.27,29925.0,119.1242,119.2035,119.0978,119.177,29925.0
2017-06-01 15:50:00,135.26,135.42,135.26,135.4,66187.0,119.1682,119.3092,119.1682,119.2916,66187.0
2017-06-02 09:30:00,135.58,135.62,135.46,135.5,158382.0,119.4502,119.4854,119.3444,119.3797,158382.0
2017-06-02 09:40:00,135.47,135.49,135.37,135.48,18990.0,119.3533,119.3709,119.2651,119.3621,18990.0
2017-06-02 09:50:00,135.47,135.47,135.31,135.39,9603.0,119.3533,119.3533,119.2123,119.2828,9603.0
2017-06-02 10:00:00,135.37,135.46,135.37,135.45,20358.0,119.2651,119.3444,119.2651,119.3356,20358.0
2017-06-02 10:10:00,135.45,135.47,135.42,135.43,10532.0,119.3356,119.3533,119.3092,119.318,10532.0
2017-06-02 10:20:00,135.43,135.52,135.41,135.52,10863.0,119.318,119.3973,119.3004,119.3973,10863.0
2017-06-02 10:30:00,135.53,135.58,135.51,135.58,13462.0,119.4061,119.4502,119.3885,119.4502,13462.0
2017-06-02 10:40:00,135.58,135.6,135.55,135.58,14958.0,119.4502,119.4678,119.4237,119.4502,14958.0
2017-06-02 10:50:00,135.6,135.71,135.6,135.63,11545.0,119.4678,119.5647,119.4678,119.4942,11545.0
2017-06-02 11:00:00,135.65,135.69,135.62,135.62,4113.0,119.5118,119.5471,119.4854,119.4854,4113.0
2017-06-02 11:10:00,135.62,135.66,135.61,135.64,7723.0,119.4854,119.5206,119.4766,119.503,7723.0
2017-06-02 11:20:00,135.64,135.68,135.6,135.66,26154.0,119.503,119.5383,119.4678,119.5206,26154.0
2017-06-02 11:30:00,135.67,135.75,135.66,135.75,14177.0,119.5295,119.5999,119.5206,119.5999,14177.0
2017-06-02 11:40:00,135.76,135.82,135.76,135.82,12324.0,119.6087,119.6616,119.6087,119.6616,12324.0
2017-06-02 11:50:00,135.8,135.87,135.79,135.86,14282.0,119.644,119.7057,119.6352,119.6969,14282.0
2017-06-02 12:00:00,135.85,135.86,135.78,135.78,11529.0,119.688,119.6969,119.6264,119.6264,11529.0
2017-06-02 12:10:00,135.79,135.86,135.77,135.85,9413.0,119.6352,119.6969,119.6176,119.688,9413.0
2017-06-02 12:20:00,135.87,135.89,135.86,135.89,6809.0,119.7057,119.7233,119.6969,119.7233,6809.0
2017-06-02 12:30:00,135.87,135.89,135.82,135.83,9253.0,119.7057,119.7233,119.6616,119.6704,9253.0
2017-06-02 12:40:00,135.83,135.85,135.8,135.84,7804.0,119.6704,119.688,119.644,119.6792,7804.0
2017-06-02 12:50:00,135.84,135.86,135.82,135.84,11998.0,119.6792,119.6969,119.6616,119.6792,11998.0
2017-06-02 13:00:00,135.84,135.86,135.8,135.81,14865.0,119.6792,119.6969,119.644,119.6528,14865.0
2017-06-02 13:10:00,135.8,135.84,135.79,135.82,11033.0,119.644,119.6792,119.6352,119.6616,11033.0
2017-06-02 13:20:00,135.82,135.86,135.82,135.85,13018.0,119.6616,119.6969,119.6616,119.688,13018.0
2017-06-02 13:30:00,135.86,135.97,135.86,135.95,16081.0,119.6969,119.7938,119.6969,119.7761,16081.0
2017-06-02 13:40:00,135.93,135.98,135.9,135.92,13450.0,119.7585,119.8026,119.7321,119.7497,13450.0
2017-06-02 13:50:00,135.92,135.95,135.91,135.94,12685.0,119.7497,119.7761,119.7409,119.7673,12685.0
2017-06-02 14:00:00,135.91,135.95,135.9,135.91,31525.0,119.7409,119.7761,119.7321,119.7409,31525.0
2017-06-02 14:10:00,135.91,135.96,135.9,135.95,15737.0,119.7409,119.785,119.7321,119.7761,15737.0
2017-06-02 14:20:00,135.96,135.97,135.82,135.82,8014.0,119.785,119.7938,119.6616,119.6616,8014.0
2017-06-02 14:30:00,135.83,135.88,135.83,135.86,12233.0,119.6704,119.7145,119.6704,119.6969,12233.0
2017-06-02 14:40:00,135.86,135.86,135.81,135.85,14655.0,119.6969,119.6969,119.6528,119.688,14655.0
2017-06-02 14:50:00,135.86,135.91,135.84,135.89,8496.0,119.6969,119.7409,119.6792,119.7233,8496.0
2017-06-02 15:00:00,135.89,135.92,135.88,135.9,6661.0,119.7233,119.7497,119.7145,119.7321,6661.0
2017-06-02 15:10:00,135.9,135.92,135.89,135.91,8733.0,119.7321,119.7497,119.7233,119.7409,8733.0
2017-06-02 15:20:00,135.91,135.96,135.91,135.92,16331.0,119.7409,119.785,119.7409,119.7497,16331.0
2017-06-02 15:30:00,135.92,136.02,135.92,136.0,12528.0,119.7497,119.8378,119.7497,119.8202,12528.0
2017-06-02 15:40:00,136.0,136.0,135.82,135.82,42113.0,119.8202,119.8202,119.6616,119.6616,42113.0
2017-06-02 15:50:00,135.83,135.9,135.78,135.86,97720.0,119.6704,119.7321,119.6264,119.6969,97720.0
2017-06-05 09:30:00,135.8,135.8,135.7,135.71,8781.0,119.644,119.644,119.5559,119.5647,8781.0
2017-06-05 09:40:00,135.68,135.77,135.65,135.77,13267.0,119.5383,119.6176,119.5118,119.6176,13267.0
2017-06-05 09:50:00,135.77,135.84,135.76,135.83,9278.0,119.6176,119.6792,119.6087,119.6704,9278.0
2017-06-05 10:00:00,135.87,135.94,135.87,135.89,2006.0,119.7057,119.7673,119.7057,119.7233,2006.0
2017-06-05 10:10:00,135.89,135.91,135.86,135.89,4974.0,119.7233,119.7409,119.6969,119.7233,4974.0
2017-06-05 10:20:00,135.91,135.93,135.86,135.87,4215.0,119.7409,119.7585,119.6969,119.7057,4215.0
2017-06-05 10:30:00,135.9,135.9,135.84,135.86,4357.0,119.7321,119.7321,119.6792,119.6969,4357.0
2017-06-05 10:40:00,135.87,135.91,135.86,135.91,2682.0,119.7057,119.7409,119.6969,119.7409,2682.0
2017-06-05 10:50:00,135.91,135.91,135.83,135.83,4297.0,119.7409,119.7409,119.6704,119.6704,4297.0
2017-06-05 11:00:00,135.84,135.84,135.76,135.79,4967.0,119.6792,119.6792,119.6087,119.6352,4967.0
2017-06-05 11:10:00,135.77,135.83,135.77,135.81,2307.0,119.6176,119.6704,119.6176,119.6528,2307.0
2017-06-05 11:20:00,135.79,135.79,135.71,135.73,4279.0,119.6352,119.6352,119.5647,119.5823,4279.0
2017-06-05 11:30:00,135.73,135.75,135.71,135.72,7269.0,119.5823,119.5999,119.5647,119.5735,7269.0
2017-06-05 11:40:00,135.72,135.74,135.67,135.68,4100.0,119.5735,119.5911,119.5295,119.5383,4100.0
2017-06-05 11:50:00,135.7,135.82,135.7,135.82,4050.0,119.5559,119.6616,119.5559,119.6616,4050.0
2017-06-05 12:00:00,135.81,135.89,135.81,135.86,7348.0,119.6528,119.7233,119.6528,119.6969,7348.0
2017-06-05 12:10:00,135.84,135.86,135.84,135.85,4238.0,119.6792,119.6969,119.6792,119.688,4238.0
2017-06-05 12:20:00,135.85,135.86,135.82,135.83,2300.0,119.688,119.6969,119.6616,119.6704,2300.0
2017-06-05 12:30:00,135.86,135.87,135.81,135.83,8735.0,119.6969,119.7057,119.6528,119.6704,8735.0
2017-06-05 12:40:00,135.82,135.85,135.8,135.82,44450.0,119.6616,119.688,119.644,119.6616,44450.0
2017-06-05 12:50:00,135.82,135.83,135.78,135.83,38872.0,119.6616,119.6704,119.6264,119.6704,38872.0
2017-06-05 13:00:00,135.84,135.9,135.83,135.88,10568.0,119.6792,119.7321,119.6704,119.7145,10568.0
2017-06-05 13:10:00,135.86,135.92,135.86,135.88,6029.0,119.6969,119.7497,119.6969,119.7145,6029.0
2017-06-05 13:20:00,135.89,135.9,135.87,135.9,5043.0,119.7233,119.7321,119.7057,119.7321,5043.0
2017-06-05 13:30:00,135.9,135.9,135.81,135.86,10001.0,119.7321,119.7321,119.6528,119.6969,10001.0
2017-06-05 13:40:00,135.86,135.87,135.81,135.84,15709.0,119.6969,119.7057,119.6528,119.6792,15709.0
2017-06-05 13:50:00,135.84,135.86,135.8,135.82,10910.0,119.6792,119.6969,119.644,119.6616,10910.0
2017-06-05 14:00:00,135.82,135.86,135.8,135.8,5158.0,119.6616,119.6969,119.644,119.644,5158.0
2017-06-05 14:10:00,135.81,135.83,135.8,135.81,10001.0,119.6528,119.6704,119.644,119.6528,10001.0
2017-06-05 14:20:00,135.8,135.83,135.79,135.83,3938.0,119.644,119.6704,119.6352,119.6704,3938.0
2017-06-05 14:30:00,135.83,135.85,135.8,135.83,3899.0,119.6704,119.688,119.644,119.6704,3899.0
2017-06-05 14:40:00,135.84,135.86,135.82,135.85,5866.0,119.6792,119.6969,119.6616,119.688,5866.0
2017-06-05 14:50:00,135.85,135.86,135.82,135.82,4271.0,119.688,119.6969,119.6616,119.6616,4271.0
2017-06-05 15:00:00,135.81,135.86,135.81,135.84,11312.0,119.6528,119.6969,119.6528,119.6792,11312.0
2017-06-05 15:10:00,135.83,135.86,135.79,135.79,6046.0,119.6704,119.6969,119.6352,119.6352,6046.0
2017-06-05 15:20:00,135.8,135.85,135.79,135.85,10251.0,119.644,119.688,119.6352,119.688,10251.0
2017-06-05 15:30:00,135.85,135.89,135.84,135.86,15664.0,119.688,119.7233,119.6792,119.6969,15664.0
2017-06-05 15:40:00,135.85,135.85,135.76,135.79,36122.0,119.688,119.688,119.6087,119.6352,36122.0
2017-06-05 15:50:00,135.79,135.79,135.7,135.74,164539.0,119.6352,119.6352,119.5559,119.5911,164539.0
2017-06-06 09:30:00,135.38,135.41,135.24,135.28,12496.0,119.274,119.3004,119.1506,119.1859,12496.0
2017-06-06 09:40:00,135.32,135.48,135.29,135.47,8145.0,119.2211,119.3621,119.1947,119.3533,8145.0
2017-06-06 09:50:00,135.49,135.55,135.49,135.55,13388.0,119.3709,119.4237,119.3709,119.4237,13388.0
2017-06-06 10:00:00,135.54,135.54,135.45,135.47,10415.0,119.4149,119.4149,119.3356,119.3533,10415.0
2017-06-06 10:10:00,135.55,135.62,135.54,135.58,3103.0,119.4237,119.4854,119.4149,119.4502,3103.0
2017-06-06 10:20:00,135.58,135.59,135.54,135.58,2262.0,119.4502,119.459,119.4149,119.4502,2262.0
2017-06-06 10:30:00,135.57,135.57,135.48,135.48,10100.0,119.4414,119.4414,119.3621,119.3621,10100.0
2017-06-06 10:40:00,135.48,135.54,135.48,135.54,11879.0,119.3621,119.4149,119.3621,119.4149,11879.0
2017-06-06 10:50:00,135.54,135.56,135.47,135.47,8703.0,119.4149,119.4325,119.3533,119.3533,8703.0
2017-06-06 11:00:00,135.48,135.48,135.4,135.42,5373.0,119.3621,119.3621,119.2916,119.3092,5373.0
2017-06-06 11:10:00,135.45,135.49,135.39,135.41,8667.0,119.3356,119.3709,119.2828,119.3004,8667.0
2017-06-06 11:20:00,135.42,135.43,135.39,135.41,2962.0,119.3092,119.318,119.2828,119.3004,2962.0
2017-06-06 11:30:00,135.41,135.54,135.41,135.53,3818.0,119.3004,119.4149,119.3004,119.4061,3818.0
2017-06-06 11:40:00,135.56,135.62,135.56,135.57,8945.0,119.4325,119.4854,119.4325,119.4414,8945.0
2017-06-06 11:50:00,135.57,135.59,135.53,135.54,6737.0,119.4414,119.459,119.4061,119.4149,6737.0
2017-06-06 12:00:00,135.55,135.57,135.54,135.55,2010.0,119.4237,119.4414,119.4149,119.4237,2010.0
2017-06-06 12:10:00,135.54,135.58,135.52,135.56,3441.0,119.4149,119.4502,119.3973,119.4325,3441.0
2017-06-06 12:20:00,135.55,135.57,135.52,135.53,72902.0,119.4237,119.4414,119.3973,119.4061,72902.0
2017-06-06 12:30:00,135.53,135.55,135.5,135.52,4739.0,119.4061,119.4237,119.3797,119.3973,4739.0
2017-06-06 12:40:00,135.51,135.58,135.51,135.55,4934.0,119.3885,119.4502,119.3885,119.4237,4934.0
2017-06-06 12:50:00,135.55,135.57,135.54,135.55,22660.0,119.4237,119.4414,119.4149,119.4237,22660.0
2017-06-06 13:00:00,135.56,135.56,135.52,135.53,3824.0,119.4325,119.4325,119.3973,119.4061,3824.0
2017-06-06 13:10:00,135.54,135.54,135.46,135.46,4075.0,119.4149,119.4149,119.3444,119.3444,4075.0
2017-06-06 13:20:00,135.48,135.48,135.44,135.47,2837.0,119.3621,119.3621,119.3268,119.3533,2837.0
2017-06-06 13:30:00,135.46,135.47,135.41,135.44,8883.0,119.3444,119.3533,119.3004,119.3268,8883.0
2017-06-06 13:40:00,135.44,135.47,135.44,135.47,8843.0,119.3268,119.3533,119.3268,119.3533,8843.0
2017-06-06 13:50:00,135.46,135.47,135.44,135.47,8537.0,119.3444,119.3533,119.3268,119.3533,8537.0
2017-06-06 14:00:00,135.48,135.56,135.48,135.56,9812.0,119.3621,119.4325,119.3621,119.4325,9812.0
2017-06-06 14:10:00,135.55,135.57,135.53,135.57,6535.0,119.4237,119.4414,119.4061,119.4414,6535.0
2017-06-06 14:20:00,135.57,135.58,135.54,135.57,3603.0,119.4414,119.4502,119.4149,119.4414,3603.0
2017-06-06 14:30:00,135.57,135.73,135.57,135.64,13692.0,119.4414,119.5823,119.4414,119.503,13692.0
2017-06-06 14:40:00,135.66,135.72,135.66,135.69,4170.0,119.5206,119.5735,119.5206,119.5471,4170.0
2017-06-06 14:50:00,135.68,135.73,135.68,135.7,3591.0,119.5383,119.5823,119.5383,119.5559,3591.0
2017-06-06 15:00:00,135.7,135.72,135.64,135.65,5070.0,119.5559,119.5735,119.503,119.5118,5070.0
2017-06-06 15:10:00,135.64,135.64,135.56,135.58,8570.0,119.503,119.503,119.4325,119.4502,8570.0
2017-06-06 15:20:00,135.59,135.6,135.48,135.5,8633.0,119.459,119.4678,119.3621,119.3797,8633.0
2017-06-06 15:30:00,135.45,135.46,135.32,135.4,19543.0,119.3356,119.3444,119.2211,119.2916,19543.0
2017-06-06 15:40:00,135.39,135.42,135.32,135.32,13243.0,119.2828,119.3092,119.2211,119.2211,13243.0
2017-06-06 15:50:00,135.32,135.42,135.31,135.33,51313.0,119.2211,119.3092,119.2123,119.2299,51313.0
2017-06-07 09:30:00,135.56,135.62,135.47,135.6,52341.0,119.4325,119.4854,119.3533,119.4678,52341.0
2017-06-07 09:40:00,135.61,135.63,135.57,135.58,54378.0,119.4766,119.4942,119.4414,119.4502,54378.0
2017-06-07 09:50:00,135.58,135.62,135.5,135.62,21360.0,119.4502,119.4854,119.3797,119.4854,21360.0
2017-06-07 10:00:00,135.62,135.68,135.6,135.6,22322.0,119.4854,119.5383,119.4678,119.4678,22322.0
2017-06-07 10:10:00,135.6,135.66,135.59,135.63,38314.0,119.4678,119.5206,119.459,119.4942,38314.0
2017-06-07 10:20:00,135.64,135.64,135.53,135.53,25107.0,119.503,119.503,119.4061,119.4061,25107.0
2017-06-07 10:30:00,135.54,135.54,135.37,135.37,31775.0,119.4149,119.4149,119.2651,119.2651,31775.0
2017-06-07 10:40:00,135.36,135.42,135.3,135.4,16646.0,119.2563,119.3092,119.2035,119.2916,16646.0
2017-06-07 10:50:00,135.39,135.47,135.35,135.47,17573.0,119.2828,119.3533,119.2475,119.3533,17573.0
2017-06-07 11:00:00,135.46,135.51,135.44,135.5,13125.0,119.3444,119.3885,119.3268,119.3797,13125.0
2017-06-07 11:10:00,135.5,135.53,135.49,135.52,10429.0,119.3797,119.4061,119.3709,119.3973,10429.0
2017-06-07 11:20:00,135.52,135.53,135.37,135.37,14598.0,119.3973,119.4061,119.2651,119.2651,14598.0
2017-06-07 11:30:00,135.38,135.44,135.38,135.41,14848.0,119.274,119.3268,119.274,119.3004,14848.0
2017-06-07 11:40:00,135.41,135.42,135.39,135.42,13288.0,119.3004,119.3092,119.2828,119.3092,13288.0
2017-06-07 11:50:00,135.41,135.47,135.41,135.44,14125.0,119.3004,119.3533,119.3004,119.3268,14125.0
2017-06-07 12:00:00,135.44,135.44,135.35,135.39,11070.0,119.3268,119.3268,119.2475,119.2828,11070.0
2017-06-07 12:10:00,135.39,135.41,135.37,135.4,8881.0,119.2828,119.3004,119.2651,119.2916,8881.0
2017-06-07 12:20:00,135.39,135.42,135.39,135.4,9419.0,119.2828,119.3092,119.2828,119.2916,9419.0
2017-06-07 12:30:00,135.4,135.41,135.34,135.36,21724.0,119.2916,119.3004,119.2387,119.2563,21724.0
2017-06-07 12:40:00,135.35,135.36,135.19,135.22,16933.0,119.2475,119.2563,119.1066,119.133,16933.0
2017-06-07 12:50:00,135.23,135.26,135.1,135.24,83054.0,119.1418,119.1682,119.0273,119.1506,83054.0
2017-06-07 13:00:00,135.25,135.3,135.24,135.24,18650.0,119.1594,119.2035,119.1506,119.1506,18650.0
2017-06-07 13:10:00,135.25,135.31,135.25,135.27,13768.0,119.1594,119.2123,119.1594,119.177,13768.0
2017-06-07 13:20:00,135.26,135.37,135.22,135.33,15304.0,119.1682,119.2651,119.133,119.2299,15304.0
2017-06-07 13:30:00,135.33,135.34,135.29,135.3,7274.0,119.2299,119.2387,119.1947,119.2035,7274.0
2017-06-07 13:40:00,135.29,135.36,135.28,135.36,23861.0,119.1947,119.2563,119.1859,119.2563,23861.0
2017-06-07 13:50:00,135.36,135.47,135.33,135.44,21302.0,119.2563,119.3533,119.2299,119.3268,21302.0
2017-06-07 14:00:00,135.44,135.55,135.41,135.51,24978.0,119.3268,119.4237,119.3004,119.3885,24978.0
2017-06-07 14:10:00,135.52,135.53,135.48,135.48,12745.0,119.3973,119.4061,119.3621,119.3621,12745.0
2017-06-07 14:20:00,135.49,135.51,135.45,135.49,14368.0,119.3709,119.3885,119.3356,119.3709,14368.0
2017-06-07 14:30:00,135.5,135.55,135.5,135.53,10906.0,119.3797,119.4237,119.3797,119.4061,10906.0
2017-06-07 14:40:00,135.53,135.6,135.49,135.57,30939.0,119.4061,119.4678,119.3709,119.4414,30939.0
2017-06-07 14:50:00,135.57,135.59,135.54,135.54,8541.0,119.4414,119.459,119.4149,119.4149,8541.0
2017-06-07 15:00:00,135.54,135.54,135.49,135.51,14624.0,119.4149,119.4149,119.3709,119.3885,14624.0
2017-06-07 15:10:00,135.51,135.52,135.48,135.5,16800.0,119.3885,119.3973,119.3621,119.3797,16800.0
2017-06-07 15:20:00,135.51,135.59,135.51,135.59,16968.0,119.3885,119.459,119.3885,119.459,16968.0
2017-06-07 15:30:00,135.58,135.61,135.53,135.53,15063.0,119.4502,119.4766,119.4061,119.4061,15063.0
2017-06-07 15:40:00,135.53,135.67,135.5,135.65,26114.0,119.4061,119.5295,119.3797,119.5118,26114.0
2017-06-07 15:50:00,135.65,135.65,135.49,135.55,69519.0,119.5118,119.5118,119.3709,119.4237,69519.0
2017-06-08 09:30:00,135.58,135.65,135.46,135.55,21395.0,119.4502,119.5118,119.3444,119.4237,21395.0
2017-06-08 09:40:00,135.56,135.71,135.5,135.53,21169.0,119.4325,119.5647,119.3797,119.4061,21169.0
2017-06-08 09:50:00,135.49,135.5,135.34,135.46,8086.0,119.3709,119.3797,119.2387,119.3444,8086.0
2017-06-08 10:00:00,135.52,135.6,135.51,135.51,6178.0,119.3973,119.4678,119.3885,119.3885,6178.0
2017-06-08 10:10:00,135.52,135.6,135.47,135.54,8507.0,119.3973,119.4678,119.3533,119.4149,8507.0
2017-06-08 10:20:00,135.54,135.54,135.27,135.34,16891.0,119.4149,119.4149,119.177,119.2387,16891.0
2017-06-08 10:30:00,135.33,135.49,135.33,135.43,17858.0,119.2299,119.3709,119.2299,119.318,17858.0
2017-06-08 10:40:00,135.46,135.53,135.43,135.52,43511.0,119.3444,119.4061,119.318,119.3973,43511.0
2017-06-08 10:50:00,135.52,135.56,135.45,135.49,10795.0,119.3973,119.4325,119.3356,119.3709,10795.0
2017-06-08 11:00:00,135.51,135.63,135.51,135.61,18236.0,119.3885,119.4942,119.3885,119.4766,18236.0
2017-06-08 11:10:00,135.62,135.65,135.58,135.64,20901.0,119.4854,119.5118,119.4502,119.503,20901.0
2017-06-08 11:20:00,135.65,135.69,135.57,135.58,6701.0,119.5118,119.5471,119.4414,119.4502,6701.0
2017-06-08 11:30:00,135.58,135.62,135.54,135.6,12767.0,119.4502,119.4854,119.4149,119.4678,12767.0
2017-06-08 11:40:00,135.6,135.65,135.55,135.61,12415.0,119.4678,119.5118,119.4237,119.4766,12415.0
2017-06-08 11:50:00,135.61,135.66,135.59,135.66,17335.0,119.4766,119.5206,119.459,119.5206,17335.0
2017-06-08 12:00:00,135.65,135.75,135.64,135.72,16803.0,119.5118,119.5999,119.503,119.5735,16803.0
2017-06-08 12:10:00,135.72,135.88,135.71,135.87,17785.0,119.5735,119.7145,119.5647,119.7057,17785.0
2017-06-08 12:20:00,135.88,135.93,135.79,135.8,12862.0,119.7145,119.7585,119.6352,119.644,12862.0
2017-06-08 12:30:00,135.78,135.85,135.77,135.78,9084.0,119.6264,119.688,119.6176,119.6264,9084.0
2017-06-08 12:40:00,135.79,135.82,135.77,135.82,8800.0,119.6352,119.6616,119.6176,119.6616,8800.0
2017-06-08 12:50:00,135.81,135.85,135.77,135.85,18145.0,119.6528,119.688,119.6176,119.688,18145.0
2017-06-08 13:00:00,135.85,135.85,135.78,135.79,14600.0,119.688,119.688,119.6264,119.6352,14600.0
2017-06-08 13:10:00,135.8,135.8,135.74,135.77,7593.0,119.644,119.644,119.5911,119.6176,7593.0
2017-06-08 13:20:00,135.75,135.75,135.58,135.61,14157.0,119.5999,119.5999,119.4502,119.4766,14157.0
2017-06-08 13:30:00,135.61,135.65,135.6,135.63,12027.0,119.4766,119.5118,119.4678,119.4942,12027.0
2017-06-08 13:40:00,135.62,135.72,135.61,135.72,22634.0,119.4854,119.5735,119.4766,119.5735,22634.0
2017-06-08 13:50:00,135.71,135.77,135.7,135.76,10055.0,119.5647,119.6176,119.5559,119.6087,10055.0
2017-06-08 14:00:00,135.78,135.78,135.68,135.69,9942.0,119.6264,119.6264,119.5383,119.5471,9942.0
2017-06-08 14:10:00,135.7,135.72,135.57,135.59,21609.0,119.5559,119.5735,119.4414,119.459,21609.0
2017-06-08 14:20:00,135.58,135.58,135.45,135.48,14055.0,119.4502,119.4502,119.3356,119.3621,14055.0
2017-06-08 14:30:00,135.48,135.56,135.47,135.52,31204.0,119.3621,119.4325,119.3533,119.3973,31204.0
2017-06-08 14:40:00,135.52,135.54,135.36,135.38,16219.0,119.3973,119.4149,119.2563,119.274,16219.0
2017-06-08 14:50:00,135.39,135.43,135.33,135.4,22668.0,119.2828,119.318,119.2299,119.2916,22668.0
2017-06-08 15:00:00,135.41,135.49,135.4,135.49,9548.0,119.3004,119.3709,119.2916,119.3709,9548.0
2017-06-08 15:10:00,135.49,135.52,135.43,135.52,15561.0,119.3709,119.3973,119.318,119.3973,15561.0
2017-06-08 15:20:00,135.51,135.58,135.51,135.56,24421.0,119.3885,119.4502,119.3885,119.4325,24421.0
2017-06-08 15:30:00,135.57,135.61,135.49,135.57,18561.0,119.4414,119.4766,119.3709,119.4414,18561.0
2017-06-08 15:40:00,135.57,135.62,135.51,135.61,29029.0,119.4414,119.4854,119.3885,119.4766,29029.0
2017-06-08 15:50:00,135.61,135.68,135.59,135.63,53380.0,119.4766,119.5383,119.459,119.4942,53380.0
2017-06-09 09:30:00,135.82,135.91,135.74,135.8,54575.0,119.6616,119.7409,119.5911,119.644,54575.0
2017-06-09 09:40:00,135.81,135.96,135.79,135.92,38610.0,119.6528,119.785,119.6352,119.7497,38610.0
2017-06-09 09:50:00,135.93,136.08,135.87,136.01,34038.0,119.7585,119.8907,119.7057,119.829,34038.0
2017-06-09 10:00:00,136.02,136.12,135.97,136.12,24103.0,119.8378,119.9259,119.7938,119.9259,24103.0
2017-06-09 10:10:00,136.13,136.15,136.09,136.15,54599.0,119.9347,119.9524,119.8995,119.9524,54599.0
2017-06-09 10:20:00,136.17,136.25,136.15,136.24,42627.0,119.97,120.0405,119.9524,120.0316,42627.0
2017-06-09 10:30:00,136.25,136.3,136.2,136.24,34036.0,120.0405,120.0845,119.9964,120.0316,34036.0
2017-06-09 10:40:00,136.21,136.26,136.2,136.26,5910.0,120.0052,120.0493,119.9964,120.0493,5910.0
2017-06-09 10:50:00,136.25,136.25,136.22,136.24,6015.0,120.0405,120.0405,120.014,120.0316,6015.0
2017-06-09 11:00:00,136.23,136.32,136.21,136.32,9300.0,120.0228,120.1021,120.0052,120.1021,9300.0
2017-06-09 11:10:00,136.32,136.33,136.28,136.28,9730.0,120.1021,120.1109,120.0669,120.0669,9730.0
2017-06-09 11:20:00,136.28,136.31,136.18,136.24,13944.0,120.0669,120.0933,119.9788,120.0316,13944.0
2017-06-09 11:30:00,136.26,136.3,136.18,136.18,31294.0,120.0493,120.0845,119.9788,119.9788,31294.0
2017-06-09 11:40:00,136.18,136.25,136.18,136.23,22737.0,119.9788,120.0405,119.9788,120.0228,22737.0
2017-06-09 11:50:00,136.23,136.26,136.18,136.18,7470.0,120.0228,120.0493,119.9788,119.9788,7470.0
2017-06-09 12:00:00,136.18,136.23,136.14,136.21,8951.0,119.9788,120.0228,119.9435,120.0052,8951.0
2017-06-09 12:10:00,136.21,136.21,136.05,136.05,17577.0,120.0052,120.0052,119.8642,119.8642,17577.0
2017-06-09 12:20:00,136.05,136.08,135.89,135.94,10272.0,119.8642,119.8907,119.7233,119.7673,10272.0
2017-06-09 12:30:00,135.98,135.98,135.77,135.86,18680.0,119.8026,119.8026,119.6176,119.6969,18680.0
2017-06-09 12:40:00,135.85,135.91,135.81,135.88,13186.0,119.688,119.7409,119.6528,119.7145,13186.0
2017-06-09 12:50:00,135.89,135.98,135.89,135.96,46942.0,119.7233,119.8026,119.7233,119.785,46942.0
2017-06-09 13:00:00,135.95,136.0,135.85,135.88,45006.0,119.7761,119.8202,119.688,119.7145,45006.0
2017-06-09 13:10:00,135.86,135.86,135.67,135.73,50913.0,119.6969,119.6969,119.5295,119.5823,50913.0
2017-06-09 13:20:00,135.72,135.82,135.72,135.82,11095.0,119.5735,119.6616,119.5735,119.6616,11095.0
2017-06-09 13:30:00,135.81,135.81,135.58,135.61,42143.0,119.6528,119.6528,119.4502,119.4766,42143.0
2017-06-09 13:40:00,135.62,135.65,135.52,135.54,34566.0,119.4854,119.5118,119.3973,119.4149,34566.0
2017-06-09 13:50:00,135.52,135.59,135.39,135.39,47758.0,119.3973,119.459,119.2828,119.2828,47758.0
2017-06-09 14:00:00,135.38,135.57,135.38,135.49,12447.0,119.274,119.4414,119.274,119.3709,12447.0
2017-06-09 14:10:00,135.47,135.57,135.41,135.54,17444.0,119.3533,119.4414,119.3004,119.4149,17444.0
2017-06-09 14:20:00,135.54,135.61,135.45,135.45,42863.0,119.4149,119.4766,119.3356,119.3356,42863.0
2017-06-09 14:30:00,135.44,135.5,135.18,135.26,58661.0,119.3268,119.3797,119.0978,119.1682,58661.0
2017-06-09 14:40:00,135.27,135.27,134.72,134.72,128663.0,119.177,119.177,118.6925,118.6925,128663.0
2017-06-09 14:50:00,134.71,135.0,134.65,134.9,68957.0,118.6837,118.9392,118.6308,118.8511,68957.0
2017-06-09 15:00:00,134.91,135.24,134.91,135.18,61076.0,118.8599,119.1506,118.8599,119.0978,61076.0
2017-06-09 15:10:00,135.17,135.38,135.12,135.34,36050.0,119.0889,119.274,119.0449,119.2387,36050.0
2017-06-09 15:20:00,135.35,135.49,135.27,135.48,32610.0,119.2475,119.3709,119.177,119.3621,32610.0
2017-06-09 15:30:00,135.48,135.48,135.2,135.22,33783.0,119.3621,119.3621,119.1154,119.133,33783.0
2017-06-09 15:40:00,135.21,135.27,135.07,135.25,58950.0,119.1242,119.177,119.0008,119.1594,58950.0
2017-06-09 15:50:00,135.26,135.53,135.26,135.49,56768.0,119.1682,119.4061,119.1682,119.3709,56768.0
2017-06-12 09:30:00,135.36,135.47,135.23,135.23,118357.0,119.2563,119.3533,119.1418,119.1418,118357.0
2017-06-12 09:40:00,135.28,135.28,135.08,135.15,30217.0,119.1859,119.1859,119.0096,119.0713,30217.0
2017-06-12 09:50:00,135.13,135.13,134.94,135.01,16953.0,119.0537,119.0537,118.8863,118.948,16953.0
2017-06-12 10:00:00,134.99,135.08,134.87,135.01,57561.0,118.9304,119.0096,118.8246,118.948,57561.0
2017-06-12 10:10:00,135.0,135.19,135.0,135.19,33046.0,118.9392,119.1066,118.9392,119.1066,33046.0
2017-06-12 10:20:00,135.19,135.21,135.1,135.11,12224.0,119.1066,119.1242,119.0273,119.0361,12224.0
2017-06-12 10:30:00,135.09,135.11,134.98,135.1,17187.0,119.0185,119.0361,118.9215,119.0273,17187.0
2017-06-12 10:40:00,135.08,135.26,135.07,135.2,26095.0,119.0096,119.1682,119.0008,119.1154,26095.0
2017-06-12 10:50:00,135.17,135.31,135.16,135.24,24896.0,119.0889,119.2123,119.0801,119.1506,24896.0
2017-06-12 11:00:00,135.28,135.34,135.24,135.25,9496.0,119.1859,119.2387,119.1506,119.1594,9496.0
2017-06-12 11:10:00,135.23,135.35,135.23,135.31,14777.0,119.1418,119.2475,119.1418,119.2123,14777.0
2017-06-12 11:20:00,135.28,135.31,135.22,135.26,10235.0,119.1859,119.2123,119.133,119.1682,10235.0
2017-06-12 11:30:00,135.27,135.34,135.18,135.19,50177.0,119.177,119.2387,119.0978,119.1066,50177.0
2017-06-12 11:40:00,135.19,135.24,135.16,135.16,18490.0,119.1066,119.1506,119.0801,119.0801,18490.0
2017-06-12 11:50:00,135.16,135.2,135.11,135.2,21085.0,119.0801,119.1154,119.0361,119.1154,21085.0
2017-06-12 12:00:00,135.21,135.22,135.05,135.08,72229.0,119.1242,119.133,118.9832,119.0096,72229.0
2017-06-12 12:10:00,135.08,135.17,135.07,135.17,11999.0,119.0096,119.0889,119.0008,119.0889,11999.0
2017-06-12 12:20:00,135.17,135.2,135.04,135.07,13340.0,119.0889,119.1154,118.9744,119.0008,13340.0
2017-06-12 12:30:00,135.08,135.15,135.07,135.14,11656.0,119.0096,119.0713,119.0008,119.0625,11656.0
2017-06-12 12:40:00,135.15,135.16,135.04,135.06,10209.0,119.0713,119.0801,118.9744,118.992,10209.0
2017-06-12 12:50:00,135.05,135.05,134.95,134.96,13855.0,118.9832,118.9832,118.8951,118.9039,13855.0
2017-06-12 13:00:00,134.95,135.05,134.95,135.05,21969.0,118.8951,118.9832,118.8951,118.9832,21969.0
2017-06-12 13:10:00,135.02,135.12,135.0,135.1,13206.0,118.9568,119.0449,118.9392,119.0273,13206.0
2017-06-12 13:20:00,135.1,135.15,135.1,135.15,10317.0,119.0273,119.0713,119.0273,119.0713,10317.0
2017-06-12 13:30:00,135.16,135.19,135.09,135.09,9348.0,119.0801,119.1066,119.0185,119.0185,9348.0
2017-06-12 13:40:00,135.09,135.14,135.08,135.09,26880.0,119.0185,119.0625,119.0096,119.0185,26880.0
2017-06-12 13:50:00,135.09,135.11,134.97,134.97,20332.0,119.0185,119.0361,118.9127,118.9127,20332.0
2017-06-12 14:00:00,134.98,135.09,134.98,135.07,13246.0,118.9215,119.0185,118.9215,119.0008,13246.0
2017-06-12 14:10:00,135.07,135.15,135.06,135.11,12491.0,119.0008,119.0713,118.992,119.0361,12491.0
2017-06-12 14:20:00,135.1,135.13,135.03,135.05,10381.0,119.0273,119.0537,118.9656,118.9832,10381.0
2017-06-12 14:30:00,135.04,135.2,135.03,135.19,6713.0,118.9744,119.1154,118.9656,119.1066,6713.0
2017-06-12 14:40:00,135.18,135.25,135.17,135.2,10852.0,119.0978,119.1594,119.0889,119.1154,10852.0
2017-06-12 14:50:00,135.21,135.22,135.16,135.2,13041.0,119.1242,119.133,119.0801,119.1154,13041.0
2017-06-12 15:00:00,135.2,135.28,135.15,135.26,21709.0,119.1154,119.1859,119.0713,119.1682,21709.0
2017-06-12 15:10:00,135.27,135.29,135.23,135.26,6500.0,119.177,119.1947,119.1418,119.1682,6500.0
2017-06-12 15:20:00,135.26,135.31,135.13,135.15,12957.0,119.1682,119.2123,119.0537,119.0713,12957.0
2017-06-12 15:30:00,135.15,135.28,135.13,135.25,18557.0,119.0713,119.1859,119.0537,119.1594,18557.0
2017-06-12 15:40:00,135.24,135.27,135.15,135.18,34123.0,119.1506,119.177,119.0713,119.0978,34123.0
2017-06-12 15:50:00,135.18,135.42,135.18,135.4,74561.0,119.0978,119.3092,119.0978,119.2916,74561.0
2017-06-13 09:30:00,135.78,135.84,135.75,135.81,53961.0,119.6264,119.6792,119.5999,119.6528,53961.0
2017-06-13 09:40:00,135.82,135.94,135.82,135.87,49981.0,119.6616,119.7673,119.6616,119.7057,49981.0
2017-06-13 09:50:00,135.87,135.88,135.75,135.83,53871.0,119.7057,119.7145,119.5999,119.6704,53871.0
2017-06-13 10:00:00,135.83,135.84,135.75,135.79,35288.0,119.6704,119.6792,119.5999,119.6352,35288.0
2017-06-13 10:10:00,135.78,135.86,135.76,135.79,37501.0,119.6264,119.6969,119.6087,119.6352,37501.0
2017-06-13 10:20:00,135.78,135.85,135.76,135.85,38334.0,119.6264,119.688,119.6087,119.688,38334.0
2017-06-13 10:30:00,135.86,135.9,135.85,135.89,53222.0,119.6969,119.7321,119.688,119.7233,53222.0
2017-06-13 10:40:00,135.91,135.91,135.75,135.83,27241.0,119.7409,119.7409,119.5999,119.6704,27241.0
2017-06-13 10:50:00,135.83,135.84,135.66,135.66,52102.0,119.6704,119.6792,119.5206,119.5206,52102.0
2017-06-13 11:00:00,135.62,135.79,135.61,135.77,36509.0,119.4854,119.6352,119.4766,119.6176,36509.0
2017-06-13 11:10:00,135.76,135.83,135.76,135.81,51899.0,119.6087,119.6704,119.6087,119.6528,51899.0
2017-06-13 11:20:00,135.81,135.84,135.79,135.82,31683.0,119.6528,119.6792,119.6352,119.6616,31683.0
2017-06-13 11:30:00,135.83,135.85,135.79,135.83,33689.0,119.6704,119.688,119.6352,119.6704,33689.0
2017-06-13 11:40:00,135.83,135.96,135.82,135.92,35738.0,119.6704,119.785,119.6616,119.7497,35738.0
2017-06-13 11:50:00,135.91,135.93,135.89,135.93,37666.0,119.7409,119.7585,119.7233,119.7585,37666.0
2017-06-13 12:00:00,135.92,135.95,135.86,135.88,49407.0,119.7497,119.7761,119.6969,119.7145,49407.0
2017-06-13 12:10:00,135.88,135.94,135.88,135.91,23337.0,119.7145,119.7673,119.7145,119.7409,23337.0
2017-06-13 12:20:00,135.91,135.94,135.87,135.89,37612.0,119.7409,119.7673,119.7057,119.7233,37612.0
2017-06-13 12:30:00,135.89,135.96,135.89,135.95,50133.0,119.7233,119.785,119.7233,119.7761,50133.0
2017-06-13 12:40:00,135.96,136.03,135.95,136.01,48375.0,119.785,119.8466,119.7761,119.829,48375.0
2017-06-13 12:50:00,136.01,136.04,135.98,136.03,29016.0,119.829,119.8554,119.8026,119.8466,29016.0
2017-06-13 13:00:00,136.02,136.03,135.99,136.01,30661.0,119.8378,119.8466,119.8114,119.829,30661.0
2017-06-13 13:10:00,136.01,136.08,136.0,136.05,34676.0,119.829,119.8907,119.8202,119.8642,34676.0
2017-06-13 13:20:00,136.04,136.07,136.02,136.06,36007.0,119.8554,119.8819,119.8378,119.8731,36007.0
2017-06-13 13:30:00,136.06,136.07,136.02,136.05,31434.0,119.8731,119.8819,119.8378,119.8642,31434.0
2017-06-13 13:40:00,136.04,136.05,135.92,135.95,47304.0,119.8554,119.8642,119.7497,119.7761,47304.0
2017-06-13 13:50:00,135.95,136.03,135.95,136.02,22316.0,119.7761,119.8466,119.7761,119.8378,22316.0
2017-06-13 14:00:00,136.02,136.13,136.01,136.11,73251.0,119.8378,119.9347,119.829,119.9171,73251.0
2017-06-13 14:10:00,136.11,136.11,136.04,136.07,136099.0,119.9171,119.9171,119.8554,119.8819,136099.0
2017-06-13 14:20:00,136.07,136.09,136.02,136.03,62958.0,119.8819,119.8995,119.8378,119.8466,62958.0
2017-06-13 14:30:00,136.04,136.09,135.99,136.07,53185.0,119.8554,119.8995,119.8114,119.8819,53185.0
2017-06-13 14:40:00,136.07,136.07,136.02,136.05,36462.0,119.8819,119.8819,119.8378,119.8642,36462.0
2017-06-13 14:50:00,136.05,136.06,135.98,136.01,70628.0,119.8642,119.8731,119.8026,119.829,70628.0
2017-06-13 15:00:00,136.01,136.03,135.99,136.02,39898.0,119.829,119.8466,119.8114,119.8378,39898.0
2017-06-13 15:10:00,136.02,136.05,136.01,136.03,34125.0,119.8378,119.8642,119.829,119.8466,34125.0
2017-06-13 15:20:00,136.04,136.14,136.04,136.14,60987.0,119.8554,119.9435,119.8554,119.9435,60987.0
2017-06-13 15:30:00,136.15,136.18,136.1,136.13,67857.0,119.9524,119.9788,119.9083,119.9347,67857.0
2017-06-13 15:40:00,136.13,136.13,136.07,136.1,58605.0,119.9347,119.9347,119.8819,119.9083,58605.0
2017-06-13 15:50:00,136.11,136.13,135.99,136.12,190332.0,119.9171,119.9347,119.8114,119.9259,190332.0
2017-06-14 09:30:00,136.3,136.3,136.0,136.02,18164.0,120.0845,120.0845,119.8202,119.8378,18164.0
2017-06-14 09:40:00,136.04,136.16,136.03,136.15,39612.0,119.8554,119.9612,119.8466,119.9524,39612.0
2017-06-14 09:50:00,136.14,136.2,136.08,136.13,11841.0,119.9435,119.9964,119.8907,119.9347,11841.0
2017-06-14 10:00:00,136.13,136.19,136.05,136.11,21564.0,119.9347,119.9876,119.8642,119.9171,21564.0
2017-06-14 10:10:00,136.12,136.12,135.98,136.09,24602.0,119.9259,119.9259,119.8026,119.8995,24602.0
2017-06-14 10:20:00,136.1,136.1,136.01,136.03,28126.0,119.9083,119.9083,119.829,119.8466,28126.0
2017-06-14 10:30:00,136.02,136.07,135.94,136.03,41552.0,119.8378,119.8819,119.7673,119.8466,41552.0
2017-06-14 10:40:00,136.02,136.02,135.89,135.95,32096.0,119.8378,119.8378,119.7233,119.7761,32096.0
2017-06-14 10:50:00,135.94,136.0,135.8,135.89,18692.0,119.7673,119.8202,119.644,119.7233,18692.0
2017-06-14 11:00:00,135.89,135.92,135.85,135.91,17970.0,119.7233,119.7497,119.688,119.7409,17970.0
2017-06-14 11:10:00,135.9,135.99,135.88,135.97,16237.0,119.7321,119.8114,119.7145,119.7938,16237.0
2017-06-14 11:20:00,135.97,136.01,135.94,135.97,11423.0,119.7938,119.829,119.7673,119.7938,11423.0
2017-06-14 11:30:00,135.97,135.99,135.91,135.91,14083.0,119.7938,119.8114,119.7409,119.7409,14083.0
2017-06-14 11:40:00,135.91,135.98,135.86,135.95,23756.0,119.7409,119.8026,119.6969,119.7761,23756.0
2017-06-14 11:50:00,135.95,135.99,135.93,135.99,10476.0,119.7761,119.8114,119.7585,119.8114,10476.0
2017-06-14 12:00:00,135.98,136.0,135.92,135.92,10669.0,119.8026,119.8202,119.7497,119.7497,10669.0
2017-06-14 12:10:00,135.93,135.93,135.87,135.91,10101.0,119.7585,119.7585,119.7057,119.7409,10101.0
2017-06-14 12:20:00,135.91,135.96,135.89,135.96,10176.0,119.7409,119.785,119.7233,119.785,10176.0
2017-06-14 12:30:00,135.95,136.01,135.94,136.01,8498.0,119.7761,119.829,119.7673,119.829,8498.0
2017-06-14 12:40:00,136.01,136.05,136.0,136.02,9689.0,119.829,119.8642,119.8202,119.8378,9689.0
2017-06-14 12:50:00,136.01,136.02,135.96,135.98,8269.0,119.829,119.8378,119.785,119.8026,8269.0
2017-06-14 13:00:00,135.99,136.1,135.98,136.01,16169.0,119.8114,119.9083,119.8026,119.829,16169.0
2017-06-14 13:10:00,136.03,136.03,135.97,135.98,6160.0,119.8466,119.8466,119.7938,119.8026,6160.0
2017-06-14 13:20:00,135.98,136.01,135.96,135.98,12434.0,119.8026,119.829,119.785,119.8026,12434.0
2017-06-14 13:30:00,135.97,136.01,135.91,135.97,13264.0,119.7938,119.829,119.7409,119.7938,13264.0
2017-06-14 13:40:00,135.97,136.0,135.95,136.0,10850.0,119.7938,119.8202,119.7761,119.8202,10850.0
2017-06-14 13:50:00,136.0,136.01,135.97,136.01,14799.0,119.8202,119.829,119.7938,119.829,14799.0
2017-06-14 14:00:00,136.02,136.21,135.9,136.1,11509.0,119.8378,120.0052,119.7321,119.9083,11509.0
2017-06-14 14:10:00,136.1,136.17,135.86,135.92,40534.0,119.9083,119.97,119.6969,119.7497,40534.0
2017-06-14 14:20:00,135.94,136.06,135.87,136.04,20239.0,119.7673,119.8731,119.7057,119.8554,20239.0
2017-06-14 14:30:00,136.04,136.09,135.88,135.96,83114.0,119.8554,119.8995,119.7145,119.785,83114.0
2017-06-14 14:40:00,135.94,135.94,135.55,135.65,213442.0,119.7673,119.7673,119.4237,119.5118,213442.0
2017-06-14 14:50:00,135.64,135.78,135.61,135.66,78914.0,119.503,119.6264,119.4766,119.5206,78914.0
2017-06-14 15:00:00,135.66,135.74,135.59,135.63,101987.0,119.5206,119.5911,119.459,119.4942,101987.0
2017-06-14 15:10:00,135.6,135.62,135.42,135.62,154929.0,119.4678,119.4854,119.3092,119.4854,154929.0
2017-06-14 15:20:00,135.62,135.74,135.55,135.72,92162.0,119.4854,119.5911,119.4237,119.5735,92162.0
2017-06-14 15:30:00,135.72,135.87,135.62,135.87,115232.0,119.5735,119.7057,119.4854,119.7057,115232.0
2017-06-14 15:40:00,135.87,135.95,135.8,135.95,138260.0,119.7057,119.7761,119.644,119.7761,138260.0
2017-06-14 15:50:00,135.94,136.04,135.87,135.95,202818.0,119.7673,119.8554,119.7057,119.7761,202818.0
2017-06-15 09:30:00,135.05,135.3,135.04,135.26,33682.0,118.9832,119.2035,118.9744,119.1682,33682.0
2017-06-15 09:40:00,135.29,135.3,135.0,135.05,9263.0,119.1947,119.2035,118.9392,118.9832,9263.0
2017-06-15 09:50:00,135.04,135.27,135.03,135.26,24120.0,118.9744,119.177,118.9656,119.1682,24120.0
2017-06-15 10:00:00,135.27,135.39,135.12,135.19,45301.0,119.177,119.2828,119.0449,119.1066,45301.0
2017-06-15 10:10:00,135.19,135.19,135.03,135.07,37123.0,119.1066,119.1066,118.9656,119.0008,37123.0
2017-06-15 10:20:00,135.07,135.07,134.91,135.04,43145.0,119.0008,119.0008,118.8599,118.9744,43145.0
2017-06-15 10:30:00,135.05,135.16,135.02,135.14,47131.0,118.9832,119.0801,118.9568,119.0625,47131.0
2017-06-15 10:40:00,135.13,135.13,135.03,135.08,33564.0,119.0537,119.0537,118.9656,119.0096,33564.0
2017-06-15 10:50:00,135.08,135.21,134.98,135.21,18670.0,119.0096,119.1242,118.9215,119.1242,18670.0
2017-06-15 11:00:00,135.2,135.29,135.18,135.22,17880.0,119.1154,119.1947,119.0978,119.133,17880.0
2017-06-15 11:10:00,135.22,135.33,135.21,135.32,13400.0,119.133,119.2299,119.1242,119.2211,13400.0
2017-06-15 11:20:00,135.33,135.47,135.31,135.47,19475.0,119.2299,119.3533,119.2123,119.3533,19475.0
2017-06-15 11:30:00,135.47,135.51,135.4,135.41,14817.0,119.3533,119.3885,119.2916,119.3004,14817.0
2017-06-15 11:40:00,135.41,135.46,135.38,135.4,12865.0,119.3004,119.3444,119.274,119.2916,12865.0
2017-06-15 11:50:00,135.41,135.41,135.32,135.32,12699.0,119.3004,119.3004,119.2211,119.2211,12699.0
2017-06-15 12:00:00,135.34,135.35,135.3,135.32,12365.0,119.2387,119.2475,119.2035,119.2211,12365.0
2017-06-15 12:10:00,135.32,135.38,135.29,135.34,16747.0,119.2211,119.274,119.1947,119.2387,16747.0
2017-06-15 12:20:00,135.34,135.34,135.25,135.28,17399.0,119.2387,119.2387,119.1594,119.1859,17399.0
2017-06-15 12:30:00,135.29,135.32,135.27,135.31,29822.0,119.1947,119.2211,119.177,119.2123,29822.0
2017-06-15 12:40:00,135.31,135.43,135.28,135.39,16236.0,119.2123,119.318,119.1859,119.2828,16236.0
2017-06-15 12:50:00,135.38,135.46,135.37,135.46,15410.0,119.274,119.3444,119.2651,119.3444,15410.0
2017-06-15 13:00:00,135.45,135.51,135.44,135.48,18791.0,119.3356,119.3885,119.3268,119.3621,18791.0
2017-06-15 13:10:00,135.47,135.56,135.46,135.48,10214.0,119.3533,119.4325,119.3444,119.3621,10214.0
2017-06-15 13:20:00,135.47,135.49,135.37,135.4,23384.0,119.3533,119.3709,119.2651,119.2916,23384.0
2017-06-15 13:30:00,135.42,135.51,135.41,135.5,9043.0,119.3092,119.3885,119.3004,119.3797,9043.0
2017-06-15 13:40:00,135.5,135.5,135.37,135.4,8700.0,119.3797,119.3797,119.2651,119.2916,8700.0
2017-06-15 13:50:00,135.4,135.46,135.4,135.43,15365.0,119.2916,119.3444,119.2916,119.318,15365.0
2017-06-15 14:00:00,135.42,135.49,135.39,135.48,16225.0,119.3092,119.3709,119.2828,119.3621,16225.0
2017-06-15 14:10:00,135.5,135.52,135.46,135.5,15989.0,119.3797,119.3973,119.3444,119.3797,15989.0
2017-06-15 14:20:00,135.5,135.65,135.49,135.57,25428.0,119.3797,119.5118,119.3709,119.4414,25428.0
2017-06-15 14:30:00,135.56,135.58,135.5,135.51,25683.0,119.4325,119.4502,119.3797,119.3885,25683.0
2017-06-15 14:40:00,135.53,135.63,135.52,135.61,26202.0,119.4061,119.4942,119.3973,119.4766,26202.0
2017-06-15 14:50:00,135.62,135.63,135.53,135.56,27384.0,119.4854,119.4942,119.4061,119.4325,27384.0
2017-06-15 15:00:00,135.56,135.69,135.55,135.67,44430.0,119.4325,119.5471,119.4237,119.5295,44430.0
2017-06-15 15:10:00,135.68,135.69,135.61,135.67,31604.0,119.5383,119.5471,119.4766,119.5295,31604.0
2017-06-15 15:20:00,135.67,135.71,135.66,135.67,37341.0,119.5295,119.5647,119.5206,119.5295,37341.0
2017-06-15 15:30:00,135.65,135.68,135.52,135.53,52887.0,119.5118,119.5383,119.3973,119.4061,52887.0
2017-06-15 15:40:00,135.52,135.56,135.45,135.55,46157.0,119.3973,119.4325,119.3356,119.4237,46157.0
2017-06-15 15:50:00,135.54,135.66,135.51,135.65,63637.0,119.4149,119.5206,119.3885,119.5118,63637.0
2017-06-16 09:30:00,135.69,135.69,135.43,135.46,31908.0,119.5471,119.5471,119.318,119.3444,31908.0
2017-06-16 09:40:00,135.43,135.46,135.2,135.38,8500.0,119.318,119.3444,119.1154,119.274,8500.0
2017-06-16 09:50:00,135.36,135.42,135.31,135.42,20587.0,119.2563,119.3092,119.2123,119.3092,20587.0
2017-06-16 10:00:00,135.39,135.41,135.26,135.41,16409.0,119.2828,119.3004,119.1682,119.3004,16409.0
2017-06-16 10:10:00,135.42,135.42,135.29,135.31,11409.0,119.3092,119.3092,119.1947,119.2123,11409.0
2017-06-16 10:20:00,135.27,135.33,135.18,135.22,11314.0,119.177,119.2299,119.0978,119.133,11314.0
2017-06-16 10:30:00,135.25,135.28,135.19,135.26,13856.0,119.1594,119.1859,119.1066,119.1682,13856.0
2017-06-16 10:40:00,135.25,135.34,135.24,135.25,7371.0,119.1594,119.2387,119.1506,119.1594,7371.0
2017-06-16 10:50:00,135.26,135.26,135.1,135.2,23734.0,119.1682,119.1682,119.0273,119.1154,23734.0
2017-06-16 11:00:00,135.22,135.22,135.16,135.17,13392.0,119.133,119.133,119.0801,119.0889,13392.0
2017-06-16 11:10:00,135.16,135.29,135.13,135.27,9326.0,119.0801,119.1947,119.0537,119.177,9326.0
2017-06-16 11:20:00,135.3,135.3,135.25,135.28,12570.0,119.2035,119.2035,119.1594,119.1859,12570.0
2017-06-16 11:30:00,135.3,135.39,135.27,135.39,8390.0,119.2035,119.2828,119.177,119.2828,8390.0
2017-06-16 11:40:00,135.39,135.4,135.35,135.35,4536.0,119.2828,119.2916,119.2475,119.2475,4536.0
2017-06-16 11:50:00,135.34,135.42,135.34,135.42,8170.0,119.2387,119.3092,119.2387,119.3092,8170.0
2017-06-16 12:00:00,135.45,135.51,135.44,135.48,13448.0,119.3356,119.3885,119.3268,119.3621,13448.0
2017-06-16 12:10:00,135.49,135.5,135.47,135.5,47139.0,119.3709,119.3797,119.3533,119.3797,47139.0
2017-06-16 12:20:00,135.49,135.51,135.48,135.5,15919.0,119.3709,119.3885,119.3621,119.3797,15919.0
2017-06-16 12:30:00,135.5,135.53,135.49,135.5,4611.0,119.3797,119.4061,119.3709,119.3797,4611.0
2017-06-16 12:40:00,135.5,135.5,135.47,135.47,1651.0,119.3797,119.3797,119.3533,119.3533,1651.0
2017-06-16 12:50:00,135.47,135.51,135.44,135.44,45615.0,119.3533,119.3885,119.3268,119.3268,45615.0
2017-06-16 13:00:00,135.44,135.5,135.44,135.49,4166.0,119.3268,119.3797,119.3268,119.3709,4166.0
2017-06-16 13:10:00,135.49,135.5,135.38,135.41,4452.0,119.3709,119.3797,119.274,119.3004,4452.0
2017-06-16 13:20:00,135.41,135.43,135.41,135.43,6244.0,119.3004,119.318,119.3004,119.318,6244.0
2017-06-16 13:30:00,135.37,135.44,135.36,135.44,3369.0,119.2651,119.3268,119.2563,119.3268,3369.0
2017-06-16 13:40:00,135.44,135.47,135.41,135.41,18982.0,119.3268,119.3533,119.3004,119.3004,18982.0
2017-06-16 13:50:00,135.44,135.48,135.41,135.47,3905.0,119.3268,119.3621,119.3004,119.3533,3905.0
2017-06-16 14:00:00,135.47,135.49,135.45,135.49,16748.0,119.3533,119.3709,119.3356,119.3709,16748.0
2017-06-16 14:10:00,135.48,135.49,135.45,135.47,22750.0,119.3621,119.3709,119.3356,119.3533,22750.0
2017-06-16 14:20:00,135.49,135.53,135.48,135.48,12033.0,119.3709,119.4061,119.3621,119.3621,12033.0
2017-06-16 14:30:00,135.5,135.53,135.44,135.46,23700.0,119.3797,119.4061,119.3268,119.3444,23700.0
2017-06-16 14:40:00,135.46,135.5,135.45,135.48,29019.0,119.3444,119.3797,119.3356,119.3621,29019.0
2017-06-16 14:50:00,135.48,135.57,135.48,135.54,22868.0,119.3621,119.4414,119.3621,119.4149,22868.0
2017-06-16 15:00:00,135.54,135.58,135.52,135.53,14824.0,119.4149,119.4502,119.3973,119.4061,14824.0
2017-06-16 15:10:00,135.52,135.53,135.42,135.47,13531.0,119.3973,119.4061,119.3092,119.3533,13531.0
2017-06-16 15:20:00,135.46,135.51,135.46,135.48,17618.0,119.3444,119.3885,119.3444,119.3621,17618.0
2017-06-16 15:30:00,135.48,135.51,135.44,135.51,29960.0,119.3621,119.3885,119.3268,119.3885,29960.0
2017-06-16 15:40:00,135.51,135.55,135.5,135.51,32653.0,119.3885,119.4237,119.3797,119.3885,32653.0
2017-06-16 15:50:00,135.52,135.66,135.52,135.66,102895.0,119.3973,119.5206,119.3973,119.5206,102895.0
2017-06-19 09:30:00,136.18,136.3,136.15,136.3,12343.0,119.9788,120.0845,119.9524,120.0845,12343.0
2017-06-19 09:40:00,136.31,136.35,136.25,136.34,7770.0,120.0933,120.1286,120.0405,120.1197,7770.0
2017-06-19 09:50:00,136.34,136.35,136.29,136.34,71124.0,120.1197,120.1286,120.0757,120.1197,71124.0
2017-06-19 10:00:00,136.36,136.6,136.34,136.55,22624.0,120.1374,120.3488,120.1197,120.3048,22624.0
2017-06-19 10:10:00,136.57,136.59,136.51,136.53,35103.0,120.3224,120.34,120.2695,120.2871,35103.0
2017-06-19 10:20:00,136.54,136.61,136.52,136.61,45986.0,120.296,120.3576,120.2783,120.3576,45986.0
2017-06-19 10:30:00,136.61,136.69,136.53,136.57,14561.0,120.3576,120.4281,120.2871,120.3224,14561.0
2017-06-19 10:40:00,136.57,136.58,136.54,136.56,4909.0,120.3224,120.3312,120.296,120.3136,4909.0
2017-06-19 10:50:00,136.58,136.58,136.5,136.5,10402.0,120.3312,120.3312,120.2607,120.2607,10402.0
2017-06-19 11:00:00,136.48,136.53,136.47,136.51,9790.0,120.2431,120.2871,120.2343,120.2695,9790.0
2017-06-19 11:10:00,136.52,136.55,136.49,136.51,6764.0,120.2783,120.3048,120.2519,120.2695,6764.0
2017-06-19 11:20:00,136.52,136.52,136.44,136.44,7351.0,120.2783,120.2783,120.2079,120.2079,7351.0
2017-06-19 11:30:00,136.49,136.54,136.48,136.53,4059.0,120.2519,120.296,120.2431,120.2871,4059.0
2017-06-19 11:40:00,136.53,136.56,136.51,136.55,6334.0,120.2871,120.3136,120.2695,120.3048,6334.0
2017-06-19 11:50:00,136.55,136.59,136.53,136.57,19315.0,120.3048,120.34,120.2871,120.3224,19315.0
2017-06-19 12:00:00,136.56,136.6,136.55,136.57,4994.0,120.3136,120.3488,120.3048,120.3224,4994.0
2017-06-19 12:10:00,136.58,136.63,136.57,136.62,3389.0,120.3312,120.3752,120.3224,120.3664,3389.0
2017-06-19 12:20:00,136.64,136.65,136.63,136.63,3522.0,120.3841,120.3929,120.3752,120.3752,3522.0
2017-06-19 12:30:00,136.61,136.61,136.55,136.59,3462.0,120.3576,120.3576,120.3048,120.34,3462.0
2017-06-19 12:40:00,136.6,136.63,136.59,136.63,1300.0,120.3488,120.3752,120.34,120.3752,1300.0
2017-06-19 12:50:00,136.62,136.66,136.62,136.65,6348.0,120.3664,120.4017,120.3664,120.3929,6348.0
2017-06-19 13:00:00,136.67,136.69,136.66,136.68,5679.0,120.4105,120.4281,120.4017,120.4193,5679.0
2017-06-19 13:10:00,136.69,136.69,136.68,136.69,4119.0,120.4281,120.4281,120.4193,120.4281,4119.0
2017-06-19 13:20:00,136.69,136.72,136.68,136.7,5783.0,120.4281,120.4545,120.4193,120.4369,5783.0
2017-06-19 13:30:00,136.71,136.78,136.71,136.73,23404.0,120.4457,120.5074,120.4457,120.4633,23404.0
2017-06-19 13:40:00,136.72,136.72,136.68,136.7,8463.0,120.4545,120.4545,120.4193,120.4369,8463.0
2017-06-19 13:50:00,136.7,136.7,136.66,136.66,6675.0,120.4369,120.4369,120.4017,120.4017,6675.0
2017-06-19 14:00:00,136.67,136.67,136.61,136.63,8193.0,120.4105,120.4105,120.3576,120.3752,8193.0
2017-06-19 14:10:00,136.64,136.66,136.61,136.63,13248.0,120.3841,120.4017,120.3576,120.3752,13248.0
2017-06-19 14:20:00,136.62,136.62,136.53,136.57,13766.0,120.3664,120.3664,120.2871,120.3224,13766.0
2017-06-19 14:30:00,136.57,136.6,136.57,136.57,7044.0,120.3224,120.3488,120.3224,120.3224,7044.0
2017-06-19 14:40:00,136.57,136.63,136.57,136.57,4361.0,120.3224,120.3752,120.3224,120.3224,4361.0
2017-06-19 14:50:00,136.54,136.55,136.5,136.54,11509.0,120.296,120.3048,120.2607,120.296,11509.0
2017-06-19 15:00:00,136.55,136.59,136.54,136.59,8625.0,120.3048,120.34,120.296,120.34,8625.0
2017-06-19 15:10:00,136.59,136.64,136.58,136.64,8797.0,120.34,120.3841,120.3312,120.3841,8797.0
2017-06-19 15:20:00,136.63,136.65,136.62,136.64,7505.0,120.3752,120.3929,120.3664,120.3841,7505.0
2017-06-19 15:30:00,136.64,136.7,136.63,136.69,10699.0,120.3841,120.4369,120.3752,120.4281,10699.0
2017-06-19 15:40:00,136.68,136.76,136.67,136.75,26307.0,120.4193,120.4898,120.4105,120.481,26307.0
2017-06-19 15:50:00,136.75,136.81,136.7,136.75,50734.0,120.481,120.5338,120.4369,120.481,50734.0
2017-06-20 09:30:00,136.58,136.58,136.4,136.45,10929.0,120.3312,120.3312,120.1726,120.2167,10929.0
2017-06-20 09:40:00,136.52,136.52,136.36,136.36,2027.0,120.2783,120.2783,120.1374,120.1374,2027.0
2017-06-20 09:50:00,136.4,136.41,136.29,136.3,9839.0,120.1726,120.1814,120.0757,120.0845,9839.0
2017-06-20 10:00:00,136.26,136.38,136.25,136.37,6565.0,120.0493,120.155,120.0405,120.1462,6565.0
2017-06-20 10:10:00,136.37,136.44,136.34,136.43,3809.0,120.1462,120.2079,120.1197,120.199,3809.0
2017-06-20 10:20:00,136.42,136.42,136.33,136.33,3181.0,120.1902,120.1902,120.1109,120.1109,3181.0
2017-06-20 10:30:00,136.32,136.36,136.28,136.31,5531.0,120.1021,120.1374,120.0669,120.0933,5531.0
2017-06-20 10:40:00,136.33,136.42,136.33,136.42,7538.0,120.1109,120.1902,120.1109,120.1902,7538.0
2017-06-20 10:50:00,136.44,136.45,136.37,136.4,9952.0,120.2079,120.2167,120.1462,120.1726,9952.0
2017-06-20 11:00:00,136.4,136.41,136.34,136.37,9677.0,120.1726,120.1814,120.1197,120.1462,9677.0
2017-06-20 11:10:00,136.34,136.35,136.26,136.27,5312.0,120.1197,120.1286,120.0493,120.0581,5312.0
2017-06-20 11:20:00,136.29,136.29,136.21,136.23,7524.0,120.0757,120.0757,120.0052,120.0228,7524.0
2017-06-20 11:30:00,136.23,136.27,136.19,136.19,9254.0,120.0228,120.0581,119.9876,119.9876,9254.0
2017-06-20 11:40:00,136.19,136.3,136.19,136.3,3413.0,119.9876,120.0845,119.9876,120.0845,3413.0
2017-06-20 11:50:00,136.31,136.31,136.22,136.22,4417.0,120.0933,120.0933,120.014,120.014,4417.0
2017-06-20 12:00:00,136.22,136.29,136.21,136.28,2721.0,120.014,120.0757,120.0052,120.0669,2721.0
2017-06-20 12:10:00,136.25,136.26,136.16,136.18,4622.0,120.0405,120.0493,119.9612,119.9788,4622.0
2017-06-20 12:20:00,136.2,136.2,136.01,136.04,47685.0,119.9964,119.9964,119.829,119.8554,47685.0
2017-06-20 12:30:00,136.04,136.12,136.04,136.08,5850.0,119.8554,119.9259,119.8554,119.8907,5850.0
2017-06-20 12:40:00,136.07,136.12,136.06,136.08,6641.0,119.8819,119.9259,119.8731,119.8907,6641.0
2017-06-20 12:50:00,136.08,136.24,136.08,136.23,27813.0,119.8907,120.0316,119.8907,120.0228,27813.0
2017-06-20 13:00:00,136.24,136.27,136.23,136.24,3990.0,120.0316,120.0581,120.0228,120.0316,3990.0
2017-06-20 13:10:00,136.23,136.24,136.21,136.21,1770.0,120.0228,120.0316,120.0052,120.0052,1770.0
2017-06-20 13:20:00,136.22,136.28,136.18,136.19,992.0,120.014,120.0669,119.9788,119.9876,992.0
2017-06-20 13:30:00,136.21,136.23,136.19,136.2,3384.0,120.0052,120.0228,119.9876,119.9964,3384.0
2017-06-20 13:40:00,136.2,136.22,136.16,136.21,4655.0,119.9964,120.014,119.9612,120.0052,4655.0
2017-06-20 13:50:00,136.19,136.21,136.17,136.21,2370.0,119.9876,120.0052,119.97,120.0052,2370.0
2017-06-20 14:00:00,136.2,136.25,136.2,136.21,4531.0,119.9964,120.0405,119.9964,120.0052,4531.0
2017-06-20 14:10:00,136.21,136.22,136.15,136.15,2545.0,120.0052,120.014,119.9524,119.9524,2545.0
2017-06-20 14:20:00,136.16,136.17,136.07,136.08,7457.0,119.9612,119.97,119.8819,119.8907,7457.0
2017-06-20 14:30:00,136.07,136.13,136.06,136.06,7329.0,119.8819,119.9347,119.8731,119.8731,7329.0
2017-06-20 14:40:00,136.04,136.09,136.02,136.04,8863.0,119.8554,119.8995,119.8378,119.8554,8863.0
2017-06-20 14:50:00,136.03,136.13,136.03,136.09,18500.0,119.8466,119.9347,119.8466,119.8995,18500.0
2017-06-20 15:00:00,136.11,136.16,136.1,136.1,4071.0,119.9171,119.9612,119.9083,119.9083,4071.0
2017-06-20 15:10:00,136.1,136.19,136.08,136.15,9010.0,119.9083,119.9876,119.8907,119.9524,9010.0
2017-06-20 15:20:00,136.13,136.13,136.04,136.11,3750.0,119.9347,119.9347,119.8554,119.9171,3750.0
2017-06-20 15:30:00,136.07,136.08,135.95,136.04,50523.0,119.8819,119.8907,119.7761,119.8554,50523.0
2017-06-20 15:40:00,136.01,136.01,135.81,135.81,16904.0,119.829,119.829,119.6528,119.6528,16904.0
2017-06-20 15:50:00,135.81,135.9,135.81,135.84,18187.0,119.6528,119.7321,119.6528,119.6792,18187.0
2017-06-21 09:30:00,136.02,136.07,135.87,135.94,10556.0,119.8378,119.8819,119.7057,119.7673,10556.0
2017-06-21 09:40:00,135.91,136.01,135.9,135.95,9510.0,119.7409,119.829,119.7321,119.7761,9510.0
2017-06-21 09:50:00,135.95,136.0,135.87,135.88,10992.0,119.7761,119.8202,119.7057,119.7145,10992.0
2017-06-21 10:00:00,135.9,135.98,135.9,135.98,13097.0,119.7321,119.8026,119.7321,119.8026,13097.0
2017-06-21 10:10:00,135.91,135.96,135.86,135.9,7100.0,119.7409,119.785,119.6969,119.7321,7100.0
2017-06-21 10:20:00,135.88,135.96,135.88,135.95,6516.0,119.7145,119.785,119.7145,119.7761,6516.0
2017-06-21 10:30:00,135.97,136.05,135.95,136.01,87843.0,119.7938,119.8642,119.7761,119.829,87843.0
2017-06-21 10:40:00,136.02,136.18,136.02,136.08,34990.0,119.8378,119.9788,119.8378,119.8907,34990.0
2017-06-21 10:50:00,136.09,136.11,135.98,135.98,8939.0,119.8995,119.9171,119.8026,119.8026,8939.0
2017-06-21 11:00:00,135.92,135.92,135.76,135.79,6365.0,119.7497,119.7497,119.6087,119.6352,6365.0
2017-06-21 11:10:00,135.78,135.78,135.64,135.64,4978.0,119.6264,119.6264,119.503,119.503,4978.0
2017-06-21 11:20:00,135.72,135.74,135.68,135.74,12358.0,119.5735,119.5911,119.5383,119.5911,12358.0
2017-06-21 11:30:00,135.73,135.78,135.73,135.76,6313.0,119.5823,119.6264,119.5823,119.6087,6313.0
2017-06-21 11:40:00,135.76,135.91,135.76,135.88,30475.0,119.6087,119.7409,119.6087,119.7145,30475.0
2017-06-21 11:50:00,135.89,135.93,135.85,135.92,6425.0,119.7233,119.7585,119.688,119.7497,6425.0
2017-06-21 12:00:00,135.92,135.92,135.82,135.86,4011.0,119.7497,119.7497,119.6616,119.6969,4011.0
2017-06-21 12:10:00,135.89,135.89,135.78,135.78,3793.0,119.7233,119.7233,119.6264,119.6264,3793.0
2017-06-21 12:20:00,135.82,135.88,135.81,135.85,14842.0,119.6616,119.7145,119.6528,119.688,14842.0
2017-06-21 12:30:00,135.86,135.91,135.78,135.78,9635.0,119.6969,119.7409,119.6264,119.6264,9635.0
2017-06-21 12:40:00,135.78,135.79,135.7,135.72,15863.0,119.6264,119.6352,119.5559,119.5735,15863.0
2017-06-21 12:50:00,135.72,135.76,135.63,135.63,8500.0,119.5735,119.6087,119.4942,119.4942,8500.0
2017-06-21 13:00:00,135.65,135.67,135.63,135.66,5879.0,119.5118,119.5295,119.4942,119.5206,5879.0
2017-06-21 13:10:00,135.66,135.7,135.61,135.68,9030.0,119.5206,119.5559,119.4766,119.5383,9030.0
2017-06-21 13:20:00,135.7,135.72,135.68,135.69,4315.0,119.5559,119.5735,119.5383,119.5471,4315.0
2017-06-21 13:30:00,135.69,135.73,135.67,135.68,8486.0,119.5471,119.5823,119.5295,119.5383,8486.0
2017-06-21 13:40:00,135.69,135.7,135.6,135.6,6425.0,119.5471,119.5559,119.4678,119.4678,6425.0
2017-06-21 13:50:00,135.6,135.62,135.47,135.54,23929.0,119.4678,119.4854,119.3533,119.4149,23929.0
2017-06-21 14:00:00,135.54,135.58,135.51,135.56,5167.0,119.4149,119.4502,119.3885,119.4325,5167.0
2017-06-21 14:10:00,135.56,135.66,135.56,135.6,191996.0,119.4325,119.5206,119.4325,119.4678,191996.0
2017-06-21 14:20:00,135.58,135.62,135.54,135.54,11700.0,119.4502,119.4854,119.4149,119.4149,11700.0
2017-06-21 14:30:00,135.54,135.77,135.54,135.75,9412.0,119.4149,119.6176,119.4149,119.5999,9412.0
2017-06-21 14:40:00,135.75,135.79,135.73,135.77,20701.0,119.5999,119.6352,119.5823,119.6176,20701.0
2017-06-21 14:50:00,135.77,135.81,135.74,135.74,22294.0,119.6176,119.6528,119.5911,119.5911,22294.0
2017-06-21 15:00:00,135.74,135.78,135.68,135.74,48314.0,119.5911,119.6264,119.5383,119.5911,48314.0
2017-06-21 15:10:00,135.75,135.77,135.71,135.74,22566.0,119.5999,119.6176,119.5647,119.5911,22566.0
2017-06-21 15:20:00,135.76,135.77,135.69,135.74,16582.0,119.6087,119.6176,119.5471,119.5911,16582.0
2017-06-21 15:30:00,135.73,135.73,135.61,135.62,23274.0,119.5823,119.5823,119.4766,119.4854,23274.0
2017-06-21 15:40:00,135.61,135.77,135.6,135.75,11547.0,119.4766,119.6176,119.4678,119.5999,11547.0
2017-06-21 15:50:00,135.75,135.78,135.67,135.76,36460.0,119.5999,119.6264,119.5295,119.6087,36460.0
2017-06-22 09:30:00,135.8,135.82,135.62,135.62,30443.0,119.644,119.6616,119.4854,119.4854,30443.0
2017-06-22 09:40:00,135.63,135.74,135.63,135.74,12414.0,119.4942,119.5911,119.4942,119.5911,12414.0
2017-06-22 09:50:00,135.71,135.79,135.69,135.73,10202.0,119.5647,119.6352,119.5471,119.5823,10202.0
2017-06-22 10:00:00,135.74,135.74,135.63,135.65,24698.0,119.5911,119.5911,119.4942,119.5118,24698.0
2017-06-22 10:10:00,135.63,135.73,135.62,135.72,9268.0,119.4942,119.5823,119.4854,119.5735,9268.0
2017-06-22 10:20:00,135.67,135.68,135.64,135.64,3530.0,119.5295,119.5383,119.503,119.503,3530.0
2017-06-22 10:30:00,135.66,135.66,135.6,135.66,181708.0,119.5206,119.5206,119.4678,119.5206,181708.0
2017-06-22 10:40:00,135.66,135.86,135.66,135.85,31155.0,119.5206,119.6969,119.5206,119.688,31155.0
2017-06-22 10:50:00,135.86,135.92,135.85,135.88,10216.0,119.6969,119.7497,119.688,119.7145,10216.0
2017-06-22 11:00:00,135.89,136.0,135.87,135.96,26392.0,119.7233,119.8202,119.7057,119.785,26392.0
2017-06-22 11:10:00,135.96,136.02,135.93,135.93,6086.0,119.785,119.8378,119.7585,119.7585,6086.0
2017-06-22 11:20:00,135.94,136.04,135.92,136.02,5662.0,119.7673,119.8554,119.7497,119.8378,5662.0
2017-06-22 11:30:00,136.02,136.02,135.93,135.95,5206.0,119.8378,119.8378,119.7585,119.7761,5206.0
2017-06-22 11:40:00,135.98,135.98,135.92,135.97,8335.0,119.8026,119.8026,119.7497,119.7938,8335.0
2017-06-22 11:50:00,135.96,136.01,135.94,136.01,3500.0,119.785,119.829,119.7673,119.829,3500.0
2017-06-22 12:00:00,136.0,136.03,135.92,135.92,11491.0,119.8202,119.8466,119.7497,119.7497,11491.0
2017-06-22 12:10:00,135.91,135.96,135.91,135.92,6033.0,119.7409,119.785,119.7409,119.7497,6033.0
2017-06-22 12:20:00,135.92,135.98,135.91,135.97,7182.0,119.7497,119.8026,119.7409,119.7938,7182.0
2017-06-22 12:30:00,135.96,136.01,135.95,135.97,9525.0,119.785,119.829,119.7761,119.7938,9525.0
2017-06-22 12:40:00,135.98,136.06,135.98,136.06,7085.0,119.8026,119.8731,119.8026,119.8731,7085.0
2017-06-22 12:50:00,136.05,136.1,136.03,136.03,119264.0,119.8642,119.9083,119.8466,119.8466,119264.0
2017-06-22 13:00:00,136.04,136.11,136.04,136.09,6749.0,119.8554,119.9171,119.8554,119.8995,6749.0
2017-06-22 13:10:00,136.09,136.1,136.01,136.04,10430.0,119.8995,119.9083,119.829,119.8554,10430.0
2017-06-22 13:20:00,136.03,136.04,135.99,136.04,7153.0,119.8466,119.8554,119.8114,119.8554,7153.0
2017-06-22 13:30:00,136.05,136.07,136.01,136.01,4827.0,119.8642,119.8819,119.829,119.829,4827.0
2017-06-22 13:40:00,136.01,136.05,136.01,136.04,6197.0,119.829,119.8642,119.829,119.8554,6197.0
2017-06-22 13:50:00,136.06,136.07,136.03,136.03,7090.0,119.8731,119.8819,119.8466,119.8466,7090.0
2017-06-22 14:00:00,136.04,136.09,136.03,136.06,6543.0,119.8554,119.8995,119.8466,119.8731,6543.0
2017-06-22 14:10:00,136.05,136.07,136.01,136.02,5047.0,119.8642,119.8819,119.829,119.8378,5047.0
2017-06-22 14:20:00,136.02,136.03,135.98,136.01,9873.0,119.8378,119.8466,119.8026,119.829,9873.0
2017-06-22 14:30:00,135.99,136.0,135.96,135.99,5601.0,119.8114,119.8202,119.785,119.8114,5601.0
2017-06-22 14:40:00,135.98,136.03,135.97,136.0,9443.0,119.8026,119.8466,119.7938,119.8202,9443.0
2017-06-22 14:50:00,136.01,136.03,135.98,136.03,5269.0,119.829,119.8466,119.8026,119.8466,5269.0
2017-06-22 15:00:00,136.03,136.07,136.0,136.06,10363.0,119.8466,119.8819,119.8202,119.8731,10363.0
2017-06-22 15:10:00,136.05,136.06,136.0,136.01,12842.0,119.8642,119.8731,119.8202,119.829,12842.0
2017-06-22 15:20:00,136.02,136.04,135.97,135.98,13789.0,119.8378,119.8554,119.7938,119.8026,13789.0
2017-06-22 15:30:00,135.97,135.98,135.84,135.86,15654.0,119.7938,119.8026,119.6792,119.6969,15654.0
2017-06-22 15:40:00,135.83,135.86,135.76,135.79,146816.0,119.6704,119.6969,119.6087,119.6352,146816.0
2017-06-22 15:50:00,135.78,135.78,135.71,135.72,74947.0,119.6264,119.6264,119.5647,119.5735,74947.0
2017-06-23 09:30:00,135.75,135.81,135.63,135.65,12031.0,119.5999,119.6528,119.4942,119.5118,12031.0
2017-06-23 09:40:00,135.63,135.67,135.55,135.63,18480.0,119.4942,119.5295,119.4237,119.4942,18480.0
2017-06-23 09:50:00,135.63,135.74,135.6,135.74,20867.0,119.4942,119.5911,119.4678,119.5911,20867.0
2017-06-23 10:00:00,135.73,135.78,135.72,135.77,2250.0,119.5823,119.6264,119.5735,119.6176,2250.0
2017-06-23 10:10:00,135.77,135.8,135.72,135.75,2115.0,119.6176,119.644,119.5735,119.5999,2115.0
2017-06-23 10:20:00,135.75,135.86,135.73,135.83,15475.0,119.5999,119.6969,119.5823,119.6704,15475.0
2017-06-23 10:30:00,135.84,135.98,135.84,135.97,4813.0,119.6792,119.8026,119.6792,119.7938,4813.0
2017-06-23 10:40:00,135.96,136.06,135.96,136.04,10628.0,119.785,119.8731,119.785,119.8554,10628.0
2017-06-23 10:50:00,136.04,136.08,136.0,136.0,6141.0,119.8554,119.8907,119.8202,119.8202,6141.0
2017-06-23 11:00:00,136.02,136.06,136.01,136.02,1875.0,119.8378,119.8731,119.829,119.8378,1875.0
2017-06-23 11:10:00,136.04,136.04,135.98,136.01,4514.0,119.8554,119.8554,119.8026,119.829,4514.0
2017-06-23 11:20:00,136.0,136.05,136.0,136.03,15643.0,119.8202,119.8642,119.8202,119.8466,15643.0
2017-06-23 11:30:00,136.01,136.03,135.97,136.0,2845.0,119.829,119.8466,119.7938,119.8202,2845.0
2017-06-23 11:40:00,135.99,136.0,135.99,136.0,2849.0,119.8114,119.8202,119.8114,119.8202,2849.0
2017-06-23 11:50:00,136.01,136.07,135.99,136.03,4173.0,119.829,119.8819,119.8114,119.8466,4173.0
2017-06-23 12:00:00,136.06,136.07,136.03,136.03,1777.0,119.8731,119.8819,119.8466,119.8466,1777.0
2017-06-23 12:10:00,136.02,136.06,136.02,136.04,5553.0,119.8378,119.8731,119.8378,119.8554,5553.0
2017-06-23 12:20:00,136.05,136.09,136.04,136.09,3036.0,119.8642,119.8995,119.8554,119.8995,3036.0
2017-06-23 12:30:00,136.09,136.13,136.08,136.08,4038.0,119.8995,119.9347,119.8907,119.8907,4038.0
2017-06-23 12:40:00,136.09,136.12,136.09,136.09,20376.0,119.8995,119.9259,119.8995,119.8995,20376.0
2017-06-23 12:50:00,136.09,136.11,136.04,136.05,10530.0,119.8995,119.9171,119.8554,119.8642,10530.0
2017-06-23 13:00:00,136.06,136.06,135.99,136.0,6704.0,119.8731,119.8731,119.8114,119.8202,6704.0
2017-06-23 13:10:00,136.0,136.03,136.0,136.02,20322.0,119.8202,119.8466,119.8202,119.8378,20322.0
2017-06-23 13:20:00,136.04,136.06,136.0,136.05,7747.0,119.8554,119.8731,119.8202,119.8642,7747.0
2017-06-23 13:30:00,136.05,136.11,136.05,136.09,4711.0,119.8642,119.9171,119.8642,119.8995,4711.0
2017-06-23 13:40:00,136.07,136.09,136.06,136.08,7568.0,119.8819,119.8995,119.8731,119.8907,7568.0
2017-06-23 13:50:00,136.09,136.13,136.08,136.08,11599.0,119.8995,119.9347,119.8907,119.8907,11599.0
2017-06-23 14:00:00,136.07,136.08,136.06,136.08,5364.0,119.8819,119.8907,119.8731,119.8907,5364.0
2017-06-23 14:10:00,136.07,136.08,136.04,136.04,7245.0,119.8819,119.8907,119.8554,119.8554,7245.0
2017-06-23 14:20:00,136.05,136.06,136.0,136.01,4406.0,119.8642,119.8731,119.8202,119.829,4406.0
2017-06-23 14:30:00,136.0,136.04,135.97,135.99,14314.0,119.8202,119.8554,119.7938,119.8114,14314.0
2017-06-23 14:40:00,135.97,135.98,135.93,135.96,6475.0,119.7938,119.8026,119.7585,119.785,6475.0
2017-06-23 14:50:00,135.97,135.99,135.92,135.94,10323.0,119.7938,119.8114,119.7497,119.7673,10323.0
2017-06-23 15:00:00,135.89,135.89,135.78,135.82,11952.0,119.7233,119.7233,119.6264,119.6616,11952.0
2017-06-23 15:10:00,135.84,135.87,135.79,135.86,22234.0,119.6792,119.7057,119.6352,119.6969,22234.0
2017-06-23 15:20:00,135.84,135.85,135.72,135.74,15863.0,119.6792,119.688,119.5735,119.5911,15863.0
2017-06-23 15:30:00,135.72,135.83,135.71,135.75,17147.0,119.5735,119.6704,119.5647,119.5999,17147.0
2017-06-23 15:40:00,135.76,135.95,135.76,135.93,60256.0,119.6087,119.7761,119.6087,119.7585,60256.0
2017-06-23 15:50:00,135.93,136.02,135.89,135.93,311622.0,119.7585,119.8378,119.7233,119.7585,311622.0
2017-06-26 09:30:00,136.35,136.47,136.35,136.47,27821.0,120.1286,120.2343,120.1286,120.2343,27821.0
2017-06-26 09:40:00,136.44,136.56,136.44,136.51,17747.0,120.2079,120.3136,120.2079,120.2695,17747.0
2017-06-26 09:50:00,136.5,136.62,136.5,136.61,11599.0,120.2607,120.3664,120.2607,120.3576,11599.0
2017-06-26 10:00:00,136.61,136.61,136.51,136.51,9579.0,120.3576,120.3576,120.2695,120.2695,9579.0
2017-06-26 10:10:00,136.53,136.53,136.42,136.45,26283.0,120.2871,120.2871,120.1902,120.2167,26283.0
2017-06-26 10:20:00,136.46,136.51,136.43,136.48,3837.0,120.2255,120.2695,120.199,120.2431,3837.0
2017-06-26 10:30:00,136.46,136.47,136.22,136.22,7451.0,120.2255,120.2343,120.014,120.014,7451.0
2017-06-26 10:40:00,136.19,136.19,136.05,136.06,11066.0,119.9876,119.9876,119.8642,119.8731,11066.0
2017-06-26 10:50:00,136.08,136.12,135.97,136.09,7232.0,119.8907,119.9259,119.7938,119.8995,7232.0
2017-06-26 11:00:00,136.09,136.1,135.87,135.95,25998.0,119.8995,119.9083,119.7057,119.7761,25998.0
2017-06-26 11:10:00,135.97,136.05,135.94,136.01,5065.0,119.7938,119.8642,119.7673,119.829,5065.0
2017-06-26 11:20:00,136.04,136.13,135.99,136.1,15892.0,119.8554,119.9347,119.8114,119.9083,15892.0
2017-06-26 11:30:00,136.05,136.09,135.97,136.06,11952.0,119.8642,119.8995,119.7938,119.8731,11952.0
2017-06-26 11:40:00,136.09,136.21,136.09,136.18,5634.0,119.8995,120.0052,119.8995,119.9788,5634.0
2017-06-26 11:50:00,136.21,136.23,136.16,136.23,6176.0,120.0052,120.0228,119.9612,120.0228,6176.0
2017-06-26 12:00:00,136.22,136.25,136.18,136.2,4137.0,120.014,120.0405,119.9788,119.9964,4137.0
2017-06-26 12:10:00,136.19,136.21,136.16,136.17,4195.0,119.9876,120.0052,119.9612,119.97,4195.0
2017-06-26 12:20:00,136.16,136.19,136.13,136.14,9059.0,119.9612,119.9876,119.9347,119.9435,9059.0
2017-06-26 12:30:00,136.15,136.23,136.14,136.23,6530.0,119.9524,120.0228,119.9435,120.0228,6530.0
2017-06-26 12:40:00,136.25,136.28,136.23,136.24,6774.0,120.0405,120.0669,120.0228,120.0316,6774.0
2017-06-26 12:50:00,136.26,136.31,136.25,136.27,5339.0,120.0493,120.0933,120.0405,120.0581,5339.0
2017-06-26 13:00:00,136.28,136.28,136.23,136.27,2826.0,120.0669,120.0669,120.0228,120.0581,2826.0
2017-06-26 13:10:00,136.24,136.24,136.16,136.16,8840.0,120.0316,120.0316,119.9612,119.9612,8840.0
2017-06-26 13:20:00,136.18,136.2,136.17,136.2,4756.0,119.9788,119.9964,119.97,119.9964,4756.0
2017-06-26 13:30:00,136.21,136.23,136.2,136.23,794.0,120.0052,120.0228,119.9964,120.0228,794.0
2017-06-26 13:40:00,136.22,136.22,136.16,136.17,6199.0,120.014,120.014,119.9612,119.97,6199.0
2017-06-26 13:50:00,136.16,136.22,136.16,136.2,4147.0,119.9612,120.014,119.9612,119.9964,4147.0
2017-06-26 14:00:00,136.16,136.21,136.16,136.16,3809.0,119.9612,120.0052,119.9612,119.9612,3809.0
2017-06-26 14:10:00,136.15,136.17,136.11,136.14,3244.0,119.9524,119.97,119.9171,119.9435,3244.0
2017-06-26 14:20:00,136.14,136.16,136.08,136.15,7442.0,119.9435,119.9612,119.8907,119.9524,7442.0
2017-06-26 14:30:00,136.14,136.19,136.13,136.18,4016.0,119.9435,119.9876,119.9347,119.9788,4016.0
2017-06-26 14:40:00,136.18,136.23,136.18,136.19,8286.0,119.9788,120.0228,119.9788,119.9876,8286.0
2017-06-26 14:50:00,136.21,136.24,136.16,136.22,5188.0,120.0052,120.0316,119.9612,120.014,5188.0
2017-06-26 15:00:00,136.22,136.24,136.13,136.24,8818.0,120.014,120.0316,119.9347,120.0316,8818.0
2017-06-26 15:10:00,136.23,136.28,136.22,136.22,3693.0,120.0228,120.0669,120.014,120.014,3693.0
2017-06-26 15:20:00,136.22,136.23,136.13,136.19,8339.0,120.014,120.0228,119.9347,119.9876,8339.0
2017-06-26 15:30:00,136.18,136.22,136.13,136.17,8188.0,119.9788,120.014,119.9347,119.97,8188.0
2017-06-26 15:40:00,136.17,136.18,136.08,136.16,19570.0,119.97,119.9788,119.8907,119.9612,19570.0
2017-06-26 15:50:00,136.14,136.19,136.01,136.05,19888.0,119.9435,119.9876,119.829,119.8642,19888.0
2017-06-27 09:30:00,135.91,135.91,135.75,135.78,15207.0,119.7409,119.7409,119.5999,119.6264,15207.0
2017-06-27 09:40:00,135.77,135.78,135.67,135.75,14073.0,119.6176,119.6264,119.5295,119.5999,14073.0
2017-06-27 09:50:00,135.77,135.83,135.75,135.79,5830.0,119.6176,119.6704,119.5999,119.6352,5830.0
2017-06-27 10:00:00,135.79,135.9,135.78,135.82,11988.0,119.6352,119.7321,119.6264,119.6616,11988.0
2017-06-27 10:10:00,135.84,135.87,135.81,135.84,9227.0,119.6792,119.7057,119.6528,119.6792,9227.0
2017-06-27 10:20:00,135.85,135.94,135.79,135.79,6463.0,119.688,119.7673,119.6352,119.6352,6463.0
2017-06-27 10:30:00,135.82,135.97,135.82,135.97,11161.0,119.6616,119.7938,119.6616,119.7938,11161.0
2017-06-27 10:40:00,135.97,136.08,135.97,136.04,8456.0,119.7938,119.8907,119.7938,119.8554,8456.0
2017-06-27 10:50:00,136.05,136.06,136.01,136.03,4834.0,119.8642,119.8731,119.829,119.8466,4834.0
2017-06-27 11:00:00,136.03,136.12,136.02,136.05,8824.0,119.8466,119.9259,119.8378,119.8642,8824.0
2017-06-27 11:10:00,136.06,136.06,136.01,136.04,5847.0,119.8731,119.8731,119.829,119.8554,5847.0
2017-06-27 11:20:00,136.03,136.06,135.97,135.99,7292.0,119.8466,119.8731,119.7938,119.8114,7292.0
2017-06-27 11:30:00,136.0,136.06,136.0,136.06,5892.0,119.8202,119.8731,119.8202,119.8731,5892.0
2017-06-27 11:40:00,136.06,136.09,136.05,136.09,5771.0,119.8731,119.8995,119.8642,119.8995,5771.0
2017-06-27 11:50:00,136.08,136.08,135.98,136.03,8051.0,119.8907,119.8907,119.8026,119.8466,8051.0
2017-06-27 12:00:00,136.02,136.05,135.98,136.05,7905.0,119.8378,119.8642,119.8026,119.8642,7905.0
2017-06-27 12:10:00,136.03,136.05,135.95,135.96,19321.0,119.8466,119.8642,119.7761,119.785,19321.0
2017-06-27 12:20:00,135.95,136.0,135.95,135.97,13336.0,119.7761,119.8202,119.7761,119.7938,13336.0
2017-06-27 12:30:00,135.97,135.98,135.8,135.81,30905.0,119.7938,119.8026,119.644,119.6528,30905.0
2017-06-27 12:40:00,135.81,135.83,135.78,135.81,23777.0,119.6528,119.6704,119.6264,119.6528,23777.0
2017-06-27 12:50:00,135.8,135.83,135.73,135.77,14334.0,119.644,119.6704,119.5823,119.6176,14334.0
2017-06-27 13:00:00,135.77,135.78,135.66,135.67,8790.0,119.6176,119.6264,119.5206,119.5295,8790.0
2017-06-27 13:10:00,135.65,135.74,135.63,135.73,7317.0,119.5118,119.5911,119.4942,119.5823,7317.0
2017-06-27 13:20:00,135.73,135.77,135.68,135.69,15270.0,119.5823,119.6176,119.5383,119.5471,15270.0
2017-06-27 13:30:00,135.69,135.73,135.34,135.35,36238.0,119.5471,119.5823,119.2387,119.2475,36238.0
2017-06-27 13:40:00,135.34,135.44,135.21,135.34,48272.0,119.2387,119.3268,119.1242,119.2387,48272.0
2017-06-27 13:50:00,135.33,135.44,135.31,135.39,11071.0,119.2299,119.3268,119.2123,119.2828,11071.0
2017-06-27 14:00:00,135.4,135.41,135.22,135.23,27782.0,119.2916,119.3004,119.133,119.1418,27782.0
2017-06-27 14:10:00,135.24,135.36,135.16,135.35,18646.0,119.1506,119.2563,119.0801,119.2475,18646.0
2017-06-27 14:20:00,135.32,135.5,135.26,135.46,12448.0,119.2211,119.3797,119.1682,119.3444,12448.0
2017-06-27 14:30:00,135.45,135.53,135.42,135.42,14097.0,119.3356,119.4061,119.3092,119.3092,14097.0
2017-06-27 14:40:00,135.42,135.5,135.39,135.47,9306.0,119.3092,119.3797,119.2828,119.3533,9306.0
2017-06-27 14:50:00,135.47,135.5,135.41,135.41,13095.0,119.3533,119.3797,119.3004,119.3004,13095.0
2017-06-27 15:00:00,135.39,135.46,135.3,135.32,19634.0,119.2828,119.3444,119.2035,119.2211,19634.0
2017-06-27 15:10:00,135.32,135.43,135.32,135.35,11598.0,119.2211,119.318,119.2211,119.2475,11598.0
2017-06-27 15:20:00,135.38,135.39,135.23,135.27,11227.0,119.274,119.2828,119.1418,119.177,11227.0
2017-06-27 15:30:00,135.27,135.31,135.16,135.24,16068.0,119.177,119.2123,119.0801,119.1506,16068.0
2017-06-27 15:40:00,135.22,135.24,135.16,135.18,13671.0,119.133,119.1506,119.0801,119.0978,13671.0
2017-06-27 15:50:00,135.17,135.17,134.95,134.96,83494.0,119.0889,119.0889,118.8951,118.9039,83494.0
2017-06-28 09:30:00,135.54,135.7,135.54,135.58,20879.0,119.4149,119.5559,119.4149,119.4502,20879.0
2017-06-28 09:40:00,135.58,135.6,135.5,135.56,8695.0,119.4502,119.4678,119.3797,119.4325,8695.0
2017-06-28 09:50:00,135.56,135.56,135.46,135.51,7305.0,119.4325,119.4325,119.3444,119.3885,7305.0
2017-06-28 10:00:00,135.51,135.8,135.51,135.76,28431.0,119.3885,119.644,119.3885,119.6087,28431.0
2017-06-28 10:10:00,135.74,135.8,135.69,135.77,10997.0,119.5911,119.644,119.5471,119.6176,10997.0
2017-06-28 10:20:00,135.8,135.82,135.69,135.69,8993.0,119.644,119.6616,119.5471,119.5471,8993.0
2017-06-28 10:30:00,135.66,135.86,135.66,135.79,23443.0,119.5206,119.6969,119.5206,119.6352,23443.0
2017-06-28 10:40:00,135.79,135.99,135.79,135.95,12769.0,119.6352,119.8114,119.6352,119.7761,12769.0
2017-06-28 10:50:00,135.94,136.05,135.94,135.97,30798.0,119.7673,119.8642,119.7673,119.7938,30798.0
2017-06-28 11:00:00,135.97,136.04,135.94,135.96,18589.0,119.7938,119.8554,119.7673,119.785,18589.0
2017-06-28 11:10:00,135.96,136.03,135.96,136.01,21546.0,119.785,119.8466,119.785,119.829,21546.0
2017-06-28 11:20:00,135.99,136.04,135.97,136.0,17055.0,119.8114,119.8554,119.7938,119.8202,17055.0
2017-06-28 11:30:00,136.0,136.04,135.97,136.04,9069.0,119.8202,119.8554,119.7938,119.8554,9069.0
2017-06-28 11:40:00,136.06,136.06,136.0,136.03,5098.0,119.8731,119.8731,119.8202,119.8466,5098.0
2017-06-28 11:50:00,136.04,136.18,136.04,136.11,8222.0,119.8554,119.9788,119.8554,119.9171,8222.0
2017-06-28 12:00:00,136.05,136.08,136.05,136.07,6969.0,119.8642,119.8907,119.8642,119.8819,6969.0
2017-06-28 12:10:00,136.08,136.13,136.06,136.1,23947.0,119.8907,119.9347,119.8731,119.9083,23947.0
2017-06-28 12:20:00,136.1,136.1,136.03,136.03,4488.0,119.9083,119.9083,119.8466,119.8466,4488.0
2017-06-28 12:30:00,136.06,136.13,136.03,136.13,2080.0,119.8731,119.9347,119.8466,119.9347,2080.0
2017-06-28 12:40:00,136.14,136.21,136.12,136.18,4847.0,119.9435,120.0052,119.9259,119.9788,4847.0
2017-06-28 12:50:00,136.19,136.19,136.15,136.18,2352.0,119.9876,119.9876,119.9524,119.9788,2352.0
2017-06-28 13:00:00,136.18,136.23,136.16,136.17,2912.0,119.9788,120.0228,119.9612,119.97,2912.0
2017-06-28 13:10:00,136.15,136.21,136.15,136.21,5034.0,119.9524,120.0052,119.9524,120.0052,5034.0
2017-06-28 13:20:00,136.21,136.25,136.21,136.24,5045.0,120.0052,120.0405,120.0052,120.0316,5045.0
2017-06-28 13:30:00,136.25,136.29,136.21,136.28,6497.0,120.0405,120.0757,120.0052,120.0669,6497.0
2017-06-28 13:40:00,136.24,136.26,136.22,136.25,4428.0,120.0316,120.0493,120.014,120.0405,4428.0
2017-06-28 13:50:00,136.24,136.28,136.22,136.22,9927.0,120.0316,120.0669,120.014,120.014,9927.0
2017-06-28 14:00:00,136.22,136.25,136.19,136.22,7411.0,120.014,120.0405,119.9876,120.014,7411.0
2017-06-28 14:10:00,136.23,136.24,136.2,136.23,7959.0,120.0228,120.0316,119.9964,120.0228,7959.0
2017-06-28 14:20:00,136.22,136.22,136.11,136.11,6866.0,120.014,120.014,119.9171,119.9171,6866.0
2017-06-28 14:30:00,136.13,136.14,136.1,136.13,3561.0,119.9347,119.9435,119.9083,119.9347,3561.0
2017-06-28 14:40:00,136.15,136.2,136.15,136.2,6935.0,119.9524,119.9964,119.9524,119.9964,6935.0
2017-06-28 14:50:00,136.19,136.2,136.17,136.18,2094.0,119.9876,119.9964,119.97,119.9788,2094.0
2017-06-28 15:00:00,136.17,136.26,136.17,136.24,5442.0,119.97,120.0493,119.97,120.0316,5442.0
2017-06-28 15:10:00,136.22,136.23,136.19,136.23,1825.0,120.014,120.0228,119.9876,120.0228,1825.0
2017-06-28 15:20:00,136.23,136.26,136.19,136.26,5757.0,120.0228,120.0493,119.9876,120.0493,5757.0
2017-06-28 15:30:00,136.27,136.29,136.19,136.19,17779.0,120.0581,120.0757,119.9876,119.9876,17779.0
2017-06-28 15:40:00,136.18,136.21,136.15,136.17,7490.0,119.9788,120.0052,119.9524,119.97,7490.0
2017-06-28 15:50:00,136.18,136.24,136.11,136.14,107999.0,119.9788,120.0316,119.9171,119.9435,107999.0
2017-06-29 09:30:00,136.21,136.27,136.02,136.07,6168.0,120.0052,120.0581,119.8378,119.8819,6168.0
2017-06-29 09:40:00,136.07,136.07,135.78,135.89,10075.0,119.8819,119.8819,119.6264,119.7233,10075.0
2017-06-29 09:50:00,135.89,135.96,135.85,135.86,6058.0,119.7233,119.785,119.688,119.6969,6058.0
2017-06-29 10:00:00,135.79,135.9,135.68,135.75,16388.0,119.6352,119.7321,119.5383,119.5999,16388.0
2017-06-29 10:10:00,135.75,135.76,135.5,135.6,32537.0,119.5999,119.6087,119.3797,119.4678,32537.0
2017-06-29 10:20:00,135.59,135.76,135.51,135.72,5578.0,119.459,119.6087,119.3885,119.5735,5578.0
2017-06-29 10:30:00,135.72,135.72,135.63,135.68,13491.0,119.5735,119.5735,119.4942,119.5383,13491.0
2017-06-29 10:40:00,135.67,135.88,135.67,135.88,15557.0,119.5295,119.7145,119.5295,119.7145,15557.0
2017-06-29 10:50:00,135.79,135.79,135.71,135.73,728.0,119.6352,119.6352,119.5647,119.5823,728.0
2017-06-29 11:00:00,135.75,135.75,135.54,135.54,4896.0,119.5999,119.5999,119.4149,119.4149,4896.0
2017-06-29 11:10:00,135.53,135.53,135.38,135.44,8413.0,119.4061,119.4061,119.274,119.3268,8413.0
2017-06-29 11:20:00,135.4,135.42,135.21,135.26,14054.0,119.2916,119.3092,119.1242,119.1682,14054.0
2017-06-29 11:30:00,135.19,135.22,134.94,135.16,13924.0,119.1066,119.133,118.8863,119.0801,13924.0
2017-06-29 11:40:00,135.03,135.22,135.0,135.18,3722.0,118.9656,119.133,118.9392,119.0978,3722.0
2017-06-29 11:50:00,135.17,135.17,134.95,135.03,6846.0,119.0889,119.0889,118.8951,118.9656,6846.0
2017-06-29 12:00:00,134.93,135.11,134.81,135.09,12596.0,118.8775,119.0361,118.7718,119.0185,12596.0
2017-06-29 12:10:00,135.11,135.18,135.03,135.09,5864.0,119.0361,119.0978,118.9656,119.0185,5864.0
2017-06-29 12:20:00,135.06,135.08,134.97,134.97,3220.0,118.992,119.0096,118.9127,118.9127,3220.0
2017-06-29 12:30:00,135.0,135.05,134.93,134.94,7280.0,118.9392,118.9832,118.8775,118.8863,7280.0
2017-06-29 12:40:00,134.94,135.01,134.88,134.89,22973.0,118.8863,118.948,118.8334,118.8423,22973.0
2017-06-29 12:50:00,134.88,134.96,134.76,134.77,11732.0,118.8334,118.9039,118.7277,118.7365,11732.0
2017-06-29 13:00:00,134.76,134.91,134.65,134.73,15565.0,118.7277,118.8599,118.6308,118.7013,15565.0
2017-06-29 13:10:00,134.73,134.73,134.52,134.58,7124.0,118.7013,118.7013,118.5163,118.5691,7124.0
2017-06-29 13:20:00,134.53,134.55,134.19,134.25,34358.0,118.5251,118.5427,118.2255,118.2784,34358.0
2017-06-29 13:30:00,134.28,134.66,134.28,134.62,35459.0,118.3048,118.6396,118.3048,118.6044,35459.0
2017-06-29 13:40:00,134.64,134.69,134.55,134.63,11010.0,118.622,118.666,118.5427,118.6132,11010.0
2017-06-29 13:50:00,134.64,134.73,134.59,134.71,11815.0,118.622,118.7013,118.5779,118.6837,11815.0
2017-06-29 14:00:00,134.67,134.8,134.52,134.74,4952.0,118.6484,118.763,118.5163,118.7101,4952.0
2017-06-29 14:10:00,134.71,134.9,134.71,134.79,14811.0,118.6837,118.8511,118.6837,118.7541,14811.0
2017-06-29 14:20:00,134.84,135.02,134.83,135.02,6570.0,118.7982,118.9568,118.7894,118.9568,6570.0
2017-06-29 14:30:00,135.02,135.02,134.9,134.93,9392.0,118.9568,118.9568,118.8511,118.8775,9392.0
2017-06-29 14:40:00,134.97,135.07,134.9,134.9,8925.0,118.9127,119.0008,118.8511,118.8511,8925.0
2017-06-29 14:50:00,134.9,135.02,134.87,134.99,6536.0,118.8511,118.9568,118.8246,118.9304,6536.0
2017-06-29 15:00:00,134.99,135.17,134.99,135.09,13445.0,118.9304,119.0889,118.9304,119.0185,13445.0
2017-06-29 15:10:00,135.08,135.25,134.99,135.22,12563.0,119.0096,119.1594,118.9304,119.133,12563.0
2017-06-29 15:20:00,135.24,135.25,134.96,135.07,6445.0,119.1506,119.1594,118.9039,119.0008,6445.0
2017-06-29 15:30:00,135.08,135.3,135.08,135.28,12207.0,119.0096,119.2035,119.0096,119.1859,12207.0
2017-06-29 15:40:00,135.25,135.25,135.03,135.03,13440.0,119.1594,119.1594,118.9656,118.9656,13440.0
2017-06-29 15:50:00,135.02,135.12,134.99,135.0,31267.0,118.9568,119.0449,118.9304,118.9392,31267.0
2017-06-30 09:30:00,135.55,135.58,135.43,135.55,19310.0,119.4237,119.4502,119.318,119.4237,19310.0
2017-06-30 09:40:00,135.54,135.61,135.46,135.6,11042.0,119.4149,119.4766,119.3444,119.4678,11042.0
2017-06-30 09:50:00,135.59,135.61,135.35,135.35,13123.0,119.459,119.4766,119.2475,119.2475,13123.0
2017-06-30 10:00:00,135.32,135.32,135.22,135.29,2797.0,119.2211,119.2211,119.133,119.1947,2797.0
2017-06-30 10:10:00,135.25,135.25,135.09,135.18,7652.0,119.1594,119.1594,119.0185,119.0978,7652.0
2017-06-30 10:20:00,135.22,135.32,135.2,135.28,11477.0,119.133,119.2211,119.1154,119.1859,11477.0
2017-06-30 10:30:00,135.29,135.33,135.21,135.22,4319.0,119.1947,119.2299,119.1242,119.133,4319.0
2017-06-30 10:40:00,135.2,135.27,135.15,135.15,4369.0,119.1154,119.177,119.0713,119.0713,4369.0
2017-06-30 10:50:00,135.17,135.27,135.12,135.27,9140.0,119.0889,119.177,119.0449,119.177,9140.0
2017-06-30 11:00:00,135.3,135.33,135.27,135.33,2290.0,119.2035,119.2299,119.177,119.2299,2290.0
2017-06-30 11:10:00,135.32,135.33,135.21,135.21,7532.0,119.2211,119.2299,119.1242,119.1242,7532.0
2017-06-30 11:20:00,135.24,135.29,135.13,135.17,3471.0,119.1506,119.1947,119.0537,119.0889,3471.0
2017-06-30 11:30:00,135.16,135.26,135.11,135.26,10278.0,119.0801,119.1682,119.0361,119.1682,10278.0
2017-06-30 11:40:00,135.26,135.3,135.22,135.3,7578.0,119.1682,119.2035,119.133,119.2035,7578.0
2017-06-30 11:50:00,135.31,135.42,135.3,135.38,12451.0,119.2123,119.3092,119.2035,119.274,12451.0
2017-06-30 12:00:00,135.37,135.39,135.34,135.39,2795.0,119.2651,119.2828,119.2387,119.2828,2795.0
2017-06-30 12:10:00,135.38,135.41,135.34,135.37,4725.0,119.274,119.3004,119.2387,119.2651,4725.0
2017-06-30 12:20:00,135.32,135.37,135.32,135.34,2228.0,119.2211,119.2651,119.2211,119.2387,2228.0
2017-06-30 12:30:00,135.35,135.4,135.34,135.34,4430.0,119.2475,119.2916,119.2387,119.2387,4430.0
2017-06-30 12:40:00,135.35,135.37,135.26,135.26,5797.0,119.2475,119.2651,119.1682,119.1682,5797.0
2017-06-30 12:50:00,135.27,135.31,135.25,135.29,6352.0,119.177,119.2123,119.1594,119.1947,6352.0
2017-06-30 13:00:00,135.33,135.36,135.33,135.36,911.0,119.2299,119.2563,119.2299,119.2563,911.0
2017-06-30 13:10:00,135.38,135.41,135.38,135.39,4213.0,119.274,119.3004,119.274,119.2828,4213.0
2017-06-30 13:20:00,135.4,135.43,135.37,135.43,4297.0,119.2916,119.318,119.2651,119.318,4297.0
2017-06-30 13:30:00,135.44,135.45,135.38,135.44,7569.0,119.3268,119.3356,119.274,119.3268,7569.0
2017-06-30 13:40:00,135.43,135.47,135.42,135.47,19589.0,119.318,119.3533,119.3092,119.3533,19589.0
2017-06-30 13:50:00,135.47,135.47,135.4,135.41,12375.0,119.3533,119.3533,119.2916,119.3004,12375.0
2017-06-30 14:00:00,135.37,135.45,135.36,135.44,7255.0,119.2651,119.3356,119.2563,119.3268,7255.0
2017-06-30 14:10:00,135.44,135.51,135.43,135.49,5270.0,119.3268,119.3885,119.318,119.3709,5270.0
2017-06-30 14:20:00,135.5,135.54,135.48,135.52,2100.0,119.3797,119.4149,119.3621,119.3973,2100.0
2017-06-30 14:30:00,135.52,135.57,135.52,135.56,4335.0,119.3973,119.4414,119.3973,119.4325,4335.0
2017-06-30 14:40:00,135.54,135.61,135.51,135.58,6337.0,119.4149,119.4766,119.3885,119.4502,6337.0
2017-06-30 14:50:00,135.59,135.65,135.59,135.62,7756.0,119.459,119.5118,119.459,119.4854,7756.0
2017-06-30 15:00:00,135.64,135.64,135.6,135.61,12703.0,119.503,119.503,119.4678,119.4766,12703.0
2017-06-30 15:10:00,135.61,135.61,135.52,135.56,13181.0,119.4766,119.4766,119.3973,119.4325,13181.0
2017-06-30 15:20:00,135.57,135.65,135.55,135.62,17014.0,119.4414,119.5118,119.4237,119.4854,17014.0
2017-06-30 15:30:00,135.61,135.62,135.5,135.53,5964.0,119.4766,119.4854,119.3797,119.4061,5964.0
2017-06-30 15:40:00,135.55,135.73,135.54,135.7,19940.0,119.4237,119.5823,119.4149,119.5559,19940.0
2017-06-30 15:50:00,135.69,135.69,135.19,135.24,220070.0,119.5471,119.5471,119.1066,119.1506,220070.0
2017-07-03 09:30:00,135.77,135.94,135.77,135.9,15456.0,119.6176,119.7673,119.6176,119.7321,15456.0
2017-07-03 09:40:00,135.93,136.01,135.9,136.0,16644.0,119.7585,119.829,119.7321,119.8202,16644.0
2017-07-03 09:50:00,135.99,136.0,135.93,135.94,23197.0,119.8114,119.8202,119.7585,119.7673,23197.0
2017-07-03 10:00:00,135.97,136.07,135.94,136.05,38619.0,119.7938,119.8819,119.7673,119.8642,38619.0
2017-07-03 10:10:00,136.03,136.12,136.01,136.05,6181.0,119.8466,119.9259,119.829,119.8642,6181.0
2017-07-03 10:20:00,136.06,136.06,135.9,135.93,6163.0,119.8731,119.8731,119.7321,119.7585,6163.0
2017-07-03 10:30:00,135.93,135.99,135.92,135.97,9520.0,119.7585,119.8114,119.7497,119.7938,9520.0
2017-07-03 10:40:00,135.98,136.07,135.98,136.07,7476.0,119.8026,119.8819,119.8026,119.8819,7476.0
2017-07-03 10:50:00,136.07,136.09,136.0,136.0,12735.0,119.8819,119.8995,119.8202,119.8202,12735.0
2017-07-03 11:00:00,136.01,136.03,135.91,135.97,8283.0,119.829,119.8466,119.7409,119.7938,8283.0
2017-07-03 11:10:00,135.97,136.02,135.95,136.0,4617.0,119.7938,119.8378,119.7761,119.8202,4617.0
2017-07-03 11:20:00,135.96,136.01,135.93,136.0,16530.0,119.785,119.829,119.7585,119.8202,16530.0
2017-07-03 11:30:00,136.0,136.05,135.95,136.0,4100.0,119.8202,119.8642,119.7761,119.8202,4100.0
2017-07-03 11:40:00,136.0,136.02,135.97,136.0,6011.0,119.8202,119.8378,119.7938,119.8202,6011.0
2017-07-03 11:50:00,136.01,136.02,135.95,135.99,9281.0,119.829,119.8378,119.7761,119.8114,9281.0
2017-07-03 12:00:00,135.96,135.96,135.71,135.72,8992.0,119.785,119.785,119.5647,119.5735,8992.0
2017-07-03 12:10:00,135.72,135.72,135.59,135.64,9775.0,119.5735,119.5735,119.459,119.503,9775.0
2017-07-03 12:20:00,135.69,135.74,135.64,135.74,10651.0,119.5471,119.5911,119.503,119.5911,10651.0
2017-07-03 12:30:00,135.74,135.75,135.65,135.71,4223.0,119.5911,119.5999,119.5118,119.5647,4223.0
2017-07-03 12:40:00,135.69,135.75,135.69,135.72,8373.0,119.5471,119.5999,119.5471,119.5735,8373.0
2017-07-03 12:50:00,135.72,135.82,135.54,135.54,12377.0,119.5735,119.6616,119.4149,119.4149,12377.0
2017-07-05 09:30:00,135.76,135.79,135.53,135.53,14471.0,119.6087,119.6352,119.4061,119.4061,14471.0
2017-07-05 09:40:00,135.53,135.58,135.36,135.4,5881.0,119.4061,119.4502,119.2563,119.2916,5881.0
2017-07-05 09:50:00,135.46,135.48,135.37,135.48,12858.0,119.3444,119.3621,119.2651,119.3621,12858.0
2017-07-05 10:00:00,135.46,135.47,135.21,135.28,6561.0,119.3444,119.3533,119.1242,119.1859,6561.0
2017-07-05 10:10:00,135.3,135.34,135.19,135.21,2598.0,119.2035,119.2387,119.1066,119.1242,2598.0
2017-07-05 10:20:00,135.24,135.27,135.2,135.23,2000.0,119.1506,119.177,119.1154,119.1418,2000.0
2017-07-05 10:30:00,135.28,135.47,135.27,135.45,13714.0,119.1859,119.3533,119.177,119.3356,13714.0
2017-07-05 10:40:00,135.51,135.61,135.45,135.5,11513.0,119.3885,119.4766,119.3356,119.3797,11513.0
2017-07-05 10:50:00,135.53,135.61,135.51,135.56,8373.0,119.4061,119.4766,119.3885,119.4325,8373.0
2017-07-05 11:00:00,135.66,135.66,135.58,135.64,7026.0,119.5206,119.5206,119.4502,119.503,7026.0
2017-07-05 11:10:00,135.63,135.68,135.63,135.67,6148.0,119.4942,119.5383,119.4942,119.5295,6148.0
2017-07-05 11:20:00,135.66,135.7,135.59,135.66,14011.0,119.5206,119.5559,119.459,119.5206,14011.0
2017-07-05 11:30:00,135.67,135.67,135.56,135.61,3874.0,119.5295,119.5295,119.4325,119.4766,3874.0
2017-07-05 11:40:00,135.62,135.62,135.55,135.56,1666.0,119.4854,119.4854,119.4237,119.4325,1666.0
2017-07-05 11:50:00,135.56,135.62,135.55,135.56,3552.0,119.4325,119.4854,119.4237,119.4325,3552.0
2017-07-05 12:00:00,135.56,135.57,135.52,135.54,2495.0,119.4325,119.4414,119.3973,119.4149,2495.0
2017-07-05 12:10:00,135.53,135.63,135.53,135.63,4550.0,119.4061,119.4942,119.4061,119.4942,4550.0
2017-07-05 12:20:00,135.64,135.68,135.61,135.61,6400.0,119.503,119.5383,119.4766,119.4766,6400.0
2017-07-05 12:30:00,135.63,135.7,135.62,135.66,2047.0,119.4942,119.5559,119.4854,119.5206,2047.0
2017-07-05 12:40:00,135.67,135.71,135.66,135.66,5460.0,119.5295,119.5647,119.5206,119.5206,5460.0
2017-07-05 12:50:00,135.69,135.71,135.68,135.69,2609.0,119.5471,119.5647,119.5383,119.5471,2609.0
2017-07-05 13:00:00,135.68,135.74,135.68,135.73,4128.0,119.5383,119.5911,119.5383,119.5823,4128.0
2017-07-05 13:10:00,135.71,135.76,135.7,135.75,3449.0,119.5647,119.6087,119.5559,119.5999,3449.0
2017-07-05 13:20:00,135.77,135.8,135.76,135.79,6733.0,119.6176,119.644,119.6087,119.6352,6733.0
2017-07-05 13:30:00,135.76,135.78,135.74,135.77,3715.0,119.6087,119.6264,119.5911,119.6176,3715.0
2017-07-05 13:40:00,135.77,135.78,135.71,135.72,10826.0,119.6176,119.6264,119.5647,119.5735,10826.0
2017-07-05 13:50:00,135.7,135.71,135.69,135.7,2750.0,119.5559,119.5647,119.5471,119.5559,2750.0
2017-07-05 14:00:00,135.69,135.79,135.58,135.63,26929.0,119.5471,119.6352,119.4502,119.4942,26929.0
2017-07-05 14:10:00,135.63,135.76,135.61,135.71,7979.0,119.4942,119.6087,119.4766,119.5647,7979.0
2017-07-05 14:20:00,135.71,135.82,135.71,135.81,4289.0,119.5647,119.6616,119.5647,119.6528,4289.0
2017-07-05 14:30:00,135.79,135.86,135.77,135.86,9077.0,119.6352,119.6969,119.6176,119.6969,9077.0
2017-07-05 14:40:00,135.86,135.87,135.7,135.7,13840.0,119.6969,119.7057,119.5559,119.5559,13840.0
2017-07-05 14:50:00,135.73,135.73,135.64,135.64,7205.0,119.5823,119.5823,119.503,119.503,7205.0
2017-07-05 15:00:00,135.65,135.69,135.58,135.65,14808.0,119.5118,119.5471,119.4502,119.5118,14808.0
2017-07-05 15:10:00,135.64,135.7,135.64,135.67,5336.0,119.503,119.5559,119.503,119.5295,5336.0
2017-07-05 15:20:00,135.71,135.74,135.66,135.71,2098.0,119.5647,119.5911,119.5206,119.5647,2098.0
2017-07-05 15:30:00,135.71,135.77,135.71,135.76,5749.0,119.5647,119.6176,119.5647,119.6087,5749.0
2017-07-05 15:40:00,135.75,135.84,135.75,135.77,18071.0,119.5999,119.6792,119.5999,119.6176,18071.0
2017-07-05 15:50:00,135.77,135.81,135.71,135.75,53308.0,119.6176,119.6528,119.5647,119.5999,53308.0
2017-07-06 09:30:00,134.58,134.68,134.41,134.41,13733.0,119.1271,119.2156,118.9766,118.9766,13733.0
2017-07-06 09:40:00,134.35,134.44,134.24,134.24,6510.0,118.9235,119.0032,118.8261,118.8261,6510.0
2017-07-06 09:50:00,134.29,134.42,134.23,134.28,26033.0,118.8704,118.9855,118.8173,118.8616,26033.0
2017-07-06 10:00:00,134.31,134.36,134.03,134.1,28883.0,118.8881,118.9324,118.6403,118.7022,28883.0
2017-07-06 10:10:00,134.11,134.28,134.11,134.26,24244.0,118.7111,118.8616,118.7111,118.8438,24244.0
2017-07-06 10:20:00,134.25,134.27,134.13,134.21,23859.0,118.835,118.8527,118.7288,118.7996,23859.0
2017-07-06 10:30:00,134.17,134.26,134.12,134.26,9349.0,118.7642,118.8438,118.7199,118.8438,9349.0
2017-07-06 10:40:00,134.23,134.3,134.22,134.24,8763.0,118.8173,118.8793,118.8084,118.8261,8763.0
2017-07-06 10:50:00,134.2,134.22,134.18,134.19,4774.0,118.7907,118.8084,118.773,118.7819,4774.0
2017-07-06 11:00:00,134.27,134.47,134.26,134.45,3663.0,118.8527,119.0297,118.8438,119.012,3663.0
2017-07-06 11:10:00,134.41,134.41,134.25,134.28,5669.0,118.9766,118.9766,118.835,118.8616,5669.0
2017-07-06 11:20:00,134.3,134.39,134.26,134.38,5029.0,118.8793,118.9589,118.8438,118.9501,5029.0
2017-07-06 11:30:00,134.46,134.49,134.4,134.48,3076.0,119.0209,119.0474,118.9678,119.0386,3076.0
2017-07-06 11:40:00,134.45,134.49,134.44,134.44,1184.0,119.012,119.0474,119.0032,119.0032,1184.0
2017-07-06 11:50:00,134.46,134.5,134.42,134.44,2592.0,119.0209,119.0563,118.9855,119.0032,2592.0
2017-07-06 12:00:00,134.51,134.55,134.49,134.5,7027.0,119.0651,119.1006,119.0474,119.0563,7027.0
2017-07-06 12:10:00,134.48,134.49,134.42,134.43,5709.0,119.0386,119.0474,118.9855,118.9943,5709.0
2017-07-06 12:20:00,134.42,134.44,134.32,134.34,4425.0,118.9855,119.0032,118.897,118.9147,4425.0
2017-07-06 12:30:00,134.36,134.47,134.36,134.47,1100.0,118.9324,119.0297,118.9324,119.0297,1100.0
2017-07-06 12:40:00,134.47,134.52,134.46,134.48,4189.0,119.0297,119.074,119.0209,119.0386,4189.0
2017-07-06 12:50:00,134.48,134.48,134.44,134.45,532.0,119.0386,119.0386,119.0032,119.012,532.0
2017-07-06 13:00:00,134.45,134.47,134.45,134.46,3406.0,119.012,119.0297,119.012,119.0209,3406.0
2017-07-06 13:10:00,134.44,134.58,134.41,134.56,8562.0,119.0032,119.1271,118.9766,119.1094,8562.0
2017-07-06 13:20:00,134.58,134.58,134.54,134.56,1800.0,119.1271,119.1271,119.0917,119.1094,1800.0
2017-07-06 13:30:00,134.54,134.54,134.41,134.41,6758.0,119.0917,119.0917,118.9766,118.9766,6758.0
2017-07-06 13:40:00,134.4,134.4,134.27,134.28,12277.0,118.9678,118.9678,118.8527,118.8616,12277.0
2017-07-06 13:50:00,134.31,134.32,134.26,134.27,2982.0,118.8881,118.897,118.8438,118.8527,2982.0
2017-07-06 14:00:00,134.24,134.26,134.17,134.2,3671.0,118.8261,118.8438,118.7642,118.7907,3671.0
2017-07-06 14:10:00,134.21,134.21,134.06,134.1,9078.0,118.7996,118.7996,118.6668,118.7022,9078.0
2017-07-06 14:20:00,134.12,134.19,134.12,134.17,69975.0,118.7199,118.7819,118.7199,118.7642,69975.0
2017-07-06 14:30:00,134.16,134.17,134.04,134.08,38728.0,118.7553,118.7642,118.6491,118.6845,38728.0
2017-07-06 14:40:00,134.07,134.1,134.0,134.08,23526.0,118.6757,118.7022,118.6137,118.6845,23526.0
2017-07-06 14:50:00,134.09,134.15,134.03,134.14,29148.0,118.6934,118.7465,118.6403,118.7376,29148.0
2017-07-06 15:00:00,134.13,134.15,134.02,134.09,26067.0,118.7288,118.7465,118.6314,118.6934,26067.0
2017-07-06 15:10:00,134.1,134.11,133.97,134.05,26315.0,118.7022,118.7111,118.5871,118.658,26315.0
2017-07-06 15:20:00,134.05,134.05,133.87,133.87,10380.0,118.658,118.658,118.4986,118.4986,10380.0
2017-07-06 15:30:00,133.87,133.88,133.74,133.81,13593.0,118.4986,118.5075,118.3836,118.4455,13593.0
2017-07-06 15:40:00,133.81,133.85,133.7,133.85,12404.0,118.4455,118.4809,118.3482,118.4809,12404.0
2017-07-06 15:50:00,133.84,133.9,133.8,133.84,27524.0,118.4721,118.5252,118.4367,118.4721,27524.0
2017-07-07 09:30:00,134.13,134.24,134.11,134.24,23000.0,118.7288,118.8261,118.7111,118.8261,23000.0
2017-07-07 09:40:00,134.22,134.25,134.06,134.18,10485.0,118.8084,118.835,118.6668,118.773,10485.0
2017-07-07 09:50:00,134.24,134.38,134.24,134.37,8101.0,118.8261,118.9501,118.8261,118.9412,8101.0
2017-07-07 10:00:00,134.33,134.34,134.22,134.22,3623.0,118.9058,118.9147,118.8084,118.8084,3623.0
2017-07-07 10:10:00,134.21,134.29,134.16,134.17,6157.0,118.7996,118.8704,118.7553,118.7642,6157.0
2017-07-07 10:20:00,134.14,134.26,134.13,134.26,46077.0,118.7376,118.8438,118.7288,118.8438,46077.0
2017-07-07 10:30:00,134.28,134.32,134.27,134.27,5035.0,118.8616,118.897,118.8527,118.8527,5035.0
2017-07-07 10:40:00,134.25,134.36,134.25,134.28,5861.0,118.835,118.9324,118.835,118.8616,5861.0
2017-07-07 10:50:00,134.27,134.31,134.22,134.22,4100.0,118.8527,118.8881,118.8084,118.8084,4100.0
2017-07-07 11:00:00,134.24,134.29,134.22,134.27,6350.0,118.8261,118.8704,118.8084,118.8527,6350.0
2017-07-07 11:10:00,134.29,134.34,134.24,134.31,7328.0,118.8704,118.9147,118.8261,118.8881,7328.0
2017-07-07 11:20:00,134.31,134.5,134.31,134.47,7512.0,118.8881,119.0563,118.8881,119.0297,7512.0
2017-07-07 11:30:00,134.48,134.63,134.48,134.61,7179.0,119.0386,119.1714,119.0386,119.1537,7179.0
2017-07-07 11:40:00,134.61,134.64,134.56,134.58,15976.0,119.1537,119.1802,119.1094,119.1271,15976.0
2017-07-07 11:50:00,134.59,134.63,134.58,134.58,27129.0,119.136,119.1714,119.1271,119.1271,27129.0
2017-07-07 12:00:00,134.63,134.66,134.61,134.61,3089.0,119.1714,119.1979,119.1537,119.1537,3089.0
2017-07-07 12:10:00,134.62,134.76,134.61,134.7,5841.0,119.1625,119.2864,119.1537,119.2333,5841.0
2017-07-07 12:20:00,134.7,134.74,134.69,134.7,3350.0,119.2333,119.2687,119.2245,119.2333,3350.0
2017-07-07 12:30:00,134.72,134.74,134.7,134.71,3763.0,119.251,119.2687,119.2333,119.2422,3763.0
2017-07-07 12:40:00,134.7,134.74,134.69,134.7,7995.0,119.2333,119.2687,119.2245,119.2333,7995.0
2017-07-07 12:50:00,134.72,134.75,134.72,134.72,4497.0,119.251,119.2776,119.251,119.251,4497.0
2017-07-07 13:00:00,134.74,134.77,134.71,134.72,4340.0,119.2687,119.2953,119.2422,119.251,4340.0
2017-07-07 13:10:00,134.72,134.75,134.7,134.75,3232.0,119.251,119.2776,119.2333,119.2776,3232.0
2017-07-07 13:20:00,134.75,134.76,134.74,134.76,3388.0,119.2776,119.2864,119.2687,119.2864,3388.0
2017-07-07 13:30:00,134.75,134.8,134.75,134.79,12092.0,119.2776,119.3218,119.2776,119.313,12092.0
2017-07-07 13:40:00,134.79,134.79,134.73,134.74,6116.0,119.313,119.313,119.2599,119.2687,6116.0
2017-07-07 13:50:00,134.71,134.75,134.7,134.75,6046.0,119.2422,119.2776,119.2333,119.2776,6046.0
2017-07-07 14:00:00,134.75,134.75,134.72,134.74,2458.0,119.2776,119.2776,119.251,119.2687,2458.0
2017-07-07 14:10:00,134.73,134.79,134.73,134.74,3408.0,119.2599,119.313,119.2599,119.2687,3408.0
2017-07-07 14:20:00,134.74,134.74,134.68,134.68,4379.0,119.2687,119.2687,119.2156,119.2156,4379.0
2017-07-07 14:30:00,134.68,134.7,134.66,134.67,4731.0,119.2156,119.2333,119.1979,119.2068,4731.0
2017-07-07 14:40:00,134.68,134.7,134.67,134.7,2358.0,119.2156,119.2333,119.2068,119.2333,2358.0
2017-07-07 14:50:00,134.7,134.73,134.67,134.67,13160.0,119.2333,119.2599,119.2068,119.2068,13160.0
2017-07-07 15:00:00,134.67,134.69,134.62,134.65,12621.0,119.2068,119.2245,119.1625,119.1891,12621.0
2017-07-07 15:10:00,134.65,134.7,134.62,134.69,4109.0,119.1891,119.2333,119.1625,119.2245,4109.0
2017-07-07 15:20:00,134.69,134.71,134.68,134.71,6094.0,119.2245,119.2422,119.2156,119.2422,6094.0
2017-07-07 15:30:00,134.71,134.75,134.69,134.75,13258.0,119.2422,119.2776,119.2245,119.2776,13258.0
2017-07-07 15:40:00,134.74,134.79,134.73,134.77,20081.0,119.2687,119.313,119.2599,119.2953,20081.0
2017-07-07 15:50:00,134.77,134.79,134.67,134.68,34508.0,119.2953,119.313,119.2068,119.2156,34508.0
2017-07-10 09:30:00,134.6,134.71,134.52,134.67,19654.0,119.1448,119.2422,119.074,119.2068,19654.0
2017-07-10 09:40:00,134.68,134.76,134.67,134.72,3714.0,119.2156,119.2864,119.2068,119.251,3714.0
2017-07-10 09:50:00,134.73,134.74,134.54,134.55,6651.0,119.2599,119.2687,119.0917,119.1006,6651.0
2017-07-10 10:00:00,134.55,134.72,134.55,134.7,5639.0,119.1006,119.251,119.1006,119.2333,5639.0
2017-07-10 10:10:00,134.7,134.71,134.63,134.66,2841.0,119.2333,119.2422,119.1714,119.1979,2841.0
2017-07-10 10:20:00,134.72,134.76,134.71,134.73,3056.0,119.251,119.2864,119.2422,119.2599,3056.0
2017-07-10 10:30:00,134.72,134.77,134.63,134.69,2615.0,119.251,119.2953,119.1714,119.2245,2615.0
2017-07-10 10:40:00,134.72,134.77,134.72,134.74,4621.0,119.251,119.2953,119.251,119.2687,4621.0
2017-07-10 10:50:00,134.76,134.84,134.76,134.84,1816.0,119.2864,119.3573,119.2864,119.3573,1816.0
2017-07-10 11:00:00,134.86,134.86,134.82,134.85,900.0,119.375,119.375,119.3395,119.3661,900.0
2017-07-10 11:10:00,134.91,134.92,134.86,134.87,1756.0,119.4192,119.4281,119.375,119.3838,1756.0
2017-07-10 11:20:00,134.87,134.87,134.82,134.82,1200.0,119.3838,119.3838,119.3395,119.3395,1200.0
2017-07-10 11:30:00,134.83,134.88,134.81,134.87,6542.0,119.3484,119.3927,119.3307,119.3838,6542.0
2017-07-10 11:40:00,134.87,134.9,134.84,134.88,8346.0,119.3838,119.4104,119.3573,119.3927,8346.0
2017-07-10 11:50:00,134.89,134.92,134.86,134.92,2089.0,119.4015,119.4281,119.375,119.4281,2089.0
2017-07-10 12:00:00,134.92,135.0,134.91,134.95,4300.0,119.4281,119.4989,119.4192,119.4546,4300.0
2017-07-10 12:10:00,134.95,134.99,134.93,134.97,6736.0,119.4546,119.49,119.4369,119.4723,6736.0
2017-07-10 12:20:00,134.96,134.97,134.93,134.94,4872.0,119.4635,119.4723,119.4369,119.4458,4872.0
2017-07-10 12:30:00,134.95,134.96,134.92,134.92,13794.0,119.4546,119.4635,119.4281,119.4281,13794.0
2017-07-10 12:40:00,134.93,134.95,134.91,134.94,5210.0,119.4369,119.4546,119.4192,119.4458,5210.0
2017-07-10 12:50:00,134.95,134.99,134.95,134.99,11635.0,119.4546,119.49,119.4546,119.49,11635.0
2017-07-10 13:00:00,134.98,135.02,134.98,135.02,4139.0,119.4812,119.5166,119.4812,119.5166,4139.0
2017-07-10 13:10:00,135.02,135.02,134.95,134.95,4562.0,119.5166,119.5166,119.4546,119.4546,4562.0
2017-07-10 13:20:00,134.96,134.98,134.95,134.96,3321.0,119.4635,119.4812,119.4546,119.4635,3321.0
2017-07-10 13:30:00,134.96,134.99,134.93,134.94,6907.0,119.4635,119.49,119.4369,119.4458,6907.0
2017-07-10 13:40:00,134.94,134.99,134.94,134.99,11602.0,119.4458,119.49,119.4458,119.49,11602.0
2017-07-10 13:50:00,134.99,135.02,134.98,135.02,8174.0,119.49,119.5166,119.4812,119.5166,8174.0
2017-07-10 14:00:00,135.02,135.02,134.98,134.98,2254.0,119.5166,119.5166,119.4812,119.4812,2254.0
2017-07-10 14:10:00,134.99,135.02,134.99,135.0,3820.0,119.49,119.5166,119.49,119.4989,3820.0
2017-07-10 14:20:00,135.0,135.02,134.95,134.95,3438.0,119.4989,119.5166,119.4546,119.4546,3438.0
2017-07-10 14:30:00,134.94,134.96,134.92,134.95,10179.0,119.4458,119.4635,119.4281,119.4546,10179.0
2017-07-10 14:40:00,134.95,134.98,134.93,134.97,6531.0,119.4546,119.4812,119.4369,119.4723,6531.0
2017-07-10 14:50:00,134.95,134.97,134.93,134.94,6493.0,119.4546,119.4723,119.4369,119.4458,6493.0
2017-07-10 15:00:00,134.94,134.97,134.93,134.94,6125.0,119.4458,119.4723,119.4369,119.4458,6125.0
2017-07-10 15:10:00,134.94,134.95,134.84,134.89,9534.0,119.4458,119.4546,119.3573,119.4015,9534.0
2017-07-10 15:20:00,134.88,134.92,134.88,134.92,6450.0,119.3927,119.4281,119.3927,119.4281,6450.0
2017-07-10 15:30:00,134.91,135.01,134.91,135.01,10802.0,119.4192,119.5077,119.4192,119.5077,10802.0
2017-07-10 15:40:00,135.0,135.05,134.92,134.94,26526.0,119.4989,119.5431,119.4281,119.4458,26526.0
2017-07-10 15:50:00,134.93,134.93,134.79,134.82,84817.0,119.4369,119.4369,119.313,119.3395,84817.0
2017-07-11 09:30:00,134.77,134.79,134.57,134.62,19677.0,119.2953,119.313,119.1183,119.1625,19677.0
2017-07-11 09:40:00,134.58,134.67,134.57,134.6,13407.0,119.1271,119.2068,119.1183,119.1448,13407.0
2017-07-11 09:50:00,134.62,134.71,134.62,134.66,8789.0,119.1625,119.2422,119.1625,119.1979,8789.0
2017-07-11 10:00:00,134.65,134.71,134.64,134.68,8516.0,119.1891,119.2422,119.1802,119.2156,8516.0
2017-07-11 10:10:00,134.67,134.81,134.66,134.8,10959.0,119.2068,119.3307,119.1979,119.3218,10959.0
2017-07-11 10:20:00,134.79,134.81,134.72,134.79,75959.0,119.313,119.3307,119.251,119.313,75959.0
2017-07-11 10:30:00,134.78,134.87,134.78,134.83,8993.0,119.3041,119.3838,119.3041,119.3484,8993.0
2017-07-11 10:40:00,134.83,134.85,134.79,134.82,5477.0,119.3484,119.3661,119.313,119.3395,5477.0
2017-07-11 10:50:00,134.81,134.87,134.78,134.86,4546.0,119.3307,119.3838,119.3041,119.375,4546.0
2017-07-11 11:00:00,134.85,134.88,134.83,134.84,3400.0,119.3661,119.3927,119.3484,119.3573,3400.0
2017-07-11 11:10:00,134.82,134.83,134.62,134.64,10497.0,119.3395,119.3484,119.1625,119.1802,10497.0
2017-07-11 11:20:00,134.61,134.62,134.02,134.23,34801.0,119.1537,119.1625,118.6314,118.8173,34801.0
2017-07-11 11:30:00,134.23,134.48,134.23,134.43,9520.0,118.8173,119.0386,118.8173,118.9943,9520.0
2017-07-11 11:40:00,134.42,134.49,134.36,134.46,4976.0,118.9855,119.0474,118.9324,119.0209,4976.0
2017-07-11 11:50:00,134.49,134.6,134.47,134.55,4450.0,119.0474,119.1448,119.0297,119.1006,4450.0
2017-07-11 12:00:00,134.56,134.63,134.5,134.54,33874.0,119.1094,119.1714,119.0563,119.0917,33874.0
2017-07-11 12:10:00,134.55,134.56,134.43,134.44,8129.0,119.1006,119.1094,118.9943,119.0032,8129.0
2017-07-11 12:20:00,134.45,134.48,134.38,134.48,5636.0,119.012,119.0386,118.9501,119.0386,5636.0
2017-07-11 12:30:00,134.48,134.49,134.44,134.45,5147.0,119.0386,119.0474,119.0032,119.012,5147.0
2017-07-11 12:40:00,134.43,134.55,134.43,134.54,5764.0,118.9943,119.1006,118.9943,119.0917,5764.0
2017-07-11 12:50:00,134.57,134.63,134.56,134.58,6481.0,119.1183,119.1714,119.1094,119.1271,6481.0
2017-07-11 13:00:00,134.57,134.61,134.53,134.53,4613.0,119.1183,119.1537,119.0828,119.0828,4613.0
2017-07-11 13:10:00,134.53,134.57,134.53,134.57,2400.0,119.0828,119.1183,119.0828,119.1183,2400.0
2017-07-11 13:20:00,134.56,134.58,134.49,134.49,5555.0,119.1094,119.1271,119.0474,119.0474,5555.0
2017-07-11 13:30:00,134.51,134.54,134.46,134.5,11068.0,119.0651,119.0917,119.0209,119.0563,11068.0
2017-07-11 13:40:00,134.54,134.79,134.53,134.77,22185.0,119.0917,119.313,119.0828,119.2953,22185.0
2017-07-11 13:50:00,134.76,134.81,134.74,134.78,217967.0,119.2864,119.3307,119.2687,119.3041,217967.0
2017-07-11 14:00:00,134.79,134.87,134.77,134.78,16722.0,119.313,119.3838,119.2953,119.3041,16722.0
2017-07-11 14:10:00,134.78,134.8,134.76,134.77,10653.0,119.3041,119.3218,119.2864,119.2953,10653.0
2017-07-11 14:20:00,134.71,134.79,134.71,134.79,7037.0,119.2422,119.313,119.2422,119.313,7037.0
2017-07-11 14:30:00,134.78,134.8,134.74,134.74,9192.0,119.3041,119.3218,119.2687,119.2687,9192.0
2017-07-11 14:40:00,134.73,134.77,134.71,134.72,7913.0,119.2599,119.2953,119.2422,119.251,7913.0
2017-07-11 14:50:00,134.71,134.76,134.7,134.75,80894.0,119.2422,119.2864,119.2333,119.2776,80894.0
2017-07-11 15:00:00,134.75,134.78,134.7,134.77,72910.0,119.2776,119.3041,119.2333,119.2953,72910.0
2017-07-11 15:10:00,134.78,134.86,134.78,134.85,148372.0,119.3041,119.375,119.3041,119.3661,148372.0
2017-07-11 15:20:00,134.84,134.85,134.81,134.83,17281.0,119.3573,119.3661,119.3307,119.3484,17281.0
2017-07-11 15:30:00,134.83,134.97,134.82,134.87,21733.0,119.3484,119.4723,119.3395,119.3838,21733.0
2017-07-11 15:40:00,134.86,134.87,134.77,134.79,31201.0,119.375,119.3838,119.2953,119.313,31201.0
2017-07-11 15:50:00,134.79,134.81,134.73,134.75,51748.0,119.313,119.3307,119.2599,119.2776,51748.0
2017-07-12 09:30:00,135.46,135.71,135.31,135.66,29806.0,119.9061,120.1274,119.7733,120.0831,29806.0
2017-07-12 09:40:00,135.67,135.76,135.67,135.74,34128.0,120.0919,120.1716,120.0919,120.1539,34128.0
2017-07-12 09:50:00,135.74,135.81,135.67,135.73,16504.0,120.1539,120.2159,120.0919,120.1451,16504.0
2017-07-12 10:00:00,135.79,135.8,135.7,135.74,15923.0,120.1982,120.207,120.1185,120.1539,15923.0
2017-07-12 10:10:00,135.73,135.8,135.73,135.76,5000.0,120.1451,120.207,120.1451,120.1716,5000.0
2017-07-12 10:20:00,135.77,135.87,135.76,135.78,1300.0,120.1805,120.269,120.1716,120.1893,1300.0
2017-07-12 10:30:00,135.82,135.83,135.7,135.73,7261.0,120.2247,120.2336,120.1185,120.1451,7261.0
2017-07-12 10:40:00,135.74,135.74,135.61,135.73,5551.0,120.1539,120.1539,120.0388,120.1451,5551.0
2017-07-12 10:50:00,135.71,135.71,135.62,135.62,18747.0,120.1274,120.1274,120.0477,120.0477,18747.0
2017-07-12 11:00:00,135.6,135.68,135.56,135.57,8334.0,120.03,120.1008,119.9946,120.0034,8334.0
2017-07-12 11:10:00,135.59,135.65,135.59,135.65,14828.0,120.0211,120.0742,120.0211,120.0742,14828.0
2017-07-12 11:20:00,135.68,135.73,135.65,135.7,5061.0,120.1008,120.1451,120.0742,120.1185,5061.0
2017-07-12 11:30:00,135.7,135.71,135.66,135.67,9447.0,120.1185,120.1274,120.0831,120.0919,9447.0
2017-07-12 11:40:00,135.67,135.68,135.63,135.67,5025.0,120.0919,120.1008,120.0565,120.0919,5025.0
2017-07-12 11:50:00,135.66,135.69,135.64,135.69,8363.0,120.0831,120.1097,120.0654,120.1097,8363.0
2017-07-12 12:00:00,135.7,135.78,135.67,135.77,3950.0,120.1185,120.1893,120.0919,120.1805,3950.0
2017-07-12 12:10:00,135.77,135.78,135.55,135.61,8808.0,120.1805,120.1893,119.9857,120.0388,8808.0
2017-07-12 12:20:00,135.63,135.7,135.62,135.69,9658.0,120.0565,120.1185,120.0477,120.1097,9658.0
2017-07-12 12:30:00,135.69,135.71,135.65,135.7,17012.0,120.1097,120.1274,120.0742,120.1185,17012.0
2017-07-12 12:40:00,135.71,135.71,135.61,135.64,10200.0,120.1274,120.1274,120.0388,120.0654,10200.0
2017-07-12 12:50:00,135.65,135.72,135.64,135.72,8250.0,120.0742,120.1362,120.0654,120.1362,8250.0
2017-07-12 13:00:00,135.73,135.76,135.72,135.73,4491.0,120.1451,120.1716,120.1362,120.1451,4491.0
2017-07-12 13:10:00,135.72,135.75,135.69,135.7,33997.0,120.1362,120.1628,120.1097,120.1185,33997.0
2017-07-12 13:20:00,135.7,135.71,135.65,135.69,80706.0,120.1185,120.1274,120.0742,120.1097,80706.0
2017-07-12 13:30:00,135.71,135.79,135.7,135.76,16755.0,120.1274,120.1982,120.1185,120.1716,16755.0
2017-07-12 13:40:00,135.76,135.78,135.75,135.76,8293.0,120.1716,120.1893,120.1628,120.1716,8293.0
2017-07-12 13:50:00,135.76,135.84,135.74,135.83,92190.0,120.1716,120.2424,120.1539,120.2336,92190.0
2017-07-12 14:00:00,135.83,135.83,135.76,135.78,13730.0,120.2336,120.2336,120.1716,120.1893,13730.0
2017-07-12 14:10:00,135.77,135.91,135.75,135.84,70047.0,120.1805,120.3044,120.1628,120.2424,70047.0
2017-07-12 14:20:00,135.84,135.87,135.81,135.86,28263.0,120.2424,120.269,120.2159,120.2601,28263.0
2017-07-12 14:30:00,135.86,135.86,135.81,135.83,18896.0,120.2601,120.2601,120.2159,120.2336,18896.0
2017-07-12 14:40:00,135.83,135.84,135.79,135.8,23463.0,120.2336,120.2424,120.1982,120.207,23463.0
2017-07-12 14:50:00,135.81,135.85,135.8,135.81,42398.0,120.2159,120.2513,120.207,120.2159,42398.0
2017-07-12 15:00:00,135.81,135.88,135.8,135.86,19526.0,120.2159,120.2778,120.207,120.2601,19526.0
2017-07-12 15:10:00,135.86,135.88,135.81,135.85,16662.0,120.2601,120.2778,120.2159,120.2513,16662.0
2017-07-12 15:20:00,135.86,135.9,135.82,135.83,47815.0,120.2601,120.2955,120.2247,120.2336,47815.0
2017-07-12 15:30:00,135.83,135.87,135.77,135.81,21009.0,120.2336,120.269,120.1805,120.2159,21009.0
2017-07-12 15:40:00,135.82,135.83,135.77,135.81,11477.0,120.2247,120.2336,120.1805,120.2159,11477.0
2017-07-12 15:50:00,135.79,135.82,135.72,135.76,21851.0,120.1982,120.2247,120.1362,120.1716,21851.0
2017-07-13 09:30:00,135.88,135.96,135.76,135.91,17607.0,120.2778,120.3487,120.1716,120.3044,17607.0
2017-07-13 09:40:00,135.89,135.89,135.84,135.87,15668.0,120.2867,120.2867,120.2424,120.269,15668.0
2017-07-13 09:50:00,135.87,135.94,135.87,135.91,12178.0,120.269,120.3309,120.269,120.3044,12178.0
2017-07-13 10:00:00,135.91,135.95,135.88,135.92,43252.0,120.3044,120.3398,120.2778,120.3132,43252.0
2017-07-13 10:10:00,135.95,135.95,135.82,135.85,40654.0,120.3398,120.3398,120.2247,120.2513,40654.0
2017-07-13 10:20:00,135.83,135.86,135.66,135.68,30387.0,120.2336,120.2601,120.0831,120.1008,30387.0
2017-07-13 10:30:00,135.68,135.77,135.62,135.69,24226.0,120.1008,120.1805,120.0477,120.1097,24226.0
2017-07-13 10:40:00,135.69,135.76,135.68,135.72,9822.0,120.1097,120.1716,120.1008,120.1362,9822.0
2017-07-13 10:50:00,135.72,135.8,135.72,135.78,5863.0,120.1362,120.207,120.1362,120.1893,5863.0
2017-07-13 11:00:00,135.77,135.86,135.77,135.84,7764.0,120.1805,120.2601,120.1805,120.2424,7764.0
2017-07-13 11:10:00,135.84,135.89,135.82,135.89,4529.0,120.2424,120.2867,120.2247,120.2867,4529.0
2017-07-13 11:20:00,135.89,135.93,135.87,135.88,5651.0,120.2867,120.3221,120.269,120.2778,5651.0
2017-07-13 11:30:00,135.9,135.93,135.9,135.9,1271.0,120.2955,120.3221,120.2955,120.2955,1271.0
2017-07-13 11:40:00,135.89,135.9,135.84,135.9,3529.0,120.2867,120.2955,120.2424,120.2955,3529.0
2017-07-13 11:50:00,135.92,135.99,135.92,135.94,4977.0,120.3132,120.3752,120.3132,120.3309,4977.0
2017-07-13 12:00:00,135.93,135.95,135.91,135.93,4588.0,120.3221,120.3398,120.3044,120.3221,4588.0
2017-07-13 12:10:00,135.94,136.0,135.94,135.99,2980.0,120.3309,120.3841,120.3309,120.3752,2980.0
2017-07-13 12:20:00,135.99,136.02,135.98,136.01,6029.0,120.3752,120.4018,120.3664,120.3929,6029.0
2017-07-13 12:30:00,135.99,136.01,135.97,136.0,3409.0,120.3752,120.3929,120.3575,120.3841,3409.0
2017-07-13 12:40:00,136.0,136.01,135.95,135.99,2503.0,120.3841,120.3929,120.3398,120.3752,2503.0
2017-07-13 12:50:00,135.98,136.02,135.97,136.01,2945.0,120.3664,120.4018,120.3575,120.3929,2945.0
2017-07-13 13:00:00,136.01,136.02,135.98,135.99,7075.0,120.3929,120.4018,120.3664,120.3752,7075.0
2017-07-13 13:10:00,135.98,135.99,135.97,135.99,890.0,120.3664,120.3752,120.3575,120.3752,890.0
2017-07-13 13:20:00,135.99,135.99,135.95,135.96,4534.0,120.3752,120.3752,120.3398,120.3487,4534.0
2017-07-13 13:30:00,135.99,135.99,135.96,135.99,968.0,120.3752,120.3752,120.3487,120.3752,968.0
2017-07-13 13:40:00,135.99,135.99,135.94,135.94,2963.0,120.3752,120.3752,120.3309,120.3309,2963.0
2017-07-13 13:50:00,135.92,135.97,135.9,135.97,11208.0,120.3132,120.3575,120.2955,120.3575,11208.0
2017-07-13 14:00:00,135.95,135.96,135.84,135.87,3350.0,120.3398,120.3487,120.2424,120.269,3350.0
2017-07-13 14:10:00,135.88,135.92,135.87,135.91,4604.0,120.2778,120.3132,120.269,120.3044,4604.0
2017-07-13 14:20:00,135.93,135.97,135.92,135.92,4876.0,120.3221,120.3575,120.3132,120.3132,4876.0
2017-07-13 14:30:00,135.91,135.96,135.9,135.95,7799.0,120.3044,120.3487,120.2955,120.3398,7799.0
2017-07-13 14:40:00,135.94,136.01,135.94,136.01,4023.0,120.3309,120.3929,120.3309,120.3929,4023.0
2017-07-13 14:50:00,136.0,136.02,135.97,136.02,3018.0,120.3841,120.4018,120.3575,120.4018,3018.0
2017-07-13 15:00:00,136.01,136.03,135.95,135.96,12812.0,120.3929,120.4106,120.3398,120.3487,12812.0
2017-07-13 15:10:00,135.97,136.01,135.95,135.95,7046.0,120.3575,120.3929,120.3398,120.3398,7046.0
2017-07-13 15:20:00,135.96,136.02,135.96,135.99,16538.0,120.3487,120.4018,120.3487,120.3752,16538.0
2017-07-13 15:30:00,136.0,136.02,135.97,136.02,8363.0,120.3841,120.4018,120.3575,120.4018,8363.0
2017-07-13 15:40:00,136.0,136.06,136.0,136.05,14994.0,120.3841,120.4372,120.3841,120.4283,14994.0
2017-07-13 15:50:00,136.05,136.07,135.97,135.99,21252.0,120.4283,120.446,120.3575,120.3752,21252.0
2017-07-14 09:30:00,136.0,136.19,135.9,136.13,23694.0,120.3841,120.5522,120.2955,120.4991,23694.0
2017-07-14 09:40:00,136.16,136.25,136.15,136.22,17558.0,120.5257,120.6054,120.5168,120.5788,17558.0
2017-07-14 09:50:00,136.23,136.26,136.18,136.19,6805.0,120.5876,120.6142,120.5434,120.5522,6805.0
2017-07-14 10:00:00,136.19,136.19,136.11,136.12,2261.0,120.5522,120.5522,120.4814,120.4903,2261.0
2017-07-14 10:10:00,136.13,136.19,136.13,136.19,887.0,120.4991,120.5522,120.4991,120.5522,887.0
2017-07-14 10:20:00,136.2,136.22,136.17,136.18,4662.0,120.5611,120.5788,120.5345,120.5434,4662.0
2017-07-14 10:30:00,136.21,136.25,136.17,136.25,2458.0,120.5699,120.6054,120.5345,120.6054,2458.0
2017-07-14 10:40:00,136.25,136.25,136.22,136.25,1155.0,120.6054,120.6054,120.5788,120.6054,1155.0
2017-07-14 10:50:00,136.25,136.29,136.25,136.25,5231.0,120.6054,120.6408,120.6054,120.6054,5231.0
2017-07-14 11:00:00,136.22,136.22,136.16,136.21,3842.0,120.5788,120.5788,120.5257,120.5699,3842.0
2017-07-14 11:10:00,136.21,136.28,136.2,136.21,8357.0,120.5699,120.6319,120.5611,120.5699,8357.0
2017-07-14 11:20:00,136.21,136.24,136.2,136.23,2610.0,120.5699,120.5965,120.5611,120.5876,2610.0
2017-07-14 11:30:00,136.24,136.26,136.24,136.26,13964.0,120.5965,120.6142,120.5965,120.6142,13964.0
2017-07-14 11:40:00,136.26,136.29,136.26,136.28,33883.0,120.6142,120.6408,120.6142,120.6319,33883.0
2017-07-14 11:50:00,136.28,136.29,136.26,136.28,6841.0,120.6319,120.6408,120.6142,120.6319,6841.0
2017-07-14 12:00:00,136.28,136.29,136.25,136.26,17815.0,120.6319,120.6408,120.6054,120.6142,17815.0
2017-07-14 12:10:00,136.28,136.28,136.27,136.28,3683.0,120.6319,120.6319,120.6231,120.6319,3683.0
2017-07-14 12:20:00,136.28,136.35,136.28,136.33,38493.0,120.6319,120.6939,120.6319,120.6762,38493.0
2017-07-14 12:30:00,136.34,136.43,136.34,136.42,14700.0,120.685,120.7647,120.685,120.7558,14700.0
2017-07-14 12:40:00,136.42,136.44,136.4,136.43,92473.0,120.7558,120.7735,120.7381,120.7647,92473.0
2017-07-14 12:50:00,136.43,136.49,136.43,136.46,7831.0,120.7647,120.8178,120.7647,120.7912,7831.0
2017-07-14 13:00:00,136.46,136.5,136.45,136.49,3495.0,120.7912,120.8266,120.7824,120.8178,3495.0
2017-07-14 13:10:00,136.47,136.5,136.47,136.5,1250.0,120.8001,120.8266,120.8001,120.8266,1250.0
2017-07-14 13:20:00,136.56,136.56,136.52,136.55,5600.0,120.8798,120.8798,120.8443,120.8709,5600.0
2017-07-14 13:30:00,136.56,136.56,136.52,136.52,1288.0,120.8798,120.8798,120.8443,120.8443,1288.0
2017-07-14 13:40:00,136.51,136.55,136.51,136.55,6042.0,120.8355,120.8709,120.8355,120.8709,6042.0
2017-07-14 13:50:00,136.55,136.61,136.55,136.59,4050.0,120.8709,120.924,120.8709,120.9063,4050.0
2017-07-14 14:00:00,136.6,136.64,136.6,136.62,49101.0,120.9152,120.9506,120.9152,120.9329,49101.0
2017-07-14 14:10:00,136.64,136.68,136.63,136.68,3105.0,120.9506,120.986,120.9417,120.986,3105.0
2017-07-14 14:20:00,136.68,136.69,136.67,136.68,1874.0,120.986,120.9948,120.9771,120.986,1874.0
2017-07-14 14:30:00,136.66,136.67,136.64,136.64,3135.0,120.9683,120.9771,120.9506,120.9506,3135.0
2017-07-14 14:40:00,136.66,136.67,136.62,136.65,13294.0,120.9683,120.9771,120.9329,120.9594,13294.0
2017-07-14 14:50:00,136.65,136.65,136.61,136.62,4309.0,120.9594,120.9594,120.924,120.9329,4309.0
2017-07-14 15:00:00,136.61,136.67,136.61,136.67,14313.0,120.924,120.9771,120.924,120.9771,14313.0
2017-07-14 15:10:00,136.67,136.72,136.67,136.72,8372.0,120.9771,121.0214,120.9771,121.0214,8372.0
2017-07-14 15:20:00,136.72,136.78,136.71,136.78,7291.0,121.0214,121.0745,121.0125,121.0745,7291.0
2017-07-14 15:30:00,136.79,136.84,136.77,136.84,19592.0,121.0833,121.1276,121.0656,121.1276,19592.0
2017-07-14 15:40:00,136.85,136.86,136.73,136.74,10474.0,121.1365,121.1453,121.0302,121.0391,10474.0
2017-07-14 15:50:00,136.73,136.74,136.55,136.6,48013.0,121.0302,121.0391,120.8709,120.9152,48013.0
2017-07-17 09:30:00,136.58,136.66,136.52,136.56,9648.0,120.8975,120.9683,120.8443,120.8798,9648.0
2017-07-17 09:40:00,136.6,136.67,136.49,136.67,10791.0,120.9152,120.9771,120.8178,120.9771,10791.0
2017-07-17 09:50:00,136.63,136.68,136.62,136.66,7376.0,120.9417,120.986,120.9329,120.9683,7376.0
2017-07-17 10:00:00,136.67,136.72,136.61,136.69,4136.0,120.9771,121.0214,120.924,120.9948,4136.0
2017-07-17 10:10:00,136.69,136.71,136.66,136.67,8248.0,120.9948,121.0125,120.9683,120.9771,8248.0
2017-07-17 10:20:00,136.67,136.74,136.67,136.67,12397.0,120.9771,121.0391,120.9771,120.9771,12397.0
2017-07-17 10:30:00,136.68,136.72,136.6,136.64,6568.0,120.986,121.0214,120.9152,120.9506,6568.0
2017-07-17 10:40:00,136.66,136.75,136.66,136.75,12320.0,120.9683,121.0479,120.9683,121.0479,12320.0
2017-07-17 10:50:00,136.74,136.77,136.7,136.76,4700.0,121.0391,121.0656,121.0037,121.0568,4700.0
2017-07-17 11:00:00,136.75,136.8,136.73,136.74,10316.0,121.0479,121.0922,121.0302,121.0391,10316.0
2017-07-17 11:10:00,136.74,136.78,136.72,136.74,5036.0,121.0391,121.0745,121.0214,121.0391,5036.0
2017-07-17 11:20:00,136.75,136.76,136.73,136.75,2701.0,121.0479,121.0568,121.0302,121.0479,2701.0
2017-07-17 11:30:00,136.76,136.76,136.62,136.63,7400.0,121.0568,121.0568,120.9329,120.9417,7400.0
2017-07-17 11:40:00,136.63,136.68,136.62,136.66,8679.0,120.9417,120.986,120.9329,120.9683,8679.0
2017-07-17 11:50:00,136.66,136.68,136.64,136.67,15343.0,120.9683,120.986,120.9506,120.9771,15343.0
2017-07-17 12:00:00,136.66,136.71,136.66,136.71,5241.0,120.9683,121.0125,120.9683,121.0125,5241.0
2017-07-17 12:10:00,136.72,136.76,136.71,136.74,7671.0,121.0214,121.0568,121.0125,121.0391,7671.0
2017-07-17 12:20:00,136.74,136.76,136.69,136.76,7987.0,121.0391,121.0568,120.9948,121.0568,7987.0
2017-07-17 12:30:00,136.74,136.77,136.73,136.76,11322.0,121.0391,121.0656,121.0302,121.0568,11322.0
2017-07-17 12:40:00,136.76,136.76,136.72,136.73,12074.0,121.0568,121.0568,121.0214,121.0302,12074.0
2017-07-17 12:50:00,136.74,136.79,136.74,136.78,5146.0,121.0391,121.0833,121.0391,121.0745,5146.0
2017-07-17 13:00:00,136.77,136.8,136.75,136.8,6310.0,121.0656,121.0922,121.0479,121.0922,6310.0
2017-07-17 13:10:00,136.78,136.83,136.78,136.78,6988.0,121.0745,121.1188,121.0745,121.0745,6988.0
2017-07-17 13:20:00,136.77,136.78,136.75,136.77,4215.0,121.0656,121.0745,121.0479,121.0656,4215.0
2017-07-17 13:30:00,136.75,136.77,136.75,136.76,3291.0,121.0479,121.0656,121.0479,121.0568,3291.0
2017-07-17 13:40:00,136.77,136.78,136.74,136.74,7563.0,121.0656,121.0745,121.0391,121.0391,7563.0
2017-07-17 13:50:00,136.75,136.75,136.7,136.71,11885.0,121.0479,121.0479,121.0037,121.0125,11885.0
2017-07-17 14:00:00,136.71,136.73,136.69,136.69,15432.0,121.0125,121.0302,120.9948,120.9948,15432.0
2017-07-17 14:10:00,136.68,136.69,136.62,136.65,17770.0,120.986,120.9948,120.9329,120.9594,17770.0
2017-07-17 14:20:00,136.65,136.72,136.64,136.71,6766.0,120.9594,121.0214,120.9506,121.0125,6766.0
2017-07-17 14:30:00,136.69,136.71,136.65,136.69,22060.0,120.9948,121.0125,120.9594,120.9948,22060.0
2017-07-17 14:40:00,136.7,136.7,136.66,136.66,4015.0,121.0037,121.0037,120.9683,120.9683,4015.0
2017-07-17 14:50:00,136.66,136.67,136.64,136.65,5211.0,120.9683,120.9771,120.9506,120.9594,5211.0
2017-07-17 15:00:00,136.65,136.68,136.61,136.63,7694.0,120.9594,120.986,120.924,120.9417,7694.0
2017-07-17 15:10:00,136.62,136.63,136.58,136.59,9132.0,120.9329,120.9417,120.8975,120.9063,9132.0
2017-07-17 15:20:00,136.58,136.6,136.55,136.56,8150.0,120.8975,120.9152,120.8709,120.8798,8150.0
2017-07-17 15:30:00,136.57,136.65,136.55,136.63,10430.0,120.8886,120.9594,120.8709,120.9417,10430.0
2017-07-17 15:40:00,136.62,136.63,136.59,136.59,15810.0,120.9329,120.9417,120.9063,120.9063,15810.0
2017-07-17 15:50:00,136.61,136.64,136.58,136.61,25045.0,120.924,120.9506,120.8975,120.924,25045.0
2017-07-18 09:30:00,136.34,136.46,136.24,136.33,13266.0,120.685,120.7912,120.5965,120.6762,13266.0
2017-07-18 09:40:00,136.31,136.45,136.31,136.44,18291.0,120.6585,120.7824,120.6585,120.7735,18291.0
2017-07-18 09:50:00,136.42,136.44,136.37,136.4,9109.0,120.7558,120.7735,120.7116,120.7381,9109.0
2017-07-18 10:00:00,136.41,136.42,136.33,136.36,8024.0,120.747,120.7558,120.6762,120.7027,8024.0
2017-07-18 10:10:00,136.39,136.51,136.37,136.44,7582.0,120.7293,120.8355,120.7116,120.7735,7582.0
2017-07-18 10:20:00,136.42,136.49,136.42,136.44,7284.0,120.7558,120.8178,120.7558,120.7735,7284.0
2017-07-18 10:30:00,136.44,136.46,136.32,136.32,21128.0,120.7735,120.7912,120.6673,120.6673,21128.0
2017-07-18 10:40:00,136.3,136.31,136.13,136.23,13948.0,120.6496,120.6585,120.4991,120.5876,13948.0
2017-07-18 10:50:00,136.21,136.44,136.2,136.43,12845.0,120.5699,120.7735,120.5611,120.7647,12845.0
2017-07-18 11:00:00,136.42,136.43,136.37,136.38,33050.0,120.7558,120.7647,120.7116,120.7204,33050.0
2017-07-18 11:10:00,136.37,136.4,136.33,136.36,8178.0,120.7116,120.7381,120.6762,120.7027,8178.0
2017-07-18 11:20:00,136.36,136.49,136.36,136.46,5655.0,120.7027,120.8178,120.7027,120.7912,5655.0
2017-07-18 11:30:00,136.46,136.54,136.45,136.46,10981.0,120.7912,120.8621,120.7824,120.7912,10981.0
2017-07-18 11:40:00,136.47,136.49,136.46,136.49,5781.0,120.8001,120.8178,120.7912,120.8178,5781.0
2017-07-18 11:50:00,136.5,136.53,136.48,136.51,7809.0,120.8266,120.8532,120.8089,120.8355,7809.0
2017-07-18 12:00:00,136.51,136.53,136.5,136.52,4300.0,120.8355,120.8532,120.8266,120.8443,4300.0
2017-07-18 12:10:00,136.52,136.56,136.45,136.49,6791.0,120.8443,120.8798,120.7824,120.8178,6791.0
2017-07-18 12:20:00,136.5,136.56,136.48,136.53,6860.0,120.8266,120.8798,120.8089,120.8532,6860.0
2017-07-18 12:30:00,136.52,136.55,136.49,136.52,7436.0,120.8443,120.8709,120.8178,120.8443,7436.0
2017-07-18 12:40:00,136.5,136.52,136.44,136.47,9827.0,120.8266,120.8443,120.7735,120.8001,9827.0
2017-07-18 12:50:00,136.45,136.49,136.44,136.44,4976.0,120.7824,120.8178,120.7735,120.7735,4976.0
2017-07-18 13:00:00,136.42,136.43,136.38,136.43,5400.0,120.7558,120.7647,120.7204,120.7647,5400.0
2017-07-18 13:10:00,136.41,136.48,136.41,136.48,5171.0,120.747,120.8089,120.747,120.8089,5171.0
2017-07-18 13:20:00,136.47,136.51,136.44,136.46,7201.0,120.8001,120.8355,120.7735,120.7912,7201.0
2017-07-18 13:30:00,136.46,136.53,136.46,136.52,8891.0,120.7912,120.8532,120.7912,120.8443,8891.0
2017-07-18 13:40:00,136.53,136.58,136.51,136.52,18370.0,120.8532,120.8975,120.8355,120.8443,18370.0
2017-07-18 13:50:00,136.54,136.56,136.5,136.55,18539.0,120.8621,120.8798,120.8266,120.8709,18539.0
2017-07-18 14:00:00,136.54,136.56,136.51,136.56,6288.0,120.8621,120.8798,120.8355,120.8798,6288.0
2017-07-18 14:10:00,136.55,136.58,136.52,136.56,15037.0,120.8709,120.8975,120.8443,120.8798,15037.0
2017-07-18 14:20:00,136.55,136.56,136.48,136.51,8371.0,120.8709,120.8798,120.8089,120.8355,8371.0
2017-07-18 14:30:00,136.51,136.58,136.51,136.55,10611.0,120.8355,120.8975,120.8355,120.8709,10611.0
2017-07-18 14:40:00,136.55,136.6,136.54,136.57,10643.0,120.8709,120.9152,120.8621,120.8886,10643.0
2017-07-18 14:50:00,136.58,136.58,136.54,136.56,5192.0,120.8975,120.8975,120.8621,120.8798,5192.0
2017-07-18 15:00:00,136.54,136.6,136.54,136.59,15253.0,120.8621,120.9152,120.8621,120.9063,15253.0
2017-07-18 15:10:00,136.59,136.63,136.57,136.62,9300.0,120.9063,120.9417,120.8886,120.9329,9300.0
2017-07-18 15:20:00,136.61,136.65,136.6,136.65,6187.0,120.924,120.9594,120.9152,120.9594,6187.0
2017-07-18 15:30:00,136.64,136.69,136.6,136.65,45642.0,120.9506,120.9948,120.9152,120.9594,45642.0
2017-07-18 15:40:00,136.64,136.65,136.58,136.62,25186.0,120.9506,120.9594,120.8975,120.9329,25186.0
2017-07-18 15:50:00,136.64,136.67,136.63,136.66,48945.0,120.9506,120.9771,120.9417,120.9683,48945.0
2017-07-19 09:30:00,136.9,137.05,136.81,137.0,33726.0,121.1807,121.3135,121.1011,121.2692,33726.0
2017-07-19 09:40:00,137.0,137.05,136.99,137.01,33670.0,121.2692,121.3135,121.2604,121.2781,33670.0
2017-07-19 09:50:00,137.01,137.06,137.0,137.06,19781.0,121.2781,121.3223,121.2692,121.3223,19781.0
2017-07-19 10:00:00,137.06,137.13,137.04,137.06,49292.0,121.3223,121.3843,121.3046,121.3223,49292.0
2017-07-19 10:10:00,137.05,137.05,136.98,137.02,10270.0,121.3135,121.3135,121.2515,121.2869,10270.0
2017-07-19 10:20:00,137.01,137.06,137.0,137.02,8346.0,121.2781,121.3223,121.2692,121.2869,8346.0
2017-07-19 10:30:00,137.03,137.09,136.93,136.93,10334.0,121.2958,121.3489,121.2073,121.2073,10334.0
2017-07-19 10:40:00,136.97,137.06,136.95,137.02,3718.0,121.2427,121.3223,121.225,121.2869,3718.0
2017-07-19 10:50:00,137.03,137.04,137.01,137.04,3100.0,121.2958,121.3046,121.2781,121.3046,3100.0
2017-07-19 11:00:00,137.04,137.1,137.04,137.1,4441.0,121.3046,121.3578,121.3046,121.3578,4441.0
2017-07-19 11:10:00,137.09,137.14,137.09,137.1,3225.0,121.3489,121.3932,121.3489,121.3578,3225.0
2017-07-19 11:20:00,137.1,137.1,137.05,137.05,2774.0,121.3578,121.3578,121.3135,121.3135,2774.0
2017-07-19 11:30:00,137.06,137.16,137.06,137.15,4279.0,121.3223,121.4109,121.3223,121.402,4279.0
2017-07-19 11:40:00,137.16,137.21,137.15,137.16,4027.0,121.4109,121.4551,121.402,121.4109,4027.0
2017-07-19 11:50:00,137.16,137.19,137.14,137.19,2100.0,121.4109,121.4374,121.3932,121.4374,2100.0
2017-07-19 12:00:00,137.18,137.22,137.17,137.2,2824.0,121.4286,121.464,121.4197,121.4463,2824.0
2017-07-19 12:10:00,137.21,137.25,137.19,137.24,3168.0,121.4551,121.4905,121.4374,121.4817,3168.0
2017-07-19 12:20:00,137.22,137.23,137.22,137.23,800.0,121.464,121.4728,121.464,121.4728,800.0
2017-07-19 12:30:00,137.19,137.22,137.18,137.21,4200.0,121.4374,121.464,121.4286,121.4551,4200.0
2017-07-19 12:40:00,137.22,137.23,137.17,137.19,6318.0,121.464,121.4728,121.4197,121.4374,6318.0
2017-07-19 12:50:00,137.19,137.2,137.18,137.2,1749.0,121.4374,121.4463,121.4286,121.4463,1749.0
2017-07-19 13:00:00,137.21,137.24,137.21,137.24,2793.0,121.4551,121.4817,121.4551,121.4817,2793.0
2017-07-19 13:10:00,137.26,137.28,137.24,137.25,3685.0,121.4994,121.5171,121.4817,121.4905,3685.0
2017-07-19 13:20:00,137.26,137.29,137.26,137.27,4779.0,121.4994,121.5259,121.4994,121.5082,4779.0
2017-07-19 13:30:00,137.27,137.28,137.24,137.27,2096.0,121.5082,121.5171,121.4817,121.5082,2096.0
2017-07-19 13:40:00,137.26,137.32,137.26,137.3,29080.0,121.4994,121.5525,121.4994,121.5348,29080.0
2017-07-19 13:50:00,137.31,137.32,137.29,137.32,3202.0,121.5436,121.5525,121.5259,121.5525,3202.0
2017-07-19 14:00:00,137.31,137.32,137.29,137.31,1782.0,121.5436,121.5525,121.5259,121.5436,1782.0
2017-07-19 14:10:00,137.32,137.34,137.31,137.34,1523.0,121.5525,121.5702,121.5436,121.5702,1523.0
2017-07-19 14:20:00,137.32,137.35,137.31,137.33,5177.0,121.5525,121.579,121.5436,121.5613,5177.0
2017-07-19 14:30:00,137.35,137.36,137.31,137.34,7085.0,121.579,121.5879,121.5436,121.5702,7085.0
2017-07-19 14:40:00,137.35,137.36,137.33,137.34,6222.0,121.579,121.5879,121.5613,121.5702,6222.0
2017-07-19 14:50:00,137.36,137.37,137.34,137.36,10150.0,121.5879,121.5968,121.5702,121.5879,10150.0
2017-07-19 15:00:00,137.35,137.36,137.34,137.35,3563.0,121.579,121.5879,121.5702,121.579,3563.0
2017-07-19 15:10:00,137.35,137.38,137.32,137.36,9534.0,121.579,121.6056,121.5525,121.5879,9534.0
2017-07-19 15:20:00,137.36,137.43,137.35,137.42,4929.0,121.5879,121.6499,121.579,121.641,4929.0
2017-07-19 15:30:00,137.42,137.45,137.36,137.38,17776.0,121.641,121.6676,121.5879,121.6056,17776.0
2017-07-19 15:40:00,137.37,137.39,137.36,137.38,20558.0,121.5968,121.6145,121.5879,121.6056,20558.0
2017-07-19 15:50:00,137.39,137.44,137.34,137.42,27057.0,121.6145,121.6587,121.5702,121.641,27057.0
2017-07-20 09:30:00,137.64,137.66,137.51,137.55,6831.0,121.8357,121.8535,121.7207,121.7561,6831.0
2017-07-20 09:40:00,137.56,137.57,137.49,137.52,12062.0,121.7649,121.7738,121.703,121.7295,12062.0
2017-07-20 09:50:00,137.51,137.63,137.51,137.62,14010.0,121.7207,121.8269,121.7207,121.818,14010.0
2017-07-20 10:00:00,137.6,137.61,137.57,137.57,5817.0,121.8003,121.8092,121.7738,121.7738,5817.0
2017-07-20 10:10:00,137.56,137.57,137.39,137.44,3548.0,121.7649,121.7738,121.6145,121.6587,3548.0
2017-07-20 10:20:00,137.45,137.48,137.43,137.46,6563.0,121.6676,121.6941,121.6499,121.6764,6563.0
2017-07-20 10:30:00,137.46,137.5,137.19,137.21,23959.0,121.6764,121.7118,121.4374,121.4551,23959.0
2017-07-20 10:40:00,137.18,137.37,137.15,137.37,28237.0,121.4286,121.5968,121.402,121.5968,28237.0
2017-07-20 10:50:00,137.37,137.51,137.33,137.47,25915.0,121.5968,121.7207,121.5613,121.6853,25915.0
2017-07-20 11:00:00,137.47,137.55,137.42,137.44,26537.0,121.6853,121.7561,121.641,121.6587,26537.0
2017-07-20 11:10:00,137.42,137.45,137.36,137.37,9950.0,121.641,121.6676,121.5879,121.5968,9950.0
2017-07-20 11:20:00,137.38,137.45,137.34,137.36,4321.0,121.6056,121.6676,121.5702,121.5879,4321.0
2017-07-20 11:30:00,137.32,137.36,137.26,137.29,7856.0,121.5525,121.5879,121.4994,121.5259,7856.0
2017-07-20 11:40:00,137.25,137.4,137.25,137.38,13838.0,121.4905,121.6233,121.4905,121.6056,13838.0
2017-07-20 11:50:00,137.41,137.43,137.38,137.4,4017.0,121.6322,121.6499,121.6056,121.6233,4017.0
2017-07-20 12:00:00,137.39,137.47,137.38,137.46,7642.0,121.6145,121.6853,121.6056,121.6764,7642.0
2017-07-20 12:10:00,137.45,137.54,137.45,137.53,3295.0,121.6676,121.7472,121.6676,121.7384,3295.0
2017-07-20 12:20:00,137.53,137.57,137.53,137.56,1927.0,121.7384,121.7738,121.7384,121.7649,1927.0
2017-07-20 12:30:00,137.56,137.58,137.55,137.58,5267.0,121.7649,121.7826,121.7561,121.7826,5267.0
2017-07-20 12:40:00,137.58,137.6,137.57,137.58,4554.0,121.7826,121.8003,121.7738,121.7826,4554.0
2017-07-20 12:50:00,137.55,137.57,137.55,137.57,2565.0,121.7561,121.7738,121.7561,121.7738,2565.0
2017-07-20 13:00:00,137.58,137.59,137.48,137.55,5663.0,121.7826,121.7915,121.6941,121.7561,5663.0
2017-07-20 13:10:00,137.56,137.6,137.53,137.59,2227.0,121.7649,121.8003,121.7384,121.7915,2227.0
2017-07-20 13:20:00,137.59,137.59,137.57,137.58,5531.0,121.7915,121.7915,121.7738,121.7826,5531.0
2017-07-20 13:30:00,137.59,137.6,137.59,137.59,2084.0,121.7915,121.8003,121.7915,121.7915,2084.0
2017-07-20 13:40:00,137.6,137.63,137.6,137.6,3399.0,121.8003,121.8269,121.8003,121.8003,3399.0
2017-07-20 13:50:00,137.6,137.6,137.58,137.6,2697.0,121.8003,121.8003,121.7826,121.8003,2697.0
2017-07-20 14:00:00,137.59,137.59,137.55,137.57,2138.0,121.7915,121.7915,121.7561,121.7738,2138.0
2017-07-20 14:10:00,137.57,137.58,137.54,137.54,5896.0,121.7738,121.7826,121.7472,121.7472,5896.0
2017-07-20 14:20:00,137.54,137.54,137.52,137.53,3600.0,121.7472,121.7472,121.7295,121.7384,3600.0
2017-07-20 14:30:00,137.5,137.54,137.42,137.44,7000.0,121.7118,121.7472,121.641,121.6587,7000.0
2017-07-20 14:40:00,137.44,137.54,137.44,137.53,12012.0,121.6587,121.7472,121.6587,121.7384,12012.0
2017-07-20 14:50:00,137.53,137.59,137.53,137.56,9519.0,121.7384,121.7915,121.7384,121.7649,9519.0
2017-07-20 15:00:00,137.57,137.6,137.56,137.58,11611.0,121.7738,121.8003,121.7649,121.7826,11611.0
2017-07-20 15:10:00,137.58,137.62,137.56,137.56,16314.0,121.7826,121.818,121.7649,121.7649,16314.0
2017-07-20 15:20:00,137.54,137.62,137.53,137.61,10634.0,121.7472,121.818,121.7384,121.8092,10634.0
2017-07-20 15:30:00,137.6,137.64,137.55,137.56,29585.0,121.8003,121.8357,121.7561,121.7649,29585.0
2017-07-20 15:40:00,137.56,137.56,137.49,137.55,26161.0,121.7649,121.7649,121.703,121.7561,26161.0
2017-07-20 15:50:00,137.54,137.54,137.44,137.48,42508.0,121.7472,121.7472,121.6587,121.6941,42508.0
2017-07-21 09:30:00,137.08,137.28,137.08,137.14,26887.0,121.34,121.5171,121.34,121.3932,26887.0
2017-07-21 09:40:00,137.14,137.25,137.12,137.16,17417.0,121.3932,121.4905,121.3755,121.4109,17417.0
2017-07-21 09:50:00,137.16,137.16,137.03,137.07,24824.0,121.4109,121.4109,121.2958,121.3312,24824.0
2017-07-21 10:00:00,137.06,137.09,136.99,137.05,10458.0,121.3223,121.3489,121.2604,121.3135,10458.0
2017-07-21 10:10:00,137.06,137.13,137.03,137.09,13404.0,121.3223,121.3843,121.2958,121.3489,13404.0
2017-07-21 10:20:00,137.08,137.17,137.07,137.15,9068.0,121.34,121.4197,121.3312,121.402,9068.0
2017-07-21 10:30:00,137.12,137.16,137.1,137.12,6650.0,121.3755,121.4109,121.3578,121.3755,6650.0
2017-07-21 10:40:00,137.14,137.14,137.08,137.14,9302.0,121.3932,121.3932,121.34,121.3932,9302.0
2017-07-21 10:50:00,137.11,137.12,137.01,137.02,9942.0,121.3666,121.3755,121.2781,121.2869,9942.0
2017-07-21 11:00:00,137.02,137.08,137.01,137.06,10470.0,121.2869,121.34,121.2781,121.3223,10470.0
2017-07-21 11:10:00,137.06,137.17,137.05,137.16,9023.0,121.3223,121.4197,121.3135,121.4109,9023.0
2017-07-21 11:20:00,137.12,137.15,137.11,137.14,6103.0,121.3755,121.402,121.3666,121.3932,6103.0
2017-07-21 11:30:00,137.15,137.22,137.13,137.22,13118.0,121.402,121.464,121.3843,121.464,13118.0
2017-07-21 11:40:00,137.22,137.25,137.17,137.18,46617.0,121.464,121.4905,121.4197,121.4286,46617.0
2017-07-21 11:50:00,137.19,137.27,137.18,137.27,25825.0,121.4374,121.5082,121.4286,121.5082,25825.0
2017-07-21 12:00:00,137.28,137.31,137.26,137.3,7228.0,121.5171,121.5436,121.4994,121.5348,7228.0
2017-07-21 12:10:00,137.29,137.29,137.24,137.24,4931.0,121.5259,121.5259,121.4817,121.4817,4931.0
2017-07-21 12:20:00,137.24,137.26,137.2,137.22,17154.0,121.4817,121.4994,121.4463,121.464,17154.0
2017-07-21 12:30:00,137.22,137.27,137.21,137.27,7647.0,121.464,121.5082,121.4551,121.5082,7647.0
2017-07-21 12:40:00,137.27,137.32,137.26,137.31,18780.0,121.5082,121.5525,121.4994,121.5436,18780.0
2017-07-21 12:50:00,137.31,137.32,137.26,137.3,12210.0,121.5436,121.5525,121.4994,121.5348,12210.0
2017-07-21 13:00:00,137.3,137.35,137.28,137.34,21869.0,121.5348,121.579,121.5171,121.5702,21869.0
2017-07-21 13:10:00,137.35,137.36,137.34,137.34,6107.0,121.579,121.5879,121.5702,121.5702,6107.0
2017-07-21 13:20:00,137.33,137.34,137.28,137.29,8615.0,121.5613,121.5702,121.5171,121.5259,8615.0
2017-07-21 13:30:00,137.29,137.3,137.23,137.28,8774.0,121.5259,121.5348,121.4728,121.5171,8774.0
2017-07-21 13:40:00,137.28,137.3,137.25,137.27,10944.0,121.5171,121.5348,121.4905,121.5082,10944.0
2017-07-21 13:50:00,137.26,137.28,137.23,137.27,9034.0,121.4994,121.5171,121.4728,121.5082,9034.0
2017-07-21 14:00:00,137.28,137.28,137.24,137.24,5229.0,121.5171,121.5171,121.4817,121.4817,5229.0
2017-07-21 14:10:00,137.24,137.27,137.19,137.24,17587.0,121.4817,121.5082,121.4374,121.4817,17587.0
2017-07-21 14:20:00,137.25,137.28,137.22,137.26,7077.0,121.4905,121.5171,121.464,121.4994,7077.0
2017-07-21 14:30:00,137.26,137.3,137.25,137.27,8508.0,121.4994,121.5348,121.4905,121.5082,8508.0
2017-07-21 14:40:00,137.25,137.3,137.25,137.27,5913.0,121.4905,121.5348,121.4905,121.5082,5913.0
2017-07-21 14:50:00,137.29,137.3,137.26,137.27,5906.0,121.5259,121.5348,121.4994,121.5082,5906.0
2017-07-21 15:00:00,137.27,137.28,137.23,137.23,7756.0,121.5082,121.5171,121.4728,121.4728,7756.0
2017-07-21 15:10:00,137.22,137.24,137.21,137.21,4370.0,121.464,121.4817,121.4551,121.4551,4370.0
2017-07-21 15:20:00,137.2,137.23,137.16,137.19,4875.0,121.4463,121.4728,121.4109,121.4374,4875.0
2017-07-21 15:30:00,137.2,137.25,137.2,137.23,6863.0,121.4463,121.4905,121.4463,121.4728,6863.0
2017-07-21 15:40:00,137.24,137.32,137.23,137.31,14455.0,121.4817,121.5525,121.4728,121.5436,14455.0
2017-07-21 15:50:00,137.31,137.39,137.31,137.35,23288.0,121.5436,121.6145,121.5436,121.579,23288.0
2017-07-24 09:30:00,137.35,137.38,137.21,137.21,39215.0,121.579,121.6056,121.4551,121.4551,39215.0
2017-07-24 09:40:00,137.22,137.23,137.14,137.22,43933.0,121.464,121.4728,121.3932,121.464,43933.0
2017-07-24 09:50:00,137.22,137.29,137.21,137.27,39232.0,121.464,121.5259,121.4551,121.5082,39232.0
2017-07-24 10:00:00,137.27,137.27,137.22,137.24,41748.0,121.5082,121.5082,121.464,121.4817,41748.0
2017-07-24 10:10:00,137.25,137.27,137.18,137.23,22898.0,121.4905,121.5082,121.4286,121.4728,22898.0
2017-07-24 10:20:00,137.24,137.26,137.18,137.19,26837.0,121.4817,121.4994,121.4286,121.4374,26837.0
2017-07-24 10:30:00,137.19,137.21,137.14,137.18,43753.0,121.4374,121.4551,121.3932,121.4286,43753.0
2017-07-24 10:40:00,137.19,137.25,137.19,137.24,64134.0,121.4374,121.4905,121.4374,121.4817,64134.0
2017-07-24 10:50:00,137.23,137.24,137.17,137.18,34080.0,121.4728,121.4817,121.4197,121.4286,34080.0
2017-07-24 11:00:00,137.17,137.2,137.14,137.18,26421.0,121.4197,121.4463,121.3932,121.4286,26421.0
2017-07-24 11:10:00,137.18,137.21,137.11,137.19,25110.0,121.4286,121.4551,121.3666,121.4374,25110.0
2017-07-24 11:20:00,137.17,137.17,137.1,137.17,23154.0,121.4197,121.4197,121.3578,121.4197,23154.0
2017-07-24 11:30:00,137.17,137.22,137.16,137.22,17217.0,121.4197,121.464,121.4109,121.464,17217.0
2017-07-24 11:40:00,137.22,137.25,137.21,137.24,24505.0,121.464,121.4905,121.4551,121.4817,24505.0
2017-07-24 11:50:00,137.23,137.27,137.22,137.24,25968.0,121.4728,121.5082,121.464,121.4817,25968.0
2017-07-24 12:00:00,137.26,137.29,137.25,137.27,25895.0,121.4994,121.5259,121.4905,121.5082,25895.0
2017-07-24 12:10:00,137.27,137.3,137.26,137.29,18550.0,121.5082,121.5348,121.4994,121.5259,18550.0
2017-07-24 12:20:00,137.29,137.33,137.28,137.31,107782.0,121.5259,121.5613,121.5171,121.5436,107782.0
2017-07-24 12:30:00,137.3,137.31,137.27,137.3,9832.0,121.5348,121.5436,121.5082,121.5348,9832.0
2017-07-24 12:40:00,137.3,137.31,137.28,137.28,43653.0,121.5348,121.5436,121.5171,121.5171,43653.0
2017-07-24 12:50:00,137.28,137.32,137.27,137.32,30708.0,121.5171,121.5525,121.5082,121.5525,30708.0
2017-07-24 13:00:00,137.32,137.34,137.3,137.32,21353.0,121.5525,121.5702,121.5348,121.5525,21353.0
2017-07-24 13:10:00,137.32,137.33,137.27,137.28,9700.0,121.5525,121.5613,121.5082,121.5171,9700.0
2017-07-24 13:20:00,137.28,137.32,137.28,137.31,30454.0,121.5171,121.5525,121.5171,121.5436,30454.0
2017-07-24 13:30:00,137.29,137.32,137.29,137.3,15406.0,121.5259,121.5525,121.5259,121.5348,15406.0
2017-07-24 13:40:00,137.3,137.33,137.3,137.31,26485.0,121.5348,121.5613,121.5348,121.5436,26485.0
2017-07-24 13:50:00,137.31,137.32,137.28,137.3,26032.0,121.5436,121.5525,121.5171,121.5348,26032.0
2017-07-24 14:00:00,137.29,137.36,137.29,137.36,20724.0,121.5259,121.5879,121.5259,121.5879,20724.0
2017-07-24 14:10:00,137.35,137.37,137.34,137.36,38188.0,121.579,121.5968,121.5702,121.5879,38188.0
2017-07-24 14:20:00,137.35,137.39,137.35,137.36,39329.0,121.579,121.6145,121.579,121.5879,39329.0
2017-07-24 14:30:00,137.36,137.4,137.35,137.37,39011.0,121.5879,121.6233,121.579,121.5968,39011.0
2017-07-24 14:40:00,137.37,137.4,137.36,137.39,26614.0,121.5968,121.6233,121.5879,121.6145,26614.0
2017-07-24 14:50:00,137.4,137.42,137.37,137.38,31754.0,121.6233,121.641,121.5968,121.6056,31754.0
2017-07-24 15:00:00,137.39,137.42,137.37,137.39,27930.0,121.6145,121.641,121.5968,121.6145,27930.0
2017-07-24 15:10:00,137.39,137.43,137.36,137.42,27162.0,121.6145,121.6499,121.5879,121.641,27162.0
2017-07-24 15:20:00,137.42,137.48,137.41,137.46,24006.0,121.641,121.6941,121.6322,121.6764,24006.0
2017-07-24 15:30:00,137.47,137.47,137.44,137.46,50377.0,121.6853,121.6853,121.6587,121.6764,50377.0
2017-07-24 15:40:00,137.46,137.49,137.45,137.47,63965.0,121.6764,121.703,121.6676,121.6853,63965.0
2017-07-24 15:50:00,137.46,137.46,137.34,137.39,216537.0,121.6764,121.6764,121.5702,121.6145,216537.0
2017-07-25 09:30:00,137.89,137.9,137.67,137.69,53668.0,122.057,122.0659,121.8623,121.88,53668.0
2017-07-25 09:40:00,137.68,137.79,137.66,137.74,31530.0,121.8712,121.9685,121.8535,121.9243,31530.0
2017-07-25 09:50:00,137.74,137.77,137.72,137.77,22260.0,121.9243,121.9508,121.9066,121.9508,22260.0
2017-07-25 10:00:00,137.77,137.79,137.62,137.64,52940.0,121.9508,121.9685,121.818,121.8357,52940.0
2017-07-25 10:10:00,137.64,137.79,137.59,137.77,56725.0,121.8357,121.9685,121.7915,121.9508,56725.0
2017-07-25 10:20:00,137.78,137.83,137.78,137.79,43674.0,121.9597,122.0039,121.9597,121.9685,43674.0
2017-07-25 10:30:00,137.81,137.82,137.76,137.78,28050.0,121.9862,121.9951,121.942,121.9597,28050.0
2017-07-25 10:40:00,137.79,137.84,137.78,137.81,20847.0,121.9685,122.0128,121.9597,121.9862,20847.0
2017-07-25 10:50:00,137.81,137.82,137.72,137.74,36238.0,121.9862,121.9951,121.9066,121.9243,36238.0
2017-07-25 11:00:00,137.77,137.82,137.77,137.82,19258.0,121.9508,121.9951,121.9508,121.9951,19258.0
2017-07-25 11:10:00,137.84,137.89,137.82,137.89,19535.0,122.0128,122.057,121.9951,122.057,19535.0
2017-07-25 11:20:00,137.89,137.89,137.84,137.86,30816.0,122.057,122.057,122.0128,122.0305,30816.0
2017-07-25 11:30:00,137.85,137.88,137.82,137.87,21958.0,122.0216,122.0482,121.9951,122.0393,21958.0
2017-07-25 11:40:00,137.87,137.91,137.86,137.9,30902.0,122.0393,122.0747,122.0305,122.0659,30902.0
2017-07-25 11:50:00,137.9,137.95,137.89,137.93,21131.0,122.0659,122.1102,122.057,122.0924,21131.0
2017-07-25 12:00:00,137.93,137.98,137.92,137.93,21412.0,122.0924,122.1367,122.0836,122.0924,21412.0
2017-07-25 12:10:00,137.93,137.93,137.88,137.9,31415.0,122.0924,122.0924,122.0482,122.0659,31415.0
2017-07-25 12:20:00,137.89,137.91,137.87,137.89,34770.0,122.057,122.0747,122.0393,122.057,34770.0
2017-07-25 12:30:00,137.9,137.93,137.88,137.9,23096.0,122.0659,122.0924,122.0482,122.0659,23096.0
2017-07-25 12:40:00,137.9,137.92,137.88,137.9,22753.0,122.0659,122.0836,122.0482,122.0659,22753.0
2017-07-25 12:50:00,137.9,137.93,137.87,137.92,26640.0,122.0659,122.0924,122.0393,122.0836,26640.0
2017-07-25 13:00:00,137.9,137.93,137.89,137.91,16111.0,122.0659,122.0924,122.057,122.0747,16111.0
2017-07-25 13:10:00,137.91,137.92,137.89,137.91,21588.0,122.0747,122.0836,122.057,122.0747,21588.0
2017-07-25 13:20:00,137.9,137.91,137.88,137.9,25237.0,122.0659,122.0747,122.0482,122.0659,25237.0
2017-07-25 13:30:00,137.91,137.96,137.89,137.96,20100.0,122.0747,122.119,122.057,122.119,20100.0
2017-07-25 13:40:00,137.97,137.97,137.9,137.92,19497.0,122.1279,122.1279,122.0659,122.0836,19497.0
2017-07-25 13:50:00,137.92,137.93,137.9,137.92,41519.0,122.0836,122.0924,122.0659,122.0836,41519.0
2017-07-25 14:00:00,137.91,137.92,137.89,137.92,27533.0,122.0747,122.0836,122.057,122.0836,27533.0
2017-07-25 14:10:00,137.91,137.93,137.87,137.87,40805.0,122.0747,122.0924,122.0393,122.0393,40805.0
2017-07-25 14:20:00,137.87,137.91,137.87,137.91,24222.0,122.0393,122.0747,122.0393,122.0747,24222.0
2017-07-25 14:30:00,137.91,137.92,137.83,137.88,31022.0,122.0747,122.0836,122.0039,122.0482,31022.0
2017-07-25 14:40:00,137.88,137.89,137.81,137.83,21420.0,122.0482,122.057,121.9862,122.0039,21420.0
2017-07-25 14:50:00,137.84,137.88,137.83,137.88,23700.0,122.0128,122.0482,122.0039,122.0482,23700.0
2017-07-25 15:00:00,137.88,137.9,137.84,137.86,30108.0,122.0482,122.0659,122.0128,122.0305,30108.0
2017-07-25 15:10:00,137.86,137.88,137.81,137.81,27059.0,122.0305,122.0482,121.9862,121.9862,27059.0
2017-07-25 15:20:00,137.81,137.82,137.72,137.78,32075.0,121.9862,121.9951,121.9066,121.9597,32075.0
2017-07-25 15:30:00,137.77,137.8,137.77,137.78,14948.0,121.9508,121.9774,121.9508,121.9597,14948.0
2017-07-25 15:40:00,137.78,137.79,137.74,137.77,24335.0,121.9597,121.9685,121.9243,121.9508,24335.0
2017-07-25 15:50:00,137.76,137.81,137.72,137.76,58662.0,121.942,121.9862,121.9066,121.942,58662.0
2017-07-26 09:30:00,137.97,137.98,137.8,137.88,41735.0,122.1279,122.1367,121.9774,122.0482,41735.0
2017-07-26 09:40:00,137.88,137.93,137.79,137.9,20281.0,122.0482,122.0924,121.9685,122.0659,20281.0
2017-07-26 09:50:00,137.91,137.93,137.87,137.87,27446.0,122.0747,122.0924,122.0393,122.0393,27446.0
2017-07-26 10:00:00,137.87,137.94,137.86,137.91,38638.0,122.0393,122.1013,122.0305,122.0747,38638.0
2017-07-26 10:10:00,137.91,137.95,137.89,137.95,15270.0,122.0747,122.1102,122.057,122.1102,15270.0
2017-07-26 10:20:00,137.94,137.95,137.82,137.84,17794.0,122.1013,122.1102,121.9951,122.0128,17794.0
2017-07-26 10:30:00,137.86,137.9,137.84,137.89,4161.0,122.0305,122.0659,122.0128,122.057,4161.0
2017-07-26 10:40:00,137.89,137.89,137.78,137.8,3662.0,122.057,122.057,121.9597,121.9774,3662.0
2017-07-26 10:50:00,137.8,137.82,137.76,137.8,7904.0,121.9774,121.9951,121.942,121.9774,7904.0
2017-07-26 11:00:00,137.81,137.82,137.79,137.82,7354.0,121.9862,121.9951,121.9685,121.9951,7354.0
2017-07-26 11:10:00,137.82,137.85,137.82,137.84,2400.0,121.9951,122.0216,121.9951,122.0128,2400.0
2017-07-26 11:20:00,137.83,137.85,137.81,137.83,2199.0,122.0039,122.0216,121.9862,122.0039,2199.0
2017-07-26 11:30:00,137.83,137.85,137.81,137.81,41073.0,122.0039,122.0216,121.9862,121.9862,41073.0
2017-07-26 11:40:00,137.81,137.84,137.81,137.84,18902.0,121.9862,122.0128,121.9862,122.0128,18902.0
2017-07-26 11:50:00,137.84,137.84,137.8,137.83,29537.0,122.0128,122.0128,121.9774,122.0039,29537.0
2017-07-26 12:00:00,137.84,137.87,137.82,137.87,27200.0,122.0128,122.0393,121.9951,122.0393,27200.0
2017-07-26 12:10:00,137.86,137.89,137.85,137.86,10912.0,122.0305,122.057,122.0216,122.0305,10912.0
2017-07-26 12:20:00,137.87,137.87,137.84,137.84,29638.0,122.0393,122.0393,122.0128,122.0128,29638.0
2017-07-26 12:30:00,137.85,137.85,137.81,137.84,5585.0,122.0216,122.0216,121.9862,122.0128,5585.0
2017-07-26 12:40:00,137.84,137.86,137.83,137.85,5195.0,122.0128,122.0305,122.0039,122.0216,5195.0
2017-07-26 12:50:00,137.85,137.86,137.81,137.81,7559.0,122.0216,122.0305,121.9862,121.9862,7559.0
2017-07-26 13:00:00,137.81,137.81,137.78,137.78,4426.0,121.9862,121.9862,121.9597,121.9597,4426.0
2017-07-26 13:10:00,137.78,137.8,137.76,137.8,2693.0,121.9597,121.9774,121.942,121.9774,2693.0
2017-07-26 13:20:00,137.8,137.8,137.72,137.73,5006.0,121.9774,121.9774,121.9066,121.9154,5006.0
2017-07-26 13:30:00,137.72,137.75,137.72,137.75,2958.0,121.9066,121.9331,121.9066,121.9331,2958.0
2017-07-26 13:40:00,137.75,137.8,137.75,137.78,5672.0,121.9331,121.9774,121.9331,121.9597,5672.0
2017-07-26 13:50:00,137.79,137.8,137.71,137.71,13716.0,121.9685,121.9774,121.8977,121.8977,13716.0
2017-07-26 14:00:00,137.72,137.85,137.69,137.84,14791.0,121.9066,122.0216,121.88,122.0128,14791.0
2017-07-26 14:10:00,137.85,137.88,137.77,137.81,9776.0,122.0216,122.0482,121.9508,121.9862,9776.0
2017-07-26 14:20:00,137.78,137.88,137.78,137.87,6206.0,121.9597,122.0482,121.9597,122.0393,6206.0
2017-07-26 14:30:00,137.88,137.88,137.82,137.85,7028.0,122.0482,122.0482,121.9951,122.0216,7028.0
2017-07-26 14:40:00,137.84,137.85,137.79,137.83,10538.0,122.0128,122.0216,121.9685,122.0039,10538.0
2017-07-26 14:50:00,137.84,137.84,137.72,137.72,17123.0,122.0128,122.0128,121.9066,121.9066,17123.0
2017-07-26 15:00:00,137.7,137.79,137.69,137.77,21431.0,121.8889,121.9685,121.88,121.9508,21431.0
2017-07-26 15:10:00,137.72,137.75,137.71,137.74,6234.0,121.9066,121.9331,121.8977,121.9243,6234.0
2017-07-26 15:20:00,137.74,137.77,137.72,137.73,22678.0,121.9243,121.9508,121.9066,121.9154,22678.0
2017-07-26 15:30:00,137.73,137.75,137.71,137.74,16957.0,121.9154,121.9331,121.8977,121.9243,16957.0
2017-07-26 15:40:00,137.74,137.75,137.61,137.61,26735.0,121.9243,121.9331,121.8092,121.8092,26735.0
2017-07-26 15:50:00,137.58,137.75,137.57,137.74,21035.0,121.7826,121.9331,121.7738,121.9243,21035.0
2017-07-27 09:30:00,138.0,138.0,137.78,137.85,39614.0,122.1544,122.1544,121.9597,122.0216,39614.0
2017-07-27 09:40:00,137.86,137.88,137.83,137.84,22275.0,122.0305,122.0482,122.0039,122.0128,22275.0
2017-07-27 09:50:00,137.85,137.87,137.75,137.79,13188.0,122.0216,122.0393,121.9331,121.9685,13188.0
2017-07-27 10:00:00,137.78,137.83,137.76,137.81,34177.0,121.9597,122.0039,121.942,121.9862,34177.0
2017-07-27 10:10:00,137.82,137.86,137.79,137.86,48687.0,121.9951,122.0305,121.9685,122.0305,48687.0
2017-07-27 10:20:00,137.87,137.92,137.85,137.92,27491.0,122.0393,122.0836,122.0216,122.0836,27491.0
2017-07-27 10:30:00,137.93,137.94,137.9,137.94,12853.0,122.0924,122.1013,122.0659,122.1013,12853.0
2017-07-27 10:40:00,137.93,137.97,137.92,137.97,2257.0,122.0924,122.1279,122.0836,122.1279,2257.0
2017-07-27 10:50:00,137.97,137.97,137.95,137.95,1493.0,122.1279,122.1279,122.1102,122.1102,1493.0
2017-07-27 11:00:00,137.92,137.93,137.87,137.91,5087.0,122.0836,122.0924,122.0393,122.0747,5087.0
2017-07-27 11:10:00,137.91,137.92,137.88,137.88,3522.0,122.0747,122.0836,122.0482,122.0482,3522.0
2017-07-27 11:20:00,137.89,137.89,137.85,137.86,3813.0,122.057,122.057,122.0216,122.0305,3813.0
2017-07-27 11:30:00,137.87,137.93,137.87,137.93,1000.0,122.0393,122.0924,122.0393,122.0924,1000.0
2017-07-27 11:40:00,137.92,137.94,137.91,137.94,15316.0,122.0836,122.1013,122.0747,122.1013,15316.0
2017-07-27 11:50:00,137.96,137.98,137.96,137.98,3794.0,122.119,122.1367,122.119,122.1367,3794.0
2017-07-27 12:00:00,137.98,137.98,137.96,137.96,2406.0,122.1367,122.1367,122.119,122.119,2406.0
2017-07-27 12:10:00,137.98,137.98,137.96,137.97,1748.0,122.1367,122.1367,122.119,122.1279,1748.0
2017-07-27 12:20:00,137.97,137.97,137.92,137.92,2891.0,122.1279,122.1279,122.0836,122.0836,2891.0
2017-07-27 12:30:00,137.93,137.93,137.75,137.75,10644.0,122.0924,122.0924,121.9331,121.9331,10644.0
2017-07-27 12:40:00,137.75,137.76,137.65,137.76,7591.0,121.9331,121.942,121.8446,121.942,7591.0
2017-07-27 12:50:00,137.76,137.76,137.37,137.44,19408.0,121.942,121.942,121.5968,121.6587,19408.0
2017-07-27 13:00:00,137.47,137.52,137.38,137.44,13245.0,121.6853,121.7295,121.6056,121.6587,13245.0
2017-07-27 13:10:00,137.46,137.48,137.24,137.3,30599.0,121.6764,121.6941,121.4817,121.5348,30599.0
2017-07-27 13:20:00,137.31,137.31,136.85,137.04,39977.0,121.5436,121.5436,121.1365,121.3046,39977.0
2017-07-27 13:30:00,137.04,137.05,136.69,136.72,19913.0,121.3046,121.3135,120.9948,121.0214,19913.0
2017-07-27 13:40:00,136.73,137.11,136.73,137.09,12955.0,121.0302,121.3666,121.0302,121.3489,12955.0
2017-07-27 13:50:00,137.12,137.12,136.97,136.99,6071.0,121.3755,121.3755,121.2427,121.2604,6071.0
2017-07-27 14:00:00,137.1,137.21,136.95,137.21,11491.0,121.3578,121.4551,121.225,121.4551,11491.0
2017-07-27 14:10:00,137.2,137.28,137.18,137.25,9223.0,121.4463,121.5171,121.4286,121.4905,9223.0
2017-07-27 14:20:00,137.24,137.24,137.06,137.16,5266.0,121.4817,121.4817,121.3223,121.4109,5266.0
2017-07-27 14:30:00,137.17,137.19,137.04,137.11,6202.0,121.4197,121.4374,121.3046,121.3666,6202.0
2017-07-27 14:40:00,137.05,137.05,136.92,136.96,7305.0,121.3135,121.3135,121.1984,121.2338,7305.0
2017-07-27 14:50:00,136.98,137.12,136.93,137.11,9303.0,121.2515,121.3755,121.2073,121.3666,9303.0
2017-07-27 15:00:00,137.12,137.12,137.02,137.03,4312.0,121.3755,121.3755,121.2869,121.2958,4312.0
2017-07-27 15:10:00,137.03,137.14,137.01,137.1,3504.0,121.2958,121.3932,121.2781,121.3578,3504.0
2017-07-27 15:20:00,137.08,137.28,137.07,137.25,11997.0,121.34,121.5171,121.3312,121.4905,11997.0
2017-07-27 15:30:00,137.25,137.38,137.2,137.37,12577.0,121.4905,121.6056,121.4463,121.5968,12577.0
2017-07-27 15:40:00,137.35,137.39,137.27,137.37,6268.0,121.579,121.6145,121.5082,121.5968,6268.0
2017-07-27 15:50:00,137.38,137.55,137.33,137.55,34094.0,121.6056,121.7561,121.5613,121.7561,34094.0
2017-07-28 09:30:00,137.17,137.3,137.1,137.26,19120.0,121.4197,121.5348,121.3578,121.4994,19120.0
2017-07-28 09:40:00,137.3,137.35,137.22,137.24,14425.0,121.5348,121.579,121.464,121.4817,14425.0
2017-07-28 09:50:00,137.25,137.26,137.12,137.15,12117.0,121.4905,121.4994,121.3755,121.402,12117.0
2017-07-28 10:00:00,137.17,137.21,137.08,137.08,11745.0,121.4197,121.4551,121.34,121.34,11745.0
2017-07-28 10:10:00,137.1,137.19,137.09,137.13,27472.0,121.3578,121.4374,121.3489,121.3843,27472.0
2017-07-28 10:20:00,137.14,137.16,137.03,137.07,19211.0,121.3932,121.4109,121.2958,121.3312,19211.0
2017-07-28 10:30:00,137.09,137.12,136.98,137.04,21946.0,121.3489,121.3755,121.2515,121.3046,21946.0
2017-07-28 10:40:00,137.02,137.09,137.02,137.08,4950.0,121.2869,121.3489,121.2869,121.34,4950.0
2017-07-28 10:50:00,137.08,137.08,137.0,137.08,11907.0,121.34,121.34,121.2692,121.34,11907.0
2017-07-28 11:00:00,137.08,137.14,136.94,137.11,19531.0,121.34,121.3932,121.2161,121.3666,19531.0
2017-07-28 11:10:00,137.09,137.2,137.09,137.2,6240.0,121.3489,121.4463,121.3489,121.4463,6240.0
2017-07-28 11:20:00,137.14,137.19,137.11,137.11,5636.0,121.3932,121.4374,121.3666,121.3666,5636.0
2017-07-28 11:30:00,137.13,137.21,137.11,137.19,4916.0,121.3843,121.4551,121.3666,121.4374,4916.0
2017-07-28 11:40:00,137.16,137.2,137.14,137.18,13001.0,121.4109,121.4463,121.3932,121.4286,13001.0
2017-07-28 11:50:00,137.18,137.21,137.17,137.21,3859.0,121.4286,121.4551,121.4197,121.4551,3859.0
2017-07-28 12:00:00,137.21,137.27,137.21,137.25,4864.0,121.4551,121.5082,121.4551,121.4905,4864.0
2017-07-28 12:10:00,137.26,137.26,137.22,137.24,23210.0,121.4994,121.4994,121.464,121.4817,23210.0
2017-07-28 12:20:00,137.24,137.25,137.18,137.21,4476.0,121.4817,121.4905,121.4286,121.4551,4476.0
2017-07-28 12:30:00,137.21,137.25,137.2,137.23,11428.0,121.4551,121.4905,121.4463,121.4728,11428.0
2017-07-28 12:40:00,137.23,137.24,137.18,137.22,17695.0,121.4728,121.4817,121.4286,121.464,17695.0
2017-07-28 12:50:00,137.22,137.23,137.18,137.21,10888.0,121.464,121.4728,121.4286,121.4551,10888.0
2017-07-28 13:00:00,137.21,137.21,137.15,137.17,5356.0,121.4551,121.4551,121.402,121.4197,5356.0
2017-07-28 13:10:00,137.18,137.2,137.16,137.17,5949.0,121.4286,121.4463,121.4109,121.4197,5949.0
2017-07-28 13:20:00,137.16,137.18,137.15,137.18,3818.0,121.4109,121.4286,121.402,121.4286,3818.0
2017-07-28 13:30:00,137.21,137.24,137.17,137.21,3525.0,121.4551,121.4817,121.4197,121.4551,3525.0
2017-07-28 13:40:00,137.22,137.26,137.22,137.25,5384.0,121.464,121.4994,121.464,121.4905,5384.0
2017-07-28 13:50:00,137.22,137.24,137.21,137.21,2329.0,121.464,121.4817,121.4551,121.4551,2329.0
2017-07-28 14:00:00,137.21,137.22,137.19,137.21,3207.0,121.4551,121.464,121.4374,121.4551,3207.0
2017-07-28 14:10:00,137.19,137.21,137.18,137.21,4807.0,121.4374,121.4551,121.4286,121.4551,4807.0
2017-07-28 14:20:00,137.23,137.26,137.22,137.25,7700.0,121.4728,121.4994,121.464,121.4905,7700.0
2017-07-28 14:30:00,137.24,137.28,137.22,137.22,9499.0,121.4817,121.5171,121.464,121.464,9499.0
2017-07-28 14:40:00,137.24,137.25,137.22,137.24,5598.0,121.4817,121.4905,121.464,121.4817,5598.0
2017-07-28 14:50:00,137.26,137.33,137.24,137.3,3870.0,121.4994,121.5613,121.4817,121.5348,3870.0
2017-07-28 15:00:00,137.32,137.33,137.27,137.32,9294.0,121.5525,121.5613,121.5082,121.5525,9294.0
2017-07-28 15:10:00,137.31,137.31,137.25,137.29,11428.0,121.5436,121.5436,121.4905,121.5259,11428.0
2017-07-28 15:20:00,137.25,137.29,137.24,137.25,3960.0,121.4905,121.5259,121.4817,121.4905,3960.0
2017-07-28 15:30:00,137.27,137.31,137.27,137.31,4915.0,121.5082,121.5436,121.5082,121.5436,4915.0
2017-07-28 15:40:00,137.31,137.39,137.31,137.37,17862.0,121.5436,121.6145,121.5436,121.5968,17862.0
2017-07-28 15:50:00,137.39,137.43,137.32,137.34,33713.0,121.6145,121.6499,121.5525,121.5702,33713.0
2017-07-31 09:30:00,137.6,137.67,137.56,137.67,12180.0,121.8003,121.8623,121.7649,121.8623,12180.0
2017-07-31 09:40:00,137.66,137.66,137.56,137.58,743.0,121.8535,121.8535,121.7649,121.7826,743.0
2017-07-31 09:50:00,137.56,137.56,137.39,137.39,3300.0,121.7649,121.7649,121.6145,121.6145,3300.0
2017-07-31 10:00:00,137.25,137.34,137.25,137.34,2705.0,121.4905,121.5702,121.4905,121.5702,2705.0
2017-07-31 10:10:00,137.34,137.39,137.31,137.36,4387.0,121.5702,121.6145,121.5436,121.5879,4387.0
2017-07-31 10:20:00,137.36,137.37,137.29,137.31,4332.0,121.5879,121.5968,121.5259,121.5436,4332.0
2017-07-31 10:30:00,137.17,137.19,137.14,137.19,3126.0,121.4197,121.4374,121.3932,121.4374,3126.0
2017-07-31 10:40:00,137.2,137.25,137.2,137.22,2900.0,121.4463,121.4905,121.4463,121.464,2900.0
2017-07-31 10:50:00,137.21,137.21,137.11,137.19,10540.0,121.4551,121.4551,121.3666,121.4374,10540.0
2017-07-31 11:00:00,137.26,137.27,137.23,137.27,4088.0,121.4994,121.5082,121.4728,121.5082,4088.0
2017-07-31 11:10:00,137.27,137.3,137.26,137.28,1669.0,121.5082,121.5348,121.4994,121.5171,1669.0
2017-07-31 11:20:00,137.31,137.31,137.25,137.28,5024.0,121.5436,121.5436,121.4905,121.5171,5024.0
2017-07-31 11:30:00,137.3,137.36,137.29,137.35,18644.0,121.5348,121.5879,121.5259,121.579,18644.0
2017-07-31 11:40:00,137.35,137.38,137.34,137.34,3515.0,121.579,121.6056,121.5702,121.5702,3515.0
2017-07-31 11:50:00,137.31,137.35,137.31,137.34,4517.0,121.5436,121.579,121.5436,121.5702,4517.0
2017-07-31 12:00:00,137.36,137.36,137.27,137.28,4759.0,121.5879,121.5879,121.5082,121.5171,4759.0
2017-07-31 12:10:00,137.28,137.35,137.26,137.34,3007.0,121.5171,121.579,121.4994,121.5702,3007.0
2017-07-31 12:20:00,137.35,137.41,137.33,137.38,1764.0,121.579,121.6322,121.5613,121.6056,1764.0
2017-07-31 12:30:00,137.38,137.39,137.38,137.38,3917.0,121.6056,121.6145,121.6056,121.6056,3917.0
2017-07-31 12:40:00,137.38,137.42,137.38,137.39,6131.0,121.6056,121.641,121.6056,121.6145,6131.0
2017-07-31 12:50:00,137.4,137.4,137.37,137.4,10900.0,121.6233,121.6233,121.5968,121.6233,10900.0
2017-07-31 13:00:00,137.38,137.43,137.36,137.38,7989.0,121.6056,121.6499,121.5879,121.6056,7989.0
2017-07-31 13:10:00,137.38,137.38,137.3,137.33,5577.0,121.6056,121.6056,121.5348,121.5613,5577.0
2017-07-31 13:20:00,137.34,137.39,137.33,137.39,4671.0,121.5702,121.6145,121.5613,121.6145,4671.0
2017-07-31 13:30:00,137.38,137.38,137.33,137.33,6967.0,121.6056,121.6056,121.5613,121.5613,6967.0
2017-07-31 13:40:00,137.33,137.36,137.31,137.36,7091.0,121.5613,121.5879,121.5436,121.5879,7091.0
2017-07-31 13:50:00,137.35,137.39,137.35,137.39,2390.0,121.579,121.6145,121.579,121.6145,2390.0
2017-07-31 14:00:00,137.4,137.4,137.35,137.35,4203.0,121.6233,121.6233,121.579,121.579,4203.0
2017-07-31 14:10:00,137.34,137.4,137.34,137.39,15186.0,121.5702,121.6233,121.5702,121.6145,15186.0
2017-07-31 14:20:00,137.4,137.42,137.38,137.41,9550.0,121.6233,121.641,121.6056,121.6322,9550.0
2017-07-31 14:30:00,137.41,137.42,137.29,137.31,19922.0,121.6322,121.641,121.5259,121.5436,19922.0
2017-07-31 14:40:00,137.33,137.36,137.32,137.34,9071.0,121.5613,121.5879,121.5525,121.5702,9071.0
2017-07-31 14:50:00,137.34,137.34,137.29,137.3,13249.0,121.5702,121.5702,121.5259,121.5348,13249.0
2017-07-31 15:00:00,137.31,137.32,137.28,137.3,28209.0,121.5436,121.5525,121.5171,121.5348,28209.0
2017-07-31 15:10:00,137.3,137.39,137.29,137.37,22367.0,121.5348,121.6145,121.5259,121.5968,22367.0
2017-07-31 15:20:00,137.38,137.42,137.37,137.42,188012.0,121.6056,121.641,121.5968,121.641,188012.0
2017-07-31 15:30:00,137.42,137.45,137.41,137.44,20155.0,121.641,121.6676,121.6322,121.6587,20155.0
2017-07-31 15:40:00,137.45,137.5,137.43,137.44,36977.0,121.6676,121.7118,121.6499,121.6587,36977.0
2017-07-31 15:50:00,137.44,137.44,137.21,137.22,426234.0,121.6587,121.6587,121.4551,121.464,426234.0
2017-08-01 09:30:00,137.7,137.7,137.46,137.49,38013.0,121.8889,121.8889,121.6764,121.703,38013.0
2017-08-01 09:40:00,137.48,137.52,137.45,137.47,10248.0,121.6941,121.7295,121.6676,121.6853,10248.0
2017-08-01 09:50:00,137.46,137.48,137.34,137.36,17541.0,121.6764,121.6941,121.5702,121.5879,17541.0
2017-08-01 10:00:00,137.4,137.52,137.4,137.49,5378.0,121.6233,121.7295,121.6233,121.703,5378.0
2017-08-01 10:10:00,137.5,137.54,137.45,137.48,5447.0,121.7118,121.7472,121.6676,121.6941,5447.0
2017-08-01 10:20:00,137.46,137.46,137.29,137.35,7098.0,121.6764,121.6764,121.5259,121.579,7098.0
2017-08-01 10:30:00,137.36,137.44,137.36,137.42,16880.0,121.5879,121.6587,121.5879,121.641,16880.0
2017-08-01 10:40:00,137.42,137.48,137.39,137.48,6215.0,121.641,121.6941,121.6145,121.6941,6215.0
2017-08-01 10:50:00,137.48,137.56,137.48,137.53,7447.0,121.6941,121.7649,121.6941,121.7384,7447.0
2017-08-01 11:00:00,137.53,137.56,137.4,137.4,8054.0,121.7384,121.7649,121.6233,121.6233,8054.0
2017-08-01 11:10:00,137.39,137.39,137.32,137.33,5998.0,121.6145,121.6145,121.5525,121.5613,5998.0
2017-08-01 11:20:00,137.32,137.35,137.28,137.32,20825.0,121.5525,121.579,121.5171,121.5525,20825.0
2017-08-01 11:30:00,137.32,137.43,137.32,137.43,6959.0,121.5525,121.6499,121.5525,121.6499,6959.0
2017-08-01 11:40:00,137.43,137.48,137.42,137.47,8859.0,121.6499,121.6941,121.641,121.6853,8859.0
2017-08-01 11:50:00,137.48,137.52,137.46,137.52,7538.0,121.6941,121.7295,121.6764,121.7295,7538.0
2017-08-01 12:00:00,137.52,137.54,137.51,137.52,18879.0,121.7295,121.7472,121.7207,121.7295,18879.0
2017-08-01 12:10:00,137.52,137.58,137.52,137.55,4072.0,121.7295,121.7826,121.7295,121.7561,4072.0
2017-08-01 12:20:00,137.55,137.55,137.52,137.53,5005.0,121.7561,121.7561,121.7295,121.7384,5005.0
2017-08-01 12:30:00,137.53,137.53,137.51,137.51,17402.0,121.7384,121.7384,121.7207,121.7207,17402.0
2017-08-01 12:40:00,137.51,137.53,137.49,137.49,3000.0,121.7207,121.7384,121.703,121.703,3000.0
2017-08-01 12:50:00,137.5,137.52,137.49,137.51,1708.0,121.7118,121.7295,121.703,121.7207,1708.0
2017-08-01 13:00:00,137.52,137.54,137.52,137.54,2131.0,121.7295,121.7472,121.7295,121.7472,2131.0
2017-08-01 13:10:00,137.54,137.56,137.53,137.55,1526.0,121.7472,121.7649,121.7384,121.7561,1526.0
2017-08-01 13:20:00,137.56,137.58,137.54,137.56,9875.0,121.7649,121.7826,121.7472,121.7649,9875.0
2017-08-01 13:30:00,137.56,137.57,137.53,137.56,60625.0,121.7649,121.7738,121.7384,121.7649,60625.0
2017-08-01 13:40:00,137.56,137.59,137.55,137.58,41230.0,121.7649,121.7915,121.7561,121.7826,41230.0
2017-08-01 13:50:00,137.58,137.59,137.56,137.58,7291.0,121.7826,121.7915,121.7649,121.7826,7291.0
2017-08-01 14:00:00,137.59,137.6,137.56,137.57,9551.0,121.7915,121.8003,121.7649,121.7738,9551.0
2017-08-01 14:10:00,137.57,137.59,137.57,137.58,4461.0,121.7738,121.7915,121.7738,121.7826,4461.0
2017-08-01 14:20:00,137.58,137.59,137.55,137.57,5660.0,121.7826,121.7915,121.7561,121.7738,5660.0
2017-08-01 14:30:00,137.58,137.59,137.56,137.58,5422.0,121.7826,121.7915,121.7649,121.7826,5422.0
2017-08-01 14:40:00,137.58,137.59,137.53,137.53,4962.0,121.7826,121.7915,121.7384,121.7384,4962.0
2017-08-01 14:50:00,137.51,137.58,137.51,137.57,3666.0,121.7207,121.7826,121.7207,121.7738,3666.0
2017-08-01 15:00:00,137.58,137.58,137.48,137.51,5547.0,121.7826,121.7826,121.6941,121.7207,5547.0
2017-08-01 15:10:00,137.53,137.56,137.51,137.52,6323.0,121.7384,121.7649,121.7207,121.7295,6323.0
2017-08-01 15:20:00,137.52,137.55,137.5,137.53,19733.0,121.7295,121.7561,121.7118,121.7384,19733.0
2017-08-01 15:30:00,137.53,137.53,137.47,137.51,7715.0,121.7384,121.7384,121.6853,121.7207,7715.0
2017-08-01 15:40:00,137.5,137.56,137.5,137.5,8469.0,121.7118,121.7649,121.7118,121.7118,8469.0
2017-08-01 15:50:00,137.5,137.58,137.48,137.53,24596.0,121.7118,121.7826,121.6941,121.7384,24596.0
2017-08-02 09:30:00,137.75,137.75,137.57,137.67,170724.0,121.9331,121.9331,121.7738,121.8623,170724.0
2017-08-02 09:40:00,137.67,137.67,137.42,137.46,86487.0,121.8623,121.8623,121.641,121.6764,86487.0
2017-08-02 09:50:00,137.46,137.52,137.46,137.47,35247.0,121.6764,121.7295,121.6764,121.6853,35247.0
2017-08-02 10:00:00,137.47,137.6,137.47,137.59,19155.0,121.6853,121.8003,121.6853,121.7915,19155.0
2017-08-02 10:10:00,137.59,137.62,137.39,137.4,51088.0,121.7915,121.818,121.6145,121.6233,51088.0
2017-08-02 10:20:00,137.39,137.39,137.15,137.17,30831.0,121.6145,121.6145,121.402,121.4197,30831.0
2017-08-02 10:30:00,137.22,137.26,137.17,137.25,30600.0,121.464,121.4994,121.4197,121.4905,30600.0
2017-08-02 10:40:00,137.25,137.25,137.03,137.05,10605.0,121.4905,121.4905,121.2958,121.3135,10605.0
2017-08-02 10:50:00,137.09,137.12,136.96,137.0,1956.0,121.3489,121.3755,121.2338,121.2692,1956.0
2017-08-02 11:00:00,137.03,137.09,136.96,137.05,11377.0,121.2958,121.3489,121.2338,121.3135,11377.0
2017-08-02 11:10:00,137.06,137.16,137.04,137.16,7654.0,121.3223,121.4109,121.3046,121.4109,7654.0
2017-08-02 11:20:00,137.15,137.23,137.15,137.23,16251.0,121.402,121.4728,121.402,121.4728,16251.0
2017-08-02 11:30:00,137.24,137.26,137.16,137.22,6980.0,121.4817,121.4994,121.4109,121.464,6980.0
2017-08-02 11:40:00,137.22,137.3,137.21,137.23,5611.0,121.464,121.5348,121.4551,121.4728,5611.0
2017-08-02 11:50:00,137.24,137.26,137.19,137.19,5900.0,121.4817,121.4994,121.4374,121.4374,5900.0
2017-08-02 12:00:00,137.18,137.21,137.16,137.19,6632.0,121.4286,121.4551,121.4109,121.4374,6632.0
2017-08-02 12:10:00,137.16,137.2,137.15,137.15,5069.0,121.4109,121.4463,121.402,121.402,5069.0
2017-08-02 12:20:00,137.16,137.21,137.12,137.12,221876.0,121.4109,121.4551,121.3755,121.3755,221876.0
2017-08-02 12:30:00,137.12,137.17,137.1,137.14,25945.0,121.3755,121.4197,121.3578,121.3932,25945.0
2017-08-02 12:40:00,137.15,137.19,137.13,137.18,28799.0,121.402,121.4374,121.3843,121.4286,28799.0
2017-08-02 12:50:00,137.18,137.18,137.12,137.16,21137.0,121.4286,121.4286,121.3755,121.4109,21137.0
2017-08-02 13:00:00,137.17,137.19,137.11,137.19,22778.0,121.4197,121.4374,121.3666,121.4374,22778.0
2017-08-02 13:10:00,137.19,137.23,137.18,137.21,16760.0,121.4374,121.4728,121.4286,121.4551,16760.0
2017-08-02 13:20:00,137.21,137.29,137.21,137.28,23924.0,121.4551,121.5259,121.4551,121.5171,23924.0
2017-08-02 13:30:00,137.28,137.31,137.24,137.3,19578.0,121.5171,121.5436,121.4817,121.5348,19578.0
2017-08-02 13:40:00,137.31,137.43,137.31,137.39,28329.0,121.5436,121.6499,121.5436,121.6145,28329.0
2017-08-02 13:50:00,137.41,137.43,137.38,137.43,18380.0,121.6322,121.6499,121.6056,121.6499,18380.0
2017-08-02 14:00:00,137.43,137.43,137.38,137.42,35092.0,121.6499,121.6499,121.6056,121.641,35092.0
2017-08-02 14:10:00,137.42,137.44,137.37,137.41,23125.0,121.641,121.6587,121.5968,121.6322,23125.0
2017-08-02 14:20:00,137.4,137.44,137.38,137.41,35151.0,121.6233,121.6587,121.6056,121.6322,35151.0
2017-08-02 14:30:00,137.41,137.54,137.4,137.51,41263.0,121.6322,121.7472,121.6233,121.7207,41263.0
2017-08-02 14:40:00,137.52,137.53,137.49,137.5,22067.0,121.7295,121.7384,121.703,121.7118,22067.0
2017-08-02 14:50:00,137.5,137.51,137.47,137.51,22840.0,121.7118,121.7207,121.6853,121.7207,22840.0
2017-08-02 15:00:00,137.5,137.55,137.47,137.48,25166.0,121.7118,121.7561,121.6853,121.6941,25166.0
2017-08-02 15:10:00,137.49,137.51,137.42,137.43,10676.0,121.703,121.7207,121.641,121.6499,10676.0
2017-08-02 15:20:00,137.43,137.46,137.43,137.44,8010.0,121.6499,121.6764,121.6499,121.6587,8010.0
2017-08-02 15:30:00,137.45,137.47,137.39,137.42,16750.0,121.6676,121.6853,121.6145,121.641,16750.0
2017-08-02 15:40:00,137.43,137.5,137.42,137.49,13297.0,121.6499,121.7118,121.641,121.703,13297.0
2017-08-02 15:50:00,137.48,137.6,137.48,137.57,62671.0,121.6941,121.8003,121.6941,121.7738,62671.0
2017-08-03 09:30:00,137.53,137.53,137.43,137.49,23548.0,121.7384,121.7384,121.6499,121.703,23548.0
2017-08-03 09:40:00,137.49,137.53,137.44,137.47,14429.0,121.703,121.7384,121.6587,121.6853,14429.0
2017-08-03 09:50:00,137.45,137.45,137.31,137.35,19248.0,121.6676,121.6676,121.5436,121.579,19248.0
2017-08-03 10:00:00,137.31,137.41,137.3,137.33,7649.0,121.5436,121.6322,121.5348,121.5613,7649.0
2017-08-03 10:10:00,137.35,137.37,137.29,137.37,2675.0,121.579,121.5968,121.5259,121.5968,2675.0
2017-08-03 10:20:00,137.36,137.44,137.35,137.44,8010.0,121.5879,121.6587,121.579,121.6587,8010.0
2017-08-03 10:30:00,137.45,137.48,137.41,137.41,3688.0,121.6676,121.6941,121.6322,121.6322,3688.0
2017-08-03 10:40:00,137.41,137.46,137.4,137.45,8651.0,121.6322,121.6764,121.6233,121.6676,8651.0
2017-08-03 10:50:00,137.44,137.48,137.43,137.47,2580.0,121.6587,121.6941,121.6499,121.6853,2580.0
2017-08-03 11:00:00,137.47,137.51,137.45,137.48,9390.0,121.6853,121.7207,121.6676,121.6941,9390.0
2017-08-03 11:10:00,137.49,137.49,137.37,137.38,6231.0,121.703,121.703,121.5968,121.6056,6231.0
2017-08-03 11:20:00,137.37,137.4,137.37,137.38,7311.0,121.5968,121.6233,121.5968,121.6056,7311.0
2017-08-03 11:30:00,137.36,137.37,137.3,137.37,8263.0,121.5879,121.5968,121.5348,121.5968,8263.0
2017-08-03 11:40:00,137.38,137.38,137.34,137.34,37430.0,121.6056,121.6056,121.5702,121.5702,37430.0
2017-08-03 11:50:00,137.35,137.38,137.33,137.33,3269.0,121.579,121.6056,121.5613,121.5613,3269.0
2017-08-03 12:00:00,137.32,137.36,137.3,137.3,3882.0,121.5525,121.5879,121.5348,121.5348,3882.0
2017-08-03 12:10:00,137.31,137.34,137.3,137.32,6760.0,121.5436,121.5702,121.5348,121.5525,6760.0
2017-08-03 12:20:00,137.35,137.41,137.34,137.38,8324.0,121.579,121.6322,121.5702,121.6056,8324.0
2017-08-03 12:30:00,137.4,137.4,137.38,137.4,1200.0,121.6233,121.6233,121.6056,121.6233,1200.0
2017-08-03 12:40:00,137.38,137.38,137.34,137.36,9403.0,121.6056,121.6056,121.5702,121.5879,9403.0
2017-08-03 12:50:00,137.35,137.36,137.32,137.36,4233.0,121.579,121.5879,121.5525,121.5879,4233.0
2017-08-03 13:00:00,137.34,137.35,137.34,137.34,308.0,121.5702,121.579,121.5702,121.5702,308.0
2017-08-03 13:10:00,137.33,137.33,137.3,137.32,3150.0,121.5613,121.5613,121.5348,121.5525,3150.0
2017-08-03 13:20:00,137.31,137.31,137.27,137.28,2000.0,121.5436,121.5436,121.5082,121.5171,2000.0
2017-08-03 13:30:00,137.29,137.33,137.21,137.32,6335.0,121.5259,121.5613,121.4551,121.5525,6335.0
2017-08-03 13:40:00,137.34,137.35,137.32,137.32,5206.0,121.5702,121.579,121.5525,121.5525,5206.0
2017-08-03 13:50:00,137.32,137.42,137.32,137.37,13172.0,121.5525,121.641,121.5525,121.5968,13172.0
2017-08-03 14:00:00,137.38,137.39,137.36,137.37,1932.0,121.6056,121.6145,121.5879,121.5968,1932.0
2017-08-03 14:10:00,137.36,137.39,137.35,137.38,2878.0,121.5879,121.6145,121.579,121.6056,2878.0
2017-08-03 14:20:00,137.37,137.41,137.37,137.41,1438.0,121.5968,121.6322,121.5968,121.6322,1438.0
2017-08-03 14:30:00,137.39,137.42,137.37,137.37,4810.0,121.6145,121.641,121.5968,121.5968,4810.0
2017-08-03 14:40:00,137.37,137.38,137.35,137.36,6644.0,121.5968,121.6056,121.579,121.5879,6644.0
2017-08-03 14:50:00,137.35,137.36,137.32,137.32,7639.0,121.579,121.5879,121.5525,121.5525,7639.0
2017-08-03 15:00:00,137.33,137.37,137.32,137.37,10684.0,121.5613,121.5968,121.5525,121.5968,10684.0
2017-08-03 15:10:00,137.36,137.44,137.35,137.44,1953.0,121.5879,121.6587,121.579,121.6587,1953.0
2017-08-03 15:20:00,137.44,137.44,137.41,137.42,9181.0,121.6587,121.6587,121.6322,121.641,9181.0
2017-08-03 15:30:00,137.41,137.41,137.15,137.23,41415.0,121.6322,121.6322,121.402,121.4728,41415.0
2017-08-03 15:40:00,137.22,137.29,137.21,137.29,7658.0,121.464,121.5259,121.4551,121.5259,7658.0
2017-08-03 15:50:00,137.3,137.31,137.26,137.31,24158.0,121.5348,121.5436,121.4994,121.5436,24158.0
2017-08-04 09:30:00,137.68,137.68,137.55,137.66,21392.0,121.8712,121.8712,121.7561,121.8535,21392.0
2017-08-04 09:40:00,137.64,137.76,137.64,137.7,8015.0,121.8357,121.942,121.8357,121.8889,8015.0
2017-08-04 09:50:00,137.7,137.7,137.48,137.48,6743.0,121.8889,121.8889,121.6941,121.6941,6743.0
2017-08-04 10:00:00,137.48,137.52,137.34,137.34,6744.0,121.6941,121.7295,121.5702,121.5702,6744.0
2017-08-04 10:10:00,137.35,137.48,137.35,137.48,4599.0,121.579,121.6941,121.579,121.6941,4599.0
2017-08-04 10:20:00,137.5,137.64,137.48,137.64,6696.0,121.7118,121.8357,121.6941,121.8357,6696.0
2017-08-04 10:30:00,137.64,137.65,137.6,137.61,10098.0,121.8357,121.8446,121.8003,121.8092,10098.0
2017-08-04 10:40:00,137.62,137.66,137.6,137.63,4575.0,121.818,121.8535,121.8003,121.8269,4575.0
2017-08-04 10:50:00,137.65,137.67,137.48,137.52,8276.0,121.8446,121.8623,121.6941,121.7295,8276.0
2017-08-04 11:00:00,137.54,137.58,137.48,137.55,4135.0,121.7472,121.7826,121.6941,121.7561,4135.0
2017-08-04 11:10:00,137.57,137.62,137.55,137.6,1979.0,121.7738,121.818,121.7561,121.8003,1979.0
2017-08-04 11:20:00,137.6,137.6,137.54,137.57,45943.0,121.8003,121.8003,121.7472,121.7738,45943.0
2017-08-04 11:30:00,137.57,137.62,137.53,137.55,7191.0,121.7738,121.818,121.7384,121.7561,7191.0
2017-08-04 11:40:00,137.59,137.61,137.57,137.59,3313.0,121.7915,121.8092,121.7738,121.7915,3313.0
2017-08-04 11:50:00,137.6,137.62,137.55,137.57,3150.0,121.8003,121.818,121.7561,121.7738,3150.0
2017-08-04 12:00:00,137.57,137.6,137.57,137.6,1433.0,121.7738,121.8003,121.7738,121.8003,1433.0
2017-08-04 12:10:00,137.59,137.6,137.53,137.53,4570.0,121.7915,121.8003,121.7384,121.7384,4570.0
2017-08-04 12:20:00,137.55,137.58,137.54,137.58,5874.0,121.7561,121.7826,121.7472,121.7826,5874.0
2017-08-04 12:30:00,137.57,137.58,137.51,137.52,4759.0,121.7738,121.7826,121.7207,121.7295,4759.0
2017-08-04 12:40:00,137.53,137.53,137.49,137.53,75829.0,121.7384,121.7384,121.703,121.7384,75829.0
2017-08-04 12:50:00,137.51,137.56,137.51,137.54,5730.0,121.7207,121.7649,121.7207,121.7472,5730.0
2017-08-04 13:00:00,137.56,137.56,137.52,137.55,1920.0,121.7649,121.7649,121.7295,121.7561,1920.0
2017-08-04 13:10:00,137.52,137.52,137.52,137.52,200.0,121.7295,121.7295,121.7295,121.7295,200.0
2017-08-04 13:20:00,137.55,137.56,137.54,137.54,941.0,121.7561,121.7649,121.7472,121.7472,941.0
2017-08-04 13:30:00,137.55,137.56,137.53,137.53,71141.0,121.7561,121.7649,121.7384,121.7384,71141.0
2017-08-04 13:40:00,137.53,137.57,137.51,137.55,57443.0,121.7384,121.7738,121.7207,121.7561,57443.0
2017-08-04 13:50:00,137.55,137.57,137.54,137.57,25175.0,121.7561,121.7738,121.7472,121.7738,25175.0
2017-08-04 14:00:00,137.56,137.56,137.53,137.53,32604.0,121.7649,121.7649,121.7384,121.7384,32604.0
2017-08-04 14:10:00,137.51,137.52,137.5,137.5,3488.0,121.7207,121.7295,121.7118,121.7118,3488.0
2017-08-04 14:20:00,137.5,137.5,137.44,137.44,4559.0,121.7118,121.7118,121.6587,121.6587,4559.0
2017-08-04 14:30:00,137.42,137.47,137.42,137.47,5961.0,121.641,121.6853,121.641,121.6853,5961.0
2017-08-04 14:40:00,137.47,137.47,137.44,137.46,3735.0,121.6853,121.6853,121.6587,121.6764,3735.0
2017-08-04 14:50:00,137.46,137.49,137.45,137.47,9514.0,121.6764,121.703,121.6676,121.6853,9514.0
2017-08-04 15:00:00,137.47,137.51,137.47,137.51,3246.0,121.6853,121.7207,121.6853,121.7207,3246.0
2017-08-04 15:10:00,137.51,137.51,137.48,137.48,5040.0,121.7207,121.7207,121.6941,121.6941,5040.0
2017-08-04 15:20:00,137.46,137.51,137.46,137.5,6861.0,121.6764,121.7207,121.6764,121.7118,6861.0
2017-08-04 15:30:00,137.48,137.48,137.43,137.44,7987.0,121.6941,121.6941,121.6499,121.6587,7987.0
2017-08-04 15:40:00,137.45,137.49,137.44,137.46,4818.0,121.6676,121.703,121.6587,121.6764,4818.0
2017-08-04 15:50:00,137.46,137.59,137.46,137.56,26799.0,121.6764,121.7915,121.6764,121.7649,26799.0
2017-08-07 09:30:00,137.66,137.66,137.54,137.59,30115.0,121.8535,121.8535,121.7472,121.7915,30115.0
2017-08-07 09:40:00,137.59,137.67,137.54,137.67,5587.0,121.7915,121.8623,121.7472,121.8623,5587.0
2017-08-07 09:50:00,137.64,137.66,137.63,137.65,3015.0,121.8357,121.8535,121.8269,121.8446,3015.0
2017-08-07 10:00:00,137.66,137.69,137.65,137.67,12316.0,121.8535,121.88,121.8446,121.8623,12316.0
2017-08-07 10:10:00,137.66,137.7,137.64,137.65,4430.0,121.8535,121.8889,121.8357,121.8446,4430.0
2017-08-07 10:20:00,137.62,137.64,137.6,137.61,5362.0,121.818,121.8357,121.8003,121.8092,5362.0
2017-08-07 10:30:00,137.6,137.63,137.59,137.62,7300.0,121.8003,121.8269,121.7915,121.818,7300.0
2017-08-07 10:40:00,137.61,137.62,137.54,137.58,6439.0,121.8092,121.818,121.7472,121.7826,6439.0
2017-08-07 10:50:00,137.56,137.64,137.56,137.61,1190.0,121.7649,121.8357,121.7649,121.8092,1190.0
2017-08-07 11:00:00,137.57,137.6,137.57,137.59,6744.0,121.7738,121.8003,121.7738,121.7915,6744.0
2017-08-07 11:10:00,137.58,137.61,137.58,137.61,13845.0,121.7826,121.8092,121.7826,121.8092,13845.0
2017-08-07 11:20:00,137.61,137.62,137.6,137.62,6398.0,121.8092,121.818,121.8003,121.818,6398.0
2017-08-07 11:30:00,137.62,137.69,137.6,137.69,12465.0,121.818,121.88,121.8003,121.88,12465.0
2017-08-07 11:40:00,137.71,137.71,137.67,137.71,2788.0,121.8977,121.8977,121.8623,121.8977,2788.0
2017-08-07 11:50:00,137.71,137.72,137.69,137.69,6073.0,121.8977,121.9066,121.88,121.88,6073.0
2017-08-07 12:00:00,137.71,137.73,137.7,137.71,4742.0,121.8977,121.9154,121.8889,121.8977,4742.0
2017-08-07 12:10:00,137.71,137.73,137.71,137.72,1375.0,121.8977,121.9154,121.8977,121.9066,1375.0
2017-08-07 12:20:00,137.72,137.73,137.7,137.71,883.0,121.9066,121.9154,121.8889,121.8977,883.0
2017-08-07 12:30:00,137.71,137.72,137.7,137.72,1026.0,121.8977,121.9066,121.8889,121.9066,1026.0
2017-08-07 12:40:00,137.71,137.75,137.71,137.74,4025.0,121.8977,121.9331,121.8977,121.9243,4025.0
2017-08-07 12:50:00,137.75,137.76,137.74,137.76,5794.0,121.9331,121.942,121.9243,121.942,5794.0
2017-08-07 13:00:00,137.77,137.77,137.74,137.76,3278.0,121.9508,121.9508,121.9243,121.942,3278.0
2017-08-07 13:10:00,137.77,137.77,137.75,137.75,2063.0,121.9508,121.9508,121.9331,121.9331,2063.0
2017-08-07 13:20:00,137.75,137.77,137.75,137.77,2722.0,121.9331,121.9508,121.9331,121.9508,2722.0
2017-08-07 13:30:00,137.77,137.77,137.73,137.74,6561.0,121.9508,121.9508,121.9154,121.9243,6561.0
2017-08-07 13:40:00,137.74,137.75,137.74,137.75,15830.0,121.9243,121.9331,121.9243,121.9331,15830.0
2017-08-07 13:50:00,137.73,137.74,137.69,137.72,29328.0,121.9154,121.9243,121.88,121.9066,29328.0
2017-08-07 14:00:00,137.73,137.73,137.72,137.73,2750.0,121.9154,121.9154,121.9066,121.9154,2750.0
2017-08-07 14:10:00,137.72,137.74,137.72,137.74,1738.0,121.9066,121.9243,121.9066,121.9243,1738.0
2017-08-07 14:20:00,137.74,137.75,137.73,137.75,1063.0,121.9243,121.9331,121.9154,121.9331,1063.0
2017-08-07 14:30:00,137.75,137.77,137.74,137.76,3256.0,121.9331,121.9508,121.9243,121.942,3256.0
2017-08-07 14:40:00,137.76,137.79,137.76,137.77,13610.0,121.942,121.9685,121.942,121.9508,13610.0
2017-08-07 14:50:00,137.77,137.78,137.76,137.77,5651.0,121.9508,121.9597,121.942,121.9508,5651.0
2017-08-07 15:00:00,137.73,137.77,137.73,137.76,5650.0,121.9154,121.9508,121.9154,121.942,5650.0
2017-08-07 15:10:00,137.77,137.78,137.76,137.76,3883.0,121.9508,121.9597,121.942,121.942,3883.0
2017-08-07 15:20:00,137.76,137.82,137.74,137.82,7548.0,121.942,121.9951,121.9243,121.9951,7548.0
2017-08-07 15:30:00,137.82,137.82,137.74,137.75,7172.0,121.9951,121.9951,121.9243,121.9331,7172.0
2017-08-07 15:40:00,137.76,137.79,137.76,137.79,4910.0,121.942,121.9685,121.942,121.9685,4910.0
2017-08-07 15:50:00,137.81,137.83,137.78,137.8,16017.0,121.9862,122.0039,121.9597,121.9774,16017.0
2017-08-08 09:30:00,137.63,137.67,137.56,137.56,24819.0,121.8269,121.8623,121.7649,121.7649,24819.0
2017-08-08 09:40:00,137.54,137.61,137.54,137.6,14583.0,121.7472,121.8092,121.7472,121.8003,14583.0
2017-08-08 09:50:00,137.62,137.67,137.62,137.65,18108.0,121.818,121.8623,121.818,121.8446,18108.0
2017-08-08 10:00:00,137.66,137.7,137.65,137.7,5646.0,121.8535,121.8889,121.8446,121.8889,5646.0
2017-08-08 10:10:00,137.71,137.78,137.67,137.78,6742.0,121.8977,121.9597,121.8623,121.9597,6742.0
2017-08-08 10:20:00,137.78,137.79,137.74,137.77,10494.0,121.9597,121.9685,121.9243,121.9508,10494.0
2017-08-08 10:30:00,137.77,137.85,137.71,137.83,8128.0,121.9508,122.0216,121.8977,122.0039,8128.0
2017-08-08 10:40:00,137.81,137.9,137.81,137.87,4795.0,121.9862,122.0659,121.9862,122.0393,4795.0
2017-08-08 10:50:00,137.88,138.07,137.88,138.06,7158.0,122.0482,122.2164,122.0482,122.2075,7158.0
2017-08-08 11:00:00,138.07,138.11,138.04,138.1,10439.0,122.2164,122.2518,122.1898,122.2429,10439.0
2017-08-08 11:10:00,138.1,138.13,138.08,138.12,4876.0,122.2429,122.2695,122.2252,122.2606,4876.0
2017-08-08 11:20:00,138.1,138.1,138.07,138.09,3543.0,122.2429,122.2429,122.2164,122.2341,3543.0
2017-08-08 11:30:00,138.12,138.19,138.12,138.16,5904.0,122.2606,122.3226,122.2606,122.296,5904.0
2017-08-08 11:40:00,138.17,138.25,138.14,138.22,7020.0,122.3049,122.3757,122.2783,122.3492,7020.0
2017-08-08 11:50:00,138.25,138.33,138.24,138.33,8291.0,122.3757,122.4465,122.3669,122.4465,8291.0
2017-08-08 12:00:00,138.34,138.39,138.32,138.38,66165.0,122.4554,122.4996,122.4377,122.4908,66165.0
2017-08-08 12:10:00,138.38,138.41,138.28,138.29,5367.0,122.4908,122.5173,122.4023,122.4111,5367.0
2017-08-08 12:20:00,138.27,138.3,138.26,138.28,5755.0,122.3934,122.42,122.3846,122.4023,5755.0
2017-08-08 12:30:00,138.27,138.3,138.18,138.19,6787.0,122.3934,122.42,122.3137,122.3226,6787.0
2017-08-08 12:40:00,138.19,138.22,138.1,138.12,65012.0,122.3226,122.3492,122.2429,122.2606,65012.0
2017-08-08 12:50:00,138.12,138.15,138.05,138.05,11941.0,122.2606,122.2872,122.1987,122.1987,11941.0
2017-08-08 13:00:00,138.05,138.06,137.97,138.05,7533.0,122.1987,122.2075,122.1279,122.1987,7533.0
2017-08-08 13:10:00,138.04,138.06,138.04,138.05,2157.0,122.1898,122.2075,122.1898,122.1987,2157.0
2017-08-08 13:20:00,138.06,138.08,137.92,137.92,4565.0,122.2075,122.2252,122.0836,122.0836,4565.0
2017-08-08 13:30:00,137.87,137.91,137.82,137.88,85972.0,122.0393,122.0747,121.9951,122.0482,85972.0
2017-08-08 13:40:00,137.9,137.98,137.9,137.98,3157.0,122.0659,122.1367,122.0659,122.1367,3157.0
2017-08-08 13:50:00,137.97,137.97,137.94,137.95,7045.0,122.1279,122.1279,122.1013,122.1102,7045.0
2017-08-08 14:00:00,137.96,137.96,137.86,137.88,4710.0,122.119,122.119,122.0305,122.0482,4710.0
2017-08-08 14:10:00,137.89,137.91,137.88,137.9,2313.0,122.057,122.0747,122.0482,122.0659,2313.0
2017-08-08 14:20:00,137.94,137.97,137.93,137.93,3945.0,122.1013,122.1279,122.0924,122.0924,3945.0
2017-08-08 14:30:00,137.94,137.95,137.9,137.92,10865.0,122.1013,122.1102,122.0659,122.0836,10865.0
2017-08-08 14:40:00,137.91,137.91,137.83,137.84,7927.0,122.0747,122.0747,122.0039,122.0128,7927.0
2017-08-08 14:50:00,137.81,137.85,137.76,137.78,11688.0,121.9862,122.0216,121.942,121.9597,11688.0
2017-08-08 15:00:00,137.79,137.8,137.69,137.76,23339.0,121.9685,121.9774,121.88,121.942,23339.0
2017-08-08 15:10:00,137.76,137.76,137.71,137.72,10313.0,121.942,121.942,121.8977,121.9066,10313.0
2017-08-08 15:20:00,137.74,137.74,137.45,137.54,89422.0,121.9243,121.9243,121.6676,121.7472,89422.0
2017-08-08 15:30:00,137.51,137.51,137.24,137.44,40381.0,121.7207,121.7207,121.4817,121.6587,40381.0
2017-08-08 15:40:00,137.42,137.49,137.39,137.45,15873.0,121.641,121.703,121.6145,121.6676,15873.0
2017-08-08 15:50:00,137.43,137.53,137.35,137.51,30357.0,121.6499,121.7384,121.579,121.7207,30357.0
2017-08-09 09:30:00,136.96,137.17,136.95,137.0,35270.0,121.2338,121.4197,121.225,121.2692,35270.0
2017-08-09 09:40:00,136.98,137.04,136.81,137.04,25766.0,121.2515,121.3046,121.1011,121.3046,25766.0
2017-08-09 09:50:00,137.06,137.24,136.99,137.18,22242.0,121.3223,121.4817,121.2604,121.4286,22242.0
2017-08-09 10:00:00,137.19,137.19,136.96,137.07,7337.0,121.4374,121.4374,121.2338,121.3312,7337.0
2017-08-09 10:10:00,137.1,137.13,137.0,137.07,4900.0,121.3578,121.3843,121.2692,121.3312,4900.0
2017-08-09 10:20:00,137.12,137.14,137.09,137.09,2132.0,121.3755,121.3932,121.3489,121.3489,2132.0
2017-08-09 10:30:00,137.09,137.31,137.08,137.23,8910.0,121.3489,121.5436,121.34,121.4728,8910.0
2017-08-09 10:40:00,137.23,137.23,137.17,137.17,3291.0,121.4728,121.4728,121.4197,121.4197,3291.0
2017-08-09 10:50:00,137.14,137.24,137.13,137.24,2535.0,121.3932,121.4817,121.3843,121.4817,2535.0
2017-08-09 11:00:00,137.16,137.21,137.13,137.21,2232.0,121.4109,121.4551,121.3843,121.4551,2232.0
2017-08-09 11:10:00,137.13,137.13,137.03,137.03,4003.0,121.3843,121.3843,121.2958,121.2958,4003.0
2017-08-09 11:20:00,137.03,137.1,137.03,137.06,5856.0,121.2958,121.3578,121.2958,121.3223,5856.0
2017-08-09 11:30:00,137.06,137.17,137.06,137.17,10939.0,121.3223,121.4197,121.3223,121.4197,10939.0
2017-08-09 11:40:00,137.16,137.17,137.11,137.12,6147.0,121.4109,121.4197,121.3666,121.3755,6147.0
2017-08-09 11:50:00,137.15,137.35,137.13,137.34,20504.0,121.402,121.579,121.3843,121.5702,20504.0
2017-08-09 12:00:00,137.32,137.38,137.26,137.27,5405.0,121.5525,121.6056,121.4994,121.5082,5405.0
2017-08-09 12:10:00,137.28,137.31,137.27,137.31,1283.0,121.5171,121.5436,121.5082,121.5436,1283.0
2017-08-09 12:20:00,137.35,137.37,137.3,137.3,3301.0,121.579,121.5968,121.5348,121.5348,3301.0
2017-08-09 12:30:00,137.3,137.32,137.25,137.25,1091.0,121.5348,121.5525,121.4905,121.4905,1091.0
2017-08-09 12:40:00,137.24,137.27,137.22,137.22,1807.0,121.4817,121.5082,121.464,121.464,1807.0
2017-08-09 12:50:00,137.23,137.23,137.19,137.19,2682.0,121.4728,121.4728,121.4374,121.4374,2682.0
2017-08-09 13:00:00,137.18,137.27,137.18,137.23,5250.0,121.4286,121.5082,121.4286,121.4728,5250.0
2017-08-09 13:10:00,137.25,137.26,137.17,137.17,7522.0,121.4905,121.4994,121.4197,121.4197,7522.0
2017-08-09 13:20:00,137.17,137.24,137.17,137.19,5308.0,121.4197,121.4817,121.4197,121.4374,5308.0
2017-08-09 13:30:00,137.2,137.2,137.18,137.19,4562.0,121.4463,121.4463,121.4286,121.4374,4562.0
2017-08-09 13:40:00,137.18,137.26,137.17,137.21,2464.0,121.4286,121.4994,121.4197,121.4551,2464.0
2017-08-09 13:50:00,137.2,137.2,137.14,137.17,5938.0,121.4463,121.4463,121.3932,121.4197,5938.0
2017-08-09 14:00:00,137.18,137.18,137.08,137.09,2940.0,121.4286,121.4286,121.34,121.3489,2940.0
2017-08-09 14:10:00,137.09,137.09,137.02,137.04,7175.0,121.3489,121.3489,121.2869,121.3046,7175.0
2017-08-09 14:20:00,137.02,137.07,137.01,137.06,4268.0,121.2869,121.3312,121.2781,121.3223,4268.0
2017-08-09 14:30:00,137.1,137.1,136.98,137.0,3449.0,121.3578,121.3578,121.2515,121.2692,3449.0
2017-08-09 14:40:00,137.0,137.03,136.92,137.03,9995.0,121.2692,121.2958,121.1984,121.2958,9995.0
2017-08-09 14:50:00,137.02,137.07,136.99,137.07,6107.0,121.2869,121.3312,121.2604,121.3312,6107.0
2017-08-09 15:00:00,137.05,137.09,137.0,137.0,8719.0,121.3135,121.3489,121.2692,121.2692,8719.0
2017-08-09 15:10:00,137.01,137.17,137.01,137.15,5312.0,121.2781,121.4197,121.2781,121.402,5312.0
2017-08-09 15:20:00,137.15,137.19,137.12,137.14,8261.0,121.402,121.4374,121.3755,121.3932,8261.0
2017-08-09 15:30:00,137.12,137.24,137.12,137.24,5929.0,121.3755,121.4817,121.3755,121.4817,5929.0
2017-08-09 15:40:00,137.25,137.34,137.25,137.34,9600.0,121.4905,121.5702,121.4905,121.5702,9600.0
2017-08-09 15:50:00,137.35,137.42,137.33,137.37,33708.0,121.579,121.641,121.5613,121.5968,33708.0
2017-08-10 09:30:00,136.79,136.98,136.72,136.82,37122.0,121.0833,121.2515,121.0214,121.1099,37122.0
2017-08-10 09:40:00,136.81,136.81,136.58,136.65,29671.0,121.1011,121.1011,120.8975,120.9594,29671.0
2017-08-10 09:50:00,136.65,136.76,136.6,136.62,48293.0,120.9594,121.0568,120.9152,120.9329,48293.0
2017-08-10 10:00:00,136.66,136.66,136.18,136.33,44198.0,120.9683,120.9683,120.5434,120.6762,44198.0
2017-08-10 10:10:00,136.34,136.41,136.23,136.41,20395.0,120.685,120.747,120.5876,120.747,20395.0
2017-08-10 10:20:00,136.39,136.45,136.25,136.43,24202.0,120.7293,120.7824,120.6054,120.7647,24202.0
2017-08-10 10:30:00,136.45,136.53,136.36,136.52,20460.0,120.7824,120.8532,120.7027,120.8443,20460.0
2017-08-10 10:40:00,136.48,136.51,136.45,136.49,10400.0,120.8089,120.8355,120.7824,120.8178,10400.0
2017-08-10 10:50:00,136.47,136.47,136.38,136.39,27704.0,120.8001,120.8001,120.7204,120.7293,27704.0
2017-08-10 11:00:00,136.35,136.43,136.3,136.43,9209.0,120.6939,120.7647,120.6496,120.7647,9209.0
2017-08-10 11:10:00,136.42,136.42,136.26,136.28,11791.0,120.7558,120.7558,120.6142,120.6319,11791.0
2017-08-10 11:20:00,136.3,136.3,136.11,136.27,14773.0,120.6496,120.6496,120.4814,120.6231,14773.0
2017-08-10 11:30:00,136.28,136.34,136.24,136.33,10522.0,120.6319,120.685,120.5965,120.6762,10522.0
2017-08-10 11:40:00,136.3,136.3,136.13,136.13,12147.0,120.6496,120.6496,120.4991,120.4991,12147.0
2017-08-10 11:50:00,136.11,136.17,136.05,136.11,13958.0,120.4814,120.5345,120.4283,120.4814,13958.0
2017-08-10 12:00:00,136.08,136.12,135.99,136.12,13849.0,120.4549,120.4903,120.3752,120.4903,13849.0
2017-08-10 12:10:00,136.13,136.16,135.98,136.05,31858.0,120.4991,120.5257,120.3664,120.4283,31858.0
2017-08-10 12:20:00,136.01,136.03,135.94,135.97,19043.0,120.3929,120.4106,120.3309,120.3575,19043.0
2017-08-10 12:30:00,135.97,135.99,135.79,135.87,38282.0,120.3575,120.3752,120.1982,120.269,38282.0
2017-08-10 12:40:00,135.86,136.0,135.86,135.98,22720.0,120.2601,120.3841,120.2601,120.3664,22720.0
2017-08-10 12:50:00,135.96,136.04,135.91,136.03,19890.0,120.3487,120.4195,120.3044,120.4106,19890.0
2017-08-10 13:00:00,136.04,136.16,136.04,136.09,20974.0,120.4195,120.5257,120.4195,120.4637,20974.0
2017-08-10 13:10:00,136.08,136.09,136.0,136.05,7174.0,120.4549,120.4637,120.3841,120.4283,7174.0
2017-08-10 13:20:00,136.03,136.16,136.02,136.16,10409.0,120.4106,120.5257,120.4018,120.5257,10409.0
2017-08-10 13:30:00,136.15,136.17,136.08,136.09,9703.0,120.5168,120.5345,120.4549,120.4637,9703.0
2017-08-10 13:40:00,136.09,136.09,135.94,135.97,6454.0,120.4637,120.4637,120.3309,120.3575,6454.0
2017-08-10 13:50:00,135.96,136.0,135.9,136.0,10060.0,120.3487,120.3841,120.2955,120.3841,10060.0
2017-08-10 14:00:00,135.98,135.99,135.88,135.95,13264.0,120.3664,120.3752,120.2778,120.3398,13264.0
2017-08-10 14:10:00,135.95,136.17,135.95,136.17,11795.0,120.3398,120.5345,120.3398,120.5345,11795.0
2017-08-10 14:20:00,136.18,136.25,136.11,136.14,17678.0,120.5434,120.6054,120.4814,120.508,17678.0
2017-08-10 14:30:00,136.15,136.36,136.11,136.11,23909.0,120.5168,120.7027,120.4814,120.4814,23909.0
2017-08-10 14:40:00,136.12,136.23,136.08,136.22,13887.0,120.4903,120.5876,120.4549,120.5788,13887.0
2017-08-10 14:50:00,136.22,136.22,136.06,136.1,15785.0,120.5788,120.5788,120.4372,120.4726,15785.0
2017-08-10 15:00:00,136.08,136.16,135.99,136.03,18587.0,120.4549,120.5257,120.3752,120.4106,18587.0
2017-08-10 15:10:00,136.0,136.0,135.68,135.75,44816.0,120.3841,120.3841,120.1008,120.1628,44816.0
2017-08-10 15:20:00,135.75,135.78,135.63,135.74,33380.0,120.1628,120.1893,120.0565,120.1539,33380.0
2017-08-10 15:30:00,135.75,135.79,135.52,135.54,38808.0,120.1628,120.1982,119.9592,119.9769,38808.0
2017-08-10 15:40:00,135.53,135.64,135.41,135.41,27832.0,119.968,120.0654,119.8618,119.8618,27832.0
2017-08-10 15:50:00,135.41,135.56,135.39,135.42,48765.0,119.8618,119.9946,119.8441,119.8707,48765.0
2017-08-11 09:30:00,135.44,135.74,135.44,135.51,35429.0,119.8884,120.1539,119.8884,119.9503,35429.0
2017-08-11 09:40:00,135.53,135.6,135.39,135.46,40458.0,119.968,120.03,119.8441,119.9061,40458.0
2017-08-11 09:50:00,135.51,135.65,135.5,135.62,30950.0,119.9503,120.0742,119.9415,120.0477,30950.0
2017-08-11 10:00:00,135.63,135.87,135.58,135.81,13002.0,120.0565,120.269,120.0123,120.2159,13002.0
2017-08-11 10:10:00,135.83,135.91,135.8,135.82,14140.0,120.2336,120.3044,120.207,120.2247,14140.0
2017-08-11 10:20:00,135.76,135.87,135.76,135.81,12209.0,120.1716,120.269,120.1716,120.2159,12209.0
2017-08-11 10:30:00,135.81,135.91,135.71,135.85,18134.0,120.2159,120.3044,120.1274,120.2513,18134.0
2017-08-11 10:40:00,135.91,135.98,135.91,135.95,18881.0,120.3044,120.3664,120.3044,120.3398,18881.0
2017-08-11 10:50:00,135.92,135.93,135.89,135.9,9331.0,120.3132,120.3221,120.2867,120.2955,9331.0
2017-08-11 11:00:00,135.89,135.89,135.82,135.82,10660.0,120.2867,120.2867,120.2247,120.2247,10660.0
2017-08-11 11:10:00,135.83,135.87,135.76,135.77,10591.0,120.2336,120.269,120.1716,120.1805,10591.0
2017-08-11 11:20:00,135.74,135.74,135.57,135.57,22366.0,120.1539,120.1539,120.0034,120.0034,22366.0
2017-08-11 11:30:00,135.6,135.74,135.6,135.74,9292.0,120.03,120.1539,120.03,120.1539,9292.0
2017-08-11 11:40:00,135.73,135.82,135.71,135.77,26639.0,120.1451,120.2247,120.1274,120.1805,26639.0
2017-08-11 11:50:00,135.76,135.8,135.68,135.68,7874.0,120.1716,120.207,120.1008,120.1008,7874.0
2017-08-11 12:00:00,135.68,135.78,135.65,135.75,6529.0,120.1008,120.1893,120.0742,120.1628,6529.0
2017-08-11 12:10:00,135.78,135.83,135.75,135.76,3767.0,120.1893,120.2336,120.1628,120.1716,3767.0
2017-08-11 12:20:00,135.8,135.84,135.74,135.74,4063.0,120.207,120.2424,120.1539,120.1539,4063.0
2017-08-11 12:30:00,135.75,135.79,135.71,135.79,11606.0,120.1628,120.1982,120.1274,120.1982,11606.0
2017-08-11 12:40:00,135.79,135.85,135.79,135.8,9529.0,120.1982,120.2513,120.1982,120.207,9529.0
2017-08-11 12:50:00,135.8,135.81,135.77,135.77,15034.0,120.207,120.2159,120.1805,120.1805,15034.0
2017-08-11 13:00:00,135.76,135.87,135.76,135.86,7200.0,120.1716,120.269,120.1716,120.2601,7200.0
2017-08-11 13:10:00,135.87,135.87,135.83,135.85,5099.0,120.269,120.269,120.2336,120.2513,5099.0
2017-08-11 13:20:00,135.84,135.85,135.75,135.77,6056.0,120.2424,120.2513,120.1628,120.1805,6056.0
2017-08-11 13:30:00,135.79,135.84,135.75,135.76,5687.0,120.1982,120.2424,120.1628,120.1716,5687.0
2017-08-11 13:40:00,135.77,135.8,135.71,135.79,11443.0,120.1805,120.207,120.1274,120.1982,11443.0
2017-08-11 13:50:00,135.8,135.82,135.77,135.81,4628.0,120.207,120.2247,120.1805,120.2159,4628.0
2017-08-11 14:00:00,135.8,135.84,135.8,135.82,6812.0,120.207,120.2424,120.207,120.2247,6812.0
2017-08-11 14:10:00,135.84,135.95,135.82,135.87,14812.0,120.2424,120.3398,120.2247,120.269,14812.0
2017-08-11 14:20:00,135.9,135.9,135.82,135.84,3475.0,120.2955,120.2955,120.2247,120.2424,3475.0
2017-08-11 14:30:00,135.83,135.83,135.56,135.61,22391.0,120.2336,120.2336,119.9946,120.0388,22391.0
2017-08-11 14:40:00,135.63,135.73,135.63,135.68,16311.0,120.0565,120.1451,120.0565,120.1008,16311.0
2017-08-11 14:50:00,135.71,135.71,135.51,135.52,12462.0,120.1274,120.1274,119.9503,119.9592,12462.0
2017-08-11 15:00:00,135.56,135.65,135.56,135.6,15244.0,119.9946,120.0742,119.9946,120.03,15244.0
2017-08-11 15:10:00,135.62,135.63,135.46,135.46,21670.0,120.0477,120.0565,119.9061,119.9061,21670.0
2017-08-11 15:20:00,135.49,135.66,135.48,135.6,21179.0,119.9326,120.0831,119.9238,120.03,21179.0
2017-08-11 15:30:00,135.6,135.72,135.54,135.72,41859.0,120.03,120.1362,119.9769,120.1362,41859.0
2017-08-11 15:40:00,135.7,135.79,135.65,135.76,43900.0,120.1185,120.1982,120.0742,120.1716,43900.0
2017-08-11 15:50:00,135.78,135.78,135.6,135.64,31861.0,120.1893,120.1893,120.03,120.0654,31861.0
2017-08-14 09:30:00,136.45,136.74,136.43,136.74,36204.0,120.7824,121.0391,120.7647,121.0391,36204.0
2017-08-14 09:40:00,136.75,136.83,136.71,136.8,34635.0,121.0479,121.1188,121.0125,121.0922,34635.0
2017-08-14 09:50:00,136.8,136.86,136.73,136.84,17533.0,121.0922,121.1453,121.0302,121.1276,17533.0
2017-08-14 10:00:00,136.85,136.92,136.83,136.84,18271.0,121.1365,121.1984,121.1188,121.1276,18271.0
2017-08-14 10:10:00,136.85,136.88,136.82,136.86,5910.0,121.1365,121.163,121.1099,121.1453,5910.0
2017-08-14 10:20:00,136.86,136.91,136.85,136.87,10908.0,121.1453,121.1896,121.1365,121.1542,10908.0
2017-08-14 10:30:00,136.87,136.98,136.86,136.96,11870.0,121.1542,121.2515,121.1453,121.2338,11870.0
2017-08-14 10:40:00,136.97,137.08,136.97,137.07,12959.0,121.2427,121.34,121.2427,121.3312,12959.0
2017-08-14 10:50:00,137.09,137.15,137.06,137.06,18839.0,121.3489,121.402,121.3223,121.3223,18839.0
2017-08-14 11:00:00,137.05,137.05,137.0,137.05,14327.0,121.3135,121.3135,121.2692,121.3135,14327.0
2017-08-14 11:10:00,137.06,137.08,136.97,136.99,10072.0,121.3223,121.34,121.2427,121.2604,10072.0
2017-08-14 11:20:00,136.99,137.05,136.98,137.05,15701.0,121.2604,121.3135,121.2515,121.3135,15701.0
2017-08-14 11:30:00,137.06,137.09,137.01,137.01,12931.0,121.3223,121.3489,121.2781,121.2781,12931.0
2017-08-14 11:40:00,137.02,137.11,137.02,137.09,6284.0,121.2869,121.3666,121.2869,121.3489,6284.0
2017-08-14 11:50:00,137.07,137.09,137.03,137.07,8909.0,121.3312,121.3489,121.2958,121.3312,8909.0
2017-08-14 12:00:00,137.07,137.13,137.06,137.09,7716.0,121.3312,121.3843,121.3223,121.3489,7716.0
2017-08-14 12:10:00,137.09,137.1,137.04,137.05,6925.0,121.3489,121.3578,121.3046,121.3135,6925.0
2017-08-14 12:20:00,137.05,137.08,137.01,137.01,7097.0,121.3135,121.34,121.2781,121.2781,7097.0
2017-08-14 12:30:00,137.01,137.02,136.97,136.98,16225.0,121.2781,121.2869,121.2427,121.2515,16225.0
2017-08-14 12:40:00,136.98,137.04,136.96,137.04,10449.0,121.2515,121.3046,121.2338,121.3046,10449.0
2017-08-14 12:50:00,137.05,137.05,137.0,137.0,6926.0,121.3135,121.3135,121.2692,121.2692,6926.0
2017-08-14 13:00:00,137.0,137.07,137.0,137.07,6236.0,121.2692,121.3312,121.2692,121.3312,6236.0
2017-08-14 13:10:00,137.07,137.07,137.02,137.03,7855.0,121.3312,121.3312,121.2869,121.2958,7855.0
2017-08-14 13:20:00,137.03,137.04,137.0,137.02,4878.0,121.2958,121.3046,121.2692,121.2869,4878.0
2017-08-14 13:30:00,137.01,137.05,137.0,137.04,7088.0,121.2781,121.3135,121.2692,121.3046,7088.0
2017-08-14 13:40:00,137.04,137.04,136.96,136.97,21926.0,121.3046,121.3046,121.2338,121.2427,21926.0
2017-08-14 13:50:00,136.97,137.04,136.97,137.03,18670.0,121.2427,121.3046,121.2427,121.2958,18670.0
2017-08-14 14:00:00,137.05,137.07,137.02,137.02,37481.0,121.3135,121.3312,121.2869,121.2869,37481.0
2017-08-14 14:10:00,137.02,137.03,136.94,136.98,37440.0,121.2869,121.2958,121.2161,121.2515,37440.0
2017-08-14 14:20:00,136.99,137.03,136.98,137.0,22152.0,121.2604,121.2958,121.2515,121.2692,22152.0
2017-08-14 14:30:00,136.99,137.03,136.99,137.03,16958.0,121.2604,121.2958,121.2604,121.2958,16958.0
2017-08-14 14:40:00,137.03,137.05,136.92,136.92,30176.0,121.2958,121.3135,121.1984,121.1984,30176.0
2017-08-14 14:50:00,136.88,136.93,136.85,136.89,24047.0,121.163,121.2073,121.1365,121.1719,24047.0
2017-08-14 15:00:00,136.9,136.91,136.85,136.91,6550.0,121.1807,121.1896,121.1365,121.1896,6550.0
2017-08-14 15:10:00,136.91,136.98,136.91,136.98,10492.0,121.1896,121.2515,121.1896,121.2515,10492.0
2017-08-14 15:20:00,136.97,137.07,136.97,137.05,21551.0,121.2427,121.3312,121.2427,121.3135,21551.0
2017-08-14 15:30:00,137.06,137.08,136.98,136.99,19150.0,121.3223,121.34,121.2515,121.2604,19150.0
2017-08-14 15:40:00,136.98,137.03,136.95,137.0,22104.0,121.2515,121.2958,121.225,121.2692,22104.0
2017-08-14 15:50:00,137.0,137.12,136.96,136.98,105648.0,121.2692,121.3755,121.2338,121.2515,105648.0
2017-08-15 09:30:00,137.21,137.21,137.07,137.15,28712.0,121.4551,121.4551,121.3312,121.402,28712.0
2017-08-15 09:40:00,137.13,137.14,136.89,136.96,29012.0,121.3843,121.3932,121.1719,121.2338,29012.0
2017-08-15 09:50:00,136.96,137.08,136.95,137.08,8110.0,121.2338,121.34,121.225,121.34,8110.0
2017-08-15 10:00:00,137.08,137.12,136.97,136.97,10777.0,121.34,121.3755,121.2427,121.2427,10777.0
2017-08-15 10:10:00,136.94,136.94,136.8,136.92,8977.0,121.2161,121.2161,121.0922,121.1984,8977.0
2017-08-15 10:20:00,136.9,136.96,136.87,136.92,21076.0,121.1807,121.2338,121.1542,121.1984,21076.0
2017-08-15 10:30:00,136.85,136.94,136.76,136.94,9241.0,121.1365,121.2161,121.0568,121.2161,9241.0
2017-08-15 10:40:00,136.94,136.96,136.92,136.93,3466.0,121.2161,121.2338,121.1984,121.2073,3466.0
2017-08-15 10:50:00,136.93,137.0,136.93,136.97,4146.0,121.2073,121.2692,121.2073,121.2427,4146.0
2017-08-15 11:00:00,136.91,136.96,136.91,136.96,3177.0,121.1896,121.2338,121.1896,121.2338,3177.0
2017-08-15 11:10:00,136.95,136.99,136.95,136.97,7533.0,121.225,121.2604,121.225,121.2427,7533.0
2017-08-15 11:20:00,136.97,137.03,136.92,136.98,17076.0,121.2427,121.2958,121.1984,121.2515,17076.0
2017-08-15 11:30:00,136.98,137.03,136.97,136.98,5051.0,121.2515,121.2958,121.2427,121.2515,5051.0
2017-08-15 11:40:00,137.0,137.02,136.91,136.93,16678.0,121.2692,121.2869,121.1896,121.2073,16678.0
2017-08-15 11:50:00,136.93,136.93,136.87,136.88,3668.0,121.2073,121.2073,121.1542,121.163,3668.0
2017-08-15 12:00:00,136.86,136.93,136.86,136.93,2582.0,121.1453,121.2073,121.1453,121.2073,2582.0
2017-08-15 12:10:00,136.93,136.99,136.92,136.99,21933.0,121.2073,121.2604,121.1984,121.2604,21933.0
2017-08-15 12:20:00,136.98,137.0,136.98,136.99,4128.0,121.2515,121.2692,121.2515,121.2604,4128.0
2017-08-15 12:30:00,137.0,137.0,136.95,136.97,6151.0,121.2692,121.2692,121.225,121.2427,6151.0
2017-08-15 12:40:00,136.98,137.03,136.98,137.03,7760.0,121.2515,121.2958,121.2515,121.2958,7760.0
2017-08-15 12:50:00,137.01,137.01,136.96,136.96,5115.0,121.2781,121.2781,121.2338,121.2338,5115.0
2017-08-15 13:00:00,136.96,136.96,136.79,136.86,10254.0,121.2338,121.2338,121.0833,121.1453,10254.0
2017-08-15 13:10:00,136.87,136.9,136.87,136.9,5473.0,121.1542,121.1807,121.1542,121.1807,5473.0
2017-08-15 13:20:00,136.88,136.89,136.84,136.88,3338.0,121.163,121.1719,121.1276,121.163,3338.0
2017-08-15 13:30:00,136.91,136.92,136.88,136.89,6139.0,121.1896,121.1984,121.163,121.1719,6139.0
2017-08-15 13:40:00,136.92,136.92,136.84,136.88,9223.0,121.1984,121.1984,121.1276,121.163,9223.0
2017-08-15 13:50:00,136.92,136.92,136.86,136.87,6334.0,121.1984,121.1984,121.1453,121.1542,6334.0
2017-08-15 14:00:00,136.89,136.97,136.89,136.97,10034.0,121.1719,121.2427,121.1719,121.2427,10034.0
2017-08-15 14:10:00,136.97,136.99,136.94,136.97,14412.0,121.2427,121.2604,121.2161,121.2427,14412.0
2017-08-15 14:20:00,136.97,137.01,136.95,137.01,3011.0,121.2427,121.2781,121.225,121.2781,3011.0
2017-08-15 14:30:00,137.01,137.04,137.01,137.04,1508.0,121.2781,121.3046,121.2781,121.3046,1508.0
2017-08-15 14:40:00,137.01,137.02,136.96,136.97,3148.0,121.2781,121.2869,121.2338,121.2427,3148.0
2017-08-15 14:50:00,136.99,137.01,136.96,137.01,4275.0,121.2604,121.2781,121.2338,121.2781,4275.0
2017-08-15 15:00:00,137.0,137.07,137.0,137.06,13910.0,121.2692,121.3312,121.2692,121.3223,13910.0
2017-08-15 15:10:00,137.05,137.12,137.04,137.08,5988.0,121.3135,121.3755,121.3046,121.34,5988.0
2017-08-15 15:20:00,137.1,137.11,137.06,137.06,11603.0,121.3578,121.3666,121.3223,121.3223,11603.0
2017-08-15 15:30:00,137.07,137.09,137.06,137.09,2540.0,121.3312,121.3489,121.3223,121.3489,2540.0
2017-08-15 15:40:00,137.09,137.17,137.09,137.13,8717.0,121.3489,121.4197,121.3489,121.3843,8717.0
2017-08-15 15:50:00,137.11,137.11,136.94,136.95,23896.0,121.3666,121.3666,121.2161,121.225,23896.0
2017-08-16 09:30:00,137.27,137.37,137.18,137.28,230783.0,121.5082,121.5968,121.4286,121.5171,230783.0
2017-08-16 09:40:00,137.29,137.35,137.2,137.27,38443.0,121.5259,121.579,121.4463,121.5082,38443.0
2017-08-16 09:50:00,137.28,137.35,137.25,137.34,14867.0,121.5171,121.579,121.4905,121.5702,14867.0
2017-08-16 10:00:00,137.36,137.4,137.31,137.36,40074.0,121.5879,121.6233,121.5436,121.5879,40074.0
2017-08-16 10:10:00,137.34,137.36,137.29,137.36,33183.0,121.5702,121.5879,121.5259,121.5879,33183.0
2017-08-16 10:20:00,137.36,137.41,137.35,137.4,24153.0,121.5879,121.6322,121.579,121.6233,24153.0
2017-08-16 10:30:00,137.41,137.43,137.35,137.42,20066.0,121.6322,121.6499,121.579,121.641,20066.0
2017-08-16 10:40:00,137.44,137.5,137.41,137.44,11680.0,121.6587,121.7118,121.6322,121.6587,11680.0
2017-08-16 10:50:00,137.44,137.49,137.43,137.47,17945.0,121.6587,121.703,121.6499,121.6853,17945.0
2017-08-16 11:00:00,137.49,137.5,137.41,137.41,4077.0,121.703,121.7118,121.6322,121.6322,4077.0
2017-08-16 11:10:00,137.4,137.41,137.37,137.38,6500.0,121.6233,121.6322,121.5968,121.6056,6500.0
2017-08-16 11:20:00,137.39,137.4,137.31,137.36,5939.0,121.6145,121.6233,121.5436,121.5879,5939.0
2017-08-16 11:30:00,137.37,137.41,137.36,137.41,6958.0,121.5968,121.6322,121.5879,121.6322,6958.0
2017-08-16 11:40:00,137.41,137.48,137.4,137.47,5713.0,121.6322,121.6941,121.6233,121.6853,5713.0
2017-08-16 11:50:00,137.46,137.49,137.45,137.46,6012.0,121.6764,121.703,121.6676,121.6764,6012.0
2017-08-16 12:00:00,137.47,137.54,137.46,137.54,5681.0,121.6853,121.7472,121.6764,121.7472,5681.0
2017-08-16 12:10:00,137.56,137.57,137.5,137.54,6590.0,121.7649,121.7738,121.7118,121.7472,6590.0
2017-08-16 12:20:00,137.54,137.58,137.54,137.55,2400.0,121.7472,121.7826,121.7472,121.7561,2400.0
2017-08-16 12:30:00,137.54,137.55,137.51,137.53,6490.0,121.7472,121.7561,121.7207,121.7384,6490.0
2017-08-16 12:40:00,137.53,137.53,137.49,137.49,5242.0,121.7384,121.7384,121.703,121.703,5242.0
2017-08-16 12:50:00,137.47,137.47,137.34,137.34,6051.0,121.6853,121.6853,121.5702,121.5702,6051.0
2017-08-16 13:00:00,137.38,137.42,137.36,137.42,8562.0,121.6056,121.641,121.5879,121.641,8562.0
2017-08-16 13:10:00,137.42,137.42,137.21,137.3,10900.0,121.641,121.641,121.4551,121.5348,10900.0
2017-08-16 13:20:00,137.3,137.32,137.15,137.23,14417.0,121.5348,121.5525,121.402,121.4728,14417.0
2017-08-16 13:30:00,137.25,137.25,137.15,137.23,14573.0,121.4905,121.4905,121.402,121.4728,14573.0
2017-08-16 13:40:00,137.22,137.23,137.16,137.19,6971.0,121.464,121.4728,121.4109,121.4374,6971.0
2017-08-16 13:50:00,137.22,137.26,137.16,137.23,35779.0,121.464,121.4994,121.4109,121.4728,35779.0
2017-08-16 14:00:00,137.25,137.37,137.15,137.31,19230.0,121.4905,121.5968,121.402,121.5436,19230.0
2017-08-16 14:10:00,137.31,137.33,137.11,137.14,25394.0,121.5436,121.5613,121.3666,121.3932,25394.0
2017-08-16 14:20:00,137.13,137.16,136.95,137.06,31563.0,121.3843,121.4109,121.225,121.3223,31563.0
2017-08-16 14:30:00,137.05,137.13,136.98,137.12,11429.0,121.3135,121.3843,121.2515,121.3755,11429.0
2017-08-16 14:40:00,137.1,137.17,137.06,137.17,13388.0,121.3578,121.4197,121.3223,121.4197,13388.0
2017-08-16 14:50:00,137.18,137.25,137.16,137.2,13411.0,121.4286,121.4905,121.4109,121.4463,13411.0
2017-08-16 15:00:00,137.21,137.24,137.17,137.17,6319.0,121.4551,121.4817,121.4197,121.4197,6319.0
2017-08-16 15:10:00,137.12,137.17,137.11,137.12,4559.0,121.3755,121.4197,121.3666,121.3755,4559.0
2017-08-16 15:20:00,137.13,137.23,137.13,137.21,7245.0,121.3843,121.4728,121.3843,121.4551,7245.0
2017-08-16 15:30:00,137.22,137.24,137.17,137.19,17129.0,121.464,121.4817,121.4197,121.4374,17129.0
2017-08-16 15:40:00,137.19,137.22,137.13,137.15,8146.0,121.4374,121.464,121.3843,121.402,8146.0
2017-08-16 15:50:00,137.16,137.22,137.11,137.21,23771.0,121.4109,121.464,121.3666,121.4551,23771.0
2017-08-17 09:30:00,136.77,136.95,136.77,136.86,22000.0,121.0656,121.225,121.0656,121.1453,22000.0
2017-08-17 09:40:00,136.84,137.05,136.83,137.03,21775.0,121.1276,121.3135,121.1188,121.2958,21775.0
2017-08-17 09:50:00,137.03,137.03,136.77,136.77,112819.0,121.2958,121.2958,121.0656,121.0656,112819.0
2017-08-17 10:00:00,136.78,136.81,136.66,136.71,52359.0,121.0745,121.1011,120.9683,121.0125,52359.0
2017-08-17 10:10:00,136.71,136.74,136.33,136.33,32168.0,121.0125,121.0391,120.6762,120.6762,32168.0
2017-08-17 10:20:00,136.29,136.41,136.28,136.4,6926.0,120.6408,120.747,120.6319,120.7381,6926.0
2017-08-17 10:30:00,136.37,136.65,136.36,136.5,34343.0,120.7116,120.9594,120.7027,120.8266,34343.0
2017-08-17 10:40:00,136.47,136.49,136.34,136.4,18778.0,120.8001,120.8178,120.685,120.7381,18778.0
2017-08-17 10:50:00,136.37,136.55,136.32,136.48,11637.0,120.7116,120.8709,120.6673,120.8089,11637.0
2017-08-17 11:00:00,136.48,136.7,136.48,136.69,9525.0,120.8089,121.0037,120.8089,120.9948,9525.0
2017-08-17 11:10:00,136.72,136.72,136.63,136.63,2669.0,121.0214,121.0214,120.9417,120.9417,2669.0
2017-08-17 11:20:00,136.67,136.67,136.5,136.5,10435.0,120.9771,120.9771,120.8266,120.8266,10435.0
2017-08-17 11:30:00,136.52,136.56,136.41,136.44,69919.0,120.8443,120.8798,120.747,120.7735,69919.0
2017-08-17 11:40:00,136.44,136.45,136.31,136.33,10656.0,120.7735,120.7824,120.6585,120.6762,10656.0
2017-08-17 11:50:00,136.3,136.39,136.29,136.36,11211.0,120.6496,120.7293,120.6408,120.7027,11211.0
2017-08-17 12:00:00,136.36,136.44,136.27,136.3,13761.0,120.7027,120.7735,120.6231,120.6496,13761.0
2017-08-17 12:10:00,136.25,136.25,136.12,136.15,22944.0,120.6054,120.6054,120.4903,120.5168,22944.0
2017-08-17 12:20:00,136.18,136.21,136.12,136.17,9106.0,120.5434,120.5699,120.4903,120.5345,9106.0
2017-08-17 12:30:00,136.12,136.18,136.08,136.18,8140.0,120.4903,120.5434,120.4549,120.5434,8140.0
2017-08-17 12:40:00,136.15,136.17,136.08,136.12,10749.0,120.5168,120.5345,120.4549,120.4903,10749.0
2017-08-17 12:50:00,136.11,136.11,135.89,135.95,21497.0,120.4814,120.4814,120.2867,120.3398,21497.0
2017-08-17 13:00:00,135.94,135.96,135.79,135.89,11555.0,120.3309,120.3487,120.1982,120.2867,11555.0
2017-08-17 13:10:00,135.87,135.92,135.78,135.9,10358.0,120.269,120.3132,120.1893,120.2955,10358.0
2017-08-17 13:20:00,135.9,135.91,135.82,135.9,10764.0,120.2955,120.3044,120.2247,120.2955,10764.0
2017-08-17 13:30:00,135.9,136.03,135.9,135.97,5504.0,120.2955,120.4106,120.2955,120.3575,5504.0
2017-08-17 13:40:00,135.95,135.99,135.85,135.85,7139.0,120.3398,120.3752,120.2513,120.2513,7139.0
2017-08-17 13:50:00,135.85,135.94,135.82,135.93,5240.0,120.2513,120.3309,120.2247,120.3221,5240.0
2017-08-17 14:00:00,135.95,135.95,135.81,135.9,9212.0,120.3398,120.3398,120.2159,120.2955,9212.0
2017-08-17 14:10:00,135.92,135.93,135.67,135.71,15887.0,120.3132,120.3221,120.0919,120.1274,15887.0
2017-08-17 14:20:00,135.69,135.84,135.68,135.84,6938.0,120.1097,120.2424,120.1008,120.2424,6938.0
2017-08-17 14:30:00,135.79,135.85,135.76,135.76,7923.0,120.1982,120.2513,120.1716,120.1716,7923.0
2017-08-17 14:40:00,135.72,135.78,135.66,135.75,8389.0,120.1362,120.1893,120.0831,120.1628,8389.0
2017-08-17 14:50:00,135.79,135.79,135.65,135.77,8784.0,120.1982,120.1982,120.0742,120.1805,8784.0
2017-08-17 15:00:00,135.75,135.75,135.56,135.62,16909.0,120.1628,120.1628,119.9946,120.0477,16909.0
2017-08-17 15:10:00,135.61,135.61,135.41,135.45,19605.0,120.0388,120.0388,119.8618,119.8972,19605.0
2017-08-17 15:20:00,135.44,135.51,135.38,135.41,12644.0,119.8884,119.9503,119.8352,119.8618,12644.0
2017-08-17 15:30:00,135.4,135.56,135.33,135.42,38398.0,119.853,119.9946,119.791,119.8707,38398.0
2017-08-17 15:40:00,135.41,135.42,135.22,135.26,29170.0,119.8618,119.8707,119.6936,119.729,29170.0
2017-08-17 15:50:00,135.24,135.26,135.1,135.12,33229.0,119.7113,119.729,119.5874,119.6051,33229.0
2017-08-18 09:30:00,134.92,135.01,134.65,134.69,37979.0,119.4281,119.5077,119.1891,119.2245,37979.0
2017-08-18 09:40:00,134.7,134.83,134.66,134.81,32543.0,119.2333,119.3484,119.1979,119.3307,32543.0
2017-08-18 09:50:00,134.82,134.86,134.56,134.56,24447.0,119.3395,119.375,119.1094,119.1094,24447.0
2017-08-18 10:00:00,134.58,134.94,134.58,134.9,7552.0,119.1271,119.4458,119.1271,119.4104,7552.0
2017-08-18 10:10:00,134.86,134.98,134.8,134.84,6985.0,119.375,119.4812,119.3218,119.3573,6985.0
2017-08-18 10:20:00,134.85,134.96,134.85,134.86,4200.0,119.3661,119.4635,119.3661,119.375,4200.0
2017-08-18 10:30:00,134.79,134.86,134.7,134.85,10390.0,119.313,119.375,119.2333,119.3661,10390.0
2017-08-18 10:40:00,134.89,134.94,134.75,134.78,15974.0,119.4015,119.4458,119.2776,119.3041,15974.0
2017-08-18 10:50:00,134.78,134.88,134.78,134.83,7875.0,119.3041,119.3927,119.3041,119.3484,7875.0
2017-08-18 11:00:00,134.84,134.89,134.68,134.68,10722.0,119.3573,119.4015,119.2156,119.2156,10722.0
2017-08-18 11:10:00,134.72,134.96,134.63,134.94,29210.0,119.251,119.4635,119.1714,119.4458,29210.0
2017-08-18 11:20:00,134.93,135.17,134.9,135.14,22592.0,119.4369,119.6494,119.4104,119.6228,22592.0
2017-08-18 11:30:00,135.14,135.22,135.09,135.16,22987.0,119.6228,119.6936,119.5785,119.6405,22987.0
2017-08-18 11:40:00,135.19,135.26,135.11,135.24,10700.0,119.6671,119.729,119.5963,119.7113,10700.0
2017-08-18 11:50:00,135.25,135.43,135.25,135.34,12421.0,119.7202,119.8795,119.7202,119.7998,12421.0
2017-08-18 12:00:00,135.34,135.34,135.17,135.21,4375.0,119.7998,119.7998,119.6494,119.6848,4375.0
2017-08-18 12:10:00,135.21,135.27,135.2,135.21,32512.0,119.6848,119.7379,119.6759,119.6848,32512.0
2017-08-18 12:20:00,135.22,135.33,135.16,135.31,7382.0,119.6936,119.791,119.6405,119.7733,7382.0
2017-08-18 12:30:00,135.33,135.41,135.3,135.41,9596.0,119.791,119.8618,119.7644,119.8618,9596.0
2017-08-18 12:40:00,135.42,135.66,135.38,135.58,38665.0,119.8707,120.0831,119.8352,120.0123,38665.0
2017-08-18 12:50:00,135.55,135.59,135.48,135.49,13436.0,119.9857,120.0211,119.9238,119.9326,13436.0
2017-08-18 13:00:00,135.47,135.52,135.35,135.38,22700.0,119.9149,119.9592,119.8087,119.8352,22700.0
2017-08-18 13:10:00,135.38,135.48,135.31,135.35,15000.0,119.8352,119.9238,119.7733,119.8087,15000.0
2017-08-18 13:20:00,135.32,135.34,135.28,135.31,6054.0,119.7821,119.7998,119.7467,119.7733,6054.0
2017-08-18 13:30:00,135.31,135.35,135.17,135.17,12882.0,119.7733,119.8087,119.6494,119.6494,12882.0
2017-08-18 13:40:00,135.18,135.23,135.14,135.23,17645.0,119.6582,119.7025,119.6228,119.7025,17645.0
2017-08-18 13:50:00,135.23,135.26,135.07,135.07,13585.0,119.7025,119.729,119.5608,119.5608,13585.0
2017-08-18 14:00:00,135.07,135.19,135.07,135.14,3750.0,119.5608,119.6671,119.5608,119.6228,3750.0
2017-08-18 14:10:00,135.17,135.22,135.13,135.14,6247.0,119.6494,119.6936,119.614,119.6228,6247.0
2017-08-18 14:20:00,135.14,135.28,135.1,135.23,10825.0,119.6228,119.7467,119.5874,119.7025,10825.0
2017-08-18 14:30:00,135.22,135.26,135.19,135.2,14696.0,119.6936,119.729,119.6671,119.6759,14696.0
2017-08-18 14:40:00,135.19,135.22,135.16,135.19,7689.0,119.6671,119.6936,119.6405,119.6671,7689.0
2017-08-18 14:50:00,135.2,135.2,135.11,135.13,7979.0,119.6759,119.6759,119.5963,119.614,7979.0
2017-08-18 15:00:00,135.11,135.27,135.1,135.24,11600.0,119.5963,119.7379,119.5874,119.7113,11600.0
2017-08-18 15:10:00,135.23,135.23,135.09,135.11,10942.0,119.7025,119.7025,119.5785,119.5963,10942.0
2017-08-18 15:20:00,135.12,135.14,135.02,135.1,11266.0,119.6051,119.6228,119.5166,119.5874,11266.0
2017-08-18 15:30:00,135.1,135.18,135.03,135.13,22271.0,119.5874,119.6582,119.5254,119.614,22271.0
2017-08-18 15:40:00,135.12,135.17,135.06,135.06,24060.0,119.6051,119.6494,119.552,119.552,24060.0
2017-08-18 15:50:00,135.04,135.06,134.83,134.84,54394.0,119.5343,119.552,119.3484,119.3573,54394.0
2017-08-21 09:30:00,134.84,134.94,134.7,134.88,24070.0,119.3573,119.4458,119.2333,119.3927,24070.0
2017-08-21 09:40:00,134.88,134.95,134.82,134.91,16152.0,119.3927,119.4546,119.3395,119.4192,16152.0
2017-08-21 09:50:00,134.89,134.89,134.62,134.65,19116.0,119.4015,119.4015,119.1625,119.1891,19116.0
2017-08-21 10:00:00,134.63,134.67,134.49,134.64,28567.0,119.1714,119.2068,119.0474,119.1802,28567.0
2017-08-21 10:10:00,134.64,134.64,134.51,134.57,19934.0,119.1802,119.1802,119.0651,119.1183,19934.0
2017-08-21 10:20:00,134.54,134.57,134.39,134.55,23192.0,119.0917,119.1183,118.9589,119.1006,23192.0
2017-08-21 10:30:00,134.52,134.63,134.52,134.56,7865.0,119.074,119.1714,119.074,119.1094,7865.0
2017-08-21 10:40:00,134.59,134.74,134.56,134.68,9504.0,119.136,119.2687,119.1094,119.2156,9504.0
2017-08-21 10:50:00,134.68,134.79,134.67,134.76,11043.0,119.2156,119.313,119.2068,119.2864,11043.0
2017-08-21 11:00:00,134.75,134.77,134.65,134.7,9629.0,119.2776,119.2953,119.1891,119.2333,9629.0
2017-08-21 11:10:00,134.78,134.89,134.78,134.86,12768.0,119.3041,119.4015,119.3041,119.375,12768.0
2017-08-21 11:20:00,134.87,134.93,134.81,134.83,8925.0,119.3838,119.4369,119.3307,119.3484,8925.0
2017-08-21 11:30:00,134.83,134.91,134.83,134.91,29571.0,119.3484,119.4192,119.3484,119.4192,29571.0
2017-08-21 11:40:00,134.92,135.04,134.91,134.98,12644.0,119.4281,119.5343,119.4192,119.4812,12644.0
2017-08-21 11:50:00,134.96,134.99,134.91,134.93,5135.0,119.4635,119.49,119.4192,119.4369,5135.0
2017-08-21 12:00:00,134.93,134.97,134.93,134.95,5236.0,119.4369,119.4723,119.4369,119.4546,5236.0
2017-08-21 12:10:00,134.96,134.96,134.92,134.92,2251.0,119.4635,119.4635,119.4281,119.4281,2251.0
2017-08-21 12:20:00,134.92,135.1,134.92,135.08,33920.0,119.4281,119.5874,119.4281,119.5697,33920.0
2017-08-21 12:30:00,135.06,135.11,135.05,135.05,18387.0,119.552,119.5963,119.5431,119.5431,18387.0
2017-08-21 12:40:00,135.06,135.06,134.99,135.0,20418.0,119.552,119.552,119.49,119.4989,20418.0
2017-08-21 12:50:00,135.01,135.03,134.99,135.02,9859.0,119.5077,119.5254,119.49,119.5166,9859.0
2017-08-21 13:00:00,135.02,135.03,134.97,134.98,21098.0,119.5166,119.5254,119.4723,119.4812,21098.0
2017-08-21 13:10:00,134.98,134.98,134.91,134.93,12667.0,119.4812,119.4812,119.4192,119.4369,12667.0
2017-08-21 13:20:00,134.93,134.97,134.9,134.91,17830.0,119.4369,119.4723,119.4104,119.4192,17830.0
2017-08-21 13:30:00,134.91,134.95,134.87,134.89,12541.0,119.4192,119.4546,119.3838,119.4015,12541.0
2017-08-21 13:40:00,134.9,134.94,134.9,134.92,10651.0,119.4104,119.4458,119.4104,119.4281,10651.0
2017-08-21 13:50:00,134.92,134.93,134.8,134.82,14682.0,119.4281,119.4369,119.3218,119.3395,14682.0
2017-08-21 14:00:00,134.82,134.88,134.81,134.84,7797.0,119.3395,119.3927,119.3307,119.3573,7797.0
2017-08-21 14:10:00,134.83,134.85,134.79,134.79,2789.0,119.3484,119.3661,119.313,119.313,2789.0
2017-08-21 14:20:00,134.79,134.88,134.78,134.84,16388.0,119.313,119.3927,119.3041,119.3573,16388.0
2017-08-21 14:30:00,134.85,134.88,134.79,134.79,10215.0,119.3661,119.3927,119.313,119.313,10215.0
2017-08-21 14:40:00,134.78,134.88,134.75,134.85,9941.0,119.3041,119.3927,119.2776,119.3661,9941.0
2017-08-21 14:50:00,134.84,134.9,134.84,134.84,9669.0,119.3573,119.4104,119.3573,119.3573,9669.0
2017-08-21 15:00:00,134.83,134.84,134.79,134.83,7844.0,119.3484,119.3573,119.313,119.3484,7844.0
2017-08-21 15:10:00,134.83,134.84,134.72,134.78,8712.0,119.3484,119.3573,119.251,119.3041,8712.0
2017-08-21 15:20:00,134.79,134.99,134.78,134.99,18960.0,119.313,119.49,119.3041,119.49,18960.0
2017-08-21 15:30:00,134.99,135.02,134.98,135.02,20417.0,119.49,119.5166,119.4812,119.5166,20417.0
2017-08-21 15:40:00,135.03,135.06,134.97,135.03,16241.0,119.5254,119.552,119.4723,119.5254,16241.0
2017-08-21 15:50:00,135.03,135.11,135.0,135.0,62364.0,119.5254,119.5963,119.4989,119.4989,62364.0
2017-08-22 09:30:00,135.39,135.77,135.36,135.76,44543.0,119.8441,120.1805,119.8175,120.1716,44543.0
2017-08-22 09:40:00,135.77,135.78,135.7,135.73,20814.0,120.1805,120.1893,120.1185,120.1451,20814.0
2017-08-22 09:50:00,135.78,135.82,135.71,135.71,15161.0,120.1893,120.2247,120.1274,120.1274,15161.0
2017-08-22 10:00:00,135.72,135.8,135.72,135.76,11585.0,120.1362,120.207,120.1362,120.1716,11585.0
2017-08-22 10:10:00,135.77,135.84,135.77,135.79,19250.0,120.1805,120.2424,120.1805,120.1982,19250.0
2017-08-22 10:20:00,135.83,135.88,135.81,135.83,8985.0,120.2336,120.2778,120.2159,120.2336,8985.0
2017-08-22 10:30:00,135.82,135.83,135.79,135.82,3799.0,120.2247,120.2336,120.1982,120.2247,3799.0
2017-08-22 10:40:00,135.82,135.83,135.77,135.83,3986.0,120.2247,120.2336,120.1805,120.2336,3986.0
2017-08-22 10:50:00,135.83,135.91,135.83,135.89,9863.0,120.2336,120.3044,120.2336,120.2867,9863.0
2017-08-22 11:00:00,135.9,135.93,135.83,135.84,3505.0,120.2955,120.3221,120.2336,120.2424,3505.0
2017-08-22 11:10:00,135.86,135.88,135.81,135.86,64250.0,120.2601,120.2778,120.2159,120.2601,64250.0
2017-08-22 11:20:00,135.87,135.92,135.85,135.91,3985.0,120.269,120.3132,120.2513,120.3044,3985.0
2017-08-22 11:30:00,135.92,136.05,135.92,136.05,29395.0,120.3132,120.4283,120.3132,120.4283,29395.0
2017-08-22 11:40:00,136.05,136.06,136.01,136.05,8741.0,120.4283,120.4372,120.3929,120.4283,8741.0
2017-08-22 11:50:00,136.04,136.07,136.03,136.04,7657.0,120.4195,120.446,120.4106,120.4195,7657.0
2017-08-22 12:00:00,136.03,136.14,136.02,136.12,19455.0,120.4106,120.508,120.4018,120.4903,19455.0
2017-08-22 12:10:00,136.13,136.16,136.13,136.14,8721.0,120.4991,120.5257,120.4991,120.508,8721.0
2017-08-22 12:20:00,136.11,136.12,136.06,136.07,10450.0,120.4814,120.4903,120.4372,120.446,10450.0
2017-08-22 12:30:00,136.07,136.08,136.03,136.03,1189.0,120.446,120.4549,120.4106,120.4106,1189.0
2017-08-22 12:40:00,136.05,136.06,136.02,136.04,3422.0,120.4283,120.4372,120.4018,120.4195,3422.0
2017-08-22 12:50:00,136.06,136.1,136.05,136.1,4428.0,120.4372,120.4726,120.4283,120.4726,4428.0
2017-08-22 13:00:00,136.12,136.16,136.12,136.13,3117.0,120.4903,120.5257,120.4903,120.4991,3117.0
2017-08-22 13:10:00,136.13,136.15,136.1,136.12,4100.0,120.4991,120.5168,120.4726,120.4903,4100.0
2017-08-22 13:20:00,136.11,136.15,136.1,136.14,2213.0,120.4814,120.5168,120.4726,120.508,2213.0
2017-08-22 13:30:00,136.14,136.17,136.12,136.15,9420.0,120.508,120.5345,120.4903,120.5168,9420.0
2017-08-22 13:40:00,136.14,136.14,136.1,136.12,2725.0,120.508,120.508,120.4726,120.4903,2725.0
2017-08-22 13:50:00,136.13,136.13,136.07,136.11,5238.0,120.4991,120.4991,120.446,120.4814,5238.0
2017-08-22 14:00:00,136.11,136.12,136.07,136.08,7441.0,120.4814,120.4903,120.446,120.4549,7441.0
2017-08-22 14:10:00,136.09,136.19,136.08,136.19,17804.0,120.4637,120.5522,120.4549,120.5522,17804.0
2017-08-22 14:20:00,136.19,136.26,136.19,136.25,15660.0,120.5522,120.6142,120.5522,120.6054,15660.0
2017-08-22 14:30:00,136.26,136.35,136.26,136.34,23000.0,120.6142,120.6939,120.6142,120.685,23000.0
2017-08-22 14:40:00,136.33,136.34,136.25,136.25,41054.0,120.6762,120.685,120.6054,120.6054,41054.0
2017-08-22 14:50:00,136.27,136.3,136.23,136.3,5072.0,120.6231,120.6496,120.5876,120.6496,5072.0
2017-08-22 15:00:00,136.29,136.32,136.28,136.31,5073.0,120.6408,120.6673,120.6319,120.6585,5073.0
2017-08-22 15:10:00,136.32,136.36,136.31,136.36,6403.0,120.6673,120.7027,120.6585,120.7027,6403.0
2017-08-22 15:20:00,136.35,136.36,136.31,136.34,5798.0,120.6939,120.7027,120.6585,120.685,5798.0
2017-08-22 15:30:00,136.34,136.38,136.31,136.34,12779.0,120.685,120.7204,120.6585,120.685,12779.0
2017-08-22 15:40:00,136.34,136.48,136.33,136.44,23812.0,120.685,120.8089,120.6762,120.7735,23812.0
2017-08-22 15:50:00,136.44,136.44,136.31,136.34,40517.0,120.7735,120.7735,120.6585,120.685,40517.0
2017-08-23 09:30:00,135.85,135.97,135.79,135.97,33899.0,120.2513,120.3575,120.1982,120.3575,33899.0
2017-08-23 09:40:00,135.95,136.02,135.85,135.99,23642.0,120.3398,120.4018,120.2513,120.3752,23642.0
2017-08-23 09:50:00,135.99,136.07,135.91,136.05,33499.0,120.3752,120.446,120.3044,120.4283,33499.0
2017-08-23 10:00:00,136.04,136.05,135.85,135.87,22930.0,120.4195,120.4283,120.2513,120.269,22930.0
2017-08-23 10:10:00,135.88,136.12,135.88,136.08,17078.0,120.2778,120.4903,120.2778,120.4549,17078.0
2017-08-23 10:20:00,136.08,136.08,135.97,136.0,8900.0,120.4549,120.4549,120.3575,120.3841,8900.0
2017-08-23 10:30:00,136.02,136.03,135.95,135.99,4145.0,120.4018,120.4106,120.3398,120.3752,4145.0
2017-08-23 10:40:00,136.03,136.14,135.99,136.1,36817.0,120.4106,120.508,120.3752,120.4726,36817.0
2017-08-23 10:50:00,136.12,136.12,135.98,136.0,8160.0,120.4903,120.4903,120.3664,120.3841,8160.0
2017-08-23 11:00:00,136.01,136.08,135.99,136.05,5866.0,120.3929,120.4549,120.3752,120.4283,5866.0
2017-08-23 11:10:00,136.04,136.04,135.92,136.01,13827.0,120.4195,120.4195,120.3132,120.3929,13827.0
2017-08-23 11:20:00,136.07,136.14,136.07,136.14,4008.0,120.446,120.508,120.446,120.508,4008.0
2017-08-23 11:30:00,136.14,136.16,136.06,136.15,7893.0,120.508,120.5257,120.4372,120.5168,7893.0
2017-08-23 11:40:00,136.18,136.2,136.14,136.17,7906.0,120.5434,120.5611,120.508,120.5345,7906.0
2017-08-23 11:50:00,136.19,136.19,136.17,136.17,5570.0,120.5522,120.5522,120.5345,120.5345,5570.0
2017-08-23 12:00:00,136.14,136.2,136.13,136.18,3260.0,120.508,120.5611,120.4991,120.5434,3260.0
2017-08-23 12:10:00,136.16,136.22,136.15,136.21,4792.0,120.5257,120.5788,120.5168,120.5699,4792.0
2017-08-23 12:20:00,136.18,136.18,136.11,136.11,3100.0,120.5434,120.5434,120.4814,120.4814,3100.0
2017-08-23 12:30:00,136.11,136.12,136.08,136.09,1341.0,120.4814,120.4903,120.4549,120.4637,1341.0
2017-08-23 12:40:00,136.07,136.07,136.0,136.0,4061.0,120.446,120.446,120.3841,120.3841,4061.0
2017-08-23 12:50:00,136.01,136.06,136.0,136.05,4300.0,120.3929,120.4372,120.3841,120.4283,4300.0
2017-08-23 13:00:00,136.06,136.07,136.02,136.05,4082.0,120.4372,120.446,120.4018,120.4283,4082.0
2017-08-23 13:10:00,136.03,136.06,135.96,135.96,10557.0,120.4106,120.4372,120.3487,120.3487,10557.0
2017-08-23 13:20:00,135.95,135.99,135.94,135.98,7228.0,120.3398,120.3752,120.3309,120.3664,7228.0
2017-08-23 13:30:00,135.97,135.97,135.92,135.93,1990.0,120.3575,120.3575,120.3132,120.3221,1990.0
2017-08-23 13:40:00,135.94,135.97,135.92,135.93,2600.0,120.3309,120.3575,120.3132,120.3221,2600.0
2017-08-23 13:50:00,135.92,135.93,135.86,135.93,11069.0,120.3132,120.3221,120.2601,120.3221,11069.0
2017-08-23 14:00:00,135.94,135.96,135.91,135.92,5167.0,120.3309,120.3487,120.3044,120.3132,5167.0
2017-08-23 14:10:00,135.93,136.04,135.93,135.99,6860.0,120.3221,120.4195,120.3221,120.3752,6860.0
2017-08-23 14:20:00,135.99,136.01,135.94,135.97,1886.0,120.3752,120.3929,120.3309,120.3575,1886.0
2017-08-23 14:30:00,135.96,136.0,135.96,136.0,6582.0,120.3487,120.3841,120.3487,120.3841,6582.0
2017-08-23 14:40:00,136.01,136.07,136.01,136.05,4338.0,120.3929,120.446,120.3929,120.4283,4338.0
2017-08-23 14:50:00,136.06,136.08,136.05,136.06,10871.0,120.4372,120.4549,120.4283,120.4372,10871.0
2017-08-23 15:00:00,136.08,136.09,136.03,136.07,2290.0,120.4549,120.4637,120.4106,120.446,2290.0
2017-08-23 15:10:00,136.06,136.09,136.04,136.07,2700.0,120.4372,120.4637,120.4195,120.446,2700.0
2017-08-23 15:20:00,136.09,136.13,136.08,136.11,2346.0,120.4637,120.4991,120.4549,120.4814,2346.0
2017-08-23 15:30:00,136.11,136.19,136.09,136.16,30387.0,120.4814,120.5522,120.4637,120.5257,30387.0
2017-08-23 15:40:00,136.15,136.15,136.04,136.04,10075.0,120.5168,120.5168,120.4195,120.4195,10075.0
2017-08-23 15:50:00,136.05,136.05,135.91,135.92,26713.0,120.4283,120.4283,120.3044,120.3132,26713.0
2017-08-24 09:30:00,136.15,136.31,136.14,136.14,36517.0,120.5168,120.6585,120.508,120.508,36517.0
2017-08-24 09:40:00,136.11,136.17,135.98,136.02,36749.0,120.4814,120.5345,120.3664,120.4018,36749.0
2017-08-24 09:50:00,135.99,135.99,135.72,135.76,33234.0,120.3752,120.3752,120.1362,120.1716,33234.0
2017-08-24 10:00:00,135.76,135.86,135.68,135.75,31522.0,120.1716,120.2601,120.1008,120.1628,31522.0
2017-08-24 10:10:00,135.76,135.89,135.7,135.87,54618.0,120.1716,120.2867,120.1185,120.269,54618.0
2017-08-24 10:20:00,135.89,135.99,135.86,135.98,21942.0,120.2867,120.3752,120.2601,120.3664,21942.0
2017-08-24 10:30:00,135.99,136.13,135.99,136.07,11044.0,120.3752,120.4991,120.3752,120.446,11044.0
2017-08-24 10:40:00,136.09,136.11,136.02,136.02,5852.0,120.4637,120.4814,120.4018,120.4018,5852.0
2017-08-24 10:50:00,136.02,136.15,136.02,136.05,4291.0,120.4018,120.5168,120.4018,120.4283,4291.0
2017-08-24 11:00:00,136.02,136.08,136.02,136.04,2485.0,120.4018,120.4549,120.4018,120.4195,2485.0
2017-08-24 11:10:00,136.08,136.08,135.77,135.81,13314.0,120.4549,120.4549,120.1805,120.2159,13314.0
2017-08-24 11:20:00,135.83,135.85,135.66,135.73,20119.0,120.2336,120.2513,120.0831,120.1451,20119.0
2017-08-24 11:30:00,135.7,135.7,135.56,135.64,15725.0,120.1185,120.1185,119.9946,120.0654,15725.0
2017-08-24 11:40:00,135.62,135.8,135.62,135.77,17860.0,120.0477,120.207,120.0477,120.1805,17860.0
2017-08-24 11:50:00,135.79,135.8,135.7,135.79,19296.0,120.1982,120.207,120.1185,120.1982,19296.0
2017-08-24 12:00:00,135.82,135.84,135.77,135.78,6456.0,120.2247,120.2424,120.1805,120.1893,6456.0
2017-08-24 12:10:00,135.81,135.84,135.76,135.84,8876.0,120.2159,120.2424,120.1716,120.2424,8876.0
2017-08-24 12:20:00,135.82,135.84,135.78,135.79,4810.0,120.2247,120.2424,120.1893,120.1982,4810.0
2017-08-24 12:30:00,135.8,135.88,135.73,135.82,9091.0,120.207,120.2778,120.1451,120.2247,9091.0
2017-08-24 12:40:00,135.81,135.85,135.78,135.81,5377.0,120.2159,120.2513,120.1893,120.2159,5377.0
2017-08-24 12:50:00,135.86,135.88,135.84,135.84,5158.0,120.2601,120.2778,120.2424,120.2424,5158.0
2017-08-24 13:00:00,135.8,135.84,135.78,135.82,2316.0,120.207,120.2424,120.1893,120.2247,2316.0
2017-08-24 13:10:00,135.81,136.04,135.79,136.03,16537.0,120.2159,120.4195,120.1982,120.4106,16537.0
2017-08-24 13:20:00,136.03,136.03,135.96,135.97,7850.0,120.4106,120.4106,120.3487,120.3575,7850.0
2017-08-24 13:30:00,135.95,135.95,135.9,135.91,6827.0,120.3398,120.3398,120.2955,120.3044,6827.0
2017-08-24 13:40:00,135.93,135.93,135.86,135.89,24947.0,120.3221,120.3221,120.2601,120.2867,24947.0
2017-08-24 13:50:00,135.91,135.94,135.85,135.85,10801.0,120.3044,120.3309,120.2513,120.2513,10801.0
2017-08-24 14:00:00,135.85,135.88,135.75,135.8,16793.0,120.2513,120.2778,120.1628,120.207,16793.0
2017-08-24 14:10:00,135.79,135.79,135.69,135.79,7616.0,120.1982,120.1982,120.1097,120.1982,7616.0
2017-08-24 14:20:00,135.8,135.83,135.77,135.81,6643.0,120.207,120.2336,120.1805,120.2159,6643.0
2017-08-24 14:30:00,135.83,135.86,135.79,135.79,6256.0,120.2336,120.2601,120.1982,120.1982,6256.0
2017-08-24 14:40:00,135.79,135.8,135.71,135.71,10762.0,120.1982,120.207,120.1274,120.1274,10762.0
2017-08-24 14:50:00,135.71,135.84,135.7,135.84,26982.0,120.1274,120.2424,120.1185,120.2424,26982.0
2017-08-24 15:00:00,135.84,135.84,135.71,135.73,18739.0,120.2424,120.2424,120.1274,120.1451,18739.0
2017-08-24 15:10:00,135.73,135.83,135.7,135.83,21005.0,120.1451,120.2336,120.1185,120.2336,21005.0
2017-08-24 15:20:00,135.82,135.87,135.78,135.82,43581.0,120.2247,120.269,120.1893,120.2247,43581.0
2017-08-24 15:30:00,135.83,135.84,135.71,135.79,29617.0,120.2336,120.2424,120.1274,120.1982,29617.0
2017-08-24 15:40:00,135.8,135.82,135.65,135.65,24610.0,120.207,120.2247,120.0742,120.0742,24610.0
2017-08-24 15:50:00,135.63,135.72,135.62,135.67,45424.0,120.0565,120.1362,120.0477,120.0919,45424.0
2017-08-25 09:30:00,136.16,136.21,136.12,136.18,15600.0,120.5257,120.5699,120.4903,120.5434,15600.0
2017-08-25 09:40:00,136.19,136.24,136.14,136.18,7276.0,120.5522,120.5965,120.508,120.5434,7276.0
2017-08-25 09:50:00,136.2,136.45,136.2,136.34,8864.0,120.5611,120.7824,120.5611,120.685,8864.0
2017-08-25 10:00:00,136.34,136.54,136.34,136.42,36776.0,120.685,120.8621,120.685,120.7558,36776.0
2017-08-25 10:10:00,136.41,136.51,136.4,136.49,15904.0,120.747,120.8355,120.7381,120.8178,15904.0
2017-08-25 10:20:00,136.49,136.5,136.37,136.41,15122.0,120.8178,120.8266,120.7116,120.747,15122.0
2017-08-25 10:30:00,136.43,136.44,136.32,136.36,3288.0,120.7647,120.7735,120.6673,120.7027,3288.0
2017-08-25 10:40:00,136.34,136.36,136.12,136.12,16830.0,120.685,120.7027,120.4903,120.4903,16830.0
2017-08-25 10:50:00,136.14,136.19,136.11,136.16,3150.0,120.508,120.5522,120.4814,120.5257,3150.0
2017-08-25 11:00:00,136.14,136.14,135.91,135.97,32231.0,120.508,120.508,120.3044,120.3575,32231.0
2017-08-25 11:10:00,136.05,136.05,135.9,136.01,9823.0,120.4283,120.4283,120.2955,120.3929,9823.0
2017-08-25 11:20:00,135.97,136.05,135.97,135.99,13652.0,120.3575,120.4283,120.3575,120.3752,13652.0
2017-08-25 11:30:00,135.97,136.02,135.89,135.99,12357.0,120.3575,120.4018,120.2867,120.3752,12357.0
2017-08-25 11:40:00,136.02,136.11,136.02,136.06,6370.0,120.4018,120.4814,120.4018,120.4372,6370.0
2017-08-25 11:50:00,136.07,136.07,135.98,136.0,7054.0,120.446,120.446,120.3664,120.3841,7054.0
2017-08-25 12:00:00,135.99,136.1,135.98,136.08,151016.0,120.3752,120.4726,120.3664,120.4549,151016.0
2017-08-25 12:10:00,136.1,136.12,136.05,136.08,14326.0,120.4726,120.4903,120.4283,120.4549,14326.0
2017-08-25 12:20:00,136.08,136.14,136.08,136.12,10446.0,120.4549,120.508,120.4549,120.4903,10446.0
2017-08-25 12:30:00,136.11,136.16,136.06,136.1,23523.0,120.4814,120.5257,120.4372,120.4726,23523.0
2017-08-25 12:40:00,136.1,136.13,136.07,136.07,11211.0,120.4726,120.4991,120.446,120.446,11211.0
2017-08-25 12:50:00,136.08,136.14,136.08,136.12,9054.0,120.4549,120.508,120.4549,120.4903,9054.0
2017-08-25 13:00:00,136.14,136.2,136.14,136.2,25565.0,120.508,120.5611,120.508,120.5611,25565.0
2017-08-25 13:10:00,136.2,136.24,136.19,136.19,23126.0,120.5611,120.5965,120.5522,120.5522,23126.0
2017-08-25 13:20:00,136.19,136.2,136.17,136.18,25107.0,120.5522,120.5611,120.5345,120.5434,25107.0
2017-08-25 13:30:00,136.19,136.21,136.15,136.16,33355.0,120.5522,120.5699,120.5168,120.5257,33355.0
2017-08-25 13:40:00,136.16,136.21,136.16,136.17,29986.0,120.5257,120.5699,120.5257,120.5345,29986.0
2017-08-25 13:50:00,136.17,136.2,136.11,136.17,29037.0,120.5345,120.5611,120.4814,120.5345,29037.0
2017-08-25 14:00:00,136.16,136.18,136.15,136.17,9168.0,120.5257,120.5434,120.5168,120.5345,9168.0
2017-08-25 14:10:00,136.17,136.25,136.17,136.23,5625.0,120.5345,120.6054,120.5345,120.5876,5625.0
2017-08-25 14:20:00,136.25,136.25,136.2,136.2,11483.0,120.6054,120.6054,120.5611,120.5611,11483.0
2017-08-25 14:30:00,136.24,136.25,136.2,136.25,3520.0,120.5965,120.6054,120.5611,120.6054,3520.0
2017-08-25 14:40:00,136.24,136.25,136.23,136.25,8236.0,120.5965,120.6054,120.5876,120.6054,8236.0
2017-08-25 14:50:00,136.25,136.25,136.23,136.24,7457.0,120.6054,120.6054,120.5876,120.5965,7457.0
2017-08-25 15:00:00,136.24,136.25,136.14,136.24,13540.0,120.5965,120.6054,120.508,120.5965,13540.0
2017-08-25 15:10:00,136.23,136.35,136.2,136.25,22753.0,120.5876,120.6939,120.5611,120.6054,22753.0
2017-08-25 15:20:00,136.27,136.29,136.23,136.24,17653.0,120.6231,120.6408,120.5876,120.5965,17653.0
2017-08-25 15:30:00,136.24,136.24,136.12,136.12,20751.0,120.5965,120.5965,120.4903,120.4903,20751.0
2017-08-25 15:40:00,136.11,136.18,136.08,136.11,19608.0,120.4814,120.5434,120.4549,120.4814,19608.0
2017-08-25 15:50:00,136.13,136.13,135.93,135.95,29120.0,120.4991,120.4991,120.3221,120.3398,29120.0
2017-08-28 09:30:00,136.28,136.32,136.18,136.19,37263.0,120.6319,120.6673,120.5434,120.5522,37263.0
2017-08-28 09:40:00,136.2,136.24,136.15,136.17,29132.0,120.5611,120.5965,120.5168,120.5345,29132.0
2017-08-28 09:50:00,136.17,136.18,135.99,136.02,27249.0,120.5345,120.5434,120.3752,120.4018,27249.0
2017-08-28 10:00:00,136.01,136.03,135.92,135.99,24470.0,120.3929,120.4106,120.3132,120.3752,24470.0
2017-08-28 10:10:00,136.0,136.06,135.99,136.04,9067.0,120.3841,120.4372,120.3752,120.4195,9067.0
2017-08-28 10:20:00,136.04,136.05,135.89,135.91,30873.0,120.4195,120.4283,120.2867,120.3044,30873.0
2017-08-28 10:30:00,135.91,135.95,135.85,135.94,15882.0,120.3044,120.3398,120.2513,120.3309,15882.0
2017-08-28 10:40:00,135.94,135.98,135.91,135.97,48212.0,120.3309,120.3664,120.3044,120.3575,48212.0
2017-08-28 10:50:00,135.98,136.09,135.98,136.07,13245.0,120.3664,120.4637,120.3664,120.446,13245.0
2017-08-28 11:00:00,136.07,136.12,136.03,136.04,13614.0,120.446,120.4903,120.4106,120.4195,13614.0
2017-08-28 11:10:00,136.04,136.07,135.99,136.0,23763.0,120.4195,120.446,120.3752,120.3841,23763.0
2017-08-28 11:20:00,136.0,136.02,135.95,135.99,11422.0,120.3841,120.4018,120.3398,120.3752,11422.0
2017-08-28 11:30:00,135.99,136.0,135.88,135.91,20633.0,120.3752,120.3841,120.2778,120.3044,20633.0
2017-08-28 11:40:00,135.93,135.97,135.9,135.94,23345.0,120.3221,120.3575,120.2955,120.3309,23345.0
2017-08-28 11:50:00,135.95,136.03,135.95,135.98,12488.0,120.3398,120.4106,120.3398,120.3664,12488.0
2017-08-28 12:00:00,135.95,136.0,135.95,135.96,12132.0,120.3398,120.3841,120.3398,120.3487,12132.0
2017-08-28 12:10:00,135.94,136.0,135.88,135.89,19811.0,120.3309,120.3841,120.2778,120.2867,19811.0
2017-08-28 12:20:00,135.89,135.9,135.77,135.78,23038.0,120.2867,120.2955,120.1805,120.1893,23038.0
2017-08-28 12:30:00,135.78,135.83,135.78,135.79,13139.0,120.1893,120.2336,120.1893,120.1982,13139.0
2017-08-28 12:40:00,135.78,135.8,135.71,135.78,21164.0,120.1893,120.207,120.1274,120.1893,21164.0
2017-08-28 12:50:00,135.78,135.8,135.75,135.79,14186.0,120.1893,120.207,120.1628,120.1982,14186.0
2017-08-28 13:00:00,135.79,135.87,135.79,135.85,15599.0,120.1982,120.269,120.1982,120.2513,15599.0
2017-08-28 13:10:00,135.86,135.88,135.84,135.86,15409.0,120.2601,120.2778,120.2424,120.2601,15409.0
2017-08-28 13:20:00,135.87,135.88,135.81,135.84,16620.0,120.269,120.2778,120.2159,120.2424,16620.0
2017-08-28 13:30:00,135.83,135.85,135.78,135.8,19715.0,120.2336,120.2513,120.1893,120.207,19715.0
2017-08-28 13:40:00,135.8,135.87,135.78,135.86,25260.0,120.207,120.269,120.1893,120.2601,25260.0
2017-08-28 13:50:00,135.86,135.92,135.8,135.9,27969.0,120.2601,120.3132,120.207,120.2955,27969.0
2017-08-28 14:00:00,135.91,135.93,135.86,135.89,25087.0,120.3044,120.3221,120.2601,120.2867,25087.0
2017-08-28 14:10:00,135.88,135.93,135.84,135.86,24152.0,120.2778,120.3221,120.2424,120.2601,24152.0
2017-08-28 14:20:00,135.85,135.9,135.83,135.88,21367.0,120.2513,120.2955,120.2336,120.2778,21367.0
2017-08-28 14:30:00,135.86,135.91,135.82,135.9,18974.0,120.2601,120.3044,120.2247,120.2955,18974.0
2017-08-28 14:40:00,135.9,135.93,135.87,135.93,23621.0,120.2955,120.3221,120.269,120.3221,23621.0
2017-08-28 14:50:00,135.93,135.94,135.87,135.89,22439.0,120.3221,120.3309,120.269,120.2867,22439.0
2017-08-28 15:00:00,135.9,135.94,135.87,135.87,21068.0,120.2955,120.3309,120.269,120.269,21068.0
2017-08-28 15:10:00,135.87,135.89,135.83,135.86,23129.0,120.269,120.2867,120.2336,120.2601,23129.0
2017-08-28 15:20:00,135.86,135.92,135.85,135.92,27224.0,120.2601,120.3132,120.2513,120.3132,27224.0
2017-08-28 15:30:00,135.91,135.95,135.89,135.91,39217.0,120.3044,120.3398,120.2867,120.3044,39217.0
2017-08-28 15:40:00,135.9,135.97,135.89,135.9,42690.0,120.2955,120.3575,120.2867,120.2955,42690.0
2017-08-28 15:50:00,135.9,135.99,135.89,135.99,103932.0,120.2955,120.3752,120.2867,120.3752,103932.0
2017-08-29 09:30:00,135.21,135.45,135.06,135.4,46061.0,119.6848,119.8972,119.552,119.853,46061.0
2017-08-29 09:40:00,135.39,135.56,135.36,135.54,27742.0,119.8441,119.9946,119.8175,119.9769,27742.0
2017-08-29 09:50:00,135.53,135.55,135.43,135.52,43953.0,119.968,119.9857,119.8795,119.9592,43953.0
2017-08-29 10:00:00,135.53,135.58,135.42,135.45,42588.0,119.968,120.0123,119.8707,119.8972,42588.0
2017-08-29 10:10:00,135.44,135.51,135.35,135.51,36743.0,119.8884,119.9503,119.8087,119.9503,36743.0
2017-08-29 10:20:00,135.5,135.53,135.38,135.52,30133.0,119.9415,119.968,119.8352,119.9592,30133.0
2017-08-29 10:30:00,135.53,135.64,135.52,135.59,14518.0,119.968,120.0654,119.9592,120.0211,14518.0
2017-08-29 10:40:00,135.61,135.77,135.61,135.72,45840.0,120.0388,120.1805,120.0388,120.1362,45840.0
2017-08-29 10:50:00,135.74,135.8,135.69,135.74,19272.0,120.1539,120.207,120.1097,120.1539,19272.0
2017-08-29 11:00:00,135.73,135.87,135.69,135.86,10392.0,120.1451,120.269,120.1097,120.2601,10392.0
2017-08-29 11:10:00,135.85,135.85,135.77,135.77,5463.0,120.2513,120.2513,120.1805,120.1805,5463.0
2017-08-29 11:20:00,135.81,135.82,135.72,135.72,8194.0,120.2159,120.2247,120.1362,120.1362,8194.0
2017-08-29 11:30:00,135.76,135.78,135.7,135.78,6342.0,120.1716,120.1893,120.1185,120.1893,6342.0
2017-08-29 11:40:00,135.8,135.91,135.8,135.84,6364.0,120.207,120.3044,120.207,120.2424,6364.0
2017-08-29 11:50:00,135.86,135.9,135.83,135.9,10544.0,120.2601,120.2955,120.2336,120.2955,10544.0
2017-08-29 12:00:00,135.83,135.84,135.8,135.8,1953.0,120.2336,120.2424,120.207,120.207,1953.0
2017-08-29 12:10:00,135.81,135.85,135.8,135.83,4227.0,120.2159,120.2513,120.207,120.2336,4227.0
2017-08-29 12:20:00,135.85,135.92,135.85,135.89,3100.0,120.2513,120.3132,120.2513,120.2867,3100.0
2017-08-29 12:30:00,135.91,135.94,135.9,135.94,5476.0,120.3044,120.3309,120.2955,120.3309,5476.0
2017-08-29 12:40:00,135.93,136.0,135.89,136.0,12969.0,120.3221,120.3841,120.2867,120.3841,12969.0
2017-08-29 12:50:00,135.98,135.98,135.93,135.98,9158.0,120.3664,120.3664,120.3221,120.3664,9158.0
2017-08-29 13:00:00,135.97,136.01,135.96,136.0,4400.0,120.3575,120.3929,120.3487,120.3841,4400.0
2017-08-29 13:10:00,136.01,136.02,135.87,135.94,6317.0,120.3929,120.4018,120.269,120.3309,6317.0
2017-08-29 13:20:00,135.94,136.05,135.93,136.02,32417.0,120.3309,120.4283,120.3221,120.4018,32417.0
2017-08-29 13:30:00,136.03,136.06,135.97,136.01,11096.0,120.4106,120.4372,120.3575,120.3929,11096.0
2017-08-29 13:40:00,136.01,136.03,135.98,136.01,9544.0,120.3929,120.4106,120.3664,120.3929,9544.0
2017-08-29 13:50:00,136.0,136.02,135.94,135.99,13795.0,120.3841,120.4018,120.3309,120.3752,13795.0
2017-08-29 14:00:00,135.99,136.04,135.96,135.99,7886.0,120.3752,120.4195,120.3487,120.3752,7886.0
2017-08-29 14:10:00,136.0,136.05,135.98,136.0,9007.0,120.3841,120.4283,120.3664,120.3841,9007.0
2017-08-29 14:20:00,136.0,136.04,135.99,135.99,15197.0,120.3841,120.4195,120.3752,120.3752,15197.0
2017-08-29 14:30:00,136.01,136.06,136.01,136.05,19536.0,120.3929,120.4372,120.3929,120.4283,19536.0
2017-08-29 14:40:00,136.06,136.15,136.06,136.15,12783.0,120.4372,120.5168,120.4372,120.5168,12783.0
2017-08-29 14:50:00,136.14,136.16,136.11,136.14,30929.0,120.508,120.5257,120.4814,120.508,30929.0
2017-08-29 15:00:00,136.14,136.16,136.1,136.16,16262.0,120.508,120.5257,120.4726,120.5257,16262.0
2017-08-29 15:10:00,136.14,136.21,136.14,136.2,18655.0,120.508,120.5699,120.508,120.5611,18655.0
2017-08-29 15:20:00,136.19,136.26,136.19,136.23,15941.0,120.5522,120.6142,120.5522,120.5876,15941.0
2017-08-29 15:30:00,136.22,136.23,136.12,136.13,23450.0,120.5788,120.5876,120.4903,120.4991,23450.0
2017-08-29 15:40:00,136.13,136.18,136.13,136.14,19536.0,120.4991,120.5434,120.4991,120.508,19536.0
2017-08-29 15:50:00,136.13,136.13,136.08,136.09,34801.0,120.4991,120.4991,120.4549,120.4637,34801.0
2017-08-30 09:30:00,136.15,136.17,135.99,136.12,66315.0,120.5168,120.5345,120.3752,120.4903,66315.0
2017-08-30 09:40:00,136.15,136.25,136.15,136.24,30763.0,120.5168,120.6054,120.5168,120.5965,30763.0
2017-08-30 09:50:00,136.22,136.29,136.19,136.28,14257.0,120.5788,120.6408,120.5522,120.6319,14257.0
2017-08-30 10:00:00,136.27,136.27,136.2,136.25,29510.0,120.6231,120.6231,120.5611,120.6054,29510.0
2017-08-30 10:10:00,136.24,136.33,136.24,136.32,53325.0,120.5965,120.6762,120.5965,120.6673,53325.0
2017-08-30 10:20:00,136.3,136.33,136.29,136.32,17775.0,120.6496,120.6762,120.6408,120.6673,17775.0
2017-08-30 10:30:00,136.32,136.34,136.23,136.25,13733.0,120.6673,120.685,120.5876,120.6054,13733.0
2017-08-30 10:40:00,136.26,136.46,136.23,136.46,13904.0,120.6142,120.7912,120.5876,120.7912,13904.0
2017-08-30 10:50:00,136.46,136.47,136.43,136.47,3026.0,120.7912,120.8001,120.7647,120.8001,3026.0
2017-08-30 11:00:00,136.46,136.46,136.4,136.46,7404.0,120.7912,120.7912,120.7381,120.7912,7404.0
2017-08-30 11:10:00,136.45,136.45,136.41,136.43,5057.0,120.7824,120.7824,120.747,120.7647,5057.0
2017-08-30 11:20:00,136.43,136.47,136.39,136.47,7816.0,120.7647,120.8001,120.7293,120.8001,7816.0
2017-08-30 11:30:00,136.49,136.49,136.45,136.48,2624.0,120.8178,120.8178,120.7824,120.8089,2624.0
2017-08-30 11:40:00,136.5,136.55,136.44,136.46,26936.0,120.8266,120.8709,120.7735,120.7912,26936.0
2017-08-30 11:50:00,136.48,136.49,136.44,136.49,6860.0,120.8089,120.8178,120.7735,120.8178,6860.0
2017-08-30 12:00:00,136.5,136.5,136.46,136.5,1952.0,120.8266,120.8266,120.7912,120.8266,1952.0
2017-08-30 12:10:00,136.53,136.54,136.5,136.53,4600.0,120.8532,120.8621,120.8266,120.8532,4600.0
2017-08-30 12:20:00,136.53,136.54,136.5,136.52,3443.0,120.8532,120.8621,120.8266,120.8443,3443.0
2017-08-30 12:30:00,136.54,136.56,136.53,136.55,7785.0,120.8621,120.8798,120.8532,120.8709,7785.0
2017-08-30 12:40:00,136.56,136.65,136.56,136.65,3961.0,120.8798,120.9594,120.8798,120.9594,3961.0
2017-08-30 12:50:00,136.63,136.68,136.62,136.68,8022.0,120.9417,120.986,120.9329,120.986,8022.0
2017-08-30 13:00:00,136.68,136.72,136.68,136.72,14830.0,120.986,121.0214,120.986,121.0214,14830.0
2017-08-30 13:10:00,136.71,136.79,136.71,136.77,9690.0,121.0125,121.0833,121.0125,121.0656,9690.0
2017-08-30 13:20:00,136.77,136.89,136.76,136.85,21680.0,121.0656,121.1719,121.0568,121.1365,21680.0
2017-08-30 13:30:00,136.84,136.87,136.82,136.84,28602.0,121.1276,121.1542,121.1099,121.1276,28602.0
2017-08-30 13:40:00,136.84,136.86,136.81,136.85,18036.0,121.1276,121.1453,121.1011,121.1365,18036.0
2017-08-30 13:50:00,136.89,136.91,136.88,136.89,1900.0,121.1719,121.1896,121.163,121.1719,1900.0
2017-08-30 14:00:00,136.87,136.87,136.83,136.83,8852.0,121.1542,121.1542,121.1188,121.1188,8852.0
2017-08-30 14:10:00,136.83,136.86,136.82,136.83,9308.0,121.1188,121.1453,121.1099,121.1188,9308.0
2017-08-30 14:20:00,136.85,136.89,136.85,136.87,8767.0,121.1365,121.1719,121.1365,121.1542,8767.0
2017-08-30 14:30:00,136.88,136.95,136.87,136.94,35938.0,121.163,121.225,121.1542,121.2161,35938.0
2017-08-30 14:40:00,136.94,136.95,136.81,136.86,44022.0,121.2161,121.225,121.1011,121.1453,44022.0
2017-08-30 14:50:00,136.87,136.92,136.87,136.9,21269.0,121.1542,121.1984,121.1542,121.1807,21269.0
2017-08-30 15:00:00,136.91,136.92,136.84,136.86,57402.0,121.1896,121.1984,121.1276,121.1453,57402.0
2017-08-30 15:10:00,136.86,136.87,136.8,136.81,18538.0,121.1453,121.1542,121.0922,121.1011,18538.0
2017-08-30 15:20:00,136.8,136.89,136.8,136.88,77150.0,121.0922,121.1719,121.0922,121.163,77150.0
2017-08-30 15:30:00,136.87,136.89,136.74,136.74,47351.0,121.1542,121.1719,121.0391,121.0391,47351.0
2017-08-30 15:40:00,136.74,136.76,136.61,136.75,92740.0,121.0391,121.0568,120.924,121.0479,92740.0
2017-08-30 15:50:00,136.74,136.8,136.74,136.79,28967.0,121.0391,121.0922,121.0391,121.0833,28967.0
2017-08-31 09:30:00,137.07,137.34,137.03,137.33,20335.0,121.3312,121.5702,121.2958,121.5613,20335.0
2017-08-31 09:40:00,137.34,137.39,137.29,137.32,14416.0,121.5702,121.6145,121.5259,121.5525,14416.0
2017-08-31 09:50:00,137.32,137.38,137.24,137.37,13368.0,121.5525,121.6056,121.4817,121.5968,13368.0
2017-08-31 10:00:00,137.37,137.51,137.35,137.49,23697.0,121.5968,121.7207,121.579,121.703,23697.0
2017-08-31 10:10:00,137.48,137.52,137.45,137.48,11515.0,121.6941,121.7295,121.6676,121.6941,11515.0
2017-08-31 10:20:00,137.5,137.53,137.46,137.47,7829.0,121.7118,121.7384,121.6764,121.6853,7829.0
2017-08-31 10:30:00,137.47,137.47,137.27,137.32,24920.0,121.6853,121.6853,121.5082,121.5525,24920.0
2017-08-31 10:40:00,137.33,137.37,137.31,137.31,8212.0,121.5613,121.5968,121.5436,121.5436,8212.0
2017-08-31 10:50:00,137.31,137.39,137.31,137.36,9535.0,121.5436,121.6145,121.5436,121.5879,9535.0
2017-08-31 11:00:00,137.37,137.41,137.3,137.41,23363.0,121.5968,121.6322,121.5348,121.6322,23363.0
2017-08-31 11:10:00,137.41,137.43,137.4,137.43,6844.0,121.6322,121.6499,121.6233,121.6499,6844.0
2017-08-31 11:20:00,137.42,137.44,137.4,137.4,10024.0,121.641,121.6587,121.6233,121.6233,10024.0
2017-08-31 11:30:00,137.4,137.41,137.23,137.36,44815.0,121.6233,121.6322,121.4728,121.5879,44815.0
2017-08-31 11:40:00,137.37,137.42,137.36,137.42,9142.0,121.5968,121.641,121.5879,121.641,9142.0
2017-08-31 11:50:00,137.4,137.45,137.4,137.44,3470.0,121.6233,121.6676,121.6233,121.6587,3470.0
2017-08-31 12:00:00,137.44,137.51,137.44,137.51,1621.0,121.6587,121.7207,121.6587,121.7207,1621.0
2017-08-31 12:10:00,137.49,137.53,137.47,137.52,5946.0,121.703,121.7384,121.6853,121.7295,5946.0
2017-08-31 12:20:00,137.5,137.54,137.5,137.53,2700.0,121.7118,121.7472,121.7118,121.7384,2700.0
2017-08-31 12:30:00,137.53,137.56,137.49,137.56,20321.0,121.7384,121.7649,121.703,121.7649,20321.0
2017-08-31 12:40:00,137.56,137.57,137.51,137.51,2547.0,121.7649,121.7738,121.7207,121.7207,2547.0
2017-08-31 12:50:00,137.51,137.55,137.51,137.53,4682.0,121.7207,121.7561,121.7207,121.7384,4682.0
2017-08-31 13:00:00,137.52,137.55,137.49,137.53,3072.0,121.7295,121.7561,121.703,121.7384,3072.0
2017-08-31 13:10:00,137.53,137.53,137.46,137.5,3500.0,121.7384,121.7384,121.6764,121.7118,3500.0
2017-08-31 13:20:00,137.5,137.51,137.47,137.47,1800.0,121.7118,121.7207,121.6853,121.6853,1800.0
2017-08-31 13:30:00,137.47,137.51,137.45,137.5,6551.0,121.6853,121.7207,121.6676,121.7118,6551.0
2017-08-31 13:40:00,137.5,137.54,137.47,137.48,10182.0,121.7118,121.7472,121.6853,121.6941,10182.0
2017-08-31 13:50:00,137.47,137.52,137.47,137.52,5493.0,121.6853,121.7295,121.6853,121.7295,5493.0
2017-08-31 14:00:00,137.52,137.53,137.46,137.47,10731.0,121.7295,121.7384,121.6764,121.6853,10731.0
2017-08-31 14:10:00,137.47,137.53,137.47,137.49,21795.0,121.6853,121.7384,121.6853,121.703,21795.0
2017-08-31 14:20:00,137.49,137.57,137.45,137.56,7450.0,121.703,121.7738,121.6676,121.7649,7450.0
2017-08-31 14:30:00,137.57,137.61,137.57,137.59,7261.0,121.7738,121.8092,121.7738,121.7915,7261.0
2017-08-31 14:40:00,137.61,137.66,137.6,137.64,10775.0,121.8092,121.8535,121.8003,121.8357,10775.0
2017-08-31 14:50:00,137.65,137.71,137.64,137.7,12268.0,121.8446,121.8977,121.8357,121.8889,12268.0
2017-08-31 15:00:00,137.71,137.71,137.63,137.63,13313.0,121.8977,121.8977,121.8269,121.8269,13313.0
2017-08-31 15:10:00,137.62,137.7,137.61,137.7,6398.0,121.818,121.8889,121.8092,121.8889,6398.0
2017-08-31 15:20:00,137.7,137.74,137.69,137.7,8938.0,121.8889,121.9243,121.88,121.8889,8938.0
2017-08-31 15:30:00,137.71,137.82,137.71,137.8,32213.0,121.8977,121.9951,121.8977,121.9774,32213.0
2017-08-31 15:40:00,137.8,137.83,137.71,137.73,58577.0,121.9774,122.0039,121.8977,121.9154,58577.0
2017-08-31 15:50:00,137.73,137.73,137.55,137.62,104289.0,121.9154,121.9154,121.7561,121.818,104289.0
2017-09-01 09:30:00,137.89,137.99,137.85,137.94,29201.0,122.057,122.1456,122.0216,122.1013,29201.0
2017-09-01 09:40:00,137.91,138.01,137.91,138.0,40933.0,122.0747,122.1633,122.0747,122.1544,40933.0
2017-09-01 09:50:00,138.03,138.04,137.81,137.95,47794.0,122.181,122.1898,121.9862,122.1102,47794.0
2017-09-01 10:00:00,137.9,137.95,137.82,137.85,37753.0,122.0659,122.1102,121.9951,122.0216,37753.0
2017-09-01 10:10:00,137.83,137.93,137.83,137.93,49210.0,122.0039,122.0924,122.0039,122.0924,49210.0
2017-09-01 10:20:00,137.93,137.95,137.89,137.95,21722.0,122.0924,122.1102,122.057,122.1102,21722.0
2017-09-01 10:30:00,137.96,138.0,137.92,137.99,8681.0,122.119,122.1544,122.0836,122.1456,8681.0
2017-09-01 10:40:00,137.99,137.99,137.92,137.99,10901.0,122.1456,122.1456,122.0836,122.1456,10901.0
2017-09-01 10:50:00,138.0,138.08,138.0,138.08,2425.0,122.1544,122.2252,122.1544,122.2252,2425.0
2017-09-01 11:00:00,138.05,138.09,138.02,138.04,7027.0,122.1987,122.2341,122.1721,122.1898,7027.0
2017-09-01 11:10:00,138.06,138.09,138.01,138.01,3817.0,122.2075,122.2341,122.1633,122.1633,3817.0
2017-09-01 11:20:00,138.01,138.04,137.94,137.94,13299.0,122.1633,122.1898,122.1013,122.1013,13299.0
2017-09-01 11:30:00,137.96,137.96,137.91,137.92,7604.0,122.119,122.119,122.0747,122.0836,7604.0
2017-09-01 11:40:00,137.91,137.97,137.91,137.97,3077.0,122.0747,122.1279,122.0747,122.1279,3077.0
2017-09-01 11:50:00,137.97,138.04,137.97,138.04,11440.0,122.1279,122.1898,122.1279,122.1898,11440.0
2017-09-01 12:00:00,138.05,138.05,138.01,138.01,7537.0,122.1987,122.1987,122.1633,122.1633,7537.0
2017-09-01 12:10:00,138.02,138.07,138.01,138.07,200748.0,122.1721,122.2164,122.1633,122.2164,200748.0
2017-09-01 12:20:00,138.07,138.11,138.06,138.09,66423.0,122.2164,122.2518,122.2075,122.2341,66423.0
2017-09-01 12:30:00,138.09,138.12,138.07,138.12,10309.0,122.2341,122.2606,122.2164,122.2606,10309.0
2017-09-01 12:40:00,138.11,138.13,138.1,138.13,7119.0,122.2518,122.2695,122.2429,122.2695,7119.0
2017-09-01 12:50:00,138.15,138.18,138.12,138.17,28858.0,122.2872,122.3137,122.2606,122.3049,28858.0
2017-09-01 13:00:00,138.16,138.18,138.13,138.13,2448.0,122.296,122.3137,122.2695,122.2695,2448.0
2017-09-01 13:10:00,138.15,138.17,138.15,138.16,5355.0,122.2872,122.3049,122.2872,122.296,5355.0
2017-09-01 13:20:00,138.15,138.15,138.1,138.14,7982.0,122.2872,122.2872,122.2429,122.2783,7982.0
2017-09-01 13:30:00,138.14,138.16,138.12,138.13,5055.0,122.2783,122.296,122.2606,122.2695,5055.0
2017-09-01 13:40:00,138.14,138.15,138.09,138.09,8654.0,122.2783,122.2872,122.2341,122.2341,8654.0
2017-09-01 13:50:00,138.1,138.11,138.08,138.09,6816.0,122.2429,122.2518,122.2252,122.2341,6816.0
2017-09-01 14:00:00,138.1,138.14,138.09,138.09,13684.0,122.2429,122.2783,122.2341,122.2341,13684.0
2017-09-01 14:10:00,138.09,138.1,138.05,138.08,7828.0,122.2341,122.2429,122.1987,122.2252,7828.0
2017-09-01 14:20:00,138.08,138.1,138.07,138.08,7655.0,122.2252,122.2429,122.2164,122.2252,7655.0
2017-09-01 14:30:00,138.07,138.09,138.05,138.07,9154.0,122.2164,122.2341,122.1987,122.2164,9154.0
2017-09-01 14:40:00,138.07,138.09,138.07,138.09,11395.0,122.2164,122.2341,122.2164,122.2341,11395.0
2017-09-01 14:50:00,138.1,138.11,138.08,138.09,11900.0,122.2429,122.2518,122.2252,122.2341,11900.0
2017-09-01 15:00:00,138.07,138.12,138.07,138.12,10163.0,122.2164,122.2606,122.2164,122.2606,10163.0
2017-09-01 15:10:00,138.11,138.11,138.08,138.11,11388.0,122.2518,122.2518,122.2252,122.2518,11388.0
2017-09-01 15:20:00,138.12,138.12,138.09,138.11,14638.0,122.2606,122.2606,122.2341,122.2518,14638.0
2017-09-01 15:30:00,138.09,138.09,138.05,138.07,34954.0,122.2341,122.2341,122.1987,122.2164,34954.0
2017-09-01 15:40:00,138.07,138.07,138.04,138.05,12456.0,122.2164,122.2164,122.1898,122.1987,12456.0
2017-09-01 15:50:00,138.05,138.1,137.95,137.95,30936.0,122.1987,122.2429,122.1102,122.1102,30936.0
2017-09-05 09:30:00,137.57,137.73,137.45,137.46,117721.0,121.7738,121.9154,121.6676,121.6764,117721.0
2017-09-05 09:40:00,137.45,137.55,137.4,137.53,103683.0,121.6676,121.7561,121.6233,121.7384,103683.0
2017-09-05 09:50:00,137.53,137.62,137.49,137.62,113115.0,121.7384,121.818,121.703,121.818,113115.0
2017-09-05 10:00:00,137.62,137.66,137.51,137.59,48049.0,121.818,121.8535,121.7207,121.7915,48049.0
2017-09-05 10:10:00,137.59,137.68,137.55,137.63,40553.0,121.7915,121.8712,121.7561,121.8269,40553.0
2017-09-05 10:20:00,137.64,137.65,137.44,137.47,38668.0,121.8357,121.8446,121.6587,121.6853,38668.0
2017-09-05 10:30:00,137.46,137.48,137.39,137.41,31024.0,121.6764,121.6941,121.6145,121.6322,31024.0
2017-09-05 10:40:00,137.41,137.41,137.19,137.28,45149.0,121.6322,121.6322,121.4374,121.5171,45149.0
2017-09-05 10:50:00,137.27,137.32,137.23,137.31,32767.0,121.5082,121.5525,121.4728,121.5436,32767.0
2017-09-05 11:00:00,137.3,137.33,137.23,137.29,21568.0,121.5348,121.5613,121.4728,121.5259,21568.0
2017-09-05 11:10:00,137.28,137.3,137.16,137.16,23062.0,121.5171,121.5348,121.4109,121.4109,23062.0
2017-09-05 11:20:00,137.16,137.23,137.11,137.19,21244.0,121.4109,121.4728,121.3666,121.4374,21244.0
2017-09-05 11:30:00,137.18,137.3,137.17,137.28,25875.0,121.4286,121.5348,121.4197,121.5171,25875.0
2017-09-05 11:40:00,137.28,137.3,137.23,137.26,16350.0,121.5171,121.5348,121.4728,121.4994,16350.0
2017-09-05 11:50:00,137.26,137.28,137.19,137.26,20780.0,121.4994,121.5171,121.4374,121.4994,20780.0
2017-09-05 12:00:00,137.25,137.25,136.79,136.82,67545.0,121.4905,121.4905,121.0833,121.1099,67545.0
2017-09-05 12:10:00,136.82,136.86,136.71,136.79,341198.0,121.1099,121.1453,121.0125,121.0833,341198.0
2017-09-05 12:20:00,136.78,136.88,136.69,136.69,96975.0,121.0745,121.163,120.9948,120.9948,96975.0
2017-09-05 12:30:00,136.69,136.69,136.44,136.61,144537.0,120.9948,120.9948,120.7735,120.924,144537.0
2017-09-05 12:40:00,136.6,136.63,136.45,136.47,37429.0,120.9152,120.9417,120.7824,120.8001,37429.0
2017-09-05 12:50:00,136.51,136.6,136.44,136.57,38113.0,120.8355,120.9152,120.7735,120.8886,38113.0
2017-09-05 13:00:00,136.54,136.54,136.26,136.28,37092.0,120.8621,120.8621,120.6142,120.6319,37092.0
2017-09-05 13:10:00,136.29,136.52,136.24,136.51,32898.0,120.6408,120.8443,120.5965,120.8355,32898.0
2017-09-05 13:20:00,136.51,136.58,136.48,136.48,26499.0,120.8355,120.8975,120.8089,120.8089,26499.0
2017-09-05 13:30:00,136.48,136.61,136.36,136.57,50082.0,120.8089,120.924,120.7027,120.8886,50082.0
2017-09-05 13:40:00,136.56,136.61,136.51,136.53,37150.0,120.8798,120.924,120.8355,120.8532,37150.0
2017-09-05 13:50:00,136.52,136.68,136.51,136.67,47980.0,120.8443,120.986,120.8355,120.9771,47980.0
2017-09-05 14:00:00,136.67,136.8,136.63,136.72,69344.0,120.9771,121.0922,120.9417,121.0214,69344.0
2017-09-05 14:10:00,136.73,136.76,136.61,136.67,38660.0,121.0302,121.0568,120.924,120.9771,38660.0
2017-09-05 14:20:00,136.68,136.9,136.67,136.84,48519.0,120.986,121.1807,120.9771,121.1276,48519.0
2017-09-05 14:30:00,136.85,136.9,136.79,136.8,53463.0,121.1365,121.1807,121.0833,121.0922,53463.0
2017-09-05 14:40:00,136.8,136.82,136.68,136.7,51446.0,121.0922,121.1099,120.986,121.0037,51446.0
2017-09-05 14:50:00,136.68,136.73,136.66,136.72,26455.0,120.986,121.0302,120.9683,121.0214,26455.0
2017-09-05 15:00:00,136.71,136.82,136.59,136.7,36973.0,121.0125,121.1099,120.9063,121.0037,36973.0
2017-09-05 15:10:00,136.7,136.79,136.64,136.74,36406.0,121.0037,121.0833,120.9506,121.0391,36406.0
2017-09-05 15:20:00,136.73,136.88,136.69,136.88,58005.0,121.0302,121.163,120.9948,121.163,58005.0
2017-09-05 15:30:00,136.88,136.96,136.78,136.82,73619.0,121.163,121.2338,121.0745,121.1099,73619.0
2017-09-05 15:40:00,136.8,136.84,136.72,136.84,78740.0,121.0922,121.1276,121.0214,121.1276,78740.0
2017-09-05 15:50:00,136.84,136.93,136.76,136.89,186872.0,121.1276,121.2073,121.0568,121.1719,186872.0
2017-09-06 09:30:00,137.33,137.4,137.18,137.23,56135.0,121.5613,121.6233,121.4286,121.4728,56135.0
2017-09-06 09:40:00,137.22,137.29,137.18,137.24,32892.0,121.464,121.5259,121.4286,121.4817,32892.0
2017-09-06 09:50:00,137.25,137.25,137.16,137.24,20650.0,121.4905,121.4905,121.4109,121.4817,20650.0
2017-09-06 10:00:00,137.24,137.42,137.24,137.31,19998.0,121.4817,121.641,121.4817,121.5436,19998.0
2017-09-06 10:10:00,137.32,137.36,137.13,137.14,28911.0,121.5525,121.5879,121.3843,121.3932,28911.0
2017-09-06 10:20:00,137.13,137.2,137.13,137.17,21957.0,121.3843,121.4463,121.3843,121.4197,21957.0
2017-09-06 10:30:00,137.2,137.26,137.14,137.16,11679.0,121.4463,121.4994,121.3932,121.4109,11679.0
2017-09-06 10:40:00,137.15,137.2,136.97,137.14,16570.0,121.402,121.4463,121.2427,121.3932,16570.0
2017-09-06 10:50:00,137.12,137.21,137.1,137.2,11728.0,121.3755,121.4551,121.3578,121.4463,11728.0
2017-09-06 11:00:00,137.19,137.23,137.05,137.05,111529.0,121.4374,121.4728,121.3135,121.3135,111529.0
2017-09-06 11:10:00,137.04,137.05,136.94,137.04,97847.0,121.3046,121.3135,121.2161,121.3046,97847.0
2017-09-06 11:20:00,137.04,137.11,137.03,137.1,90066.0,121.3046,121.3666,121.2958,121.3578,90066.0
2017-09-06 11:30:00,137.08,137.14,137.03,137.12,9912.0,121.34,121.3932,121.2958,121.3755,9912.0
2017-09-06 11:40:00,137.09,137.12,137.08,137.09,8723.0,121.3489,121.3755,121.34,121.3489,8723.0
2017-09-06 11:50:00,137.08,137.13,137.04,137.13,6534.0,121.34,121.3843,121.3046,121.3843,6534.0
2017-09-06 12:00:00,137.13,137.13,137.03,137.09,8177.0,121.3843,121.3843,121.2958,121.3489,8177.0
2017-09-06 12:10:00,137.1,137.18,137.07,137.17,11958.0,121.3578,121.4286,121.3312,121.4197,11958.0
2017-09-06 12:20:00,137.17,137.2,137.12,137.2,10522.0,121.4197,121.4463,121.3755,121.4463,10522.0
2017-09-06 12:30:00,137.17,137.17,137.12,137.16,7478.0,121.4197,121.4197,121.3755,121.4109,7478.0
2017-09-06 12:40:00,137.15,137.21,137.15,137.19,15793.0,121.402,121.4551,121.402,121.4374,15793.0
2017-09-06 12:50:00,137.2,137.27,137.2,137.27,7610.0,121.4463,121.5082,121.4463,121.5082,7610.0
2017-09-06 13:00:00,137.26,137.35,137.26,137.32,4550.0,121.4994,121.579,121.4994,121.5525,4550.0
2017-09-06 13:10:00,137.32,137.38,137.3,137.3,12668.0,121.5525,121.6056,121.5348,121.5348,12668.0
2017-09-06 13:20:00,137.32,137.37,137.28,137.29,10020.0,121.5525,121.5968,121.5171,121.5259,10020.0
2017-09-06 13:30:00,137.3,137.34,137.3,137.33,3500.0,121.5348,121.5702,121.5348,121.5613,3500.0
2017-09-06 13:40:00,137.35,137.35,137.31,137.33,8531.0,121.579,121.579,121.5436,121.5613,8531.0
2017-09-06 13:50:00,137.34,137.34,137.27,137.28,5851.0,121.5702,121.5702,121.5082,121.5171,5851.0
2017-09-06 14:00:00,137.28,137.37,137.28,137.37,8126.0,121.5171,121.5968,121.5171,121.5968,8126.0
2017-09-06 14:10:00,137.38,137.4,137.34,137.38,16525.0,121.6056,121.6233,121.5702,121.6056,16525.0
2017-09-06 14:20:00,137.38,137.45,137.36,137.4,46120.0,121.6056,121.6676,121.5879,121.6233,46120.0
2017-09-06 14:30:00,137.4,137.43,137.38,137.4,17871.0,121.6233,121.6499,121.6056,121.6233,17871.0
2017-09-06 14:40:00,137.4,137.4,137.33,137.33,20189.0,121.6233,121.6233,121.5613,121.5613,20189.0
2017-09-06 14:50:00,137.33,137.39,137.33,137.38,12473.0,121.5613,121.6145,121.5613,121.6056,12473.0
2017-09-06 15:00:00,137.38,137.44,137.33,137.42,14179.0,121.6056,121.6587,121.5613,121.641,14179.0
2017-09-06 15:10:00,137.42,137.44,137.4,137.44,11058.0,121.641,121.6587,121.6233,121.6587,11058.0
2017-09-06 15:20:00,137.44,137.51,137.43,137.49,12449.0,121.6587,121.7207,121.6499,121.703,12449.0
2017-09-06 15:30:00,137.48,137.48,137.37,137.38,11011.0,121.6941,121.6941,121.5968,121.6056,11011.0
2017-09-06 15:40:00,137.38,137.42,137.36,137.36,22379.0,121.6056,121.641,121.5879,121.5879,22379.0
2017-09-06 15:50:00,137.36,137.37,137.25,137.3,73593.0,121.5879,121.5968,121.4905,121.5348,73593.0
2017-09-07 09:30:00,137.5,137.5,137.34,137.42,31444.0,121.7118,121.7118,121.5702,121.641,31444.0
2017-09-07 09:40:00,137.38,137.46,137.31,137.32,14594.0,121.6056,121.6764,121.5436,121.5525,14594.0
2017-09-07 09:50:00,137.32,137.33,137.24,137.24,8224.0,121.5525,121.5613,121.4817,121.4817,8224.0
2017-09-07 10:00:00,137.23,137.23,137.03,137.13,22742.0,121.4728,121.4728,121.2958,121.3843,22742.0
2017-09-07 10:10:00,137.13,137.16,137.02,137.11,15516.0,121.3843,121.4109,121.2869,121.3666,15516.0
2017-09-07 10:20:00,137.13,137.17,137.03,137.04,10995.0,121.3843,121.4197,121.2958,121.3046,10995.0
2017-09-07 10:30:00,137.02,137.17,137.0,137.15,17850.0,121.2869,121.4197,121.2692,121.402,17850.0
2017-09-07 10:40:00,137.16,137.35,137.16,137.35,7650.0,121.4109,121.579,121.4109,121.579,7650.0
2017-09-07 10:50:00,137.34,137.4,137.32,137.32,3960.0,121.5702,121.6233,121.5525,121.5525,3960.0
2017-09-07 11:00:00,137.35,137.38,137.29,137.31,2593.0,121.579,121.6056,121.5259,121.5436,2593.0
2017-09-07 11:10:00,137.32,137.33,137.21,137.21,13302.0,121.5525,121.5613,121.4551,121.4551,13302.0
2017-09-07 11:20:00,137.19,137.21,137.06,137.12,37076.0,121.4374,121.4551,121.3223,121.3755,37076.0
2017-09-07 11:30:00,137.12,137.16,137.07,137.16,16962.0,121.3755,121.4109,121.3312,121.4109,16962.0
2017-09-07 11:40:00,137.16,137.22,137.12,137.13,4223.0,121.4109,121.464,121.3755,121.3843,4223.0
2017-09-07 11:50:00,137.15,137.18,137.09,137.14,5260.0,121.402,121.4286,121.3489,121.3932,5260.0
2017-09-07 12:00:00,137.13,137.13,137.06,137.1,5677.0,121.3843,121.3843,121.3223,121.3578,5677.0
2017-09-07 12:10:00,137.14,137.17,137.07,137.15,10742.0,121.3932,121.4197,121.3312,121.402,10742.0
2017-09-07 12:20:00,137.15,137.16,137.04,137.05,4916.0,121.402,121.4109,121.3046,121.3135,4916.0
2017-09-07 12:30:00,137.08,137.08,136.98,137.03,8506.0,121.34,121.34,121.2515,121.2958,8506.0
2017-09-07 12:40:00,137.03,137.13,137.01,137.08,19024.0,121.2958,121.3843,121.2781,121.34,19024.0
2017-09-07 12:50:00,137.08,137.15,137.03,137.14,15655.0,121.34,121.402,121.2958,121.3932,15655.0
2017-09-07 13:00:00,137.15,137.17,137.13,137.15,2724.0,121.402,121.4197,121.3843,121.402,2724.0
2017-09-07 13:10:00,137.17,137.21,137.17,137.17,3041.0,121.4197,121.4551,121.4197,121.4197,3041.0
2017-09-07 13:20:00,137.16,137.18,137.11,137.17,10334.0,121.4109,121.4286,121.3666,121.4197,10334.0
2017-09-07 13:30:00,137.16,137.18,137.14,137.17,4920.0,121.4109,121.4286,121.3932,121.4197,4920.0
2017-09-07 13:40:00,137.17,137.22,137.16,137.2,9081.0,121.4197,121.464,121.4109,121.4463,9081.0
2017-09-07 13:50:00,137.18,137.18,137.15,137.17,3783.0,121.4286,121.4286,121.402,121.4197,3783.0
2017-09-07 14:00:00,137.16,137.23,137.15,137.21,8792.0,121.4109,121.4728,121.402,121.4551,8792.0
2017-09-07 14:10:00,137.23,137.25,137.21,137.22,6275.0,121.4728,121.4905,121.4551,121.464,6275.0
2017-09-07 14:20:00,137.25,137.25,137.23,137.24,4267.0,121.4905,121.4905,121.4728,121.4817,4267.0
2017-09-07 14:30:00,137.24,137.24,137.17,137.21,4792.0,121.4817,121.4817,121.4197,121.4551,4792.0
2017-09-07 14:40:00,137.18,137.21,137.15,137.19,7088.0,121.4286,121.4551,121.402,121.4374,7088.0
2017-09-07 14:50:00,137.18,137.22,137.18,137.22,2864.0,121.4286,121.464,121.4286,121.464,2864.0
2017-09-07 15:00:00,137.24,137.25,137.17,137.23,5850.0,121.4817,121.4905,121.4197,121.4728,5850.0
2017-09-07 15:10:00,137.22,137.22,137.2,137.22,4418.0,121.464,121.464,121.4463,121.464,4418.0
2017-09-07 15:20:00,137.21,137.21,137.11,137.11,13440.0,121.4551,121.4551,121.3666,121.3666,13440.0
2017-09-07 15:30:00,137.12,137.18,137.07,137.18,14153.0,121.3755,121.4286,121.3312,121.4286,14153.0
2017-09-07 15:40:00,137.17,137.27,137.16,137.24,16909.0,121.4197,121.5082,121.4109,121.4817,16909.0
2017-09-07 15:50:00,137.24,137.26,137.17,137.26,41209.0,121.4817,121.4994,121.4197,121.4994,41209.0
2017-09-08 09:30:00,137.06,137.06,136.93,137.03,22190.0,121.3223,121.3223,121.2073,121.2958,22190.0
2017-09-08 09:40:00,137.0,137.11,137.0,137.05,7993.0,121.2692,121.3666,121.2692,121.3135,7993.0
2017-09-08 09:50:00,137.06,137.13,137.03,137.13,16228.0,121.3223,121.3843,121.2958,121.3843,16228.0
2017-09-08 10:00:00,137.15,137.22,137.14,137.17,11278.0,121.402,121.464,121.3932,121.4197,11278.0
2017-09-08 10:10:00,137.16,137.2,137.09,137.12,33853.0,121.4109,121.4463,121.3489,121.3755,33853.0
2017-09-08 10:20:00,137.1,137.15,137.07,137.12,6721.0,121.3578,121.402,121.3312,121.3755,6721.0
2017-09-08 10:30:00,137.1,137.17,137.05,137.16,6880.0,121.3578,121.4197,121.3135,121.4109,6880.0
2017-09-08 10:40:00,137.15,137.21,137.13,137.21,5700.0,121.402,121.4551,121.3843,121.4551,5700.0
2017-09-08 10:50:00,137.19,137.24,137.16,137.23,12402.0,121.4374,121.4817,121.4109,121.4728,12402.0
2017-09-08 11:00:00,137.23,137.37,137.21,137.33,13397.0,121.4728,121.5968,121.4551,121.5613,13397.0
2017-09-08 11:10:00,137.3,137.32,137.22,137.23,4432.0,121.5348,121.5525,121.464,121.4728,4432.0
2017-09-08 11:20:00,137.24,137.28,137.22,137.28,4015.0,121.4817,121.5171,121.464,121.5171,4015.0
2017-09-08 11:30:00,137.28,137.3,137.21,137.24,11691.0,121.5171,121.5348,121.4551,121.4817,11691.0
2017-09-08 11:40:00,137.22,137.25,137.19,137.24,8043.0,121.464,121.4905,121.4374,121.4817,8043.0
2017-09-08 11:50:00,137.24,137.26,137.2,137.2,9365.0,121.4817,121.4994,121.4463,121.4463,9365.0
2017-09-08 12:00:00,137.2,137.22,137.11,137.15,2100.0,121.4463,121.464,121.3666,121.402,2100.0
2017-09-08 12:10:00,137.11,137.16,137.09,137.14,12943.0,121.3666,121.4109,121.3489,121.3932,12943.0
2017-09-08 12:20:00,137.11,137.2,137.11,137.19,4943.0,121.3666,121.4463,121.3666,121.4374,4943.0
2017-09-08 12:30:00,137.18,137.26,137.17,137.24,9120.0,121.4286,121.4994,121.4197,121.4817,9120.0
2017-09-08 12:40:00,137.24,137.26,137.22,137.25,4998.0,121.4817,121.4994,121.464,121.4905,4998.0
2017-09-08 12:50:00,137.24,137.28,137.23,137.25,5422.0,121.4817,121.5171,121.4728,121.4905,5422.0
2017-09-08 13:00:00,137.21,137.24,137.21,137.24,4125.0,121.4551,121.4817,121.4551,121.4817,4125.0
2017-09-08 13:10:00,137.22,137.23,137.21,137.21,13924.0,121.464,121.4728,121.4551,121.4551,13924.0
2017-09-08 13:20:00,137.21,137.22,137.18,137.19,9534.0,121.4551,121.464,121.4286,121.4374,9534.0
2017-09-08 13:30:00,137.19,137.19,137.13,137.18,36595.0,121.4374,121.4374,121.3843,121.4286,36595.0
2017-09-08 13:40:00,137.18,137.18,137.14,137.17,29524.0,121.4286,121.4286,121.3932,121.4197,29524.0
2017-09-08 13:50:00,137.16,137.18,137.12,137.18,31994.0,121.4109,121.4286,121.3755,121.4286,31994.0
2017-09-08 14:00:00,137.17,137.19,137.16,137.16,4707.0,121.4197,121.4374,121.4109,121.4109,4707.0
2017-09-08 14:10:00,137.17,137.24,137.17,137.19,13517.0,121.4197,121.4817,121.4197,121.4374,13517.0
2017-09-08 14:20:00,137.2,137.22,137.18,137.2,13380.0,121.4463,121.464,121.4286,121.4463,13380.0
2017-09-08 14:30:00,137.21,137.28,137.2,137.25,13565.0,121.4551,121.5171,121.4463,121.4905,13565.0
2017-09-08 14:40:00,137.24,137.26,137.16,137.16,4257.0,121.4817,121.4994,121.4109,121.4109,4257.0
2017-09-08 14:50:00,137.16,137.19,137.16,137.19,4282.0,121.4109,121.4374,121.4109,121.4374,4282.0
2017-09-08 15:00:00,137.18,137.23,137.17,137.21,13720.0,121.4286,121.4728,121.4197,121.4551,13720.0
2017-09-08 15:10:00,137.22,137.22,137.08,137.08,36231.0,121.464,121.464,121.34,121.34,36231.0
2017-09-08 15:20:00,137.09,137.12,137.04,137.05,5911.0,121.3489,121.3755,121.3046,121.3135,5911.0
2017-09-08 15:30:00,137.05,137.06,136.99,137.04,28236.0,121.3135,121.3223,121.2604,121.3046,28236.0
2017-09-08 15:40:00,137.05,137.09,137.03,137.09,17675.0,121.3135,121.3489,121.2958,121.3489,17675.0
2017-09-08 15:50:00,137.09,137.12,137.04,137.09,31742.0,121.3489,121.3755,121.3046,121.3489,31742.0
2017-09-11 09:30:00,137.93,138.19,137.93,138.18,37728.0,122.0924,122.3226,122.0924,122.3137,37728.0
2017-09-11 09:40:00,138.2,138.26,138.18,138.22,11332.0,122.3314,122.3846,122.3137,122.3492,11332.0
2017-09-11 09:50:00,138.22,138.28,138.2,138.23,8665.0,122.3492,122.4023,122.3314,122.358,8665.0
2017-09-11 10:00:00,138.25,138.36,138.23,138.33,5006.0,122.3757,122.4731,122.358,122.4465,5006.0
2017-09-11 10:10:00,138.34,138.35,138.29,138.33,5714.0,122.4554,122.4642,122.4111,122.4465,5714.0
2017-09-11 10:20:00,138.36,138.36,138.26,138.28,3688.0,122.4731,122.4731,122.3846,122.4023,3688.0
2017-09-11 10:30:00,138.32,138.32,138.22,138.22,9922.0,122.4377,122.4377,122.3492,122.3492,9922.0
2017-09-11 10:40:00,138.21,138.24,138.21,138.24,4643.0,122.3403,122.3669,122.3403,122.3669,4643.0
2017-09-11 10:50:00,138.24,138.25,138.21,138.22,19270.0,122.3669,122.3757,122.3403,122.3492,19270.0
2017-09-11 11:00:00,138.23,138.24,138.2,138.24,8006.0,122.358,122.3669,122.3314,122.3669,8006.0
2017-09-11 11:10:00,138.25,138.27,138.22,138.27,7365.0,122.3757,122.3934,122.3492,122.3934,7365.0
2017-09-11 11:20:00,138.27,138.27,138.23,138.26,6044.0,122.3934,122.3934,122.358,122.3846,6044.0
2017-09-11 11:30:00,138.27,138.35,138.27,138.34,9004.0,122.3934,122.4642,122.3934,122.4554,9004.0
2017-09-11 11:40:00,138.35,138.42,138.33,138.39,21293.0,122.4642,122.5262,122.4465,122.4996,21293.0
2017-09-11 11:50:00,138.4,138.44,138.38,138.4,5800.0,122.5085,122.5439,122.4908,122.5085,5800.0
2017-09-11 12:00:00,138.42,138.42,138.38,138.38,5036.0,122.5262,122.5262,122.4908,122.4908,5036.0
2017-09-11 12:10:00,138.39,138.46,138.37,138.45,5938.0,122.4996,122.5616,122.4819,122.5527,5938.0
2017-09-11 12:20:00,138.46,138.49,138.44,138.48,10753.0,122.5616,122.5881,122.5439,122.5793,10753.0
2017-09-11 12:30:00,138.49,138.53,138.48,138.52,9247.0,122.5881,122.6236,122.5793,122.6147,9247.0
2017-09-11 12:40:00,138.55,138.64,138.55,138.56,13900.0,122.6413,122.7209,122.6413,122.6501,13900.0
2017-09-11 12:50:00,138.58,138.58,138.53,138.54,7137.0,122.6678,122.6678,122.6236,122.6324,7137.0
2017-09-11 13:00:00,138.54,138.58,138.53,138.54,9127.0,122.6324,122.6678,122.6236,122.6324,9127.0
2017-09-11 13:10:00,138.54,138.6,138.54,138.59,4258.0,122.6324,122.6855,122.6324,122.6767,4258.0
2017-09-11 13:20:00,138.58,138.59,138.57,138.58,2984.0,122.6678,122.6767,122.659,122.6678,2984.0
2017-09-11 13:30:00,138.58,138.59,138.54,138.56,10393.0,122.6678,122.6767,122.6324,122.6501,10393.0
2017-09-11 13:40:00,138.56,138.57,138.55,138.56,3300.0,122.6501,122.659,122.6413,122.6501,3300.0
2017-09-11 13:50:00,138.56,138.58,138.55,138.57,5304.0,122.6501,122.6678,122.6413,122.659,5304.0
2017-09-11 14:00:00,138.58,138.6,138.56,138.59,14671.0,122.6678,122.6855,122.6501,122.6767,14671.0
2017-09-11 14:10:00,138.59,138.61,138.56,138.57,10100.0,122.6767,122.6944,122.6501,122.659,10100.0
2017-09-11 14:20:00,138.55,138.56,138.51,138.54,17117.0,122.6413,122.6501,122.6059,122.6324,17117.0
2017-09-11 14:30:00,138.53,138.58,138.52,138.53,22371.0,122.6236,122.6678,122.6147,122.6236,22371.0
2017-09-11 14:40:00,138.53,138.58,138.52,138.58,14985.0,122.6236,122.6678,122.6147,122.6678,14985.0
2017-09-11 14:50:00,138.57,138.58,138.51,138.52,21178.0,122.659,122.6678,122.6059,122.6147,21178.0
2017-09-11 15:00:00,138.5,138.54,138.5,138.54,10507.0,122.597,122.6324,122.597,122.6324,10507.0
2017-09-11 15:10:00,138.53,138.6,138.53,138.59,11288.0,122.6236,122.6855,122.6236,122.6767,11288.0
2017-09-11 15:20:00,138.57,138.58,138.53,138.55,12944.0,122.659,122.6678,122.6236,122.6413,12944.0
2017-09-11 15:30:00,138.55,138.59,138.49,138.57,21526.0,122.6413,122.6767,122.5881,122.659,21526.0
2017-09-11 15:40:00,138.57,138.58,138.49,138.5,13024.0,122.659,122.6678,122.5881,122.597,13024.0
2017-09-11 15:50:00,138.51,138.58,138.49,138.56,40777.0,122.6059,122.6678,122.5881,122.6501,40777.0
2017-09-12 09:30:00,138.82,139.01,138.77,138.99,31375.0,122.8803,123.0484,122.836,123.0307,31375.0
2017-09-12 09:40:00,139.01,139.03,138.88,138.93,21016.0,123.0484,123.0661,122.9334,122.9776,21016.0
2017-09-12 09:50:00,138.91,138.92,138.84,138.92,7291.0,122.9599,122.9688,122.898,122.9688,7291.0
2017-09-12 10:00:00,138.92,138.96,138.86,138.9,9186.0,122.9688,123.0042,122.9157,122.9511,9186.0
2017-09-12 10:10:00,138.92,138.94,138.83,138.88,6824.0,122.9688,122.9865,122.8891,122.9334,6824.0
2017-09-12 10:20:00,138.89,138.91,138.82,138.85,9149.0,122.9422,122.9599,122.8803,122.9068,9149.0
2017-09-12 10:30:00,138.8,138.89,138.8,138.84,8642.0,122.8626,122.9422,122.8626,122.898,8642.0
2017-09-12 10:40:00,138.84,138.85,138.73,138.76,14100.0,122.898,122.9068,122.8006,122.8271,14100.0
2017-09-12 10:50:00,138.76,138.81,138.76,138.8,9755.0,122.8271,122.8714,122.8271,122.8626,9755.0
2017-09-12 11:00:00,138.8,138.84,138.78,138.81,8149.0,122.8626,122.898,122.8448,122.8714,8149.0
2017-09-12 11:10:00,138.84,138.87,138.8,138.8,10744.0,122.898,122.9245,122.8626,122.8626,10744.0
2017-09-12 11:20:00,138.83,138.85,138.78,138.85,2785.0,122.8891,122.9068,122.8448,122.9068,2785.0
2017-09-12 11:30:00,138.86,138.9,138.85,138.88,8450.0,122.9157,122.9511,122.9068,122.9334,8450.0
2017-09-12 11:40:00,138.89,138.92,138.87,138.92,12380.0,122.9422,122.9688,122.9245,122.9688,12380.0
2017-09-12 11:50:00,138.91,138.93,138.88,138.91,5651.0,122.9599,122.9776,122.9334,122.9599,5651.0
2017-09-12 12:00:00,138.9,138.92,138.88,138.89,5328.0,122.9511,122.9688,122.9334,122.9422,5328.0
2017-09-12 12:10:00,138.89,138.96,138.89,138.96,23639.0,122.9422,123.0042,122.9422,123.0042,23639.0
2017-09-12 12:20:00,138.97,138.98,138.95,138.97,8800.0,123.013,123.0219,122.9953,123.013,8800.0
2017-09-12 12:30:00,138.96,139.02,138.96,138.98,9851.0,123.0042,123.0573,123.0042,123.0219,9851.0
2017-09-12 12:40:00,138.98,139.0,138.96,139.0,11349.0,123.0219,123.0396,123.0042,123.0396,11349.0
2017-09-12 12:50:00,138.99,139.02,138.99,139.01,5464.0,123.0307,123.0573,123.0307,123.0484,5464.0
2017-09-12 13:00:00,139.01,139.04,139.01,139.03,8748.0,123.0484,123.075,123.0484,123.0661,8748.0
2017-09-12 13:10:00,139.02,139.03,139.0,139.02,4102.0,123.0573,123.0661,123.0396,123.0573,4102.0
2017-09-12 13:20:00,139.02,139.03,139.01,139.02,5828.0,123.0573,123.0661,123.0484,123.0573,5828.0
2017-09-12 13:30:00,139.03,139.05,139.01,139.02,59943.0,123.0661,123.0838,123.0484,123.0573,59943.0
2017-09-12 13:40:00,139.02,139.07,138.99,139.02,14573.0,123.0573,123.1016,123.0307,123.0573,14573.0
2017-09-12 13:50:00,139.01,139.03,138.95,138.96,6460.0,123.0484,123.0661,122.9953,123.0042,6460.0
2017-09-12 14:00:00,138.96,138.97,138.94,138.94,7749.0,123.0042,123.013,122.9865,122.9865,7749.0
2017-09-12 14:10:00,138.94,138.99,138.91,138.98,14351.0,122.9865,123.0307,122.9599,123.0219,14351.0
2017-09-12 14:20:00,138.97,138.98,138.9,138.92,8796.0,123.013,123.0219,122.9511,122.9688,8796.0
2017-09-12 14:30:00,138.91,138.94,138.89,138.89,11167.0,122.9599,122.9865,122.9422,122.9422,11167.0
2017-09-12 14:40:00,138.89,138.95,138.87,138.91,10216.0,122.9422,122.9953,122.9245,122.9599,10216.0
2017-09-12 14:50:00,138.91,138.94,138.88,138.94,5707.0,122.9599,122.9865,122.9334,122.9865,5707.0
2017-09-12 15:00:00,138.93,138.93,138.85,138.87,13035.0,122.9776,122.9776,122.9068,122.9245,13035.0
2017-09-12 15:10:00,138.88,138.91,138.86,138.91,5649.0,122.9334,122.9599,122.9157,122.9599,5649.0
2017-09-12 15:20:00,138.9,138.97,138.9,138.94,7779.0,122.9511,123.013,122.9511,122.9865,7779.0
2017-09-12 15:30:00,138.94,138.98,138.92,138.96,27067.0,122.9865,123.0219,122.9688,123.0042,27067.0
2017-09-12 15:40:00,138.96,138.98,138.95,138.97,16764.0,123.0042,123.0219,122.9953,123.013,16764.0
2017-09-12 15:50:00,138.97,139.08,138.97,139.08,37518.0,123.013,123.1104,123.013,123.1104,37518.0
2017-09-13 09:30:00,138.96,138.98,138.82,138.95,30917.0,123.0042,123.0219,122.8803,122.9953,30917.0
2017-09-13 09:40:00,138.96,138.99,138.91,138.93,10395.0,123.0042,123.0307,122.9599,122.9776,10395.0
2017-09-13 09:50:00,138.94,139.02,138.91,139.01,6859.0,122.9865,123.0573,122.9599,123.0484,6859.0
2017-09-13 10:00:00,139.01,139.03,138.99,139.03,4450.0,123.0484,123.0661,123.0307,123.0661,4450.0
2017-09-13 10:10:00,139.05,139.08,139.0,139.02,6217.0,123.0838,123.1104,123.0396,123.0573,6217.0
2017-09-13 10:20:00,139.03,139.07,139.01,139.07,9343.0,123.0661,123.1016,123.0484,123.1016,9343.0
2017-09-13 10:30:00,139.08,139.09,139.05,139.06,12436.0,123.1104,123.1193,123.0838,123.0927,12436.0
2017-09-13 10:40:00,139.07,139.08,138.98,138.99,9426.0,123.1016,123.1104,123.0219,123.0307,9426.0
2017-09-13 10:50:00,138.98,139.05,138.98,139.03,18597.0,123.0219,123.0838,123.0219,123.0661,18597.0
2017-09-13 11:00:00,139.04,139.09,139.03,139.08,10821.0,123.075,123.1193,123.0661,123.1104,10821.0
2017-09-13 11:10:00,139.09,139.11,139.08,139.08,14300.0,123.1193,123.137,123.1104,123.1104,14300.0
2017-09-13 11:20:00,139.08,139.08,139.03,139.04,6513.0,123.1104,123.1104,123.0661,123.075,6513.0
2017-09-13 11:30:00,139.05,139.06,138.92,138.95,8375.0,123.0838,123.0927,122.9688,122.9953,8375.0
2017-09-13 11:40:00,138.96,139.01,138.93,139.0,11547.0,123.0042,123.0484,122.9776,123.0396,11547.0
2017-09-13 11:50:00,139.0,139.03,138.97,138.97,25906.0,123.0396,123.0661,123.013,123.013,25906.0
2017-09-13 12:00:00,138.99,139.02,138.97,139.02,19354.0,123.0307,123.0573,123.013,123.0573,19354.0
2017-09-13 12:10:00,139.01,139.03,138.99,139.02,21715.0,123.0484,123.0661,123.0307,123.0573,21715.0
2017-09-13 12:20:00,139.02,139.05,139.02,139.05,21508.0,123.0573,123.0838,123.0573,123.0838,21508.0
2017-09-13 12:30:00,139.02,139.06,139.02,139.04,9898.0,123.0573,123.0927,123.0573,123.075,9898.0
2017-09-13 12:40:00,139.04,139.11,139.04,139.1,10351.0,123.075,123.137,123.075,123.1281,10351.0
2017-09-13 12:50:00,139.11,139.11,139.06,139.06,5400.0,123.137,123.137,123.0927,123.0927,5400.0
2017-09-13 13:00:00,139.06,139.08,138.98,139.05,36537.0,123.0927,123.1104,123.0219,123.0838,36537.0
2017-09-13 13:10:00,139.06,139.09,139.03,139.09,9585.0,123.0927,123.1193,123.0661,123.1193,9585.0
2017-09-13 13:20:00,139.09,139.09,139.02,139.05,8987.0,123.1193,123.1193,123.0573,123.0838,8987.0
2017-09-13 13:30:00,139.06,139.07,139.02,139.03,6948.0,123.0927,123.1016,123.0573,123.0661,6948.0
2017-09-13 13:40:00,139.03,139.05,139.02,139.04,10209.0,123.0661,123.0838,123.0573,123.075,10209.0
2017-09-13 13:50:00,139.04,139.06,139.03,139.03,17865.0,123.075,123.0927,123.0661,123.0661,17865.0
2017-09-13 14:00:00,139.03,139.05,139.0,139.05,4962.0,123.0661,123.0838,123.0396,123.0838,4962.0
2017-09-13 14:10:00,139.05,139.08,139.03,139.05,9010.0,123.0838,123.1104,123.0661,123.0838,9010.0
2017-09-13 14:20:00,139.04,139.05,139.03,139.03,7217.0,123.075,123.0838,123.0661,123.0661,7217.0
2017-09-13 14:30:00,139.03,139.05,139.03,139.05,5785.0,123.0661,123.0838,123.0661,123.0838,5785.0
2017-09-13 14:40:00,139.03,139.08,139.02,139.06,20481.0,123.0661,123.1104,123.0573,123.0927,20481.0
2017-09-13 14:50:00,139.07,139.11,139.06,139.07,16228.0,123.1016,123.137,123.0927,123.1016,16228.0
2017-09-13 15:00:00,139.06,139.1,139.03,139.03,11960.0,123.0927,123.1281,123.0661,123.0661,11960.0
2017-09-13 15:10:00,139.02,139.05,139.01,139.05,9139.0,123.0573,123.0838,123.0484,123.0838,9139.0
2017-09-13 15:20:00,139.06,139.06,139.02,139.04,7170.0,123.0927,123.0927,123.0573,123.075,7170.0
2017-09-13 15:30:00,139.04,139.09,139.04,139.07,14495.0,123.075,123.1193,123.075,123.1016,14495.0
2017-09-13 15:40:00,139.07,139.07,139.01,139.03,12236.0,123.1016,123.1016,123.0484,123.0661,12236.0
2017-09-13 15:50:00,139.03,139.15,139.03,139.15,30931.0,123.0661,123.1724,123.0661,123.1724,30931.0
2017-09-14 09:30:00,138.91,138.98,138.8,138.81,44531.0,122.9599,123.0219,122.8626,122.8714,44531.0
2017-09-14 09:40:00,138.8,138.95,138.79,138.95,12973.0,122.8626,122.9953,122.8537,122.9953,12973.0
2017-09-14 09:50:00,138.9,138.98,138.9,138.97,3891.0,122.9511,123.0219,122.9511,123.013,3891.0
2017-09-14 10:00:00,138.96,138.98,138.91,138.95,10515.0,123.0042,123.0219,122.9599,122.9953,10515.0
2017-09-14 10:10:00,138.96,139.03,138.95,139.02,9418.0,123.0042,123.0661,122.9953,123.0573,9418.0
2017-09-14 10:20:00,139.0,139.04,138.99,139.01,29042.0,123.0396,123.075,123.0307,123.0484,29042.0
2017-09-14 10:30:00,139.01,139.08,139.01,139.06,4304.0,123.0484,123.1104,123.0484,123.0927,4304.0
2017-09-14 10:40:00,139.03,139.1,139.02,139.09,1950.0,123.0661,123.1281,123.0573,123.1193,1950.0
2017-09-14 10:50:00,139.08,139.1,139.05,139.05,4979.0,123.1104,123.1281,123.0838,123.0838,4979.0
2017-09-14 11:00:00,139.07,139.09,139.03,139.09,3348.0,123.1016,123.1193,123.0661,123.1193,3348.0
2017-09-14 11:10:00,139.1,139.2,139.1,139.16,5143.0,123.1281,123.2166,123.1281,123.1812,5143.0
2017-09-14 11:20:00,139.15,139.16,139.11,139.12,3910.0,123.1724,123.1812,123.137,123.1458,3910.0
2017-09-14 11:30:00,139.13,139.15,139.1,139.13,50076.0,123.1547,123.1724,123.1281,123.1547,50076.0
2017-09-14 11:40:00,139.12,139.12,139.08,139.09,5974.0,123.1458,123.1458,123.1104,123.1193,5974.0
2017-09-14 11:50:00,139.09,139.12,139.07,139.11,8271.0,123.1193,123.1458,123.1016,123.137,8271.0
2017-09-14 12:00:00,139.12,139.13,139.05,139.09,5038.0,123.1458,123.1547,123.0838,123.1193,5038.0
2017-09-14 12:10:00,139.07,139.11,139.06,139.08,22039.0,123.1016,123.137,123.0927,123.1104,22039.0
2017-09-14 12:20:00,139.06,139.07,139.05,139.07,2669.0,123.0927,123.1016,123.0838,123.1016,2669.0
2017-09-14 12:30:00,139.07,139.09,139.05,139.06,4099.0,123.1016,123.1193,123.0838,123.0927,4099.0
2017-09-14 12:40:00,139.08,139.14,139.07,139.12,27839.0,123.1104,123.1635,123.1016,123.1458,27839.0
2017-09-14 12:50:00,139.12,139.16,139.12,139.13,7211.0,123.1458,123.1812,123.1458,123.1547,7211.0
2017-09-14 13:00:00,139.11,139.11,139.08,139.08,4336.0,123.137,123.137,123.1104,123.1104,4336.0
2017-09-14 13:10:00,139.07,139.08,139.06,139.07,7166.0,123.1016,123.1104,123.0927,123.1016,7166.0
2017-09-14 13:20:00,139.08,139.08,139.06,139.08,2480.0,123.1104,123.1104,123.0927,123.1104,2480.0
2017-09-14 13:30:00,139.09,139.09,139.04,139.04,3874.0,123.1193,123.1193,123.075,123.075,3874.0
2017-09-14 13:40:00,139.06,139.08,139.04,139.05,3963.0,123.0927,123.1104,123.075,123.0838,3963.0
2017-09-14 13:50:00,139.04,139.07,139.03,139.03,12868.0,123.075,123.1016,123.0661,123.0661,12868.0
2017-09-14 14:00:00,139.04,139.09,139.0,139.07,11147.0,123.075,123.1193,123.0396,123.1016,11147.0
2017-09-14 14:10:00,139.07,139.1,139.05,139.1,19619.0,123.1016,123.1281,123.0838,123.1281,19619.0
2017-09-14 14:20:00,139.09,139.14,139.08,139.08,16792.0,123.1193,123.1635,123.1104,123.1104,16792.0
2017-09-14 14:30:00,139.08,139.11,139.08,139.08,9411.0,123.1104,123.137,123.1104,123.1104,9411.0
2017-09-14 14:40:00,139.07,139.13,139.07,139.13,8699.0,123.1016,123.1547,123.1016,123.1547,8699.0
2017-09-14 14:50:00,139.13,139.13,139.08,139.08,17953.0,123.1547,123.1547,123.1104,123.1104,17953.0
2017-09-14 15:00:00,139.08,139.1,139.06,139.06,7820.0,123.1104,123.1281,123.0927,123.0927,7820.0
2017-09-14 15:10:00,139.07,139.08,139.01,139.04,10880.0,123.1016,123.1104,123.0484,123.075,10880.0
2017-09-14 15:20:00,139.04,139.08,139.02,139.05,51433.0,123.075,123.1104,123.0573,123.0838,51433.0
2017-09-14 15:30:00,139.06,139.1,139.06,139.09,22904.0,123.0927,123.1281,123.0927,123.1193,22904.0
2017-09-14 15:40:00,139.09,139.09,139.0,139.03,12352.0,123.1193,123.1193,123.0396,123.0661,12352.0
2017-09-14 15:50:00,139.03,139.12,139.01,139.08,46457.0,123.0661,123.1458,123.0484,123.1104,46457.0
2017-09-15 09:30:00,139.06,139.09,138.76,139.05,17700.0,123.0927,123.1193,122.8271,123.0838,17700.0
2017-09-15 09:40:00,139.05,139.06,138.98,139.04,109120.0,123.0838,123.0927,123.0219,123.075,109120.0
2017-09-15 09:50:00,139.06,139.07,138.98,138.98,14008.0,123.0927,123.1016,123.0219,123.0219,14008.0
2017-09-15 10:00:00,138.96,139.02,138.93,138.96,3398.0,123.0042,123.0573,122.9776,123.0042,3398.0
2017-09-15 10:10:00,138.96,139.04,138.93,139.03,3810.0,123.0042,123.075,122.9776,123.0661,3810.0
2017-09-15 10:20:00,139.03,139.04,139.0,139.03,2196.0,123.0661,123.075,123.0396,123.0661,2196.0
2017-09-15 10:30:00,139.01,139.07,139.01,139.06,12750.0,123.0484,123.1016,123.0484,123.0927,12750.0
2017-09-15 10:40:00,139.08,139.13,139.03,139.13,4783.0,123.1104,123.1547,123.0661,123.1547,4783.0
2017-09-15 10:50:00,139.16,139.24,139.16,139.18,24883.0,123.1812,123.252,123.1812,123.1989,24883.0
2017-09-15 11:00:00,139.18,139.19,139.15,139.17,21390.0,123.1989,123.2078,123.1724,123.1901,21390.0
2017-09-15 11:10:00,139.17,139.18,139.13,139.13,10611.0,123.1901,123.1989,123.1547,123.1547,10611.0
2017-09-15 11:20:00,139.15,139.19,139.13,139.18,10730.0,123.1724,123.2078,123.1547,123.1989,10730.0
2017-09-15 11:30:00,139.19,139.21,139.15,139.17,6900.0,123.2078,123.2255,123.1724,123.1901,6900.0
2017-09-15 11:40:00,139.15,139.17,139.13,139.17,5566.0,123.1724,123.1901,123.1547,123.1901,5566.0
2017-09-15 11:50:00,139.17,139.21,139.17,139.2,4786.0,123.1901,123.2255,123.1901,123.2166,4786.0
2017-09-15 12:00:00,139.2,139.22,139.19,139.21,4212.0,123.2166,123.2343,123.2078,123.2255,4212.0
2017-09-15 12:10:00,139.19,139.22,139.19,139.21,8985.0,123.2078,123.2343,123.2078,123.2255,8985.0
2017-09-15 12:20:00,139.22,139.23,139.2,139.22,16946.0,123.2343,123.2432,123.2166,123.2343,16946.0
2017-09-15 12:30:00,139.21,139.22,139.16,139.17,10945.0,123.2255,123.2343,123.1812,123.1901,10945.0
2017-09-15 12:40:00,139.15,139.19,139.15,139.17,18455.0,123.1724,123.2078,123.1724,123.1901,18455.0
2017-09-15 12:50:00,139.18,139.19,139.15,139.15,7833.0,123.1989,123.2078,123.1724,123.1724,7833.0
2017-09-15 13:00:00,139.15,139.18,139.14,139.18,2516.0,123.1724,123.1989,123.1635,123.1989,2516.0
2017-09-15 13:10:00,139.18,139.19,139.16,139.16,3943.0,123.1989,123.2078,123.1812,123.1812,3943.0
2017-09-15 13:20:00,139.18,139.18,139.15,139.18,3697.0,123.1989,123.1989,123.1724,123.1989,3697.0
2017-09-15 13:30:00,139.19,139.2,139.16,139.16,5664.0,123.2078,123.2166,123.1812,123.1812,5664.0
2017-09-15 13:40:00,139.16,139.17,139.14,139.14,9224.0,123.1812,123.1901,123.1635,123.1635,9224.0
2017-09-15 13:50:00,139.13,139.16,139.11,139.15,9341.0,123.1547,123.1812,123.137,123.1724,9341.0
2017-09-15 14:00:00,139.15,139.17,139.14,139.17,9733.0,123.1724,123.1901,123.1635,123.1901,9733.0
2017-09-15 14:10:00,139.17,139.18,139.14,139.15,8689.0,123.1901,123.1989,123.1635,123.1724,8689.0
2017-09-15 14:20:00,139.14,139.16,139.13,139.16,8414.0,123.1635,123.1812,123.1547,123.1812,8414.0
2017-09-15 14:30:00,139.17,139.19,139.15,139.16,5961.0,123.1901,123.2078,123.1724,123.1812,5961.0
2017-09-15 14:40:00,139.17,139.22,139.17,139.22,8093.0,123.1901,123.2343,123.1901,123.2343,8093.0
2017-09-15 14:50:00,139.22,139.22,139.19,139.21,11246.0,123.2343,123.2343,123.2078,123.2255,11246.0
2017-09-15 15:00:00,139.21,139.22,139.19,139.22,7375.0,123.2255,123.2343,123.2078,123.2343,7375.0
2017-09-15 15:10:00,139.22,139.25,139.22,139.25,12577.0,123.2343,123.2609,123.2343,123.2609,12577.0
2017-09-15 15:20:00,139.25,139.28,139.24,139.25,23319.0,123.2609,123.2874,123.252,123.2609,23319.0
2017-09-15 15:30:00,139.25,139.3,139.24,139.27,17559.0,123.2609,123.3051,123.252,123.2786,17559.0
2017-09-15 15:40:00,139.28,139.29,139.25,139.27,14054.0,123.2874,123.2963,123.2609,123.2786,14054.0
2017-09-15 15:50:00,139.28,139.37,139.23,139.34,348395.0,123.2874,123.3671,123.2432,123.3405,348395.0
2017-09-18 09:30:00,139.53,139.69,139.47,139.69,37689.0,123.5087,123.6504,123.4556,123.6504,37689.0
2017-09-18 09:40:00,139.69,139.82,139.68,139.82,74004.0,123.6504,123.7654,123.6415,123.7654,74004.0
2017-09-18 09:50:00,139.79,139.85,139.77,139.77,14436.0,123.7389,123.792,123.7212,123.7212,14436.0
2017-09-18 10:00:00,139.78,139.82,139.76,139.78,15981.0,123.73,123.7654,123.7123,123.73,15981.0
2017-09-18 10:10:00,139.78,139.79,139.74,139.75,11252.0,123.73,123.7389,123.6946,123.7035,11252.0
2017-09-18 10:20:00,139.73,139.76,139.7,139.76,6310.0,123.6858,123.7123,123.6592,123.7123,6310.0
2017-09-18 10:30:00,139.76,139.79,139.74,139.74,4925.0,123.7123,123.7389,123.6946,123.6946,4925.0
2017-09-18 10:40:00,139.75,139.78,139.72,139.76,13728.0,123.7035,123.73,123.6769,123.7123,13728.0
2017-09-18 10:50:00,139.76,139.77,139.71,139.71,14420.0,123.7123,123.7212,123.6681,123.6681,14420.0
2017-09-18 11:00:00,139.72,139.75,139.72,139.75,1584.0,123.6769,123.7035,123.6769,123.7035,1584.0
2017-09-18 11:10:00,139.74,139.76,139.73,139.73,3300.0,123.6946,123.7123,123.6858,123.6858,3300.0
2017-09-18 11:20:00,139.74,139.8,139.72,139.8,9111.0,123.6946,123.7477,123.6769,123.7477,9111.0
2017-09-18 11:30:00,139.78,139.78,139.74,139.75,1468.0,123.73,123.73,123.6946,123.7035,1468.0
2017-09-18 11:40:00,139.75,139.76,139.72,139.76,9141.0,123.7035,123.7123,123.6769,123.7123,9141.0
2017-09-18 11:50:00,139.74,139.75,139.71,139.72,7737.0,123.6946,123.7035,123.6681,123.6769,7737.0
2017-09-18 12:00:00,139.72,139.76,139.72,139.75,37665.0,123.6769,123.7123,123.6769,123.7035,37665.0
2017-09-18 12:10:00,139.75,139.76,139.72,139.73,19920.0,123.7035,123.7123,123.6769,123.6858,19920.0
2017-09-18 12:20:00,139.73,139.73,139.71,139.72,13144.0,123.6858,123.6858,123.6681,123.6769,13144.0
2017-09-18 12:30:00,139.71,139.73,139.7,139.72,6340.0,123.6681,123.6858,123.6592,123.6769,6340.0
2017-09-18 12:40:00,139.71,139.72,139.63,139.67,26473.0,123.6681,123.6769,123.5972,123.6327,26473.0
2017-09-18 12:50:00,139.67,139.71,139.66,139.7,9699.0,123.6327,123.6681,123.6238,123.6592,9699.0
2017-09-18 13:00:00,139.7,139.71,139.65,139.66,8732.0,123.6592,123.6681,123.615,123.6238,8732.0
2017-09-18 13:10:00,139.66,139.7,139.66,139.69,7826.0,123.6238,123.6592,123.6238,123.6504,7826.0
2017-09-18 13:20:00,139.68,139.68,139.66,139.66,2313.0,123.6415,123.6415,123.6238,123.6238,2313.0
2017-09-18 13:30:00,139.66,139.7,139.66,139.7,10713.0,123.6238,123.6592,123.6238,123.6592,10713.0
2017-09-18 13:40:00,139.7,139.75,139.7,139.74,6730.0,123.6592,123.7035,123.6592,123.6946,6730.0
2017-09-18 13:50:00,139.75,139.75,139.7,139.7,3261.0,123.7035,123.7035,123.6592,123.6592,3261.0
2017-09-18 14:00:00,139.69,139.69,139.65,139.66,6118.0,123.6504,123.6504,123.615,123.6238,6118.0
2017-09-18 14:10:00,139.66,139.67,139.45,139.47,17812.0,123.6238,123.6327,123.4379,123.4556,17812.0
2017-09-18 14:20:00,139.47,139.53,139.44,139.53,12905.0,123.4556,123.5087,123.4291,123.5087,12905.0
2017-09-18 14:30:00,139.52,139.53,139.4,139.42,29080.0,123.4999,123.5087,123.3937,123.4114,29080.0
2017-09-18 14:40:00,139.43,139.46,139.39,139.46,26104.0,123.4202,123.4468,123.3848,123.4468,26104.0
2017-09-18 14:50:00,139.46,139.52,139.46,139.51,21137.0,123.4468,123.4999,123.4468,123.491,21137.0
2017-09-18 15:00:00,139.51,139.58,139.51,139.55,20966.0,123.491,123.553,123.491,123.5264,20966.0
2017-09-18 15:10:00,139.56,139.56,139.52,139.55,22671.0,123.5353,123.5353,123.4999,123.5264,22671.0
2017-09-18 15:20:00,139.56,139.61,139.55,139.59,14891.0,123.5353,123.5795,123.5264,123.5618,14891.0
2017-09-18 15:30:00,139.58,139.64,139.55,139.63,17688.0,123.553,123.6061,123.5264,123.5972,17688.0
2017-09-18 15:40:00,139.65,139.66,139.61,139.64,17319.0,123.615,123.6238,123.5795,123.6061,17319.0
2017-09-18 15:50:00,139.66,139.67,139.57,139.62,25003.0,123.6238,123.6327,123.5441,123.5884,25003.0
2017-09-19 09:30:00,139.74,139.8,139.64,139.64,33760.0,123.6946,123.7477,123.6061,123.6061,33760.0
2017-09-19 09:40:00,139.62,139.67,139.59,139.64,17377.0,123.5884,123.6327,123.5618,123.6061,17377.0
2017-09-19 09:50:00,139.65,139.68,139.59,139.64,17150.0,123.615,123.6415,123.5618,123.6061,17150.0
2017-09-19 10:00:00,139.62,139.69,139.61,139.68,20200.0,123.5884,123.6504,123.5795,123.6415,20200.0
2017-09-19 10:10:00,139.67,139.7,139.63,139.69,14010.0,123.6327,123.6592,123.5972,123.6504,14010.0
2017-09-19 10:20:00,139.66,139.75,139.61,139.71,17026.0,123.6238,123.7035,123.5795,123.6681,17026.0
2017-09-19 10:30:00,139.71,139.75,139.66,139.75,6676.0,123.6681,123.7035,123.6238,123.7035,6676.0
2017-09-19 10:40:00,139.74,139.74,139.67,139.67,8854.0,123.6946,123.6946,123.6327,123.6327,8854.0
2017-09-19 10:50:00,139.65,139.73,139.65,139.69,6950.0,123.615,123.6858,123.615,123.6504,6950.0
2017-09-19 11:00:00,139.69,139.69,139.56,139.6,12939.0,123.6504,123.6504,123.5353,123.5707,12939.0
2017-09-19 11:10:00,139.58,139.64,139.57,139.63,13377.0,123.553,123.6061,123.5441,123.5972,13377.0
2017-09-19 11:20:00,139.64,139.68,139.61,139.67,17753.0,123.6061,123.6415,123.5795,123.6327,17753.0
2017-09-19 11:30:00,139.67,139.73,139.67,139.71,29989.0,123.6327,123.6858,123.6327,123.6681,29989.0
2017-09-19 11:40:00,139.7,139.74,139.69,139.74,20456.0,123.6592,123.6946,123.6504,123.6946,20456.0
2017-09-19 11:50:00,139.74,139.75,139.7,139.71,6794.0,123.6946,123.7035,123.6592,123.6681,6794.0
2017-09-19 12:00:00,139.71,139.8,139.71,139.78,11179.0,123.6681,123.7477,123.6681,123.73,11179.0
2017-09-19 12:10:00,139.78,139.79,139.75,139.75,76820.0,123.73,123.7389,123.7035,123.7035,76820.0
2017-09-19 12:20:00,139.76,139.79,139.75,139.79,7247.0,123.7123,123.7389,123.7035,123.7389,7247.0
2017-09-19 12:30:00,139.8,139.81,139.75,139.75,5742.0,123.7477,123.7566,123.7035,123.7035,5742.0
2017-09-19 12:40:00,139.76,139.8,139.75,139.79,18015.0,123.7123,123.7477,123.7035,123.7389,18015.0
2017-09-19 12:50:00,139.8,139.81,139.75,139.76,5711.0,123.7477,123.7566,123.7035,123.7123,5711.0
2017-09-19 13:00:00,139.75,139.78,139.73,139.78,7775.0,123.7035,123.73,123.6858,123.73,7775.0
2017-09-19 13:10:00,139.79,139.79,139.75,139.75,4460.0,123.7389,123.7389,123.7035,123.7035,4460.0
2017-09-19 13:20:00,139.74,139.74,139.71,139.73,12092.0,123.6946,123.6946,123.6681,123.6858,12092.0
2017-09-19 13:30:00,139.73,139.76,139.72,139.75,11984.0,123.6858,123.7123,123.6769,123.7035,11984.0
2017-09-19 13:40:00,139.76,139.77,139.73,139.74,8391.0,123.7123,123.7212,123.6858,123.6946,8391.0
2017-09-19 13:50:00,139.75,139.78,139.75,139.77,10893.0,123.7035,123.73,123.7035,123.7212,10893.0
2017-09-19 14:00:00,139.77,139.81,139.77,139.79,24190.0,123.7212,123.7566,123.7212,123.7389,24190.0
2017-09-19 14:10:00,139.79,139.79,139.75,139.76,30150.0,123.7389,123.7389,123.7035,123.7123,30150.0
2017-09-19 14:20:00,139.76,139.76,139.7,139.72,18965.0,123.7123,123.7123,123.6592,123.6769,18965.0
2017-09-19 14:30:00,139.72,139.79,139.71,139.77,36819.0,123.6769,123.7389,123.6681,123.7212,36819.0
2017-09-19 14:40:00,139.78,139.79,139.76,139.78,47633.0,123.73,123.7389,123.7123,123.73,47633.0
2017-09-19 14:50:00,139.77,139.78,139.72,139.72,11972.0,123.7212,123.73,123.6769,123.6769,11972.0
2017-09-19 15:00:00,139.72,139.74,139.71,139.72,9548.0,123.6769,123.6946,123.6681,123.6769,9548.0
2017-09-19 15:10:00,139.71,139.74,139.71,139.74,60079.0,123.6681,123.6946,123.6681,123.6946,60079.0
2017-09-19 15:20:00,139.74,139.76,139.72,139.76,20374.0,123.6946,123.7123,123.6769,123.7123,20374.0
2017-09-19 15:30:00,139.76,139.8,139.75,139.79,17600.0,123.7123,123.7477,123.7035,123.7389,17600.0
2017-09-19 15:40:00,139.8,139.8,139.72,139.72,139559.0,123.7477,123.7477,123.6769,123.6769,139559.0
2017-09-19 15:50:00,139.72,139.75,139.68,139.73,166615.0,123.6769,123.7035,123.6415,123.6858,166615.0
2017-09-20 09:30:00,139.79,139.83,139.75,139.83,21974.0,123.7389,123.7743,123.7035,123.7743,21974.0
2017-09-20 09:40:00,139.84,139.88,139.81,139.81,9960.0,123.7831,123.8185,123.7566,123.7566,9960.0
2017-09-20 09:50:00,139.8,139.82,139.75,139.78,3923.0,123.7477,123.7654,123.7035,123.73,3923.0
2017-09-20 10:00:00,139.79,139.79,139.73,139.74,9952.0,123.7389,123.7389,123.6858,123.6946,9952.0
2017-09-20 10:10:00,139.74,139.74,139.7,139.72,4000.0,123.6946,123.6946,123.6592,123.6769,4000.0
2017-09-20 10:20:00,139.73,139.76,139.72,139.74,13600.0,123.6858,123.7123,123.6769,123.6946,13600.0
2017-09-20 10:30:00,139.74,139.77,139.73,139.77,7712.0,123.6946,123.7212,123.6858,123.7212,7712.0
2017-09-20 10:40:00,139.77,139.78,139.74,139.78,1100.0,123.7212,123.73,123.6946,123.73,1100.0
2017-09-20 10:50:00,139.78,139.78,139.65,139.67,2804.0,123.73,123.73,123.615,123.6327,2804.0
2017-09-20 11:00:00,139.69,139.71,139.64,139.69,5912.0,123.6504,123.6681,123.6061,123.6504,5912.0
2017-09-20 11:10:00,139.7,139.72,139.69,139.72,2322.0,123.6592,123.6769,123.6504,123.6769,2322.0
2017-09-20 11:20:00,139.72,139.74,139.71,139.74,5961.0,123.6769,123.6946,123.6681,123.6946,5961.0
2017-09-20 11:30:00,139.77,139.82,139.77,139.79,2487.0,123.7212,123.7654,123.7212,123.7389,2487.0
2017-09-20 11:40:00,139.79,139.81,139.77,139.79,2742.0,123.7389,123.7566,123.7212,123.7389,2742.0
2017-09-20 11:50:00,139.78,139.79,139.76,139.79,2850.0,123.73,123.7389,123.7123,123.7389,2850.0
2017-09-20 12:00:00,139.81,139.84,139.81,139.81,4118.0,123.7566,123.7831,123.7566,123.7566,4118.0
2017-09-20 12:10:00,139.81,139.85,139.81,139.84,2566.0,123.7566,123.792,123.7566,123.7831,2566.0
2017-09-20 12:20:00,139.84,139.85,139.83,139.84,4403.0,123.7831,123.792,123.7743,123.7831,4403.0
2017-09-20 12:30:00,139.84,139.88,139.84,139.88,1800.0,123.7831,123.8185,123.7831,123.8185,1800.0
2017-09-20 12:40:00,139.87,139.89,139.86,139.87,3664.0,123.8097,123.8274,123.8008,123.8097,3664.0
2017-09-20 12:50:00,139.87,139.88,139.85,139.86,1544.0,123.8097,123.8185,123.792,123.8008,1544.0
2017-09-20 13:00:00,139.85,139.86,139.81,139.81,5000.0,123.792,123.8008,123.7566,123.7566,5000.0
2017-09-20 13:10:00,139.81,139.81,139.71,139.72,8185.0,123.7566,123.7566,123.6681,123.6769,8185.0
2017-09-20 13:20:00,139.7,139.72,139.7,139.72,800.0,123.6592,123.6769,123.6592,123.6769,800.0
2017-09-20 13:30:00,139.72,139.73,139.69,139.72,13153.0,123.6769,123.6858,123.6504,123.6769,13153.0
2017-09-20 13:40:00,139.72,139.75,139.71,139.74,7560.0,123.6769,123.7035,123.6681,123.6946,7560.0
2017-09-20 13:50:00,139.74,139.76,139.73,139.73,13912.0,123.6946,123.7123,123.6858,123.6858,13912.0
2017-09-20 14:00:00,139.71,139.74,139.52,139.65,11817.0,123.6681,123.6946,123.4999,123.615,11817.0
2017-09-20 14:10:00,139.59,139.69,139.54,139.54,11491.0,123.5618,123.6504,123.5176,123.5176,11491.0
2017-09-20 14:20:00,139.52,139.53,139.25,139.38,47401.0,123.4999,123.5087,123.2609,123.376,47401.0
2017-09-20 14:30:00,139.38,139.42,139.27,139.4,15841.0,123.376,123.4114,123.2786,123.3937,15841.0
2017-09-20 14:40:00,139.36,139.64,139.31,139.61,24580.0,123.3583,123.6061,123.314,123.5795,24580.0
2017-09-20 14:50:00,139.6,139.68,139.57,139.6,13860.0,123.5707,123.6415,123.5441,123.5707,13860.0
2017-09-20 15:00:00,139.6,139.62,139.54,139.56,69332.0,123.5707,123.5884,123.5176,123.5353,69332.0
2017-09-20 15:10:00,139.58,139.63,139.55,139.62,9986.0,123.553,123.5972,123.5264,123.5884,9986.0
2017-09-20 15:20:00,139.62,139.67,139.62,139.64,15265.0,123.5884,123.6327,123.5884,123.6061,15265.0
2017-09-20 15:30:00,139.65,139.76,139.65,139.72,31810.0,123.615,123.7123,123.615,123.6769,31810.0
2017-09-20 15:40:00,139.74,139.76,139.64,139.75,15465.0,123.6946,123.7123,123.6061,123.7035,15465.0
2017-09-20 15:50:00,139.77,139.88,139.77,139.84,39231.0,123.7212,123.8185,123.7212,123.7831,39231.0
2017-09-21 09:30:00,139.78,139.8,139.61,139.68,44079.0,123.73,123.7477,123.5795,123.6415,44079.0
2017-09-21 09:40:00,139.65,139.67,139.52,139.55,41260.0,123.615,123.6327,123.4999,123.5264,41260.0
2017-09-21 09:50:00,139.54,139.57,139.38,139.49,31672.0,123.5176,123.5441,123.376,123.4733,31672.0
2017-09-21 10:00:00,139.49,139.55,139.46,139.49,32584.0,123.4733,123.5264,123.4468,123.4733,32584.0
2017-09-21 10:10:00,139.51,139.54,139.47,139.49,22132.0,123.491,123.5176,123.4556,123.4733,22132.0
2017-09-21 10:20:00,139.5,139.5,139.38,139.49,30219.0,123.4822,123.4822,123.376,123.4733,30219.0
2017-09-21 10:30:00,139.49,139.58,139.46,139.54,41566.0,123.4733,123.553,123.4468,123.5176,41566.0
2017-09-21 10:40:00,139.53,139.57,139.48,139.57,21570.0,123.5087,123.5441,123.4645,123.5441,21570.0
2017-09-21 10:50:00,139.58,139.64,139.58,139.6,18452.0,123.553,123.6061,123.553,123.5707,18452.0
2017-09-21 11:00:00,139.62,139.63,139.58,139.62,20140.0,123.5884,123.5972,123.553,123.5884,20140.0
2017-09-21 11:10:00,139.65,139.69,139.64,139.66,37886.0,123.615,123.6504,123.6061,123.6238,37886.0
2017-09-21 11:20:00,139.68,139.72,139.66,139.69,21055.0,123.6415,123.6769,123.6238,123.6504,21055.0
2017-09-21 11:30:00,139.68,139.7,139.62,139.65,20269.0,123.6415,123.6592,123.5884,123.615,20269.0
2017-09-21 11:40:00,139.66,139.69,139.64,139.64,34372.0,123.6238,123.6504,123.6061,123.6061,34372.0
2017-09-21 11:50:00,139.65,139.68,139.63,139.64,21911.0,123.615,123.6415,123.5972,123.6061,21911.0
2017-09-21 12:00:00,139.65,139.7,139.64,139.69,15950.0,123.615,123.6592,123.6061,123.6504,15950.0
2017-09-21 12:10:00,139.69,139.74,139.67,139.7,11735.0,123.6504,123.6946,123.6327,123.6592,11735.0
2017-09-21 12:20:00,139.69,139.72,139.69,139.72,16500.0,123.6504,123.6769,123.6504,123.6769,16500.0
2017-09-21 12:30:00,139.7,139.72,139.68,139.69,43197.0,123.6592,123.6769,123.6415,123.6504,43197.0
2017-09-21 12:40:00,139.69,139.69,139.61,139.66,25745.0,123.6504,123.6504,123.5795,123.6238,25745.0
2017-09-21 12:50:00,139.66,139.7,139.66,139.68,12264.0,123.6238,123.6592,123.6238,123.6415,12264.0
2017-09-21 13:00:00,139.69,139.73,139.68,139.73,27410.0,123.6504,123.6858,123.6415,123.6858,27410.0
2017-09-21 13:10:00,139.73,139.74,139.71,139.72,23425.0,123.6858,123.6946,123.6681,123.6769,23425.0
2017-09-21 13:20:00,139.71,139.73,139.7,139.7,19678.0,123.6681,123.6858,123.6592,123.6592,19678.0
2017-09-21 13:30:00,139.7,139.71,139.66,139.68,25824.0,123.6592,123.6681,123.6238,123.6415,25824.0
2017-09-21 13:40:00,139.68,139.71,139.62,139.63,24756.0,123.6415,123.6681,123.5884,123.5972,24756.0
2017-09-21 13:50:00,139.64,139.7,139.64,139.69,13924.0,123.6061,123.6592,123.6061,123.6504,13924.0
2017-09-21 14:00:00,139.69,139.72,139.67,139.69,34114.0,123.6504,123.6769,123.6327,123.6504,34114.0
2017-09-21 14:10:00,139.69,139.71,139.64,139.64,25264.0,123.6504,123.6681,123.6061,123.6061,25264.0
2017-09-21 14:20:00,139.64,139.66,139.6,139.65,24893.0,123.6061,123.6238,123.5707,123.615,24893.0
2017-09-21 14:30:00,139.64,139.66,139.59,139.62,31632.0,123.6061,123.6238,123.5618,123.5884,31632.0
2017-09-21 14:40:00,139.63,139.64,139.52,139.54,34734.0,123.5972,123.6061,123.4999,123.5176,34734.0
2017-09-21 14:50:00,139.55,139.64,139.54,139.62,29956.0,123.5264,123.6061,123.5176,123.5884,29956.0
2017-09-21 15:00:00,139.64,139.67,139.63,139.66,29562.0,123.6061,123.6327,123.5972,123.6238,29562.0
2017-09-21 15:10:00,139.66,139.67,139.58,139.6,42242.0,123.6238,123.6327,123.553,123.5707,42242.0
2017-09-21 15:20:00,139.6,139.67,139.6,139.64,28243.0,123.5707,123.6327,123.5707,123.6061,28243.0
2017-09-21 15:30:00,139.64,139.7,139.64,139.65,40947.0,123.6061,123.6592,123.6061,123.615,40947.0
2017-09-21 15:40:00,139.65,139.66,139.55,139.57,53993.0,123.615,123.6238,123.5264,123.5441,53993.0
2017-09-21 15:50:00,139.56,139.56,139.46,139.49,112566.0,123.5353,123.5353,123.4468,123.4733,112566.0
2017-09-22 09:30:00,139.27,139.42,139.27,139.38,31856.0,123.2786,123.4114,123.2786,123.376,31856.0
2017-09-22 09:40:00,139.38,139.46,139.33,139.41,8262.0,123.376,123.4468,123.3317,123.4025,8262.0
2017-09-22 09:50:00,139.43,139.44,139.37,139.4,3110.0,123.4202,123.4291,123.3671,123.3937,3110.0
2017-09-22 10:00:00,139.42,139.51,139.41,139.49,7084.0,123.4114,123.491,123.4025,123.4733,7084.0
2017-09-22 10:10:00,139.49,139.49,139.46,139.47,1800.0,123.4733,123.4733,123.4468,123.4556,1800.0
2017-09-22 10:20:00,139.5,139.52,139.47,139.49,5775.0,123.4822,123.4999,123.4556,123.4733,5775.0
2017-09-22 10:30:00,139.49,139.5,139.44,139.48,10844.0,123.4733,123.4822,123.4291,123.4645,10844.0
2017-09-22 10:40:00,139.51,139.53,139.43,139.44,13776.0,123.491,123.5087,123.4202,123.4291,13776.0
2017-09-22 10:50:00,139.42,139.43,139.34,139.35,3793.0,123.4114,123.4202,123.3405,123.3494,3793.0
2017-09-22 11:00:00,139.35,139.4,139.35,139.4,17427.0,123.3494,123.3937,123.3494,123.3937,17427.0
2017-09-22 11:10:00,139.4,139.41,139.37,139.37,5729.0,123.3937,123.4025,123.3671,123.3671,5729.0
2017-09-22 11:20:00,139.38,139.4,139.33,139.34,10657.0,123.376,123.3937,123.3317,123.3405,10657.0
2017-09-22 11:30:00,139.34,139.4,139.34,139.39,11469.0,123.3405,123.3937,123.3405,123.3848,11469.0
2017-09-22 11:40:00,139.4,139.43,139.39,139.39,4373.0,123.3937,123.4202,123.3848,123.3848,4373.0
2017-09-22 11:50:00,139.4,139.42,139.37,139.41,2436.0,123.3937,123.4114,123.3671,123.4025,2436.0
2017-09-22 12:00:00,139.44,139.47,139.44,139.46,2264.0,123.4291,123.4556,123.4291,123.4468,2264.0
2017-09-22 12:10:00,139.46,139.48,139.41,139.41,4482.0,123.4468,123.4645,123.4025,123.4025,4482.0
2017-09-22 12:20:00,139.4,139.42,139.4,139.41,4454.0,123.3937,123.4114,123.3937,123.4025,4454.0
2017-09-22 12:30:00,139.4,139.43,139.39,139.4,5891.0,123.3937,123.4202,123.3848,123.3937,5891.0
2017-09-22 12:40:00,139.41,139.41,139.39,139.39,7794.0,123.4025,123.4025,123.3848,123.3848,7794.0
2017-09-22 12:50:00,139.4,139.43,139.37,139.37,5075.0,123.3937,123.4202,123.3671,123.3671,5075.0
2017-09-22 13:00:00,139.37,139.4,139.37,139.39,2679.0,123.3671,123.3937,123.3671,123.3848,2679.0
2017-09-22 13:10:00,139.39,139.39,139.33,139.34,4903.0,123.3848,123.3848,123.3317,123.3405,4903.0
2017-09-22 13:20:00,139.32,139.38,139.32,139.37,3562.0,123.3228,123.376,123.3228,123.3671,3562.0
2017-09-22 13:30:00,139.36,139.41,139.35,139.38,5560.0,123.3583,123.4025,123.3494,123.376,5560.0
2017-09-22 13:40:00,139.39,139.41,139.38,139.4,710.0,123.3848,123.4025,123.376,123.3937,710.0
2017-09-22 13:50:00,139.4,139.44,139.4,139.43,3357.0,123.3937,123.4291,123.3937,123.4202,3357.0
2017-09-22 14:00:00,139.42,139.43,139.39,139.41,3856.0,123.4114,123.4202,123.3848,123.4025,3856.0
2017-09-22 14:10:00,139.4,139.42,139.39,139.41,2775.0,123.3937,123.4114,123.3848,123.4025,2775.0
2017-09-22 14:20:00,139.42,139.45,139.42,139.42,3212.0,123.4114,123.4379,123.4114,123.4114,3212.0
2017-09-22 14:30:00,139.44,139.46,139.42,139.46,2575.0,123.4291,123.4468,123.4114,123.4468,2575.0
2017-09-22 14:40:00,139.45,139.45,139.42,139.45,10682.0,123.4379,123.4379,123.4114,123.4379,10682.0
2017-09-22 14:50:00,139.44,139.46,139.42,139.46,2824.0,123.4291,123.4468,123.4114,123.4468,2824.0
2017-09-22 15:00:00,139.46,139.48,139.45,139.47,4867.0,123.4468,123.4645,123.4379,123.4556,4867.0
2017-09-22 15:10:00,139.45,139.48,139.45,139.48,2800.0,123.4379,123.4645,123.4379,123.4645,2800.0
2017-09-22 15:20:00,139.48,139.49,139.46,139.49,6217.0,123.4645,123.4733,123.4468,123.4733,6217.0
2017-09-22 15:30:00,139.49,139.51,139.48,139.5,7259.0,123.4733,123.491,123.4645,123.4822,7259.0
2017-09-22 15:40:00,139.5,139.58,139.5,139.57,20600.0,123.4822,123.553,123.4822,123.5441,20600.0
2017-09-22 15:50:00,139.58,139.62,139.52,139.52,39817.0,123.553,123.5884,123.4999,123.4999,39817.0
2017-09-25 09:30:00,139.33,139.48,139.33,139.42,22987.0,123.3317,123.4645,123.3317,123.4114,22987.0
2017-09-25 09:40:00,139.43,139.48,139.38,139.38,199483.0,123.4202,123.4645,123.376,123.376,199483.0
2017-09-25 09:50:00,139.37,139.44,139.35,139.4,7011.0,123.3671,123.4291,123.3494,123.3937,7011.0
2017-09-25 10:00:00,139.41,139.53,139.36,139.53,15860.0,123.4025,123.5087,123.3583,123.5087,15860.0
2017-09-25 10:10:00,139.53,139.58,139.51,139.58,10022.0,123.5087,123.553,123.491,123.553,10022.0
2017-09-25 10:20:00,139.58,139.59,139.52,139.54,10931.0,123.553,123.5618,123.4999,123.5176,10931.0
2017-09-25 10:30:00,139.52,139.53,139.32,139.32,9287.0,123.4999,123.5087,123.3228,123.3228,9287.0
2017-09-25 10:40:00,139.33,139.36,139.28,139.3,8483.0,123.3317,123.3583,123.2874,123.3051,8483.0
2017-09-25 10:50:00,139.3,139.3,139.07,139.09,21048.0,123.3051,123.3051,123.1016,123.1193,21048.0
2017-09-25 11:00:00,139.07,139.08,138.8,138.93,22487.0,123.1016,123.1104,122.8626,122.9776,22487.0
2017-09-25 11:10:00,138.97,139.07,138.96,139.06,6245.0,123.013,123.1016,123.0042,123.0927,6245.0
2017-09-25 11:20:00,139.03,139.18,139.01,139.18,5097.0,123.0661,123.1989,123.0484,123.1989,5097.0
2017-09-25 11:30:00,139.17,139.2,139.13,139.14,2932.0,123.1901,123.2166,123.1547,123.1635,2932.0
2017-09-25 11:40:00,139.1,139.11,139.01,139.04,7447.0,123.1281,123.137,123.0484,123.075,7447.0
2017-09-25 11:50:00,139.05,139.07,139.01,139.03,4193.0,123.0838,123.1016,123.0484,123.0661,4193.0
2017-09-25 12:00:00,139.04,139.05,138.93,138.93,13608.0,123.075,123.0838,122.9776,122.9776,13608.0
2017-09-25 12:10:00,138.93,138.95,138.85,138.87,9354.0,122.9776,122.9953,122.9068,122.9245,9354.0
2017-09-25 12:20:00,138.87,139.02,138.84,139.02,15204.0,122.9245,123.0573,122.898,123.0573,15204.0
2017-09-25 12:30:00,139.02,139.06,138.97,139.06,16548.0,123.0573,123.0927,123.013,123.0927,16548.0
2017-09-25 12:40:00,139.06,139.1,139.05,139.09,4401.0,123.0927,123.1281,123.0838,123.1193,4401.0
2017-09-25 12:50:00,139.1,139.19,139.1,139.14,12871.0,123.1281,123.2078,123.1281,123.1635,12871.0
2017-09-25 13:00:00,139.13,139.17,139.12,139.13,3595.0,123.1547,123.1901,123.1458,123.1547,3595.0
2017-09-25 13:10:00,139.14,139.17,139.12,139.15,3308.0,123.1635,123.1901,123.1458,123.1724,3308.0
2017-09-25 13:20:00,139.15,139.17,139.1,139.1,6536.0,123.1724,123.1901,123.1281,123.1281,6536.0
2017-09-25 13:30:00,139.09,139.18,139.06,139.18,5034.0,123.1193,123.1989,123.0927,123.1989,5034.0
2017-09-25 13:40:00,139.2,139.22,139.15,139.16,7640.0,123.2166,123.2343,123.1724,123.1812,7640.0
2017-09-25 13:50:00,139.16,139.19,139.13,139.14,6245.0,123.1812,123.2078,123.1547,123.1635,6245.0
2017-09-25 14:00:00,139.16,139.2,139.15,139.17,5044.0,123.1812,123.2166,123.1724,123.1901,5044.0
2017-09-25 14:10:00,139.17,139.17,139.1,139.14,5465.0,123.1901,123.1901,123.1281,123.1635,5465.0
2017-09-25 14:20:00,139.12,139.14,139.04,139.07,5803.0,123.1458,123.1635,123.075,123.1016,5803.0
2017-09-25 14:30:00,139.06,139.07,138.96,139.01,14666.0,123.0927,123.1016,123.0042,123.0484,14666.0
2017-09-25 14:40:00,139.01,139.07,139.0,139.04,5226.0,123.0484,123.1016,123.0396,123.075,5226.0
2017-09-25 14:50:00,139.03,139.12,139.02,139.11,13424.0,123.0661,123.1458,123.0573,123.137,13424.0
2017-09-25 15:00:00,139.1,139.14,139.05,139.13,15865.0,123.1281,123.1635,123.0838,123.1547,15865.0
2017-09-25 15:10:00,139.12,139.16,139.08,139.12,33401.0,123.1458,123.1812,123.1104,123.1458,33401.0
2017-09-25 15:20:00,139.12,139.24,139.11,139.2,16022.0,123.1458,123.252,123.137,123.2166,16022.0
2017-09-25 15:30:00,139.2,139.26,139.18,139.19,20671.0,123.2166,123.2697,123.1989,123.2078,20671.0
2017-09-25 15:40:00,139.19,139.29,139.14,139.29,15950.0,123.2078,123.2963,123.1635,123.2963,15950.0
2017-09-25 15:50:00,139.28,139.28,139.21,139.28,38996.0,123.2874,123.2874,123.2255,123.2874,38996.0
2017-09-26 09:30:00,138.99,139.02,138.87,138.97,54767.0,123.5649,123.5915,123.4582,123.5471,54767.0
2017-09-26 09:40:00,138.97,139.0,138.92,139.0,17722.0,123.5471,123.5738,123.5026,123.5738,17722.0
2017-09-26 09:50:00,138.99,139.05,138.95,138.97,4010.0,123.5649,123.6182,123.5293,123.5471,4010.0
2017-09-26 10:00:00,139.0,139.01,138.92,138.97,20100.0,123.5738,123.5826,123.5026,123.5471,20100.0
2017-09-26 10:10:00,139.0,139.02,138.99,139.01,18110.0,123.5738,123.5915,123.5649,123.5826,18110.0
2017-09-26 10:20:00,139.01,139.01,138.93,138.94,17018.0,123.5826,123.5826,123.5115,123.5204,17018.0
2017-09-26 10:30:00,138.94,138.95,138.84,138.88,34751.0,123.5204,123.5293,123.4315,123.4671,34751.0
2017-09-26 10:40:00,138.87,138.94,138.83,138.83,4708.0,123.4582,123.5204,123.4226,123.4226,4708.0
2017-09-26 10:50:00,138.8,138.85,138.75,138.76,4241.0,123.3959,123.4404,123.3515,123.3604,4241.0
2017-09-26 11:00:00,138.75,138.77,138.71,138.71,3944.0,123.3515,123.3693,123.3159,123.3159,3944.0
2017-09-26 11:10:00,138.71,138.75,138.68,138.73,6600.0,123.3159,123.3515,123.2893,123.3337,6600.0
2017-09-26 11:20:00,138.75,138.76,138.57,138.64,32496.0,123.3515,123.3604,123.1915,123.2537,32496.0
2017-09-26 11:30:00,138.64,138.75,138.62,138.74,5939.0,123.2537,123.3515,123.2359,123.3426,5939.0
2017-09-26 11:40:00,138.76,138.78,138.72,138.75,10134.0,123.3604,123.3782,123.3248,123.3515,10134.0
2017-09-26 11:50:00,138.75,138.75,138.68,138.75,9062.0,123.3515,123.3515,123.2893,123.3515,9062.0
2017-09-26 12:00:00,138.76,138.81,138.76,138.78,3426.0,123.3604,123.4048,123.3604,123.3782,3426.0
2017-09-26 12:10:00,138.78,138.8,138.77,138.77,2799.0,123.3782,123.3959,123.3693,123.3693,2799.0
2017-09-26 12:20:00,138.76,138.8,138.69,138.8,16785.0,123.3604,123.3959,123.2982,123.3959,16785.0
2017-09-26 12:30:00,138.84,138.85,138.68,138.69,7272.0,123.4315,123.4404,123.2893,123.2982,7272.0
2017-09-26 12:40:00,138.71,138.8,138.68,138.8,19567.0,123.3159,123.3959,123.2893,123.3959,19567.0
2017-09-26 12:50:00,138.81,138.83,138.78,138.8,23640.0,123.4048,123.4226,123.3782,123.3959,23640.0
2017-09-26 13:00:00,138.8,138.84,138.78,138.84,15218.0,123.3959,123.4315,123.3782,123.4315,15218.0
2017-09-26 13:10:00,138.81,138.9,138.8,138.86,20348.0,123.4048,123.4848,123.3959,123.4493,20348.0
2017-09-26 13:20:00,138.87,138.87,138.85,138.85,6618.0,123.4582,123.4582,123.4404,123.4404,6618.0
2017-09-26 13:30:00,138.85,138.9,138.85,138.87,14973.0,123.4404,123.4848,123.4404,123.4582,14973.0
2017-09-26 13:40:00,138.88,138.93,138.88,138.89,15661.0,123.4671,123.5115,123.4671,123.476,15661.0
2017-09-26 13:50:00,138.89,138.93,138.89,138.9,63316.0,123.476,123.5115,123.476,123.4848,63316.0
2017-09-26 14:00:00,138.91,138.93,138.84,138.86,42369.0,123.4937,123.5115,123.4315,123.4493,42369.0
2017-09-26 14:10:00,138.85,138.86,138.79,138.8,19281.0,123.4404,123.4493,123.3871,123.3959,19281.0
2017-09-26 14:20:00,138.81,138.88,138.8,138.81,16079.0,123.4048,123.4671,123.3959,123.4048,16079.0
2017-09-26 14:30:00,138.82,138.83,138.78,138.79,52387.0,123.4137,123.4226,123.3782,123.3871,52387.0
2017-09-26 14:40:00,138.78,138.81,138.77,138.81,20298.0,123.3782,123.4048,123.3693,123.4048,20298.0
2017-09-26 14:50:00,138.82,138.85,138.79,138.8,8737.0,123.4137,123.4404,123.3871,123.3959,8737.0
2017-09-26 15:00:00,138.81,138.86,138.81,138.86,24827.0,123.4048,123.4493,123.4048,123.4493,24827.0
2017-09-26 15:10:00,138.85,138.9,138.82,138.9,31024.0,123.4404,123.4848,123.4137,123.4848,31024.0
2017-09-26 15:20:00,138.89,138.91,138.87,138.91,24221.0,123.476,123.4937,123.4582,123.4937,24221.0
2017-09-26 15:30:00,138.91,138.92,138.85,138.91,16455.0,123.4937,123.5026,123.4404,123.4937,16455.0
2017-09-26 15:40:00,138.9,138.9,138.78,138.78,12765.0,123.4848,123.4848,123.3782,123.3782,12765.0
2017-09-26 15:50:00,138.77,138.78,138.63,138.7,75156.0,123.3693,123.3782,123.2448,123.307,75156.0
2017-09-27 09:30:00,139.1,139.28,139.07,139.25,37384.0,123.6627,123.8227,123.636,123.796,37384.0
2017-09-27 09:40:00,139.26,139.27,139.12,139.13,26206.0,123.8049,123.8138,123.6804,123.6893,26206.0
2017-09-27 09:50:00,139.12,139.12,139.06,139.07,22020.0,123.6804,123.6804,123.6271,123.636,22020.0
2017-09-27 10:00:00,139.08,139.13,138.99,139.01,29332.0,123.6449,123.6893,123.5649,123.5826,29332.0
2017-09-27 10:10:00,138.98,139.01,138.93,138.99,31841.0,123.556,123.5826,123.5115,123.5649,31841.0
2017-09-27 10:20:00,139.0,139.02,138.95,138.95,19231.0,123.5738,123.5915,123.5293,123.5293,19231.0
2017-09-27 10:30:00,138.96,138.97,138.76,138.77,33538.0,123.5382,123.5471,123.3604,123.3693,33538.0
2017-09-27 10:40:00,138.76,138.86,138.74,138.78,21655.0,123.3604,123.4493,123.3426,123.3782,21655.0
2017-09-27 10:50:00,138.77,138.81,138.6,138.71,28033.0,123.3693,123.4048,123.2181,123.3159,28033.0
2017-09-27 11:00:00,138.72,138.79,138.67,138.78,18314.0,123.3248,123.3871,123.2804,123.3782,18314.0
2017-09-27 11:10:00,138.78,138.85,138.75,138.83,18081.0,123.3782,123.4404,123.3515,123.4226,18081.0
2017-09-27 11:20:00,138.83,138.87,138.8,138.84,22715.0,123.4226,123.4582,123.3959,123.4315,22715.0
2017-09-27 11:30:00,138.84,138.85,138.75,138.83,23003.0,123.4315,123.4404,123.3515,123.4226,23003.0
2017-09-27 11:40:00,138.83,138.84,138.77,138.77,10631.0,123.4226,123.4315,123.3693,123.3693,10631.0
2017-09-27 11:50:00,138.77,138.84,138.77,138.8,12123.0,123.3693,123.4315,123.3693,123.3959,12123.0
2017-09-27 12:00:00,138.81,138.81,138.72,138.8,12654.0,123.4048,123.4048,123.3248,123.3959,12654.0
2017-09-27 12:10:00,138.81,138.83,138.75,138.78,14147.0,123.4048,123.4226,123.3515,123.3782,14147.0
2017-09-27 12:20:00,138.78,138.81,138.76,138.8,15776.0,123.3782,123.4048,123.3604,123.3959,15776.0
2017-09-27 12:30:00,138.8,138.83,138.74,138.82,20161.0,123.3959,123.4226,123.3426,123.4137,20161.0
2017-09-27 12:40:00,138.83,138.89,138.82,138.87,19141.0,123.4226,123.476,123.4137,123.4582,19141.0
2017-09-27 12:50:00,138.86,138.94,138.86,138.94,14579.0,123.4493,123.5204,123.4493,123.5204,14579.0
2017-09-27 13:00:00,138.94,138.96,138.92,138.94,8845.0,123.5204,123.5382,123.5026,123.5204,8845.0
2017-09-27 13:10:00,138.94,138.98,138.93,138.95,14335.0,123.5204,123.556,123.5115,123.5293,14335.0
2017-09-27 13:20:00,138.93,138.96,138.92,138.95,31212.0,123.5115,123.5382,123.5026,123.5293,31212.0
2017-09-27 13:30:00,138.96,138.96,138.93,138.96,13818.0,123.5382,123.5382,123.5115,123.5382,13818.0
2017-09-27 13:40:00,138.96,139.01,138.96,139.0,22066.0,123.5382,123.5826,123.5382,123.5738,22066.0
2017-09-27 13:50:00,139.01,139.12,139.01,139.11,29295.0,123.5826,123.6804,123.5826,123.6715,29295.0
2017-09-27 14:00:00,139.11,139.21,139.11,139.18,25873.0,123.6715,123.7604,123.6715,123.7338,25873.0
2017-09-27 14:10:00,139.18,139.42,139.17,139.36,39213.0,123.7338,123.9471,123.7249,123.8938,39213.0
2017-09-27 14:20:00,139.36,139.38,139.29,139.31,26341.0,123.8938,123.9116,123.8316,123.8493,26341.0
2017-09-27 14:30:00,139.31,139.35,139.27,139.31,23240.0,123.8493,123.8849,123.8138,123.8493,23240.0
2017-09-27 14:40:00,139.3,139.33,139.27,139.27,21250.0,123.8405,123.8671,123.8138,123.8138,21250.0
2017-09-27 14:50:00,139.27,139.36,139.27,139.36,24108.0,123.8138,123.8938,123.8138,123.8938,24108.0
2017-09-27 15:00:00,139.35,139.45,139.35,139.43,31376.0,123.8849,123.9738,123.8849,123.956,31376.0
2017-09-27 15:10:00,139.43,139.46,139.38,139.44,35142.0,123.956,123.9827,123.9116,123.9649,35142.0
2017-09-27 15:20:00,139.44,139.49,139.44,139.45,27669.0,123.9649,124.0094,123.9649,123.9738,27669.0
2017-09-27 15:30:00,139.45,139.5,139.42,139.46,38430.0,123.9738,124.0183,123.9471,123.9827,38430.0
2017-09-27 15:40:00,139.48,139.48,139.32,139.32,48700.0,124.0005,124.0005,123.8582,123.8582,48700.0
2017-09-27 15:50:00,139.32,139.32,139.22,139.24,99484.0,123.8582,123.8582,123.7693,123.7871,99484.0
2017-09-28 09:30:00,139.19,139.21,139.0,139.14,41948.0,123.7427,123.7604,123.5738,123.6982,41948.0
2017-09-28 09:40:00,139.2,139.23,139.12,139.2,6807.0,123.7516,123.7782,123.6804,123.7516,6807.0
2017-09-28 09:50:00,139.2,139.2,139.1,139.11,2476.0,123.7516,123.7516,123.6627,123.6715,2476.0
2017-09-28 10:00:00,139.16,139.16,139.07,139.14,4553.0,123.716,123.716,123.636,123.6982,4553.0
2017-09-28 10:10:00,139.13,139.13,139.02,139.03,4210.0,123.6893,123.6893,123.5915,123.6004,4210.0
2017-09-28 10:20:00,139.06,139.23,139.06,139.22,6810.0,123.6271,123.7782,123.6271,123.7693,6810.0
2017-09-28 10:30:00,139.2,139.2,139.18,139.2,12844.0,123.7516,123.7516,123.7338,123.7516,12844.0
2017-09-28 10:40:00,139.2,139.32,139.2,139.29,26303.0,123.7516,123.8582,123.7516,123.8316,26303.0
2017-09-28 10:50:00,139.28,139.29,139.2,139.21,6205.0,123.8227,123.8316,123.7516,123.7604,6205.0
2017-09-28 11:00:00,139.21,139.25,139.19,139.23,2737.0,123.7604,123.796,123.7427,123.7782,2737.0
2017-09-28 11:10:00,139.25,139.25,139.18,139.18,5464.0,123.796,123.796,123.7338,123.7338,5464.0
2017-09-28 11:20:00,139.18,139.25,139.18,139.25,10840.0,123.7338,123.796,123.7338,123.796,10840.0
2017-09-28 11:30:00,139.27,139.3,139.24,139.29,8918.0,123.8138,123.8405,123.7871,123.8316,8918.0
2017-09-28 11:40:00,139.3,139.33,139.29,139.29,2109.0,123.8405,123.8671,123.8316,123.8316,2109.0
2017-09-28 11:50:00,139.28,139.29,139.23,139.27,3763.0,123.8227,123.8316,123.7782,123.8138,3763.0
2017-09-28 12:00:00,139.27,139.34,139.23,139.32,7502.0,123.8138,123.876,123.7782,123.8582,7502.0
2017-09-28 12:10:00,139.34,139.4,139.34,139.4,10978.0,123.876,123.9294,123.876,123.9294,10978.0
2017-09-28 12:20:00,139.4,139.4,139.34,139.37,7389.0,123.9294,123.9294,123.876,123.9027,7389.0
2017-09-28 12:30:00,139.36,139.37,139.33,139.34,2250.0,123.8938,123.9027,123.8671,123.876,2250.0
2017-09-28 12:40:00,139.34,139.35,139.32,139.33,5578.0,123.876,123.8849,123.8582,123.8671,5578.0
2017-09-28 12:50:00,139.34,139.4,139.33,139.39,3218.0,123.876,123.9294,123.8671,123.9205,3218.0
2017-09-28 13:00:00,139.39,139.39,139.34,139.38,1725.0,123.9205,123.9205,123.876,123.9116,1725.0
2017-09-28 13:10:00,139.38,139.39,139.35,139.38,1920.0,123.9116,123.9205,123.8849,123.9116,1920.0
2017-09-28 13:20:00,139.4,139.43,139.39,139.42,8160.0,123.9294,123.956,123.9205,123.9471,8160.0
2017-09-28 13:30:00,139.38,139.43,139.38,139.43,6375.0,123.9116,123.956,123.9116,123.956,6375.0
2017-09-28 13:40:00,139.43,139.45,139.41,139.45,6997.0,123.956,123.9738,123.9382,123.9738,6997.0
2017-09-28 13:50:00,139.45,139.48,139.44,139.47,23331.0,123.9738,124.0005,123.9649,123.9916,23331.0
2017-09-28 14:00:00,139.47,139.48,139.45,139.45,7515.0,123.9916,124.0005,123.9738,123.9738,7515.0
2017-09-28 14:10:00,139.46,139.47,139.43,139.44,6245.0,123.9827,123.9916,123.956,123.9649,6245.0
2017-09-28 14:20:00,139.44,139.45,139.37,139.38,13686.0,123.9649,123.9738,123.9027,123.9116,13686.0
2017-09-28 14:30:00,139.38,139.4,139.35,139.36,9457.0,123.9116,123.9294,123.8849,123.8938,9457.0
2017-09-28 14:40:00,139.35,139.39,139.34,139.35,11795.0,123.8849,123.9205,123.876,123.8849,11795.0
2017-09-28 14:50:00,139.34,139.4,139.34,139.38,7095.0,123.876,123.9294,123.876,123.9116,7095.0
2017-09-28 15:00:00,139.38,139.41,139.35,139.41,20738.0,123.9116,123.9382,123.8849,123.9382,20738.0
2017-09-28 15:10:00,139.41,139.43,139.41,139.41,5157.0,123.9382,123.956,123.9382,123.9382,5157.0
2017-09-28 15:20:00,139.41,139.41,139.31,139.32,6589.0,123.9382,123.9382,123.8493,123.8582,6589.0
2017-09-28 15:30:00,139.33,139.35,139.28,139.32,9050.0,123.8671,123.8849,123.8227,123.8582,9050.0
2017-09-28 15:40:00,139.33,139.39,139.33,139.37,6628.0,123.8671,123.9205,123.8671,123.9027,6628.0
2017-09-28 15:50:00,139.36,139.45,139.36,139.42,20531.0,123.8938,123.9738,123.8938,123.9471,20531.0
2017-09-29 09:30:00,139.48,139.57,139.37,139.49,17479.0,124.0005,124.0805,123.9027,124.0094,17479.0
2017-09-29 09:40:00,139.47,139.52,139.47,139.5,9179.0,123.9916,124.036,123.9916,124.0183,9179.0
2017-09-29 09:50:00,139.5,139.5,139.34,139.44,12932.0,124.0183,124.0183,123.876,123.9649,12932.0
2017-09-29 10:00:00,139.47,139.57,139.43,139.54,14930.0,123.9916,124.0805,123.956,124.0538,14930.0
2017-09-29 10:10:00,139.54,139.54,139.5,139.54,3180.0,124.0538,124.0538,124.0183,124.0538,3180.0
2017-09-29 10:20:00,139.54,139.57,139.53,139.55,3847.0,124.0538,124.0805,124.0449,124.0627,3847.0
2017-09-29 10:30:00,139.55,139.7,139.55,139.7,21161.0,124.0627,124.1961,124.0627,124.1961,21161.0
2017-09-29 10:40:00,139.7,139.7,139.65,139.65,5883.0,124.1961,124.1961,124.1516,124.1516,5883.0
2017-09-29 10:50:00,139.64,139.71,139.63,139.68,7085.0,124.1427,124.205,124.1338,124.1783,7085.0
2017-09-29 11:00:00,139.69,139.7,139.66,139.67,2950.0,124.1872,124.1961,124.1605,124.1694,2950.0
2017-09-29 11:10:00,139.68,139.76,139.68,139.75,10251.0,124.1783,124.2494,124.1783,124.2405,10251.0
2017-09-29 11:20:00,139.75,139.8,139.73,139.74,4999.0,124.2405,124.285,124.2227,124.2316,4999.0
2017-09-29 11:30:00,139.73,139.8,139.72,139.75,6484.0,124.2227,124.285,124.2138,124.2405,6484.0
2017-09-29 11:40:00,139.74,139.76,139.72,139.75,4657.0,124.2316,124.2494,124.2138,124.2405,4657.0
2017-09-29 11:50:00,139.77,139.83,139.77,139.83,7812.0,124.2583,124.3116,124.2583,124.3116,7812.0
2017-09-29 12:00:00,139.84,139.84,139.81,139.83,7918.0,124.3205,124.3205,124.2939,124.3116,7918.0
2017-09-29 12:10:00,139.85,139.87,139.83,139.85,1040.0,124.3294,124.3472,124.3116,124.3294,1040.0
2017-09-29 12:20:00,139.87,139.91,139.85,139.91,4349.0,124.3472,124.3828,124.3294,124.3828,4349.0
2017-09-29 12:30:00,139.92,139.92,139.85,139.86,10270.0,124.3917,124.3917,124.3294,124.3383,10270.0
2017-09-29 12:40:00,139.86,139.89,139.85,139.87,5718.0,124.3383,124.365,124.3294,124.3472,5718.0
2017-09-29 12:50:00,139.86,139.89,139.84,139.89,8476.0,124.3383,124.365,124.3205,124.365,8476.0
2017-09-29 13:00:00,139.88,139.89,139.86,139.87,4052.0,124.3561,124.365,124.3383,124.3472,4052.0
2017-09-29 13:10:00,139.87,139.87,139.83,139.84,14502.0,124.3472,124.3472,124.3116,124.3205,14502.0
2017-09-29 13:20:00,139.84,139.86,139.84,139.86,7318.0,124.3205,124.3383,124.3205,124.3383,7318.0
2017-09-29 13:30:00,139.85,139.88,139.84,139.87,25041.0,124.3294,124.3561,124.3205,124.3472,25041.0
2017-09-29 13:40:00,139.87,139.88,139.82,139.82,2673.0,124.3472,124.3561,124.3027,124.3027,2673.0
2017-09-29 13:50:00,139.82,139.84,139.81,139.83,6897.0,124.3027,124.3205,124.2939,124.3116,6897.0
2017-09-29 14:00:00,139.83,139.83,139.77,139.77,2000.0,124.3116,124.3116,124.2583,124.2583,2000.0
2017-09-29 14:10:00,139.78,139.82,139.76,139.8,12258.0,124.2672,124.3027,124.2494,124.285,12258.0
2017-09-29 14:20:00,139.81,139.84,139.8,139.84,1053.0,124.2939,124.3205,124.285,124.3205,1053.0
2017-09-29 14:30:00,139.84,139.86,139.83,139.84,3671.0,124.3205,124.3383,124.3116,124.3205,3671.0
2017-09-29 14:40:00,139.83,139.84,139.76,139.84,17297.0,124.3116,124.3205,124.2494,124.3205,17297.0
2017-09-29 14:50:00,139.82,139.86,139.81,139.84,9795.0,124.3027,124.3383,124.2939,124.3205,9795.0
2017-09-29 15:00:00,139.82,139.88,139.81,139.86,7680.0,124.3027,124.3561,124.2939,124.3383,7680.0
2017-09-29 15:10:00,139.86,139.89,139.84,139.86,39357.0,124.3383,124.365,124.3205,124.3383,39357.0
2017-09-29 15:20:00,139.87,139.88,139.81,139.82,13020.0,124.3472,124.3561,124.2939,124.3027,13020.0
2017-09-29 15:30:00,139.83,139.85,139.81,139.84,15826.0,124.3116,124.3294,124.2939,124.3205,15826.0
2017-09-29 15:40:00,139.84,139.87,139.83,139.83,12123.0,124.3205,124.3472,124.3116,124.3116,12123.0
2017-09-29 15:50:00,139.84,139.96,139.84,139.9,101258.0,124.3205,124.4272,124.3205,124.3739,101258.0
2017-10-02 09:30:00,140.13,140.13,140.01,140.1,15516.0,124.5783,124.5783,124.4717,124.5517,15516.0
2017-10-02 09:40:00,140.1,140.13,140.07,140.1,17456.0,124.5517,124.5783,124.525,124.5517,17456.0
2017-10-02 09:50:00,140.12,140.28,140.11,140.28,9021.0,124.5695,124.7117,124.5606,124.7117,9021.0
2017-10-02 10:00:00,140.29,140.37,140.23,140.33,24723.0,124.7206,124.7917,124.6672,124.7561,24723.0
2017-10-02 10:10:00,140.33,140.46,140.3,140.4,6587.0,124.7561,124.8717,124.7295,124.8184,6587.0
2017-10-02 10:20:00,140.4,140.42,140.3,140.3,15877.0,124.8184,124.8362,124.7295,124.7295,15877.0
2017-10-02 10:30:00,140.3,140.35,140.3,140.35,64672.0,124.7295,124.7739,124.7295,124.7739,64672.0
2017-10-02 10:40:00,140.34,140.38,140.29,140.38,9555.0,124.765,124.8006,124.7206,124.8006,9555.0
2017-10-02 10:50:00,140.37,140.37,140.29,140.29,4690.0,124.7917,124.7917,124.7206,124.7206,4690.0
2017-10-02 11:00:00,140.3,140.33,140.27,140.27,7320.0,124.7295,124.7561,124.7028,124.7028,7320.0
2017-10-02 11:10:00,140.28,140.32,140.25,140.25,36943.0,124.7117,124.7473,124.685,124.685,36943.0
2017-10-02 11:20:00,140.25,140.25,140.16,140.21,30138.0,124.685,124.685,124.605,124.6495,30138.0
2017-10-02 11:30:00,140.21,140.3,140.18,140.3,25500.0,124.6495,124.7295,124.6228,124.7295,25500.0
2017-10-02 11:40:00,140.29,140.29,140.19,140.19,37696.0,124.7206,124.7206,124.6317,124.6317,37696.0
2017-10-02 11:50:00,140.19,140.26,140.14,140.14,27106.0,124.6317,124.6939,124.5872,124.5872,27106.0
2017-10-02 12:00:00,140.14,140.19,140.09,140.19,30907.0,124.5872,124.6317,124.5428,124.6317,30907.0
2017-10-02 12:10:00,140.19,140.27,140.16,140.27,18635.0,124.6317,124.7028,124.605,124.7028,18635.0
2017-10-02 12:20:00,140.28,140.31,140.27,140.27,2999.0,124.7117,124.7384,124.7028,124.7028,2999.0
2017-10-02 12:30:00,140.27,140.32,140.27,140.28,7154.0,124.7028,124.7473,124.7028,124.7117,7154.0
2017-10-02 12:40:00,140.29,140.35,140.29,140.34,6448.0,124.7206,124.7739,124.7206,124.765,6448.0
2017-10-02 12:50:00,140.33,140.39,140.33,140.38,6021.0,124.7561,124.8095,124.7561,124.8006,6021.0
2017-10-02 13:00:00,140.37,140.39,140.34,140.36,7057.0,124.7917,124.8095,124.765,124.7828,7057.0
2017-10-02 13:10:00,140.38,140.4,140.36,140.4,5568.0,124.8006,124.8184,124.7828,124.8184,5568.0
2017-10-02 13:20:00,140.4,140.41,140.34,140.38,3637.0,124.8184,124.8273,124.765,124.8006,3637.0
2017-10-02 13:30:00,140.39,140.39,140.36,140.38,1946.0,124.8095,124.8095,124.7828,124.8006,1946.0
2017-10-02 13:40:00,140.38,140.42,140.38,140.4,6630.0,124.8006,124.8362,124.8006,124.8184,6630.0
2017-10-02 13:50:00,140.4,140.44,140.39,140.44,2666.0,124.8184,124.8539,124.8095,124.8539,2666.0
2017-10-02 14:00:00,140.43,140.43,140.39,140.43,8945.0,124.8451,124.8451,124.8095,124.8451,8945.0
2017-10-02 14:10:00,140.43,140.43,140.38,140.38,7175.0,124.8451,124.8451,124.8006,124.8006,7175.0
2017-10-02 14:20:00,140.39,140.43,140.38,140.43,3429.0,124.8095,124.8451,124.8006,124.8451,3429.0
2017-10-02 14:30:00,140.45,140.45,140.42,140.44,5488.0,124.8628,124.8628,124.8362,124.8539,5488.0
2017-10-02 14:40:00,140.45,140.46,140.41,140.42,4667.0,124.8628,124.8717,124.8273,124.8362,4667.0
2017-10-02 14:50:00,140.44,140.46,140.44,140.46,2760.0,124.8539,124.8717,124.8539,124.8717,2760.0
2017-10-02 15:00:00,140.46,140.48,140.43,140.48,15433.0,124.8717,124.8895,124.8451,124.8895,15433.0
2017-10-02 15:10:00,140.48,140.49,140.4,140.44,14526.0,124.8895,124.8984,124.8184,124.8539,14526.0
2017-10-02 15:20:00,140.44,140.48,140.43,140.47,16607.0,124.8539,124.8895,124.8451,124.8806,16607.0
2017-10-02 15:30:00,140.46,140.48,140.44,140.47,4771.0,124.8717,124.8895,124.8539,124.8806,4771.0
2017-10-02 15:40:00,140.48,140.49,140.39,140.46,28707.0,124.8895,124.8984,124.8095,124.8717,28707.0
2017-10-02 15:50:00,140.46,140.56,140.46,140.55,25520.0,124.8717,124.9606,124.8717,124.9517,25520.0
2017-10-03 09:30:00,140.75,140.75,140.59,140.69,35932.0,125.1295,125.1295,124.9873,125.0762,35932.0
2017-10-03 09:40:00,140.69,140.69,140.55,140.62,17335.0,125.0762,125.0762,124.9517,125.014,17335.0
2017-10-03 09:50:00,140.62,140.7,140.62,140.66,12563.0,125.014,125.0851,125.014,125.0495,12563.0
2017-10-03 10:00:00,140.68,140.69,140.63,140.63,5680.0,125.0673,125.0762,125.0229,125.0229,5680.0
2017-10-03 10:10:00,140.63,140.63,140.55,140.6,7262.0,125.0229,125.0229,124.9517,124.9962,7262.0
2017-10-03 10:20:00,140.6,140.63,140.59,140.59,3713.0,124.9962,125.0229,124.9873,124.9873,3713.0
2017-10-03 10:30:00,140.57,140.63,140.55,140.63,6062.0,124.9695,125.0229,124.9517,125.0229,6062.0
2017-10-03 10:40:00,140.64,140.64,140.6,140.61,6128.0,125.0317,125.0317,124.9962,125.0051,6128.0
2017-10-03 10:50:00,140.62,140.62,140.55,140.6,2373.0,125.014,125.014,124.9517,124.9962,2373.0
2017-10-03 11:00:00,140.6,140.61,140.59,140.6,4100.0,124.9962,125.0051,124.9873,124.9962,4100.0
2017-10-03 11:10:00,140.57,140.57,140.52,140.56,2693.0,124.9695,124.9695,124.9251,124.9606,2693.0
2017-10-03 11:20:00,140.58,140.62,140.58,140.62,9935.0,124.9784,125.014,124.9784,125.014,9935.0
2017-10-03 11:30:00,140.63,140.65,140.6,140.65,20504.0,125.0229,125.0406,124.9962,125.0406,20504.0
2017-10-03 11:40:00,140.65,140.65,140.62,140.62,4169.0,125.0406,125.0406,125.014,125.014,4169.0
2017-10-03 11:50:00,140.62,140.67,140.62,140.66,3290.0,125.014,125.0584,125.014,125.0495,3290.0
2017-10-03 12:00:00,140.66,140.68,140.65,140.68,2687.0,125.0495,125.0673,125.0406,125.0673,2687.0
2017-10-03 12:10:00,140.69,140.71,140.68,140.71,9296.0,125.0762,125.094,125.0673,125.094,9296.0
2017-10-03 12:20:00,140.7,140.72,140.67,140.68,5073.0,125.0851,125.1029,125.0584,125.0673,5073.0
2017-10-03 12:30:00,140.67,140.72,140.67,140.71,5135.0,125.0584,125.1029,125.0584,125.094,5135.0
2017-10-03 12:40:00,140.72,140.74,140.71,140.71,9750.0,125.1029,125.1206,125.094,125.094,9750.0
2017-10-03 12:50:00,140.71,140.73,140.7,140.73,12702.0,125.094,125.1118,125.0851,125.1118,12702.0
2017-10-03 13:00:00,140.73,140.75,140.7,140.71,7324.0,125.1118,125.1295,125.0851,125.094,7324.0
2017-10-03 13:10:00,140.72,140.73,140.71,140.71,3275.0,125.1029,125.1118,125.094,125.094,3275.0
2017-10-03 13:20:00,140.71,140.72,140.7,140.72,6802.0,125.094,125.1029,125.0851,125.1029,6802.0
2017-10-03 13:30:00,140.71,140.73,140.7,140.71,8178.0,125.094,125.1118,125.0851,125.094,8178.0
2017-10-03 13:40:00,140.71,140.72,140.7,140.72,3555.0,125.094,125.1029,125.0851,125.1029,3555.0
2017-10-03 13:50:00,140.72,140.75,140.72,140.75,15714.0,125.1029,125.1295,125.1029,125.1295,15714.0
2017-10-03 14:00:00,140.75,140.76,140.74,140.75,4479.0,125.1295,125.1384,125.1206,125.1295,4479.0
2017-10-03 14:10:00,140.76,140.76,140.74,140.76,2097.0,125.1384,125.1384,125.1206,125.1384,2097.0
2017-10-03 14:20:00,140.77,140.82,140.75,140.8,5006.0,125.1473,125.1918,125.1295,125.174,5006.0
2017-10-03 14:30:00,140.81,140.82,140.79,140.8,4121.0,125.1829,125.1918,125.1651,125.174,4121.0
2017-10-03 14:40:00,140.81,140.82,140.78,140.78,9688.0,125.1829,125.1918,125.1562,125.1562,9688.0
2017-10-03 14:50:00,140.78,140.81,140.78,140.81,2010.0,125.1562,125.1829,125.1562,125.1829,2010.0
2017-10-03 15:00:00,140.81,140.81,140.79,140.79,1588.0,125.1829,125.1829,125.1651,125.1651,1588.0
2017-10-03 15:10:00,140.8,140.8,140.77,140.78,4195.0,125.174,125.174,125.1473,125.1562,4195.0
2017-10-03 15:20:00,140.78,140.81,140.77,140.81,7825.0,125.1562,125.1829,125.1473,125.1829,7825.0
2017-10-03 15:30:00,140.82,140.89,140.82,140.89,22173.0,125.1918,125.254,125.1918,125.254,22173.0
2017-10-03 15:40:00,140.88,140.88,140.82,140.82,10403.0,125.2451,125.2451,125.1918,125.1918,10403.0
2017-10-03 15:50:00,140.82,140.89,140.82,140.86,32757.0,125.1918,125.254,125.1918,125.2273,32757.0
2017-10-04 09:30:00,140.76,140.9,140.76,140.89,21679.0,125.1384,125.2629,125.1384,125.254,21679.0
2017-10-04 09:40:00,140.89,140.89,140.73,140.75,13380.0,125.254,125.254,125.1118,125.1295,13380.0
2017-10-04 09:50:00,140.76,140.87,140.75,140.86,17735.0,125.1384,125.2362,125.1295,125.2273,17735.0
2017-10-04 10:00:00,140.87,140.89,140.81,140.86,7701.0,125.2362,125.254,125.1829,125.2273,7701.0
2017-10-04 10:10:00,140.83,140.85,140.81,140.83,3645.0,125.2007,125.2184,125.1829,125.2007,3645.0
2017-10-04 10:20:00,140.83,140.88,140.82,140.87,6994.0,125.2007,125.2451,125.1918,125.2362,6994.0
2017-10-04 10:30:00,140.9,140.9,140.83,140.83,11005.0,125.2629,125.2629,125.2007,125.2007,11005.0
2017-10-04 10:40:00,140.82,140.9,140.81,140.89,11943.0,125.1918,125.2629,125.1829,125.254,11943.0
2017-10-04 10:50:00,140.89,140.91,140.86,140.91,6129.0,125.254,125.2718,125.2273,125.2718,6129.0
2017-10-04 11:00:00,140.92,140.95,140.91,140.94,9323.0,125.2807,125.3073,125.2718,125.2985,9323.0
2017-10-04 11:10:00,140.94,140.95,140.93,140.94,4547.0,125.2985,125.3073,125.2896,125.2985,4547.0
2017-10-04 11:20:00,140.93,141.01,140.91,141.01,7329.0,125.2896,125.3607,125.2718,125.3607,7329.0
2017-10-04 11:30:00,141.02,141.05,140.98,141.05,5977.0,125.3696,125.3962,125.334,125.3962,5977.0
2017-10-04 11:40:00,141.02,141.06,141.01,141.05,11459.0,125.3696,125.4051,125.3607,125.3962,11459.0
2017-10-04 11:50:00,141.06,141.13,141.05,141.1,14147.0,125.4051,125.4674,125.3962,125.4407,14147.0
2017-10-04 12:00:00,141.14,141.14,141.1,141.13,15667.0,125.4763,125.4763,125.4407,125.4674,15667.0
2017-10-04 12:10:00,141.13,141.21,141.12,141.19,10349.0,125.4674,125.5385,125.4585,125.5207,10349.0
2017-10-04 12:20:00,141.2,141.21,141.16,141.17,7770.0,125.5296,125.5385,125.494,125.5029,7770.0
2017-10-04 12:30:00,141.16,141.16,141.12,141.14,19520.0,125.494,125.494,125.4585,125.4763,19520.0
2017-10-04 12:40:00,141.13,141.13,141.06,141.06,29969.0,125.4674,125.4674,125.4051,125.4051,29969.0
2017-10-04 12:50:00,141.06,141.11,141.06,141.09,3650.0,125.4051,125.4496,125.4051,125.4318,3650.0
2017-10-04 13:00:00,141.1,141.13,141.09,141.12,3992.0,125.4407,125.4674,125.4318,125.4585,3992.0
2017-10-04 13:10:00,141.11,141.11,141.04,141.04,9758.0,125.4496,125.4496,125.3874,125.3874,9758.0
2017-10-04 13:20:00,141.05,141.11,141.05,141.11,9904.0,125.3962,125.4496,125.3962,125.4496,9904.0
2017-10-04 13:30:00,141.1,141.11,140.96,140.98,11166.0,125.4407,125.4496,125.3162,125.334,11166.0
2017-10-04 13:40:00,140.96,140.98,140.92,140.93,7159.0,125.3162,125.334,125.2807,125.2896,7159.0
2017-10-04 13:50:00,140.93,141.02,140.93,141.01,22172.0,125.2896,125.3696,125.2896,125.3607,22172.0
2017-10-04 14:00:00,141.01,141.05,141.0,141.01,5950.0,125.3607,125.3962,125.3518,125.3607,5950.0
2017-10-04 14:10:00,141.01,141.01,140.98,141.01,10441.0,125.3607,125.3607,125.334,125.3607,10441.0
2017-10-04 14:20:00,141.01,141.01,140.97,140.99,5091.0,125.3607,125.3607,125.3251,125.3429,5091.0
2017-10-04 14:30:00,141.01,141.03,141.0,141.0,5798.0,125.3607,125.3785,125.3518,125.3518,5798.0
2017-10-04 14:40:00,140.99,141.02,140.98,141.01,7096.0,125.3429,125.3696,125.334,125.3607,7096.0
2017-10-04 14:50:00,141.02,141.07,141.02,141.06,6607.0,125.3696,125.414,125.3696,125.4051,6607.0
2017-10-04 15:00:00,141.05,141.07,141.04,141.07,7188.0,125.3962,125.414,125.3874,125.414,7188.0
2017-10-04 15:10:00,141.06,141.09,141.06,141.09,6911.0,125.4051,125.4318,125.4051,125.4318,6911.0
2017-10-04 15:20:00,141.1,141.12,141.07,141.07,19654.0,125.4407,125.4585,125.414,125.414,19654.0
2017-10-04 15:30:00,141.06,141.09,141.03,141.05,20219.0,125.4051,125.4318,125.3785,125.3962,20219.0
2017-10-04 15:40:00,141.06,141.07,141.0,141.0,24020.0,125.4051,125.414,125.3518,125.3518,24020.0
2017-10-04 15:50:00,141.02,141.05,140.97,141.05,61475.0,125.3696,125.3962,125.3251,125.3962,61475.0
2017-10-05 09:30:00,141.2,141.36,141.2,141.33,30479.0,125.5296,125.6718,125.5296,125.6452,30479.0
2017-10-05 09:40:00,141.33,141.39,141.3,141.36,14554.0,125.6452,125.6985,125.6185,125.6718,14554.0
2017-10-05 09:50:00,141.38,141.42,141.29,141.33,29542.0,125.6896,125.7252,125.6096,125.6452,29542.0
2017-10-05 10:00:00,141.34,141.37,141.33,141.37,5909.0,125.6541,125.6807,125.6452,125.6807,5909.0
2017-10-05 10:10:00,141.39,141.41,141.35,141.4,6137.0,125.6985,125.7163,125.6629,125.7074,6137.0
2017-10-05 10:20:00,141.4,141.41,141.37,141.39,5654.0,125.7074,125.7163,125.6807,125.6985,5654.0
2017-10-05 10:30:00,141.37,141.44,141.33,141.44,6296.0,125.6807,125.743,125.6452,125.743,6296.0
2017-10-05 10:40:00,141.44,141.46,141.42,141.43,9023.0,125.743,125.7607,125.7252,125.7341,9023.0
2017-10-05 10:50:00,141.42,141.45,141.4,141.41,4900.0,125.7252,125.7519,125.7074,125.7163,4900.0
2017-10-05 11:00:00,141.42,141.47,141.4,141.41,92228.0,125.7252,125.7696,125.7074,125.7163,92228.0
2017-10-05 11:10:00,141.4,141.45,141.4,141.45,20447.0,125.7074,125.7519,125.7074,125.7519,20447.0
2017-10-05 11:20:00,141.46,141.51,141.45,141.5,23642.0,125.7607,125.8052,125.7519,125.7963,23642.0
2017-10-05 11:30:00,141.49,141.56,141.48,141.54,21846.0,125.7874,125.8496,125.7785,125.8319,21846.0
2017-10-05 11:40:00,141.55,141.61,141.55,141.61,30245.0,125.8408,125.8941,125.8408,125.8941,30245.0
2017-10-05 11:50:00,141.62,141.68,141.61,141.68,27479.0,125.903,125.9563,125.8941,125.9563,27479.0
2017-10-05 12:00:00,141.67,141.72,141.67,141.69,4489.0,125.9474,125.9919,125.9474,125.9652,4489.0
2017-10-05 12:10:00,141.71,141.81,141.71,141.81,70647.0,125.983,126.0719,125.983,126.0719,70647.0
2017-10-05 12:20:00,141.8,141.88,141.8,141.83,170526.0,126.063,126.1341,126.063,126.0897,170526.0
2017-10-05 12:30:00,141.82,141.84,141.79,141.79,27395.0,126.0808,126.0986,126.0541,126.0541,27395.0
2017-10-05 12:40:00,141.8,141.81,141.75,141.81,129618.0,126.063,126.0719,126.0186,126.0719,129618.0
2017-10-05 12:50:00,141.82,141.82,141.77,141.77,116097.0,126.0808,126.0808,126.0363,126.0363,116097.0
2017-10-05 13:00:00,141.77,141.87,141.76,141.86,83712.0,126.0363,126.1252,126.0274,126.1163,83712.0
2017-10-05 13:10:00,141.86,141.88,141.81,141.83,122201.0,126.1163,126.1341,126.0719,126.0897,122201.0
2017-10-05 13:20:00,141.83,141.87,141.83,141.87,81606.0,126.0897,126.1252,126.0897,126.1252,81606.0
2017-10-05 13:30:00,141.87,141.87,141.81,141.86,124968.0,126.1252,126.1252,126.0719,126.1163,124968.0
2017-10-05 13:40:00,141.87,141.87,141.81,141.82,129777.0,126.1252,126.1252,126.0719,126.0808,129777.0
2017-10-05 13:50:00,141.82,141.84,141.82,141.83,30394.0,126.0808,126.0986,126.0808,126.0897,30394.0
2017-10-05 14:00:00,141.82,141.83,141.81,141.81,11080.0,126.0808,126.0897,126.0719,126.0719,11080.0
2017-10-05 14:10:00,141.81,141.82,141.8,141.8,10707.0,126.0719,126.0808,126.063,126.063,10707.0
2017-10-05 14:20:00,141.8,141.82,141.76,141.77,12015.0,126.063,126.0808,126.0274,126.0363,12015.0
2017-10-05 14:30:00,141.77,141.81,141.77,141.8,14710.0,126.0363,126.0719,126.0363,126.063,14710.0
2017-10-05 14:40:00,141.8,141.82,141.8,141.82,13268.0,126.063,126.0808,126.063,126.0808,13268.0
2017-10-05 14:50:00,141.81,141.85,141.8,141.84,12033.0,126.0719,126.1075,126.063,126.0986,12033.0
2017-10-05 15:00:00,141.85,141.91,141.85,141.86,24598.0,126.1075,126.1608,126.1075,126.1163,24598.0
2017-10-05 15:10:00,141.86,141.87,141.83,141.84,7951.0,126.1163,126.1252,126.0897,126.0986,7951.0
2017-10-05 15:20:00,141.84,141.86,141.81,141.82,28450.0,126.0986,126.1163,126.0719,126.0808,28450.0
2017-10-05 15:30:00,141.81,141.83,141.78,141.83,63410.0,126.0719,126.0897,126.0452,126.0897,63410.0
2017-10-05 15:40:00,141.83,141.86,141.82,141.83,13153.0,126.0897,126.1163,126.0808,126.0897,13153.0
2017-10-05 15:50:00,141.83,141.87,141.79,141.87,35370.0,126.0897,126.1252,126.0541,126.1252,35370.0
2017-10-06 09:30:00,141.58,141.67,141.57,141.64,17359.0,125.8674,125.9474,125.8585,125.9208,17359.0
2017-10-06 09:40:00,141.68,141.72,141.63,141.63,9642.0,125.9563,125.9919,125.9119,125.9119,9642.0
2017-10-06 09:50:00,141.64,141.71,141.62,141.69,17559.0,125.9208,125.983,125.903,125.9652,17559.0
2017-10-06 10:00:00,141.68,141.75,141.68,141.72,11262.0,125.9563,126.0186,125.9563,125.9919,11262.0
2017-10-06 10:10:00,141.73,141.76,141.69,141.69,41262.0,126.0008,126.0274,125.9652,125.9652,41262.0
2017-10-06 10:20:00,141.7,141.77,141.7,141.77,11507.0,125.9741,126.0363,125.9741,126.0363,11507.0
2017-10-06 10:30:00,141.77,141.77,141.57,141.59,8608.0,126.0363,126.0363,125.8585,125.8763,8608.0
2017-10-06 10:40:00,141.58,141.65,141.55,141.62,12555.0,125.8674,125.9297,125.8408,125.903,12555.0
2017-10-06 10:50:00,141.58,141.62,141.47,141.52,15429.0,125.8674,125.903,125.7696,125.8141,15429.0
2017-10-06 11:00:00,141.52,141.56,141.51,141.52,6793.0,125.8141,125.8496,125.8052,125.8141,6793.0
2017-10-06 11:10:00,141.52,141.59,141.51,141.58,5912.0,125.8141,125.8763,125.8052,125.8674,5912.0
2017-10-06 11:20:00,141.57,141.59,141.57,141.59,6972.0,125.8585,125.8763,125.8585,125.8763,6972.0
2017-10-06 11:30:00,141.59,141.6,141.56,141.58,8294.0,125.8763,125.8852,125.8496,125.8674,8294.0
2017-10-06 11:40:00,141.58,141.58,141.46,141.5,10386.0,125.8674,125.8674,125.7607,125.7963,10386.0
2017-10-06 11:50:00,141.51,141.53,141.49,141.5,9242.0,125.8052,125.823,125.7874,125.7963,9242.0
2017-10-06 12:00:00,141.48,141.54,141.46,141.54,4760.0,125.7785,125.8319,125.7607,125.8319,4760.0
2017-10-06 12:10:00,141.52,141.52,141.46,141.5,4668.0,125.8141,125.8141,125.7607,125.7963,4668.0
2017-10-06 12:20:00,141.49,141.52,141.46,141.52,10022.0,125.7874,125.8141,125.7607,125.8141,10022.0
2017-10-06 12:30:00,141.52,141.6,141.51,141.59,12248.0,125.8141,125.8852,125.8052,125.8763,12248.0
2017-10-06 12:40:00,141.59,141.62,141.58,141.59,6041.0,125.8763,125.903,125.8674,125.8763,6041.0
2017-10-06 12:50:00,141.59,141.59,141.56,141.58,4353.0,125.8763,125.8763,125.8496,125.8674,4353.0
2017-10-06 13:00:00,141.58,141.58,141.49,141.53,11807.0,125.8674,125.8674,125.7874,125.823,11807.0
2017-10-06 13:10:00,141.52,141.56,141.52,141.56,11542.0,125.8141,125.8496,125.8141,125.8496,11542.0
2017-10-06 13:20:00,141.57,141.59,141.56,141.56,6777.0,125.8585,125.8763,125.8496,125.8496,6777.0
2017-10-06 13:30:00,141.57,141.58,141.55,141.56,5936.0,125.8585,125.8674,125.8408,125.8496,5936.0
2017-10-06 13:40:00,141.56,141.59,141.54,141.55,5273.0,125.8496,125.8763,125.8319,125.8408,5273.0
2017-10-06 13:50:00,141.57,141.59,141.57,141.58,11985.0,125.8585,125.8763,125.8585,125.8674,11985.0
2017-10-06 14:00:00,141.57,141.62,141.56,141.61,24684.0,125.8585,125.903,125.8496,125.8941,24684.0
2017-10-06 14:10:00,141.62,141.62,141.61,141.62,1965.0,125.903,125.903,125.8941,125.903,1965.0
2017-10-06 14:20:00,141.63,141.64,141.61,141.63,4080.0,125.9119,125.9208,125.8941,125.9119,4080.0
2017-10-06 14:30:00,141.63,141.63,141.59,141.61,2256.0,125.9119,125.9119,125.8763,125.8941,2256.0
2017-10-06 14:40:00,141.63,141.67,141.63,141.67,17643.0,125.9119,125.9474,125.9119,125.9474,17643.0
2017-10-06 14:50:00,141.66,141.7,141.65,141.7,5010.0,125.9385,125.9741,125.9297,125.9741,5010.0
2017-10-06 15:00:00,141.68,141.69,141.63,141.64,6179.0,125.9563,125.9652,125.9119,125.9208,6179.0
2017-10-06 15:10:00,141.65,141.67,141.61,141.67,5886.0,125.9297,125.9474,125.8941,125.9474,5886.0
2017-10-06 15:20:00,141.66,141.67,141.63,141.66,7682.0,125.9385,125.9474,125.9119,125.9385,7682.0
2017-10-06 15:30:00,141.66,141.66,141.62,141.66,45205.0,125.9385,125.9385,125.903,125.9385,45205.0
2017-10-06 15:40:00,141.66,141.72,141.64,141.64,16141.0,125.9385,125.9919,125.9208,125.9208,16141.0
2017-10-06 15:50:00,141.65,141.76,141.64,141.74,44562.0,125.9297,126.0274,125.9208,126.0097,44562.0
2017-10-09 09:30:00,141.9,141.92,141.78,141.86,22677.0,126.1519,126.1697,126.0452,126.1163,22677.0
2017-10-09 09:40:00,141.82,141.82,141.65,141.65,17896.0,126.0808,126.0808,125.9297,125.9297,17896.0
2017-10-09 09:50:00,141.66,141.67,141.59,141.66,22289.0,125.9385,125.9474,125.8763,125.9385,22289.0
2017-10-09 10:00:00,141.68,141.68,141.63,141.67,9003.0,125.9563,125.9563,125.9119,125.9474,9003.0
2017-10-09 10:10:00,141.7,141.7,141.61,141.67,5616.0,125.9741,125.9741,125.8941,125.9474,5616.0
2017-10-09 10:20:00,141.67,141.69,141.62,141.65,3750.0,125.9474,125.9652,125.903,125.9297,3750.0
2017-10-09 10:30:00,141.64,141.67,141.63,141.67,2202.0,125.9208,125.9474,125.9119,125.9474,2202.0
2017-10-09 10:40:00,141.66,141.66,141.55,141.59,6518.0,125.9385,125.9385,125.8408,125.8763,6518.0
2017-10-09 10:50:00,141.58,141.67,141.58,141.65,6253.0,125.8674,125.9474,125.8674,125.9297,6253.0
2017-10-09 11:00:00,141.67,141.67,141.63,141.63,1205.0,125.9474,125.9474,125.9119,125.9119,1205.0
2017-10-09 11:10:00,141.64,141.69,141.64,141.69,4150.0,125.9208,125.9652,125.9208,125.9652,4150.0
2017-10-09 11:20:00,141.69,141.72,141.69,141.72,2330.0,125.9652,125.9919,125.9652,125.9919,2330.0
2017-10-09 11:30:00,141.74,141.74,141.69,141.7,9265.0,126.0097,126.0097,125.9652,125.9741,9265.0
2017-10-09 11:40:00,141.69,141.72,141.69,141.71,3865.0,125.9652,125.9919,125.9652,125.983,3865.0
2017-10-09 11:50:00,141.72,141.73,141.71,141.73,1600.0,125.9919,126.0008,125.983,126.0008,1600.0
2017-10-09 12:00:00,141.72,141.74,141.68,141.69,4124.0,125.9919,126.0097,125.9563,125.9652,4124.0
2017-10-09 12:10:00,141.68,141.7,141.66,141.67,14250.0,125.9563,125.9741,125.9385,125.9474,14250.0
2017-10-09 12:20:00,141.67,141.69,141.66,141.67,1780.0,125.9474,125.9652,125.9385,125.9474,1780.0
2017-10-09 12:30:00,141.67,141.69,141.62,141.63,12213.0,125.9474,125.9652,125.903,125.9119,12213.0
2017-10-09 12:40:00,141.64,141.66,141.62,141.62,2000.0,125.9208,125.9385,125.903,125.903,2000.0
2017-10-09 12:50:00,141.64,141.64,141.62,141.63,2700.0,125.9208,125.9208,125.903,125.9119,2700.0
2017-10-09 13:00:00,141.63,141.64,141.62,141.62,2145.0,125.9119,125.9208,125.903,125.903,2145.0
2017-10-09 13:10:00,141.63,141.66,141.63,141.64,3423.0,125.9119,125.9385,125.9119,125.9208,3423.0
2017-10-09 13:20:00,141.63,141.67,141.63,141.67,1541.0,125.9119,125.9474,125.9119,125.9474,1541.0
2017-10-09 13:30:00,141.66,141.67,141.64,141.66,6177.0,125.9385,125.9474,125.9208,125.9385,6177.0
2017-10-09 13:40:00,141.65,141.67,141.64,141.66,4219.0,125.9297,125.9474,125.9208,125.9385,4219.0
2017-10-09 13:50:00,141.66,141.67,141.65,141.66,6044.0,125.9385,125.9474,125.9297,125.9385,6044.0
2017-10-09 14:00:00,141.67,141.67,141.65,141.66,3449.0,125.9474,125.9474,125.9297,125.9385,3449.0
2017-10-09 14:10:00,141.66,141.66,141.6,141.61,4278.0,125.9385,125.9385,125.8852,125.8941,4278.0
2017-10-09 14:20:00,141.62,141.62,141.58,141.58,2688.0,125.903,125.903,125.8674,125.8674,2688.0
2017-10-09 14:30:00,141.58,141.58,141.51,141.53,7251.0,125.8674,125.8674,125.8052,125.823,7251.0
2017-10-09 14:40:00,141.55,141.58,141.54,141.55,2600.0,125.8408,125.8674,125.8319,125.8408,2600.0
2017-10-09 14:50:00,141.55,141.55,141.51,141.52,6515.0,125.8408,125.8408,125.8052,125.8141,6515.0
2017-10-09 15:00:00,141.5,141.5,141.41,141.42,4638.0,125.7963,125.7963,125.7163,125.7252,4638.0
2017-10-09 15:10:00,141.4,141.4,141.32,141.38,7324.0,125.7074,125.7074,125.6363,125.6896,7324.0
2017-10-09 15:20:00,141.39,141.46,141.39,141.46,5321.0,125.6985,125.7607,125.6985,125.7607,5321.0
2017-10-09 15:30:00,141.45,141.45,141.35,141.38,20318.0,125.7519,125.7519,125.6629,125.6896,20318.0
2017-10-09 15:40:00,141.39,141.39,141.32,141.34,18934.0,125.6985,125.6985,125.6363,125.6541,18934.0
2017-10-09 15:50:00,141.36,141.49,141.35,141.48,34972.0,125.6718,125.7874,125.6629,125.7785,34972.0
2017-10-10 09:30:00,141.81,141.97,141.81,141.97,23647.0,126.0719,126.2141,126.0719,126.2141,23647.0
2017-10-10 09:40:00,141.99,142.1,141.98,142.0,22227.0,126.2319,126.3297,126.223,126.2408,22227.0
2017-10-10 09:50:00,141.98,141.98,141.85,141.92,14751.0,126.223,126.223,126.1075,126.1697,14751.0
2017-10-10 10:00:00,141.92,141.92,141.74,141.75,15692.0,126.1697,126.1697,126.0097,126.0186,15692.0
2017-10-10 10:10:00,141.77,141.78,141.63,141.64,30444.0,126.0363,126.0452,125.9119,125.9208,30444.0
2017-10-10 10:20:00,141.64,141.7,141.54,141.7,8452.0,125.9208,125.9741,125.8319,125.9741,8452.0
2017-10-10 10:30:00,141.72,141.72,141.63,141.64,3537.0,125.9919,125.9919,125.9119,125.9208,3537.0
2017-10-10 10:40:00,141.65,141.73,141.65,141.72,7252.0,125.9297,126.0008,125.9297,125.9919,7252.0
2017-10-10 10:50:00,141.7,141.7,141.67,141.67,1305.0,125.9741,125.9741,125.9474,125.9474,1305.0
2017-10-10 11:00:00,141.7,141.7,141.65,141.69,3966.0,125.9741,125.9741,125.9297,125.9652,3966.0
2017-10-10 11:10:00,141.71,141.72,141.66,141.71,2704.0,125.983,125.9919,125.9385,125.983,2704.0
2017-10-10 11:20:00,141.72,141.72,141.61,141.64,33891.0,125.9919,125.9919,125.8941,125.9208,33891.0
2017-10-10 11:30:00,141.64,141.7,141.63,141.67,6080.0,125.9208,125.9741,125.9119,125.9474,6080.0
2017-10-10 11:40:00,141.67,141.67,141.61,141.64,2469.0,125.9474,125.9474,125.8941,125.9208,2469.0
2017-10-10 11:50:00,141.64,141.64,141.56,141.6,7198.0,125.9208,125.9208,125.8496,125.8852,7198.0
2017-10-10 12:00:00,141.6,141.62,141.52,141.56,5294.0,125.8852,125.903,125.8141,125.8496,5294.0
2017-10-10 12:10:00,141.53,141.56,141.51,141.52,3982.0,125.823,125.8496,125.8052,125.8141,3982.0
2017-10-10 12:20:00,141.53,141.62,141.51,141.61,4365.0,125.823,125.903,125.8052,125.8941,4365.0
2017-10-10 12:30:00,141.61,141.64,141.6,141.62,2200.0,125.8941,125.9208,125.8852,125.903,2200.0
2017-10-10 12:40:00,141.64,141.71,141.64,141.64,5176.0,125.9208,125.983,125.9208,125.9208,5176.0
2017-10-10 12:50:00,141.65,141.68,141.65,141.66,4863.0,125.9297,125.9563,125.9297,125.9385,4863.0
2017-10-10 13:00:00,141.66,141.7,141.65,141.68,5658.0,125.9385,125.9741,125.9297,125.9563,5658.0
2017-10-10 13:10:00,141.69,141.75,141.69,141.71,8469.0,125.9652,126.0186,125.9652,125.983,8469.0
2017-10-10 13:20:00,141.71,141.71,141.68,141.69,19993.0,125.983,125.983,125.9563,125.9652,19993.0
2017-10-10 13:30:00,141.71,141.74,141.64,141.73,18649.0,125.983,126.0097,125.9208,126.0008,18649.0
2017-10-10 13:40:00,141.75,141.79,141.71,141.72,10907.0,126.0186,126.0541,125.983,125.9919,10907.0
2017-10-10 13:50:00,141.72,141.74,141.68,141.68,3376.0,125.9919,126.0097,125.9563,125.9563,3376.0
2017-10-10 14:00:00,141.71,141.73,141.67,141.69,2549.0,125.983,126.0008,125.9474,125.9652,2549.0
2017-10-10 14:10:00,141.68,141.68,141.63,141.63,8158.0,125.9563,125.9563,125.9119,125.9119,8158.0
2017-10-10 14:20:00,141.64,141.67,141.64,141.67,3314.0,125.9208,125.9474,125.9208,125.9474,3314.0
2017-10-10 14:30:00,141.69,141.7,141.66,141.69,5338.0,125.9652,125.9741,125.9385,125.9652,5338.0
2017-10-10 14:40:00,141.68,141.7,141.66,141.69,6080.0,125.9563,125.9741,125.9385,125.9652,6080.0
2017-10-10 14:50:00,141.7,141.71,141.67,141.67,3840.0,125.9741,125.983,125.9474,125.9474,3840.0
2017-10-10 15:00:00,141.69,141.74,141.68,141.72,5369.0,125.9652,126.0097,125.9563,125.9919,5369.0
2017-10-10 15:10:00,141.72,141.73,141.68,141.7,6752.0,125.9919,126.0008,125.9563,125.9741,6752.0
2017-10-10 15:20:00,141.69,141.74,141.68,141.71,5600.0,125.9652,126.0097,125.9563,125.983,5600.0
2017-10-10 15:30:00,141.72,141.75,141.7,141.72,5205.0,125.9919,126.0186,125.9741,125.9919,5205.0
2017-10-10 15:40:00,141.71,141.74,141.68,141.74,14032.0,125.983,126.0097,125.9563,126.0097,14032.0
2017-10-10 15:50:00,141.75,141.81,141.71,141.8,28211.0,126.0186,126.0719,125.983,126.063,28211.0
2017-10-11 09:30:00,141.76,141.86,141.63,141.74,9586.0,126.0274,126.1163,125.9119,126.0097,9586.0
2017-10-11 09:40:00,141.72,141.8,141.72,141.8,162644.0,125.9919,126.063,125.9919,126.063,162644.0
2017-10-11 09:50:00,141.79,141.79,141.67,141.72,15154.0,126.0541,126.0541,125.9474,125.9919,15154.0
2017-10-11 10:00:00,141.71,141.77,141.7,141.75,4954.0,125.983,126.0363,125.9741,126.0186,4954.0
2017-10-11 10:10:00,141.78,141.8,141.77,141.78,6129.0,126.0452,126.063,126.0363,126.0452,6129.0
2017-10-11 10:20:00,141.78,141.85,141.78,141.83,8231.0,126.0452,126.1075,126.0452,126.0897,8231.0
2017-10-11 10:30:00,141.83,141.86,141.81,141.81,9234.0,126.0897,126.1163,126.0719,126.0719,9234.0
2017-10-11 10:40:00,141.81,141.85,141.8,141.81,7965.0,126.0719,126.1075,126.063,126.0719,7965.0
2017-10-11 10:50:00,141.82,141.84,141.78,141.8,71696.0,126.0808,126.0986,126.0452,126.063,71696.0
2017-10-11 11:00:00,141.78,141.82,141.75,141.82,35751.0,126.0452,126.0808,126.0186,126.0808,35751.0
2017-10-11 11:10:00,141.85,141.86,141.81,141.81,2745.0,126.1075,126.1163,126.0719,126.0719,2745.0
2017-10-11 11:20:00,141.8,141.82,141.77,141.78,4554.0,126.063,126.0808,126.0363,126.0452,4554.0
2017-10-11 11:30:00,141.79,141.85,141.79,141.84,5297.0,126.0541,126.1075,126.0541,126.0986,5297.0
2017-10-11 11:40:00,141.83,141.83,141.77,141.77,21300.0,126.0897,126.0897,126.0363,126.0363,21300.0
2017-10-11 11:50:00,141.79,141.83,141.79,141.82,23254.0,126.0541,126.0897,126.0541,126.0808,23254.0
2017-10-11 12:00:00,141.82,141.85,141.82,141.85,5387.0,126.0808,126.1075,126.0808,126.1075,5387.0
2017-10-11 12:10:00,141.86,141.9,141.84,141.9,9919.0,126.1163,126.1519,126.0986,126.1519,9919.0
2017-10-11 12:20:00,141.89,141.92,141.89,141.91,5900.0,126.143,126.1697,126.143,126.1608,5900.0
2017-10-11 12:30:00,141.91,141.92,141.89,141.92,5847.0,126.1608,126.1697,126.143,126.1697,5847.0
2017-10-11 12:40:00,141.91,141.92,141.88,141.89,10423.0,126.1608,126.1697,126.1341,126.143,10423.0
2017-10-11 12:50:00,141.89,141.91,141.87,141.88,5714.0,126.143,126.1608,126.1252,126.1341,5714.0
2017-10-11 13:00:00,141.89,141.93,141.88,141.92,8201.0,126.143,126.1786,126.1341,126.1697,8201.0
2017-10-11 13:10:00,141.92,141.92,141.88,141.89,3224500.0,126.1697,126.1697,126.1341,126.143,3224500.0
2017-10-11 13:20:00,141.88,141.88,141.84,141.86,2572.0,126.1341,126.1341,126.0986,126.1163,2572.0
2017-10-11 13:30:00,141.86,141.87,141.83,141.86,19184.0,126.1163,126.1252,126.0897,126.1163,19184.0
2017-10-11 13:40:00,141.86,141.86,141.83,141.85,3424.0,126.1163,126.1163,126.0897,126.1075,3424.0
2017-10-11 13:50:00,141.85,141.87,141.82,141.84,8065.0,126.1075,126.1252,126.0808,126.0986,8065.0
2017-10-11 14:00:00,141.82,141.91,141.82,141.89,8812.0,126.0808,126.1608,126.0808,126.143,8812.0
2017-10-11 14:10:00,141.89,141.97,141.87,141.95,4567.0,126.143,126.2141,126.1252,126.1964,4567.0
2017-10-11 14:20:00,141.93,141.94,141.83,141.86,7673.0,126.1786,126.1875,126.0897,126.1163,7673.0
2017-10-11 14:30:00,141.85,141.85,141.82,141.84,11988.0,126.1075,126.1075,126.0808,126.0986,11988.0
2017-10-11 14:40:00,141.85,141.88,141.85,141.87,3542.0,126.1075,126.1341,126.1075,126.1252,3542.0
2017-10-11 14:50:00,141.87,141.92,141.86,141.9,7866.0,126.1252,126.1697,126.1163,126.1519,7866.0
2017-10-11 15:00:00,141.89,141.95,141.89,141.94,10540.0,126.143,126.1964,126.143,126.1875,10540.0
2017-10-11 15:10:00,141.94,141.98,141.94,141.98,5917.0,126.1875,126.223,126.1875,126.223,5917.0
2017-10-11 15:20:00,141.97,142.01,141.94,141.94,14042.0,126.2141,126.2497,126.1875,126.1875,14042.0
2017-10-11 15:30:00,141.97,142.03,141.97,141.99,9005.0,126.2141,126.2675,126.2141,126.2319,9005.0
2017-10-11 15:40:00,141.97,142.01,141.96,141.98,10632.0,126.2141,126.2497,126.2053,126.223,10632.0
2017-10-11 15:50:00,141.98,142.04,141.97,142.03,42183.0,126.223,126.2764,126.2141,126.2675,42183.0
2017-10-12 09:30:00,141.78,141.89,141.78,141.84,12627.0,126.0452,126.143,126.0452,126.0986,12627.0
2017-10-12 09:40:00,141.84,141.84,141.74,141.79,2843.0,126.0986,126.0986,126.0097,126.0541,2843.0
2017-10-12 09:50:00,141.79,141.8,141.76,141.79,3261.0,126.0541,126.063,126.0274,126.0541,3261.0
2017-10-12 10:00:00,141.8,141.86,141.76,141.82,3900.0,126.063,126.1163,126.0274,126.0808,3900.0
2017-10-12 10:10:00,141.83,141.95,141.82,141.94,13687.0,126.0897,126.1964,126.0808,126.1875,13687.0
2017-10-12 10:20:00,141.94,141.96,141.92,141.93,4615.0,126.1875,126.2053,126.1697,126.1786,4615.0
2017-10-12 10:30:00,141.93,142.0,141.93,141.99,4975.0,126.1786,126.2408,126.1786,126.2319,4975.0
2017-10-12 10:40:00,141.96,141.96,141.93,141.94,3869.0,126.2053,126.2053,126.1786,126.1875,3869.0
2017-10-12 10:50:00,141.94,141.94,141.89,141.91,3136.0,126.1875,126.1875,126.143,126.1608,3136.0
2017-10-12 11:00:00,141.91,141.97,141.91,141.97,6397.0,126.1608,126.2141,126.1608,126.2141,6397.0
2017-10-12 11:10:00,141.97,142.01,141.96,141.97,3102.0,126.2141,126.2497,126.2053,126.2141,3102.0
2017-10-12 11:20:00,141.96,141.98,141.95,141.97,5410.0,126.2053,126.223,126.1964,126.2141,5410.0
2017-10-12 11:30:00,141.97,142.01,141.96,142.0,7998.0,126.2141,126.2497,126.2053,126.2408,7998.0
2017-10-12 11:40:00,142.0,142.03,142.0,142.02,4393.0,126.2408,126.2675,126.2408,126.2586,4393.0
2017-10-12 11:50:00,142.03,142.06,142.02,142.05,75435.0,126.2675,126.2942,126.2586,126.2853,75435.0
2017-10-12 12:00:00,142.06,142.07,142.04,142.05,14955.0,126.2942,126.303,126.2764,126.2853,14955.0
2017-10-12 12:10:00,142.04,142.07,142.02,142.04,10007.0,126.2764,126.303,126.2586,126.2764,10007.0
2017-10-12 12:20:00,142.03,142.05,142.0,142.0,9991.0,126.2675,126.2853,126.2408,126.2408,9991.0
2017-10-12 12:30:00,142.0,142.01,141.97,141.98,10330.0,126.2408,126.2497,126.2141,126.223,10330.0
2017-10-12 12:40:00,141.99,141.99,141.93,141.93,21850.0,126.2319,126.2319,126.1786,126.1786,21850.0
2017-10-12 12:50:00,141.94,142.0,141.93,141.98,15238.0,126.1875,126.2408,126.1786,126.223,15238.0
2017-10-12 13:00:00,141.98,142.02,141.98,142.02,4110.0,126.223,126.2586,126.223,126.2586,4110.0
2017-10-12 13:10:00,142.01,142.04,141.99,142.03,9079.0,126.2497,126.2764,126.2319,126.2675,9079.0
2017-10-12 13:20:00,142.04,142.05,142.01,142.03,10077.0,126.2764,126.2853,126.2497,126.2675,10077.0
2017-10-12 13:30:00,142.03,142.07,141.99,142.07,8333.0,126.2675,126.303,126.2319,126.303,8333.0
2017-10-12 13:40:00,142.06,142.07,141.99,142.0,12007.0,126.2942,126.303,126.2319,126.2408,12007.0
2017-10-12 13:50:00,141.99,142.01,141.98,141.99,10001.0,126.2319,126.2497,126.223,126.2319,10001.0
2017-10-12 14:00:00,141.99,142.03,141.98,142.0,13414.0,126.2319,126.2675,126.223,126.2408,13414.0
2017-10-12 14:10:00,141.99,142.02,141.96,141.97,59780.0,126.2319,126.2586,126.2053,126.2141,59780.0
2017-10-12 14:20:00,141.97,141.99,141.97,141.99,13114.0,126.2141,126.2319,126.2141,126.2319,13114.0
2017-10-12 14:30:00,141.98,141.98,141.95,141.96,9697.0,126.223,126.223,126.1964,126.2053,9697.0
2017-10-12 14:40:00,141.96,141.98,141.84,141.84,21003.0,126.2053,126.223,126.0986,126.0986,21003.0
2017-10-12 14:50:00,141.85,141.88,141.81,141.88,22278.0,126.1075,126.1341,126.0719,126.1341,22278.0
2017-10-12 15:00:00,141.89,141.92,141.87,141.91,15521.0,126.143,126.1697,126.1252,126.1608,15521.0
2017-10-12 15:10:00,141.91,141.97,141.91,141.95,15784.0,126.1608,126.2141,126.1608,126.1964,15784.0
2017-10-12 15:20:00,141.95,141.98,141.93,141.94,20100.0,126.1964,126.223,126.1786,126.1875,20100.0
2017-10-12 15:30:00,141.93,141.93,141.83,141.83,40014.0,126.1786,126.1786,126.0897,126.0897,40014.0
2017-10-12 15:40:00,141.81,141.85,141.77,141.77,33165.0,126.0719,126.1075,126.0363,126.0363,33165.0
2017-10-12 15:50:00,141.77,141.84,141.71,141.82,109225.0,126.0363,126.0986,125.983,126.0808,109225.0
2017-10-13 09:30:00,142.05,142.11,141.95,141.97,37771.0,126.2853,126.3386,126.1964,126.2141,37771.0
2017-10-13 09:40:00,141.97,141.97,141.9,141.94,20380.0,126.2141,126.2141,126.1519,126.1875,20380.0
2017-10-13 09:50:00,141.93,141.99,141.92,141.97,12942.0,126.1786,126.2319,126.1697,126.2141,12942.0
2017-10-13 10:00:00,142.0,142.1,142.0,142.1,10939.0,126.2408,126.3297,126.2408,126.3297,10939.0
2017-10-13 10:10:00,142.1,142.11,142.05,142.11,9232.0,126.3297,126.3386,126.2853,126.3386,9232.0
2017-10-13 10:20:00,142.12,142.18,142.11,142.17,17194.0,126.3475,126.4008,126.3386,126.3919,17194.0
2017-10-13 10:30:00,142.18,142.19,142.15,142.17,7181.0,126.4008,126.4097,126.3742,126.3919,7181.0
2017-10-13 10:40:00,142.18,142.2,142.14,142.15,5574.0,126.4008,126.4186,126.3653,126.3742,5574.0
2017-10-13 10:50:00,142.1,142.13,142.07,142.13,8554.0,126.3297,126.3564,126.303,126.3564,8554.0
2017-10-13 11:00:00,142.13,142.16,142.13,142.15,8346.0,126.3564,126.3831,126.3564,126.3742,8346.0
2017-10-13 11:10:00,142.16,142.19,142.16,142.18,22131.0,126.3831,126.4097,126.3831,126.4008,22131.0
2017-10-13 11:20:00,142.16,142.18,142.12,142.12,5104.0,126.3831,126.4008,126.3475,126.3475,5104.0
2017-10-13 11:30:00,142.09,142.09,142.04,142.08,9708.0,126.3208,126.3208,126.2764,126.3119,9708.0
2017-10-13 11:40:00,142.08,142.12,142.07,142.12,3727.0,126.3119,126.3475,126.303,126.3475,3727.0
2017-10-13 11:50:00,142.13,142.14,142.13,142.13,3818.0,126.3564,126.3653,126.3564,126.3564,3818.0
2017-10-13 12:00:00,142.13,142.14,142.12,142.13,2791.0,126.3564,126.3653,126.3475,126.3564,2791.0
2017-10-13 12:10:00,142.13,142.13,142.1,142.12,4464.0,126.3564,126.3564,126.3297,126.3475,4464.0
2017-10-13 12:20:00,142.13,142.17,142.13,142.15,61412.0,126.3564,126.3919,126.3564,126.3742,61412.0
2017-10-13 12:30:00,142.16,142.16,142.12,142.12,1575.0,126.3831,126.3831,126.3475,126.3475,1575.0
2017-10-13 12:40:00,142.13,142.16,142.13,142.15,2840.0,126.3564,126.3831,126.3564,126.3742,2840.0
2017-10-13 12:50:00,142.14,142.16,142.14,142.15,6080.0,126.3653,126.3831,126.3653,126.3742,6080.0
2017-10-13 13:00:00,142.15,142.18,142.14,142.16,3188.0,126.3742,126.4008,126.3653,126.3831,3188.0
2017-10-13 13:10:00,142.17,142.17,142.14,142.15,10471.0,126.3919,126.3919,126.3653,126.3742,10471.0
2017-10-13 13:20:00,142.15,142.2,142.15,142.2,3992.0,126.3742,126.4186,126.3742,126.4186,3992.0
2017-10-13 13:30:00,142.2,142.21,142.18,142.19,11028.0,126.4186,126.4275,126.4008,126.4097,11028.0
2017-10-13 13:40:00,142.19,142.19,142.16,142.17,2900.0,126.4097,126.4097,126.3831,126.3919,2900.0
2017-10-13 13:50:00,142.16,142.16,142.09,142.09,10174.0,126.3831,126.3831,126.3208,126.3208,10174.0
2017-10-13 14:00:00,142.09,142.12,142.09,142.11,14523.0,126.3208,126.3475,126.3208,126.3386,14523.0
2017-10-13 14:10:00,142.11,142.13,142.08,142.09,14606.0,126.3386,126.3564,126.3119,126.3208,14606.0
2017-10-13 14:20:00,142.07,142.08,142.05,142.07,16141.0,126.303,126.3119,126.2853,126.303,16141.0
2017-10-13 14:30:00,142.06,142.07,142.05,142.05,10263.0,126.2942,126.303,126.2853,126.2853,10263.0
2017-10-13 14:40:00,142.06,142.06,142.02,142.05,11369.0,126.2942,126.2942,126.2586,126.2853,11369.0
2017-10-13 14:50:00,142.05,142.08,142.04,142.08,7044.0,126.2853,126.3119,126.2764,126.3119,7044.0
2017-10-13 15:00:00,142.08,142.12,142.07,142.12,7879.0,126.3119,126.3475,126.303,126.3475,7879.0
2017-10-13 15:10:00,142.13,142.13,142.05,142.06,12073.0,126.3564,126.3564,126.2853,126.2942,12073.0
2017-10-13 15:20:00,142.06,142.1,142.06,142.08,6559.0,126.2942,126.3297,126.2942,126.3119,6559.0
2017-10-13 15:30:00,142.09,142.09,142.03,142.05,7038.0,126.3208,126.3208,126.2675,126.2853,7038.0
2017-10-13 15:40:00,142.05,142.05,141.97,141.98,14935.0,126.2853,126.2853,126.2141,126.223,14935.0
2017-10-13 15:50:00,141.98,141.98,141.89,141.97,25879.0,126.223,126.223,126.143,126.2141,25879.0
2017-10-16 09:30:00,142.11,142.28,142.11,142.18,14408.0,126.3386,126.4897,126.3386,126.4008,14408.0
2017-10-16 09:40:00,142.18,142.29,142.17,142.25,16461.0,126.4008,126.4986,126.3919,126.4631,16461.0
2017-10-16 09:50:00,142.25,142.28,142.23,142.24,22200.0,126.4631,126.4897,126.4453,126.4542,22200.0
2017-10-16 10:00:00,142.25,142.27,142.21,142.21,1390.0,126.4631,126.4808,126.4275,126.4275,1390.0
2017-10-16 10:10:00,142.18,142.22,142.12,142.15,9520.0,126.4008,126.4364,126.3475,126.3742,9520.0
2017-10-16 10:20:00,142.12,142.12,142.0,142.07,63601.0,126.3475,126.3475,126.2408,126.303,63601.0
2017-10-16 10:30:00,142.07,142.07,142.02,142.06,6657.0,126.303,126.303,126.2586,126.2942,6657.0
2017-10-16 10:40:00,142.03,142.07,142.0,142.05,6803.0,126.2675,126.303,126.2408,126.2853,6803.0
2017-10-16 10:50:00,142.05,142.06,141.99,142.02,5311.0,126.2853,126.2942,126.2319,126.2586,5311.0
2017-10-16 11:00:00,142.04,142.07,142.04,142.05,1848.0,126.2764,126.303,126.2764,126.2853,1848.0
2017-10-16 11:10:00,142.07,142.08,142.01,142.07,14368.0,126.303,126.3119,126.2497,126.303,14368.0
2017-10-16 11:20:00,142.08,142.13,142.08,142.12,3633.0,126.3119,126.3564,126.3119,126.3475,3633.0
2017-10-16 11:30:00,142.13,142.14,142.1,142.1,3034.0,126.3564,126.3653,126.3297,126.3297,3034.0
2017-10-16 11:40:00,142.1,142.12,142.08,142.09,4471.0,126.3297,126.3475,126.3119,126.3208,4471.0
2017-10-16 11:50:00,142.1,142.11,142.05,142.06,3700.0,126.3297,126.3386,126.2853,126.2942,3700.0
2017-10-16 12:00:00,142.05,142.06,142.02,142.03,3663.0,126.2853,126.2942,126.2586,126.2675,3663.0
2017-10-16 12:10:00,142.03,142.04,141.92,141.97,8061.0,126.2675,126.2764,126.1697,126.2141,8061.0
2017-10-16 12:20:00,141.96,141.99,141.92,141.99,8739.0,126.2053,126.2319,126.1697,126.2319,8739.0
2017-10-16 12:30:00,141.99,142.02,141.97,142.02,5469.0,126.2319,126.2586,126.2141,126.2586,5469.0
2017-10-16 12:40:00,142.03,142.03,142.0,142.02,8962.0,126.2675,126.2675,126.2408,126.2586,8962.0
2017-10-16 12:50:00,142.03,142.03,141.99,142.01,2578.0,126.2675,126.2675,126.2319,126.2497,2578.0
2017-10-16 13:00:00,142.0,142.02,141.99,141.99,5312.0,126.2408,126.2586,126.2319,126.2319,5312.0
2017-10-16 13:10:00,141.98,142.06,141.98,142.06,2495.0,126.223,126.2942,126.223,126.2942,2495.0
2017-10-16 13:20:00,142.06,142.07,142.04,142.06,1292.0,126.2942,126.303,126.2764,126.2942,1292.0
2017-10-16 13:30:00,142.07,142.11,142.05,142.1,5825.0,126.303,126.3386,126.2853,126.3297,5825.0
2017-10-16 13:40:00,142.1,142.1,142.09,142.09,1686.0,126.3297,126.3297,126.3208,126.3208,1686.0
2017-10-16 13:50:00,142.09,142.1,142.02,142.03,13898.0,126.3208,126.3297,126.2586,126.2675,13898.0
2017-10-16 14:00:00,142.02,142.06,142.01,142.03,3633.0,126.2586,126.2942,126.2497,126.2675,3633.0
2017-10-16 14:10:00,142.04,142.07,142.04,142.06,9570.0,126.2764,126.303,126.2764,126.2942,9570.0
2017-10-16 14:20:00,142.07,142.09,142.05,142.09,4747.0,126.303,126.3208,126.2853,126.3208,4747.0
2017-10-16 14:30:00,142.09,142.09,142.05,142.06,6209.0,126.3208,126.3208,126.2853,126.2942,6209.0
2017-10-16 14:40:00,142.06,142.08,142.04,142.06,5560.0,126.2942,126.3119,126.2764,126.2942,5560.0
2017-10-16 14:50:00,142.05,142.08,142.04,142.08,8139.0,126.2853,126.3119,126.2764,126.3119,8139.0
2017-10-16 15:00:00,142.05,142.11,142.05,142.11,859.0,126.2853,126.3386,126.2853,126.3386,859.0
2017-10-16 15:10:00,142.1,142.13,142.08,142.09,4142.0,126.3297,126.3564,126.3119,126.3208,4142.0
2017-10-16 15:20:00,142.1,142.11,142.09,142.09,2705.0,126.3297,126.3386,126.3208,126.3208,2705.0
2017-10-16 15:30:00,142.09,142.15,142.09,142.14,17622.0,126.3208,126.3742,126.3208,126.3653,17622.0
2017-10-16 15:40:00,142.13,142.15,142.13,142.13,13546.0,126.3564,126.3742,126.3564,126.3564,13546.0
2017-10-16 15:50:00,142.13,142.2,142.13,142.16,44731.0,126.3564,126.4186,126.3564,126.3831,44731.0
2017-10-17 09:30:00,142.14,142.2,142.06,142.18,37984.0,126.3653,126.4186,126.2942,126.4008,37984.0
2017-10-17 09:40:00,142.19,142.21,142.13,142.14,2459.0,126.4097,126.4275,126.3564,126.3653,2459.0
2017-10-17 09:50:00,142.15,142.18,142.14,142.18,3515.0,126.3742,126.4008,126.3653,126.4008,3515.0
2017-10-17 10:00:00,142.17,142.24,142.17,142.21,13258.0,126.3919,126.4542,126.3919,126.4275,13258.0
2017-10-17 10:10:00,142.2,142.21,142.18,142.18,2501.0,126.4186,126.4275,126.4008,126.4008,2501.0
2017-10-17 10:20:00,142.15,142.15,142.13,142.14,1300.0,126.3742,126.3742,126.3564,126.3653,1300.0
2017-10-17 10:30:00,142.14,142.14,142.1,142.11,4455.0,126.3653,126.3653,126.3297,126.3386,4455.0
2017-10-17 10:40:00,142.08,142.08,142.0,142.07,18130.0,126.3119,126.3119,126.2408,126.303,18130.0
2017-10-17 10:50:00,142.08,142.1,142.07,142.09,2213.0,126.3119,126.3297,126.303,126.3208,2213.0
2017-10-17 11:00:00,142.08,142.22,142.08,142.22,5437.0,126.3119,126.4364,126.3119,126.4364,5437.0
2017-10-17 11:10:00,142.2,142.21,142.2,142.21,523.0,126.4186,126.4275,126.4186,126.4275,523.0
2017-10-17 11:20:00,142.22,142.22,142.19,142.21,1278.0,126.4364,126.4364,126.4097,126.4275,1278.0
2017-10-17 11:30:00,142.19,142.19,142.09,142.12,3901.0,126.4097,126.4097,126.3208,126.3475,3901.0
2017-10-17 11:40:00,142.14,142.14,142.1,142.12,6465.0,126.3653,126.3653,126.3297,126.3475,6465.0
2017-10-17 11:50:00,142.13,142.14,142.1,142.13,2734.0,126.3564,126.3653,126.3297,126.3564,2734.0
2017-10-17 12:00:00,142.12,142.15,142.1,142.14,6915.0,126.3475,126.3742,126.3297,126.3653,6915.0
2017-10-17 12:10:00,142.14,142.14,142.13,142.14,2208.0,126.3653,126.3653,126.3564,126.3653,2208.0
2017-10-17 12:20:00,142.14,142.16,142.13,142.14,2463.0,126.3653,126.3831,126.3564,126.3653,2463.0
2017-10-17 12:30:00,142.15,142.15,142.12,142.15,1587.0,126.3742,126.3742,126.3475,126.3742,1587.0
2017-10-17 12:40:00,142.16,142.16,142.14,142.14,5671.0,126.3831,126.3831,126.3653,126.3653,5671.0
2017-10-17 12:50:00,142.13,142.14,142.1,142.11,16641.0,126.3564,126.3653,126.3297,126.3386,16641.0
2017-10-17 13:00:00,142.12,142.13,142.11,142.11,3465.0,126.3475,126.3564,126.3386,126.3386,3465.0
2017-10-17 13:10:00,142.11,142.12,142.1,142.12,1969.0,126.3386,126.3475,126.3297,126.3475,1969.0
2017-10-17 13:20:00,142.11,142.11,142.07,142.07,1872.0,126.3386,126.3386,126.303,126.303,1872.0
2017-10-17 13:30:00,142.06,142.07,142.03,142.06,3749.0,126.2942,126.303,126.2675,126.2942,3749.0
2017-10-17 13:40:00,142.05,142.06,142.02,142.04,104881.0,126.2853,126.2942,126.2586,126.2764,104881.0
2017-10-17 13:50:00,142.03,142.05,142.03,142.05,1980.0,126.2675,126.2853,126.2675,126.2853,1980.0
2017-10-17 14:00:00,142.06,142.08,142.05,142.06,14670.0,126.2942,126.3119,126.2853,126.2942,14670.0
2017-10-17 14:10:00,142.06,142.11,142.06,142.1,2875.0,126.2942,126.3386,126.2942,126.3297,2875.0
2017-10-17 14:20:00,142.11,142.11,142.08,142.11,1060.0,126.3386,126.3386,126.3119,126.3386,1060.0
2017-10-17 14:30:00,142.11,142.12,142.08,142.12,20359.0,126.3386,126.3475,126.3119,126.3475,20359.0
2017-10-17 14:40:00,142.12,142.16,142.12,142.16,4127.0,126.3475,126.3831,126.3475,126.3831,4127.0
2017-10-17 14:50:00,142.15,142.16,142.14,142.14,9541.0,126.3742,126.3831,126.3653,126.3653,9541.0
2017-10-17 15:00:00,142.16,142.17,142.15,142.17,2230.0,126.3831,126.3919,126.3742,126.3919,2230.0
2017-10-17 15:10:00,142.19,142.2,142.14,142.14,10068.0,126.4097,126.4186,126.3653,126.3653,10068.0
2017-10-17 15:20:00,142.13,142.16,142.13,142.16,39448.0,126.3564,126.3831,126.3564,126.3831,39448.0
2017-10-17 15:30:00,142.17,142.24,142.17,142.22,22105.0,126.3919,126.4542,126.3919,126.4364,22105.0
2017-10-17 15:40:00,142.23,142.25,142.21,142.22,6719.0,126.4453,126.4631,126.4275,126.4364,6719.0
2017-10-17 15:50:00,142.22,142.28,142.21,142.26,22662.0,126.4364,126.4897,126.4275,126.472,22662.0
2017-10-18 09:30:00,142.54,142.54,142.43,142.45,16079.0,126.7209,126.7209,126.6231,126.6409,16079.0
2017-10-18 09:40:00,142.45,142.45,142.36,142.39,16321.0,126.6409,126.6409,126.5609,126.5875,16321.0
2017-10-18 09:50:00,142.38,142.42,142.38,142.4,4989.0,126.5786,126.6142,126.5786,126.5964,4989.0
2017-10-18 10:00:00,142.4,142.44,142.32,142.32,2717.0,126.5964,126.632,126.5253,126.5253,2717.0
2017-10-18 10:10:00,142.29,142.35,142.29,142.32,5442.0,126.4986,126.552,126.4986,126.5253,5442.0
2017-10-18 10:20:00,142.32,142.37,142.32,142.36,1275.0,126.5253,126.5697,126.5253,126.5609,1275.0
2017-10-18 10:30:00,142.38,142.39,142.35,142.35,2240.0,126.5786,126.5875,126.552,126.552,2240.0
2017-10-18 10:40:00,142.35,142.43,142.33,142.4,5499.0,126.552,126.6231,126.5342,126.5964,5499.0
2017-10-18 10:50:00,142.44,142.44,142.38,142.4,15045.0,126.632,126.632,126.5786,126.5964,15045.0
2017-10-18 11:00:00,142.41,142.41,142.38,142.38,6926.0,126.6053,126.6053,126.5786,126.5786,6926.0
2017-10-18 11:10:00,142.37,142.38,142.28,142.32,5773.0,126.5697,126.5786,126.4897,126.5253,5773.0
2017-10-18 11:20:00,142.31,142.34,142.28,142.34,3511.0,126.5164,126.5431,126.4897,126.5431,3511.0
2017-10-18 11:30:00,142.33,142.36,142.33,142.36,4978.0,126.5342,126.5609,126.5342,126.5609,4978.0
2017-10-18 11:40:00,142.37,142.38,142.37,142.37,2850.0,126.5697,126.5786,126.5697,126.5697,2850.0
2017-10-18 11:50:00,142.35,142.36,142.34,142.34,495.0,126.552,126.5609,126.5431,126.5431,495.0
2017-10-18 12:00:00,142.34,142.39,142.34,142.39,1850.0,126.5431,126.5875,126.5431,126.5875,1850.0
2017-10-18 12:10:00,142.4,142.41,142.39,142.41,970.0,126.5964,126.6053,126.5875,126.6053,970.0
2017-10-18 12:20:00,142.41,142.46,142.4,142.44,15439.0,126.6053,126.6498,126.5964,126.632,15439.0
2017-10-18 12:30:00,142.43,142.46,142.43,142.44,10188.0,126.6231,126.6498,126.6231,126.632,10188.0
2017-10-18 12:40:00,142.44,142.46,142.44,142.45,1706.0,126.632,126.6498,126.632,126.6409,1706.0
2017-10-18 12:50:00,142.45,142.45,142.44,142.44,574.0,126.6409,126.6409,126.632,126.632,574.0
2017-10-18 13:00:00,142.44,142.46,142.44,142.44,2272.0,126.632,126.6498,126.632,126.632,2272.0
2017-10-18 13:10:00,142.44,142.48,142.44,142.47,7305.0,126.632,126.6675,126.632,126.6587,7305.0
2017-10-18 13:20:00,142.48,142.49,142.46,142.46,2964.0,126.6675,126.6764,126.6498,126.6498,2964.0
2017-10-18 13:30:00,142.46,142.48,142.45,142.47,698.0,126.6498,126.6675,126.6409,126.6587,698.0
2017-10-18 13:40:00,142.47,142.51,142.47,142.51,710.0,126.6587,126.6942,126.6587,126.6942,710.0
2017-10-18 13:50:00,142.52,142.52,142.48,142.49,2054.0,126.7031,126.7031,126.6675,126.6764,2054.0
2017-10-18 14:00:00,142.49,142.53,142.48,142.5,8802.0,126.6764,126.712,126.6675,126.6853,8802.0
2017-10-18 14:10:00,142.5,142.53,142.5,142.5,3022.0,126.6853,126.712,126.6853,126.6853,3022.0
2017-10-18 14:20:00,142.49,142.49,142.46,142.47,5768.0,126.6764,126.6764,126.6498,126.6587,5768.0
2017-10-18 14:30:00,142.47,142.48,142.45,142.47,6049.0,126.6587,126.6675,126.6409,126.6587,6049.0
2017-10-18 14:40:00,142.47,142.47,142.44,142.45,17428.0,126.6587,126.6587,126.632,126.6409,17428.0
2017-10-18 14:50:00,142.45,142.45,142.42,142.44,61389.0,126.6409,126.6409,126.6142,126.632,61389.0
2017-10-18 15:00:00,142.44,142.48,142.43,142.44,21403.0,126.632,126.6675,126.6231,126.632,21403.0
2017-10-18 15:10:00,142.44,142.49,142.43,142.47,22227.0,126.632,126.6764,126.6231,126.6587,22227.0
2017-10-18 15:20:00,142.49,142.5,142.48,142.48,6401.0,126.6764,126.6853,126.6675,126.6675,6401.0
2017-10-18 15:30:00,142.48,142.51,142.47,142.49,4245.0,126.6675,126.6942,126.6587,126.6764,4245.0
2017-10-18 15:40:00,142.49,142.5,142.42,142.43,7154.0,126.6764,126.6853,126.6142,126.6231,7154.0
2017-10-18 15:50:00,142.42,142.42,142.32,142.37,38424.0,126.6142,126.6142,126.5253,126.5697,38424.0
2017-10-19 09:30:00,141.84,142.06,141.81,141.89,28579.0,126.0986,126.2942,126.0719,126.143,28579.0
2017-10-19 09:40:00,141.84,141.85,141.74,141.74,15445.0,126.0986,126.1075,126.0097,126.0097,15445.0
2017-10-19 09:50:00,141.7,141.74,141.65,141.67,6843.0,125.9741,126.0097,125.9297,125.9474,6843.0
2017-10-19 10:00:00,141.74,141.74,141.59,141.61,6800.0,126.0097,126.0097,125.8763,125.8941,6800.0
2017-10-19 10:10:00,141.61,141.81,141.59,141.81,7407.0,125.8941,126.0719,125.8763,126.0719,7407.0
2017-10-19 10:20:00,141.81,141.82,141.8,141.81,1158.0,126.0719,126.0808,126.063,126.0719,1158.0
2017-10-19 10:30:00,141.85,141.89,141.77,141.84,2440.0,126.1075,126.143,126.0363,126.0986,2440.0
2017-10-19 10:40:00,141.85,141.93,141.82,141.93,2387.0,126.1075,126.1786,126.0808,126.1786,2387.0
2017-10-19 10:50:00,141.99,142.05,141.98,142.02,4634.0,126.2319,126.2853,126.223,126.2586,4634.0
2017-10-19 11:00:00,142.05,142.06,141.99,142.0,2493.0,126.2853,126.2942,126.2319,126.2408,2493.0
2017-10-19 11:10:00,142.0,142.04,141.99,142.04,6693.0,126.2408,126.2764,126.2319,126.2764,6693.0
2017-10-19 11:20:00,142.05,142.05,142.0,142.0,391.0,126.2853,126.2853,126.2408,126.2408,391.0
2017-10-19 11:30:00,142.01,142.08,142.0,142.06,5218.0,126.2497,126.3119,126.2408,126.2942,5218.0
2017-10-19 11:40:00,142.05,142.05,141.99,142.02,7500.0,126.2853,126.2853,126.2319,126.2586,7500.0
2017-10-19 11:50:00,142.02,142.05,141.99,141.99,11044.0,126.2586,126.2853,126.2319,126.2319,11044.0
2017-10-19 12:00:00,141.97,141.99,141.94,141.98,7698.0,126.2141,126.2319,126.1875,126.223,7698.0
2017-10-19 12:10:00,141.98,142.05,141.97,142.05,5258.0,126.223,126.2853,126.2141,126.2853,5258.0
2017-10-19 12:20:00,142.04,142.09,142.04,142.08,2527.0,126.2764,126.3208,126.2764,126.3119,2527.0
2017-10-19 12:30:00,142.09,142.09,142.07,142.07,6542.0,126.3208,126.3208,126.303,126.303,6542.0
2017-10-19 12:40:00,142.05,142.06,142.04,142.05,1950.0,126.2853,126.2942,126.2764,126.2853,1950.0
2017-10-19 12:50:00,142.06,142.1,142.06,142.1,2765.0,126.2942,126.3297,126.2942,126.3297,2765.0
2017-10-19 13:00:00,142.11,142.19,142.1,142.18,1530.0,126.3386,126.4097,126.3297,126.4008,1530.0
2017-10-19 13:10:00,142.18,142.19,142.16,142.16,105708.0,126.4008,126.4097,126.3831,126.3831,105708.0
2017-10-19 13:20:00,142.17,142.2,142.16,142.19,2526.0,126.3919,126.4186,126.3831,126.4097,2526.0
2017-10-19 13:30:00,142.2,142.21,142.19,142.21,3997.0,126.4186,126.4275,126.4097,126.4275,3997.0
2017-10-19 13:40:00,142.22,142.28,142.22,142.25,5622.0,126.4364,126.4897,126.4364,126.4631,5622.0
2017-10-19 13:50:00,142.26,142.26,142.21,142.21,1039.0,126.472,126.472,126.4275,126.4275,1039.0
2017-10-19 14:00:00,142.23,142.25,142.22,142.24,6050.0,126.4453,126.4631,126.4364,126.4542,6050.0
2017-10-19 14:10:00,142.23,142.25,142.23,142.24,14722.0,126.4453,126.4631,126.4453,126.4542,14722.0
2017-10-19 14:20:00,142.23,142.23,142.2,142.21,1851.0,126.4453,126.4453,126.4186,126.4275,1851.0
2017-10-19 14:30:00,142.22,142.33,142.22,142.3,5037.0,126.4364,126.5342,126.4364,126.5075,5037.0
2017-10-19 14:40:00,142.3,142.34,142.3,142.31,1018.0,126.5075,126.5431,126.5075,126.5164,1018.0
2017-10-19 14:50:00,142.31,142.33,142.28,142.31,8131.0,126.5164,126.5342,126.4897,126.5164,8131.0
2017-10-19 15:00:00,142.31,142.33,142.29,142.3,8158.0,126.5164,126.5342,126.4986,126.5075,8158.0
2017-10-19 15:10:00,142.31,142.35,142.3,142.35,3300.0,126.5164,126.552,126.5075,126.552,3300.0
2017-10-19 15:20:00,142.35,142.35,142.31,142.33,33320.0,126.552,126.552,126.5164,126.5342,33320.0
2017-10-19 15:30:00,142.33,142.34,142.29,142.29,30199.0,126.5342,126.5431,126.4986,126.4986,30199.0
2017-10-19 15:40:00,142.31,142.35,142.25,142.33,12405.0,126.5164,126.552,126.4631,126.5342,12405.0
2017-10-19 15:50:00,142.33,142.44,142.32,142.44,45010.0,126.5342,126.632,126.5253,126.632,45010.0
2017-10-20 09:30:00,142.91,142.97,142.79,142.79,42893.0,127.0498,127.1032,126.9431,126.9431,42893.0
2017-10-20 09:40:00,142.79,142.88,142.79,142.87,45427.0,126.9431,127.0231,126.9431,127.0143,45427.0
2017-10-20 09:50:00,142.87,142.89,142.84,142.84,35198.0,127.0143,127.032,126.9876,126.9876,35198.0
2017-10-20 10:00:00,142.83,142.93,142.83,142.89,43890.0,126.9787,127.0676,126.9787,127.032,43890.0
2017-10-20 10:10:00,142.89,142.95,142.89,142.92,25238.0,127.032,127.0854,127.032,127.0587,25238.0
2017-10-20 10:20:00,142.91,142.92,142.85,142.87,33400.0,127.0498,127.0587,126.9965,127.0143,33400.0
2017-10-20 10:30:00,142.87,142.9,142.86,142.88,28135.0,127.0143,127.0409,127.0054,127.0231,28135.0
2017-10-20 10:40:00,142.87,142.87,142.79,142.8,42971.0,127.0143,127.0143,126.9431,126.952,42971.0
2017-10-20 10:50:00,142.79,142.83,142.79,142.8,21409.0,126.9431,126.9787,126.9431,126.952,21409.0
2017-10-20 11:00:00,142.79,142.86,142.79,142.83,26213.0,126.9431,127.0054,126.9431,126.9787,26213.0
2017-10-20 11:10:00,142.83,142.84,142.81,142.81,37033.0,126.9787,126.9876,126.9609,126.9609,37033.0
2017-10-20 11:20:00,142.81,142.87,142.81,142.83,33979.0,126.9609,127.0143,126.9609,126.9787,33979.0
2017-10-20 11:30:00,142.84,142.91,142.84,142.9,27932.0,126.9876,127.0498,126.9876,127.0409,27932.0
2017-10-20 11:40:00,142.91,142.91,142.88,142.9,19500.0,127.0498,127.0498,127.0231,127.0409,19500.0
2017-10-20 11:50:00,142.9,142.92,142.89,142.92,17548.0,127.0409,127.0587,127.032,127.0587,17548.0
2017-10-20 12:00:00,142.93,142.94,142.9,142.91,34404.0,127.0676,127.0765,127.0409,127.0498,34404.0
2017-10-20 12:10:00,142.91,142.95,142.9,142.94,21890.0,127.0498,127.0854,127.0409,127.0765,21890.0
2017-10-20 12:20:00,142.94,142.97,142.93,142.96,34336.0,127.0765,127.1032,127.0676,127.0943,34336.0
2017-10-20 12:30:00,142.97,142.97,142.92,142.94,26070.0,127.1032,127.1032,127.0587,127.0765,26070.0
2017-10-20 12:40:00,142.94,142.97,142.93,142.96,34209.0,127.0765,127.1032,127.0676,127.0943,34209.0
2017-10-20 12:50:00,142.96,143.01,142.96,142.98,33141.0,127.0943,127.1387,127.0943,127.1121,33141.0
2017-10-20 13:00:00,142.99,143.04,142.98,143.03,26675.0,127.1209,127.1654,127.1121,127.1565,26675.0
2017-10-20 13:10:00,143.03,143.06,143.01,143.03,29239.0,127.1565,127.1832,127.1387,127.1565,29239.0
2017-10-20 13:20:00,143.03,143.08,143.03,143.06,21023.0,127.1565,127.201,127.1565,127.1832,21023.0
2017-10-20 13:30:00,143.07,143.11,143.06,143.11,21355.0,127.1921,127.2276,127.1832,127.2276,21355.0
2017-10-20 13:40:00,143.11,143.13,143.09,143.1,16383.0,127.2276,127.2454,127.2098,127.2187,16383.0
2017-10-20 13:50:00,143.11,143.11,143.05,143.06,20337.0,127.2276,127.2276,127.1743,127.1832,20337.0
2017-10-20 14:00:00,143.06,143.1,143.05,143.08,20042.0,127.1832,127.2187,127.1743,127.201,20042.0
2017-10-20 14:10:00,143.09,143.11,143.08,143.09,23257.0,127.2098,127.2276,127.201,127.2098,23257.0
2017-10-20 14:20:00,143.1,143.15,143.08,143.13,26394.0,127.2187,127.2632,127.201,127.2454,26394.0
2017-10-20 14:30:00,143.14,143.17,143.12,143.12,19767.0,127.2543,127.281,127.2365,127.2365,19767.0
2017-10-20 14:40:00,143.12,143.13,143.08,143.08,29498.0,127.2365,127.2454,127.201,127.201,29498.0
2017-10-20 14:50:00,143.08,143.08,143.04,143.05,27501.0,127.201,127.201,127.1654,127.1743,27501.0
2017-10-20 15:00:00,143.05,143.07,143.04,143.07,23042.0,127.1743,127.1921,127.1654,127.1921,23042.0
2017-10-20 15:10:00,143.08,143.1,143.06,143.08,17707.0,127.201,127.2187,127.1832,127.201,17707.0
2017-10-20 15:20:00,143.08,143.08,143.02,143.02,15102.0,127.201,127.201,127.1476,127.1476,15102.0
2017-10-20 15:30:00,143.03,143.09,143.03,143.09,26999.0,127.1565,127.2098,127.1565,127.2098,26999.0
2017-10-20 15:40:00,143.08,143.08,142.99,142.99,34827.0,127.201,127.201,127.1209,127.1209,34827.0
2017-10-20 15:50:00,143.0,143.13,142.99,143.13,163457.0,127.1298,127.2454,127.1209,127.2454,163457.0
2017-10-23 09:30:00,143.37,143.44,143.17,143.18,34241.0,127.4588,127.521,127.281,127.2899,34241.0
2017-10-23 09:40:00,143.16,143.23,143.16,143.22,5959.0,127.2721,127.3343,127.2721,127.3254,5959.0
2017-10-23 09:50:00,143.21,143.28,143.19,143.23,13000.0,127.3165,127.3788,127.2987,127.3343,13000.0
2017-10-23 10:00:00,143.21,143.23,143.12,143.15,5695.0,127.3165,127.3343,127.2365,127.2632,5695.0
2017-10-23 10:10:00,143.16,143.18,143.09,143.13,10653.0,127.2721,127.2899,127.2098,127.2454,10653.0
2017-10-23 10:20:00,143.12,143.17,143.08,143.11,6346.0,127.2365,127.281,127.201,127.2276,6346.0
2017-10-23 10:30:00,143.12,143.19,143.12,143.19,8197.0,127.2365,127.2987,127.2365,127.2987,8197.0
2017-10-23 10:40:00,143.18,143.18,143.07,143.08,6583.0,127.2899,127.2899,127.1921,127.201,6583.0
2017-10-23 10:50:00,143.08,143.11,143.07,143.08,9888.0,127.201,127.2276,127.1921,127.201,9888.0
2017-10-23 11:00:00,143.11,143.13,143.11,143.12,10633.0,127.2276,127.2454,127.2276,127.2365,10633.0
2017-10-23 11:10:00,143.12,143.12,143.09,143.09,3978.0,127.2365,127.2365,127.2098,127.2098,3978.0
2017-10-23 11:20:00,143.09,143.17,143.09,143.14,5949.0,127.2098,127.281,127.2098,127.2543,5949.0
2017-10-23 11:30:00,143.14,143.14,143.01,143.01,5937.0,127.2543,127.2543,127.1387,127.1387,5937.0
2017-10-23 11:40:00,142.99,143.06,142.99,143.05,8233.0,127.1209,127.1832,127.1209,127.1743,8233.0
2017-10-23 11:50:00,143.05,143.08,143.04,143.08,3244.0,127.1743,127.201,127.1654,127.201,3244.0
2017-10-23 12:00:00,143.06,143.07,143.0,143.0,2992.0,127.1832,127.1921,127.1298,127.1298,2992.0
2017-10-23 12:10:00,143.03,143.05,143.01,143.03,3941.0,127.1565,127.1743,127.1387,127.1565,3941.0
2017-10-23 12:20:00,143.03,143.09,143.01,143.06,22574.0,127.1565,127.2098,127.1387,127.1832,22574.0
2017-10-23 12:30:00,143.06,143.09,143.03,143.04,4385.0,127.1832,127.2098,127.1565,127.1654,4385.0
2017-10-23 12:40:00,143.04,143.08,143.03,143.06,6588.0,127.1654,127.201,127.1565,127.1832,6588.0
2017-10-23 12:50:00,143.06,143.11,143.04,143.1,3245.0,127.1832,127.2276,127.1654,127.2187,3245.0
2017-10-23 13:00:00,143.08,143.1,143.06,143.08,7608.0,127.201,127.2187,127.1832,127.201,7608.0
2017-10-23 13:10:00,143.08,143.08,143.01,143.05,8134.0,127.201,127.201,127.1387,127.1743,8134.0
2017-10-23 13:20:00,143.05,143.06,143.04,143.05,3139.0,127.1743,127.1832,127.1654,127.1743,3139.0
2017-10-23 13:30:00,143.05,143.06,142.91,142.96,12651.0,127.1743,127.1832,127.0498,127.0943,12651.0
2017-10-23 13:40:00,142.97,143.03,142.97,143.01,3285.0,127.1032,127.1565,127.1032,127.1387,3285.0
2017-10-23 13:50:00,143.01,143.03,142.95,142.95,9580.0,127.1387,127.1565,127.0854,127.0854,9580.0
2017-10-23 14:00:00,142.96,142.99,142.93,142.99,6185.0,127.0943,127.1209,127.0676,127.1209,6185.0
2017-10-23 14:10:00,142.99,142.99,142.87,142.88,14175.0,127.1209,127.1209,127.0143,127.0231,14175.0
2017-10-23 14:20:00,142.88,142.91,142.85,142.91,6190.0,127.0231,127.0498,126.9965,127.0498,6190.0
2017-10-23 14:30:00,142.9,142.91,142.85,142.87,16091.0,127.0409,127.0498,126.9965,127.0143,16091.0
2017-10-23 14:40:00,142.86,142.91,142.83,142.83,10603.0,127.0054,127.0498,126.9787,126.9787,10603.0
2017-10-23 14:50:00,142.83,142.89,142.81,142.89,12905.0,126.9787,127.032,126.9609,127.032,12905.0
2017-10-23 15:00:00,142.88,142.89,142.8,142.82,11761.0,127.0231,127.032,126.952,126.9698,11761.0
2017-10-23 15:10:00,142.81,142.81,142.75,142.75,5898.0,126.9609,126.9609,126.9076,126.9076,5898.0
2017-10-23 15:20:00,142.75,142.75,142.66,142.68,9786.0,126.9076,126.9076,126.8276,126.8453,9786.0
2017-10-23 15:30:00,142.71,142.74,142.54,142.57,19849.0,126.872,126.8987,126.7209,126.7476,19849.0
2017-10-23 15:40:00,142.55,142.7,142.55,142.65,14892.0,126.7298,126.8631,126.7298,126.8187,14892.0
2017-10-23 15:50:00,142.63,142.63,142.54,142.59,40497.0,126.8009,126.8009,126.7209,126.7653,40497.0
2017-10-24 09:30:00,142.86,142.95,142.82,142.82,45187.0,127.0054,127.0854,126.9698,126.9698,45187.0
2017-10-24 09:40:00,142.81,142.81,142.68,142.69,11921.0,126.9609,126.9609,126.8453,126.8542,11921.0
2017-10-24 09:50:00,142.69,142.77,142.63,142.65,50184.0,126.8542,126.9254,126.8009,126.8187,50184.0
2017-10-24 10:00:00,142.62,142.73,142.62,142.72,13747.0,126.792,126.8898,126.792,126.8809,13747.0
2017-10-24 10:10:00,142.74,142.8,142.72,142.75,15353.0,126.8987,126.952,126.8809,126.9076,15353.0
2017-10-24 10:20:00,142.75,142.78,142.75,142.77,9198.0,126.9076,126.9342,126.9076,126.9254,9198.0
2017-10-24 10:30:00,142.76,142.76,142.73,142.74,6578.0,126.9165,126.9165,126.8898,126.8987,6578.0
2017-10-24 10:40:00,142.77,142.79,142.71,142.71,3595.0,126.9254,126.9431,126.872,126.872,3595.0
2017-10-24 10:50:00,142.73,142.81,142.73,142.78,15025.0,126.8898,126.9609,126.8898,126.9342,15025.0
2017-10-24 11:00:00,142.79,142.85,142.78,142.82,5827.0,126.9431,126.9965,126.9342,126.9698,5827.0
2017-10-24 11:10:00,142.81,142.84,142.8,142.8,12007.0,126.9609,126.9876,126.952,126.952,12007.0
2017-10-24 11:20:00,142.81,142.83,142.81,142.82,3898.0,126.9609,126.9787,126.9609,126.9698,3898.0
2017-10-24 11:30:00,142.82,142.83,142.8,142.81,4930.0,126.9698,126.9787,126.952,126.9609,4930.0
2017-10-24 11:40:00,142.82,142.89,142.82,142.86,8137.0,126.9698,127.032,126.9698,127.0054,8137.0
2017-10-24 11:50:00,142.86,142.89,142.85,142.85,7769.0,127.0054,127.032,126.9965,126.9965,7769.0
2017-10-24 12:00:00,142.84,142.87,142.82,142.83,7750.0,126.9876,127.0143,126.9698,126.9787,7750.0
2017-10-24 12:10:00,142.82,142.86,142.81,142.83,6821.0,126.9698,127.0054,126.9609,126.9787,6821.0
2017-10-24 12:20:00,142.83,142.83,142.82,142.83,1497.0,126.9787,126.9787,126.9698,126.9787,1497.0
2017-10-24 12:30:00,142.84,142.86,142.84,142.84,17076.0,126.9876,127.0054,126.9876,126.9876,17076.0
2017-10-24 12:40:00,142.84,142.88,142.84,142.87,11056.0,126.9876,127.0231,126.9876,127.0143,11056.0
2017-10-24 12:50:00,142.87,142.88,142.83,142.84,15170.0,127.0143,127.0231,126.9787,126.9876,15170.0
2017-10-24 13:00:00,142.84,142.84,142.8,142.82,7359.0,126.9876,126.9876,126.952,126.9698,7359.0
2017-10-24 13:10:00,142.81,142.86,142.81,142.86,3772.0,126.9609,127.0054,126.9609,127.0054,3772.0
2017-10-24 13:20:00,142.86,142.88,142.85,142.87,10344.0,127.0054,127.0231,126.9965,127.0143,10344.0
2017-10-24 13:30:00,142.87,142.9,142.85,142.9,11290.0,127.0143,127.0409,126.9965,127.0409,11290.0
2017-10-24 13:40:00,142.9,142.92,142.89,142.9,5920.0,127.0409,127.0587,127.032,127.0409,5920.0
2017-10-24 13:50:00,142.89,142.89,142.86,142.89,4215.0,127.032,127.032,127.0054,127.032,4215.0
2017-10-24 14:00:00,142.88,142.89,142.86,142.89,4853.0,127.0231,127.032,127.0054,127.032,4853.0
2017-10-24 14:10:00,142.89,142.94,142.89,142.94,5509.0,127.032,127.0765,127.032,127.0765,5509.0
2017-10-24 14:20:00,142.95,142.98,142.95,142.97,2526.0,127.0854,127.1121,127.0854,127.1032,2526.0
2017-10-24 14:30:00,142.97,142.99,142.93,142.93,8895.0,127.1032,127.1209,127.0676,127.0676,8895.0
2017-10-24 14:40:00,142.94,142.94,142.91,142.92,4137.0,127.0765,127.0765,127.0498,127.0587,4137.0
2017-10-24 14:50:00,142.92,142.93,142.83,142.86,13001.0,127.0587,127.0676,126.9787,127.0054,13001.0
2017-10-24 15:00:00,142.87,142.9,142.69,142.74,40963.0,127.0143,127.0409,126.8542,126.8987,40963.0
2017-10-24 15:10:00,142.74,142.8,142.73,142.79,18875.0,126.8987,126.952,126.8898,126.9431,18875.0
2017-10-24 15:20:00,142.79,142.83,142.74,142.76,9126.0,126.9431,126.9787,126.8987,126.9165,9126.0
2017-10-24 15:30:00,142.77,142.85,142.77,142.84,6690.0,126.9254,126.9965,126.9254,126.9876,6690.0
2017-10-24 15:40:00,142.83,142.86,142.71,142.74,24794.0,126.9787,127.0054,126.872,126.8987,24794.0
2017-10-24 15:50:00,142.73,142.82,142.72,142.82,26352.0,126.8898,126.9698,126.8809,126.9698,26352.0
2017-10-25 09:30:00,142.63,142.7,142.6,142.62,19674.0,126.8009,126.8631,126.7742,126.792,19674.0
2017-10-25 09:40:00,142.64,142.65,142.56,142.59,13864.0,126.8098,126.8187,126.7387,126.7653,13864.0
2017-10-25 09:50:00,142.58,142.59,142.4,142.41,20411.0,126.7564,126.7653,126.5964,126.6053,20411.0
2017-10-25 10:00:00,142.42,142.51,142.39,142.5,13300.0,126.6142,126.6942,126.5875,126.6853,13300.0
2017-10-25 10:10:00,142.49,142.49,142.22,142.22,11246.0,126.6764,126.6764,126.4364,126.4364,11246.0
2017-10-25 10:20:00,142.22,142.29,142.22,142.29,4185.0,126.4364,126.4986,126.4364,126.4986,4185.0
2017-10-25 10:30:00,142.3,142.3,142.16,142.17,6374.0,126.5075,126.5075,126.3831,126.3919,6374.0
2017-10-25 10:40:00,142.17,142.19,141.99,142.04,7641.0,126.3919,126.4097,126.2319,126.2764,7641.0
2017-10-25 10:50:00,142.07,142.13,142.05,142.05,10751.0,126.303,126.3564,126.2853,126.2853,10751.0
2017-10-25 11:00:00,142.07,142.07,141.75,141.8,28811.0,126.303,126.303,126.0186,126.063,28811.0
2017-10-25 11:10:00,141.81,141.89,141.64,141.65,6721.0,126.0719,126.143,125.9208,125.9297,6721.0
2017-10-25 11:20:00,141.63,141.79,141.62,141.79,9576.0,125.9119,126.0541,125.903,126.0541,9576.0
2017-10-25 11:30:00,141.79,141.93,141.78,141.91,7842.0,126.0541,126.1786,126.0452,126.1608,7842.0
2017-10-25 11:40:00,141.92,141.92,141.86,141.87,11265.0,126.1697,126.1697,126.1163,126.1252,11265.0
2017-10-25 11:50:00,141.87,141.87,141.66,141.76,9450.0,126.1252,126.1252,125.9385,126.0274,9450.0
2017-10-25 12:00:00,141.75,141.75,141.63,141.71,7207.0,126.0186,126.0186,125.9119,125.983,7207.0
2017-10-25 12:10:00,141.7,141.72,141.51,141.55,8435.0,125.9741,125.9919,125.8052,125.8408,8435.0
2017-10-25 12:20:00,141.49,141.53,141.38,141.4,28545.0,125.7874,125.823,125.6896,125.7074,28545.0
2017-10-25 12:30:00,141.37,141.49,141.36,141.43,21153.0,125.6807,125.7874,125.6718,125.7341,21153.0
2017-10-25 12:40:00,141.47,141.61,141.46,141.53,14872.0,125.7696,125.8941,125.7607,125.823,14872.0
2017-10-25 12:50:00,141.55,141.74,141.55,141.7,21476.0,125.8408,126.0097,125.8408,125.9741,21476.0
2017-10-25 13:00:00,141.7,141.72,141.61,141.69,10812.0,125.9741,125.9919,125.8941,125.9652,10812.0
2017-10-25 13:10:00,141.68,141.8,141.68,141.75,5945.0,125.9563,126.063,125.9563,126.0186,5945.0
2017-10-25 13:20:00,141.77,141.78,141.68,141.69,5086.0,126.0363,126.0452,125.9563,125.9652,5086.0
2017-10-25 13:30:00,141.71,141.84,141.71,141.84,29921.0,125.983,126.0986,125.983,126.0986,29921.0
2017-10-25 13:40:00,141.84,141.96,141.83,141.91,11045.0,126.0986,126.2053,126.0897,126.1608,11045.0
2017-10-25 13:50:00,141.93,142.01,141.92,141.99,12700.0,126.1786,126.2497,126.1697,126.2319,12700.0
2017-10-25 14:00:00,141.99,142.12,141.97,142.07,8222.0,126.2319,126.3475,126.2141,126.303,8222.0
2017-10-25 14:10:00,142.07,142.11,142.04,142.09,10758.0,126.303,126.3386,126.2764,126.3208,10758.0
2017-10-25 14:20:00,142.09,142.17,142.08,142.12,9175.0,126.3208,126.3919,126.3119,126.3475,9175.0
2017-10-25 14:30:00,142.11,142.11,141.98,142.0,9611.0,126.3386,126.3386,126.223,126.2408,9611.0
2017-10-25 14:40:00,141.99,142.02,141.91,141.95,9594.0,126.2319,126.2586,126.1608,126.1964,9594.0
2017-10-25 14:50:00,141.97,142.02,141.95,142.02,13669.0,126.2141,126.2586,126.1964,126.2586,13669.0
2017-10-25 15:00:00,142.02,142.09,141.97,142.06,23450.0,126.2586,126.3208,126.2141,126.2942,23450.0
2017-10-25 15:10:00,142.08,142.13,142.07,142.1,9285.0,126.3119,126.3564,126.303,126.3297,9285.0
2017-10-25 15:20:00,142.1,142.24,142.1,142.2,19857.0,126.3297,126.4542,126.3297,126.4186,19857.0
2017-10-25 15:30:00,142.21,142.21,142.13,142.13,7109.0,126.4275,126.4275,126.3564,126.3564,7109.0
2017-10-25 15:40:00,142.11,142.14,141.95,141.96,11106.0,126.3386,126.3653,126.1964,126.2053,11106.0
2017-10-25 15:50:00,141.9,142.14,141.9,142.11,70923.0,126.1519,126.3653,126.1519,126.3386,70923.0
2017-10-26 09:30:00,142.42,142.5,142.38,142.39,24289.0,126.6142,126.6853,126.5786,126.5875,24289.0
2017-10-26 09:40:00,142.41,142.57,142.39,142.55,10373.0,126.6053,126.7476,126.5875,126.7298,10373.0
2017-10-26 09:50:00,142.52,142.55,142.49,142.5,8438.0,126.7031,126.7298,126.6764,126.6853,8438.0
2017-10-26 10:00:00,142.49,142.49,142.32,142.33,7480.0,126.6764,126.6764,126.5253,126.5342,7480.0
2017-10-26 10:10:00,142.33,142.35,142.25,142.26,16781.0,126.5342,126.552,126.4631,126.472,16781.0
2017-10-26 10:20:00,142.27,142.39,142.26,142.37,5876.0,126.4808,126.5875,126.472,126.5697,5876.0
2017-10-26 10:30:00,142.39,142.48,142.35,142.47,6000.0,126.5875,126.6675,126.552,126.6587,6000.0
2017-10-26 10:40:00,142.53,142.55,142.48,142.54,5743.0,126.712,126.7298,126.6675,126.7209,5743.0
2017-10-26 10:50:00,142.53,142.58,142.53,142.55,9431.0,126.712,126.7564,126.712,126.7298,9431.0
2017-10-26 11:00:00,142.55,142.66,142.51,142.55,14115.0,126.7298,126.8276,126.6942,126.7298,14115.0
2017-10-26 11:10:00,142.55,142.57,142.35,142.35,10734.0,126.7298,126.7476,126.552,126.552,10734.0
2017-10-26 11:20:00,142.41,142.48,142.41,142.48,14147.0,126.6053,126.6675,126.6053,126.6675,14147.0
2017-10-26 11:30:00,142.47,142.54,142.45,142.5,17723.0,126.6587,126.7209,126.6409,126.6853,17723.0
2017-10-26 11:40:00,142.49,142.49,142.44,142.47,9010.0,126.6764,126.6764,126.632,126.6587,9010.0
2017-10-26 11:50:00,142.46,142.48,142.42,142.44,12265.0,126.6498,126.6675,126.6142,126.632,12265.0
2017-10-26 12:00:00,142.48,142.54,142.47,142.54,5770.0,126.6675,126.7209,126.6587,126.7209,5770.0
2017-10-26 12:10:00,142.54,142.56,142.53,142.56,4672.0,126.7209,126.7387,126.712,126.7387,4672.0
2017-10-26 12:20:00,142.56,142.57,142.53,142.57,2042.0,126.7387,126.7476,126.712,126.7476,2042.0
2017-10-26 12:30:00,142.57,142.57,142.37,142.4,5019.0,126.7476,126.7476,126.5697,126.5964,5019.0
2017-10-26 12:40:00,142.39,142.39,142.33,142.38,7138.0,126.5875,126.5875,126.5342,126.5786,7138.0
2017-10-26 12:50:00,142.38,142.41,142.37,142.37,4888.0,126.5786,126.6053,126.5697,126.5697,4888.0
2017-10-26 13:00:00,142.37,142.44,142.33,142.43,6362.0,126.5697,126.632,126.5342,126.6231,6362.0
2017-10-26 13:10:00,142.41,142.51,142.4,142.5,4509.0,126.6053,126.6942,126.5964,126.6853,4509.0
2017-10-26 13:20:00,142.5,142.51,142.48,142.49,7108.0,126.6853,126.6942,126.6675,126.6764,7108.0
2017-10-26 13:30:00,142.48,142.53,142.46,142.51,3101.0,126.6675,126.712,126.6498,126.6942,3101.0
2017-10-26 13:40:00,142.51,142.52,142.46,142.48,5706.0,126.6942,126.7031,126.6498,126.6675,5706.0
2017-10-26 13:50:00,142.46,142.51,142.44,142.51,3362.0,126.6498,126.6942,126.632,126.6942,3362.0
2017-10-26 14:00:00,142.53,142.53,142.5,142.51,3775.0,126.712,126.712,126.6853,126.6942,3775.0
2017-10-26 14:10:00,142.53,142.56,142.52,142.53,12569.0,126.712,126.7387,126.7031,126.712,12569.0
2017-10-26 14:20:00,142.51,142.56,142.48,142.55,8019.0,126.6942,126.7387,126.6675,126.7298,8019.0
2017-10-26 14:30:00,142.54,142.55,142.47,142.47,10870.0,126.7209,126.7298,126.6587,126.6587,10870.0
2017-10-26 14:40:00,142.46,142.49,142.45,142.46,7532.0,126.6498,126.6764,126.6409,126.6498,7532.0
2017-10-26 14:50:00,142.45,142.46,142.39,142.4,11820.0,126.6409,126.6498,126.5875,126.5964,11820.0
2017-10-26 15:00:00,142.4,142.45,142.36,142.38,6882.0,126.5964,126.6409,126.5609,126.5786,6882.0
2017-10-26 15:10:00,142.38,142.4,142.31,142.33,16288.0,126.5786,126.5964,126.5164,126.5342,16288.0
2017-10-26 15:20:00,142.34,142.39,142.32,142.39,5956.0,126.5431,126.5875,126.5253,126.5875,5956.0
2017-10-26 15:30:00,142.39,142.42,142.3,142.36,6778.0,126.5875,126.6142,126.5075,126.5609,6778.0
2017-10-26 15:40:00,142.37,142.45,142.36,142.44,33653.0,126.5697,126.6409,126.5609,126.632,33653.0
2017-10-26 15:50:00,142.41,142.46,142.32,142.33,20329.0,126.6053,126.6498,126.5253,126.5342,20329.0
2017-10-27 09:30:00,142.74,142.82,142.61,142.63,40400.0,126.8987,126.9698,126.7831,126.8009,40400.0
2017-10-27 09:40:00,142.57,142.72,142.56,142.56,17066.0,126.7476,126.8809,126.7387,126.7387,17066.0
2017-10-27 09:50:00,142.59,142.8,142.59,142.74,30165.0,126.7653,126.952,126.7653,126.8987,30165.0
2017-10-27 10:00:00,142.75,143.03,142.72,142.95,22054.0,126.9076,127.1565,126.8809,127.0854,22054.0
2017-10-27 10:10:00,142.94,142.97,142.87,142.97,17211.0,127.0765,127.1032,127.0143,127.1032,17211.0
2017-10-27 10:20:00,142.95,142.97,142.84,142.86,13021.0,127.0854,127.1032,126.9876,127.0054,13021.0
2017-10-27 10:30:00,142.87,142.92,142.83,142.91,21392.0,127.0143,127.0587,126.9787,127.0498,21392.0
2017-10-27 10:40:00,142.89,142.98,142.86,142.97,19410.0,127.032,127.1121,127.0054,127.1032,19410.0
2017-10-27 10:50:00,142.96,142.99,142.94,142.96,15771.0,127.0943,127.1209,127.0765,127.0943,15771.0
2017-10-27 11:00:00,142.97,143.1,142.97,143.07,13863.0,127.1032,127.2187,127.1032,127.1921,13863.0
2017-10-27 11:10:00,143.11,143.11,143.07,143.09,7270.0,127.2276,127.2276,127.1921,127.2098,7270.0
2017-10-27 11:20:00,143.08,143.17,143.08,143.16,8462.0,127.201,127.281,127.201,127.2721,8462.0
2017-10-27 11:30:00,143.18,143.22,143.17,143.21,12414.0,127.2899,127.3254,127.281,127.3165,12414.0
2017-10-27 11:40:00,143.24,143.28,143.21,143.26,15284.0,127.3432,127.3788,127.3165,127.361,15284.0
2017-10-27 11:50:00,143.26,143.27,143.2,143.23,10187.0,127.361,127.3699,127.3076,127.3343,10187.0
2017-10-27 12:00:00,143.24,143.36,143.24,143.35,26244.0,127.3432,127.4499,127.3432,127.441,26244.0
2017-10-27 12:10:00,143.33,143.36,143.3,143.33,19799.0,127.4232,127.4499,127.3965,127.4232,19799.0
2017-10-27 12:20:00,143.33,143.33,143.28,143.31,14652.0,127.4232,127.4232,127.3788,127.4054,14652.0
2017-10-27 12:30:00,143.3,143.36,143.3,143.36,12301.0,127.3965,127.4499,127.3965,127.4499,12301.0
2017-10-27 12:40:00,143.36,143.43,143.35,143.41,28781.0,127.4499,127.5121,127.441,127.4943,28781.0
2017-10-27 12:50:00,143.41,143.41,143.35,143.35,14958.0,127.4943,127.4943,127.441,127.441,14958.0
2017-10-27 13:00:00,143.36,143.4,143.34,143.36,7300.0,127.4499,127.4854,127.4321,127.4499,7300.0
2017-10-27 13:10:00,143.36,143.36,143.31,143.34,11843.0,127.4499,127.4499,127.4054,127.4321,11843.0
2017-10-27 13:20:00,143.33,143.33,143.27,143.28,11907.0,127.4232,127.4232,127.3699,127.3788,11907.0
2017-10-27 13:30:00,143.27,143.34,143.27,143.31,18213.0,127.3699,127.4321,127.3699,127.4054,18213.0
2017-10-27 13:40:00,143.32,143.34,143.28,143.34,15425.0,127.4143,127.4321,127.3788,127.4321,15425.0
2017-10-27 13:50:00,143.33,143.39,143.33,143.38,15114.0,127.4232,127.4765,127.4232,127.4677,15114.0
2017-10-27 14:00:00,143.39,143.41,143.36,143.39,32796.0,127.4765,127.4943,127.4499,127.4765,32796.0
2017-10-27 14:10:00,143.41,143.49,143.41,143.49,27042.0,127.4943,127.5655,127.4943,127.5655,27042.0
2017-10-27 14:20:00,143.5,143.5,143.41,143.42,9640.0,127.5743,127.5743,127.4943,127.5032,9640.0
2017-10-27 14:30:00,143.41,143.44,143.36,143.38,17212.0,127.4943,127.521,127.4499,127.4677,17212.0
2017-10-27 14:40:00,143.37,143.38,143.33,143.33,21689.0,127.4588,127.4677,127.4232,127.4232,21689.0
2017-10-27 14:50:00,143.35,143.4,143.35,143.37,16739.0,127.441,127.4854,127.441,127.4588,16739.0
2017-10-27 15:00:00,143.36,143.39,143.35,143.38,12458.0,127.4499,127.4765,127.441,127.4677,12458.0
2017-10-27 15:10:00,143.38,143.43,143.38,143.42,15902.0,127.4677,127.5121,127.4677,127.5032,15902.0
2017-10-27 15:20:00,143.43,143.44,143.41,143.43,14119.0,127.5121,127.521,127.4943,127.5121,14119.0
2017-10-27 15:30:00,143.42,143.42,143.33,143.35,33999.0,127.5032,127.5032,127.4232,127.441,33999.0
2017-10-27 15:40:00,143.36,143.41,143.31,143.41,31832.0,127.4499,127.4943,127.4054,127.4943,31832.0
2017-10-27 15:50:00,143.42,143.45,143.29,143.42,59422.0,127.5032,127.5299,127.3876,127.5032,59422.0
2017-10-30 09:30:00,143.06,143.25,143.04,143.23,52831.0,127.1832,127.3521,127.1654,127.3343,52831.0
2017-10-30 09:40:00,143.26,143.26,143.16,143.17,18080.0,127.361,127.361,127.2721,127.281,18080.0
2017-10-30 09:50:00,143.18,143.25,143.17,143.19,7409.0,127.2899,127.3521,127.281,127.2987,7409.0
2017-10-30 10:00:00,143.19,143.23,143.19,143.2,7538.0,127.2987,127.3343,127.2987,127.3076,7538.0
2017-10-30 10:10:00,143.2,143.32,143.17,143.32,17913.0,127.3076,127.4143,127.281,127.4143,17913.0
2017-10-30 10:20:00,143.33,143.33,143.26,143.27,12780.0,127.4232,127.4232,127.361,127.3699,12780.0
2017-10-30 10:30:00,143.31,143.36,143.31,143.36,11493.0,127.4054,127.4499,127.4054,127.4499,11493.0
2017-10-30 10:40:00,143.35,143.37,143.32,143.33,9358.0,127.441,127.4588,127.4143,127.4232,9358.0
2017-10-30 10:50:00,143.32,143.33,143.28,143.3,7957.0,127.4143,127.4232,127.3788,127.3965,7957.0
2017-10-30 11:00:00,143.29,143.32,143.26,143.27,9191.0,127.3876,127.4143,127.361,127.3699,9191.0
2017-10-30 11:10:00,143.28,143.3,143.21,143.21,6409.0,127.3788,127.3965,127.3165,127.3165,6409.0
2017-10-30 11:20:00,143.19,143.23,143.08,143.08,8690.0,127.2987,127.3343,127.201,127.201,8690.0
2017-10-30 11:30:00,143.08,143.1,142.88,142.88,29629.0,127.201,127.2187,127.0231,127.0231,29629.0
2017-10-30 11:40:00,142.88,142.98,142.86,142.95,12629.0,127.0231,127.1121,127.0054,127.0854,12629.0
2017-10-30 11:50:00,142.94,142.98,142.9,142.98,7956.0,127.0765,127.1121,127.0409,127.1121,7956.0
2017-10-30 12:00:00,142.98,142.98,142.88,142.9,8327.0,127.1121,127.1121,127.0231,127.0409,8327.0
2017-10-30 12:10:00,142.9,142.9,142.72,142.72,10705.0,127.0409,127.0409,126.8809,126.8809,10705.0
2017-10-30 12:20:00,142.71,142.85,142.71,142.84,5348.0,126.872,126.9965,126.872,126.9876,5348.0
2017-10-30 12:30:00,142.84,142.92,142.83,142.9,9260.0,126.9876,127.0587,126.9787,127.0409,9260.0
2017-10-30 12:40:00,142.89,142.93,142.86,142.88,6474.0,127.032,127.0676,127.0054,127.0231,6474.0
2017-10-30 12:50:00,142.89,142.93,142.88,142.9,6882.0,127.032,127.0676,127.0231,127.0409,6882.0
2017-10-30 13:00:00,142.91,142.96,142.9,142.96,6247.0,127.0498,127.0943,127.0409,127.0943,6247.0
2017-10-30 13:10:00,142.97,143.0,142.93,142.99,5045.0,127.1032,127.1298,127.0676,127.1209,5045.0
2017-10-30 13:20:00,143.0,143.02,142.97,143.0,14304.0,127.1298,127.1476,127.1032,127.1298,14304.0
2017-10-30 13:30:00,143.0,143.02,142.92,142.97,7000.0,127.1298,127.1476,127.0587,127.1032,7000.0
2017-10-30 13:40:00,142.98,142.98,142.92,142.97,5052.0,127.1121,127.1121,127.0587,127.1032,5052.0
2017-10-30 13:50:00,142.97,142.98,142.81,142.83,23303.0,127.1032,127.1121,126.9609,126.9787,23303.0
2017-10-30 14:00:00,142.84,142.89,142.8,142.89,14724.0,126.9876,127.032,126.952,127.032,14724.0
2017-10-30 14:10:00,142.88,142.98,142.87,142.94,5666.0,127.0231,127.1121,127.0143,127.0765,5666.0
2017-10-30 14:20:00,142.94,142.98,142.92,142.93,28758.0,127.0765,127.1121,127.0587,127.0676,28758.0
2017-10-30 14:30:00,142.92,142.97,142.88,142.93,16814.0,127.0587,127.1032,127.0231,127.0676,16814.0
2017-10-30 14:40:00,142.93,143.0,142.92,142.99,13657.0,127.0676,127.1298,127.0587,127.1209,13657.0
2017-10-30 14:50:00,142.99,142.99,142.93,142.94,9870.0,127.1209,127.1209,127.0676,127.0765,9870.0
2017-10-30 15:00:00,142.94,142.95,142.86,142.92,26491.0,127.0765,127.0854,127.0054,127.0587,26491.0
2017-10-30 15:10:00,142.9,142.91,142.81,142.81,14009.0,127.0409,127.0498,126.9609,126.9609,14009.0
2017-10-30 15:20:00,142.81,142.86,142.76,142.86,16113.0,126.9609,127.0054,126.9165,127.0054,16113.0
2017-10-30 15:30:00,142.86,142.92,142.83,142.92,14446.0,127.0054,127.0587,126.9787,127.0587,14446.0
2017-10-30 15:40:00,142.94,143.0,142.94,143.0,14689.0,127.0765,127.1298,127.0765,127.1298,14689.0
2017-10-30 15:50:00,143.0,143.04,142.93,142.93,151082.0,127.1298,127.1654,127.0676,127.0676,151082.0
2017-10-31 09:30:00,143.11,143.16,143.03,143.09,28147.0,127.2276,127.2721,127.1565,127.2098,28147.0
2017-10-31 09:40:00,143.09,143.17,143.09,143.12,19653.0,127.2098,127.281,127.2098,127.2365,19653.0
2017-10-31 09:50:00,143.11,143.13,142.99,143.02,12184.0,127.2276,127.2454,127.1209,127.1476,12184.0
2017-10-31 10:00:00,143.03,143.06,142.96,142.97,10606.0,127.1565,127.1832,127.0943,127.1032,10606.0
2017-10-31 10:10:00,142.99,143.04,142.95,143.02,11548.0,127.1209,127.1654,127.0854,127.1476,11548.0
2017-10-31 10:20:00,143.03,143.1,143.02,143.07,12850.0,127.1565,127.2187,127.1476,127.1921,12850.0
2017-10-31 10:30:00,143.09,143.09,143.02,143.05,40730.0,127.2098,127.2098,127.1476,127.1743,40730.0
2017-10-31 10:40:00,143.06,143.12,143.05,143.12,63328.0,127.1832,127.2365,127.1743,127.2365,63328.0
2017-10-31 10:50:00,143.13,143.14,143.1,143.12,7347.0,127.2454,127.2543,127.2187,127.2365,7347.0
2017-10-31 11:00:00,143.12,143.2,143.11,143.19,10713.0,127.2365,127.3076,127.2276,127.2987,10713.0
2017-10-31 11:10:00,143.18,143.26,143.18,143.24,12571.0,127.2899,127.361,127.2899,127.3432,12571.0
2017-10-31 11:20:00,143.25,143.25,143.2,143.2,8033.0,127.3521,127.3521,127.3076,127.3076,8033.0
2017-10-31 11:30:00,143.19,143.23,143.16,143.18,6448.0,127.2987,127.3343,127.2721,127.2899,6448.0
2017-10-31 11:40:00,143.19,143.22,143.17,143.17,7812.0,127.2987,127.3254,127.281,127.281,7812.0
2017-10-31 11:50:00,143.18,143.24,143.18,143.24,6016.0,127.2899,127.3432,127.2899,127.3432,6016.0
2017-10-31 12:00:00,143.24,143.25,143.16,143.17,11460.0,127.3432,127.3521,127.2721,127.281,11460.0
2017-10-31 12:10:00,143.19,143.22,143.18,143.19,8600.0,127.2987,127.3254,127.2899,127.2987,8600.0
2017-10-31 12:20:00,143.19,143.2,143.16,143.16,14588.0,127.2987,127.3076,127.2721,127.2721,14588.0
2017-10-31 12:30:00,143.19,143.22,143.17,143.22,6296.0,127.2987,127.3254,127.281,127.3254,6296.0
2017-10-31 12:40:00,143.21,143.22,143.18,143.21,7146.0,127.3165,127.3254,127.2899,127.3165,7146.0
2017-10-31 12:50:00,143.21,143.24,143.2,143.2,8126.0,127.3165,127.3432,127.3076,127.3076,8126.0
2017-10-31 13:00:00,143.2,143.24,143.2,143.24,7018.0,127.3076,127.3432,127.3076,127.3432,7018.0
2017-10-31 13:10:00,143.24,143.24,143.18,143.19,8536.0,127.3432,127.3432,127.2899,127.2987,8536.0
2017-10-31 13:20:00,143.19,143.22,143.18,143.2,10577.0,127.2987,127.3254,127.2899,127.3076,10577.0
2017-10-31 13:30:00,143.2,143.23,143.2,143.21,4900.0,127.3076,127.3343,127.3076,127.3165,4900.0
2017-10-31 13:40:00,143.21,143.21,143.18,143.21,6141.0,127.3165,127.3165,127.2899,127.3165,6141.0
2017-10-31 13:50:00,143.22,143.25,143.22,143.25,4601.0,127.3254,127.3521,127.3254,127.3521,4601.0
2017-10-31 14:00:00,143.25,143.27,143.23,143.25,15244.0,127.3521,127.3699,127.3343,127.3521,15244.0
2017-10-31 14:10:00,143.26,143.3,143.24,143.3,24575.0,127.361,127.3965,127.3432,127.3965,24575.0
2017-10-31 14:20:00,143.29,143.31,143.28,143.3,15517.0,127.3876,127.4054,127.3788,127.3965,15517.0
2017-10-31 14:30:00,143.3,143.31,143.28,143.28,19294.0,127.3965,127.4054,127.3788,127.3788,19294.0
2017-10-31 14:40:00,143.28,143.28,143.21,143.24,14708.0,127.3788,127.3788,127.3165,127.3432,14708.0
2017-10-31 14:50:00,143.24,143.27,143.22,143.27,10658.0,127.3432,127.3699,127.3254,127.3699,10658.0
2017-10-31 15:00:00,143.28,143.32,143.27,143.3,10266.0,127.3788,127.4143,127.3699,127.3965,10266.0
2017-10-31 15:10:00,143.29,143.34,143.27,143.28,21287.0,127.3876,127.4321,127.3699,127.3788,21287.0
2017-10-31 15:20:00,143.28,143.34,143.28,143.3,15797.0,127.3788,127.4321,127.3788,127.3965,15797.0
2017-10-31 15:30:00,143.28,143.28,143.21,143.22,12969.0,127.3788,127.3788,127.3165,127.3254,12969.0
2017-10-31 15:40:00,143.21,143.23,143.14,143.2,21336.0,127.3165,127.3343,127.2543,127.3076,21336.0
2017-10-31 15:50:00,143.19,143.2,143.09,143.13,202359.0,127.2987,127.3076,127.2098,127.2454,202359.0
2017-11-01 09:30:00,143.54,143.74,143.54,143.73,22073.0,127.6099,127.7877,127.6099,127.7788,22073.0
2017-11-01 09:40:00,143.76,143.85,143.7,143.84,33004.0,127.8055,127.8855,127.7521,127.8766,33004.0
2017-11-01 09:50:00,143.84,143.9,143.81,143.84,13979.0,127.8766,127.9299,127.8499,127.8766,13979.0
2017-11-01 10:00:00,143.83,143.83,143.76,143.81,5364.0,127.8677,127.8677,127.8055,127.8499,5364.0
2017-11-01 10:10:00,143.82,143.82,143.69,143.72,15208.0,127.8588,127.8588,127.7433,127.7699,15208.0
2017-11-01 10:20:00,143.7,143.73,143.68,143.68,3896.0,127.7521,127.7788,127.7344,127.7344,3896.0
2017-11-01 10:30:00,143.66,143.66,143.53,143.57,25449.0,127.7166,127.7166,127.601,127.6366,25449.0
2017-11-01 10:40:00,143.59,143.67,143.59,143.65,28966.0,127.6544,127.7255,127.6544,127.7077,28966.0
2017-11-01 10:50:00,143.65,143.7,143.57,143.57,86236.0,127.7077,127.7521,127.6366,127.6366,86236.0
2017-11-01 11:00:00,143.57,143.62,143.52,143.59,27711.0,127.6366,127.681,127.5921,127.6544,27711.0
2017-11-01 11:10:00,143.59,143.62,143.56,143.61,17505.0,127.6544,127.681,127.6277,127.6721,17505.0
2017-11-01 11:20:00,143.61,143.61,143.53,143.53,22812.0,127.6721,127.6721,127.601,127.601,22812.0
2017-11-01 11:30:00,143.52,143.58,143.35,143.41,22226.0,127.5921,127.6455,127.441,127.4943,22226.0
2017-11-01 11:40:00,143.4,143.42,143.36,143.41,3954.0,127.4854,127.5032,127.4499,127.4943,3954.0
2017-11-01 11:50:00,143.42,143.43,143.29,143.34,23876.0,127.5032,127.5121,127.3876,127.4321,23876.0
2017-11-01 12:00:00,143.34,143.41,143.32,143.41,39052.0,127.4321,127.4943,127.4143,127.4943,39052.0
2017-11-01 12:10:00,143.41,143.46,143.39,143.44,24873.0,127.4943,127.5388,127.4765,127.521,24873.0
2017-11-01 12:20:00,143.46,143.46,143.4,143.44,15213.0,127.5388,127.5388,127.4854,127.521,15213.0
2017-11-01 12:30:00,143.44,143.45,143.4,143.41,18494.0,127.521,127.5299,127.4854,127.4943,18494.0
2017-11-01 12:40:00,143.41,143.41,143.33,143.37,8466.0,127.4943,127.4943,127.4232,127.4588,8466.0
2017-11-01 12:50:00,143.37,143.39,143.33,143.34,4285.0,127.4588,127.4765,127.4232,127.4321,4285.0
2017-11-01 13:00:00,143.34,143.34,143.14,143.14,8274.0,127.4321,127.4321,127.2543,127.2543,8274.0
2017-11-01 13:10:00,143.16,143.2,143.09,143.1,8572.0,127.2721,127.3076,127.2098,127.2187,8572.0
2017-11-01 13:20:00,143.07,143.26,143.07,143.22,17576.0,127.1921,127.361,127.1921,127.3254,17576.0
2017-11-01 13:30:00,143.23,143.27,143.19,143.24,47438.0,127.3343,127.3699,127.2987,127.3432,47438.0
2017-11-01 13:40:00,143.24,143.27,143.22,143.23,15753.0,127.3432,127.3699,127.3254,127.3343,15753.0
2017-11-01 13:50:00,143.21,143.27,143.15,143.27,17532.0,127.3165,127.3699,127.2632,127.3699,17532.0
2017-11-01 14:00:00,143.32,143.39,143.26,143.26,38250.0,127.4143,127.4765,127.361,127.361,38250.0
2017-11-01 14:10:00,143.28,143.41,143.28,143.35,17102.0,127.3788,127.4943,127.3788,127.441,17102.0
2017-11-01 14:20:00,143.34,143.36,143.25,143.27,37199.0,127.4321,127.4499,127.3521,127.3699,37199.0
2017-11-01 14:30:00,143.27,143.44,143.26,143.39,79931.0,127.3699,127.521,127.361,127.4765,79931.0
2017-11-01 14:40:00,143.4,143.44,143.38,143.43,29073.0,127.4854,127.521,127.4677,127.5121,29073.0
2017-11-01 14:50:00,143.43,143.43,143.35,143.4,26456.0,127.5121,127.5121,127.441,127.4854,26456.0
2017-11-01 15:00:00,143.4,143.43,143.32,143.4,33864.0,127.4854,127.5121,127.4143,127.4854,33864.0
2017-11-01 15:10:00,143.4,143.44,143.36,143.37,29795.0,127.4854,127.521,127.4499,127.4588,29795.0
2017-11-01 15:20:00,143.36,143.39,143.32,143.38,15154.0,127.4499,127.4765,127.4143,127.4677,15154.0
2017-11-01 15:30:00,143.41,143.43,143.37,143.42,12833.0,127.4943,127.5121,127.4588,127.5032,12833.0
2017-11-01 15:40:00,143.43,143.45,143.29,143.29,24255.0,127.5121,127.5299,127.3876,127.3876,24255.0
2017-11-01 15:50:00,143.3,143.36,143.27,143.29,34689.0,127.3965,127.4499,127.3699,127.3876,34689.0
2017-11-02 09:30:00,143.27,143.34,143.22,143.29,30093.0,127.3699,127.4321,127.3254,127.3876,30093.0
2017-11-02 09:40:00,143.31,143.34,143.22,143.31,11136.0,127.4054,127.4321,127.3254,127.4054,11136.0
2017-11-02 09:50:00,143.32,143.36,143.27,143.27,38761.0,127.4143,127.4499,127.3699,127.3699,38761.0
2017-11-02 10:00:00,143.27,143.28,142.78,142.8,62436.0,127.3699,127.3788,126.9342,126.952,62436.0
2017-11-02 10:10:00,142.81,142.87,142.64,142.75,78005.0,126.9609,127.0143,126.8098,126.9076,78005.0
2017-11-02 10:20:00,142.76,142.88,142.71,142.86,68338.0,126.9165,127.0231,126.872,127.0054,68338.0
2017-11-02 10:30:00,142.87,142.97,142.86,142.96,68780.0,127.0143,127.1032,127.0054,127.0943,68780.0
2017-11-02 10:40:00,142.96,143.12,142.95,143.06,116935.0,127.0943,127.2365,127.0854,127.1832,116935.0
2017-11-02 10:50:00,143.04,143.07,142.96,143.0,41532.0,127.1654,127.1921,127.0943,127.1298,41532.0
2017-11-02 11:00:00,143.02,143.16,143.0,143.12,73677.0,127.1476,127.2721,127.1298,127.2365,73677.0
2017-11-02 11:10:00,143.14,143.14,143.04,143.04,15913.0,127.2543,127.2543,127.1654,127.1654,15913.0
2017-11-02 11:20:00,143.07,143.12,142.94,142.94,34083.0,127.1921,127.2365,127.0765,127.0765,34083.0
2017-11-02 11:30:00,142.95,143.0,142.88,142.91,28717.0,127.0854,127.1298,127.0231,127.0498,28717.0
2017-11-02 11:40:00,142.93,143.01,142.93,143.0,3957.0,127.0676,127.1387,127.0676,127.1298,3957.0
2017-11-02 11:50:00,143.02,143.07,143.02,143.07,15371.0,127.1476,127.1921,127.1476,127.1921,15371.0
2017-11-02 12:00:00,143.09,143.21,143.05,143.21,63165.0,127.2098,127.3165,127.1743,127.3165,63165.0
2017-11-02 12:10:00,143.2,143.28,143.2,143.25,19205.0,127.3076,127.3788,127.3076,127.3521,19205.0
2017-11-02 12:20:00,143.25,143.32,143.24,143.31,18226.0,127.3521,127.4143,127.3432,127.4054,18226.0
2017-11-02 12:30:00,143.3,143.3,143.24,143.24,23570.0,127.3965,127.3965,127.3432,127.3432,23570.0
2017-11-02 12:40:00,143.26,143.26,143.2,143.24,5270.0,127.361,127.361,127.3076,127.3432,5270.0
2017-11-02 12:50:00,143.23,143.27,143.22,143.25,18834.0,127.3343,127.3699,127.3254,127.3521,18834.0
2017-11-02 13:00:00,143.25,143.27,143.16,143.16,9774.0,127.3521,127.3699,127.2721,127.2721,9774.0
2017-11-02 13:10:00,143.17,143.25,143.17,143.23,23307.0,127.281,127.3521,127.281,127.3343,23307.0
2017-11-02 13:20:00,143.22,143.25,143.17,143.19,7325.0,127.3254,127.3521,127.281,127.2987,7325.0
2017-11-02 13:30:00,143.15,143.16,143.12,143.12,11825.0,127.2632,127.2721,127.2365,127.2365,11825.0
2017-11-02 13:40:00,143.12,143.18,143.12,143.16,8851.0,127.2365,127.2899,127.2365,127.2721,8851.0
2017-11-02 13:50:00,143.11,143.18,143.11,143.15,7925.0,127.2276,127.2899,127.2276,127.2632,7925.0
2017-11-02 14:00:00,143.14,143.16,143.11,143.15,20309.0,127.2543,127.2721,127.2276,127.2632,20309.0
2017-11-02 14:10:00,143.15,143.18,143.14,143.15,9990.0,127.2632,127.2899,127.2543,127.2632,9990.0
2017-11-02 14:20:00,143.15,143.25,143.15,143.25,16455.0,127.2632,127.3521,127.2632,127.3521,16455.0
2017-11-02 14:30:00,143.27,143.27,143.18,143.22,21811.0,127.3699,127.3699,127.2899,127.3254,21811.0
2017-11-02 14:40:00,143.21,143.21,143.09,143.11,160298.0,127.3165,127.3165,127.2098,127.2276,160298.0
2017-11-02 14:50:00,143.11,143.12,143.07,143.08,105213.0,127.2276,127.2365,127.1921,127.201,105213.0
2017-11-02 15:00:00,143.08,143.14,143.07,143.11,93775.0,127.201,127.2543,127.1921,127.2276,93775.0
2017-11-02 15:10:00,143.11,143.2,143.1,143.15,135917.0,127.2276,127.3076,127.2187,127.2632,135917.0
2017-11-02 15:20:00,143.15,143.29,143.13,143.28,99551.0,127.2632,127.3876,127.2454,127.3788,99551.0
2017-11-02 15:30:00,143.28,143.42,143.27,143.39,133663.0,127.3788,127.5032,127.3699,127.4765,133663.0
2017-11-02 15:40:00,143.38,143.46,143.37,143.41,150387.0,127.4677,127.5388,127.4588,127.4943,150387.0
2017-11-02 15:50:00,143.42,143.46,143.36,143.39,185821.0,127.5032,127.5388,127.4499,127.4765,185821.0
2017-11-03 09:30:00,143.48,143.48,143.26,143.31,23455.0,127.5566,127.5566,127.361,127.4054,23455.0
2017-11-03 09:40:00,143.3,143.33,143.21,143.26,14193.0,127.3965,127.4232,127.3165,127.361,14193.0
2017-11-03 09:50:00,143.27,143.34,143.27,143.31,5173.0,127.3699,127.4321,127.3699,127.4054,5173.0
2017-11-03 10:00:00,143.36,143.43,143.36,143.38,4814.0,127.4499,127.5121,127.4499,127.4677,4814.0
2017-11-03 10:10:00,143.39,143.4,143.28,143.39,10470.0,127.4765,127.4854,127.3788,127.4765,10470.0
2017-11-03 10:20:00,143.41,143.45,143.32,143.33,10768.0,127.4943,127.5299,127.4143,127.4232,10768.0
2017-11-03 10:30:00,143.34,143.38,143.3,143.35,6870.0,127.4321,127.4677,127.3965,127.441,6870.0
2017-11-03 10:40:00,143.37,143.38,143.31,143.31,12546.0,127.4588,127.4677,127.4054,127.4054,12546.0
2017-11-03 10:50:00,143.29,143.4,143.28,143.4,12788.0,127.3876,127.4854,127.3788,127.4854,12788.0
2017-11-03 11:00:00,143.41,143.44,143.38,143.39,4393.0,127.4943,127.521,127.4677,127.4765,4393.0
2017-11-03 11:10:00,143.41,143.45,143.4,143.45,11031.0,127.4943,127.5299,127.4854,127.5299,11031.0
2017-11-03 11:20:00,143.44,143.53,143.44,143.53,95167.0,127.521,127.601,127.521,127.601,95167.0
2017-11-03 11:30:00,143.53,143.53,143.47,143.48,12379.0,127.601,127.601,127.5477,127.5566,12379.0
2017-11-03 11:40:00,143.47,143.52,143.46,143.52,5174.0,127.5477,127.5921,127.5388,127.5921,5174.0
2017-11-03 11:50:00,143.53,143.61,143.51,143.59,24174.0,127.601,127.6721,127.5832,127.6544,24174.0
2017-11-03 12:00:00,143.59,143.64,143.57,143.61,11912.0,127.6544,127.6988,127.6366,127.6721,11912.0
2017-11-03 12:10:00,143.61,143.68,143.6,143.67,6910.0,127.6721,127.7344,127.6632,127.7255,6910.0
2017-11-03 12:20:00,143.65,143.69,143.63,143.69,13504.0,127.7077,127.7433,127.6899,127.7433,13504.0
2017-11-03 12:30:00,143.7,143.71,143.66,143.67,11771.0,127.7521,127.761,127.7166,127.7255,11771.0
2017-11-03 12:40:00,143.66,143.71,143.64,143.68,13640.0,127.7166,127.761,127.6988,127.7344,13640.0
2017-11-03 12:50:00,143.68,143.7,143.65,143.66,3031.0,127.7344,127.7521,127.7077,127.7166,3031.0
2017-11-03 13:00:00,143.67,143.74,143.67,143.74,11357.0,127.7255,127.7877,127.7255,127.7877,11357.0
2017-11-03 13:10:00,143.74,143.76,143.73,143.73,7630.0,127.7877,127.8055,127.7788,127.7788,7630.0
2017-11-03 13:20:00,143.73,143.74,143.7,143.73,6621.0,127.7788,127.7877,127.7521,127.7788,6621.0
2017-11-03 13:30:00,143.72,143.77,143.72,143.77,7810.0,127.7699,127.8144,127.7699,127.8144,7810.0
2017-11-03 13:40:00,143.75,143.78,143.74,143.77,6433.0,127.7966,127.8233,127.7877,127.8144,6433.0
2017-11-03 13:50:00,143.76,143.81,143.76,143.79,15620.0,127.8055,127.8499,127.8055,127.8322,15620.0
2017-11-03 14:00:00,143.79,143.82,143.76,143.82,8473.0,127.8322,127.8588,127.8055,127.8588,8473.0
2017-11-03 14:10:00,143.82,143.83,143.77,143.79,10100.0,127.8588,127.8677,127.8144,127.8322,10100.0
2017-11-03 14:20:00,143.81,143.86,143.81,143.84,7433.0,127.8499,127.8944,127.8499,127.8766,7433.0
2017-11-03 14:30:00,143.84,143.85,143.75,143.75,6047.0,127.8766,127.8855,127.7966,127.7966,6047.0
2017-11-03 14:40:00,143.75,143.8,143.74,143.79,9226.0,127.7966,127.841,127.7877,127.8322,9226.0
2017-11-03 14:50:00,143.8,143.84,143.79,143.82,14580.0,127.841,127.8766,127.8322,127.8588,14580.0
2017-11-03 15:00:00,143.83,143.85,143.8,143.84,13945.0,127.8677,127.8855,127.841,127.8766,13945.0
2017-11-03 15:10:00,143.84,143.85,143.78,143.79,9333.0,127.8766,127.8855,127.8233,127.8322,9333.0
2017-11-03 15:20:00,143.77,143.78,143.75,143.78,26256.0,127.8144,127.8233,127.7966,127.8233,26256.0
2017-11-03 15:30:00,143.8,143.81,143.74,143.79,41816.0,127.841,127.8499,127.7877,127.8322,41816.0
2017-11-03 15:40:00,143.78,143.83,143.78,143.81,38824.0,127.8233,127.8677,127.8233,127.8499,38824.0
2017-11-03 15:50:00,143.81,143.82,143.74,143.82,57186.0,127.8499,127.8588,127.7877,127.8588,57186.0
2017-11-06 09:30:00,143.75,143.88,143.75,143.85,26754.0,127.7966,127.9122,127.7966,127.8855,26754.0
2017-11-06 09:40:00,143.85,143.9,143.83,143.86,13452.0,127.8855,127.9299,127.8677,127.8944,13452.0
2017-11-06 09:50:00,143.87,143.94,143.81,143.93,8695.0,127.9033,127.9655,127.8499,127.9566,8695.0
2017-11-06 10:00:00,143.95,143.95,143.88,143.92,6870.0,127.9744,127.9744,127.9122,127.9477,6870.0
2017-11-06 10:10:00,143.9,143.93,143.88,143.93,2499.0,127.9299,127.9566,127.9122,127.9566,2499.0
2017-11-06 10:20:00,143.93,144.03,143.91,144.0,13966.0,127.9566,128.0455,127.9388,128.0189,13966.0
2017-11-06 10:30:00,144.0,144.03,143.98,143.98,8176.0,128.0189,128.0455,128.0011,128.0011,8176.0
2017-11-06 10:40:00,144.0,144.06,144.0,144.03,3691.0,128.0189,128.0722,128.0189,128.0455,3691.0
2017-11-06 10:50:00,144.01,144.04,143.93,143.96,13449.0,128.0277,128.0544,127.9566,127.9833,13449.0
2017-11-06 11:00:00,143.92,143.99,143.91,143.96,4610.0,127.9477,128.01,127.9388,127.9833,4610.0
2017-11-06 11:10:00,143.96,143.98,143.91,143.98,4408.0,127.9833,128.0011,127.9388,128.0011,4408.0
2017-11-06 11:20:00,143.97,144.06,143.97,144.06,7486.0,127.9922,128.0722,127.9922,128.0722,7486.0
2017-11-06 11:30:00,144.05,144.06,144.02,144.02,11437.0,128.0633,128.0722,128.0366,128.0366,11437.0
2017-11-06 11:40:00,144.03,144.03,143.96,143.98,38695.0,128.0455,128.0455,127.9833,128.0011,38695.0
2017-11-06 11:50:00,144.0,144.0,143.9,143.92,9452.0,128.0189,128.0189,127.9299,127.9477,9452.0
2017-11-06 12:00:00,143.94,143.96,143.9,143.96,10486.0,127.9655,127.9833,127.9299,127.9833,10486.0
2017-11-06 12:10:00,143.96,143.99,143.95,143.97,15849.0,127.9833,128.01,127.9744,127.9922,15849.0
2017-11-06 12:20:00,143.97,144.0,143.96,143.96,1100.0,127.9922,128.0189,127.9833,127.9833,1100.0
2017-11-06 12:30:00,143.99,144.0,143.96,144.0,8723.0,128.01,128.0189,127.9833,128.0189,8723.0
2017-11-06 12:40:00,144.0,144.05,143.98,144.05,10837.0,128.0189,128.0633,128.0011,128.0633,10837.0
2017-11-06 12:50:00,144.05,144.08,144.05,144.07,6265.0,128.0633,128.09,128.0633,128.0811,6265.0
2017-11-06 13:00:00,144.05,144.09,144.04,144.08,4206.0,128.0633,128.0989,128.0544,128.09,4206.0
2017-11-06 13:10:00,144.1,144.11,144.04,144.05,6758.0,128.1078,128.1166,128.0544,128.0633,6758.0
2017-11-06 13:20:00,144.06,144.07,144.03,144.03,8137.0,128.0722,128.0811,128.0455,128.0455,8137.0
2017-11-06 13:30:00,144.04,144.11,144.03,144.1,12039.0,128.0544,128.1166,128.0455,128.1078,12039.0
2017-11-06 13:40:00,144.1,144.1,144.07,144.08,1976.0,128.1078,128.1078,128.0811,128.09,1976.0
2017-11-06 13:50:00,144.08,144.11,144.07,144.08,2756.0,128.09,128.1166,128.0811,128.09,2756.0
2017-11-06 14:00:00,144.08,144.09,144.05,144.07,6707.0,128.09,128.0989,128.0633,128.0811,6707.0
2017-11-06 14:10:00,144.08,144.08,144.06,144.07,2778.0,128.09,128.09,128.0722,128.0811,2778.0
2017-11-06 14:20:00,144.07,144.1,144.07,144.08,2182.0,128.0811,128.1078,128.0811,128.09,2182.0
2017-11-06 14:30:00,144.07,144.08,144.04,144.06,1324.0,128.0811,128.09,128.0544,128.0722,1324.0
2017-11-06 14:40:00,144.06,144.11,144.06,144.1,5502.0,128.0722,128.1166,128.0722,128.1078,5502.0
2017-11-06 14:50:00,144.12,144.13,144.09,144.13,30339.0,128.1255,128.1344,128.0989,128.1344,30339.0
2017-11-06 15:00:00,144.13,144.16,144.12,144.13,12759.0,128.1344,128.1611,128.1255,128.1344,12759.0
2017-11-06 15:10:00,144.13,144.16,144.12,144.14,27038.0,128.1344,128.1611,128.1255,128.1433,27038.0
2017-11-06 15:20:00,144.15,144.15,144.12,144.14,10352.0,128.1522,128.1522,128.1255,128.1433,10352.0
2017-11-06 15:30:00,144.15,144.16,144.14,144.15,12623.0,128.1522,128.1611,128.1433,128.1522,12623.0
2017-11-06 15:40:00,144.16,144.16,144.08,144.13,26193.0,128.1611,128.1611,128.09,128.1344,26193.0
2017-11-06 15:50:00,144.11,144.12,144.04,144.05,40479.0,128.1166,128.1255,128.0544,128.0633,40479.0
2017-11-07 09:30:00,144.18,144.26,144.11,144.26,42198.0,128.1789,128.25,128.1166,128.25,42198.0
2017-11-07 09:40:00,144.27,144.33,144.24,144.32,57048.0,128.2589,128.3122,128.2322,128.3033,57048.0
2017-11-07 09:50:00,144.32,144.35,144.26,144.26,24805.0,128.3033,128.33,128.25,128.25,24805.0
2017-11-07 10:00:00,144.26,144.29,144.14,144.21,21568.0,128.25,128.2767,128.1433,128.2055,21568.0
2017-11-07 10:10:00,144.17,144.23,144.15,144.22,6447.0,128.17,128.2233,128.1522,128.2144,6447.0
2017-11-07 10:20:00,144.22,144.22,144.1,144.12,7526.0,128.2144,128.2144,128.1078,128.1255,7526.0
2017-11-07 10:30:00,144.17,144.17,143.96,144.01,6687.0,128.17,128.17,127.9833,128.0277,6687.0
2017-11-07 10:40:00,144.03,144.08,143.89,143.92,7923.0,128.0455,128.09,127.9211,127.9477,7923.0
2017-11-07 10:50:00,143.92,143.97,143.89,143.97,2817.0,127.9477,127.9922,127.9211,127.9922,2817.0
2017-11-07 11:00:00,143.97,144.08,143.97,144.07,28588.0,127.9922,128.09,127.9922,128.0811,28588.0
2017-11-07 11:10:00,144.07,144.08,144.02,144.02,12224.0,128.0811,128.09,128.0366,128.0366,12224.0
2017-11-07 11:20:00,143.99,144.04,143.98,143.99,7732.0,128.01,128.0544,128.0011,128.01,7732.0
2017-11-07 11:30:00,144.0,144.01,143.92,144.01,3472.0,128.0189,128.0277,127.9477,128.0277,3472.0
2017-11-07 11:40:00,143.93,144.0,143.93,143.96,6551.0,127.9566,128.0189,127.9566,127.9833,6551.0
2017-11-07 11:50:00,143.92,143.93,143.67,143.69,10890.0,127.9477,127.9566,127.7255,127.7433,10890.0
2017-11-07 12:00:00,143.76,143.78,143.7,143.71,4351.0,127.8055,127.8233,127.7521,127.761,4351.0
2017-11-07 12:10:00,143.66,143.73,143.61,143.65,9777.0,127.7166,127.7788,127.6721,127.7077,9777.0
2017-11-07 12:20:00,143.67,143.72,143.61,143.72,3127.0,127.7255,127.7699,127.6721,127.7699,3127.0
2017-11-07 12:30:00,143.74,143.81,143.73,143.81,1895.0,127.7877,127.8499,127.7788,127.8499,1895.0
2017-11-07 12:40:00,143.81,143.82,143.76,143.77,4095.0,127.8499,127.8588,127.8055,127.8144,4095.0
2017-11-07 12:50:00,143.83,143.83,143.76,143.76,3343.0,127.8677,127.8677,127.8055,127.8055,3343.0
2017-11-07 13:00:00,143.76,143.83,143.76,143.81,95539.0,127.8055,127.8677,127.8055,127.8499,95539.0
2017-11-07 13:10:00,143.84,143.85,143.79,143.85,3891.0,127.8766,127.8855,127.8322,127.8855,3891.0
2017-11-07 13:20:00,143.84,143.88,143.8,143.88,10475.0,127.8766,127.9122,127.841,127.9122,10475.0
2017-11-07 13:30:00,143.88,143.9,143.84,143.84,7683.0,127.9122,127.9299,127.8766,127.8766,7683.0
2017-11-07 13:40:00,143.84,143.89,143.84,143.88,1661.0,127.8766,127.9211,127.8766,127.9122,1661.0
2017-11-07 13:50:00,143.87,143.87,143.82,143.82,3384.0,127.9033,127.9033,127.8588,127.8588,3384.0
2017-11-07 14:00:00,143.82,143.86,143.82,143.83,4878.0,127.8588,127.8944,127.8588,127.8677,4878.0
2017-11-07 14:10:00,143.86,143.86,143.75,143.76,3338.0,127.8944,127.8944,127.7966,127.8055,3338.0
2017-11-07 14:20:00,143.75,143.78,143.75,143.78,7088.0,127.7966,127.8233,127.7966,127.8233,7088.0
2017-11-07 14:30:00,143.78,143.83,143.77,143.83,1390.0,127.8233,127.8677,127.8144,127.8677,1390.0
2017-11-07 14:40:00,143.83,143.83,143.74,143.75,3674.0,127.8677,127.8677,127.7877,127.7966,3674.0
2017-11-07 14:50:00,143.73,143.76,143.71,143.73,13575.0,127.7788,127.8055,127.761,127.7788,13575.0
2017-11-07 15:00:00,143.73,143.78,143.69,143.77,18645.0,127.7788,127.8233,127.7433,127.8144,18645.0
2017-11-07 15:10:00,143.79,143.8,143.69,143.74,10930.0,127.8322,127.841,127.7433,127.7877,10930.0
2017-11-07 15:20:00,143.74,143.75,143.68,143.71,55967.0,127.7877,127.7966,127.7344,127.761,55967.0
2017-11-07 15:30:00,143.71,143.82,143.68,143.81,34188.0,127.761,127.8588,127.7344,127.8499,34188.0
2017-11-07 15:40:00,143.81,143.85,143.74,143.8,34255.0,127.8499,127.8855,127.7877,127.841,34255.0
2017-11-07 15:50:00,143.81,143.92,143.81,143.92,57627.0,127.8499,127.9477,127.8499,127.9477,57627.0
2017-11-08 09:30:00,143.84,143.87,143.73,143.74,28732.0,127.8766,127.9033,127.7788,127.7877,28732.0
2017-11-08 09:40:00,143.73,143.83,143.72,143.72,10413.0,127.7788,127.8677,127.7699,127.7699,10413.0
2017-11-08 09:50:00,143.67,143.71,143.65,143.7,67327.0,127.7255,127.761,127.7077,127.7521,67327.0
2017-11-08 10:00:00,143.72,143.82,143.72,143.81,6191.0,127.7699,127.8588,127.7699,127.8499,6191.0
2017-11-08 10:10:00,143.77,143.84,143.76,143.77,10758.0,127.8144,127.8766,127.8055,127.8144,10758.0
2017-11-08 10:20:00,143.77,143.84,143.75,143.81,7154.0,127.8144,127.8766,127.7966,127.8499,7154.0
2017-11-08 10:30:00,143.79,143.82,143.7,143.75,30707.0,127.8322,127.8588,127.7521,127.7966,30707.0
2017-11-08 10:40:00,143.73,143.76,143.69,143.72,61212.0,127.7788,127.8055,127.7433,127.7699,61212.0
2017-11-08 10:50:00,143.72,143.88,143.71,143.86,20262.0,127.7699,127.9122,127.761,127.8944,20262.0
2017-11-08 11:00:00,143.85,143.94,143.85,143.88,7683.0,127.8855,127.9655,127.8855,127.9122,7683.0
2017-11-08 11:10:00,143.89,143.92,143.89,143.9,4932.0,127.9211,127.9477,127.9211,127.9299,4932.0
2017-11-08 11:20:00,143.88,143.91,143.85,143.87,18603.0,127.9122,127.9388,127.8855,127.9033,18603.0
2017-11-08 11:30:00,143.88,143.88,143.79,143.81,12926.0,127.9122,127.9122,127.8322,127.8499,12926.0
2017-11-08 11:40:00,143.81,143.88,143.81,143.88,12972.0,127.8499,127.9122,127.8499,127.9122,12972.0
2017-11-08 11:50:00,143.87,143.89,143.83,143.89,3672.0,127.9033,127.9211,127.8677,127.9211,3672.0
2017-11-08 12:00:00,143.89,143.93,143.87,143.91,9590.0,127.9211,127.9566,127.9033,127.9388,9590.0
2017-11-08 12:10:00,143.89,143.95,143.88,143.94,14266.0,127.9211,127.9744,127.9122,127.9655,14266.0
2017-11-08 12:20:00,143.94,144.03,143.94,144.03,13190.0,127.9655,128.0455,127.9655,128.0455,13190.0
2017-11-08 12:30:00,144.03,144.05,143.99,144.0,7886.0,128.0455,128.0633,128.01,128.0189,7886.0
2017-11-08 12:40:00,144.0,144.04,143.98,144.04,5589.0,128.0189,128.0544,128.0011,128.0544,5589.0
2017-11-08 12:50:00,144.04,144.09,144.03,144.08,8145.0,128.0544,128.0989,128.0455,128.09,8145.0
2017-11-08 13:00:00,144.07,144.16,144.07,144.11,9281.0,128.0811,128.1611,128.0811,128.1166,9281.0
2017-11-08 13:10:00,144.1,144.14,144.06,144.06,3271.0,128.1078,128.1433,128.0722,128.0722,3271.0
2017-11-08 13:20:00,144.06,144.14,144.06,144.14,8515.0,128.0722,128.1433,128.0722,128.1433,8515.0
2017-11-08 13:30:00,144.13,144.13,144.08,144.09,1752.0,128.1344,128.1344,128.09,128.0989,1752.0
2017-11-08 13:40:00,144.11,144.13,144.1,144.11,3950.0,128.1166,128.1344,128.1078,128.1166,3950.0
2017-11-08 13:50:00,144.09,144.13,144.09,144.11,4233.0,128.0989,128.1344,128.0989,128.1166,4233.0
2017-11-08 14:00:00,144.11,144.12,144.06,144.06,5883.0,128.1166,128.1255,128.0722,128.0722,5883.0
2017-11-08 14:10:00,144.07,144.14,144.07,144.13,15814.0,128.0811,128.1433,128.0811,128.1344,15814.0
2017-11-08 14:20:00,144.14,144.16,144.13,144.14,1050.0,128.1433,128.1611,128.1344,128.1433,1050.0
2017-11-08 14:30:00,144.14,144.15,144.1,144.11,8341.0,128.1433,128.1522,128.1078,128.1166,8341.0
2017-11-08 14:40:00,144.12,144.2,144.11,144.2,2659.0,128.1255,128.1967,128.1166,128.1967,2659.0
2017-11-08 14:50:00,144.18,144.19,144.13,144.15,5678.0,128.1789,128.1878,128.1344,128.1522,5678.0
2017-11-08 15:00:00,144.15,144.16,144.11,144.12,6931.0,128.1522,128.1611,128.1166,128.1255,6931.0
2017-11-08 15:10:00,144.13,144.18,144.12,144.17,2289.0,128.1344,128.1789,128.1255,128.17,2289.0
2017-11-08 15:20:00,144.16,144.18,144.13,144.16,8213.0,128.1611,128.1789,128.1344,128.1611,8213.0
2017-11-08 15:30:00,144.17,144.24,144.16,144.24,13878.0,128.17,128.2322,128.1611,128.2322,13878.0
2017-11-08 15:40:00,144.22,144.22,144.07,144.08,11316.0,128.2144,128.2144,128.0811,128.09,11316.0
2017-11-08 15:50:00,144.09,144.19,144.05,144.18,42520.0,128.0989,128.1878,128.0633,128.1789,42520.0
2017-11-09 09:30:00,143.43,143.57,143.4,143.49,43787.0,127.5121,127.6366,127.4854,127.5655,43787.0
2017-11-09 09:40:00,143.49,143.49,143.22,143.24,13405.0,127.5655,127.5655,127.3254,127.3432,13405.0
2017-11-09 09:50:00,143.23,143.41,143.23,143.39,8806.0,127.3343,127.4943,127.3343,127.4765,8806.0
2017-11-09 10:00:00,143.4,143.66,143.39,143.65,159436.0,127.4854,127.7166,127.4765,127.7077,159436.0
2017-11-09 10:10:00,143.69,143.69,143.52,143.65,21665.0,127.7433,127.7433,127.5921,127.7077,21665.0
2017-11-09 10:20:00,143.65,143.71,143.65,143.66,24298.0,127.7077,127.761,127.7077,127.7166,24298.0
2017-11-09 10:30:00,143.62,143.65,143.46,143.5,13987.0,127.681,127.7077,127.5388,127.5743,13987.0
2017-11-09 10:40:00,143.46,143.6,143.46,143.6,5790.0,127.5388,127.6632,127.5388,127.6632,5790.0
2017-11-09 10:50:00,143.62,143.78,143.59,143.78,29255.0,127.681,127.8233,127.6544,127.8233,29255.0
2017-11-09 11:00:00,143.76,143.76,143.69,143.72,16613.0,127.8055,127.8055,127.7433,127.7699,16613.0
2017-11-09 11:10:00,143.69,143.7,143.61,143.61,11095.0,127.7433,127.7521,127.6721,127.6721,11095.0
2017-11-09 11:20:00,143.59,143.61,143.39,143.5,13469.0,127.6544,127.6721,127.4765,127.5743,13469.0
2017-11-09 11:30:00,143.5,143.5,143.4,143.42,17068.0,127.5743,127.5743,127.4854,127.5032,17068.0
2017-11-09 11:40:00,143.42,143.48,143.2,143.3,18248.0,127.5032,127.5566,127.3076,127.3965,18248.0
2017-11-09 11:50:00,143.3,143.3,143.05,143.22,12909.0,127.3965,127.3965,127.1743,127.3254,12909.0
2017-11-09 12:00:00,143.2,143.2,143.01,143.11,12089.0,127.3076,127.3076,127.1387,127.2276,12089.0
2017-11-09 12:10:00,143.06,143.1,142.82,142.96,21819.0,127.1832,127.2187,126.9698,127.0943,21819.0
2017-11-09 12:20:00,142.98,142.98,142.78,142.78,4870.0,127.1121,127.1121,126.9342,126.9342,4870.0
2017-11-09 12:30:00,142.71,142.88,142.66,142.87,12022.0,126.872,127.0231,126.8276,127.0143,12022.0
2017-11-09 12:40:00,142.79,142.85,142.73,142.85,4230.0,126.9431,126.9965,126.8898,126.9965,4230.0
2017-11-09 12:50:00,142.83,142.98,142.81,142.97,4062.0,126.9787,127.1121,126.9609,127.1032,4062.0
2017-11-09 13:00:00,143.0,143.0,142.9,142.97,3913.0,127.1298,127.1298,127.0409,127.1032,3913.0
2017-11-09 13:10:00,143.0,143.17,143.0,143.15,9530.0,127.1298,127.281,127.1298,127.2632,9530.0
2017-11-09 13:20:00,143.2,143.26,143.17,143.17,15060.0,127.3076,127.361,127.281,127.281,15060.0
2017-11-09 13:30:00,143.23,143.35,143.21,143.24,18295.0,127.3343,127.441,127.3165,127.3432,18295.0
2017-11-09 13:40:00,143.22,143.3,143.19,143.3,12603.0,127.3254,127.3965,127.2987,127.3965,12603.0
2017-11-09 13:50:00,143.29,143.32,143.26,143.3,10512.0,127.3876,127.4143,127.361,127.3965,10512.0
2017-11-09 14:00:00,143.3,143.46,143.29,143.44,33883.0,127.3965,127.5388,127.3876,127.521,33883.0
2017-11-09 14:10:00,143.42,143.46,143.38,143.44,14541.0,127.5032,127.5388,127.4677,127.521,14541.0
2017-11-09 14:20:00,143.43,143.43,143.36,143.37,6288.0,127.5121,127.5121,127.4499,127.4588,6288.0
2017-11-09 14:30:00,143.36,143.44,143.29,143.32,6366.0,127.4499,127.521,127.3876,127.4143,6366.0
2017-11-09 14:40:00,143.32,143.32,143.26,143.32,16222.0,127.4143,127.4143,127.361,127.4143,16222.0
2017-11-09 14:50:00,143.31,143.39,143.31,143.35,3675.0,127.4054,127.4765,127.4054,127.441,3675.0
2017-11-09 15:00:00,143.36,143.45,143.28,143.44,8459.0,127.4499,127.5299,127.3788,127.521,8459.0
2017-11-09 15:10:00,143.47,143.49,143.39,143.48,20425.0,127.5477,127.5655,127.4765,127.5566,20425.0
2017-11-09 15:20:00,143.46,143.54,143.46,143.54,8686.0,127.5388,127.6099,127.5388,127.6099,8686.0
2017-11-09 15:30:00,143.53,143.65,143.53,143.65,13623.0,127.601,127.7077,127.601,127.7077,13623.0
2017-11-09 15:40:00,143.65,143.69,143.57,143.58,16767.0,127.7077,127.7433,127.6366,127.6455,16767.0
2017-11-09 15:50:00,143.57,143.72,143.56,143.62,54470.0,127.6366,127.7699,127.6277,127.681,54470.0
2017-11-10 09:30:00,143.37,143.49,143.35,143.49,38812.0,127.4588,127.5655,127.441,127.5655,38812.0
2017-11-10 09:40:00,143.49,143.54,143.43,143.45,18597.0,127.5655,127.6099,127.5121,127.5299,18597.0
2017-11-10 09:50:00,143.46,143.5,143.36,143.43,9271.0,127.5388,127.5743,127.4499,127.5121,9271.0
2017-11-10 10:00:00,143.43,143.43,143.3,143.36,5106.0,127.5121,127.5121,127.3965,127.4499,5106.0
2017-11-10 10:10:00,143.33,143.54,143.33,143.53,5173.0,127.4232,127.6099,127.4232,127.601,5173.0
2017-11-10 10:20:00,143.48,143.49,143.42,143.44,3253.0,127.5566,127.5655,127.5032,127.521,3253.0
2017-11-10 10:30:00,143.41,143.44,143.23,143.29,6924.0,127.4943,127.521,127.3343,127.3876,6924.0
2017-11-10 10:40:00,143.33,143.36,143.3,143.34,1583.0,127.4232,127.4499,127.3965,127.4321,1583.0
2017-11-10 10:50:00,143.31,143.42,143.29,143.42,3228.0,127.4054,127.5032,127.3876,127.5032,3228.0
2017-11-10 11:00:00,143.37,143.45,143.37,143.41,7076.0,127.4588,127.5299,127.4588,127.4943,7076.0
2017-11-10 11:10:00,143.41,143.47,143.38,143.42,9420.0,127.4943,127.5477,127.4677,127.5032,9420.0
2017-11-10 11:20:00,143.36,143.41,143.33,143.33,10270.0,127.4499,127.4943,127.4232,127.4232,10270.0
2017-11-10 11:30:00,143.37,143.42,143.37,143.38,2841.0,127.4588,127.5032,127.4588,127.4677,2841.0
2017-11-10 11:40:00,143.37,143.45,143.37,143.45,5528.0,127.4588,127.5299,127.4588,127.5299,5528.0
2017-11-10 11:50:00,143.43,143.49,143.41,143.49,2591.0,127.5121,127.5655,127.4943,127.5655,2591.0
2017-11-10 12:00:00,143.49,143.53,143.46,143.5,17018.0,127.5655,127.601,127.5388,127.5743,17018.0
2017-11-10 12:10:00,143.53,143.54,143.49,143.49,2161.0,127.601,127.6099,127.5655,127.5655,2161.0
2017-11-10 12:20:00,143.47,143.49,143.47,143.49,2196.0,127.5477,127.5655,127.5477,127.5655,2196.0
2017-11-10 12:30:00,143.47,143.5,143.45,143.47,1324.0,127.5477,127.5743,127.5299,127.5477,1324.0
2017-11-10 12:40:00,143.47,143.49,143.43,143.44,7987.0,127.5477,127.5655,127.5121,127.521,7987.0
2017-11-10 12:50:00,143.44,143.48,143.4,143.4,4547.0,127.521,127.5566,127.4854,127.4854,4547.0
2017-11-10 13:00:00,143.39,143.41,143.37,143.38,11087.0,127.4765,127.4943,127.4588,127.4677,11087.0
2017-11-10 13:10:00,143.38,143.42,143.36,143.42,600.0,127.4677,127.5032,127.4499,127.5032,600.0
2017-11-10 13:20:00,143.42,143.5,143.41,143.49,3592.0,127.5032,127.5743,127.4943,127.5655,3592.0
2017-11-10 13:30:00,143.49,143.51,143.46,143.47,4566.0,127.5655,127.5832,127.5388,127.5477,4566.0
2017-11-10 13:40:00,143.45,143.47,143.39,143.42,20076.0,127.5299,127.5477,127.4765,127.5032,20076.0
2017-11-10 13:50:00,143.41,143.47,143.4,143.44,16107.0,127.4943,127.5477,127.4854,127.521,16107.0
2017-11-10 14:00:00,143.45,143.5,143.45,143.49,1990.0,127.5299,127.5743,127.5299,127.5655,1990.0
2017-11-10 14:10:00,143.5,143.59,143.5,143.58,20698.0,127.5743,127.6544,127.5743,127.6455,20698.0
2017-11-10 14:20:00,143.59,143.62,143.58,143.6,13546.0,127.6544,127.681,127.6455,127.6632,13546.0
2017-11-10 14:30:00,143.6,143.62,143.57,143.61,8541.0,127.6632,127.681,127.6366,127.6721,8541.0
2017-11-10 14:40:00,143.62,143.66,143.61,143.63,19395.0,127.681,127.7166,127.6721,127.6899,19395.0
2017-11-10 14:50:00,143.62,143.65,143.58,143.65,10224.0,127.681,127.7077,127.6455,127.7077,10224.0
2017-11-10 15:00:00,143.64,143.68,143.61,143.63,19237.0,127.6988,127.7344,127.6721,127.6899,19237.0
2017-11-10 15:10:00,143.63,143.63,143.59,143.61,2937.0,127.6899,127.6899,127.6544,127.6721,2937.0
2017-11-10 15:20:00,143.6,143.66,143.6,143.64,13258.0,127.6632,127.7166,127.6632,127.6988,13258.0
2017-11-10 15:30:00,143.65,143.66,143.58,143.6,8922.0,127.7077,127.7166,127.6455,127.6632,8922.0
2017-11-10 15:40:00,143.61,143.63,143.57,143.62,13769.0,127.6721,127.6899,127.6366,127.681,13769.0
2017-11-10 15:50:00,143.62,143.66,143.58,143.59,28168.0,127.681,127.7166,127.6455,127.6544,28168.0
2017-11-13 09:30:00,143.09,143.26,143.09,143.25,15937.0,127.2098,127.361,127.2098,127.3521,15937.0
2017-11-13 09:40:00,143.24,143.35,143.23,143.3,44940.0,127.3432,127.441,127.3343,127.3965,44940.0
2017-11-13 09:50:00,143.29,143.47,143.27,143.47,10763.0,127.3876,127.5477,127.3699,127.5477,10763.0
2017-11-13 10:00:00,143.49,143.58,143.46,143.53,31355.0,127.5655,127.6455,127.5388,127.601,31355.0
2017-11-13 10:10:00,143.58,143.66,143.56,143.59,12373.0,127.6455,127.7166,127.6277,127.6544,12373.0
2017-11-13 10:20:00,143.57,143.66,143.57,143.66,15306.0,127.6366,127.7166,127.6366,127.7166,15306.0
2017-11-13 10:30:00,143.68,143.68,143.53,143.53,5572.0,127.7344,127.7344,127.601,127.601,5572.0
2017-11-13 10:40:00,143.53,143.54,143.49,143.52,8397.0,127.601,127.6099,127.5655,127.5921,8397.0
2017-11-13 10:50:00,143.53,143.58,143.52,143.58,2100.0,127.601,127.6455,127.5921,127.6455,2100.0
2017-11-13 11:00:00,143.58,143.6,143.56,143.59,4504.0,127.6455,127.6632,127.6277,127.6544,4504.0
2017-11-13 11:10:00,143.6,143.67,143.58,143.66,5912.0,127.6632,127.7255,127.6455,127.7166,5912.0
2017-11-13 11:20:00,143.69,143.7,143.63,143.64,4806.0,127.7433,127.7521,127.6899,127.6988,4806.0
2017-11-13 11:30:00,143.64,143.64,143.6,143.61,5257.0,127.6988,127.6988,127.6632,127.6721,5257.0
2017-11-13 11:40:00,143.6,143.65,143.59,143.64,949.0,127.6632,127.7077,127.6544,127.6988,949.0
2017-11-13 11:50:00,143.64,143.7,143.64,143.69,2127.0,127.6988,127.7521,127.6988,127.7433,2127.0
2017-11-13 12:00:00,143.7,143.74,143.68,143.74,9873.0,127.7521,127.7877,127.7344,127.7877,9873.0
2017-11-13 12:10:00,143.73,143.75,143.69,143.69,8224.0,127.7788,127.7966,127.7433,127.7433,8224.0
2017-11-13 12:20:00,143.7,143.71,143.65,143.66,3882.0,127.7521,127.761,127.7077,127.7166,3882.0
2017-11-13 12:30:00,143.65,143.68,143.64,143.66,2994.0,127.7077,127.7344,127.6988,127.7166,2994.0
2017-11-13 12:40:00,143.66,143.67,143.65,143.66,8148.0,127.7166,127.7255,127.7077,127.7166,8148.0
2017-11-13 12:50:00,143.66,143.7,143.65,143.68,11136.0,127.7166,127.7521,127.7077,127.7344,11136.0
2017-11-13 13:00:00,143.69,143.69,143.6,143.61,9550.0,127.7433,127.7433,127.6632,127.6721,9550.0
2017-11-13 13:10:00,143.61,143.66,143.61,143.66,9964.0,127.6721,127.7166,127.6721,127.7166,9964.0
2017-11-13 13:20:00,143.68,143.7,143.67,143.67,3398.0,127.7344,127.7521,127.7255,127.7255,3398.0
2017-11-13 13:30:00,143.69,143.71,143.68,143.71,4463.0,127.7433,127.761,127.7344,127.761,4463.0
2017-11-13 13:40:00,143.69,143.71,143.65,143.67,10082.0,127.7433,127.761,127.7077,127.7255,10082.0
2017-11-13 13:50:00,143.67,143.73,143.67,143.73,8371.0,127.7255,127.7788,127.7255,127.7788,8371.0
2017-11-13 14:00:00,143.72,143.73,143.7,143.71,10258.0,127.7699,127.7788,127.7521,127.761,10258.0
2017-11-13 14:10:00,143.7,143.76,143.7,143.75,22515.0,127.7521,127.8055,127.7521,127.7966,22515.0
2017-11-13 14:20:00,143.75,143.78,143.73,143.75,23409.0,127.7966,127.8233,127.7788,127.7966,23409.0
2017-11-13 14:30:00,143.74,143.77,143.72,143.74,55356.0,127.7877,127.8144,127.7699,127.7877,55356.0
2017-11-13 14:40:00,143.75,143.76,143.74,143.76,7303.0,127.7966,127.8055,127.7877,127.8055,7303.0
2017-11-13 14:50:00,143.76,143.77,143.71,143.73,7893.0,127.8055,127.8144,127.761,127.7788,7893.0
2017-11-13 15:00:00,143.73,143.78,143.73,143.76,9806.0,127.7788,127.8233,127.7788,127.8055,9806.0
2017-11-13 15:10:00,143.78,143.81,143.77,143.81,6598.0,127.8233,127.8499,127.8144,127.8499,6598.0
2017-11-13 15:20:00,143.81,143.87,143.8,143.81,16566.0,127.8499,127.9033,127.841,127.8499,16566.0
2017-11-13 15:30:00,143.81,143.82,143.73,143.74,8096.0,127.8499,127.8588,127.7788,127.7877,8096.0
2017-11-13 15:40:00,143.74,143.76,143.64,143.66,9202.0,127.7877,127.8055,127.6988,127.7166,9202.0
2017-11-13 15:50:00,143.67,143.75,143.65,143.74,17613.0,127.7255,127.7966,127.7077,127.7877,17613.0
2017-11-14 09:30:00,143.21,143.3,143.12,143.28,50870.0,127.3165,127.3965,127.2365,127.3788,50870.0
2017-11-14 09:40:00,143.29,143.38,143.26,143.3,11883.0,127.3876,127.4677,127.361,127.3965,11883.0
2017-11-14 09:50:00,143.25,143.36,143.14,143.14,5152.0,127.3521,127.4499,127.2543,127.2543,5152.0
2017-11-14 10:00:00,143.13,143.13,142.79,142.96,26951.0,127.2454,127.2454,126.9431,127.0943,26951.0
2017-11-14 10:10:00,142.95,143.12,142.94,143.1,10197.0,127.0854,127.2365,127.0765,127.2187,10197.0
2017-11-14 10:20:00,143.08,143.14,143.03,143.03,13193.0,127.201,127.2543,127.1565,127.1565,13193.0
2017-11-14 10:30:00,143.05,143.26,142.95,143.26,17137.0,127.1743,127.361,127.0854,127.361,17137.0
2017-11-14 10:40:00,143.22,143.42,143.2,143.42,7470.0,127.3254,127.5032,127.3076,127.5032,7470.0
2017-11-14 10:50:00,143.41,143.48,143.38,143.41,19464.0,127.4943,127.5566,127.4677,127.4943,19464.0
2017-11-14 11:00:00,143.39,143.4,143.32,143.39,3050.0,127.4765,127.4854,127.4143,127.4765,3050.0
2017-11-14 11:10:00,143.4,143.44,143.35,143.37,21689.0,127.4854,127.521,127.441,127.4588,21689.0
2017-11-14 11:20:00,143.37,143.37,143.31,143.34,9595.0,127.4588,127.4588,127.4054,127.4321,9595.0
2017-11-14 11:30:00,143.36,143.38,143.32,143.34,5791.0,127.4499,127.4677,127.4143,127.4321,5791.0
2017-11-14 11:40:00,143.36,143.41,143.29,143.38,32144.0,127.4499,127.4943,127.3876,127.4677,32144.0
2017-11-14 11:50:00,143.38,143.42,143.37,143.42,7751.0,127.4677,127.5032,127.4588,127.5032,7751.0
2017-11-14 12:00:00,143.4,143.46,143.39,143.39,21707.0,127.4854,127.5388,127.4765,127.4765,21707.0
2017-11-14 12:10:00,143.39,143.41,143.35,143.41,27399.0,127.4765,127.4943,127.441,127.4943,27399.0
2017-11-14 12:20:00,143.4,143.44,143.36,143.41,15611.0,127.4854,127.521,127.4499,127.4943,15611.0
2017-11-14 12:30:00,143.41,143.47,143.39,143.43,6427.0,127.4943,127.5477,127.4765,127.5121,6427.0
2017-11-14 12:40:00,143.42,143.44,143.31,143.32,27359.0,127.5032,127.521,127.4054,127.4143,27359.0
2017-11-14 12:50:00,143.32,143.35,143.1,143.18,16391.0,127.4143,127.441,127.2187,127.2899,16391.0
2017-11-14 13:00:00,143.15,143.18,143.06,143.14,11065.0,127.2632,127.2899,127.1832,127.2543,11065.0
2017-11-14 13:10:00,143.14,143.25,143.14,143.2,12602.0,127.2543,127.3521,127.2543,127.3076,12602.0
2017-11-14 13:20:00,143.19,143.25,143.19,143.22,25300.0,127.2987,127.3521,127.2987,127.3254,25300.0
2017-11-14 13:30:00,143.22,143.26,143.18,143.22,3509.0,127.3254,127.361,127.2899,127.3254,3509.0
2017-11-14 13:40:00,143.27,143.37,143.26,143.33,3546.0,127.3699,127.4588,127.361,127.4232,3546.0
2017-11-14 13:50:00,143.33,143.34,143.25,143.3,69955.0,127.4232,127.4321,127.3521,127.3965,69955.0
2017-11-14 14:00:00,143.3,143.34,143.27,143.34,18307.0,127.3965,127.4321,127.3699,127.4321,18307.0
2017-11-14 14:10:00,143.34,143.38,143.33,143.34,20588.0,127.4321,127.4677,127.4232,127.4321,20588.0
2017-11-14 14:20:00,143.34,143.35,143.27,143.33,11689.0,127.4321,127.441,127.3699,127.4232,11689.0
2017-11-14 14:30:00,143.35,143.36,143.3,143.34,4428.0,127.441,127.4499,127.3965,127.4321,4428.0
2017-11-14 14:40:00,143.36,143.4,143.33,143.33,4925.0,127.4499,127.4854,127.4232,127.4232,4925.0
2017-11-14 14:50:00,143.37,143.4,143.37,143.38,5049.0,127.4588,127.4854,127.4588,127.4677,5049.0
2017-11-14 15:00:00,143.4,143.45,143.36,143.37,16027.0,127.4854,127.5299,127.4499,127.4588,16027.0
2017-11-14 15:10:00,143.38,143.41,143.38,143.41,1202.0,127.4677,127.4943,127.4677,127.4943,1202.0
2017-11-14 15:20:00,143.41,143.41,143.33,143.33,12510.0,127.4943,127.4943,127.4232,127.4232,12510.0
2017-11-14 15:30:00,143.33,143.43,143.33,143.37,23693.0,127.4232,127.5121,127.4232,127.4588,23693.0
2017-11-14 15:40:00,143.34,143.37,143.27,143.36,28679.0,127.4321,127.4588,127.3699,127.4499,28679.0
2017-11-14 15:50:00,143.37,143.45,143.36,143.43,49984.0,127.4588,127.5299,127.4499,127.5121,49984.0
2017-11-15 09:30:00,142.77,142.78,142.22,142.26,60942.0,126.9254,126.9342,126.4364,126.472,60942.0
2017-11-15 09:40:00,142.24,142.42,142.2,142.35,59320.0,126.4542,126.6142,126.4186,126.552,59320.0
2017-11-15 09:50:00,142.33,142.4,142.28,142.37,14155.0,126.5342,126.5964,126.4897,126.5697,14155.0
2017-11-15 10:00:00,142.36,142.62,142.34,142.57,19543.0,126.5609,126.792,126.5431,126.7476,19543.0
2017-11-15 10:10:00,142.58,142.68,142.55,142.65,22752.0,126.7564,126.8453,126.7298,126.8187,22752.0
2017-11-15 10:20:00,142.66,142.7,142.58,142.59,21191.0,126.8276,126.8631,126.7564,126.7653,21191.0
2017-11-15 10:30:00,142.63,142.83,142.59,142.8,23581.0,126.8009,126.9787,126.7653,126.952,23581.0
2017-11-15 10:40:00,142.84,142.89,142.78,142.82,23065.0,126.9876,127.032,126.9342,126.9698,23065.0
2017-11-15 10:50:00,142.81,142.94,142.78,142.92,17751.0,126.9609,127.0765,126.9342,127.0587,17751.0
2017-11-15 11:00:00,142.94,142.98,142.91,142.93,9989.0,127.0765,127.1121,127.0498,127.0676,9989.0
2017-11-15 11:10:00,142.93,143.0,142.9,143.0,5345.0,127.0676,127.1298,127.0409,127.1298,5345.0
2017-11-15 11:20:00,142.99,143.1,142.99,143.02,13974.0,127.1209,127.2187,127.1209,127.1476,13974.0
2017-11-15 11:30:00,143.03,143.03,142.96,142.97,7302.0,127.1565,127.1565,127.0943,127.1032,7302.0
2017-11-15 11:40:00,142.96,143.03,142.96,143.03,4926.0,127.0943,127.1565,127.0943,127.1565,4926.0
2017-11-15 11:50:00,143.0,143.03,143.0,143.0,7654.0,127.1298,127.1565,127.1298,127.1298,7654.0
2017-11-15 12:00:00,143.01,143.03,142.85,142.93,11242.0,127.1387,127.1565,126.9965,127.0676,11242.0
2017-11-15 12:10:00,142.9,142.94,142.86,142.92,9424.0,127.0409,127.0765,127.0054,127.0587,9424.0
2017-11-15 12:20:00,142.91,142.96,142.9,142.96,3671.0,127.0498,127.0943,127.0409,127.0943,3671.0
2017-11-15 12:30:00,142.96,143.0,142.96,143.0,2725.0,127.0943,127.1298,127.0943,127.1298,2725.0
2017-11-15 12:40:00,143.0,143.0,142.91,142.94,7593.0,127.1298,127.1298,127.0498,127.0765,7593.0
2017-11-15 12:50:00,142.94,142.98,142.94,142.98,3594.0,127.0765,127.1121,127.0765,127.1121,3594.0
2017-11-15 13:00:00,142.97,142.98,142.9,142.9,5351.0,127.1032,127.1121,127.0409,127.0409,5351.0
2017-11-15 13:10:00,142.89,142.93,142.87,142.9,4458.0,127.032,127.0676,127.0143,127.0409,4458.0
2017-11-15 13:20:00,142.91,142.91,142.83,142.84,3904.0,127.0498,127.0498,126.9787,126.9876,3904.0
2017-11-15 13:30:00,142.83,142.89,142.83,142.85,8425.0,126.9787,127.032,126.9787,126.9965,8425.0
2017-11-15 13:40:00,142.86,142.93,142.86,142.91,9424.0,127.0054,127.0676,127.0054,127.0498,9424.0
2017-11-15 13:50:00,142.91,142.93,142.78,142.8,14920.0,127.0498,127.0676,126.9342,126.952,14920.0
2017-11-15 14:00:00,142.79,142.82,142.75,142.77,15435.0,126.9431,126.9698,126.9076,126.9254,15435.0
2017-11-15 14:10:00,142.75,142.8,142.75,142.8,14604.0,126.9076,126.952,126.9076,126.952,14604.0
2017-11-15 14:20:00,142.8,142.85,142.77,142.84,2991.0,126.952,126.9965,126.9254,126.9876,2991.0
2017-11-15 14:30:00,142.83,142.87,142.82,142.84,7768.0,126.9787,127.0143,126.9698,126.9876,7768.0
2017-11-15 14:40:00,142.84,142.91,142.84,142.9,7876.0,126.9876,127.0498,126.9876,127.0409,7876.0
2017-11-15 14:50:00,142.91,142.93,142.87,142.89,14846.0,127.0498,127.0676,127.0143,127.032,14846.0
2017-11-15 15:00:00,142.88,142.94,142.88,142.92,19461.0,127.0231,127.0765,127.0231,127.0587,19461.0
2017-11-15 15:10:00,142.91,143.01,142.9,142.98,18430.0,127.0498,127.1387,127.0409,127.1121,18430.0
2017-11-15 15:20:00,142.97,142.99,142.75,142.77,19950.0,127.1032,127.1209,126.9076,126.9254,19950.0
2017-11-15 15:30:00,142.78,142.88,142.78,142.86,21064.0,126.9342,127.0231,126.9342,127.0054,21064.0
2017-11-15 15:40:00,142.84,142.85,142.75,142.77,19333.0,126.9876,126.9965,126.9076,126.9254,19333.0
2017-11-15 15:50:00,142.76,142.76,142.6,142.7,69630.0,126.9165,126.9165,126.7742,126.8631,69630.0
2017-11-16 09:30:00,143.23,143.48,143.23,143.39,51497.0,127.3343,127.5566,127.3343,127.4765,51497.0
2017-11-16 09:40:00,143.36,143.41,143.35,143.37,4929.0,127.4499,127.4943,127.441,127.4588,4929.0
2017-11-16 09:50:00,143.38,143.41,143.37,143.4,14511.0,127.4677,127.4943,127.4588,127.4854,14511.0
2017-11-16 10:00:00,143.44,143.58,143.43,143.55,15177.0,127.521,127.6455,127.5121,127.6188,15177.0
2017-11-16 10:10:00,143.55,143.67,143.53,143.65,10716.0,127.6188,127.7255,127.601,127.7077,10716.0
2017-11-16 10:20:00,143.62,143.66,143.61,143.61,13426.0,127.681,127.7166,127.6721,127.6721,13426.0
2017-11-16 10:30:00,143.62,143.74,143.6,143.73,14961.0,127.681,127.7877,127.6632,127.7788,14961.0
2017-11-16 10:40:00,143.74,143.85,143.74,143.8,11570.0,127.7877,127.8855,127.7877,127.841,11570.0
2017-11-16 10:50:00,143.82,143.85,143.76,143.78,8042.0,127.8588,127.8855,127.8055,127.8233,8042.0
2017-11-16 11:00:00,143.81,143.89,143.8,143.85,9314.0,127.8499,127.9211,127.841,127.8855,9314.0
2017-11-16 11:10:00,143.81,143.84,143.8,143.83,4760.0,127.8499,127.8766,127.841,127.8677,4760.0
2017-11-16 11:20:00,143.81,143.81,143.72,143.76,12579.0,127.8499,127.8499,127.7699,127.8055,12579.0
2017-11-16 11:30:00,143.75,143.8,143.73,143.78,10498.0,127.7966,127.841,127.7788,127.8233,10498.0
2017-11-16 11:40:00,143.78,143.84,143.78,143.82,2652.0,127.8233,127.8766,127.8233,127.8588,2652.0
2017-11-16 11:50:00,143.81,143.87,143.81,143.86,4090.0,127.8499,127.9033,127.8499,127.8944,4090.0
2017-11-16 12:00:00,143.86,143.9,143.85,143.89,9191.0,127.8944,127.9299,127.8855,127.9211,9191.0
2017-11-16 12:10:00,143.89,143.9,143.87,143.89,8286.0,127.9211,127.9299,127.9033,127.9211,8286.0
2017-11-16 12:20:00,143.9,143.99,143.89,143.97,11489.0,127.9299,128.01,127.9211,127.9922,11489.0
2017-11-16 12:30:00,144.0,144.02,143.98,143.98,6086.0,128.0189,128.0366,128.0011,128.0011,6086.0
2017-11-16 12:40:00,143.99,144.0,143.94,143.99,10378.0,128.01,128.0189,127.9655,128.01,10378.0
2017-11-16 12:50:00,143.99,144.02,143.99,144.0,96274.0,128.01,128.0366,128.01,128.0189,96274.0
2017-11-16 13:00:00,144.01,144.09,144.01,144.08,4188.0,128.0277,128.0989,128.0277,128.09,4188.0
2017-11-16 13:10:00,144.09,144.09,144.03,144.04,4870.0,128.0989,128.0989,128.0455,128.0544,4870.0
2017-11-16 13:20:00,144.04,144.06,143.97,143.97,5618.0,128.0544,128.0722,127.9922,127.9922,5618.0
2017-11-16 13:30:00,144.01,144.06,144.0,144.02,11545.0,128.0277,128.0722,128.0189,128.0366,11545.0
2017-11-16 13:40:00,144.01,144.02,143.97,144.01,3705.0,128.0277,128.0366,127.9922,128.0277,3705.0
2017-11-16 13:50:00,144.03,144.05,144.02,144.03,5237.0,128.0455,128.0633,128.0366,128.0455,5237.0
2017-11-16 14:00:00,144.04,144.13,144.03,144.12,6471.0,128.0544,128.1344,128.0455,128.1255,6471.0
2017-11-16 14:10:00,144.12,144.16,144.09,144.09,11036.0,128.1255,128.1611,128.0989,128.0989,11036.0
2017-11-16 14:20:00,144.09,144.12,144.06,144.07,15547.0,128.0989,128.1255,128.0722,128.0811,15547.0
2017-11-16 14:30:00,144.07,144.13,144.07,144.13,15128.0,128.0811,128.1344,128.0811,128.1344,15128.0
2017-11-16 14:40:00,144.11,144.12,144.05,144.08,7678.0,128.1166,128.1255,128.0633,128.09,7678.0
2017-11-16 14:50:00,144.06,144.06,144.0,144.0,7774.0,128.0722,128.0722,128.0189,128.0189,7774.0
2017-11-16 15:00:00,144.01,144.02,143.99,144.0,15133.0,128.0277,128.0366,128.01,128.0189,15133.0
2017-11-16 15:10:00,144.0,144.03,143.94,143.97,10142.0,128.0189,128.0455,127.9655,127.9922,10142.0
2017-11-16 15:20:00,143.97,144.02,143.96,144.01,7573.0,127.9922,128.0366,127.9833,128.0277,7573.0
2017-11-16 15:30:00,144.01,144.01,143.93,143.95,8721.0,128.0277,128.0277,127.9566,127.9744,8721.0
2017-11-16 15:40:00,143.93,144.01,143.9,143.92,40969.0,127.9566,128.0277,127.9299,127.9477,40969.0
2017-11-16 15:50:00,143.93,143.95,143.88,143.92,96618.0,127.9566,127.9744,127.9122,127.9477,96618.0
2017-11-17 09:30:00,143.72,143.8,143.66,143.75,21665.0,127.7699,127.841,127.7166,127.7966,21665.0
2017-11-17 09:40:00,143.72,143.77,143.62,143.75,17642.0,127.7699,127.8144,127.681,127.7966,17642.0
2017-11-17 09:50:00,143.77,143.82,143.76,143.81,15946.0,127.8144,127.8588,127.8055,127.8499,15946.0
2017-11-17 10:00:00,143.8,143.87,143.72,143.85,13640.0,127.841,127.9033,127.7699,127.8855,13640.0
2017-11-17 10:10:00,143.83,143.84,143.67,143.76,14109.0,127.8677,127.8766,127.7255,127.8055,14109.0
2017-11-17 10:20:00,143.76,143.81,143.72,143.75,19667.0,127.8055,127.8499,127.7699,127.7966,19667.0
2017-11-17 10:30:00,143.75,143.75,143.65,143.7,35018.0,127.7966,127.7966,127.7077,127.7521,35018.0
2017-11-17 10:40:00,143.7,143.75,143.68,143.72,10022.0,127.7521,127.7966,127.7344,127.7699,10022.0
2017-11-17 10:50:00,143.73,143.82,143.72,143.78,19046.0,127.7788,127.8588,127.7699,127.8233,19046.0
2017-11-17 11:00:00,143.77,143.8,143.71,143.72,6200.0,127.8144,127.841,127.761,127.7699,6200.0
2017-11-17 11:10:00,143.69,143.72,143.59,143.69,11426.0,127.7433,127.7699,127.6544,127.7433,11426.0
2017-11-17 11:20:00,143.69,143.75,143.67,143.74,10827.0,127.7433,127.7966,127.7255,127.7877,10827.0
2017-11-17 11:30:00,143.75,143.76,143.67,143.7,8124.0,127.7966,127.8055,127.7255,127.7521,8124.0
2017-11-17 11:40:00,143.69,143.85,143.69,143.8,70955.0,127.7433,127.8855,127.7433,127.841,70955.0
2017-11-17 11:50:00,143.82,143.82,143.75,143.82,12311.0,127.8588,127.8588,127.7966,127.8588,12311.0
2017-11-17 12:00:00,143.81,143.82,143.74,143.79,9495.0,127.8499,127.8588,127.7877,127.8322,9495.0
2017-11-17 12:10:00,143.78,143.84,143.78,143.84,5840.0,127.8233,127.8766,127.8233,127.8766,5840.0
2017-11-17 12:20:00,143.84,143.88,143.82,143.87,14827.0,127.8766,127.9122,127.8588,127.9033,14827.0
2017-11-17 12:30:00,143.87,143.87,143.81,143.87,15235.0,127.9033,127.9033,127.8499,127.9033,15235.0
2017-11-17 12:40:00,143.87,143.88,143.8,143.83,10658.0,127.9033,127.9122,127.841,127.8677,10658.0
2017-11-17 12:50:00,143.83,143.86,143.79,143.86,10476.0,127.8677,127.8944,127.8322,127.8944,10476.0
2017-11-17 13:00:00,143.86,143.87,143.79,143.8,23054.0,127.8944,127.9033,127.8322,127.841,23054.0
2017-11-17 13:10:00,143.8,143.82,143.78,143.78,10545.0,127.841,127.8588,127.8233,127.8233,10545.0
2017-11-17 13:20:00,143.78,143.8,143.75,143.8,6033.0,127.8233,127.841,127.7966,127.841,6033.0
2017-11-17 13:30:00,143.81,143.85,143.78,143.85,23645.0,127.8499,127.8855,127.8233,127.8855,23645.0
2017-11-17 13:40:00,143.84,143.85,143.82,143.83,7377.0,127.8766,127.8855,127.8588,127.8677,7377.0
2017-11-17 13:50:00,143.83,143.85,143.8,143.82,23802.0,127.8677,127.8855,127.841,127.8588,23802.0
2017-11-17 14:00:00,143.81,143.84,143.79,143.84,5816.0,127.8499,127.8766,127.8322,127.8766,5816.0
2017-11-17 14:10:00,143.84,143.85,143.77,143.8,10738.0,127.8766,127.8855,127.8144,127.841,10738.0
2017-11-17 14:20:00,143.79,143.8,143.75,143.8,9935.0,127.8322,127.841,127.7966,127.841,9935.0
2017-11-17 14:30:00,143.81,143.81,143.74,143.74,8827.0,127.8499,127.8499,127.7877,127.7877,8827.0
2017-11-17 14:40:00,143.75,143.78,143.72,143.78,13609.0,127.7966,127.8233,127.7699,127.8233,13609.0
2017-11-17 14:50:00,143.77,143.81,143.76,143.8,12897.0,127.8144,127.8499,127.8055,127.841,12897.0
2017-11-17 15:00:00,143.8,143.8,143.74,143.77,19695.0,127.841,127.841,127.7877,127.8144,19695.0
2017-11-17 15:10:00,143.76,143.77,143.69,143.72,14992.0,127.8055,127.8144,127.7433,127.7699,14992.0
2017-11-17 15:20:00,143.71,143.74,143.69,143.7,16959.0,127.761,127.7877,127.7433,127.7521,16959.0
2017-11-17 15:30:00,143.71,143.75,143.67,143.75,11493.0,127.761,127.7966,127.7255,127.7966,11493.0
2017-11-17 15:40:00,143.75,143.75,143.59,143.64,29320.0,127.7966,127.7966,127.6544,127.6988,29320.0
2017-11-17 15:50:00,143.64,143.73,143.63,143.63,48315.0,127.6988,127.7788,127.6899,127.6899,48315.0
2017-11-20 09:30:00,143.79,143.8,143.66,143.78,120902.0,127.8322,127.841,127.7166,127.8233,120902.0
2017-11-20 09:40:00,143.79,143.82,143.7,143.75,36953.0,127.8322,127.8588,127.7521,127.7966,36953.0
2017-11-20 09:50:00,143.74,143.75,143.62,143.75,11628.0,127.7877,127.7966,127.681,127.7966,11628.0
2017-11-20 10:00:00,143.79,143.8,143.72,143.75,6556.0,127.8322,127.841,127.7699,127.7966,6556.0
2017-11-20 10:10:00,143.76,143.77,143.68,143.73,6290.0,127.8055,127.8144,127.7344,127.7788,6290.0
2017-11-20 10:20:00,143.77,143.83,143.75,143.75,26132.0,127.8144,127.8677,127.7966,127.7966,26132.0
2017-11-20 10:30:00,143.75,143.8,143.73,143.78,11102.0,127.7966,127.841,127.7788,127.8233,11102.0
2017-11-20 10:40:00,143.78,143.8,143.74,143.79,4500.0,127.8233,127.841,127.7877,127.8322,4500.0
2017-11-20 10:50:00,143.78,143.87,143.78,143.87,4059.0,127.8233,127.9033,127.8233,127.9033,4059.0
2017-11-20 11:00:00,143.86,143.88,143.83,143.87,34964.0,127.8944,127.9122,127.8677,127.9033,34964.0
2017-11-20 11:10:00,143.89,143.92,143.86,143.87,8628.0,127.9211,127.9477,127.8944,127.9033,8628.0
2017-11-20 11:20:00,143.87,143.9,143.84,143.84,9020.0,127.9033,127.9299,127.8766,127.8766,9020.0
2017-11-20 11:30:00,143.83,143.84,143.81,143.83,7424.0,127.8677,127.8766,127.8499,127.8677,7424.0
2017-11-20 11:40:00,143.83,143.88,143.82,143.84,25581.0,127.8677,127.9122,127.8588,127.8766,25581.0
2017-11-20 11:50:00,143.84,143.91,143.84,143.89,14109.0,127.8766,127.9388,127.8766,127.9211,14109.0
2017-11-20 12:00:00,143.89,143.91,143.87,143.9,7409.0,127.9211,127.9388,127.9033,127.9299,7409.0
2017-11-20 12:10:00,143.9,143.9,143.84,143.84,4436.0,127.9299,127.9299,127.8766,127.8766,4436.0
2017-11-20 12:20:00,143.84,143.85,143.77,143.82,6545.0,127.8766,127.8855,127.8144,127.8588,6545.0
2017-11-20 12:30:00,143.82,143.87,143.81,143.85,9123.0,127.8588,127.9033,127.8499,127.8855,9123.0
2017-11-20 12:40:00,143.88,143.88,143.84,143.87,7485.0,127.9122,127.9122,127.8766,127.9033,7485.0
2017-11-20 12:50:00,143.88,143.9,143.87,143.88,8096.0,127.9122,127.9299,127.9033,127.9122,8096.0
2017-11-20 13:00:00,143.89,143.89,143.87,143.87,1638.0,127.9211,127.9211,127.9033,127.9033,1638.0
2017-11-20 13:10:00,143.87,143.95,143.87,143.95,11119.0,127.9033,127.9744,127.9033,127.9744,11119.0
2017-11-20 13:20:00,143.94,143.97,143.93,143.96,5113.0,127.9655,127.9922,127.9566,127.9833,5113.0
2017-11-20 13:30:00,143.95,143.95,143.9,143.91,6181.0,127.9744,127.9744,127.9299,127.9388,6181.0
2017-11-20 13:40:00,143.91,143.96,143.91,143.94,5510.0,127.9388,127.9833,127.9388,127.9655,5510.0
2017-11-20 13:50:00,143.94,143.97,143.93,143.97,6203.0,127.9655,127.9922,127.9566,127.9922,6203.0
2017-11-20 14:00:00,143.97,143.98,143.92,143.97,10057.0,127.9922,128.0011,127.9477,127.9922,10057.0
2017-11-20 14:10:00,143.96,143.97,143.94,143.96,2854.0,127.9833,127.9922,127.9655,127.9833,2854.0
2017-11-20 14:20:00,143.96,143.96,143.92,143.96,9064.0,127.9833,127.9833,127.9477,127.9833,9064.0
2017-11-20 14:30:00,143.95,143.98,143.93,143.97,13215.0,127.9744,128.0011,127.9566,127.9922,13215.0
2017-11-20 14:40:00,143.96,143.98,143.95,143.95,10850.0,127.9833,128.0011,127.9744,127.9744,10850.0
2017-11-20 14:50:00,143.95,143.98,143.91,143.94,5535.0,127.9744,128.0011,127.9388,127.9655,5535.0
2017-11-20 15:00:00,143.94,143.99,143.94,143.94,5979.0,127.9655,128.01,127.9655,127.9655,5979.0
2017-11-20 15:10:00,143.94,143.94,143.86,143.86,11176.0,127.9655,127.9655,127.8944,127.8944,11176.0
2017-11-20 15:20:00,143.87,143.88,143.83,143.86,25077.0,127.9033,127.9122,127.8677,127.8944,25077.0
2017-11-20 15:30:00,143.86,143.87,143.79,143.85,21789.0,127.8944,127.9033,127.8322,127.8855,21789.0
2017-11-20 15:40:00,143.84,143.86,143.8,143.85,16486.0,127.8766,127.8944,127.841,127.8855,16486.0
2017-11-20 15:50:00,143.85,143.91,143.81,143.88,89373.0,127.8855,127.9388,127.8499,127.9122,89373.0
2017-11-21 09:30:00,144.37,144.56,144.31,144.52,81816.0,128.3478,128.5167,128.2944,128.4811,81816.0
2017-11-21 09:40:00,144.53,144.7,144.53,144.67,72251.0,128.49,128.6412,128.49,128.6145,72251.0
2017-11-21 09:50:00,144.68,144.7,144.63,144.66,192963.0,128.6234,128.6412,128.5789,128.6056,192963.0
2017-11-21 10:00:00,144.65,144.68,144.63,144.68,50000.0,128.5967,128.6234,128.5789,128.6234,50000.0
2017-11-21 10:10:00,144.67,144.79,144.64,144.78,44380.0,128.6145,128.7212,128.5878,128.7123,44380.0
2017-11-21 10:20:00,144.77,144.82,144.76,144.78,62248.0,128.7034,128.7478,128.6945,128.7123,62248.0
2017-11-21 10:30:00,144.83,144.83,144.78,144.82,35585.0,128.7567,128.7567,128.7123,128.7478,35585.0
2017-11-21 10:40:00,144.82,144.85,144.81,144.84,16632.0,128.7478,128.7745,128.739,128.7656,16632.0
2017-11-21 10:50:00,144.85,144.86,144.81,144.83,19669.0,128.7745,128.7834,128.739,128.7567,19669.0
2017-11-21 11:00:00,144.84,144.87,144.82,144.83,13397.0,128.7656,128.7923,128.7478,128.7567,13397.0
2017-11-21 11:10:00,144.83,144.85,144.76,144.78,18894.0,128.7567,128.7745,128.6945,128.7123,18894.0
2017-11-21 11:20:00,144.79,144.81,144.77,144.78,15138.0,128.7212,128.739,128.7034,128.7123,15138.0
2017-11-21 11:30:00,144.79,144.85,144.78,144.84,24093.0,128.7212,128.7745,128.7123,128.7656,24093.0
2017-11-21 11:40:00,144.84,144.85,144.79,144.82,14215.0,128.7656,128.7745,128.7212,128.7478,14215.0
2017-11-21 11:50:00,144.82,144.86,144.8,144.84,26333.0,128.7478,128.7834,128.7301,128.7656,26333.0
2017-11-21 12:00:00,144.83,144.85,144.83,144.83,8372.0,128.7567,128.7745,128.7567,128.7567,8372.0
2017-11-21 12:10:00,144.82,144.84,144.81,144.82,8757.0,128.7478,128.7656,128.739,128.7478,8757.0
2017-11-21 12:20:00,144.81,144.82,144.78,144.78,15119.0,128.739,128.7478,128.7123,128.7123,15119.0
2017-11-21 12:30:00,144.78,144.83,144.78,144.81,13793.0,128.7123,128.7567,128.7123,128.739,13793.0
2017-11-21 12:40:00,144.8,144.8,144.78,144.78,5316.0,128.7301,128.7301,128.7123,128.7123,5316.0
2017-11-21 12:50:00,144.78,144.83,144.76,144.81,9929.0,128.7123,128.7567,128.6945,128.739,9929.0
2017-11-21 13:00:00,144.8,144.84,144.8,144.8,5980.0,128.7301,128.7656,128.7301,128.7301,5980.0
2017-11-21 13:10:00,144.8,144.81,144.79,144.79,5087.0,128.7301,128.739,128.7212,128.7212,5087.0
2017-11-21 13:20:00,144.8,144.83,144.79,144.82,9099.0,128.7301,128.7567,128.7212,128.7478,9099.0
2017-11-21 13:30:00,144.83,144.87,144.82,144.86,9507.0,128.7567,128.7923,128.7478,128.7834,9507.0
2017-11-21 13:40:00,144.86,144.89,144.85,144.88,15432.0,128.7834,128.8101,128.7745,128.8012,15432.0
2017-11-21 13:50:00,144.88,144.92,144.82,144.82,18656.0,128.8012,128.8367,128.7478,128.7478,18656.0
2017-11-21 14:00:00,144.82,144.82,144.77,144.8,8945.0,128.7478,128.7478,128.7034,128.7301,8945.0
2017-11-21 14:10:00,144.79,144.84,144.79,144.82,27680.0,128.7212,128.7656,128.7212,128.7478,27680.0
2017-11-21 14:20:00,144.82,144.85,144.82,144.83,14953.0,128.7478,128.7745,128.7478,128.7567,14953.0
2017-11-21 14:30:00,144.82,144.83,144.79,144.81,11371.0,128.7478,128.7567,128.7212,128.739,11371.0
2017-11-21 14:40:00,144.82,144.84,144.8,144.82,6050.0,128.7478,128.7656,128.7301,128.7478,6050.0
2017-11-21 14:50:00,144.83,144.84,144.82,144.84,8101.0,128.7567,128.7656,128.7478,128.7656,8101.0
2017-11-21 15:00:00,144.84,144.86,144.8,144.81,14360.0,128.7656,128.7834,128.7301,128.739,14360.0
2017-11-21 15:10:00,144.81,144.82,144.75,144.76,16181.0,128.739,128.7478,128.6856,128.6945,16181.0
2017-11-21 15:20:00,144.75,144.79,144.73,144.78,19869.0,128.6856,128.7212,128.6678,128.7123,19869.0
2017-11-21 15:30:00,144.77,144.8,144.74,144.76,59690.0,128.7034,128.7301,128.6767,128.6945,59690.0
2017-11-21 15:40:00,144.75,144.81,144.75,144.77,87726.0,128.6856,128.739,128.6856,128.7034,87726.0
2017-11-21 15:50:00,144.77,144.82,144.73,144.82,151378.0,128.7034,128.7478,128.6678,128.7478,151378.0
2017-11-22 09:30:00,144.89,144.95,144.82,144.85,39315.0,128.8101,128.8634,128.7478,128.7745,39315.0
2017-11-22 09:40:00,144.84,144.89,144.82,144.87,7381.0,128.7656,128.8101,128.7478,128.7923,7381.0
2017-11-22 09:50:00,144.84,144.9,144.82,144.87,31567.0,128.7656,128.819,128.7478,128.7923,31567.0
2017-11-22 10:00:00,144.84,144.89,144.83,144.88,10642.0,128.7656,128.8101,128.7567,128.8012,10642.0
2017-11-22 10:10:00,144.87,144.88,144.77,144.78,45185.0,128.7923,128.8012,128.7034,128.7123,45185.0
2017-11-22 10:20:00,144.76,144.77,144.74,144.75,18904.0,128.6945,128.7034,128.6767,128.6856,18904.0
2017-11-22 10:30:00,144.74,144.77,144.7,144.74,33177.0,128.6767,128.7034,128.6412,128.6767,33177.0
2017-11-22 10:40:00,144.75,144.81,144.75,144.78,6995.0,128.6856,128.739,128.6856,128.7123,6995.0
2017-11-22 10:50:00,144.79,144.82,144.76,144.8,48838.0,128.7212,128.7478,128.6945,128.7301,48838.0
2017-11-22 11:00:00,144.82,144.85,144.79,144.83,9753.0,128.7478,128.7745,128.7212,128.7567,9753.0
2017-11-22 11:10:00,144.83,144.83,144.72,144.72,44768.0,128.7567,128.7567,128.6589,128.6589,44768.0
2017-11-22 11:20:00,144.73,144.74,144.69,144.7,9396.0,128.6678,128.6767,128.6323,128.6412,9396.0
2017-11-22 11:30:00,144.7,144.73,144.69,144.71,7215.0,128.6412,128.6678,128.6323,128.6501,7215.0
2017-11-22 11:40:00,144.69,144.7,144.66,144.68,5935.0,128.6323,128.6412,128.6056,128.6234,5935.0
2017-11-22 11:50:00,144.68,144.72,144.66,144.72,6183.0,128.6234,128.6589,128.6056,128.6589,6183.0
2017-11-22 12:00:00,144.72,144.74,144.7,144.72,6881.0,128.6589,128.6767,128.6412,128.6589,6881.0
2017-11-22 12:10:00,144.71,144.72,144.66,144.66,14032.0,128.6501,128.6589,128.6056,128.6056,14032.0
2017-11-22 12:20:00,144.64,144.71,144.63,144.71,8145.0,128.5878,128.6501,128.5789,128.6501,8145.0
2017-11-22 12:30:00,144.67,144.69,144.66,144.68,4751.0,128.6145,128.6323,128.6056,128.6234,4751.0
2017-11-22 12:40:00,144.68,144.69,144.67,144.68,7685.0,128.6234,128.6323,128.6145,128.6234,7685.0
2017-11-22 12:50:00,144.68,144.74,144.64,144.72,8949.0,128.6234,128.6767,128.5878,128.6589,8949.0
2017-11-22 13:00:00,144.72,144.73,144.7,144.72,4300.0,128.6589,128.6678,128.6412,128.6589,4300.0
2017-11-22 13:10:00,144.71,144.73,144.66,144.67,7391.0,128.6501,128.6678,128.6056,128.6145,7391.0
2017-11-22 13:20:00,144.67,144.73,144.62,144.72,17453.0,128.6145,128.6678,128.57,128.6589,17453.0
2017-11-22 13:30:00,144.72,144.74,144.69,144.72,5407.0,128.6589,128.6767,128.6323,128.6589,5407.0
2017-11-22 13:40:00,144.71,144.74,144.69,144.73,5054.0,128.6501,128.6767,128.6323,128.6678,5054.0
2017-11-22 13:50:00,144.72,144.76,144.71,144.76,4812.0,128.6589,128.6945,128.6501,128.6945,4812.0
2017-11-22 14:00:00,144.75,144.79,144.74,144.79,7901.0,128.6856,128.7212,128.6767,128.7212,7901.0
2017-11-22 14:10:00,144.77,144.82,144.76,144.78,16300.0,128.7034,128.7478,128.6945,128.7123,16300.0
2017-11-22 14:20:00,144.77,144.79,144.74,144.75,10992.0,128.7034,128.7212,128.6767,128.6856,10992.0
2017-11-22 14:30:00,144.76,144.83,144.75,144.82,30383.0,128.6945,128.7567,128.6856,128.7478,30383.0
2017-11-22 14:40:00,144.82,144.85,144.81,144.82,25138.0,128.7478,128.7745,128.739,128.7478,25138.0
2017-11-22 14:50:00,144.82,144.83,144.8,144.81,22216.0,128.7478,128.7567,128.7301,128.739,22216.0
2017-11-22 15:00:00,144.8,144.81,144.75,144.76,13051.0,128.7301,128.739,128.6856,128.6945,13051.0
2017-11-22 15:10:00,144.77,144.81,144.75,144.81,10088.0,128.7034,128.739,128.6856,128.739,10088.0
2017-11-22 15:20:00,144.81,144.83,144.78,144.82,11626.0,128.739,128.7567,128.7123,128.7478,11626.0
2017-11-22 15:30:00,144.81,144.83,144.78,144.83,12171.0,128.739,128.7567,128.7123,128.7567,12171.0
2017-11-22 15:40:00,144.83,144.84,144.79,144.81,11921.0,128.7567,128.7656,128.7212,128.739,11921.0
2017-11-22 15:50:00,144.81,144.83,144.7,144.71,25015.0,128.739,128.7567,128.6412,128.6501,25015.0
2017-11-24 09:30:00,145.06,145.07,145.0,145.02,34230.0,128.9612,128.9701,128.9079,128.9257,34230.0
2017-11-24 09:40:00,145.02,145.02,144.97,145.0,18300.0,128.9257,128.9257,128.8812,128.9079,18300.0
2017-11-24 09:50:00,144.98,145.01,144.96,145.01,7314.0,128.8901,128.9168,128.8723,128.9168,7314.0
2017-11-24 10:00:00,145.01,145.02,144.95,144.97,5190.0,128.9168,128.9257,128.8634,128.8812,5190.0
2017-11-24 10:10:00,144.95,145.03,144.95,145.02,10817.0,128.8634,128.9345,128.8634,128.9257,10817.0
2017-11-24 10:20:00,145.03,145.05,144.96,145.0,25559.0,128.9345,128.9523,128.8723,128.9079,25559.0
2017-11-24 10:30:00,145.01,145.03,145.0,145.0,9690.0,128.9168,128.9345,128.9079,128.9079,9690.0
2017-11-24 10:40:00,145.0,145.02,144.97,145.0,8832.0,128.9079,128.9257,128.8812,128.9079,8832.0
2017-11-24 10:50:00,145.01,145.03,145.0,145.03,5120.0,128.9168,128.9345,128.9079,128.9345,5120.0
2017-11-24 11:00:00,145.03,145.07,145.02,145.07,9185.0,128.9345,128.9701,128.9257,128.9701,9185.0
2017-11-24 11:10:00,145.06,145.09,145.05,145.06,5052.0,128.9612,128.9879,128.9523,128.9612,5052.0
2017-11-24 11:20:00,145.06,145.1,145.04,145.05,13784.0,128.9612,128.9968,128.9434,128.9523,13784.0
2017-11-24 11:30:00,145.06,145.08,145.02,145.08,8717.0,128.9612,128.979,128.9257,128.979,8717.0
2017-11-24 11:40:00,145.08,145.09,145.06,145.07,1866.0,128.979,128.9879,128.9612,128.9701,1866.0
2017-11-24 11:50:00,145.05,145.06,145.03,145.04,3457.0,128.9523,128.9612,128.9345,128.9434,3457.0
2017-11-24 12:00:00,145.06,145.09,145.05,145.09,10043.0,128.9612,128.9879,128.9523,128.9879,10043.0
2017-11-24 12:10:00,145.08,145.1,145.08,145.09,2134.0,128.979,128.9968,128.979,128.9879,2134.0
2017-11-24 12:20:00,145.1,145.1,145.05,145.09,2873.0,128.9968,128.9968,128.9523,128.9879,2873.0
2017-11-24 12:30:00,145.08,145.11,145.08,145.11,12427.0,128.979,129.0057,128.979,129.0057,12427.0
2017-11-24 12:40:00,145.11,145.11,145.05,145.06,12305.0,129.0057,129.0057,128.9523,128.9612,12305.0
2017-11-24 12:50:00,145.07,145.08,145.0,145.03,35528.0,128.9701,128.979,128.9079,128.9345,35528.0
2017-11-27 09:30:00,145.09,145.09,145.0,145.09,22166.0,128.9879,128.9879,128.9079,128.9879,22166.0
2017-11-27 09:40:00,145.1,145.24,145.1,145.22,11347.0,128.9968,129.1212,128.9968,129.1035,11347.0
2017-11-27 09:50:00,145.21,145.22,145.13,145.13,9561.0,129.0946,129.1035,129.0234,129.0234,9561.0
2017-11-27 10:00:00,145.14,145.15,145.07,145.12,56060.0,129.0323,129.0412,128.9701,129.0146,56060.0
2017-11-27 10:10:00,145.13,145.19,145.1,145.18,15944.0,129.0234,129.0768,128.9968,129.0679,15944.0
2017-11-27 10:20:00,145.18,145.18,145.13,145.14,6098.0,129.0679,129.0679,129.0234,129.0323,6098.0
2017-11-27 10:30:00,145.17,145.17,145.11,145.15,10799.0,129.059,129.059,129.0057,129.0412,10799.0
2017-11-27 10:40:00,145.16,145.2,145.15,145.15,9019.0,129.0501,129.0857,129.0412,129.0412,9019.0
2017-11-27 10:50:00,145.17,145.17,145.13,145.15,4501.0,129.059,129.059,129.0234,129.0412,4501.0
2017-11-27 11:00:00,145.16,145.16,145.13,145.16,4405.0,129.0501,129.0501,129.0234,129.0501,4405.0
2017-11-27 11:10:00,145.13,145.14,144.96,144.96,19685.0,129.0234,129.0323,128.8723,128.8723,19685.0
2017-11-27 11:20:00,144.94,144.94,144.86,144.87,9538.0,128.8545,128.8545,128.7834,128.7923,9538.0
2017-11-27 11:30:00,144.91,144.93,144.81,144.83,53261.0,128.8279,128.8456,128.739,128.7567,53261.0
2017-11-27 11:40:00,144.85,144.96,144.84,144.96,7187.0,128.7745,128.8723,128.7656,128.8723,7187.0
2017-11-27 11:50:00,144.98,144.99,144.96,144.98,5900.0,128.8901,128.899,128.8723,128.8901,5900.0
2017-11-27 12:00:00,144.97,144.98,144.93,144.94,5992.0,128.8812,128.8901,128.8456,128.8545,5992.0
2017-11-27 12:10:00,144.94,144.96,144.94,144.94,110076.0,128.8545,128.8723,128.8545,128.8545,110076.0
2017-11-27 12:20:00,144.95,144.96,144.92,144.95,18501.0,128.8634,128.8723,128.8367,128.8634,18501.0
2017-11-27 12:30:00,144.97,144.98,144.93,144.93,9973.0,128.8812,128.8901,128.8456,128.8456,9973.0
2017-11-27 12:40:00,144.92,144.93,144.89,144.91,11746.0,128.8367,128.8456,128.8101,128.8279,11746.0
2017-11-27 12:50:00,144.94,144.97,144.94,144.97,3496.0,128.8545,128.8812,128.8545,128.8812,3496.0
2017-11-27 13:00:00,144.97,145.05,144.97,145.04,4000.0,128.8812,128.9523,128.8812,128.9434,4000.0
2017-11-27 13:10:00,145.03,145.04,145.01,145.02,4336.0,128.9345,128.9434,128.9168,128.9257,4336.0
2017-11-27 13:20:00,145.01,145.02,144.99,145.0,3084.0,128.9168,128.9257,128.899,128.9079,3084.0
2017-11-27 13:30:00,145.01,145.02,144.98,144.99,8527.0,128.9168,128.9257,128.8901,128.899,8527.0
2017-11-27 13:40:00,144.99,145.02,144.99,145.0,9444.0,128.899,128.9257,128.899,128.9079,9444.0
2017-11-27 13:50:00,145.01,145.04,145.01,145.04,9119.0,128.9168,128.9434,128.9168,128.9434,9119.0
2017-11-27 14:00:00,145.04,145.04,144.99,144.99,3234.0,128.9434,128.9434,128.899,128.899,3234.0
2017-11-27 14:10:00,144.99,145.01,144.98,144.99,28945.0,128.899,128.9168,128.8901,128.899,28945.0
2017-11-27 14:20:00,144.99,145.0,144.96,145.0,9352.0,128.899,128.9079,128.8723,128.9079,9352.0
2017-11-27 14:30:00,144.99,145.0,144.96,144.99,5482.0,128.899,128.9079,128.8723,128.899,5482.0
2017-11-27 14:40:00,144.99,145.01,144.97,145.0,15766.0,128.899,128.9168,128.8812,128.9079,15766.0
2017-11-27 14:50:00,145.0,145.01,144.96,145.01,8394.0,128.9079,128.9168,128.8723,128.9168,8394.0
2017-11-27 15:00:00,145.0,145.0,144.96,144.97,9334.0,128.9079,128.9079,128.8723,128.8812,9334.0
2017-11-27 15:10:00,144.98,145.0,144.95,144.96,16478.0,128.8901,128.9079,128.8634,128.8723,16478.0
2017-11-27 15:20:00,144.96,145.02,144.96,144.99,9670.0,128.8723,128.9257,128.8723,128.899,9670.0
2017-11-27 15:30:00,144.99,145.01,144.99,145.0,13906.0,128.899,128.9168,128.899,128.9079,13906.0
2017-11-27 15:40:00,145.0,145.02,144.99,145.0,13285.0,128.9079,128.9257,128.899,128.9079,13285.0
2017-11-27 15:50:00,145.0,145.01,144.94,144.95,51391.0,128.9079,128.9168,128.8545,128.8634,51391.0
2017-11-28 09:30:00,145.26,145.26,145.15,145.2,22685.0,129.139,129.139,129.0412,129.0857,22685.0
2017-11-28 09:40:00,145.2,145.31,145.15,145.17,48735.0,129.0857,129.1835,129.0412,129.059,48735.0
2017-11-28 09:50:00,145.15,145.24,145.15,145.24,4624.0,129.0412,129.1212,129.0412,129.1212,4624.0
2017-11-28 10:00:00,145.26,145.34,145.24,145.34,25947.0,129.139,129.2101,129.1212,129.2101,25947.0
2017-11-28 10:10:00,145.34,145.36,145.3,145.32,3904.0,129.2101,129.2279,129.1746,129.1924,3904.0
2017-11-28 10:20:00,145.34,145.39,145.31,145.32,66519.0,129.2101,129.2546,129.1835,129.1924,66519.0
2017-11-28 10:30:00,145.32,145.42,145.32,145.4,15882.0,129.1924,129.2813,129.1924,129.2635,15882.0
2017-11-28 10:40:00,145.42,145.44,145.38,145.42,12050.0,129.2813,129.299,129.2457,129.2813,12050.0
2017-11-28 10:50:00,145.41,145.43,145.38,145.39,9744.0,129.2724,129.2901,129.2457,129.2546,9744.0
2017-11-28 11:00:00,145.41,145.44,145.39,145.44,18007.0,129.2724,129.299,129.2546,129.299,18007.0
2017-11-28 11:10:00,145.44,145.44,145.38,145.42,14036.0,129.299,129.299,129.2457,129.2813,14036.0
2017-11-28 11:20:00,145.41,145.46,145.39,145.46,6506.0,129.2724,129.3168,129.2546,129.3168,6506.0
2017-11-28 11:30:00,145.46,145.64,145.45,145.62,19601.0,129.3168,129.4768,129.3079,129.4591,19601.0
2017-11-28 11:40:00,145.64,145.64,145.6,145.62,16859.0,129.4768,129.4768,129.4413,129.4591,16859.0
2017-11-28 11:50:00,145.62,145.67,145.61,145.67,29249.0,129.4591,129.5035,129.4502,129.5035,29249.0
2017-11-28 12:00:00,145.67,145.71,145.65,145.7,22412.0,129.5035,129.5391,129.4857,129.5302,22412.0
2017-11-28 12:10:00,145.71,145.79,145.7,145.78,15249.0,129.5391,129.6102,129.5302,129.6013,15249.0
2017-11-28 12:20:00,145.78,145.86,145.78,145.82,10566.0,129.6013,129.6724,129.6013,129.6369,10566.0
2017-11-28 12:30:00,145.82,145.84,145.78,145.81,21608.0,129.6369,129.6546,129.6013,129.628,21608.0
2017-11-28 12:40:00,145.8,145.8,145.76,145.79,23008.0,129.6191,129.6191,129.5835,129.6102,23008.0
2017-11-28 12:50:00,145.79,145.9,145.78,145.88,88206.0,129.6102,129.708,129.6013,129.6902,88206.0
2017-11-28 13:00:00,145.89,146.02,145.89,146.02,40953.0,129.6991,129.8147,129.6991,129.8147,40953.0
2017-11-28 13:10:00,146.03,146.03,145.93,145.93,47593.0,129.8236,129.8236,129.7347,129.7347,47593.0
2017-11-28 13:20:00,145.95,145.95,145.75,145.84,48554.0,129.7524,129.7524,129.5746,129.6546,48554.0
2017-11-28 13:30:00,145.85,145.9,145.84,145.86,5700.0,129.6635,129.708,129.6546,129.6724,5700.0
2017-11-28 13:40:00,145.85,145.87,145.78,145.78,16933.0,129.6635,129.6813,129.6013,129.6013,16933.0
2017-11-28 13:50:00,145.78,145.79,145.56,145.58,11308.0,129.6013,129.6102,129.4057,129.4235,11308.0
2017-11-28 14:00:00,145.56,145.64,145.44,145.63,18797.0,129.4057,129.4768,129.299,129.468,18797.0
2017-11-28 14:10:00,145.64,145.7,145.61,145.69,15604.0,129.4768,129.5302,129.4502,129.5213,15604.0
2017-11-28 14:20:00,145.68,145.78,145.68,145.76,14905.0,129.5124,129.6013,129.5124,129.5835,14905.0
2017-11-28 14:30:00,145.78,145.9,145.76,145.88,12816.0,129.6013,129.708,129.5835,129.6902,12816.0
2017-11-28 14:40:00,145.88,146.05,145.87,146.03,32120.0,129.6902,129.8413,129.6813,129.8236,32120.0
2017-11-28 14:50:00,146.03,146.16,146.02,146.15,28869.0,129.8236,129.9391,129.8147,129.9302,28869.0
2017-11-28 15:00:00,146.09,146.2,146.09,146.2,22068.0,129.8769,129.9747,129.8769,129.9747,22068.0
2017-11-28 15:10:00,146.2,146.37,146.2,146.37,14730.0,129.9747,130.1258,129.9747,130.1258,14730.0
2017-11-28 15:20:00,146.37,146.4,146.24,146.25,23422.0,130.1258,130.1525,130.0103,130.0191,23422.0
2017-11-28 15:30:00,146.27,146.28,146.2,146.23,19974.0,130.0369,130.0458,129.9747,130.0014,19974.0
2017-11-28 15:40:00,146.21,146.33,146.21,146.32,20745.0,129.9836,130.0903,129.9836,130.0814,20745.0
2017-11-28 15:50:00,146.3,146.37,146.27,146.36,42166.0,130.0636,130.1258,130.0369,130.1169,42166.0
2017-11-29 09:30:00,146.49,146.55,146.45,146.55,20871.0,130.2325,130.2859,130.1969,130.2859,20871.0
2017-11-29 09:40:00,146.55,146.68,146.55,146.64,313227.0,130.2859,130.4014,130.2859,130.3659,313227.0
2017-11-29 09:50:00,146.64,146.85,146.62,146.79,19140.0,130.3659,130.5526,130.3481,130.4992,19140.0
2017-11-29 10:00:00,146.79,146.79,146.68,146.71,23671.0,130.4992,130.4992,130.4014,130.4281,23671.0
2017-11-29 10:10:00,146.72,146.78,146.42,146.43,30927.0,130.437,130.4903,130.1703,130.1792,30927.0
2017-11-29 10:20:00,146.42,146.45,146.32,146.38,21533.0,130.1703,130.1969,130.0814,130.1347,21533.0
2017-11-29 10:30:00,146.41,146.59,146.32,146.56,9587.0,130.1614,130.3214,130.0814,130.2947,9587.0
2017-11-29 10:40:00,146.59,146.61,146.47,146.48,12619.0,130.3214,130.3392,130.2147,130.2236,12619.0
2017-11-29 10:50:00,146.51,146.52,146.33,146.38,29011.0,130.2503,130.2592,130.0903,130.1347,29011.0
2017-11-29 11:00:00,146.38,146.43,146.29,146.3,11657.0,130.1347,130.1792,130.0547,130.0636,11657.0
2017-11-29 11:10:00,146.31,146.42,146.26,146.38,11461.0,130.0725,130.1703,130.028,130.1347,11461.0
2017-11-29 11:20:00,146.37,146.37,146.2,146.27,10262.0,130.1258,130.1258,129.9747,130.0369,10262.0
2017-11-29 11:30:00,146.28,146.35,146.24,146.32,9858.0,130.0458,130.108,130.0103,130.0814,9858.0
2017-11-29 11:40:00,146.31,146.31,146.1,146.13,15122.0,130.0725,130.0725,129.8858,129.9125,15122.0
2017-11-29 11:50:00,146.15,146.17,146.05,146.06,9304.0,129.9302,129.948,129.8413,129.8502,9304.0
2017-11-29 12:00:00,146.06,146.13,146.01,146.12,17777.0,129.8502,129.9125,129.8058,129.9036,17777.0
2017-11-29 12:10:00,146.14,146.21,146.09,146.21,11288.0,129.9214,129.9836,129.8769,129.9836,11288.0
2017-11-29 12:20:00,146.25,146.26,146.18,146.19,6425.0,130.0191,130.028,129.9569,129.9658,6425.0
2017-11-29 12:30:00,146.21,146.26,146.15,146.26,15380.0,129.9836,130.028,129.9302,130.028,15380.0
2017-11-29 12:40:00,146.28,146.37,146.28,146.35,8785.0,130.0458,130.1258,130.0458,130.108,8785.0
2017-11-29 12:50:00,146.36,146.36,146.26,146.27,6648.0,130.1169,130.1169,130.028,130.0369,6648.0
2017-11-29 13:00:00,146.3,146.3,146.2,146.22,8060.0,130.0636,130.0636,129.9747,129.9925,8060.0
2017-11-29 13:10:00,146.23,146.31,146.21,146.31,5491.0,130.0014,130.0725,129.9836,130.0725,5491.0
2017-11-29 13:20:00,146.31,146.35,146.3,146.33,4335.0,130.0725,130.108,130.0636,130.0903,4335.0
2017-11-29 13:30:00,146.32,146.32,146.23,146.23,5244.0,130.0814,130.0814,130.0014,130.0014,5244.0
2017-11-29 13:40:00,146.22,146.24,146.18,146.22,5324.0,129.9925,130.0103,129.9569,129.9925,5324.0
2017-11-29 13:50:00,146.2,146.21,146.11,146.18,7658.0,129.9747,129.9836,129.8947,129.9569,7658.0
2017-11-29 14:00:00,146.17,146.27,146.17,146.26,14482.0,129.948,130.0369,129.948,130.028,14482.0
2017-11-29 14:10:00,146.24,146.31,146.24,146.3,11077.0,130.0103,130.0725,130.0103,130.0636,11077.0
2017-11-29 14:20:00,146.29,146.32,146.21,146.27,13756.0,130.0547,130.0814,129.9836,130.0369,13756.0
2017-11-29 14:30:00,146.27,146.29,146.18,146.18,16557.0,130.0369,130.0547,129.9569,129.9569,16557.0
2017-11-29 14:40:00,146.16,146.28,146.16,146.26,22237.0,129.9391,130.0458,129.9391,130.028,22237.0
2017-11-29 14:50:00,146.26,146.31,146.21,146.21,6776.0,130.028,130.0725,129.9836,129.9836,6776.0
2017-11-29 15:00:00,146.22,146.24,146.17,146.21,16363.0,129.9925,130.0103,129.948,129.9836,16363.0
2017-11-29 15:10:00,146.21,146.22,146.09,146.13,26705.0,129.9836,129.9925,129.8769,129.9125,26705.0
2017-11-29 15:20:00,146.12,146.22,146.12,146.21,32833.0,129.9036,129.9925,129.9036,129.9836,32833.0
2017-11-29 15:30:00,146.22,146.3,146.18,146.23,858742.0,129.9925,130.0636,129.9569,130.0014,858742.0
2017-11-29 15:40:00,146.23,146.26,146.18,146.23,15105.0,130.0014,130.028,129.9569,130.0014,15105.0
2017-11-29 15:50:00,146.25,146.37,146.25,146.29,56785.0,130.0191,130.1258,130.0191,130.0547,56785.0
2017-11-30 09:30:00,146.87,147.1,146.87,147.01,32185.0,130.5703,130.7748,130.5703,130.6948,32185.0
2017-11-30 09:40:00,147.03,147.08,146.91,146.98,29790.0,130.7126,130.757,130.6059,130.6681,29790.0
2017-11-30 09:50:00,146.97,147.0,146.86,146.96,19565.0,130.6592,130.6859,130.5614,130.6503,19565.0
2017-11-30 10:00:00,146.98,147.06,146.94,147.02,11600.0,130.6681,130.7393,130.6326,130.7037,11600.0
2017-11-30 10:10:00,147.03,147.15,146.99,147.05,8973.0,130.7126,130.8193,130.677,130.7304,8973.0
2017-11-30 10:20:00,147.07,147.08,146.99,147.0,4500.0,130.7481,130.757,130.677,130.6859,4500.0
2017-11-30 10:30:00,147.0,147.03,146.87,146.89,10929.0,130.6859,130.7126,130.5703,130.5881,10929.0
2017-11-30 10:40:00,146.89,147.0,146.89,146.99,20943.0,130.5881,130.6859,130.5881,130.677,20943.0
2017-11-30 10:50:00,146.98,147.18,146.94,147.17,25860.0,130.6681,130.8459,130.6326,130.837,25860.0
2017-11-30 11:00:00,147.18,147.37,147.18,147.3,11532.0,130.8459,131.0148,130.8459,130.9526,11532.0
2017-11-30 11:10:00,147.32,147.47,147.32,147.47,16770.0,130.9704,131.1037,130.9704,131.1037,16770.0
2017-11-30 11:20:00,147.43,147.44,147.23,147.25,24484.0,131.0682,131.0771,130.8904,130.9082,24484.0
2017-11-30 11:30:00,147.24,147.3,147.21,147.25,30276.0,130.8993,130.9526,130.8726,130.9082,30276.0
2017-11-30 11:40:00,147.27,147.29,147.21,147.27,11700.0,130.9259,130.9437,130.8726,130.9259,11700.0
2017-11-30 11:50:00,147.26,147.32,147.26,147.31,2613.0,130.9171,130.9704,130.9171,130.9615,2613.0
2017-11-30 12:00:00,147.33,147.45,147.31,147.44,13329.0,130.9793,131.086,130.9615,131.0771,13329.0
2017-11-30 12:10:00,147.46,147.63,147.43,147.61,33658.0,131.0949,131.246,131.0682,131.2282,33658.0
2017-11-30 12:20:00,147.62,147.72,147.62,147.71,43913.0,131.2371,131.326,131.2371,131.3171,43913.0
2017-11-30 12:30:00,147.7,147.86,147.7,147.86,40513.0,131.3082,131.4505,131.3082,131.4505,40513.0
2017-11-30 12:40:00,147.85,148.08,147.82,148.0,40999.0,131.4416,131.6461,131.4149,131.5749,40999.0
2017-11-30 12:50:00,148.0,148.0,147.77,147.85,13851.0,131.5749,131.5749,131.3705,131.4416,13851.0
2017-11-30 13:00:00,147.82,147.97,147.82,147.85,8500.0,131.4149,131.5483,131.4149,131.4416,8500.0
2017-11-30 13:10:00,147.82,147.88,147.73,147.78,12003.0,131.4149,131.4682,131.3349,131.3793,12003.0
2017-11-30 13:20:00,147.77,147.8,147.68,147.77,16573.0,131.3705,131.3971,131.2904,131.3705,16573.0
2017-11-30 13:30:00,147.76,147.77,147.64,147.65,8988.0,131.3616,131.3705,131.2549,131.2638,8988.0
2017-11-30 13:40:00,147.64,147.64,147.53,147.56,20734.0,131.2549,131.2549,131.1571,131.1838,20734.0
2017-11-30 13:50:00,147.56,147.56,147.43,147.54,32514.0,131.1838,131.1838,131.0682,131.166,32514.0
2017-11-30 14:00:00,147.55,147.57,147.45,147.45,11936.0,131.1749,131.1927,131.086,131.086,11936.0
2017-11-30 14:10:00,147.46,147.53,147.45,147.53,4186.0,131.0949,131.1571,131.086,131.1571,4186.0
2017-11-30 14:20:00,147.52,147.65,147.51,147.65,8734.0,131.1482,131.2638,131.1393,131.2638,8734.0
2017-11-30 14:30:00,147.63,147.63,147.48,147.48,7120.0,131.246,131.246,131.1126,131.1126,7120.0
2017-11-30 14:40:00,147.52,147.54,147.51,147.51,6974.0,131.1482,131.166,131.1393,131.1393,6974.0
2017-11-30 14:50:00,147.52,147.55,147.41,147.44,8511.0,131.1482,131.1749,131.0504,131.0771,8511.0
2017-11-30 15:00:00,147.41,147.42,147.18,147.19,53942.0,131.0504,131.0593,130.8459,130.8548,53942.0
2017-11-30 15:10:00,147.18,147.35,147.17,147.29,26191.0,130.8459,130.9971,130.837,130.9437,26191.0
2017-11-30 15:20:00,147.29,147.41,147.26,147.41,21350.0,130.9437,131.0504,130.9171,131.0504,21350.0
2017-11-30 15:30:00,147.41,147.41,147.25,147.25,29198.0,131.0504,131.0504,130.9082,130.9082,29198.0
2017-11-30 15:40:00,147.24,147.61,147.24,147.6,27722.0,130.8993,131.2282,130.8993,131.2193,27722.0
2017-11-30 15:50:00,147.63,147.68,147.45,147.48,499398.0,131.246,131.2904,131.086,131.1126,499398.0
2017-12-01 09:30:00,147.33,147.56,147.33,147.46,31748.0,130.9793,131.1838,130.9793,131.0949,31748.0
2017-12-01 09:40:00,147.46,147.51,147.25,147.34,10265.0,131.0949,131.1393,130.9082,130.9882,10265.0
2017-12-01 09:50:00,147.38,147.41,147.3,147.38,35206.0,131.0237,131.0504,130.9526,131.0237,35206.0
2017-12-01 10:00:00,147.29,147.41,147.26,147.41,19464.0,130.9437,131.0504,130.9171,131.0504,19464.0
2017-12-01 10:10:00,147.42,147.67,147.39,147.65,15399.0,131.0593,131.2816,131.0326,131.2638,15399.0
2017-12-01 10:20:00,147.65,147.69,147.52,147.54,34972.0,131.2638,131.2993,131.1482,131.166,34972.0
2017-12-01 10:30:00,147.56,147.65,147.41,147.43,44346.0,131.1838,131.2638,131.0504,131.0682,44346.0
2017-12-01 10:40:00,147.44,147.62,147.44,147.61,43003.0,131.0771,131.2371,131.0771,131.2282,43003.0
2017-12-01 10:50:00,147.63,147.69,147.61,147.63,32297.0,131.246,131.2993,131.2282,131.246,32297.0
2017-12-01 11:00:00,147.59,147.61,146.99,147.18,91380.0,131.2104,131.2282,130.677,130.8459,91380.0
2017-12-01 11:10:00,147.17,147.18,145.9,146.7,88006.0,130.837,130.8459,129.708,130.4192,88006.0
2017-12-01 11:20:00,146.66,146.73,145.57,145.64,140470.0,130.3836,130.4459,129.4146,129.4768,140470.0
2017-12-01 11:30:00,145.64,146.25,145.14,146.2,126800.0,129.4768,130.0191,129.0323,129.9747,126800.0
2017-12-01 11:40:00,146.22,146.36,145.85,145.87,43814.0,129.9925,130.1169,129.6635,129.6813,43814.0
2017-12-01 11:50:00,145.82,146.45,145.62,146.43,90578.0,129.6369,130.1969,129.4591,130.1792,90578.0
2017-12-01 12:00:00,146.45,146.72,146.29,146.62,59094.0,130.1969,130.437,130.0547,130.3481,59094.0
2017-12-01 12:10:00,146.55,146.76,146.33,146.49,43853.0,130.2859,130.4725,130.0903,130.2325,43853.0
2017-12-01 12:20:00,146.52,146.6,146.44,146.54,18474.0,130.2592,130.3303,130.1881,130.277,18474.0
2017-12-01 12:30:00,146.56,146.57,146.4,146.46,27764.0,130.2947,130.3036,130.1525,130.2058,27764.0
2017-12-01 12:40:00,146.47,146.77,146.42,146.75,39540.0,130.2147,130.4814,130.1703,130.4637,39540.0
2017-12-01 12:50:00,146.79,146.84,146.71,146.81,28462.0,130.4992,130.5437,130.4281,130.517,28462.0
2017-12-01 13:00:00,146.78,146.9,146.7,146.76,16135.0,130.4903,130.597,130.4192,130.4725,16135.0
2017-12-01 13:10:00,146.73,146.88,146.73,146.84,17833.0,130.4459,130.5792,130.4459,130.5437,17833.0
2017-12-01 13:20:00,146.86,146.93,146.83,146.91,50145.0,130.5614,130.6237,130.5348,130.6059,50145.0
2017-12-01 13:30:00,146.91,147.12,146.9,147.08,31757.0,130.6059,130.7926,130.597,130.757,31757.0
2017-12-01 13:40:00,147.08,147.1,146.84,146.93,17735.0,130.757,130.7748,130.5437,130.6237,17735.0
2017-12-01 13:50:00,146.93,147.02,146.92,146.95,5931.0,130.6237,130.7037,130.6148,130.6415,5931.0
2017-12-01 14:00:00,146.94,147.05,146.9,146.98,23049.0,130.6326,130.7304,130.597,130.6681,23049.0
2017-12-01 14:10:00,146.99,147.07,146.97,147.0,8595.0,130.677,130.7481,130.6592,130.6859,8595.0
2017-12-01 14:20:00,147.02,147.07,146.98,147.06,19387.0,130.7037,130.7481,130.6681,130.7393,19387.0
2017-12-01 14:30:00,147.03,147.07,146.98,147.01,7125.0,130.7126,130.7481,130.6681,130.6948,7125.0
2017-12-01 14:40:00,147.0,147.0,146.81,146.81,9727.0,130.6859,130.6859,130.517,130.517,9727.0
2017-12-01 14:50:00,146.82,146.9,146.78,146.89,10128.0,130.5259,130.597,130.4903,130.5881,10128.0
2017-12-01 15:00:00,146.89,146.99,146.74,146.96,13703.0,130.5881,130.677,130.4548,130.6503,13703.0
2017-12-01 15:10:00,147.0,147.02,146.93,146.97,14475.0,130.6859,130.7037,130.6237,130.6592,14475.0
2017-12-01 15:20:00,146.98,147.03,146.97,147.03,18122.0,130.6681,130.7126,130.6592,130.7126,18122.0
2017-12-01 15:30:00,147.02,147.1,147.01,147.1,13275.0,130.7037,130.7748,130.6948,130.7748,13275.0
2017-12-01 15:40:00,147.13,147.26,147.09,147.14,15352.0,130.8015,130.9171,130.7659,130.8104,15352.0
2017-12-01 15:50:00,147.14,147.27,147.14,147.21,22739.0,130.8104,130.9259,130.8104,130.8726,22739.0
2017-12-04 09:30:00,148.3,148.42,148.24,148.41,33014.0,131.8416,131.9483,131.7883,131.9394,33014.0
2017-12-04 09:40:00,148.42,148.55,148.33,148.38,26915.0,131.9483,132.0639,131.8683,131.9128,26915.0
2017-12-04 09:50:00,148.39,148.4,148.29,148.33,21224.0,131.9216,131.9305,131.8327,131.8683,21224.0
2017-12-04 10:00:00,148.33,148.35,148.19,148.25,32545.0,131.8683,131.8861,131.7438,131.7972,32545.0
2017-12-04 10:10:00,148.29,148.3,148.1,148.17,29138.0,131.8327,131.8416,131.6638,131.7261,29138.0
2017-12-04 10:20:00,148.13,148.3,148.13,148.27,18010.0,131.6905,131.8416,131.6905,131.815,18010.0
2017-12-04 10:30:00,148.28,148.29,148.18,148.29,25779.0,131.8239,131.8327,131.735,131.8327,25779.0
2017-12-04 10:40:00,148.28,148.3,147.94,148.03,44171.0,131.8239,131.8416,131.5216,131.6016,44171.0
2017-12-04 10:50:00,148.05,148.05,147.73,147.92,51484.0,131.6194,131.6194,131.3349,131.5038,51484.0
2017-12-04 11:00:00,147.88,147.93,147.8,147.84,8444.0,131.4682,131.5127,131.3971,131.4327,8444.0
2017-12-04 11:10:00,147.77,147.91,147.72,147.88,17483.0,131.3705,131.4949,131.326,131.4682,17483.0
2017-12-04 11:20:00,147.95,148.03,147.93,147.97,21174.0,131.5305,131.6016,131.5127,131.5483,21174.0
2017-12-04 11:30:00,147.94,148.07,147.9,148.07,29988.0,131.5216,131.6372,131.486,131.6372,29988.0
2017-12-04 11:40:00,148.06,148.06,147.87,147.95,16762.0,131.6283,131.6283,131.4594,131.5305,16762.0
2017-12-04 11:50:00,147.93,148.01,147.88,147.96,20133.0,131.5127,131.5838,131.4682,131.5394,20133.0
2017-12-04 12:00:00,147.96,148.07,147.96,148.0,12963.0,131.5394,131.6372,131.5394,131.5749,12963.0
2017-12-04 12:10:00,147.98,148.08,147.98,148.04,20639.0,131.5571,131.6461,131.5571,131.6105,20639.0
2017-12-04 12:20:00,148.02,148.05,147.81,147.87,17530.0,131.5927,131.6194,131.406,131.4594,17530.0
2017-12-04 12:30:00,147.87,147.89,147.76,147.79,36926.0,131.4594,131.4771,131.3616,131.3882,36926.0
2017-12-04 12:40:00,147.83,147.93,147.82,147.93,4458.0,131.4238,131.5127,131.4149,131.5127,4458.0
2017-12-04 12:50:00,147.93,147.95,147.91,147.95,8588.0,131.5127,131.5305,131.4949,131.5305,8588.0
2017-12-04 13:00:00,147.98,148.03,147.94,147.96,17606.0,131.5571,131.6016,131.5216,131.5394,17606.0
2017-12-04 13:10:00,147.96,148.03,147.91,147.94,28392.0,131.5394,131.6016,131.4949,131.5216,28392.0
2017-12-04 13:20:00,147.93,148.0,147.92,147.94,5296.0,131.5127,131.5749,131.5038,131.5216,5296.0
2017-12-04 13:30:00,147.94,148.01,147.93,148.01,13247.0,131.5216,131.5838,131.5127,131.5838,13247.0
2017-12-04 13:40:00,148.0,148.05,147.97,147.97,10019.0,131.5749,131.6194,131.5483,131.5483,10019.0
2017-12-04 13:50:00,147.95,148.02,147.95,148.02,8270.0,131.5305,131.5927,131.5305,131.5927,8270.0
2017-12-04 14:00:00,148.0,148.0,147.81,147.81,11045.0,131.5749,131.5749,131.406,131.406,11045.0
2017-12-04 14:10:00,147.8,147.83,147.67,147.67,13327.0,131.3971,131.4238,131.2816,131.2816,13327.0
2017-12-04 14:20:00,147.71,147.72,147.58,147.6,12558.0,131.3171,131.326,131.2015,131.2193,12558.0
2017-12-04 14:30:00,147.59,147.59,147.42,147.57,42873.0,131.2104,131.2104,131.0593,131.1927,42873.0
2017-12-04 14:40:00,147.58,147.59,147.44,147.45,25466.0,131.2015,131.2104,131.0771,131.086,25466.0
2017-12-04 14:50:00,147.46,147.58,147.42,147.53,30105.0,131.0949,131.2015,131.0593,131.1571,30105.0
2017-12-04 15:00:00,147.48,147.52,147.38,147.52,18263.0,131.1126,131.1482,131.0237,131.1482,18263.0
2017-12-04 15:10:00,147.51,147.51,147.38,147.39,17904.0,131.1393,131.1393,131.0237,131.0326,17904.0
2017-12-04 15:20:00,147.38,147.49,147.38,147.4,7952.0,131.0237,131.1215,131.0237,131.0415,7952.0
2017-12-04 15:30:00,147.37,147.45,147.15,147.18,33200.0,131.0148,131.086,130.8193,130.8459,33200.0
2017-12-04 15:40:00,147.15,147.21,147.03,147.04,27015.0,130.8193,130.8726,130.7126,130.7215,27015.0
2017-12-04 15:50:00,147.06,147.16,147.03,147.03,20893.0,130.7393,130.8282,130.7126,130.7126,20893.0
2017-12-05 09:30:00,147.1,147.28,146.95,147.1,41675.0,130.7748,130.9348,130.6415,130.7748,41675.0
2017-12-05 09:40:00,147.1,147.19,147.03,147.1,45109.0,130.7748,130.8548,130.7126,130.7748,45109.0
2017-12-05 09:50:00,147.12,147.16,147.0,147.03,51106.0,130.7926,130.8282,130.6859,130.7126,51106.0
2017-12-05 10:00:00,147.03,147.27,147.01,147.18,56472.0,130.7126,130.9259,130.6948,130.8459,56472.0
2017-12-05 10:10:00,147.19,147.25,147.11,147.25,74713.0,130.8548,130.9082,130.7837,130.9082,74713.0
2017-12-05 10:20:00,147.25,147.27,147.16,147.2,57626.0,130.9082,130.9259,130.8282,130.8637,57626.0
2017-12-05 10:30:00,147.2,147.25,147.07,147.09,49912.0,130.8637,130.9082,130.7481,130.7659,49912.0
2017-12-05 10:40:00,147.11,147.28,147.11,147.27,54293.0,130.7837,130.9348,130.7837,130.9259,54293.0
2017-12-05 10:50:00,147.27,147.4,147.18,147.37,69384.0,130.9259,131.0415,130.8459,131.0148,69384.0
2017-12-05 11:00:00,147.38,147.52,147.38,147.51,45684.0,131.0237,131.1482,131.0237,131.1393,45684.0
2017-12-05 11:10:00,147.52,147.57,147.51,147.53,45996.0,131.1482,131.1927,131.1393,131.1571,45996.0
2017-12-05 11:20:00,147.53,147.55,147.48,147.51,46964.0,131.1571,131.1749,131.1126,131.1393,46964.0
2017-12-05 11:30:00,147.52,147.55,147.43,147.44,64641.0,131.1482,131.1749,131.0682,131.0771,64641.0
2017-12-05 11:40:00,147.45,147.5,147.45,147.48,36114.0,131.086,131.1304,131.086,131.1126,36114.0
2017-12-05 11:50:00,147.48,147.5,147.26,147.28,89724.0,131.1126,131.1304,130.9171,130.9348,89724.0
2017-12-05 12:00:00,147.28,147.29,147.09,147.13,53816.0,130.9348,130.9437,130.7659,130.8015,53816.0
2017-12-05 12:10:00,147.14,147.2,147.13,147.19,57623.0,130.8104,130.8637,130.8015,130.8548,57623.0
2017-12-05 12:20:00,147.18,147.18,147.07,147.17,34886.0,130.8459,130.8459,130.7481,130.837,34886.0
2017-12-05 12:30:00,147.17,147.25,147.16,147.22,41432.0,130.837,130.9082,130.8282,130.8815,41432.0
2017-12-05 12:40:00,147.22,147.23,147.14,147.17,38174.0,130.8815,130.8904,130.8104,130.837,38174.0
2017-12-05 12:50:00,147.17,147.19,147.04,147.07,44653.0,130.837,130.8548,130.7215,130.7481,44653.0
2017-12-05 13:00:00,147.07,147.13,147.01,147.06,52139.0,130.7481,130.8015,130.6948,130.7393,52139.0
2017-12-05 13:10:00,147.07,147.13,147.03,147.12,68960.0,130.7481,130.8015,130.7126,130.7926,68960.0
2017-12-05 13:20:00,147.13,147.22,147.11,147.16,32117.0,130.8015,130.8815,130.7837,130.8282,32117.0
2017-12-05 13:30:00,147.17,147.2,147.13,147.15,46737.0,130.837,130.8637,130.8015,130.8193,46737.0
2017-12-05 13:40:00,147.15,147.16,147.08,147.12,43286.0,130.8193,130.8282,130.757,130.7926,43286.0
2017-12-05 13:50:00,147.14,147.15,147.07,147.14,42987.0,130.8104,130.8193,130.7481,130.8104,42987.0
2017-12-05 14:00:00,147.15,147.17,147.11,147.15,52567.0,130.8193,130.837,130.7837,130.8193,52567.0
2017-12-05 14:10:00,147.15,147.15,146.93,146.93,64593.0,130.8193,130.8193,130.6237,130.6237,64593.0
2017-12-05 14:20:00,146.93,146.94,146.8,146.92,76108.0,130.6237,130.6326,130.5081,130.6148,76108.0
2017-12-05 14:30:00,146.93,146.93,146.72,146.75,83176.0,130.6237,130.6237,130.437,130.4637,83176.0
2017-12-05 14:40:00,146.75,146.82,146.68,146.69,56570.0,130.4637,130.5259,130.4014,130.4103,56570.0
2017-12-05 14:50:00,146.69,146.74,146.57,146.64,69361.0,130.4103,130.4548,130.3036,130.3659,69361.0
2017-12-05 15:00:00,146.64,146.69,146.6,146.62,65683.0,130.3659,130.4103,130.3303,130.3481,65683.0
2017-12-05 15:10:00,146.61,146.67,146.5,146.56,75252.0,130.3392,130.3925,130.2414,130.2947,75252.0
2017-12-05 15:20:00,146.56,146.75,146.54,146.7,65029.0,130.2947,130.4637,130.277,130.4192,65029.0
2017-12-05 15:30:00,146.7,146.7,146.53,146.53,64523.0,130.4192,130.4192,130.2681,130.2681,64523.0
2017-12-05 15:40:00,146.53,146.62,146.41,146.46,138484.0,130.2681,130.3481,130.1614,130.2058,138484.0
2017-12-05 15:50:00,146.47,146.59,146.4,146.49,196557.0,130.2147,130.3214,130.1525,130.2325,196557.0
2017-12-06 09:30:00,146.23,146.48,146.23,146.48,55883.0,130.0014,130.2236,130.0014,130.2236,55883.0
2017-12-06 09:40:00,146.48,146.58,146.41,146.42,20910.0,130.2236,130.3125,130.1614,130.1703,20910.0
2017-12-06 09:50:00,146.41,146.52,146.31,146.5,15722.0,130.1614,130.2592,130.0725,130.2414,15722.0
2017-12-06 10:00:00,146.55,146.62,146.52,146.52,4218.0,130.2859,130.3481,130.2592,130.2592,4218.0
2017-12-06 10:10:00,146.48,146.5,146.31,146.35,12867.0,130.2236,130.2414,130.0725,130.108,12867.0
2017-12-06 10:20:00,146.39,146.39,146.29,146.38,5909.0,130.1436,130.1436,130.0547,130.1347,5909.0
2017-12-06 10:30:00,146.38,146.45,146.19,146.23,21556.0,130.1347,130.1969,129.9658,130.0014,21556.0
2017-12-06 10:40:00,146.24,146.52,146.24,146.48,39355.0,130.0103,130.2592,130.0103,130.2236,39355.0
2017-12-06 10:50:00,146.47,146.65,146.45,146.63,18227.0,130.2147,130.3748,130.1969,130.357,18227.0
2017-12-06 11:00:00,146.65,146.65,146.55,146.58,4077.0,130.3748,130.3748,130.2859,130.3125,4077.0
2017-12-06 11:10:00,146.6,146.61,146.52,146.55,8359.0,130.3303,130.3392,130.2592,130.2859,8359.0
2017-12-06 11:20:00,146.56,146.7,146.5,146.52,7250.0,130.2947,130.4192,130.2414,130.2592,7250.0
2017-12-06 11:30:00,146.52,146.56,146.47,146.5,10404.0,130.2592,130.2947,130.2147,130.2414,10404.0
2017-12-06 11:40:00,146.53,146.55,146.5,146.52,14437.0,130.2681,130.2859,130.2414,130.2592,14437.0
2017-12-06 11:50:00,146.51,146.55,146.4,146.45,10570.0,130.2503,130.2859,130.1525,130.1969,10570.0
2017-12-06 12:00:00,146.47,146.47,146.39,146.44,10308.0,130.2147,130.2147,130.1436,130.1881,10308.0
2017-12-06 12:10:00,146.45,146.46,146.34,146.37,16376.0,130.1969,130.2058,130.0992,130.1258,16376.0
2017-12-06 12:20:00,146.28,146.32,146.25,146.3,6381.0,130.0458,130.0814,130.0191,130.0636,6381.0
2017-12-06 12:30:00,146.26,146.36,146.26,146.34,6258.0,130.028,130.1169,130.028,130.0992,6258.0
2017-12-06 12:40:00,146.34,146.43,146.34,146.42,9776.0,130.0992,130.1792,130.0992,130.1703,9776.0
2017-12-06 12:50:00,146.42,146.45,146.38,146.38,2116.0,130.1703,130.1969,130.1347,130.1347,2116.0
2017-12-06 13:00:00,146.35,146.4,146.33,146.36,13246.0,130.108,130.1525,130.0903,130.1169,13246.0
2017-12-06 13:10:00,146.36,146.45,146.35,146.42,8407.0,130.1169,130.1969,130.108,130.1703,8407.0
2017-12-06 13:20:00,146.42,146.42,146.38,146.41,6825.0,130.1703,130.1703,130.1347,130.1614,6825.0
2017-12-06 13:30:00,146.4,146.58,146.39,146.53,8465.0,130.1525,130.3125,130.1436,130.2681,8465.0
2017-12-06 13:40:00,146.53,146.59,146.53,146.59,8399.0,130.2681,130.3214,130.2681,130.3214,8399.0
2017-12-06 13:50:00,146.56,146.6,146.54,146.58,9529.0,130.2947,130.3303,130.277,130.3125,9529.0
2017-12-06 14:00:00,146.58,146.67,146.55,146.58,5083.0,130.3125,130.3925,130.2859,130.3125,5083.0
2017-12-06 14:10:00,146.57,146.61,146.53,146.61,11919.0,130.3036,130.3392,130.2681,130.3392,11919.0
2017-12-06 14:20:00,146.61,146.61,146.52,146.56,35580.0,130.3392,130.3392,130.2592,130.2947,35580.0
2017-12-06 14:30:00,146.53,146.71,146.53,146.63,18306.0,130.2681,130.4281,130.2681,130.357,18306.0
2017-12-06 14:40:00,146.63,146.65,146.59,146.59,4228.0,130.357,130.3748,130.3214,130.3214,4228.0
2017-12-06 14:50:00,146.6,146.6,146.56,146.58,12128.0,130.3303,130.3303,130.2947,130.3125,12128.0
2017-12-06 15:00:00,146.59,146.63,146.57,146.62,6629.0,130.3214,130.357,130.3036,130.3481,6629.0
2017-12-06 15:10:00,146.63,146.64,146.57,146.59,25850.0,130.357,130.3659,130.3036,130.3214,25850.0
2017-12-06 15:20:00,146.59,146.62,146.53,146.55,16487.0,130.3214,130.3481,130.2681,130.2859,16487.0
2017-12-06 15:30:00,146.55,146.56,146.44,146.45,26689.0,130.2859,130.2947,130.1881,130.1969,26689.0
2017-12-06 15:40:00,146.46,146.56,146.41,146.48,24714.0,130.2058,130.2947,130.1614,130.2236,24714.0
2017-12-06 15:50:00,146.47,146.48,146.35,146.44,83753.0,130.2147,130.2236,130.108,130.1881,83753.0
2017-12-07 09:30:00,146.33,146.54,146.29,146.52,45501.0,130.0903,130.277,130.0547,130.2592,45501.0
2017-12-07 09:40:00,146.53,146.65,146.48,146.59,23278.0,130.2681,130.3748,130.2236,130.3214,23278.0
2017-12-07 09:50:00,146.61,146.66,146.6,146.66,7602.0,130.3392,130.3836,130.3303,130.3836,7602.0
2017-12-07 10:00:00,146.69,146.69,146.55,146.55,10873.0,130.4103,130.4103,130.2859,130.2859,10873.0
2017-12-07 10:10:00,146.62,146.67,146.53,146.64,16430.0,130.3481,130.3925,130.2681,130.3659,16430.0
2017-12-07 10:20:00,146.64,146.75,146.64,146.73,8617.0,130.3659,130.4637,130.3659,130.4459,8617.0
2017-12-07 10:30:00,146.73,146.9,146.72,146.88,25286.0,130.4459,130.597,130.437,130.5792,25286.0
2017-12-07 10:40:00,146.87,146.9,146.84,146.86,7722.0,130.5703,130.597,130.5437,130.5614,7722.0
2017-12-07 10:50:00,146.88,146.91,146.86,146.89,7255.0,130.5792,130.6059,130.5614,130.5881,7255.0
2017-12-07 11:00:00,146.92,146.96,146.75,146.76,10255.0,130.6148,130.6503,130.4637,130.4725,10255.0
2017-12-07 11:10:00,146.75,146.8,146.72,146.8,13633.0,130.4637,130.5081,130.437,130.5081,13633.0
2017-12-07 11:20:00,146.79,146.93,146.77,146.93,12376.0,130.4992,130.6237,130.4814,130.6237,12376.0
2017-12-07 11:30:00,146.93,147.11,146.93,147.07,24271.0,130.6237,130.7837,130.6237,130.7481,24271.0
2017-12-07 11:40:00,147.07,147.09,147.02,147.02,13717.0,130.7481,130.7659,130.7037,130.7037,13717.0
2017-12-07 11:50:00,147.03,147.11,147.02,147.1,6699.0,130.7126,130.7837,130.7037,130.7748,6699.0
2017-12-07 12:00:00,147.09,147.09,146.98,147.03,7780.0,130.7659,130.7659,130.6681,130.7126,7780.0
2017-12-07 12:10:00,147.04,147.09,147.03,147.08,7410.0,130.7215,130.7659,130.7126,130.757,7410.0
2017-12-07 12:20:00,147.09,147.1,147.0,147.02,10583.0,130.7659,130.7748,130.6859,130.7037,10583.0
2017-12-07 12:30:00,147.03,147.06,147.0,147.06,4811.0,130.7126,130.7393,130.6859,130.7393,4811.0
2017-12-07 12:40:00,147.06,147.07,147.01,147.06,8543.0,130.7393,130.7481,130.6948,130.7393,8543.0
2017-12-07 12:50:00,147.05,147.1,147.04,147.1,4507.0,130.7304,130.7748,130.7215,130.7748,4507.0
2017-12-07 13:00:00,147.09,147.16,147.0,147.01,27945.0,130.7659,130.8282,130.6859,130.6948,27945.0
2017-12-07 13:10:00,147.01,147.04,146.95,146.99,6447.0,130.6948,130.7215,130.6415,130.677,6447.0
2017-12-07 13:20:00,146.98,147.06,146.92,147.05,8630.0,130.6681,130.7393,130.6148,130.7304,8630.0
2017-12-07 13:30:00,147.05,147.11,147.05,147.11,9816.0,130.7304,130.7837,130.7304,130.7837,9816.0
2017-12-07 13:40:00,147.11,147.11,146.98,147.0,13923.0,130.7837,130.7837,130.6681,130.6859,13923.0
2017-12-07 13:50:00,146.99,147.01,146.94,147.01,7992.0,130.677,130.6948,130.6326,130.6948,7992.0
2017-12-07 14:00:00,147.0,147.04,146.98,147.0,7234.0,130.6859,130.7215,130.6681,130.6859,7234.0
2017-12-07 14:10:00,147.0,147.01,146.94,146.98,8711.0,130.6859,130.6948,130.6326,130.6681,8711.0
2017-12-07 14:20:00,146.97,146.98,146.87,146.88,12311.0,130.6592,130.6681,130.5703,130.5792,12311.0
2017-12-07 14:30:00,146.89,146.89,146.79,146.82,6524.0,130.5881,130.5881,130.4992,130.5259,6524.0
2017-12-07 14:40:00,146.78,146.83,146.7,146.83,15651.0,130.4903,130.5348,130.4192,130.5348,15651.0
2017-12-07 14:50:00,146.84,146.88,146.81,146.88,8205.0,130.5437,130.5792,130.517,130.5792,8205.0
2017-12-07 15:00:00,146.88,146.92,146.82,146.82,13340.0,130.5792,130.6148,130.5259,130.5259,13340.0
2017-12-07 15:10:00,146.83,146.9,146.8,146.86,10304.0,130.5348,130.597,130.5081,130.5614,10304.0
2017-12-07 15:20:00,146.86,147.0,146.82,146.94,81190.0,130.5614,130.6859,130.5259,130.6326,81190.0
2017-12-07 15:30:00,146.94,146.99,146.88,146.97,33430.0,130.6326,130.677,130.5792,130.6592,33430.0
2017-12-07 15:40:00,146.97,146.97,146.86,146.86,31689.0,130.6592,130.6592,130.5614,130.5614,31689.0
2017-12-07 15:50:00,146.85,146.97,146.81,146.94,32794.0,130.5526,130.6592,130.517,130.6326,32794.0
2017-12-08 09:30:00,147.57,147.64,147.44,147.45,173574.0,131.1927,131.2549,131.0771,131.086,173574.0
2017-12-08 09:40:00,147.44,147.5,147.41,147.45,13578.0,131.0771,131.1304,131.0504,131.086,13578.0
2017-12-08 09:50:00,147.44,147.58,147.43,147.52,15156.0,131.0771,131.2015,131.0682,131.1482,15156.0
2017-12-08 10:00:00,147.51,147.54,147.44,147.46,12996.0,131.1393,131.166,131.0771,131.0949,12996.0
2017-12-08 10:10:00,147.45,147.46,147.32,147.4,163661.0,131.086,131.0949,130.9704,131.0415,163661.0
2017-12-08 10:20:00,147.4,147.46,147.38,147.41,9967.0,131.0415,131.0949,131.0237,131.0504,9967.0
2017-12-08 10:30:00,147.44,147.49,147.43,147.47,18466.0,131.0771,131.1215,131.0682,131.1037,18466.0
2017-12-08 10:40:00,147.47,147.56,147.46,147.52,21048.0,131.1037,131.1838,131.0949,131.1482,21048.0
2017-12-08 10:50:00,147.53,147.56,147.5,147.56,9263.0,131.1571,131.1838,131.1304,131.1838,9263.0
2017-12-08 11:00:00,147.58,147.63,147.58,147.59,7951.0,131.2015,131.246,131.2015,131.2104,7951.0
2017-12-08 11:10:00,147.58,147.62,147.57,147.62,2863.0,131.2015,131.2371,131.1927,131.2371,2863.0
2017-12-08 11:20:00,147.61,147.61,147.45,147.48,12759.0,131.2282,131.2282,131.086,131.1126,12759.0
2017-12-08 11:30:00,147.49,147.56,147.43,147.56,12114.0,131.1215,131.1838,131.0682,131.1838,12114.0
2017-12-08 11:40:00,147.56,147.62,147.56,147.62,6316.0,131.1838,131.2371,131.1838,131.2371,6316.0
2017-12-08 11:50:00,147.63,147.64,147.55,147.55,3714.0,131.246,131.2549,131.1749,131.1749,3714.0
2017-12-08 12:00:00,147.58,147.63,147.56,147.63,7067.0,131.2015,131.246,131.1838,131.246,7067.0
2017-12-08 12:10:00,147.64,147.68,147.62,147.68,296523.0,131.2549,131.2904,131.2371,131.2904,296523.0
2017-12-08 12:20:00,147.69,147.75,147.66,147.75,23519.0,131.2993,131.3527,131.2727,131.3527,23519.0
2017-12-08 12:30:00,147.74,147.78,147.73,147.73,10171.0,131.3438,131.3793,131.3349,131.3349,10171.0
2017-12-08 12:40:00,147.73,147.76,147.71,147.72,12712.0,131.3349,131.3616,131.3171,131.326,12712.0
2017-12-08 12:50:00,147.72,147.72,147.67,147.67,6406.0,131.326,131.326,131.2816,131.2816,6406.0
2017-12-08 13:00:00,147.67,147.72,147.65,147.72,5476.0,131.2816,131.326,131.2638,131.326,5476.0
2017-12-08 13:10:00,147.72,147.76,147.68,147.76,10184.0,131.326,131.3616,131.2904,131.3616,10184.0
2017-12-08 13:20:00,147.75,147.79,147.73,147.75,10036.0,131.3527,131.3882,131.3349,131.3527,10036.0
2017-12-08 13:30:00,147.74,147.76,147.69,147.72,16478.0,131.3438,131.3616,131.2993,131.326,16478.0
2017-12-08 13:40:00,147.74,147.74,147.65,147.65,11064.0,131.3438,131.3438,131.2638,131.2638,11064.0
2017-12-08 13:50:00,147.65,147.69,147.63,147.68,15636.0,131.2638,131.2993,131.246,131.2904,15636.0
2017-12-08 14:00:00,147.68,147.68,147.64,147.66,14737.0,131.2904,131.2904,131.2549,131.2727,14737.0
2017-12-08 14:10:00,147.67,147.67,147.57,147.58,20537.0,131.2816,131.2816,131.1927,131.2015,20537.0
2017-12-08 14:20:00,147.55,147.58,147.47,147.56,22736.0,131.1749,131.2015,131.1037,131.1838,22736.0
2017-12-08 14:30:00,147.55,147.58,147.47,147.58,152315.0,131.1749,131.2015,131.1037,131.2015,152315.0
2017-12-08 14:40:00,147.58,147.6,147.55,147.59,35477.0,131.2015,131.2193,131.1749,131.2104,35477.0
2017-12-08 14:50:00,147.58,147.62,147.54,147.58,57447.0,131.2015,131.2371,131.166,131.2015,57447.0
2017-12-08 15:00:00,147.59,147.63,147.57,147.61,57758.0,131.2104,131.246,131.1927,131.2282,57758.0
2017-12-08 15:10:00,147.61,147.62,147.52,147.58,58789.0,131.2282,131.2371,131.1482,131.2015,58789.0
2017-12-08 15:20:00,147.58,147.66,147.56,147.65,58449.0,131.2015,131.2727,131.1838,131.2638,58449.0
2017-12-08 15:30:00,147.64,147.68,147.6,147.61,68801.0,131.2549,131.2904,131.2193,131.2282,68801.0
2017-12-08 15:40:00,147.61,147.66,147.55,147.58,93658.0,131.2282,131.2727,131.1749,131.2015,93658.0
2017-12-08 15:50:00,147.58,147.77,147.57,147.76,112652.0,131.2015,131.3705,131.1927,131.3616,112652.0
2017-12-11 09:30:00,147.79,147.92,147.78,147.79,27641.0,131.3882,131.5038,131.3793,131.3882,27641.0
2017-12-11 09:40:00,147.8,147.87,147.77,147.82,10498.0,131.3971,131.4594,131.3705,131.4149,10498.0
2017-12-11 09:50:00,147.82,148.03,147.82,148.03,12313.0,131.4149,131.6016,131.4149,131.6016,12313.0
2017-12-11 10:00:00,148.04,148.07,147.99,148.06,15027.0,131.6105,131.6372,131.566,131.6283,15027.0
2017-12-11 10:10:00,148.08,148.09,147.92,147.92,16293.0,131.6461,131.6549,131.5038,131.5038,16293.0
2017-12-11 10:20:00,147.9,147.92,147.86,147.88,24035.0,131.486,131.5038,131.4505,131.4682,24035.0
2017-12-11 10:30:00,147.88,148.0,147.87,147.96,16843.0,131.4682,131.5749,131.4594,131.5394,16843.0
2017-12-11 10:40:00,147.97,148.0,147.96,147.99,3760.0,131.5483,131.5749,131.5394,131.566,3760.0
2017-12-11 10:50:00,147.98,148.01,147.85,147.86,6495.0,131.5571,131.5838,131.4416,131.4505,6495.0
2017-12-11 11:00:00,147.87,147.87,147.81,147.81,9692.0,131.4594,131.4594,131.406,131.406,9692.0
2017-12-11 11:10:00,147.83,147.93,147.82,147.93,7040.0,131.4238,131.5127,131.4149,131.5127,7040.0
2017-12-11 11:20:00,147.95,147.97,147.92,147.96,47813.0,131.5305,131.5483,131.5038,131.5394,47813.0
2017-12-11 11:30:00,147.96,147.98,147.93,147.97,3500.0,131.5394,131.5571,131.5127,131.5483,3500.0
2017-12-11 11:40:00,147.97,147.98,147.93,147.94,13928.0,131.5483,131.5571,131.5127,131.5216,13928.0
2017-12-11 11:50:00,147.94,148.0,147.93,147.94,15060.0,131.5216,131.5749,131.5127,131.5216,15060.0
2017-12-11 12:00:00,147.95,148.04,147.94,148.03,7600.0,131.5305,131.6105,131.5216,131.6016,7600.0
2017-12-11 12:10:00,148.02,148.04,148.01,148.02,4916.0,131.5927,131.6105,131.5838,131.5927,4916.0
2017-12-11 12:20:00,148.0,148.04,147.98,148.03,65354.0,131.5749,131.6105,131.5571,131.6016,65354.0
2017-12-11 12:30:00,148.04,148.07,148.03,148.05,51887.0,131.6105,131.6372,131.6016,131.6194,51887.0
2017-12-11 12:40:00,148.04,148.1,148.04,148.06,23589.0,131.6105,131.6638,131.6105,131.6283,23589.0
2017-12-11 12:50:00,148.05,148.11,148.04,148.1,7014.0,131.6194,131.6727,131.6105,131.6638,7014.0
2017-12-11 13:00:00,148.1,148.15,148.06,148.14,3788.0,131.6638,131.7083,131.6283,131.6994,3788.0
2017-12-11 13:10:00,148.15,148.16,148.08,148.11,17616.0,131.7083,131.7172,131.6461,131.6727,17616.0
2017-12-11 13:20:00,148.11,148.11,148.04,148.06,7144.0,131.6727,131.6727,131.6105,131.6283,7144.0
2017-12-11 13:30:00,148.06,148.06,148.04,148.04,3348.0,131.6283,131.6283,131.6105,131.6105,3348.0
2017-12-11 13:40:00,148.03,148.06,148.02,148.05,7218.0,131.6016,131.6283,131.5927,131.6194,7218.0
2017-12-11 13:50:00,148.03,148.1,148.03,148.1,27141.0,131.6016,131.6638,131.6016,131.6638,27141.0
2017-12-11 14:00:00,148.09,148.11,148.07,148.09,6003.0,131.6549,131.6727,131.6372,131.6549,6003.0
2017-12-11 14:10:00,148.09,148.1,148.06,148.06,5694.0,131.6549,131.6638,131.6283,131.6283,5694.0
2017-12-11 14:20:00,148.06,148.11,148.06,148.07,10132.0,131.6283,131.6727,131.6283,131.6372,10132.0
2017-12-11 14:30:00,148.06,148.08,148.05,148.08,8014.0,131.6283,131.6461,131.6194,131.6461,8014.0
2017-12-11 14:40:00,148.06,148.08,148.05,148.05,6721.0,131.6283,131.6461,131.6194,131.6194,6721.0
2017-12-11 14:50:00,148.04,148.09,148.03,148.08,25310.0,131.6105,131.6549,131.6016,131.6461,25310.0
2017-12-11 15:00:00,148.07,148.08,148.03,148.03,28363.0,131.6372,131.6461,131.6016,131.6016,28363.0
2017-12-11 15:10:00,148.03,148.08,148.0,148.0,38061.0,131.6016,131.6461,131.5749,131.5749,38061.0
2017-12-11 15:20:00,148.0,148.01,147.96,147.97,34124.0,131.5749,131.5838,131.5394,131.5483,34124.0
2017-12-11 15:30:00,147.97,148.02,147.96,148.02,36258.0,131.5483,131.5927,131.5394,131.5927,36258.0
2017-12-11 15:40:00,148.02,148.08,147.99,148.08,49056.0,131.5927,131.6461,131.566,131.6461,49056.0
2017-12-11 15:50:00,148.09,148.2,148.07,148.17,130494.0,131.6549,131.7527,131.6372,131.7261,130494.0
2017-12-12 09:30:00,148.32,148.37,148.23,148.29,26543.0,131.8594,131.9039,131.7794,131.8327,26543.0
2017-12-12 09:40:00,148.3,148.34,148.22,148.22,28458.0,131.8416,131.8772,131.7705,131.7705,28458.0
2017-12-12 09:50:00,148.23,148.33,148.2,148.33,14441.0,131.7794,131.8683,131.7527,131.8683,14441.0
2017-12-12 10:00:00,148.34,148.36,148.31,148.35,7467.0,131.8772,131.895,131.8505,131.8861,7467.0
2017-12-12 10:10:00,148.33,148.4,148.33,148.4,5664.0,131.8683,131.9305,131.8683,131.9305,5664.0
2017-12-12 10:20:00,148.42,148.42,148.38,148.38,6701.0,131.9483,131.9483,131.9128,131.9128,6701.0
2017-12-12 10:30:00,148.38,148.41,148.31,148.39,4460.0,131.9128,131.9394,131.8505,131.9216,4460.0
2017-12-12 10:40:00,148.4,148.43,148.38,148.41,2952.0,131.9305,131.9572,131.9128,131.9394,2952.0
2017-12-12 10:50:00,148.43,148.48,148.43,148.44,6451.0,131.9572,132.0017,131.9572,131.9661,6451.0
2017-12-12 11:00:00,148.45,148.46,148.41,148.45,6372.0,131.975,131.9839,131.9394,131.975,6372.0
2017-12-12 11:10:00,148.45,148.5,148.45,148.49,2669.0,131.975,132.0194,131.975,132.0105,2669.0
2017-12-12 11:20:00,148.49,148.58,148.46,148.53,10591.0,132.0105,132.0906,131.9839,132.0461,10591.0
2017-12-12 11:30:00,148.56,148.64,148.55,148.58,22410.0,132.0728,132.1439,132.0639,132.0906,22410.0
2017-12-12 11:40:00,148.58,148.63,148.57,148.61,8380.0,132.0906,132.135,132.0817,132.1172,8380.0
2017-12-12 11:50:00,148.61,148.62,148.56,148.6,6046.0,132.1172,132.1261,132.0728,132.1083,6046.0
2017-12-12 12:00:00,148.58,148.62,148.58,148.61,7500.0,132.0906,132.1261,132.0906,132.1172,7500.0
2017-12-12 12:10:00,148.62,148.67,148.61,148.64,6297.0,132.1261,132.1706,132.1172,132.1439,6297.0
2017-12-12 12:20:00,148.64,148.69,148.46,148.49,40773.0,132.1439,132.1884,131.9839,132.0105,40773.0
2017-12-12 12:30:00,148.47,148.59,148.47,148.56,3921.0,131.9928,132.0995,131.9928,132.0728,3921.0
2017-12-12 12:40:00,148.54,148.6,148.53,148.53,8953.0,132.055,132.1083,132.0461,132.0461,8953.0
2017-12-12 12:50:00,148.53,148.61,148.53,148.6,2873.0,132.0461,132.1172,132.0461,132.1083,2873.0
2017-12-12 13:00:00,148.59,148.6,148.53,148.6,16576.0,132.0995,132.1083,132.0461,132.1083,16576.0
2017-12-12 13:10:00,148.6,148.65,148.59,148.62,13214.0,132.1083,132.1528,132.0995,132.1261,13214.0
2017-12-12 13:20:00,148.62,148.65,148.59,148.59,4106.0,132.1261,132.1528,132.0995,132.0995,4106.0
2017-12-12 13:30:00,148.59,148.6,148.54,148.6,11213.0,132.0995,132.1083,132.055,132.1083,11213.0
2017-12-12 13:40:00,148.61,148.61,148.53,148.53,19974.0,132.1172,132.1172,132.0461,132.0461,19974.0
2017-12-12 13:50:00,148.52,148.54,148.48,148.5,12549.0,132.0372,132.055,132.0017,132.0194,12549.0
2017-12-12 14:00:00,148.48,148.55,148.44,148.54,14403.0,132.0017,132.0639,131.9661,132.055,14403.0
2017-12-12 14:10:00,148.55,148.63,148.55,148.62,5988.0,132.0639,132.135,132.0639,132.1261,5988.0
2017-12-12 14:20:00,148.61,148.64,148.6,148.63,10107.0,132.1172,132.1439,132.1083,132.135,10107.0
2017-12-12 14:30:00,148.65,148.66,148.63,148.63,3436.0,132.1528,132.1617,132.135,132.135,3436.0
2017-12-12 14:40:00,148.62,148.63,148.55,148.6,13536.0,132.1261,132.135,132.0639,132.1083,13536.0
2017-12-12 14:50:00,148.64,148.66,148.6,148.62,6883.0,132.1439,132.1617,132.1083,132.1261,6883.0
2017-12-12 15:00:00,148.62,148.62,148.54,148.54,9714.0,132.1261,132.1261,132.055,132.055,9714.0
2017-12-12 15:10:00,148.55,148.57,148.54,148.56,7300.0,132.0639,132.0817,132.055,132.0728,7300.0
2017-12-12 15:20:00,148.56,148.59,148.52,148.56,46587.0,132.0728,132.0995,132.0372,132.0728,46587.0
2017-12-12 15:30:00,148.56,148.59,148.47,148.51,54152.0,132.0728,132.0995,131.9928,132.0283,54152.0
2017-12-12 15:40:00,148.51,148.51,148.42,148.45,65164.0,132.0283,132.0283,131.9483,131.975,65164.0
2017-12-12 15:50:00,148.43,148.43,148.35,148.42,139041.0,131.9572,131.9572,131.8861,131.9483,139041.0
2017-12-13 09:30:00,148.54,148.7,148.54,148.7,13758.0,132.055,132.1972,132.055,132.1972,13758.0
2017-12-13 09:40:00,148.7,148.74,148.65,148.68,11960.0,132.1972,132.2328,132.1528,132.1795,11960.0
2017-12-13 09:50:00,148.68,148.76,148.67,148.75,4566.0,132.1795,132.2506,132.1706,132.2417,4566.0
2017-12-13 10:00:00,148.75,148.76,148.64,148.66,12447.0,132.2417,132.2506,132.1439,132.1617,12447.0
2017-12-13 10:10:00,148.64,148.69,148.62,148.68,11939.0,132.1439,132.1884,132.1261,132.1795,11939.0
2017-12-13 10:20:00,148.67,148.72,148.64,148.69,8671.0,132.1706,132.215,132.1439,132.1884,8671.0
2017-12-13 10:30:00,148.69,148.76,148.68,148.75,11211.0,132.1884,132.2506,132.1795,132.2417,11211.0
2017-12-13 10:40:00,148.74,148.77,148.65,148.69,14467.0,132.2328,132.2595,132.1528,132.1884,14467.0
2017-12-13 10:50:00,148.7,148.76,148.69,148.75,6120.0,132.1972,132.2506,132.1884,132.2417,6120.0
2017-12-13 11:00:00,148.74,148.77,148.7,148.75,7046.0,132.2328,132.2595,132.1972,132.2417,7046.0
2017-12-13 11:10:00,148.77,148.78,148.74,148.74,10403.0,132.2595,132.2684,132.2328,132.2328,10403.0
2017-12-13 11:20:00,148.74,148.79,148.73,148.74,8539.0,132.2328,132.2773,132.2239,132.2328,8539.0
2017-12-13 11:30:00,148.8,148.8,148.72,148.74,10063.0,132.2861,132.2861,132.215,132.2328,10063.0
2017-12-13 11:40:00,148.72,148.82,148.7,148.82,10768.0,132.215,132.3039,132.1972,132.3039,10768.0
2017-12-13 11:50:00,148.82,148.83,148.75,148.82,4352.0,132.3039,132.3128,132.2417,132.3039,4352.0
2017-12-13 12:00:00,148.77,148.78,148.6,148.64,92023.0,132.2595,132.2684,132.1083,132.1439,92023.0
2017-12-13 12:10:00,148.65,148.67,148.56,148.6,8886.0,132.1528,132.1706,132.0728,132.1083,8886.0
2017-12-13 12:20:00,148.6,148.68,148.6,148.67,2648.0,132.1083,132.1795,132.1083,132.1706,2648.0
2017-12-13 12:30:00,148.66,148.67,148.51,148.51,11334.0,132.1617,132.1706,132.0283,132.0283,11334.0
2017-12-13 12:40:00,148.52,148.63,148.52,148.6,11551.0,132.0372,132.135,132.0372,132.1083,11551.0
2017-12-13 12:50:00,148.59,148.61,148.56,148.57,7500.0,132.0995,132.1172,132.0728,132.0817,7500.0
2017-12-13 13:00:00,148.56,148.57,148.53,148.56,4890.0,132.0728,132.0817,132.0461,132.0728,4890.0
2017-12-13 13:10:00,148.55,148.55,148.48,148.51,6086.0,132.0639,132.0639,132.0017,132.0283,6086.0
2017-12-13 13:20:00,148.5,148.56,148.47,148.54,13085.0,132.0194,132.0728,131.9928,132.055,13085.0
2017-12-13 13:30:00,148.55,148.55,148.43,148.45,8598.0,132.0639,132.0639,131.9572,131.975,8598.0
2017-12-13 13:40:00,148.48,148.53,148.45,148.52,18807.0,132.0017,132.0461,131.975,132.0372,18807.0
2017-12-13 13:50:00,148.52,148.56,148.47,148.47,11364.0,132.0372,132.0728,131.9928,131.9928,11364.0
2017-12-13 14:00:00,148.52,148.78,148.52,148.67,10485.0,132.0372,132.2684,132.0372,132.1706,10485.0
2017-12-13 14:10:00,148.67,148.67,148.54,148.66,9741.0,132.1706,132.1706,132.055,132.1617,9741.0
2017-12-13 14:20:00,148.65,148.67,148.59,148.67,11033.0,132.1528,132.1706,132.0995,132.1706,11033.0
2017-12-13 14:30:00,148.68,148.77,148.66,148.7,45802.0,132.1795,132.2595,132.1617,132.1972,45802.0
2017-12-13 14:40:00,148.7,148.77,148.67,148.76,18612.0,132.1972,132.2595,132.1706,132.2506,18612.0
2017-12-13 14:50:00,148.75,148.78,148.71,148.76,18041.0,132.2417,132.2684,132.2061,132.2506,18041.0
2017-12-13 15:00:00,148.76,148.76,148.6,148.61,34892.0,132.2506,132.2506,132.1083,132.1172,34892.0
2017-12-13 15:10:00,148.6,148.66,148.6,148.64,24944.0,132.1083,132.1617,132.1083,132.1439,24944.0
2017-12-13 15:20:00,148.65,148.71,148.49,148.53,12433.0,132.1528,132.2061,132.0105,132.0461,12433.0
2017-12-13 15:30:00,148.53,148.63,148.5,148.58,16689.0,132.0461,132.135,132.0194,132.0906,16689.0
2017-12-13 15:40:00,148.55,148.57,148.49,148.53,40255.0,132.0639,132.0817,132.0105,132.0461,40255.0
2017-12-13 15:50:00,148.5,148.5,148.3,148.33,126386.0,132.0194,132.0194,131.8416,131.8683,126386.0
2017-12-14 09:30:00,148.54,148.59,148.44,148.51,41681.0,132.055,132.0995,131.9661,132.0283,41681.0
2017-12-14 09:40:00,148.5,148.52,148.46,148.48,19972.0,132.0194,132.0372,131.9839,132.0017,19972.0
2017-12-14 09:50:00,148.49,148.58,148.43,148.58,73849.0,132.0105,132.0906,131.9572,132.0906,73849.0
2017-12-14 10:00:00,148.58,148.58,148.49,148.54,14441.0,132.0906,132.0906,132.0105,132.055,14441.0
2017-12-14 10:10:00,148.55,148.62,148.53,148.55,17888.0,132.0639,132.1261,132.0461,132.0639,17888.0
2017-12-14 10:20:00,148.55,148.61,148.5,148.54,9395.0,132.0639,132.1172,132.0194,132.055,9395.0
2017-12-14 10:30:00,148.54,148.59,148.53,148.59,9966.0,132.055,132.0995,132.0461,132.0995,9966.0
2017-12-14 10:40:00,148.59,148.62,148.58,148.58,9816.0,132.0995,132.1261,132.0906,132.0906,9816.0
2017-12-14 10:50:00,148.57,148.61,148.49,148.5,24865.0,132.0817,132.1172,132.0105,132.0194,24865.0
2017-12-14 11:00:00,148.51,148.55,148.41,148.43,21949.0,132.0283,132.0639,131.9394,131.9572,21949.0
2017-12-14 11:10:00,148.41,148.44,148.3,148.31,29023.0,131.9394,131.9661,131.8416,131.8505,29023.0
2017-12-14 11:20:00,148.31,148.4,148.26,148.4,10842.0,131.8505,131.9305,131.8061,131.9305,10842.0
2017-12-14 11:30:00,148.42,148.43,148.37,148.42,6752.0,131.9483,131.9572,131.9039,131.9483,6752.0
2017-12-14 11:40:00,148.42,148.44,148.41,148.44,4478.0,131.9483,131.9661,131.9394,131.9661,4478.0
2017-12-14 11:50:00,148.43,148.48,148.43,148.46,5598.0,131.9572,132.0017,131.9572,131.9839,5598.0
2017-12-14 12:00:00,148.45,148.46,148.41,148.42,8222.0,131.975,131.9839,131.9394,131.9483,8222.0
2017-12-14 12:10:00,148.42,148.43,148.35,148.4,9220.0,131.9483,131.9572,131.8861,131.9305,9220.0
2017-12-14 12:20:00,148.4,148.41,148.34,148.34,10360.0,131.9305,131.9394,131.8772,131.8772,10360.0
2017-12-14 12:30:00,148.33,148.35,148.31,148.31,3142.0,131.8683,131.8861,131.8505,131.8505,3142.0
2017-12-14 12:40:00,148.31,148.38,148.31,148.32,3355.0,131.8505,131.9128,131.8505,131.8594,3355.0
2017-12-14 12:50:00,148.32,148.32,148.21,148.26,12061.0,131.8594,131.8594,131.7616,131.8061,12061.0
2017-12-14 13:00:00,148.25,148.28,148.21,148.22,10351.0,131.7972,131.8239,131.7616,131.7705,10351.0
2017-12-14 13:10:00,148.22,148.22,148.09,148.14,27967.0,131.7705,131.7705,131.6549,131.6994,27967.0
2017-12-14 13:20:00,148.13,148.2,148.12,148.2,2420.0,131.6905,131.7527,131.6816,131.7527,2420.0
2017-12-14 13:30:00,148.2,148.2,148.12,148.13,4273.0,131.7527,131.7527,131.6816,131.6905,4273.0
2017-12-14 13:40:00,148.14,148.2,148.07,148.17,3753.0,131.6994,131.7527,131.6372,131.7261,3753.0
2017-12-14 13:50:00,148.17,148.17,148.0,148.01,10587.0,131.7261,131.7261,131.5749,131.5838,10587.0
2017-12-14 14:00:00,148.01,148.09,147.97,148.07,15985.0,131.5838,131.6549,131.5483,131.6372,15985.0
2017-12-14 14:10:00,148.07,148.1,148.05,148.09,5534.0,131.6372,131.6638,131.6194,131.6549,5534.0
2017-12-14 14:20:00,148.06,148.07,147.71,147.71,21061.0,131.6283,131.6372,131.3171,131.3171,21061.0
2017-12-14 14:30:00,147.7,147.83,147.7,147.82,20887.0,131.3082,131.4238,131.3082,131.4149,20887.0
2017-12-14 14:40:00,147.78,147.82,147.74,147.79,12498.0,131.3793,131.4149,131.3438,131.3882,12498.0
2017-12-14 14:50:00,147.84,147.96,147.83,147.96,17416.0,131.4327,131.5394,131.4238,131.5394,17416.0
2017-12-14 15:00:00,147.95,147.96,147.84,147.85,16554.0,131.5305,131.5394,131.4327,131.4416,16554.0
2017-12-14 15:10:00,147.85,147.92,147.75,147.75,24931.0,131.4416,131.5038,131.3527,131.3527,24931.0
2017-12-14 15:20:00,147.76,147.86,147.76,147.83,22501.0,131.3616,131.4505,131.3616,131.4238,22501.0
2017-12-14 15:30:00,147.84,148.03,147.84,148.02,24606.0,131.4327,131.6016,131.4327,131.5927,24606.0
2017-12-14 15:40:00,148.01,148.06,147.87,147.9,20483.0,131.5838,131.6283,131.4594,131.486,20483.0
2017-12-14 15:50:00,147.89,147.89,147.69,147.71,29227.0,131.4771,131.4771,131.2993,131.3171,29227.0
2017-12-15 09:30:00,148.33,148.49,148.27,148.36,19265.0,131.8683,132.0105,131.815,131.895,19265.0
2017-12-15 09:40:00,148.34,148.41,148.3,148.41,10521.0,131.8772,131.9394,131.8416,131.9394,10521.0
2017-12-15 09:50:00,148.42,148.44,148.38,148.42,781290.0,131.9483,131.9661,131.9128,131.9483,781290.0
2017-12-15 10:00:00,148.44,148.49,148.41,148.48,5994.0,131.9661,132.0105,131.9394,132.0017,5994.0
2017-12-15 10:10:00,148.48,148.84,148.45,148.84,37064.0,132.0017,132.3217,131.975,132.3217,37064.0
2017-12-15 10:20:00,148.81,148.81,148.72,148.72,339078.0,132.295,132.295,132.215,132.215,339078.0
2017-12-15 10:30:00,148.71,148.73,148.6,148.61,21218.0,132.2061,132.2239,132.1083,132.1172,21218.0
2017-12-15 10:40:00,148.66,148.7,148.64,148.66,6845.0,132.1617,132.1972,132.1439,132.1617,6845.0
2017-12-15 10:50:00,148.64,148.67,148.6,148.61,20761.0,132.1439,132.1706,132.1083,132.1172,20761.0
2017-12-15 11:00:00,148.64,148.73,148.63,148.73,34957.0,132.1439,132.2239,132.135,132.2239,34957.0
2017-12-15 11:10:00,148.74,148.81,148.7,148.81,8498.0,132.2328,132.295,132.1972,132.295,8498.0
2017-12-15 11:20:00,148.82,148.95,148.8,148.93,18907.0,132.3039,132.4195,132.2861,132.4017,18907.0
2017-12-15 11:30:00,148.92,149.02,148.92,148.96,10876.0,132.3928,132.4817,132.3928,132.4284,10876.0
2017-12-15 11:40:00,148.97,148.98,148.84,148.87,17688.0,132.4373,132.4462,132.3217,132.3484,17688.0
2017-12-15 11:50:00,148.88,148.96,148.88,148.94,12669.0,132.3573,132.4284,132.3573,132.4106,12669.0
2017-12-15 12:00:00,148.96,148.97,148.92,148.94,4665.0,132.4284,132.4373,132.3928,132.4106,4665.0
2017-12-15 12:10:00,148.94,148.98,148.91,148.97,8720.0,132.4106,132.4462,132.3839,132.4373,8720.0
2017-12-15 12:20:00,148.98,149.01,148.98,149.01,7113.0,132.4462,132.4728,132.4462,132.4728,7113.0
2017-12-15 12:30:00,149.0,149.06,148.97,149.01,18249.0,132.4639,132.5173,132.4373,132.4728,18249.0
2017-12-15 12:40:00,149.0,149.05,148.99,149.04,8915.0,132.4639,132.5084,132.4551,132.4995,8915.0
2017-12-15 12:50:00,149.05,149.05,148.97,149.0,4565.0,132.5084,132.5084,132.4373,132.4639,4565.0
2017-12-15 13:00:00,149.02,149.05,148.99,149.0,5671.0,132.4817,132.5084,132.4551,132.4639,5671.0
2017-12-15 13:10:00,149.0,149.0,148.96,148.99,2534.0,132.4639,132.4639,132.4284,132.4551,2534.0
2017-12-15 13:20:00,148.98,148.99,148.97,148.98,3314.0,132.4462,132.4551,132.4373,132.4462,3314.0
2017-12-15 13:30:00,148.98,149.0,148.98,149.0,2742.0,132.4462,132.4639,132.4462,132.4639,2742.0
2017-12-15 13:40:00,148.99,149.05,148.99,149.05,15999.0,132.4551,132.5084,132.4551,132.5084,15999.0
2017-12-15 13:50:00,149.04,149.13,149.02,149.13,20217.0,132.4995,132.5795,132.4817,132.5795,20217.0
2017-12-15 14:00:00,149.11,149.19,149.1,149.14,23824.0,132.5617,132.6329,132.5529,132.5884,23824.0
2017-12-15 14:10:00,149.16,149.22,149.1,149.17,16406.0,132.6062,132.6595,132.5529,132.6151,16406.0
2017-12-15 14:20:00,149.16,149.23,149.14,149.15,10784.0,132.6062,132.6684,132.5884,132.5973,10784.0
2017-12-15 14:30:00,149.15,149.19,149.15,149.18,9958.0,132.5973,132.6329,132.5973,132.624,9958.0
2017-12-15 14:40:00,149.18,149.19,149.12,149.18,21653.0,132.624,132.6329,132.5706,132.624,21653.0
2017-12-15 14:50:00,149.18,149.19,149.08,149.13,19599.0,132.624,132.6329,132.5351,132.5795,19599.0
2017-12-15 15:00:00,149.14,149.22,149.12,149.22,13530.0,132.5884,132.6595,132.5706,132.6595,13530.0
2017-12-15 15:10:00,149.22,149.24,149.21,149.22,15184.0,132.6595,132.6773,132.6506,132.6595,15184.0
2017-12-15 15:20:00,149.21,149.23,149.19,149.22,6220.0,132.6506,132.6684,132.6329,132.6595,6220.0
2017-12-15 15:30:00,149.2,149.22,149.11,149.12,12118.0,132.6418,132.6595,132.5617,132.5706,12118.0
2017-12-15 15:40:00,149.11,149.11,148.87,148.87,20542.0,132.5617,132.5617,132.3484,132.3484,20542.0
2017-12-15 15:50:00,148.92,149.03,148.8,148.95,98860.0,132.3928,132.4906,132.2861,132.4195,98860.0
2017-12-18 09:30:00,149.78,150.11,149.69,150.11,35216.0,133.1574,133.4508,133.0774,133.4508,35216.0
2017-12-18 09:40:00,150.1,150.12,150.03,150.04,13984.0,133.4419,133.4597,133.3796,133.3885,13984.0
2017-12-18 09:50:00,150.01,150.05,149.94,150.04,20882.0,133.3619,133.3974,133.2996,133.3885,20882.0
2017-12-18 10:00:00,150.05,150.08,149.99,150.01,28522.0,133.3974,133.4241,133.3441,133.3619,28522.0
2017-12-18 10:10:00,150.0,150.07,149.99,150.02,10741.0,133.353,133.4152,133.3441,133.3707,10741.0
2017-12-18 10:20:00,150.01,150.03,149.97,150.0,9814.0,133.3619,133.3796,133.3263,133.353,9814.0
2017-12-18 10:30:00,149.99,149.99,149.9,149.93,11476.0,133.3441,133.3441,133.2641,133.2907,11476.0
2017-12-18 10:40:00,149.92,149.99,149.91,149.99,15557.0,133.2818,133.3441,133.273,133.3441,15557.0
2017-12-18 10:50:00,149.96,150.01,149.96,149.98,11287.0,133.3174,133.3619,133.3174,133.3352,11287.0
2017-12-18 11:00:00,149.93,149.97,149.91,149.96,2548.0,133.2907,133.3263,133.273,133.3174,2548.0
2017-12-18 11:10:00,149.98,149.99,149.91,149.93,16540.0,133.3352,133.3441,133.273,133.2907,16540.0
2017-12-18 11:20:00,149.96,150.0,149.93,149.94,11538.0,133.3174,133.353,133.2907,133.2996,11538.0
2017-12-18 11:30:00,149.94,150.01,149.92,150.0,12384.0,133.2996,133.3619,133.2818,133.353,12384.0
2017-12-18 11:40:00,150.0,150.03,149.99,150.02,4721.0,133.353,133.3796,133.3441,133.3707,4721.0
2017-12-18 11:50:00,150.03,150.1,150.03,150.08,15394.0,133.3796,133.4419,133.3796,133.4241,15394.0
2017-12-18 12:00:00,150.08,150.1,150.07,150.08,11656.0,133.4241,133.4419,133.4152,133.4241,11656.0
2017-12-18 12:10:00,150.08,150.11,150.05,150.05,2705.0,133.4241,133.4508,133.3974,133.3974,2705.0
2017-12-18 12:20:00,150.07,150.08,150.04,150.06,3002.0,133.4152,133.4241,133.3885,133.4063,3002.0
2017-12-18 12:30:00,150.05,150.08,150.04,150.06,12326.0,133.3974,133.4241,133.3885,133.4063,12326.0
2017-12-18 12:40:00,150.08,150.08,150.05,150.08,7276.0,133.4241,133.4241,133.3974,133.4241,7276.0
2017-12-18 12:50:00,150.09,150.09,150.0,150.04,41931.0,133.433,133.433,133.353,133.3885,41931.0
2017-12-18 13:00:00,150.03,150.04,149.98,150.02,24867.0,133.3796,133.3885,133.3352,133.3707,24867.0
2017-12-18 13:10:00,150.03,150.04,149.98,149.98,23673.0,133.3796,133.3885,133.3352,133.3352,23673.0
2017-12-18 13:20:00,149.99,150.02,149.95,150.02,3994.0,133.3441,133.3707,133.3085,133.3707,3994.0
2017-12-18 13:30:00,150.02,150.03,149.96,149.98,9953.0,133.3707,133.3796,133.3174,133.3352,9953.0
2017-12-18 13:40:00,149.97,149.99,149.92,149.93,10613.0,133.3263,133.3441,133.2818,133.2907,10613.0
2017-12-18 13:50:00,149.94,149.95,149.92,149.93,3642.0,133.2996,133.3085,133.2818,133.2907,3642.0
2017-12-18 14:00:00,149.93,149.97,149.89,149.92,17939.0,133.2907,133.3263,133.2552,133.2818,17939.0
2017-12-18 14:10:00,149.93,149.96,149.89,149.95,18777.0,133.2907,133.3174,133.2552,133.3085,18777.0
2017-12-18 14:20:00,149.94,149.96,149.92,149.94,14052.0,133.2996,133.3174,133.2818,133.2996,14052.0
2017-12-18 14:30:00,149.94,149.99,149.94,149.98,8188.0,133.2996,133.3441,133.2996,133.3352,8188.0
2017-12-18 14:40:00,149.97,150.03,149.94,150.02,27773.0,133.3263,133.3796,133.2996,133.3707,27773.0
2017-12-18 14:50:00,150.01,150.04,149.98,150.03,24750.0,133.3619,133.3885,133.3352,133.3796,24750.0
2017-12-18 15:00:00,150.03,150.07,150.02,150.03,17454.0,133.3796,133.4152,133.3707,133.3796,17454.0
2017-12-18 15:10:00,150.03,150.07,150.02,150.03,18958.0,133.3796,133.4152,133.3707,133.3796,18958.0
2017-12-18 15:20:00,150.03,150.04,149.91,149.91,17783.0,133.3796,133.3885,133.273,133.273,17783.0
2017-12-18 15:30:00,149.91,149.93,149.88,149.91,9126.0,133.273,133.2907,133.2463,133.273,9126.0
2017-12-18 15:40:00,149.94,149.95,149.91,149.92,9639.0,133.2996,133.3085,133.273,133.2818,9639.0
2017-12-18 15:50:00,149.91,149.97,149.84,149.91,187851.0,133.273,133.3263,133.2107,133.273,187851.0
2017-12-19 09:30:00,150.02,150.09,149.94,149.97,39584.0,133.3707,133.433,133.2996,133.3263,39584.0
2017-12-19 09:40:00,149.98,149.99,149.71,149.71,200446.0,133.3352,133.3441,133.0952,133.0952,200446.0
2017-12-19 09:50:00,149.72,149.79,149.69,149.76,19794.0,133.104,133.1663,133.0774,133.1396,19794.0
2017-12-19 10:00:00,149.77,149.85,149.77,149.82,17738.0,133.1485,133.2196,133.1485,133.1929,17738.0
2017-12-19 10:10:00,149.82,149.83,149.68,149.76,9681.0,133.1929,133.2018,133.0685,133.1396,9681.0
2017-12-19 10:20:00,149.77,149.78,149.73,149.75,17158.0,133.1485,133.1574,133.1129,133.1307,17158.0
2017-12-19 10:30:00,149.76,149.82,149.68,149.74,13137.0,133.1396,133.1929,133.0685,133.1218,13137.0
2017-12-19 10:40:00,149.74,149.74,149.63,149.66,105957.0,133.1218,133.1218,133.024,133.0507,105957.0
2017-12-19 10:50:00,149.67,149.71,149.64,149.71,11242.0,133.0596,133.0952,133.0329,133.0952,11242.0
2017-12-19 11:00:00,149.71,149.75,149.69,149.71,18053.0,133.0952,133.1307,133.0774,133.0952,18053.0
2017-12-19 11:10:00,149.71,149.76,149.62,149.75,21910.0,133.0952,133.1396,133.0151,133.1307,21910.0
2017-12-19 11:20:00,149.73,149.76,149.72,149.75,8911.0,133.1129,133.1396,133.104,133.1307,8911.0
2017-12-19 11:30:00,149.73,149.76,149.7,149.7,13214.0,133.1129,133.1396,133.0863,133.0863,13214.0
2017-12-19 11:40:00,149.71,149.71,149.56,149.66,17395.0,133.0952,133.0952,132.9618,133.0507,17395.0
2017-12-19 11:50:00,149.67,149.67,149.52,149.52,32743.0,133.0596,133.0596,132.9262,132.9262,32743.0
2017-12-19 12:00:00,149.51,149.57,149.49,149.55,14000.0,132.9173,132.9707,132.8996,132.9529,14000.0
2017-12-19 12:10:00,149.55,149.56,149.51,149.56,7568.0,132.9529,132.9618,132.9173,132.9618,7568.0
2017-12-19 12:20:00,149.56,149.56,149.45,149.49,14699.0,132.9618,132.9618,132.864,132.8996,14699.0
2017-12-19 12:30:00,149.49,149.53,149.49,149.52,6522.0,132.8996,132.9351,132.8996,132.9262,6522.0
2017-12-19 12:40:00,149.51,149.51,149.44,149.48,7553.0,132.9173,132.9173,132.8551,132.8907,7553.0
2017-12-19 12:50:00,149.47,149.6,149.47,149.6,11734.0,132.8818,132.9974,132.8818,132.9974,11734.0
2017-12-19 13:00:00,149.6,149.67,149.6,149.61,12129.0,132.9974,133.0596,132.9974,133.0063,12129.0
2017-12-19 13:10:00,149.61,149.65,149.57,149.64,4796.0,133.0063,133.0418,132.9707,133.0329,4796.0
2017-12-19 13:20:00,149.63,149.63,149.59,149.61,14840.0,133.024,133.024,132.9885,133.0063,14840.0
2017-12-19 13:30:00,149.59,149.68,149.56,149.64,26552.0,132.9885,133.0685,132.9618,133.0329,26552.0
2017-12-19 13:40:00,149.62,149.63,149.59,149.63,16391.0,133.0151,133.024,132.9885,133.024,16391.0
2017-12-19 13:50:00,149.63,149.64,149.61,149.62,12377.0,133.024,133.0329,133.0063,133.0151,12377.0
2017-12-19 14:00:00,149.62,149.62,149.56,149.56,14246.0,133.0151,133.0151,132.9618,132.9618,14246.0
2017-12-19 14:10:00,149.58,149.59,149.53,149.53,12076.0,132.9796,132.9885,132.9351,132.9351,12076.0
2017-12-19 14:20:00,149.53,149.7,149.53,149.66,12756.0,132.9351,133.0863,132.9351,133.0507,12756.0
2017-12-19 14:30:00,149.64,149.64,149.55,149.58,24584.0,133.0329,133.0329,132.9529,132.9796,24584.0
2017-12-19 14:40:00,149.58,149.59,149.51,149.52,10594.0,132.9796,132.9885,132.9173,132.9262,10594.0
2017-12-19 14:50:00,149.53,149.55,149.42,149.48,42774.0,132.9351,132.9529,132.8373,132.8907,42774.0
2017-12-19 15:00:00,149.48,149.49,149.33,149.36,24851.0,132.8907,132.8996,132.7573,132.784,24851.0
2017-12-19 15:10:00,149.37,149.47,149.37,149.47,19100.0,132.7929,132.8818,132.7929,132.8818,19100.0
2017-12-19 15:20:00,149.47,149.57,149.46,149.51,14181.0,132.8818,132.9707,132.8729,132.9173,14181.0
2017-12-19 15:30:00,149.51,149.56,149.49,149.53,22031.0,132.9173,132.9618,132.8996,132.9351,22031.0
2017-12-19 15:40:00,149.54,149.56,149.42,149.42,15483.0,132.944,132.9618,132.8373,132.8373,15483.0
2017-12-19 15:50:00,149.42,149.49,149.34,149.37,58906.0,132.8373,132.8996,132.7662,132.7929,58906.0
2017-12-20 09:30:00,149.9,149.99,149.62,149.62,20408.0,133.2641,133.3441,133.0151,133.0151,20408.0
2017-12-20 09:40:00,149.58,149.64,149.4,149.45,32293.0,132.9796,133.0329,132.8196,132.864,32293.0
2017-12-20 09:50:00,149.43,149.51,149.3,149.51,171004.0,132.8462,132.9173,132.7307,132.9173,171004.0
2017-12-20 10:00:00,149.53,149.55,149.46,149.53,17762.0,132.9351,132.9529,132.8729,132.9351,17762.0
2017-12-20 10:10:00,149.55,149.59,149.43,149.43,9949.0,132.9529,132.9885,132.8462,132.8462,9949.0
2017-12-20 10:20:00,149.41,149.46,149.35,149.39,13002.0,132.8284,132.8729,132.7751,132.8107,13002.0
2017-12-20 10:30:00,149.4,149.4,149.19,149.21,22347.0,132.8196,132.8196,132.6329,132.6506,22347.0
2017-12-20 10:40:00,149.2,149.3,149.1,149.24,72171.0,132.6418,132.7307,132.5529,132.6773,72171.0
2017-12-20 10:50:00,149.21,149.29,149.21,149.26,2396.0,132.6506,132.7218,132.6506,132.6951,2396.0
2017-12-20 11:00:00,149.27,149.45,149.21,149.41,8166.0,132.704,132.864,132.6506,132.8284,8166.0
2017-12-20 11:10:00,149.4,149.42,149.36,149.36,6067.0,132.8196,132.8373,132.784,132.784,6067.0
2017-12-20 11:20:00,149.32,149.41,149.31,149.41,9530.0,132.7484,132.8284,132.7395,132.8284,9530.0
2017-12-20 11:30:00,149.43,149.46,149.36,149.46,9250.0,132.8462,132.8729,132.784,132.8729,9250.0
2017-12-20 11:40:00,149.43,149.5,149.43,149.44,2434.0,132.8462,132.9085,132.8462,132.8551,2434.0
2017-12-20 11:50:00,149.44,149.45,149.37,149.38,4574.0,132.8551,132.864,132.7929,132.8018,4574.0
2017-12-20 12:00:00,149.37,149.43,149.37,149.38,14721.0,132.7929,132.8462,132.7929,132.8018,14721.0
2017-12-20 12:10:00,149.37,149.47,149.37,149.45,7824.0,132.7929,132.8818,132.7929,132.864,7824.0
2017-12-20 12:20:00,149.43,149.5,149.43,149.45,9933.0,132.8462,132.9085,132.8462,132.864,9933.0
2017-12-20 12:30:00,149.45,149.46,149.3,149.32,39230.0,132.864,132.8729,132.7307,132.7484,39230.0
2017-12-20 12:40:00,149.33,149.48,149.33,149.47,8878.0,132.7573,132.8907,132.7573,132.8818,8878.0
2017-12-20 12:50:00,149.5,149.51,149.4,149.43,13323.0,132.9085,132.9173,132.8196,132.8462,13323.0
2017-12-20 13:00:00,149.46,149.49,149.43,149.49,13924.0,132.8729,132.8996,132.8462,132.8996,13924.0
2017-12-20 13:10:00,149.5,149.55,149.5,149.54,5776.0,132.9085,132.9529,132.9085,132.944,5776.0
2017-12-20 13:20:00,149.54,149.6,149.52,149.6,10806.0,132.944,132.9974,132.9262,132.9974,10806.0
2017-12-20 13:30:00,149.59,149.61,149.56,149.56,12590.0,132.9885,133.0063,132.9618,132.9618,12590.0
2017-12-20 13:40:00,149.56,149.58,149.55,149.56,17799.0,132.9618,132.9796,132.9529,132.9618,17799.0
2017-12-20 13:50:00,149.56,149.58,149.52,149.53,20545.0,132.9618,132.9796,132.9262,132.9351,20545.0
2017-12-20 14:00:00,149.53,149.56,149.47,149.48,14353.0,132.9351,132.9618,132.8818,132.8907,14353.0
2017-12-20 14:10:00,149.47,149.5,149.44,149.47,9233.0,132.8818,132.9085,132.8551,132.8818,9233.0
2017-12-20 14:20:00,149.49,149.49,149.39,149.41,10517.0,132.8996,132.8996,132.8107,132.8284,10517.0
2017-12-20 14:30:00,149.41,149.44,149.4,149.42,7433.0,132.8284,132.8551,132.8196,132.8373,7433.0
2017-12-20 14:40:00,149.4,149.4,149.31,149.32,14491.0,132.8196,132.8196,132.7395,132.7484,14491.0
2017-12-20 14:50:00,149.33,149.37,149.29,149.36,23160.0,132.7573,132.7929,132.7218,132.784,23160.0
2017-12-20 15:00:00,149.36,149.43,149.35,149.37,17497.0,132.784,132.8462,132.7751,132.7929,17497.0
2017-12-20 15:10:00,149.36,149.42,149.34,149.4,17553.0,132.784,132.8373,132.7662,132.8196,17553.0
2017-12-20 15:20:00,149.41,149.43,149.38,149.39,15899.0,132.8284,132.8462,132.8018,132.8107,15899.0
2017-12-20 15:30:00,149.39,149.47,149.37,149.45,28944.0,132.8107,132.8818,132.7929,132.864,28944.0
2017-12-20 15:40:00,149.45,149.5,149.4,149.43,40839.0,132.864,132.9085,132.8196,132.8462,40839.0
2017-12-20 15:50:00,149.42,149.42,149.25,149.3,230309.0,132.8373,132.8373,132.6862,132.7307,230309.0
2017-12-21 09:30:00,148.97,149.25,148.68,148.92,45632.0,133.0083,133.2583,132.7494,132.9636,45632.0
2017-12-21 09:40:00,148.92,148.97,148.88,148.96,10564.0,132.9636,133.0083,132.9279,132.9994,10564.0
2017-12-21 09:50:00,148.97,148.98,148.82,148.86,16709.0,133.0083,133.0172,132.8744,132.9101,16709.0
2017-12-21 10:00:00,148.89,148.99,148.89,148.94,9351.0,132.9369,133.0261,132.9369,132.9815,9351.0
2017-12-21 10:10:00,148.94,148.98,148.92,148.95,6255.0,132.9815,133.0172,132.9636,132.9904,6255.0
2017-12-21 10:20:00,148.96,149.03,148.96,149.01,11762.0,132.9994,133.0619,132.9994,133.044,11762.0
2017-12-21 10:30:00,149.02,149.23,149.01,149.16,29415.0,133.0529,133.2404,133.044,133.1779,29415.0
2017-12-21 10:40:00,149.16,149.22,149.12,149.13,3983.0,133.1779,133.2315,133.1422,133.1511,3983.0
2017-12-21 10:50:00,149.1,149.15,149.09,149.11,6217.0,133.1244,133.169,133.1154,133.1333,6217.0
2017-12-21 11:00:00,149.12,149.16,149.08,149.14,12783.0,133.1422,133.1779,133.1065,133.1601,12783.0
2017-12-21 11:10:00,149.15,149.16,149.12,149.12,11583.0,133.169,133.1779,133.1422,133.1422,11583.0
2017-12-21 11:20:00,149.14,149.21,149.13,149.21,37678.0,133.1601,133.2226,133.1511,133.2226,37678.0
2017-12-21 11:30:00,149.22,149.25,149.18,149.25,21947.0,133.2315,133.2583,133.1958,133.2583,21947.0
2017-12-21 11:40:00,149.25,149.28,149.22,149.25,7171.0,133.2583,133.2851,133.2315,133.2583,7171.0
2017-12-21 11:50:00,149.23,149.25,149.22,149.22,9056.0,133.2404,133.2583,133.2315,133.2315,9056.0
2017-12-21 12:00:00,149.19,149.19,149.16,149.19,132361.0,133.2047,133.2047,133.1779,133.2047,132361.0
2017-12-21 12:10:00,149.19,149.2,149.15,149.16,4720.0,133.2047,133.2136,133.169,133.1779,4720.0
2017-12-21 12:20:00,149.16,149.2,149.16,149.2,2978.0,133.1779,133.2136,133.1779,133.2136,2978.0
2017-12-21 12:30:00,149.2,149.21,149.17,149.2,35146.0,133.2136,133.2226,133.1869,133.2136,35146.0
2017-12-21 12:40:00,149.2,149.2,149.15,149.17,19749.0,133.2136,133.2136,133.169,133.1869,19749.0
2017-12-21 12:50:00,149.16,149.3,149.16,149.3,13504.0,133.1779,133.3029,133.1779,133.3029,13504.0
2017-12-21 13:00:00,149.3,149.35,149.29,149.35,15619.0,133.3029,133.3476,133.294,133.3476,15619.0
2017-12-21 13:10:00,149.34,149.39,149.34,149.37,3854.0,133.3386,133.3833,133.3386,133.3654,3854.0
2017-12-21 13:20:00,149.38,149.39,149.36,149.38,3159.0,133.3744,133.3833,133.3565,133.3744,3159.0
2017-12-21 13:30:00,149.38,149.38,149.34,149.34,22117.0,133.3744,133.3744,133.3386,133.3386,22117.0
2017-12-21 13:40:00,149.35,149.35,149.32,149.33,11040.0,133.3476,133.3476,133.3208,133.3297,11040.0
2017-12-21 13:50:00,149.34,149.36,149.32,149.32,18714.0,133.3386,133.3565,133.3208,133.3208,18714.0
2017-12-21 14:00:00,149.31,149.32,149.26,149.27,16807.0,133.3119,133.3208,133.2672,133.2761,16807.0
2017-12-21 14:10:00,149.28,149.29,149.26,149.27,2637.0,133.2851,133.294,133.2672,133.2761,2637.0
2017-12-21 14:20:00,149.26,149.29,149.23,149.26,16668.0,133.2672,133.294,133.2404,133.2672,16668.0
2017-12-21 14:30:00,149.26,149.27,149.22,149.26,5385.0,133.2672,133.2761,133.2315,133.2672,5385.0
2017-12-21 14:40:00,149.25,149.26,149.21,149.22,11736.0,133.2583,133.2672,133.2226,133.2315,11736.0
2017-12-21 14:50:00,149.22,149.28,149.19,149.27,9055.0,133.2315,133.2851,133.2047,133.2761,9055.0
2017-12-21 15:00:00,149.27,149.28,149.21,149.24,7048.0,133.2761,133.2851,133.2226,133.2494,7048.0
2017-12-21 15:10:00,149.23,149.26,149.1,149.17,14322.0,133.2404,133.2672,133.1244,133.1869,14322.0
2017-12-21 15:20:00,149.15,149.22,149.14,149.21,15290.0,133.169,133.2315,133.1601,133.2226,15290.0
2017-12-21 15:30:00,149.24,149.24,149.16,149.16,7577.0,133.2494,133.2494,133.1779,133.1779,7577.0
2017-12-21 15:40:00,149.16,149.19,149.02,149.03,30772.0,133.1779,133.2047,133.0529,133.0619,30772.0
2017-12-21 15:50:00,149.02,149.02,148.9,148.99,51501.0,133.0529,133.0529,132.9458,133.0261,51501.0
2017-12-22 09:30:00,149.01,149.04,148.77,148.84,30193.0,133.044,133.0708,132.8297,132.8922,30193.0
2017-12-22 09:40:00,148.84,148.93,148.84,148.88,7351.0,132.8922,132.9726,132.8922,132.9279,7351.0
2017-12-22 09:50:00,148.88,148.99,148.83,148.99,8946.0,132.9279,133.0261,132.8833,133.0261,8946.0
2017-12-22 10:00:00,148.95,148.97,148.92,148.96,2713.0,132.9904,133.0083,132.9636,132.9994,2713.0
2017-12-22 10:10:00,148.95,148.95,148.79,148.87,15362.0,132.9904,132.9904,132.8476,132.919,15362.0
2017-12-22 10:20:00,148.89,148.92,148.85,148.88,20028.0,132.9369,132.9636,132.9011,132.9279,20028.0
2017-12-22 10:30:00,148.86,148.91,148.83,148.84,10734.0,132.9101,132.9547,132.8833,132.8922,10734.0
2017-12-22 10:40:00,148.84,148.89,148.83,148.85,15581.0,132.8922,132.9369,132.8833,132.9011,15581.0
2017-12-22 10:50:00,148.86,148.9,148.84,148.84,40702.0,132.9101,132.9458,132.8922,132.8922,40702.0
2017-12-22 11:00:00,148.84,148.84,148.7,148.77,32980.0,132.8922,132.8922,132.7672,132.8297,32980.0
2017-12-22 11:10:00,148.77,148.8,148.76,148.77,39691.0,132.8297,132.8565,132.8208,132.8297,39691.0
2017-12-22 11:20:00,148.78,148.85,148.77,148.81,78946.0,132.8386,132.9011,132.8297,132.8654,78946.0
2017-12-22 11:30:00,148.78,148.79,148.64,148.73,28727.0,132.8386,132.8476,132.7136,132.794,28727.0
2017-12-22 11:40:00,148.72,148.81,148.72,148.75,5381.0,132.7851,132.8654,132.7851,132.8119,5381.0
2017-12-22 11:50:00,148.76,148.78,148.73,148.74,4473.0,132.8208,132.8386,132.794,132.8029,4473.0
2017-12-22 12:00:00,148.75,148.76,148.73,148.73,2347.0,132.8119,132.8208,132.794,132.794,2347.0
2017-12-22 12:10:00,148.73,148.77,148.72,148.77,19997.0,132.794,132.8297,132.7851,132.8297,19997.0
2017-12-22 12:20:00,148.78,148.82,148.77,148.81,13702.0,132.8386,132.8744,132.8297,132.8654,13702.0
2017-12-22 12:30:00,148.82,148.82,148.77,148.79,38976.0,132.8744,132.8744,132.8297,132.8476,38976.0
2017-12-22 12:40:00,148.78,148.79,148.74,148.75,24153.0,132.8386,132.8476,132.8029,132.8119,24153.0
2017-12-22 12:50:00,148.75,148.77,148.72,148.76,22515.0,132.8119,132.8297,132.7851,132.8208,22515.0
2017-12-22 13:00:00,148.75,148.77,148.75,148.77,1716.0,132.8119,132.8297,132.8119,132.8297,1716.0
2017-12-22 13:10:00,148.76,148.78,148.75,148.78,2825.0,132.8208,132.8386,132.8119,132.8386,2825.0
2017-12-22 13:20:00,148.78,148.79,148.76,148.77,11250.0,132.8386,132.8476,132.8208,132.8297,11250.0
2017-12-22 13:30:00,148.77,148.8,148.76,148.79,20163.0,132.8297,132.8565,132.8208,132.8476,20163.0
2017-12-22 13:40:00,148.79,148.87,148.77,148.84,15711.0,132.8476,132.919,132.8297,132.8922,15711.0
2017-12-22 13:50:00,148.84,148.89,148.84,148.87,2840.0,132.8922,132.9369,132.8922,132.919,2840.0
2017-12-22 14:00:00,148.87,148.89,148.81,148.82,20418.0,132.919,132.9369,132.8654,132.8744,20418.0
2017-12-22 14:10:00,148.82,148.91,148.82,148.9,7058.0,132.8744,132.9547,132.8744,132.9458,7058.0
2017-12-22 14:20:00,148.92,148.93,148.89,148.9,14279.0,132.9636,132.9726,132.9369,132.9458,14279.0
2017-12-22 14:30:00,148.91,148.92,148.86,148.87,52147.0,132.9547,132.9636,132.9101,132.919,52147.0
2017-12-22 14:40:00,148.87,148.93,148.84,148.9,53726.0,132.919,132.9726,132.8922,132.9458,53726.0
2017-12-22 14:50:00,148.92,148.94,148.89,148.91,53779.0,132.9636,132.9815,132.9369,132.9547,53779.0
2017-12-22 15:00:00,148.92,148.94,148.86,148.91,66573.0,132.9636,132.9815,132.9101,132.9547,66573.0
2017-12-22 15:10:00,148.91,148.91,148.87,148.88,58967.0,132.9547,132.9547,132.919,132.9279,58967.0
2017-12-22 15:20:00,148.88,148.88,148.84,148.88,53043.0,132.9279,132.9279,132.8922,132.9279,53043.0
2017-12-22 15:30:00,148.88,148.97,148.87,148.96,70611.0,132.9279,133.0083,132.919,132.9994,70611.0
2017-12-22 15:40:00,148.95,148.98,148.87,148.9,56919.0,132.9904,133.0172,132.919,132.9458,56919.0
2017-12-22 15:50:00,148.89,148.95,148.84,148.95,116857.0,132.9369,132.9904,132.8922,132.9904,116857.0
2017-12-26 09:30:00,148.67,148.87,148.67,148.86,28641.0,132.7404,132.919,132.7404,132.9101,28641.0
2017-12-26 09:40:00,148.82,148.86,148.77,148.78,9232.0,132.8744,132.9101,132.8297,132.8386,9232.0
2017-12-26 09:50:00,148.79,148.82,148.74,148.81,9514.0,132.8476,132.8744,132.8029,132.8654,9514.0
2017-12-26 10:00:00,148.82,148.84,148.76,148.84,19374.0,132.8744,132.8922,132.8208,132.8922,19374.0
2017-12-26 10:10:00,148.84,148.87,148.8,148.85,2400.0,132.8922,132.919,132.8565,132.9011,2400.0
2017-12-26 10:20:00,148.85,148.89,148.85,148.87,6429.0,132.9011,132.9369,132.9011,132.919,6429.0
2017-12-26 10:30:00,148.87,148.9,148.86,148.88,4150.0,132.919,132.9458,132.9101,132.9279,4150.0
2017-12-26 10:40:00,148.86,148.89,148.86,148.86,6531.0,132.9101,132.9369,132.9101,132.9101,6531.0
2017-12-26 10:50:00,148.84,148.85,148.74,148.74,4929.0,132.8922,132.9011,132.8029,132.8029,4929.0
2017-12-26 11:00:00,148.72,148.77,148.72,148.73,2297.0,132.7851,132.8297,132.7851,132.794,2297.0
2017-12-26 11:10:00,148.75,148.78,148.74,148.77,8114.0,132.8119,132.8386,132.8029,132.8297,8114.0
2017-12-26 11:20:00,148.79,148.83,148.76,148.81,23754.0,132.8476,132.8833,132.8208,132.8654,23754.0
2017-12-26 11:30:00,148.82,148.82,148.78,148.82,2301.0,132.8744,132.8744,132.8386,132.8744,2301.0
2017-12-26 11:40:00,148.82,148.83,148.79,148.81,2825.0,132.8744,132.8833,132.8476,132.8654,2825.0
2017-12-26 11:50:00,148.83,148.83,148.77,148.81,9235.0,132.8833,132.8833,132.8297,132.8654,9235.0
2017-12-26 12:00:00,148.8,148.83,148.78,148.83,2724.0,132.8565,132.8833,132.8386,132.8833,2724.0
2017-12-26 12:10:00,148.84,148.85,148.78,148.8,102252.0,132.8922,132.9011,132.8386,132.8565,102252.0
2017-12-26 12:20:00,148.79,148.83,148.78,148.81,58752.0,132.8476,132.8833,132.8386,132.8654,58752.0
2017-12-26 12:30:00,148.81,148.83,148.8,148.81,3556.0,132.8654,132.8833,132.8565,132.8654,3556.0
2017-12-26 12:40:00,148.82,148.86,148.82,148.83,2280.0,132.8744,132.9101,132.8744,132.8833,2280.0
2017-12-26 12:50:00,148.83,148.83,148.78,148.8,8679.0,132.8833,132.8833,132.8386,132.8565,8679.0
2017-12-26 13:00:00,148.81,148.82,148.79,148.79,2037.0,132.8654,132.8744,132.8476,132.8476,2037.0
2017-12-26 13:10:00,148.81,148.82,148.76,148.78,6309.0,132.8654,132.8744,132.8208,132.8386,6309.0
2017-12-26 13:20:00,148.79,148.82,148.79,148.82,4306.0,132.8476,132.8744,132.8476,132.8744,4306.0
2017-12-26 13:30:00,148.82,148.83,148.77,148.79,8115.0,132.8744,132.8833,132.8297,132.8476,8115.0
2017-12-26 13:40:00,148.8,148.8,148.76,148.78,20201.0,132.8565,132.8565,132.8208,132.8386,20201.0
2017-12-26 13:50:00,148.79,148.81,148.76,148.77,5147.0,132.8476,132.8654,132.8208,132.8297,5147.0
2017-12-26 14:00:00,148.76,148.77,148.75,148.75,5713.0,132.8208,132.8297,132.8119,132.8119,5713.0
2017-12-26 14:10:00,148.75,148.76,148.72,148.74,12214.0,132.8119,132.8208,132.7851,132.8029,12214.0
2017-12-26 14:20:00,148.74,148.75,148.72,148.75,76122.0,132.8029,132.8119,132.7851,132.8119,76122.0
2017-12-26 14:30:00,148.75,148.78,148.74,148.76,36201.0,132.8119,132.8386,132.8029,132.8208,36201.0
2017-12-26 14:40:00,148.77,148.78,148.75,148.78,13623.0,132.8297,132.8386,132.8119,132.8386,13623.0
2017-12-26 14:50:00,148.77,148.79,148.75,148.78,13596.0,132.8297,132.8476,132.8119,132.8386,13596.0
2017-12-26 15:00:00,148.78,148.8,148.76,148.8,12627.0,132.8386,132.8565,132.8208,132.8565,12627.0
2017-12-26 15:10:00,148.79,148.8,148.73,148.74,7768.0,132.8476,132.8565,132.794,132.8029,7768.0
2017-12-26 15:20:00,148.75,148.76,148.68,148.68,18866.0,132.8119,132.8208,132.7494,132.7494,18866.0
2017-12-26 15:30:00,148.7,148.71,148.64,148.68,55177.0,132.7672,132.7761,132.7136,132.7494,55177.0
2017-12-26 15:40:00,148.68,148.77,148.67,148.77,39230.0,132.7494,132.8297,132.7404,132.8297,39230.0
2017-12-26 15:50:00,148.76,148.8,148.68,148.78,92840.0,132.8208,132.8565,132.7494,132.8386,92840.0
2017-12-27 09:30:00,148.83,148.9,148.79,148.88,18147.0,132.8833,132.9458,132.8476,132.9279,18147.0
2017-12-27 09:40:00,148.88,148.93,148.87,148.91,29335.0,132.9279,132.9726,132.919,132.9547,29335.0
2017-12-27 09:50:00,148.92,148.94,148.89,148.89,5300.0,132.9636,132.9815,132.9369,132.9369,5300.0
2017-12-27 10:00:00,148.91,148.98,148.91,148.97,10195.0,132.9547,133.0172,132.9547,133.0083,10195.0
2017-12-27 10:10:00,148.97,148.98,148.95,148.97,10706.0,133.0083,133.0172,132.9904,133.0083,10706.0
2017-12-27 10:20:00,148.97,149.03,148.96,149.01,19075.0,133.0083,133.0619,132.9994,133.044,19075.0
2017-12-27 10:30:00,149.02,149.02,148.99,148.99,47339.0,133.0529,133.0529,133.0261,133.0261,47339.0
2017-12-27 10:40:00,149.0,149.04,149.0,149.04,4854.0,133.0351,133.0708,133.0351,133.0708,4854.0
2017-12-27 10:50:00,149.05,149.09,149.05,149.09,20818.0,133.0797,133.1154,133.0797,133.1154,20818.0
2017-12-27 11:00:00,149.1,149.13,149.06,149.06,5440.0,133.1244,133.1511,133.0886,133.0886,5440.0
2017-12-27 11:10:00,149.07,149.07,149.04,149.07,2604.0,133.0976,133.0976,133.0708,133.0976,2604.0
2017-12-27 11:20:00,149.07,149.08,149.06,149.07,1707.0,133.0976,133.1065,133.0886,133.0976,1707.0
2017-12-27 11:30:00,149.06,149.06,149.04,149.05,1300.0,133.0886,133.0886,133.0708,133.0797,1300.0
2017-12-27 11:40:00,149.05,149.05,148.95,148.98,19480.0,133.0797,133.0797,132.9904,133.0172,19480.0
2017-12-27 11:50:00,148.98,149.01,148.97,148.97,4069.0,133.0172,133.044,133.0083,133.0083,4069.0
2017-12-27 12:00:00,148.96,149.0,148.92,148.99,14559.0,132.9994,133.0351,132.9636,133.0261,14559.0
2017-12-27 12:10:00,149.0,149.0,148.92,148.93,5558.0,133.0351,133.0351,132.9636,132.9726,5558.0
2017-12-27 12:20:00,148.92,148.94,148.89,148.9,4782.0,132.9636,132.9815,132.9369,132.9458,4782.0
2017-12-27 12:30:00,148.9,148.93,148.88,148.91,32528.0,132.9458,132.9726,132.9279,132.9547,32528.0
2017-12-27 12:40:00,148.92,148.95,148.9,148.91,45621.0,132.9636,132.9904,132.9458,132.9547,45621.0
2017-12-27 12:50:00,148.91,148.93,148.88,148.88,25850.0,132.9547,132.9726,132.9279,132.9279,25850.0
2017-12-27 13:00:00,148.89,148.91,148.84,148.9,5071.0,132.9369,132.9547,132.8922,132.9458,5071.0
2017-12-27 13:10:00,148.9,148.93,148.84,148.86,5952.0,132.9458,132.9726,132.8922,132.9101,5952.0
2017-12-27 13:20:00,148.83,148.87,148.82,148.84,6762.0,132.8833,132.919,132.8744,132.8922,6762.0
2017-12-27 13:30:00,148.81,148.88,148.81,148.88,2294.0,132.8654,132.9279,132.8654,132.9279,2294.0
2017-12-27 13:40:00,148.87,148.88,148.86,148.86,1000.0,132.919,132.9279,132.9101,132.9101,1000.0
2017-12-27 13:50:00,148.89,148.9,148.85,148.9,6168.0,132.9369,132.9458,132.9011,132.9458,6168.0
2017-12-27 14:00:00,148.89,148.89,148.85,148.86,8604.0,132.9369,132.9369,132.9011,132.9101,8604.0
2017-12-27 14:10:00,148.85,148.87,148.82,148.86,8700.0,132.9011,132.919,132.8744,132.9101,8700.0
2017-12-27 14:20:00,148.82,148.88,148.8,148.88,11912.0,132.8744,132.9279,132.8565,132.9279,11912.0
2017-12-27 14:30:00,148.88,148.88,148.81,148.84,13727.0,132.9279,132.9279,132.8654,132.8922,13727.0
2017-12-27 14:40:00,148.84,148.85,148.82,148.83,10791.0,132.8922,132.9011,132.8744,132.8833,10791.0
2017-12-27 14:50:00,148.82,148.84,148.77,148.84,31136.0,132.8744,132.8922,132.8297,132.8922,31136.0
2017-12-27 15:00:00,148.84,148.86,148.81,148.82,40787.0,132.8922,132.9101,132.8654,132.8744,40787.0
2017-12-27 15:10:00,148.84,148.85,148.78,148.78,14593.0,132.8922,132.9011,132.8386,132.8386,14593.0
2017-12-27 15:20:00,148.78,148.8,148.73,148.75,269973.0,132.8386,132.8565,132.794,132.8119,269973.0
2017-12-27 15:30:00,148.76,148.79,148.72,148.74,20482.0,132.8208,132.8476,132.7851,132.8029,20482.0
2017-12-27 15:40:00,148.73,148.78,148.72,148.75,27774.0,132.794,132.8386,132.7851,132.8119,27774.0
2017-12-27 15:50:00,148.75,148.9,148.75,148.88,70845.0,132.8119,132.9458,132.8119,132.9279,70845.0
2017-12-28 09:30:00,149.22,149.22,149.07,149.11,173933.0,133.2315,133.2315,133.0976,133.1333,173933.0
2017-12-28 09:40:00,149.09,149.11,149.05,149.05,30362.0,133.1154,133.1333,133.0797,133.0797,30362.0
2017-12-28 09:50:00,149.05,149.05,148.97,149.01,29578.0,133.0797,133.0797,133.0083,133.044,29578.0
2017-12-28 10:00:00,149.01,149.03,148.95,149.01,30965.0,133.044,133.0619,132.9904,133.044,30965.0
2017-12-28 10:10:00,148.99,149.03,148.96,148.99,23251.0,133.0261,133.0619,132.9994,133.0261,23251.0
2017-12-28 10:20:00,148.98,149.01,148.96,148.98,27034.0,133.0172,133.044,132.9994,133.0172,27034.0
2017-12-28 10:30:00,148.97,149.0,148.94,148.99,13372.0,133.0083,133.0351,132.9815,133.0261,13372.0
2017-12-28 10:40:00,148.99,149.03,148.97,148.99,16768.0,133.0261,133.0619,133.0083,133.0261,16768.0
2017-12-28 10:50:00,148.99,149.05,148.99,149.03,11697.0,133.0261,133.0797,133.0261,133.0619,11697.0
2017-12-28 11:00:00,149.04,149.05,148.98,149.03,16918.0,133.0708,133.0797,133.0172,133.0619,16918.0
2017-12-28 11:10:00,149.03,149.05,149.01,149.04,32440.0,133.0619,133.0797,133.044,133.0708,32440.0
2017-12-28 11:20:00,149.03,149.05,148.98,149.0,65473.0,133.0619,133.0797,133.0172,133.0351,65473.0
2017-12-28 11:30:00,149.0,149.03,148.97,149.01,14102.0,133.0351,133.0619,133.0083,133.044,14102.0
2017-12-28 11:40:00,149.01,149.06,149.01,149.06,7206.0,133.044,133.0886,133.044,133.0886,7206.0
2017-12-28 11:50:00,149.08,149.09,149.07,149.07,938.0,133.1065,133.1154,133.0976,133.0976,938.0
2017-12-28 12:00:00,149.07,149.07,149.04,149.06,2589.0,133.0976,133.0976,133.0708,133.0886,2589.0
2017-12-28 12:10:00,149.05,149.07,149.04,149.04,22643.0,133.0797,133.0976,133.0708,133.0708,22643.0
2017-12-28 12:20:00,149.05,149.05,149.04,149.05,8880.0,133.0797,133.0797,133.0708,133.0797,8880.0
2017-12-28 12:30:00,149.05,149.06,149.03,149.04,4747.0,133.0797,133.0886,133.0619,133.0708,4747.0
2017-12-28 12:40:00,149.03,149.04,149.01,149.03,4200.0,133.0619,133.0708,133.044,133.0619,4200.0
2017-12-28 12:50:00,149.02,149.04,149.02,149.03,4824.0,133.0529,133.0708,133.0529,133.0619,4824.0
2017-12-28 13:00:00,149.03,149.04,149.02,149.03,4302.0,133.0619,133.0708,133.0529,133.0619,4302.0
2017-12-28 13:10:00,149.02,149.04,149.02,149.03,3700.0,133.0529,133.0708,133.0529,133.0619,3700.0
2017-12-28 13:20:00,149.03,149.03,148.99,148.99,21459.0,133.0619,133.0619,133.0261,133.0261,21459.0
2017-12-28 13:30:00,149.0,149.0,148.99,149.0,8270.0,133.0351,133.0351,133.0261,133.0351,8270.0
2017-12-28 13:40:00,149.01,149.02,148.99,149.02,24096.0,133.044,133.0529,133.0261,133.0529,24096.0
2017-12-28 13:50:00,149.01,149.02,148.97,149.02,36668.0,133.044,133.0529,133.0083,133.0529,36668.0
2017-12-28 14:00:00,149.0,149.01,148.98,148.98,4839.0,133.0351,133.044,133.0172,133.0172,4839.0
2017-12-28 14:10:00,148.98,149.0,148.98,149.0,2744.0,133.0172,133.0351,133.0172,133.0351,2744.0
2017-12-28 14:20:00,149.0,149.01,148.98,148.99,8081.0,133.0351,133.044,133.0172,133.0261,8081.0
2017-12-28 14:30:00,149.0,149.01,148.97,149.01,11554.0,133.0351,133.044,133.0083,133.044,11554.0
2017-12-28 14:40:00,149.02,149.04,149.01,149.03,5115.0,133.0529,133.0708,133.044,133.0619,5115.0
2017-12-28 14:50:00,149.05,149.06,149.03,149.05,6950.0,133.0797,133.0886,133.0619,133.0797,6950.0
2017-12-28 15:00:00,149.06,149.07,149.03,149.06,48041.0,133.0886,133.0976,133.0619,133.0886,48041.0
2017-12-28 15:10:00,149.06,149.08,149.05,149.07,7450.0,133.0886,133.1065,133.0797,133.0976,7450.0
2017-12-28 15:20:00,149.08,149.08,149.06,149.06,20417.0,133.1065,133.1065,133.0886,133.0886,20417.0
2017-12-28 15:30:00,149.06,149.1,149.05,149.1,23050.0,133.0886,133.1244,133.0797,133.1244,23050.0
2017-12-28 15:40:00,149.1,149.13,149.09,149.11,55984.0,133.1244,133.1511,133.1154,133.1333,55984.0
2017-12-28 15:50:00,149.12,149.27,149.12,149.21,95085.0,133.1422,133.2761,133.1422,133.2226,95085.0
2017-12-29 09:30:00,149.5,149.54,149.29,149.33,19576.0,133.4815,133.5172,133.294,133.3297,19576.0
2017-12-29 09:40:00,149.34,149.37,149.24,149.28,22490.0,133.3386,133.3654,133.2494,133.2851,22490.0
2017-12-29 09:50:00,149.29,149.3,149.2,149.25,8846.0,133.294,133.3029,133.2136,133.2583,8846.0
2017-12-29 10:00:00,149.23,149.26,149.17,149.18,24208.0,133.2404,133.2672,133.1869,133.1958,24208.0
2017-12-29 10:10:00,149.19,149.23,149.08,149.21,21679.0,133.2047,133.2404,133.1065,133.2226,21679.0
2017-12-29 10:20:00,149.21,149.24,149.18,149.22,6300.0,133.2226,133.2494,133.1958,133.2315,6300.0
2017-12-29 10:30:00,149.22,149.26,149.11,149.14,26100.0,133.2315,133.2672,133.1333,133.1601,26100.0
2017-12-29 10:40:00,149.14,149.19,149.11,149.12,96858.0,133.1601,133.2047,133.1333,133.1422,96858.0
2017-12-29 10:50:00,149.12,149.13,149.02,149.12,40089.0,133.1422,133.1511,133.0529,133.1422,40089.0
2017-12-29 11:00:00,149.13,149.15,149.02,149.06,28657.0,133.1511,133.169,133.0529,133.0886,28657.0
2017-12-29 11:10:00,149.07,149.1,149.03,149.05,16929.0,133.0976,133.1244,133.0619,133.0797,16929.0
2017-12-29 11:20:00,149.06,149.13,149.05,149.11,39281.0,133.0886,133.1511,133.0797,133.1333,39281.0
2017-12-29 11:30:00,149.13,149.13,149.07,149.08,12571.0,133.1511,133.1511,133.0976,133.1065,12571.0
2017-12-29 11:40:00,149.08,149.16,149.08,149.16,16999.0,133.1065,133.1779,133.1065,133.1779,16999.0
2017-12-29 11:50:00,149.17,149.2,149.14,149.15,19791.0,133.1869,133.2136,133.1601,133.169,19791.0
2017-12-29 12:00:00,149.16,149.17,149.12,149.15,21645.0,133.1779,133.1869,133.1422,133.169,21645.0
2017-12-29 12:10:00,149.15,149.19,149.14,149.15,17832.0,133.169,133.2047,133.1601,133.169,17832.0
2017-12-29 12:20:00,149.15,149.18,149.11,149.12,43498.0,133.169,133.1958,133.1333,133.1422,43498.0
2017-12-29 12:30:00,149.12,149.17,149.1,149.15,29190.0,133.1422,133.1869,133.1244,133.169,29190.0
2017-12-29 12:40:00,149.16,149.16,149.1,149.11,10813.0,133.1779,133.1779,133.1244,133.1333,10813.0
2017-12-29 12:50:00,149.09,149.11,149.07,149.09,23313.0,133.1154,133.1333,133.0976,133.1154,23313.0
2017-12-29 13:00:00,149.09,149.09,149.05,149.08,9998.0,133.1154,133.1154,133.0797,133.1065,9998.0
2017-12-29 13:10:00,149.07,149.09,149.06,149.09,15155.0,133.0976,133.1154,133.0886,133.1154,15155.0
2017-12-29 13:20:00,149.08,149.14,149.08,149.1,110026.0,133.1065,133.1601,133.1065,133.1244,110026.0
2017-12-29 13:30:00,149.09,149.09,149.04,149.05,52408.0,133.1154,133.1154,133.0708,133.0797,52408.0
2017-12-29 13:40:00,149.05,149.06,148.98,149.02,79666.0,133.0797,133.0886,133.0172,133.0529,79666.0
2017-12-29 13:50:00,149.02,149.03,148.92,148.97,109958.0,133.0529,133.0619,132.9636,133.0083,109958.0
2017-12-29 14:00:00,148.97,148.99,148.94,148.94,53651.0,133.0083,133.0261,132.9815,132.9815,53651.0
2017-12-29 14:10:00,148.94,148.98,148.93,148.98,19959.0,132.9815,133.0172,132.9726,133.0172,19959.0
2017-12-29 14:20:00,148.99,149.02,148.96,149.01,24623.0,133.0261,133.0529,132.9994,133.044,24623.0
2017-12-29 14:30:00,149.0,149.01,148.94,148.97,23198.0,133.0351,133.044,132.9815,133.0083,23198.0
2017-12-29 14:40:00,148.97,149.02,148.96,148.97,25832.0,133.0083,133.0529,132.9994,133.0083,25832.0
2017-12-29 14:50:00,148.98,149.01,148.97,149.0,13018.0,133.0172,133.044,133.0083,133.0351,13018.0
2017-12-29 15:00:00,148.98,149.04,148.96,149.04,91696.0,133.0172,133.0708,132.9994,133.0708,91696.0
2017-12-29 15:10:00,149.04,149.07,149.03,149.06,35747.0,133.0708,133.0976,133.0619,133.0886,35747.0
2017-12-29 15:20:00,149.06,149.15,149.06,149.11,48221.0,133.0886,133.169,133.0886,133.1333,48221.0
2017-12-29 15:30:00,149.11,149.11,148.92,148.92,78037.0,133.1333,133.1333,132.9636,132.9636,78037.0
2017-12-29 15:40:00,148.93,148.95,148.88,148.93,35086.0,132.9726,132.9904,132.9279,132.9726,35086.0
2017-12-29 15:50:00,148.94,148.94,148.5,148.61,362025.0,132.9815,132.9815,132.5886,132.6869,362025.0
2018-01-02 09:30:00,149.12,149.3,148.95,149.14,63210.0,133.1422,133.3029,132.9904,133.1601,63210.0
2018-01-02 09:40:00,149.19,149.21,149.05,149.06,22326.0,133.2047,133.2226,133.0797,133.0886,22326.0
2018-01-02 09:50:00,149.06,149.24,149.02,149.24,28350.0,133.0886,133.2494,133.0529,133.2494,28350.0
2018-01-02 10:00:00,149.24,149.43,149.24,149.42,48434.0,133.2494,133.419,133.2494,133.4101,48434.0
2018-01-02 10:10:00,149.41,149.43,149.37,149.41,9744.0,133.4011,133.419,133.3654,133.4011,9744.0
2018-01-02 10:20:00,149.42,149.47,149.4,149.46,15893.0,133.4101,133.4547,133.3922,133.4458,15893.0
2018-01-02 10:30:00,149.46,149.5,149.25,149.33,15698.0,133.4458,133.4815,133.2583,133.3297,15698.0
2018-01-02 10:40:00,149.37,149.42,149.35,149.42,6145.0,133.3654,133.4101,133.3476,133.4101,6145.0
2018-01-02 10:50:00,149.43,149.44,149.41,149.43,32855.0,133.419,133.4279,133.4011,133.419,32855.0
2018-01-02 11:00:00,149.43,149.45,149.42,149.44,12186.0,133.419,133.4369,133.4101,133.4279,12186.0
2018-01-02 11:10:00,149.45,149.49,149.42,149.46,12295.0,133.4369,133.4726,133.4101,133.4458,12295.0
2018-01-02 11:20:00,149.45,149.45,149.33,149.33,3670.0,133.4369,133.4369,133.3297,133.3297,3670.0
2018-01-02 11:30:00,149.35,149.35,149.29,149.3,6010.0,133.3476,133.3476,133.294,133.3029,6010.0
2018-01-02 11:40:00,149.29,149.34,149.25,149.33,6994.0,133.294,133.3386,133.2583,133.3297,6994.0
2018-01-02 11:50:00,149.33,149.35,149.31,149.35,3994.0,133.3297,133.3476,133.3119,133.3476,3994.0
2018-01-02 12:00:00,149.35,149.44,149.35,149.41,9762.0,133.3476,133.4279,133.3476,133.4011,9762.0
2018-01-02 12:10:00,149.42,149.43,149.37,149.4,18183.0,133.4101,133.419,133.3654,133.3922,18183.0
2018-01-02 12:20:00,149.4,149.4,149.37,149.39,11186.0,133.3922,133.3922,133.3654,133.3833,11186.0
2018-01-02 12:30:00,149.38,149.39,149.34,149.37,3187.0,133.3744,133.3833,133.3386,133.3654,3187.0
2018-01-02 12:40:00,149.36,149.36,149.31,149.31,6779.0,133.3565,133.3565,133.3119,133.3119,6779.0
2018-01-02 12:50:00,149.31,149.34,149.29,149.31,4323.0,133.3119,133.3386,133.294,133.3119,4323.0
2018-01-02 13:00:00,149.36,149.4,149.35,149.4,3598.0,133.3565,133.3922,133.3476,133.3922,3598.0
2018-01-02 13:10:00,149.41,149.44,149.39,149.39,4161.0,133.4011,133.4279,133.3833,133.3833,4161.0
2018-01-02 13:20:00,149.4,149.43,149.39,149.43,6233.0,133.3922,133.419,133.3833,133.419,6233.0
2018-01-02 13:30:00,149.41,149.44,149.4,149.43,6624.0,133.4011,133.4279,133.3922,133.419,6624.0
2018-01-02 13:40:00,149.44,149.45,149.4,149.42,5518.0,133.4279,133.4369,133.3922,133.4101,5518.0
2018-01-02 13:50:00,149.42,149.42,149.37,149.41,6602.0,133.4101,133.4101,133.3654,133.4011,6602.0
2018-01-02 14:00:00,149.42,149.47,149.4,149.41,37809.0,133.4101,133.4547,133.3922,133.4011,37809.0
2018-01-02 14:10:00,149.42,149.44,149.4,149.4,6931.0,133.4101,133.4279,133.3922,133.3922,6931.0
2018-01-02 14:20:00,149.41,149.42,149.39,149.41,8007.0,133.4011,133.4101,133.3833,133.4011,8007.0
2018-01-02 14:30:00,149.42,149.43,149.39,149.42,10843.0,133.4101,133.419,133.3833,133.4101,10843.0
2018-01-02 14:40:00,149.42,149.45,149.41,149.42,31930.0,133.4101,133.4369,133.4011,133.4101,31930.0
2018-01-02 14:50:00,149.43,149.44,149.42,149.43,13977.0,133.419,133.4279,133.4101,133.419,13977.0
2018-01-02 15:00:00,149.44,149.46,149.41,149.45,9352.0,133.4279,133.4458,133.4011,133.4369,9352.0
2018-01-02 15:10:00,149.46,149.49,149.45,149.49,18430.0,133.4458,133.4726,133.4369,133.4726,18430.0
2018-01-02 15:20:00,149.48,149.56,149.47,149.55,13335.0,133.4636,133.5351,133.4547,133.5261,13335.0
2018-01-02 15:30:00,149.54,149.55,149.46,149.53,17387.0,133.5172,133.5261,133.4458,133.5083,17387.0
2018-01-02 15:40:00,149.54,149.61,149.53,149.6,124837.0,133.5172,133.5797,133.5083,133.5708,124837.0
2018-01-02 15:50:00,149.6,149.72,149.6,149.69,147817.0,133.5708,133.6779,133.5708,133.6511,147817.0
2018-01-03 09:30:00,149.86,150.03,149.84,150.03,27561.0,133.8029,133.9547,133.7851,133.9547,27561.0
2018-01-03 09:40:00,150.04,150.08,149.99,150.07,13937.0,133.9636,133.9993,133.919,133.9904,13937.0
2018-01-03 09:50:00,150.07,150.18,150.06,150.17,44292.0,133.9904,134.0886,133.9815,134.0797,44292.0
2018-01-03 10:00:00,150.2,150.31,150.2,150.26,15360.0,134.1065,134.2047,134.1065,134.1601,15360.0
2018-01-03 10:10:00,150.25,150.25,150.2,150.24,12227.0,134.1511,134.1511,134.1065,134.1422,12227.0
2018-01-03 10:20:00,150.24,150.35,150.23,150.33,17685.0,134.1422,134.2404,134.1333,134.2226,17685.0
2018-01-03 10:30:00,150.33,150.41,150.33,150.37,15742.0,134.2226,134.294,134.2226,134.2583,15742.0
2018-01-03 10:40:00,150.38,150.4,150.33,150.33,10379.0,134.2672,134.2851,134.2226,134.2226,10379.0
2018-01-03 10:50:00,150.33,150.33,150.24,150.29,22184.0,134.2226,134.2226,134.1422,134.1868,22184.0
2018-01-03 11:00:00,150.28,150.31,150.25,150.31,6617.0,134.1779,134.2047,134.1511,134.2047,6617.0
2018-01-03 11:10:00,150.31,150.34,150.28,150.33,8995.0,134.2047,134.2315,134.1779,134.2226,8995.0
2018-01-03 11:20:00,150.35,150.35,150.31,150.32,14514.0,134.2404,134.2404,134.2047,134.2136,14514.0
2018-01-03 11:30:00,150.32,150.35,150.32,150.32,4854.0,134.2136,134.2404,134.2136,134.2136,4854.0
2018-01-03 11:40:00,150.31,150.35,150.27,150.34,19204.0,134.2047,134.2404,134.169,134.2315,19204.0
2018-01-03 11:50:00,150.35,150.36,150.28,150.28,1723.0,134.2404,134.2493,134.1779,134.1779,1723.0
2018-01-03 12:00:00,150.29,150.33,150.29,150.32,5448.0,134.1868,134.2226,134.1868,134.2136,5448.0
2018-01-03 12:10:00,150.34,150.36,150.32,150.36,9410.0,134.2315,134.2493,134.2136,134.2493,9410.0
2018-01-03 12:20:00,150.36,150.37,150.32,150.35,3828.0,134.2493,134.2583,134.2136,134.2404,3828.0
2018-01-03 12:30:00,150.37,150.42,150.36,150.42,7227.0,134.2583,134.3029,134.2493,134.3029,7227.0
2018-01-03 12:40:00,150.42,150.55,150.42,150.54,16904.0,134.3029,134.419,134.3029,134.4101,16904.0
2018-01-03 12:50:00,150.53,150.6,150.5,150.52,11007.0,134.4011,134.4636,134.3743,134.3922,11007.0
2018-01-03 13:00:00,150.54,150.54,150.51,150.53,7534.0,134.4101,134.4101,134.3833,134.4011,7534.0
2018-01-03 13:10:00,150.54,150.54,150.52,150.54,4468.0,134.4101,134.4101,134.3922,134.4101,4468.0
2018-01-03 13:20:00,150.52,150.53,150.49,150.49,7369.0,134.3922,134.4011,134.3654,134.3654,7369.0
2018-01-03 13:30:00,150.49,150.49,150.41,150.41,2170.0,134.3654,134.3654,134.294,134.294,2170.0
2018-01-03 13:40:00,150.41,150.41,150.35,150.4,10676.0,134.294,134.294,134.2404,134.2851,10676.0
2018-01-03 13:50:00,150.4,150.4,150.32,150.35,16570.0,134.2851,134.2851,134.2136,134.2404,16570.0
2018-01-03 14:00:00,150.35,150.41,150.34,150.41,22861.0,134.2404,134.294,134.2315,134.294,22861.0
2018-01-03 14:10:00,150.41,150.46,150.39,150.44,20785.0,134.294,134.3386,134.2761,134.3208,20785.0
2018-01-03 14:20:00,150.44,150.48,150.44,150.46,18281.0,134.3208,134.3565,134.3208,134.3386,18281.0
2018-01-03 14:30:00,150.46,150.55,150.43,150.49,24861.0,134.3386,134.419,134.3118,134.3654,24861.0
2018-01-03 14:40:00,150.5,150.54,150.47,150.49,13839.0,134.3743,134.4101,134.3476,134.3654,13839.0
2018-01-03 14:50:00,150.47,150.52,150.46,150.52,17441.0,134.3476,134.3922,134.3386,134.3922,17441.0
2018-01-03 15:00:00,150.51,150.52,150.48,150.52,16414.0,134.3833,134.3922,134.3565,134.3922,16414.0
2018-01-03 15:10:00,150.52,150.56,150.5,150.54,9553.0,134.3922,134.4279,134.3743,134.4101,9553.0
2018-01-03 15:20:00,150.55,150.57,150.53,150.56,21120.0,134.419,134.4368,134.4011,134.4279,21120.0
2018-01-03 15:30:00,150.56,150.65,150.54,150.64,51380.0,134.4279,134.5083,134.4101,134.4993,51380.0
2018-01-03 15:40:00,150.64,150.69,150.6,150.61,33952.0,134.4993,134.544,134.4636,134.4726,33952.0
2018-01-03 15:50:00,150.62,150.69,150.56,150.59,53357.0,134.4815,134.544,134.4279,134.4547,53357.0
2018-01-04 09:30:00,151.05,151.22,151.0,151.19,48356.0,134.8654,135.0172,134.8208,134.9904,48356.0
2018-01-04 09:40:00,151.21,151.21,151.04,151.1,33596.0,135.0083,135.0083,134.8565,134.9101,33596.0
2018-01-04 09:50:00,151.1,151.37,151.1,151.34,37191.0,134.9101,135.1511,134.9101,135.1243,37191.0
2018-01-04 10:00:00,151.36,151.38,151.28,151.31,23573.0,135.1422,135.1601,135.0708,135.0976,23573.0
2018-01-04 10:10:00,151.3,151.41,151.3,151.36,22741.0,135.0886,135.1868,135.0886,135.1422,22741.0
2018-01-04 10:20:00,151.36,151.43,151.35,151.42,18035.0,135.1422,135.2047,135.1333,135.1958,18035.0
2018-01-04 10:30:00,151.43,151.48,151.38,151.46,18578.0,135.2047,135.2493,135.1601,135.2315,18578.0
2018-01-04 10:40:00,151.48,151.51,151.42,151.42,7334.0,135.2493,135.2761,135.1958,135.1958,7334.0
2018-01-04 10:50:00,151.43,151.43,151.35,151.39,6947.0,135.2047,135.2047,135.1333,135.169,6947.0
2018-01-04 11:00:00,151.39,151.4,151.35,151.36,15271.0,135.169,135.1779,135.1333,135.1422,15271.0
2018-01-04 11:10:00,151.34,151.39,151.21,151.26,24229.0,135.1243,135.169,135.0083,135.0529,24229.0
2018-01-04 11:20:00,151.28,151.29,151.21,151.21,9999.0,135.0708,135.0797,135.0083,135.0083,9999.0
2018-01-04 11:30:00,151.21,151.27,151.15,151.18,28536.0,135.0083,135.0618,134.9547,134.9815,28536.0
2018-01-04 11:40:00,151.17,151.22,151.17,151.21,7993.0,134.9726,135.0172,134.9726,135.0083,7993.0
2018-01-04 11:50:00,151.21,151.23,151.18,151.21,5102.0,135.0083,135.0261,134.9815,135.0083,5102.0
2018-01-04 12:00:00,151.24,151.39,151.23,151.39,8734.0,135.0351,135.169,135.0261,135.169,8734.0
2018-01-04 12:10:00,151.38,151.38,151.34,151.34,4324.0,135.1601,135.1601,135.1243,135.1243,4324.0
2018-01-04 12:20:00,151.35,151.35,151.27,151.28,10040.0,135.1333,135.1333,135.0618,135.0708,10040.0
2018-01-04 12:30:00,151.28,151.3,151.26,151.29,8657.0,135.0708,135.0886,135.0529,135.0797,8657.0
2018-01-04 12:40:00,151.29,151.4,151.29,151.36,8292.0,135.0797,135.1779,135.0797,135.1422,8292.0
2018-01-04 12:50:00,151.37,151.37,151.34,151.35,9905.0,135.1511,135.1511,135.1243,135.1333,9905.0
2018-01-04 13:00:00,151.35,151.36,151.31,151.34,5656.0,135.1333,135.1422,135.0976,135.1243,5656.0
2018-01-04 13:10:00,151.33,151.35,151.31,151.34,4384.0,135.1154,135.1333,135.0976,135.1243,4384.0
2018-01-04 13:20:00,151.31,151.35,151.29,151.34,4527.0,135.0976,135.1333,135.0797,135.1243,4527.0
2018-01-04 13:30:00,151.33,151.36,151.32,151.33,44812.0,135.1154,135.1422,135.1065,135.1154,44812.0
2018-01-04 13:40:00,151.33,151.37,151.32,151.35,7253.0,135.1154,135.1511,135.1065,135.1333,7253.0
2018-01-04 13:50:00,151.36,151.41,151.31,151.39,10138.0,135.1422,135.1868,135.0976,135.169,10138.0
2018-01-04 14:00:00,151.4,151.41,151.37,151.38,18346.0,135.1779,135.1868,135.1511,135.1601,18346.0
2018-01-04 14:10:00,151.37,151.46,151.35,151.41,87741.0,135.1511,135.2315,135.1333,135.1868,87741.0
2018-01-04 14:20:00,151.39,151.41,151.35,151.35,10483.0,135.169,135.1868,135.1333,135.1333,10483.0
2018-01-04 14:30:00,151.33,151.36,151.31,151.33,24964.0,135.1154,135.1422,135.0976,135.1154,24964.0
2018-01-04 14:40:00,151.32,151.42,151.32,151.39,8948.0,135.1065,135.1958,135.1065,135.169,8948.0
2018-01-04 14:50:00,151.39,151.39,151.33,151.37,10929.0,135.169,135.169,135.1154,135.1511,10929.0
2018-01-04 15:00:00,151.37,151.4,151.28,151.28,21713.0,135.1511,135.1779,135.0708,135.0708,21713.0
2018-01-04 15:10:00,151.28,151.36,151.26,151.32,35046.0,135.0708,135.1422,135.0529,135.1065,35046.0
2018-01-04 15:20:00,151.31,151.39,151.26,151.36,7819.0,135.0976,135.169,135.0529,135.1422,7819.0
2018-01-04 15:30:00,151.36,151.36,151.3,151.31,18784.0,135.1422,135.1422,135.0886,135.0976,18784.0
2018-01-04 15:40:00,151.31,151.32,151.23,151.26,68722.0,135.0976,135.1065,135.0261,135.0529,68722.0
2018-01-04 15:50:00,151.24,151.26,151.19,151.24,45505.0,135.0351,135.0529,134.9904,135.0351,45505.0
2018-01-05 09:30:00,151.73,151.76,151.41,151.42,38262.0,135.4726,135.4993,135.1868,135.1958,38262.0
2018-01-05 09:40:00,151.44,151.65,151.44,151.52,11533.0,135.2136,135.4011,135.2136,135.2851,11533.0
2018-01-05 09:50:00,151.61,151.66,151.59,151.6,13786.0,135.3654,135.4101,135.3476,135.3565,13786.0
2018-01-05 10:00:00,151.62,151.69,151.61,151.68,5219.0,135.3743,135.4368,135.3654,135.4279,5219.0
2018-01-05 10:10:00,151.65,151.65,151.56,151.64,15389.0,135.4011,135.4011,135.3208,135.3922,15389.0
2018-01-05 10:20:00,151.66,151.66,151.51,151.52,43256.0,135.4101,135.4101,135.2761,135.2851,43256.0
2018-01-05 10:30:00,151.52,151.58,151.51,151.58,17241.0,135.2851,135.3386,135.2761,135.3386,17241.0
2018-01-05 10:40:00,151.59,151.6,151.53,151.53,21784.0,135.3476,135.3565,135.294,135.294,21784.0
2018-01-05 10:50:00,151.52,151.68,151.52,151.65,19903.0,135.2851,135.4279,135.2851,135.4011,19903.0
2018-01-05 11:00:00,151.66,151.72,151.62,151.72,20737.0,135.4101,135.4636,135.3743,135.4636,20737.0
2018-01-05 11:10:00,151.72,151.79,151.7,151.79,16218.0,135.4636,135.5261,135.4458,135.5261,16218.0
2018-01-05 11:20:00,151.79,151.82,151.77,151.79,10954.0,135.5261,135.5529,135.5083,135.5261,10954.0
2018-01-05 11:30:00,151.8,151.81,151.77,151.78,10466.0,135.5351,135.544,135.5083,135.5172,10466.0
2018-01-05 11:40:00,151.78,151.78,151.73,151.73,18808.0,135.5172,135.5172,135.4726,135.4726,18808.0
2018-01-05 11:50:00,151.73,151.78,151.72,151.76,8976.0,135.4726,135.5172,135.4636,135.4993,8976.0
2018-01-05 12:00:00,151.76,151.76,151.7,151.75,5363.0,135.4993,135.4993,135.4458,135.4904,5363.0
2018-01-05 12:10:00,151.76,151.79,151.75,151.76,7747.0,135.4993,135.5261,135.4904,135.4993,7747.0
2018-01-05 12:20:00,151.77,151.8,151.77,151.78,6128.0,135.5083,135.5351,135.5083,135.5172,6128.0
2018-01-05 12:30:00,151.76,151.76,151.67,151.68,6154.0,135.4993,135.4993,135.419,135.4279,6154.0
2018-01-05 12:40:00,151.69,151.71,151.68,151.69,4345.0,135.4368,135.4547,135.4279,135.4368,4345.0
2018-01-05 12:50:00,151.68,151.68,151.64,151.68,9659.0,135.4279,135.4279,135.3922,135.4279,9659.0
2018-01-05 13:00:00,151.69,151.71,151.68,151.71,3710.0,135.4368,135.4547,135.4279,135.4547,3710.0
2018-01-05 13:10:00,151.7,151.73,151.69,151.72,5298.0,135.4458,135.4726,135.4368,135.4636,5298.0
2018-01-05 13:20:00,151.73,151.75,151.71,151.74,4847.0,135.4726,135.4904,135.4547,135.4815,4847.0
2018-01-05 13:30:00,151.75,151.76,151.74,151.75,4773.0,135.4904,135.4993,135.4815,135.4904,4773.0
2018-01-05 13:40:00,151.75,151.79,151.75,151.76,6256.0,135.4904,135.5261,135.4904,135.4993,6256.0
2018-01-05 13:50:00,151.75,151.78,151.74,151.78,8517.0,135.4904,135.5172,135.4815,135.5172,8517.0
2018-01-05 14:00:00,151.79,151.8,151.75,151.75,13153.0,135.5261,135.5351,135.4904,135.4904,13153.0
2018-01-05 14:10:00,151.75,151.79,151.75,151.77,47949.0,135.4904,135.5261,135.4904,135.5083,47949.0
2018-01-05 14:20:00,151.77,151.88,151.76,151.87,102178.0,135.5083,135.6065,135.4993,135.5976,102178.0
2018-01-05 14:30:00,151.88,151.94,151.86,151.93,18134.0,135.6065,135.6601,135.5886,135.6511,18134.0
2018-01-05 14:40:00,151.92,151.92,151.86,151.88,37506.0,135.6422,135.6422,135.5886,135.6065,37506.0
2018-01-05 14:50:00,151.88,151.9,151.86,151.88,29368.0,135.6065,135.6243,135.5886,135.6065,29368.0
2018-01-05 15:00:00,151.87,151.99,151.87,151.95,15834.0,135.5976,135.7047,135.5976,135.669,15834.0
2018-01-05 15:10:00,151.96,151.97,151.93,151.97,13812.0,135.6779,135.6868,135.6511,135.6868,13812.0
2018-01-05 15:20:00,151.97,152.01,151.95,152.0,28023.0,135.6868,135.7226,135.669,135.7136,28023.0
2018-01-05 15:30:00,152.01,152.08,152.01,152.06,49991.0,135.7226,135.7851,135.7226,135.7672,49991.0
2018-01-05 15:40:00,152.07,152.21,152.02,152.17,78544.0,135.7761,135.9011,135.7315,135.8654,78544.0
2018-01-05 15:50:00,152.18,152.24,152.16,152.21,44665.0,135.8743,135.9279,135.8565,135.9011,44665.0
2018-01-08 09:30:00,152.04,152.22,151.92,151.93,19641.0,135.7493,135.9101,135.6422,135.6511,19641.0
2018-01-08 09:40:00,151.99,152.14,151.99,152.14,16803.0,135.7047,135.8386,135.7047,135.8386,16803.0
2018-01-08 09:50:00,152.15,152.17,152.08,152.13,8559.0,135.8476,135.8654,135.7851,135.8297,8559.0
2018-01-08 10:00:00,152.13,152.15,152.03,152.03,8487.0,135.8297,135.8476,135.7404,135.7404,8487.0
2018-01-08 10:10:00,152.0,152.11,152.0,152.09,19063.0,135.7136,135.8118,135.7136,135.794,19063.0
2018-01-08 10:20:00,152.1,152.17,152.1,152.16,6459.0,135.8029,135.8654,135.8029,135.8565,6459.0
2018-01-08 10:30:00,152.17,152.21,152.12,152.13,11128.0,135.8654,135.9011,135.8208,135.8297,11128.0
2018-01-08 10:40:00,152.14,152.16,152.07,152.13,25108.0,135.8386,135.8565,135.7761,135.8297,25108.0
2018-01-08 10:50:00,152.14,152.17,152.12,152.16,14617.0,135.8386,135.8654,135.8208,135.8565,14617.0
2018-01-08 11:00:00,152.13,152.17,152.11,152.15,16082.0,135.8297,135.8654,135.8118,135.8476,16082.0
2018-01-08 11:10:00,152.14,152.21,152.14,152.19,28407.0,135.8386,135.9011,135.8386,135.8833,28407.0
2018-01-08 11:20:00,152.19,152.23,152.17,152.21,34044.0,135.8833,135.919,135.8654,135.9011,34044.0
2018-01-08 11:30:00,152.2,152.27,152.2,152.25,8761.0,135.8922,135.9547,135.8922,135.9368,8761.0
2018-01-08 11:40:00,152.26,152.28,152.23,152.23,3934.0,135.9458,135.9636,135.919,135.919,3934.0
2018-01-08 11:50:00,152.23,152.24,152.16,152.18,89302.0,135.919,135.9279,135.8565,135.8743,89302.0
2018-01-08 12:00:00,152.18,152.23,152.18,152.22,27798.0,135.8743,135.919,135.8743,135.9101,27798.0
2018-01-08 12:10:00,152.23,152.27,152.19,152.27,9550.0,135.919,135.9547,135.8833,135.9547,9550.0
2018-01-08 12:20:00,152.26,152.3,152.26,152.27,14539.0,135.9458,135.9815,135.9458,135.9547,14539.0
2018-01-08 12:30:00,152.24,152.28,152.22,152.27,24296.0,135.9279,135.9636,135.9101,135.9547,24296.0
2018-01-08 12:40:00,152.27,152.3,152.26,152.3,11065.0,135.9547,135.9815,135.9458,135.9815,11065.0
2018-01-08 12:50:00,152.3,152.32,152.29,152.31,19426.0,135.9815,135.9993,135.9726,135.9904,19426.0
2018-01-08 13:00:00,152.34,152.4,152.33,152.4,20272.0,136.0172,136.0708,136.0083,136.0708,20272.0
2018-01-08 13:10:00,152.38,152.46,152.38,152.46,17750.0,136.0529,136.1243,136.0529,136.1243,17750.0
2018-01-08 13:20:00,152.46,152.51,152.46,152.5,8863.0,136.1243,136.169,136.1243,136.1601,8863.0
2018-01-08 13:30:00,152.51,152.51,152.45,152.46,12300.0,136.169,136.169,136.1154,136.1243,12300.0
2018-01-08 13:40:00,152.48,152.48,152.45,152.46,44053.0,136.1422,136.1422,136.1154,136.1243,44053.0
2018-01-08 13:50:00,152.46,152.49,152.46,152.48,15363.0,136.1243,136.1511,136.1243,136.1422,15363.0
2018-01-08 14:00:00,152.49,152.52,152.47,152.52,13506.0,136.1511,136.1779,136.1333,136.1779,13506.0
2018-01-08 14:10:00,152.52,152.55,152.51,152.52,12535.0,136.1779,136.2047,136.169,136.1779,12535.0
2018-01-08 14:20:00,152.5,152.51,152.48,152.48,29697.0,136.1601,136.169,136.1422,136.1422,29697.0
2018-01-08 14:30:00,152.49,152.5,152.44,152.46,22728.0,136.1511,136.1601,136.1065,136.1243,22728.0
2018-01-08 14:40:00,152.46,152.51,152.46,152.5,27782.0,136.1243,136.169,136.1243,136.1601,27782.0
2018-01-08 14:50:00,152.51,152.54,152.48,152.52,14146.0,136.169,136.1958,136.1422,136.1779,14146.0
2018-01-08 15:00:00,152.53,152.56,152.51,152.55,11819.0,136.1868,136.2136,136.169,136.2047,11819.0
2018-01-08 15:10:00,152.54,152.54,152.47,152.48,9860.0,136.1958,136.1958,136.1333,136.1422,9860.0
2018-01-08 15:20:00,152.49,152.5,152.41,152.43,28510.0,136.1511,136.1601,136.0797,136.0976,28510.0
2018-01-08 15:30:00,152.44,152.46,152.41,152.45,21838.0,136.1065,136.1243,136.0797,136.1154,21838.0
2018-01-08 15:40:00,152.44,152.56,152.43,152.54,16987.0,136.1065,136.2136,136.0976,136.1958,16987.0
2018-01-08 15:50:00,152.55,152.58,152.48,152.49,43127.0,136.2047,136.2315,136.1422,136.1511,43127.0
2018-01-09 09:30:00,152.8,152.89,152.75,152.85,31901.0,136.4279,136.5083,136.3833,136.4726,31901.0
2018-01-09 09:40:00,152.84,152.86,152.8,152.83,15761.0,136.4636,136.4815,136.4279,136.4547,15761.0
2018-01-09 09:50:00,152.83,152.83,152.61,152.65,20422.0,136.4547,136.4547,136.2583,136.294,20422.0
2018-01-09 10:00:00,152.66,152.69,152.59,152.68,17393.0,136.3029,136.3297,136.2404,136.3208,17393.0
2018-01-09 10:10:00,152.67,152.83,152.66,152.82,28476.0,136.3118,136.4547,136.3029,136.4458,28476.0
2018-01-09 10:20:00,152.82,152.86,152.8,152.84,30068.0,136.4458,136.4815,136.4279,136.4636,30068.0
2018-01-09 10:30:00,152.85,152.87,152.62,152.63,21480.0,136.4726,136.4904,136.2672,136.2761,21480.0
2018-01-09 10:40:00,152.65,152.72,152.63,152.7,27771.0,136.294,136.3565,136.2761,136.3386,27771.0
2018-01-09 10:50:00,152.66,152.72,152.57,152.71,36643.0,136.3029,136.3565,136.2226,136.3476,36643.0
2018-01-09 11:00:00,152.71,152.82,152.71,152.81,20912.0,136.3476,136.4458,136.3476,136.4368,20912.0
2018-01-09 11:10:00,152.83,153.02,152.81,153.02,51154.0,136.4547,136.6243,136.4368,136.6243,51154.0
2018-01-09 11:20:00,153.03,153.1,152.96,153.06,21858.0,136.6333,136.6958,136.5708,136.66,21858.0
2018-01-09 11:30:00,153.06,153.07,152.96,152.96,16428.0,136.66,136.669,136.5708,136.5708,16428.0
2018-01-09 11:40:00,152.97,153.01,152.95,152.97,4615.0,136.5797,136.6154,136.5618,136.5797,4615.0
2018-01-09 11:50:00,152.98,153.01,152.96,153.01,1928.0,136.5886,136.6154,136.5708,136.6154,1928.0
2018-01-09 12:00:00,152.98,153.05,152.94,153.02,2357.0,136.5886,136.6511,136.5529,136.6243,2357.0
2018-01-09 12:10:00,153.01,153.02,152.97,152.97,1873.0,136.6154,136.6243,136.5797,136.5797,1873.0
2018-01-09 12:20:00,152.96,152.96,152.92,152.95,1913.0,136.5708,136.5708,136.535,136.5618,1913.0
2018-01-09 12:30:00,152.94,152.99,152.94,152.98,3993.0,136.5529,136.5975,136.5529,136.5886,3993.0
2018-01-09 12:40:00,152.98,153.05,152.98,153.04,9468.0,136.5886,136.6511,136.5886,136.6422,9468.0
2018-01-09 12:50:00,153.04,153.05,153.01,153.02,5255.0,136.6422,136.6511,136.6154,136.6243,5255.0
2018-01-09 13:00:00,153.03,153.08,153.02,153.08,4595.0,136.6333,136.6779,136.6243,136.6779,4595.0
2018-01-09 13:10:00,153.07,153.08,153.05,153.07,3250.0,136.669,136.6779,136.6511,136.669,3250.0
2018-01-09 13:20:00,153.08,153.14,153.07,153.12,2774.0,136.6779,136.7315,136.669,136.7136,2774.0
2018-01-09 13:30:00,153.15,153.15,153.11,153.11,27248.0,136.7404,136.7404,136.7047,136.7047,27248.0
2018-01-09 13:40:00,153.12,153.15,153.11,153.11,18634.0,136.7136,136.7404,136.7047,136.7047,18634.0
2018-01-09 13:50:00,153.11,153.18,153.11,153.18,6530.0,136.7047,136.7672,136.7047,136.7672,6530.0
2018-01-09 14:00:00,153.16,153.19,153.13,153.14,25194.0,136.7493,136.7761,136.7225,136.7315,25194.0
2018-01-09 14:10:00,153.11,153.11,153.0,153.04,19167.0,136.7047,136.7047,136.6065,136.6422,19167.0
2018-01-09 14:20:00,153.02,153.03,152.97,153.0,17935.0,136.6243,136.6333,136.5797,136.6065,17935.0
2018-01-09 14:30:00,152.98,153.01,152.95,153.0,7216.0,136.5886,136.6154,136.5618,136.6065,7216.0
2018-01-09 14:40:00,152.99,153.04,152.97,153.04,76152.0,136.5975,136.6422,136.5797,136.6422,76152.0
2018-01-09 14:50:00,153.05,153.08,153.0,153.02,16632.0,136.6511,136.6779,136.6065,136.6243,16632.0
2018-01-09 15:00:00,153.01,153.03,152.98,152.99,4561.0,136.6154,136.6333,136.5886,136.5975,4561.0
2018-01-09 15:10:00,152.99,153.03,152.98,153.01,35970.0,136.5975,136.6333,136.5886,136.6154,35970.0
2018-01-09 15:20:00,153.02,153.02,152.84,152.84,12856.0,136.6243,136.6243,136.4636,136.4636,12856.0
2018-01-09 15:30:00,152.84,153.04,152.84,153.04,29436.0,136.4636,136.6422,136.4636,136.6422,29436.0
2018-01-09 15:40:00,153.04,153.04,152.81,152.83,33920.0,136.6422,136.6422,136.4368,136.4547,33920.0
2018-01-09 15:50:00,152.81,152.87,152.7,152.76,46186.0,136.4368,136.4904,136.3386,136.3922,46186.0
2018-01-10 09:30:00,152.4,152.44,152.24,152.3,25042.0,136.0708,136.1065,135.9279,135.9815,25042.0
2018-01-10 09:40:00,152.33,152.35,152.11,152.11,16852.0,136.0083,136.0261,135.8118,135.8118,16852.0
2018-01-10 09:50:00,152.09,152.13,151.88,152.13,25078.0,135.794,135.8297,135.6065,135.8297,25078.0
2018-01-10 10:00:00,152.15,152.2,152.05,152.12,7178.0,135.8476,135.8922,135.7583,135.8208,7178.0
2018-01-10 10:10:00,152.12,152.38,152.12,152.37,13030.0,135.8208,136.0529,135.8208,136.044,13030.0
2018-01-10 10:20:00,152.37,152.39,152.27,152.27,8836.0,136.044,136.0618,135.9547,135.9547,8836.0
2018-01-10 10:30:00,152.28,152.41,152.28,152.39,21570.0,135.9636,136.0797,135.9636,136.0618,21570.0
2018-01-10 10:40:00,152.4,152.49,152.28,152.28,38901.0,136.0708,136.1511,135.9636,135.9636,38901.0
2018-01-10 10:50:00,152.26,152.32,152.17,152.32,16761.0,135.9458,135.9993,135.8654,135.9993,16761.0
2018-01-10 11:00:00,152.35,152.49,152.35,152.44,23727.0,136.0261,136.1511,136.0261,136.1065,23727.0
2018-01-10 11:10:00,152.45,152.46,152.39,152.39,3729.0,136.1154,136.1243,136.0618,136.0618,3729.0
2018-01-10 11:20:00,152.39,152.4,152.35,152.36,2586.0,136.0618,136.0708,136.0261,136.0351,2586.0
2018-01-10 11:30:00,152.37,152.45,152.36,152.43,10864.0,136.044,136.1154,136.0351,136.0976,10864.0
2018-01-10 11:40:00,152.46,152.46,152.42,152.46,4241.0,136.1243,136.1243,136.0886,136.1243,4241.0
2018-01-10 11:50:00,152.45,152.56,152.45,152.49,20778.0,136.1154,136.2136,136.1154,136.1511,20778.0
2018-01-10 12:00:00,152.45,152.46,152.38,152.44,10805.0,136.1154,136.1243,136.0529,136.1065,10805.0
2018-01-10 12:10:00,152.43,152.48,152.41,152.48,5224.0,136.0976,136.1422,136.0797,136.1422,5224.0
2018-01-10 12:20:00,152.47,152.55,152.47,152.48,22420.0,136.1333,136.2047,136.1333,136.1422,22420.0
2018-01-10 12:30:00,152.48,152.52,152.48,152.51,2939.0,136.1422,136.1779,136.1422,136.169,2939.0
2018-01-10 12:40:00,152.49,152.54,152.48,152.53,11227.0,136.1511,136.1958,136.1422,136.1868,11227.0
2018-01-10 12:50:00,152.52,152.59,152.5,152.59,7591.0,136.1779,136.2404,136.1601,136.2404,7591.0
2018-01-10 13:00:00,152.58,152.62,152.57,152.59,36991.0,136.2315,136.2672,136.2226,136.2404,36991.0
2018-01-10 13:10:00,152.59,152.6,152.52,152.55,53127.0,136.2404,136.2493,136.1779,136.2047,53127.0
2018-01-10 13:20:00,152.54,152.57,152.48,152.54,38798.0,136.1958,136.2226,136.1422,136.1958,38798.0
2018-01-10 13:30:00,152.52,152.59,152.51,152.58,13814.0,136.1779,136.2404,136.169,136.2315,13814.0
2018-01-10 13:40:00,152.58,152.64,152.57,152.64,4700.0,136.2315,136.2851,136.2226,136.2851,4700.0
2018-01-10 13:50:00,152.64,152.7,152.63,152.65,4460.0,136.2851,136.3386,136.2761,136.294,4460.0
2018-01-10 14:00:00,152.64,152.66,152.52,152.52,10410.0,136.2851,136.3029,136.1779,136.1779,10410.0
2018-01-10 14:10:00,152.49,152.49,152.41,152.41,10120.0,136.1511,136.1511,136.0797,136.0797,10120.0
2018-01-10 14:20:00,152.42,152.43,152.3,152.33,38041.0,136.0886,136.0976,135.9815,136.0083,38041.0
2018-01-10 14:30:00,152.32,152.4,152.3,152.33,13624.0,135.9993,136.0708,135.9815,136.0083,13624.0
2018-01-10 14:40:00,152.31,152.41,152.29,152.39,21847.0,135.9904,136.0797,135.9726,136.0618,21847.0
2018-01-10 14:50:00,152.39,152.43,152.36,152.4,18369.0,136.0618,136.0976,136.0351,136.0708,18369.0
2018-01-10 15:00:00,152.4,152.51,152.39,152.44,23584.0,136.0708,136.169,136.0618,136.1065,23584.0
2018-01-10 15:10:00,152.46,152.46,152.32,152.32,30388.0,136.1243,136.1243,135.9993,135.9993,30388.0
2018-01-10 15:20:00,152.32,152.38,152.31,152.37,17898.0,135.9993,136.0529,135.9904,136.044,17898.0
2018-01-10 15:30:00,152.37,152.54,152.36,152.5,46206.0,136.044,136.1958,136.0351,136.1601,46206.0
2018-01-10 15:40:00,152.49,152.51,152.45,152.46,20352.0,136.1511,136.169,136.1154,136.1243,20352.0
2018-01-10 15:50:00,152.46,152.58,152.46,152.53,41215.0,136.1243,136.2315,136.1243,136.1868,41215.0
2018-01-11 09:30:00,152.88,153.0,152.82,152.95,34177.0,136.4993,136.6065,136.4458,136.5618,34177.0
2018-01-11 09:40:00,152.96,153.01,152.92,152.94,9805.0,136.5708,136.6154,136.535,136.5529,9805.0
2018-01-11 09:50:00,152.96,153.11,152.95,153.1,8807.0,136.5708,136.7047,136.5618,136.6958,8807.0
2018-01-11 10:00:00,153.12,153.2,153.12,153.17,18331.0,136.7136,136.785,136.7136,136.7583,18331.0
2018-01-11 10:10:00,153.13,153.14,153.03,153.03,14741.0,136.7225,136.7315,136.6333,136.6333,14741.0
2018-01-11 10:20:00,153.03,153.03,152.92,152.99,17879.0,136.6333,136.6333,136.535,136.5975,17879.0
2018-01-11 10:30:00,152.98,153.05,152.89,152.91,11977.0,136.5886,136.6511,136.5083,136.5261,11977.0
2018-01-11 10:40:00,152.92,153.05,152.92,153.04,7211.0,136.535,136.6511,136.535,136.6422,7211.0
2018-01-11 10:50:00,153.05,153.14,153.04,153.14,11773.0,136.6511,136.7315,136.6422,136.7315,11773.0
2018-01-11 11:00:00,153.15,153.23,153.15,153.19,14743.0,136.7404,136.8118,136.7404,136.7761,14743.0
2018-01-11 11:10:00,153.19,153.19,153.13,153.13,17198.0,136.7761,136.7761,136.7225,136.7225,17198.0
2018-01-11 11:20:00,153.14,153.2,153.14,153.14,29078.0,136.7315,136.785,136.7315,136.7315,29078.0
2018-01-11 11:30:00,153.11,153.16,153.07,153.16,17010.0,136.7047,136.7493,136.669,136.7493,17010.0
2018-01-11 11:40:00,153.16,153.16,153.08,153.12,10181.0,136.7493,136.7493,136.6779,136.7136,10181.0
2018-01-11 11:50:00,153.12,153.18,153.12,153.18,25508.0,136.7136,136.7672,136.7136,136.7672,25508.0
2018-01-11 12:00:00,153.17,153.17,153.14,153.17,13871.0,136.7583,136.7583,136.7315,136.7583,13871.0
2018-01-11 12:10:00,153.18,153.21,153.17,153.18,13373.0,136.7672,136.794,136.7583,136.7672,13373.0
2018-01-11 12:20:00,153.18,153.3,153.18,153.27,34788.0,136.7672,136.8743,136.7672,136.8475,34788.0
2018-01-11 12:30:00,153.28,153.43,153.28,153.43,10124.0,136.8565,136.9904,136.8565,136.9904,10124.0
2018-01-11 12:40:00,153.45,153.47,153.39,153.44,20322.0,137.0083,137.0261,136.9547,136.9993,20322.0
2018-01-11 12:50:00,153.43,153.46,153.41,153.45,7937.0,136.9904,137.0172,136.9725,137.0083,7937.0
2018-01-11 13:00:00,153.45,153.47,153.4,153.47,6193.0,137.0083,137.0261,136.9636,137.0261,6193.0
2018-01-11 13:10:00,153.47,153.51,153.43,153.44,15593.0,137.0261,137.0618,136.9904,136.9993,15593.0
2018-01-11 13:20:00,153.49,153.49,153.44,153.45,7483.0,137.044,137.044,136.9993,137.0083,7483.0
2018-01-11 13:30:00,153.47,153.47,153.42,153.44,35898.0,137.0261,137.0261,136.9815,136.9993,35898.0
2018-01-11 13:40:00,153.44,153.46,153.43,153.44,11734.0,136.9993,137.0172,136.9904,136.9993,11734.0
2018-01-11 13:50:00,153.43,153.44,153.39,153.4,14997.0,136.9904,136.9993,136.9547,136.9636,14997.0
2018-01-11 14:00:00,153.4,153.42,153.39,153.39,9527.0,136.9636,136.9815,136.9547,136.9547,9527.0
2018-01-11 14:10:00,153.39,153.41,153.36,153.39,16026.0,136.9547,136.9725,136.9279,136.9547,16026.0
2018-01-11 14:20:00,153.39,153.42,153.36,153.42,11978.0,136.9547,136.9815,136.9279,136.9815,11978.0
2018-01-11 14:30:00,153.42,153.43,153.39,153.4,15120.0,136.9815,136.9904,136.9547,136.9636,15120.0
2018-01-11 14:40:00,153.39,153.41,153.37,153.41,21665.0,136.9547,136.9725,136.9368,136.9725,21665.0
2018-01-11 14:50:00,153.4,153.45,153.4,153.44,15067.0,136.9636,137.0083,136.9636,136.9993,15067.0
2018-01-11 15:00:00,153.42,153.5,153.42,153.47,11554.0,136.9815,137.0529,136.9815,137.0261,11554.0
2018-01-11 15:10:00,153.48,153.51,153.45,153.51,7925.0,137.035,137.0618,137.0083,137.0618,7925.0
2018-01-11 15:20:00,153.52,153.55,153.48,153.5,27045.0,137.0708,137.0975,137.035,137.0529,27045.0
2018-01-11 15:30:00,153.48,153.54,153.43,153.51,15644.0,137.035,137.0886,136.9904,137.0618,15644.0
2018-01-11 15:40:00,153.51,153.51,153.44,153.5,28839.0,137.0618,137.0618,136.9993,137.0529,28839.0
2018-01-11 15:50:00,153.51,153.69,153.51,153.66,60466.0,137.0618,137.2225,137.0618,137.1958,60466.0
2018-01-12 09:30:00,153.9,154.01,153.79,153.96,23372.0,137.41,137.5083,137.3118,137.4636,23372.0
2018-01-12 09:40:00,153.96,154.14,153.95,154.14,7372.0,137.4636,137.6243,137.4547,137.6243,7372.0
2018-01-12 09:50:00,154.16,154.16,154.09,154.16,18281.0,137.6422,137.6422,137.5797,137.6422,18281.0
2018-01-12 10:00:00,154.17,154.21,154.07,154.1,29307.0,137.6511,137.6868,137.5618,137.5886,29307.0
2018-01-12 10:10:00,154.11,154.23,154.11,154.18,10304.0,137.5975,137.7047,137.5975,137.66,10304.0
2018-01-12 10:20:00,154.17,154.24,154.17,154.24,10315.0,137.6511,137.7136,137.6511,137.7136,10315.0
2018-01-12 10:30:00,154.25,154.41,154.23,154.39,65499.0,137.7225,137.8654,137.7047,137.8475,65499.0
2018-01-12 10:40:00,154.39,154.48,154.38,154.47,9635.0,137.8475,137.9279,137.8386,137.919,9635.0
2018-01-12 10:50:00,154.48,154.6,154.48,154.49,15744.0,137.9279,138.035,137.9279,137.9368,15744.0
2018-01-12 11:00:00,154.49,154.53,154.38,154.38,10671.0,137.9368,137.9725,137.8386,137.8386,10671.0
2018-01-12 11:10:00,154.38,154.41,154.26,154.26,12143.0,137.8386,137.8654,137.7315,137.7315,12143.0
2018-01-12 11:20:00,154.25,154.37,154.25,154.37,4962.0,137.7225,137.8297,137.7225,137.8297,4962.0
2018-01-12 11:30:00,154.38,154.41,154.34,154.41,3466.0,137.8386,137.8654,137.8029,137.8654,3466.0
2018-01-12 11:40:00,154.43,154.47,154.39,154.47,28951.0,137.8833,137.919,137.8475,137.919,28951.0
2018-01-12 11:50:00,154.45,154.5,154.45,154.5,5040.0,137.9011,137.9458,137.9011,137.9458,5040.0
2018-01-12 12:00:00,154.54,154.54,154.44,154.44,16949.0,137.9815,137.9815,137.8922,137.8922,16949.0
2018-01-12 12:10:00,154.45,154.5,154.45,154.49,1590.0,137.9011,137.9458,137.9011,137.9368,1590.0
2018-01-12 12:20:00,154.49,154.51,154.43,154.43,9960.0,137.9368,137.9547,137.8833,137.8833,9960.0
2018-01-12 12:30:00,154.43,154.43,154.37,154.43,9252.0,137.8833,137.8833,137.8297,137.8833,9252.0
2018-01-12 12:40:00,154.41,154.43,154.38,154.41,5110.0,137.8654,137.8833,137.8386,137.8654,5110.0
2018-01-12 12:50:00,154.4,154.53,154.39,154.52,13733.0,137.8565,137.9725,137.8475,137.9636,13733.0
2018-01-12 13:00:00,154.52,154.55,154.49,154.5,15122.0,137.9636,137.9904,137.9368,137.9458,15122.0
2018-01-12 13:10:00,154.48,154.49,154.4,154.46,38607.0,137.9279,137.9368,137.8565,137.91,38607.0
2018-01-12 13:20:00,154.47,154.49,154.43,154.46,33140.0,137.919,137.9368,137.8833,137.91,33140.0
2018-01-12 13:30:00,154.45,154.46,154.44,154.46,12465.0,137.9011,137.91,137.8922,137.91,12465.0
2018-01-12 13:40:00,154.47,154.56,154.46,154.53,9383.0,137.919,137.9993,137.91,137.9725,9383.0
2018-01-12 13:50:00,154.53,154.6,154.52,154.55,19718.0,137.9725,138.035,137.9636,137.9904,19718.0
2018-01-12 14:00:00,154.54,154.57,154.51,154.55,16706.0,137.9815,138.0083,137.9547,137.9904,16706.0
2018-01-12 14:10:00,154.55,154.62,154.55,154.6,9065.0,137.9904,138.0529,137.9904,138.035,9065.0
2018-01-12 14:20:00,154.59,154.63,154.59,154.63,13101.0,138.0261,138.0618,138.0261,138.0618,13101.0
2018-01-12 14:30:00,154.63,154.65,154.54,154.54,14905.0,138.0618,138.0797,137.9815,137.9815,14905.0
2018-01-12 14:40:00,154.53,154.56,154.47,154.56,59035.0,137.9725,137.9993,137.919,137.9993,59035.0
2018-01-12 14:50:00,154.54,154.6,154.52,154.6,15086.0,137.9815,138.035,137.9636,138.035,15086.0
2018-01-12 15:00:00,154.59,154.66,154.59,154.6,24589.0,138.0261,138.0886,138.0261,138.035,24589.0
2018-01-12 15:10:00,154.57,154.58,154.39,154.47,27163.0,138.0083,138.0172,137.8475,137.919,27163.0
2018-01-12 15:20:00,154.46,154.57,154.45,154.53,27797.0,137.91,138.0083,137.9011,137.9725,27797.0
2018-01-12 15:30:00,154.52,154.61,154.52,154.61,27193.0,137.9636,138.044,137.9636,138.044,27193.0
2018-01-12 15:40:00,154.63,154.73,154.58,154.71,14034.0,138.0618,138.1511,138.0172,138.1333,14034.0
2018-01-12 15:50:00,154.73,154.76,154.57,154.68,59746.0,138.1511,138.1779,138.0083,138.1065,59746.0
2018-01-16 09:30:00,155.34,155.66,155.34,155.66,31242.0,138.6958,138.9815,138.6958,138.9815,31242.0
2018-01-16 09:40:00,155.66,155.83,155.66,155.74,20433.0,138.9815,139.1333,138.9815,139.0529,20433.0
2018-01-16 09:50:00,155.76,155.85,155.73,155.78,45019.0,139.0708,139.1511,139.044,139.0886,45019.0
2018-01-16 10:00:00,155.79,155.79,155.61,155.66,27873.0,139.0975,139.0975,138.9368,138.9815,27873.0
2018-01-16 10:10:00,155.67,155.74,155.66,155.72,15498.0,138.9904,139.0529,138.9815,139.035,15498.0
2018-01-16 10:20:00,155.75,155.75,155.56,155.58,53851.0,139.0618,139.0618,138.8922,138.91,53851.0
2018-01-16 10:30:00,155.59,155.6,155.14,155.32,26856.0,138.919,138.9279,138.5172,138.6779,26856.0
2018-01-16 10:40:00,155.32,155.4,155.29,155.38,19066.0,138.6779,138.7493,138.6511,138.7315,19066.0
2018-01-16 10:50:00,155.37,155.38,155.09,155.11,25777.0,138.7225,138.7315,138.4725,138.4904,25777.0
2018-01-16 11:00:00,155.11,155.19,154.98,154.99,43530.0,138.4904,138.5618,138.3743,138.3833,43530.0
2018-01-16 11:10:00,154.99,155.09,154.88,155.09,28515.0,138.3833,138.4725,138.285,138.4725,28515.0
2018-01-16 11:20:00,155.1,155.2,155.03,155.19,22462.0,138.4815,138.5708,138.419,138.5618,22462.0
2018-01-16 11:30:00,155.18,155.26,155.16,155.24,20375.0,138.5529,138.6243,138.535,138.6065,20375.0
2018-01-16 11:40:00,155.23,155.23,154.88,155.08,26428.0,138.5975,138.5975,138.285,138.4636,26428.0
2018-01-16 11:50:00,155.06,155.06,154.91,154.96,15170.0,138.4458,138.4458,138.3118,138.3565,15170.0
2018-01-16 12:00:00,154.97,155.08,154.96,155.06,11645.0,138.3654,138.4636,138.3565,138.4458,11645.0
2018-01-16 12:10:00,155.08,155.17,155.07,155.14,19508.0,138.4636,138.544,138.4547,138.5172,19508.0
2018-01-16 12:20:00,155.12,155.12,154.97,155.01,12651.0,138.4993,138.4993,138.3654,138.4011,12651.0
2018-01-16 12:30:00,155.02,155.03,154.93,154.98,9558.0,138.41,138.419,138.3297,138.3743,9558.0
2018-01-16 12:40:00,155.0,155.02,154.86,154.94,49213.0,138.3922,138.41,138.2672,138.3386,49213.0
2018-01-16 12:50:00,154.93,154.93,154.82,154.86,21860.0,138.3297,138.3297,138.2315,138.2672,21860.0
2018-01-16 13:00:00,154.85,154.9,154.77,154.87,36040.0,138.2583,138.3029,138.1868,138.2761,36040.0
2018-01-16 13:10:00,154.87,154.96,154.85,154.91,18125.0,138.2761,138.3565,138.2583,138.3118,18125.0
2018-01-16 13:20:00,154.91,154.91,154.77,154.84,8804.0,138.3118,138.3118,138.1868,138.2493,8804.0
2018-01-16 13:30:00,154.86,154.87,154.74,154.79,12974.0,138.2672,138.2761,138.16,138.2047,12974.0
2018-01-16 13:40:00,154.78,154.82,154.72,154.72,31242.0,138.1958,138.2315,138.1422,138.1422,31242.0
2018-01-16 13:50:00,154.71,154.72,154.46,154.5,31204.0,138.1333,138.1422,137.91,137.9458,31204.0
2018-01-16 14:00:00,154.52,154.54,154.37,154.44,30501.0,137.9636,137.9815,137.8297,137.8922,30501.0
2018-01-16 14:10:00,154.43,154.45,154.17,154.23,32680.0,137.8833,137.9011,137.6511,137.7047,32680.0
2018-01-16 14:20:00,154.23,154.27,154.07,154.09,26021.0,137.7047,137.7404,137.5618,137.5797,26021.0
2018-01-16 14:30:00,154.09,154.23,154.05,154.06,39468.0,137.5797,137.7047,137.544,137.5529,39468.0
2018-01-16 14:40:00,154.02,154.07,153.64,153.82,62006.0,137.5172,137.5618,137.1779,137.3386,62006.0
2018-01-16 14:50:00,153.85,154.0,153.85,153.95,64059.0,137.3654,137.4993,137.3654,137.4547,64059.0
2018-01-16 15:00:00,153.98,154.37,153.98,154.37,57335.0,137.4815,137.8297,137.4815,137.8297,57335.0
2018-01-16 15:10:00,154.37,154.39,154.1,154.14,47597.0,137.8297,137.8475,137.5886,137.6243,47597.0
2018-01-16 15:20:00,154.16,154.37,154.13,154.37,27246.0,137.6422,137.8297,137.6154,137.8297,27246.0
2018-01-16 15:30:00,154.36,154.39,154.22,154.29,43235.0,137.8208,137.8475,137.6958,137.7583,43235.0
2018-01-16 15:40:00,154.29,154.33,154.15,154.28,55955.0,137.7583,137.794,137.6333,137.7493,55955.0
2018-01-16 15:50:00,154.3,154.32,154.01,154.08,91317.0,137.7672,137.785,137.5083,137.5708,91317.0
2018-01-17 09:30:00,154.72,155.06,154.44,154.57,27369.0,138.1422,138.4458,137.8922,138.0083,27369.0
2018-01-17 09:40:00,154.53,154.57,154.22,154.32,21092.0,137.9725,138.0083,137.6958,137.785,21092.0
2018-01-17 09:50:00,154.34,154.47,154.25,154.28,26475.0,137.8029,137.919,137.7225,137.7493,26475.0
2018-01-17 10:00:00,154.27,154.57,154.27,154.52,24672.0,137.7404,138.0083,137.7404,137.9636,24672.0
2018-01-17 10:10:00,154.54,154.63,154.53,154.56,22859.0,137.9815,138.0618,137.9725,137.9993,22859.0
2018-01-17 10:20:00,154.56,154.6,154.37,154.41,46418.0,137.9993,138.035,137.8297,137.8654,46418.0
2018-01-17 10:30:00,154.44,154.62,154.41,154.55,95223.0,137.8922,138.0529,137.8654,137.9904,95223.0
2018-01-17 10:40:00,154.53,154.59,154.46,154.59,28846.0,137.9725,138.0261,137.91,138.0261,28846.0
2018-01-17 10:50:00,154.57,154.6,154.5,154.59,24055.0,138.0083,138.035,137.9458,138.0261,24055.0
2018-01-17 11:00:00,154.59,154.7,154.53,154.69,21495.0,138.0261,138.1243,137.9725,138.1154,21495.0
2018-01-17 11:10:00,154.75,154.89,154.73,154.86,31620.0,138.169,138.294,138.1511,138.2672,31620.0
2018-01-17 11:20:00,154.89,154.89,154.78,154.79,21242.0,138.294,138.294,138.1958,138.2047,21242.0
2018-01-17 11:30:00,154.8,154.9,154.78,154.78,9204.0,138.2136,138.3029,138.1958,138.1958,9204.0
2018-01-17 11:40:00,154.82,154.83,154.77,154.82,3100.0,138.2315,138.2404,138.1868,138.2315,3100.0
2018-01-17 11:50:00,154.86,154.88,154.81,154.85,12991.0,138.2672,138.285,138.2225,138.2583,12991.0
2018-01-17 12:00:00,154.85,154.92,154.85,154.9,20286.0,138.2583,138.3208,138.2583,138.3029,20286.0
2018-01-17 12:10:00,154.92,154.92,154.86,154.91,3568.0,138.3208,138.3208,138.2672,138.3118,3568.0
2018-01-17 12:20:00,154.92,155.02,154.88,154.98,21794.0,138.3208,138.41,138.285,138.3743,21794.0
2018-01-17 12:30:00,154.99,155.08,154.98,155.08,17753.0,138.3833,138.4636,138.3743,138.4636,17753.0
2018-01-17 12:40:00,155.07,155.13,155.02,155.11,42840.0,138.4547,138.5083,138.41,138.4904,42840.0
2018-01-17 12:50:00,155.11,155.21,155.11,155.21,71377.0,138.4904,138.5797,138.4904,138.5797,71377.0
2018-01-17 13:00:00,155.22,155.3,155.18,155.2,41859.0,138.5886,138.66,138.5529,138.5708,41859.0
2018-01-17 13:10:00,155.18,155.22,155.16,155.18,42351.0,138.5529,138.5886,138.535,138.5529,42351.0
2018-01-17 13:20:00,155.18,155.28,155.17,155.24,13143.0,138.5529,138.6422,138.544,138.6065,13143.0
2018-01-17 13:30:00,155.24,155.3,155.22,155.28,18858.0,138.6065,138.66,138.5886,138.6422,18858.0
2018-01-17 13:40:00,155.31,155.32,155.25,155.25,15205.0,138.669,138.6779,138.6154,138.6154,15205.0
2018-01-17 13:50:00,155.27,155.35,155.25,155.32,14019.0,138.6333,138.7047,138.6154,138.6779,14019.0
2018-01-17 14:00:00,155.3,155.49,155.29,155.44,49703.0,138.66,138.8297,138.6511,138.785,49703.0
2018-01-17 14:10:00,155.44,155.52,155.43,155.5,32345.0,138.785,138.8565,138.7761,138.8386,32345.0
2018-01-17 14:20:00,155.51,155.55,155.47,155.47,13522.0,138.8475,138.8833,138.8118,138.8118,13522.0
2018-01-17 14:30:00,155.47,155.56,155.47,155.56,13516.0,138.8118,138.8922,138.8118,138.8922,13516.0
2018-01-17 14:40:00,155.56,155.65,155.52,155.63,42135.0,138.8922,138.9725,138.8565,138.9547,42135.0
2018-01-17 14:50:00,155.65,155.67,155.6,155.63,21066.0,138.9725,138.9904,138.9279,138.9547,21066.0
2018-01-17 15:00:00,155.63,155.76,155.61,155.73,16653.0,138.9547,139.0708,138.9368,139.044,16653.0
2018-01-17 15:10:00,155.75,155.75,155.61,155.66,20031.0,139.0618,139.0618,138.9368,138.9815,20031.0
2018-01-17 15:20:00,155.65,155.65,155.52,155.53,63927.0,138.9725,138.9725,138.8565,138.8654,63927.0
2018-01-17 15:30:00,155.55,155.66,155.51,155.63,29508.0,138.8833,138.9815,138.8475,138.9547,29508.0
2018-01-17 15:40:00,155.64,155.7,155.55,155.57,35856.0,138.9636,139.0172,138.8833,138.9011,35856.0
2018-01-17 15:50:00,155.6,155.61,155.37,155.48,69669.0,138.9279,138.9368,138.7225,138.8208,69669.0
2018-01-18 09:30:00,155.44,155.62,155.29,155.57,80319.0,138.785,138.9458,138.6511,138.9011,80319.0
2018-01-18 09:40:00,155.56,155.56,155.39,155.51,37270.0,138.8922,138.8922,138.7404,138.8475,37270.0
2018-01-18 09:50:00,155.51,155.6,155.46,155.52,22518.0,138.8475,138.9279,138.8029,138.8565,22518.0
2018-01-18 10:00:00,155.51,155.51,155.38,155.38,13815.0,138.8475,138.8475,138.7315,138.7315,13815.0
2018-01-18 10:10:00,155.35,155.37,155.22,155.28,44002.0,138.7047,138.7225,138.5886,138.6422,44002.0
2018-01-18 10:20:00,155.29,155.32,155.06,155.23,41545.0,138.6511,138.6779,138.4458,138.5975,41545.0
2018-01-18 10:30:00,155.23,155.36,155.23,155.36,9942.0,138.5975,138.7136,138.5975,138.7136,9942.0
2018-01-18 10:40:00,155.31,155.37,155.26,155.26,11580.0,138.669,138.7225,138.6243,138.6243,11580.0
2018-01-18 10:50:00,155.25,155.33,155.21,155.21,15016.0,138.6154,138.6868,138.5797,138.5797,15016.0
2018-01-18 11:00:00,155.21,155.31,155.2,155.23,21497.0,138.5797,138.669,138.5708,138.5975,21497.0
2018-01-18 11:10:00,155.23,155.41,155.21,155.41,9861.0,138.5975,138.7583,138.5797,138.7583,9861.0
2018-01-18 11:20:00,155.43,155.46,155.12,155.2,106693.0,138.7761,138.8029,138.4993,138.5708,106693.0
2018-01-18 11:30:00,155.21,155.32,155.15,155.15,8762.0,138.5797,138.6779,138.5261,138.5261,8762.0
2018-01-18 11:40:00,155.15,155.15,154.99,155.09,13972.0,138.5261,138.5261,138.3833,138.4725,13972.0
2018-01-18 11:50:00,155.07,155.19,155.07,155.15,5710.0,138.4547,138.5618,138.4547,138.5261,5710.0
2018-01-18 12:00:00,155.14,155.26,155.13,155.21,14414.0,138.5172,138.6243,138.5083,138.5797,14414.0
2018-01-18 12:10:00,155.22,155.34,155.22,155.28,24351.0,138.5886,138.6958,138.5886,138.6422,24351.0
2018-01-18 12:20:00,155.29,155.32,155.24,155.32,16115.0,138.6511,138.6779,138.6065,138.6779,16115.0
2018-01-18 12:30:00,155.33,155.36,155.28,155.36,13165.0,138.6868,138.7136,138.6422,138.7136,13165.0
2018-01-18 12:40:00,155.36,155.37,155.29,155.34,11262.0,138.7136,138.7225,138.6511,138.6958,11262.0
2018-01-18 12:50:00,155.34,155.37,155.31,155.31,26569.0,138.6958,138.7225,138.669,138.669,26569.0
2018-01-18 13:00:00,155.32,155.33,155.19,155.32,21114.0,138.6779,138.6868,138.5618,138.6779,21114.0
2018-01-18 13:10:00,155.33,155.39,155.3,155.3,20795.0,138.6868,138.7404,138.66,138.66,20795.0
2018-01-18 13:20:00,155.29,155.31,155.24,155.3,23126.0,138.6511,138.669,138.6065,138.66,23126.0
2018-01-18 13:30:00,155.31,155.32,155.26,155.29,30704.0,138.669,138.6779,138.6243,138.6511,30704.0
2018-01-18 13:40:00,155.29,155.35,155.28,155.35,23328.0,138.6511,138.7047,138.6422,138.7047,23328.0
2018-01-18 13:50:00,155.34,155.46,155.25,155.44,106630.0,138.6958,138.8029,138.6154,138.785,106630.0
2018-01-18 14:00:00,155.45,155.55,155.43,155.53,42190.0,138.794,138.8833,138.7761,138.8654,42190.0
2018-01-18 14:10:00,155.55,155.59,155.5,155.51,17506.0,138.8833,138.919,138.8386,138.8475,17506.0
2018-01-18 14:20:00,155.51,155.62,155.49,155.62,6680.0,138.8475,138.9458,138.8297,138.9458,6680.0
2018-01-18 14:30:00,155.62,155.7,155.58,155.61,17435.0,138.9458,139.0172,138.91,138.9368,17435.0
2018-01-18 14:40:00,155.62,155.63,155.49,155.49,18378.0,138.9458,138.9547,138.8297,138.8297,18378.0
2018-01-18 14:50:00,155.49,155.59,155.49,155.57,4558.0,138.8297,138.919,138.8297,138.9011,4558.0
2018-01-18 15:00:00,155.52,155.55,155.47,155.55,13141.0,138.8565,138.8833,138.8118,138.8833,13141.0
2018-01-18 15:10:00,155.55,155.56,155.5,155.56,9558.0,138.8833,138.8922,138.8386,138.8922,9558.0
2018-01-18 15:20:00,155.56,155.57,155.36,155.37,17598.0,138.8922,138.9011,138.7136,138.7225,17598.0
2018-01-18 15:30:00,155.36,155.36,155.11,155.22,27925.0,138.7136,138.7136,138.4904,138.5886,27925.0
2018-01-18 15:40:00,155.24,155.29,155.18,155.23,57457.0,138.6065,138.6511,138.5529,138.5975,57457.0
2018-01-18 15:50:00,155.24,155.34,155.15,155.25,381852.0,138.6065,138.6958,138.5261,138.6154,381852.0
2018-01-19 09:30:00,155.56,155.69,155.55,155.63,22492.0,138.8922,139.0083,138.8833,138.9547,22492.0
2018-01-19 09:40:00,155.63,155.73,155.61,155.71,32664.0,138.9547,139.044,138.9368,139.0261,32664.0
2018-01-19 09:50:00,155.71,155.71,155.56,155.61,16055.0,139.0261,139.0261,138.8922,138.9368,16055.0
2018-01-19 10:00:00,155.61,155.61,155.33,155.48,21434.0,138.9368,138.9368,138.6868,138.8208,21434.0
2018-01-19 10:10:00,155.51,155.56,155.4,155.51,17821.0,138.8475,138.8922,138.7493,138.8475,17821.0
2018-01-19 10:20:00,155.48,155.72,155.44,155.69,14919.0,138.8208,139.035,138.785,139.0083,14919.0
2018-01-19 10:30:00,155.69,155.7,155.58,155.68,31923.0,139.0083,139.0172,138.91,138.9993,31923.0
2018-01-19 10:40:00,155.68,155.74,155.55,155.56,27247.0,138.9993,139.0529,138.8833,138.8922,27247.0
2018-01-19 10:50:00,155.56,155.56,155.43,155.51,26564.0,138.8922,138.8922,138.7761,138.8475,26564.0
2018-01-19 11:00:00,155.49,155.49,155.32,155.37,31450.0,138.8297,138.8297,138.6779,138.7225,31450.0
2018-01-19 11:10:00,155.38,155.51,155.38,155.5,14880.0,138.7315,138.8475,138.7315,138.8386,14880.0
2018-01-19 11:20:00,155.53,155.62,155.49,155.59,12487.0,138.8654,138.9458,138.8297,138.919,12487.0
2018-01-19 11:30:00,155.59,155.64,155.54,155.54,22609.0,138.919,138.9636,138.8743,138.8743,22609.0
2018-01-19 11:40:00,155.54,155.58,155.49,155.49,15003.0,138.8743,138.91,138.8297,138.8297,15003.0
2018-01-19 11:50:00,155.48,155.52,155.43,155.49,15998.0,138.8208,138.8565,138.7761,138.8297,15998.0
2018-01-19 12:00:00,155.48,155.55,155.47,155.54,16182.0,138.8208,138.8833,138.8118,138.8743,16182.0
2018-01-19 12:10:00,155.54,155.55,155.49,155.55,11703.0,138.8743,138.8833,138.8297,138.8833,11703.0
2018-01-19 12:20:00,155.56,155.58,155.5,155.56,6534.0,138.8922,138.91,138.8386,138.8922,6534.0
2018-01-19 12:30:00,155.55,155.58,155.52,155.57,4940.0,138.8833,138.91,138.8565,138.9011,4940.0
2018-01-19 12:40:00,155.56,155.64,155.54,155.64,12948.0,138.8922,138.9636,138.8743,138.9636,12948.0
2018-01-19 12:50:00,155.65,155.66,155.56,155.58,21219.0,138.9725,138.9815,138.8922,138.91,21219.0
2018-01-19 13:00:00,155.58,155.62,155.48,155.54,21556.0,138.91,138.9458,138.8208,138.8743,21556.0
2018-01-19 13:10:00,155.55,155.6,155.53,155.59,13526.0,138.8833,138.9279,138.8654,138.919,13526.0
2018-01-19 13:20:00,155.59,155.6,155.51,155.59,17051.0,138.919,138.9279,138.8475,138.919,17051.0
2018-01-19 13:30:00,155.6,155.61,155.55,155.55,12585.0,138.9279,138.9368,138.8833,138.8833,12585.0
2018-01-19 13:40:00,155.54,155.59,155.49,155.51,19141.0,138.8743,138.919,138.8297,138.8475,19141.0
2018-01-19 13:50:00,155.54,155.58,155.54,155.56,14158.0,138.8743,138.91,138.8743,138.8922,14158.0
2018-01-19 14:00:00,155.55,155.65,155.55,155.65,6780.0,138.8833,138.9725,138.8833,138.9725,6780.0
2018-01-19 14:10:00,155.64,155.78,155.62,155.78,23189.0,138.9636,139.0886,138.9458,139.0886,23189.0
2018-01-19 14:20:00,155.78,155.81,155.72,155.76,36975.0,139.0886,139.1154,139.035,139.0708,36975.0
2018-01-19 14:30:00,155.77,155.85,155.77,155.81,40186.0,139.0797,139.1511,139.0797,139.1154,40186.0
2018-01-19 14:40:00,155.8,155.81,155.76,155.79,22402.0,139.1065,139.1154,139.0708,139.0975,22402.0
2018-01-19 14:50:00,155.79,155.84,155.77,155.77,18652.0,139.0975,139.1422,139.0797,139.0797,18652.0
2018-01-19 15:00:00,155.77,155.79,155.71,155.74,9713.0,139.0797,139.0975,139.0261,139.0529,9713.0
2018-01-19 15:10:00,155.74,155.81,155.74,155.81,9554.0,139.0529,139.1154,139.0529,139.1154,9554.0
2018-01-19 15:20:00,155.79,155.94,155.79,155.94,32919.0,139.0975,139.2315,139.0975,139.2315,32919.0
2018-01-19 15:30:00,155.96,155.99,155.88,155.89,16262.0,139.2493,139.2761,139.1779,139.1868,16262.0
2018-01-19 15:40:00,155.89,155.92,155.83,155.87,31771.0,139.1868,139.2136,139.1333,139.169,31771.0
2018-01-19 15:50:00,155.89,156.02,155.86,156.01,36801.0,139.1868,139.3029,139.16,139.294,36801.0
2018-01-22 09:30:00,155.91,156.07,155.9,155.98,21348.0,139.2047,139.3475,139.1958,139.2672,21348.0
2018-01-22 09:40:00,155.99,156.13,155.98,156.11,22562.0,139.2761,139.4011,139.2672,139.3833,22562.0
2018-01-22 09:50:00,156.11,156.21,156.05,156.18,8555.0,139.3833,139.4725,139.3297,139.4457,8555.0
2018-01-22 10:00:00,156.19,156.35,156.15,156.33,18593.0,139.4547,139.5975,139.419,139.5797,18593.0
2018-01-22 10:10:00,156.32,156.6,156.3,156.56,18399.0,139.5707,139.8207,139.5529,139.785,18399.0
2018-01-22 10:20:00,156.57,156.58,156.49,156.52,10123.0,139.794,139.8029,139.7225,139.7493,10123.0
2018-01-22 10:30:00,156.55,156.58,156.45,156.48,34200.0,139.7761,139.8029,139.6868,139.7136,34200.0
2018-01-22 10:40:00,156.51,156.56,156.49,156.55,20449.0,139.7404,139.785,139.7225,139.7761,20449.0
2018-01-22 10:50:00,156.56,156.56,156.42,156.43,32932.0,139.785,139.785,139.66,139.669,32932.0
2018-01-22 11:00:00,156.36,156.46,156.36,156.46,13346.0,139.6065,139.6957,139.6065,139.6957,13346.0
2018-01-22 11:10:00,156.46,156.49,156.39,156.44,16856.0,139.6957,139.7225,139.6332,139.6779,16856.0
2018-01-22 11:20:00,156.44,156.5,156.33,156.33,24380.0,139.6779,139.7315,139.5797,139.5797,24380.0
2018-01-22 11:30:00,156.33,156.45,156.31,156.45,9354.0,139.5797,139.6868,139.5618,139.6868,9354.0
2018-01-22 11:40:00,156.46,156.5,156.38,156.47,10528.0,139.6957,139.7315,139.6243,139.7047,10528.0
2018-01-22 11:50:00,156.49,156.62,156.43,156.61,11330.0,139.7225,139.8386,139.669,139.8297,11330.0
2018-01-22 12:00:00,156.6,156.7,156.58,156.66,10361.0,139.8207,139.91,139.8029,139.8743,10361.0
2018-01-22 12:10:00,156.64,156.72,156.64,156.71,7019.0,139.8565,139.9279,139.8565,139.919,7019.0
2018-01-22 12:20:00,156.71,156.81,156.69,156.79,7507.0,139.919,140.0082,139.9011,139.9904,7507.0
2018-01-22 12:30:00,156.79,156.85,156.78,156.81,6840.0,139.9904,140.044,139.9815,140.0082,6840.0
2018-01-22 12:40:00,156.81,156.87,156.8,156.85,17204.0,140.0082,140.0618,139.9993,140.044,17204.0
2018-01-22 12:50:00,156.87,156.9,156.77,156.77,7490.0,140.0618,140.0886,139.9725,139.9725,7490.0
2018-01-22 13:00:00,156.78,156.79,156.7,156.77,8148.0,139.9815,139.9904,139.91,139.9725,8148.0
2018-01-22 13:10:00,156.78,156.84,156.77,156.82,9643.0,139.9815,140.035,139.9725,140.0172,9643.0
2018-01-22 13:20:00,156.82,156.82,156.77,156.81,3546.0,140.0172,140.0172,139.9725,140.0082,3546.0
2018-01-22 13:30:00,156.78,156.83,156.76,156.79,7800.0,139.9815,140.0261,139.9636,139.9904,7800.0
2018-01-22 13:40:00,156.84,156.86,156.81,156.85,3071.0,140.035,140.0529,140.0082,140.044,3071.0
2018-01-22 13:50:00,156.82,156.85,156.78,156.81,3617.0,140.0172,140.044,139.9815,140.0082,3617.0
2018-01-22 14:00:00,156.84,156.85,156.76,156.77,14929.0,140.035,140.044,139.9636,139.9725,14929.0
2018-01-22 14:10:00,156.75,156.8,156.75,156.77,8321.0,139.9547,139.9993,139.9547,139.9725,8321.0
2018-01-22 14:20:00,156.77,156.78,156.63,156.72,25696.0,139.9725,139.9815,139.8475,139.9279,25696.0
2018-01-22 14:30:00,156.73,156.77,156.7,156.75,18889.0,139.9368,139.9725,139.91,139.9547,18889.0
2018-01-22 14:40:00,156.76,156.85,156.74,156.83,21291.0,139.9636,140.044,139.9457,140.0261,21291.0
2018-01-22 14:50:00,156.84,156.86,156.78,156.78,4034.0,140.035,140.0529,139.9815,139.9815,4034.0
2018-01-22 15:00:00,156.77,156.86,156.76,156.82,12660.0,139.9725,140.0529,139.9636,140.0172,12660.0
2018-01-22 15:10:00,156.83,156.85,156.81,156.82,11173.0,140.0261,140.044,140.0082,140.0172,11173.0
2018-01-22 15:20:00,156.87,156.9,156.86,156.88,5803.0,140.0618,140.0886,140.0529,140.0707,5803.0
2018-01-22 15:30:00,156.89,156.93,156.85,156.92,22638.0,140.0797,140.1154,140.044,140.1065,22638.0
2018-01-22 15:40:00,156.92,157.13,156.91,157.13,41439.0,140.1065,140.294,140.0975,140.294,41439.0
2018-01-22 15:50:00,157.16,157.26,157.09,157.26,77166.0,140.3207,140.41,140.2582,140.41,77166.0
2018-01-23 09:30:00,157.33,157.42,157.21,157.38,52208.0,140.4725,140.5529,140.3654,140.5172,52208.0
2018-01-23 09:40:00,157.42,157.61,157.42,157.58,9340.0,140.5529,140.7225,140.5529,140.6957,9340.0
2018-01-23 09:50:00,157.56,157.56,157.11,157.27,40050.0,140.6779,140.6779,140.2761,140.419,40050.0
2018-01-23 10:00:00,157.23,157.32,157.16,157.22,17205.0,140.3832,140.4636,140.3207,140.3743,17205.0
2018-01-23 10:10:00,157.33,157.46,157.32,157.44,15006.0,140.4725,140.5886,140.4636,140.5707,15006.0
2018-01-23 10:20:00,157.46,157.46,157.26,157.4,9820.0,140.5886,140.5886,140.41,140.535,9820.0
2018-01-23 10:30:00,157.42,157.52,157.36,157.47,14047.0,140.5529,140.6422,140.4993,140.5975,14047.0
2018-01-23 10:40:00,157.48,157.55,157.41,157.51,34861.0,140.6065,140.669,140.544,140.6332,34861.0
2018-01-23 10:50:00,157.5,157.72,157.5,157.68,58906.0,140.6243,140.8207,140.6243,140.785,58906.0
2018-01-23 11:00:00,157.68,157.76,157.63,157.63,45302.0,140.785,140.8565,140.7404,140.7404,45302.0
2018-01-23 11:10:00,157.65,157.69,157.61,157.64,14242.0,140.7582,140.794,140.7225,140.7493,14242.0
2018-01-23 11:20:00,157.63,157.7,157.6,157.64,7943.0,140.7404,140.8029,140.7136,140.7493,7943.0
2018-01-23 11:30:00,157.63,157.65,157.58,157.59,19381.0,140.7404,140.7582,140.6957,140.7047,19381.0
2018-01-23 11:40:00,157.6,157.63,157.48,157.5,26587.0,140.7136,140.7404,140.6065,140.6243,26587.0
2018-01-23 11:50:00,157.49,157.53,157.43,157.5,7003.0,140.6154,140.6511,140.5618,140.6243,7003.0
2018-01-23 12:00:00,157.48,157.58,157.47,157.48,4967.0,140.6065,140.6957,140.5975,140.6065,4967.0
2018-01-23 12:10:00,157.49,157.51,157.44,157.51,4969.0,140.6154,140.6332,140.5707,140.6332,4969.0
2018-01-23 12:20:00,157.52,157.57,157.51,157.53,6178.0,140.6422,140.6868,140.6332,140.6511,6178.0
2018-01-23 12:30:00,157.52,157.56,157.52,157.56,4017.0,140.6422,140.6779,140.6422,140.6779,4017.0
2018-01-23 12:40:00,157.54,157.54,157.46,157.48,17894.0,140.66,140.66,140.5886,140.6065,17894.0
2018-01-23 12:50:00,157.46,157.51,157.39,157.5,18425.0,140.5886,140.6332,140.5261,140.6243,18425.0
2018-01-23 13:00:00,157.51,157.61,157.5,157.55,8030.0,140.6332,140.7225,140.6243,140.669,8030.0
2018-01-23 13:10:00,157.51,157.54,157.48,157.53,3695.0,140.6332,140.66,140.6065,140.6511,3695.0
2018-01-23 13:20:00,157.51,157.57,157.49,157.56,12714.0,140.6332,140.6868,140.6154,140.6779,12714.0
2018-01-23 13:30:00,157.56,157.6,157.55,157.6,9992.0,140.6779,140.7136,140.669,140.7136,9992.0
2018-01-23 13:40:00,157.59,157.69,157.59,157.67,9903.0,140.7047,140.794,140.7047,140.7761,9903.0
2018-01-23 13:50:00,157.67,157.73,157.66,157.7,4037.0,140.7761,140.8297,140.7672,140.8029,4037.0
2018-01-23 14:00:00,157.71,157.72,157.62,157.66,16412.0,140.8118,140.8207,140.7315,140.7672,16412.0
2018-01-23 14:10:00,157.67,157.68,157.47,157.5,14355.0,140.7761,140.785,140.5975,140.6243,14355.0
2018-01-23 14:20:00,157.43,157.55,157.42,157.55,3547.0,140.5618,140.669,140.5529,140.669,3547.0
2018-01-23 14:30:00,157.56,157.62,157.52,157.62,4446.0,140.6779,140.7315,140.6422,140.7315,4446.0
2018-01-23 14:40:00,157.61,157.71,157.61,157.68,13039.0,140.7225,140.8118,140.7225,140.785,13039.0
2018-01-23 14:50:00,157.69,157.76,157.69,157.69,12855.0,140.794,140.8565,140.794,140.794,12855.0
2018-01-23 15:00:00,157.68,157.68,157.58,157.61,18663.0,140.785,140.785,140.6957,140.7225,18663.0
2018-01-23 15:10:00,157.63,157.66,157.5,157.55,16452.0,140.7404,140.7672,140.6243,140.669,16452.0
2018-01-23 15:20:00,157.55,157.64,157.55,157.63,8564.0,140.669,140.7493,140.669,140.7404,8564.0
2018-01-23 15:30:00,157.65,157.68,157.62,157.68,15422.0,140.7582,140.785,140.7315,140.785,15422.0
2018-01-23 15:40:00,157.66,157.77,157.62,157.77,23098.0,140.7672,140.8654,140.7315,140.8654,23098.0
2018-01-23 15:50:00,157.77,157.77,157.61,157.64,98665.0,140.8654,140.8654,140.7225,140.7493,98665.0
2018-01-24 09:30:00,157.99,158.12,157.89,157.91,37825.0,141.0618,141.1779,140.9725,140.9904,37825.0
2018-01-24 09:40:00,157.92,158.07,157.92,157.98,14384.0,140.9993,141.1332,140.9993,141.0529,14384.0
2018-01-24 09:50:00,157.95,158.19,157.91,158.17,14969.0,141.0261,141.2404,140.9904,141.2225,14969.0
2018-01-24 10:00:00,158.2,158.33,158.15,158.31,25536.0,141.2493,141.3654,141.2047,141.3475,25536.0
2018-01-24 10:10:00,158.28,158.37,158.18,158.19,20829.0,141.3207,141.4011,141.2315,141.2404,20829.0
2018-01-24 10:20:00,158.18,158.25,158.15,158.21,17620.0,141.2315,141.294,141.2047,141.2582,17620.0
2018-01-24 10:30:00,158.23,158.39,158.21,158.28,17566.0,141.2761,141.419,141.2582,141.3207,17566.0
2018-01-24 10:40:00,158.29,158.36,158.27,158.28,21869.0,141.3297,141.3922,141.3118,141.3207,21869.0
2018-01-24 10:50:00,158.29,158.29,158.06,158.12,22525.0,141.3297,141.3297,141.1243,141.1779,22525.0
2018-01-24 11:00:00,158.12,158.2,158.07,158.07,7725.0,141.1779,141.2493,141.1332,141.1332,7725.0
2018-01-24 11:10:00,158.07,158.07,157.58,157.76,69884.0,141.1332,141.1332,140.6957,140.8565,69884.0
2018-01-24 11:20:00,157.78,157.84,157.66,157.69,24961.0,140.8743,140.9279,140.7672,140.794,24961.0
2018-01-24 11:30:00,157.67,157.67,157.22,157.37,135400.0,140.7761,140.7761,140.3743,140.5082,135400.0
2018-01-24 11:40:00,157.37,157.56,157.34,157.43,12549.0,140.5082,140.6779,140.4815,140.5618,12549.0
2018-01-24 11:50:00,157.45,157.66,157.43,157.52,10746.0,140.5797,140.7672,140.5618,140.6422,10746.0
2018-01-24 12:00:00,157.52,157.56,157.39,157.51,9880.0,140.6422,140.6779,140.5261,140.6332,9880.0
2018-01-24 12:10:00,157.49,157.61,157.45,157.5,17526.0,140.6154,140.7225,140.5797,140.6243,17526.0
2018-01-24 12:20:00,157.53,157.53,157.21,157.33,19585.0,140.6511,140.6511,140.3654,140.4725,19585.0
2018-01-24 12:30:00,157.32,157.34,157.13,157.13,25341.0,140.4636,140.4815,140.294,140.294,25341.0
2018-01-24 12:40:00,157.11,157.21,157.03,157.21,14214.0,140.2761,140.3654,140.2047,140.3654,14214.0
2018-01-24 12:50:00,157.21,157.31,157.18,157.25,16338.0,140.3654,140.4547,140.3386,140.4011,16338.0
2018-01-24 13:00:00,157.24,157.27,156.9,156.92,9935.0,140.3922,140.419,140.0886,140.1065,9935.0
2018-01-24 13:10:00,156.88,156.97,156.8,156.9,19568.0,140.0707,140.1511,139.9993,140.0886,19568.0
2018-01-24 13:20:00,156.86,157.22,156.81,157.2,27734.0,140.0529,140.3743,140.0082,140.3565,27734.0
2018-01-24 13:30:00,157.22,157.48,157.19,157.36,109013.0,140.3743,140.6065,140.3475,140.4993,109013.0
2018-01-24 13:40:00,157.36,157.54,157.33,157.52,38303.0,140.4993,140.66,140.4725,140.6422,38303.0
2018-01-24 13:50:00,157.49,157.65,157.46,157.52,37672.0,140.6154,140.7582,140.5886,140.6422,37672.0
2018-01-24 14:00:00,157.5,157.58,157.46,157.48,15760.0,140.6243,140.6957,140.5886,140.6065,15760.0
2018-01-24 14:10:00,157.49,157.71,157.44,157.71,9431.0,140.6154,140.8118,140.5707,140.8118,9431.0
2018-01-24 14:20:00,157.71,157.71,157.6,157.71,12567.0,140.8118,140.8118,140.7136,140.8118,12567.0
2018-01-24 14:30:00,157.72,157.72,157.59,157.64,29274.0,140.8207,140.8207,140.7047,140.7493,29274.0
2018-01-24 14:40:00,157.64,157.84,157.63,157.8,26980.0,140.7493,140.9279,140.7404,140.8922,26980.0
2018-01-24 14:50:00,157.76,157.77,157.67,157.69,18473.0,140.8565,140.8654,140.7761,140.794,18473.0
2018-01-24 15:00:00,157.65,157.7,157.54,157.64,28798.0,140.7582,140.8029,140.66,140.7493,28798.0
2018-01-24 15:10:00,157.65,157.68,157.53,157.56,26421.0,140.7582,140.785,140.6511,140.6779,26421.0
2018-01-24 15:20:00,157.55,157.65,157.54,157.6,24689.0,140.669,140.7582,140.66,140.7136,24689.0
2018-01-24 15:30:00,157.61,157.65,157.48,157.57,38689.0,140.7225,140.7582,140.6065,140.6868,38689.0
2018-01-24 15:40:00,157.55,157.85,157.51,157.75,75902.0,140.669,140.9368,140.6332,140.8475,75902.0
2018-01-24 15:50:00,157.72,157.72,157.51,157.56,45930.0,140.8207,140.8207,140.6332,140.6779,45930.0
2018-01-25 09:30:00,158.11,158.16,157.74,157.75,37715.0,141.169,141.2136,140.8386,140.8475,37715.0
2018-01-25 09:40:00,157.71,157.95,157.71,157.84,48558.0,140.8118,141.0261,140.8118,140.9279,48558.0
2018-01-25 09:50:00,157.82,157.82,157.28,157.39,22768.0,140.91,140.91,140.4279,140.5261,22768.0
2018-01-25 10:00:00,157.38,157.64,157.27,157.33,27303.0,140.5172,140.7493,140.419,140.4725,27303.0
2018-01-25 10:10:00,157.29,157.58,157.28,157.58,15454.0,140.4368,140.6957,140.4279,140.6957,15454.0
2018-01-25 10:20:00,157.57,157.7,157.44,157.5,24268.0,140.6868,140.8029,140.5707,140.6243,24268.0
2018-01-25 10:30:00,157.53,157.75,157.49,157.58,28669.0,140.6511,140.8475,140.6154,140.6957,28669.0
2018-01-25 10:40:00,157.59,157.61,157.4,157.55,30398.0,140.7047,140.7225,140.535,140.669,30398.0
2018-01-25 10:50:00,157.54,157.66,157.54,157.57,7130.0,140.66,140.7672,140.66,140.6868,7130.0
2018-01-25 11:00:00,157.55,157.68,157.54,157.64,5870.0,140.669,140.785,140.66,140.7493,5870.0
2018-01-25 11:10:00,157.63,157.76,157.62,157.64,42405.0,140.7404,140.8565,140.7315,140.7493,42405.0
2018-01-25 11:20:00,157.66,157.72,157.62,157.7,17482.0,140.7672,140.8207,140.7315,140.8029,17482.0
2018-01-25 11:30:00,157.74,157.85,157.7,157.84,30307.0,140.8386,140.9368,140.8029,140.9279,30307.0
2018-01-25 11:40:00,157.84,157.96,157.83,157.84,55797.0,140.9279,141.035,140.919,140.9279,55797.0
2018-01-25 11:50:00,157.86,157.87,157.77,157.81,17265.0,140.9457,140.9547,140.8654,140.9011,17265.0
2018-01-25 12:00:00,157.86,157.95,157.86,157.89,13597.0,140.9457,141.0261,140.9457,140.9725,13597.0
2018-01-25 12:10:00,157.91,157.99,157.91,157.97,20877.0,140.9904,141.0618,140.9904,141.044,20877.0
2018-01-25 12:20:00,157.96,157.96,157.78,157.86,24968.0,141.035,141.035,140.8743,140.9457,24968.0
2018-01-25 12:30:00,157.87,157.91,157.82,157.82,11754.0,140.9547,140.9904,140.91,140.91,11754.0
2018-01-25 12:40:00,157.83,157.87,157.75,157.85,10925.0,140.919,140.9547,140.8475,140.9368,10925.0
2018-01-25 12:50:00,157.86,157.86,157.72,157.77,11942.0,140.9457,140.9457,140.8207,140.8654,11942.0
2018-01-25 13:00:00,157.74,157.74,157.61,157.7,15839.0,140.8386,140.8386,140.7225,140.8029,15839.0
2018-01-25 13:10:00,157.74,157.82,157.74,157.78,6709.0,140.8386,140.91,140.8386,140.8743,6709.0
2018-01-25 13:20:00,157.8,157.8,157.66,157.71,12148.0,140.8922,140.8922,140.7672,140.8118,12148.0
2018-01-25 13:30:00,157.69,157.76,157.65,157.76,10710.0,140.794,140.8565,140.7582,140.8565,10710.0
2018-01-25 13:40:00,157.77,157.85,157.75,157.81,74161.0,140.8654,140.9368,140.8475,140.9011,74161.0
2018-01-25 13:50:00,157.82,157.9,157.81,157.83,37337.0,140.91,140.9815,140.9011,140.919,37337.0
2018-01-25 14:00:00,157.83,157.85,157.77,157.85,12354.0,140.919,140.9368,140.8654,140.9368,12354.0
2018-01-25 14:10:00,157.82,157.82,157.46,157.64,53467.0,140.91,140.91,140.5886,140.7493,53467.0
2018-01-25 14:20:00,157.63,157.65,157.5,157.58,35146.0,140.7404,140.7582,140.6243,140.6957,35146.0
2018-01-25 14:30:00,157.6,157.61,157.35,157.37,19534.0,140.7136,140.7225,140.4904,140.5082,19534.0
2018-01-25 14:40:00,157.4,157.43,157.27,157.37,39075.0,140.535,140.5618,140.419,140.5082,39075.0
2018-01-25 14:50:00,157.38,157.42,157.21,157.27,30215.0,140.5172,140.5529,140.3654,140.419,30215.0
2018-01-25 15:00:00,157.29,157.36,157.19,157.27,27785.0,140.4368,140.4993,140.3475,140.419,27785.0
2018-01-25 15:10:00,157.24,157.4,157.08,157.36,34684.0,140.3922,140.535,140.2493,140.4993,34684.0
2018-01-25 15:20:00,157.38,157.52,157.37,157.45,28943.0,140.5172,140.6422,140.5082,140.5797,28943.0
2018-01-25 15:30:00,157.46,157.51,157.36,157.39,23085.0,140.5886,140.6332,140.4993,140.5261,23085.0
2018-01-25 15:40:00,157.41,157.57,157.37,157.49,27076.0,140.544,140.6868,140.5082,140.6154,27076.0
2018-01-25 15:50:00,157.49,157.61,157.49,157.55,106273.0,140.6154,140.7225,140.6154,140.669,106273.0
2018-01-26 09:30:00,158.06,158.06,157.91,158.03,12928.0,141.1243,141.1243,140.9904,141.0975,12928.0
2018-01-26 09:40:00,158.08,158.08,157.92,158.01,14641.0,141.1422,141.1422,140.9993,141.0797,14641.0
2018-01-26 09:50:00,158.09,158.19,158.03,158.16,11836.0,141.1511,141.2404,141.0975,141.2136,11836.0
2018-01-26 10:00:00,158.14,158.22,158.12,158.22,7933.0,141.1957,141.2672,141.1779,141.2672,7933.0
2018-01-26 10:10:00,158.22,158.22,157.96,158.08,21126.0,141.2672,141.2672,141.035,141.1422,21126.0
2018-01-26 10:20:00,158.14,158.14,158.03,158.05,14390.0,141.1957,141.1957,141.0975,141.1154,14390.0
2018-01-26 10:30:00,158.07,158.32,158.07,158.29,28414.0,141.1332,141.3565,141.1332,141.3297,28414.0
2018-01-26 10:40:00,158.31,158.42,158.28,158.28,26123.0,141.3475,141.4457,141.3207,141.3207,26123.0
2018-01-26 10:50:00,158.3,158.39,158.29,158.29,37753.0,141.3386,141.419,141.3297,141.3297,37753.0
2018-01-26 11:00:00,158.28,158.34,158.22,158.33,18655.0,141.3207,141.3743,141.2672,141.3654,18655.0
2018-01-26 11:10:00,158.34,158.35,158.25,158.34,16198.0,141.3743,141.3832,141.294,141.3743,16198.0
2018-01-26 11:20:00,158.31,158.38,158.3,158.33,3383.0,141.3475,141.41,141.3386,141.3654,3383.0
2018-01-26 11:30:00,158.37,158.4,158.33,158.34,5140.0,141.4011,141.4279,141.3654,141.3743,5140.0
2018-01-26 11:40:00,158.32,158.37,158.29,158.33,6169.0,141.3565,141.4011,141.3297,141.3654,6169.0
2018-01-26 11:50:00,158.32,158.32,158.21,158.28,12662.0,141.3565,141.3565,141.2582,141.3207,12662.0
2018-01-26 12:00:00,158.29,158.33,158.25,158.31,4029.0,141.3297,141.3654,141.294,141.3475,4029.0
2018-01-26 12:10:00,158.3,158.34,158.26,158.33,3405.0,141.3386,141.3743,141.3029,141.3654,3405.0
2018-01-26 12:20:00,158.33,158.41,158.32,158.39,24690.0,141.3654,141.4368,141.3565,141.419,24690.0
2018-01-26 12:30:00,158.39,158.42,158.35,158.41,27642.0,141.419,141.4457,141.3832,141.4368,27642.0
2018-01-26 12:40:00,158.41,158.5,158.38,158.5,4239.0,141.4368,141.5172,141.41,141.5172,4239.0
2018-01-26 12:50:00,158.52,158.54,158.51,158.52,9695.0,141.535,141.5529,141.5261,141.535,9695.0
2018-01-26 13:00:00,158.54,158.55,158.51,158.52,29378.0,141.5529,141.5618,141.5261,141.535,29378.0
2018-01-26 13:10:00,158.54,158.58,158.52,158.56,2787.0,141.5529,141.5886,141.535,141.5707,2787.0
2018-01-26 13:20:00,158.57,158.67,158.57,158.59,11664.0,141.5797,141.669,141.5797,141.5975,11664.0
2018-01-26 13:30:00,158.58,158.64,158.56,158.62,9254.0,141.5886,141.6422,141.5707,141.6243,9254.0
2018-01-26 13:40:00,158.6,158.67,158.6,158.66,4815.0,141.6065,141.669,141.6065,141.66,4815.0
2018-01-26 13:50:00,158.68,158.73,158.67,158.71,8695.0,141.6779,141.7225,141.669,141.7047,8695.0
2018-01-26 14:00:00,158.68,158.7,158.61,158.68,40548.0,141.6779,141.6957,141.6154,141.6779,40548.0
2018-01-26 14:10:00,158.68,158.73,158.67,158.72,37477.0,141.6779,141.7225,141.669,141.7136,37477.0
2018-01-26 14:20:00,158.72,158.77,158.6,158.62,10510.0,141.7136,141.7582,141.6065,141.6243,10510.0
2018-01-26 14:30:00,158.62,158.72,158.59,158.72,5321.0,141.6243,141.7136,141.5975,141.7136,5321.0
2018-01-26 14:40:00,158.72,158.75,158.68,158.75,74988.0,141.7136,141.7404,141.6779,141.7404,74988.0
2018-01-26 14:50:00,158.74,158.74,158.67,158.73,5562.0,141.7315,141.7315,141.669,141.7225,5562.0
2018-01-26 15:00:00,158.71,158.87,158.7,158.85,19107.0,141.7047,141.8475,141.6957,141.8297,19107.0
2018-01-26 15:10:00,158.9,158.99,158.88,158.99,31435.0,141.8743,141.9547,141.8565,141.9547,31435.0
2018-01-26 15:20:00,159.0,159.01,158.93,158.95,26891.0,141.9636,141.9725,141.9011,141.919,26891.0
2018-01-26 15:30:00,158.97,159.1,158.93,159.1,12436.0,141.9368,142.0529,141.9011,142.0529,12436.0
2018-01-26 15:40:00,159.1,159.15,159.07,159.11,14617.0,142.0529,142.0975,142.0261,142.0618,14617.0
2018-01-26 15:50:00,159.13,159.31,159.11,159.28,67367.0,142.0797,142.2404,142.0618,142.2136,67367.0
2018-01-29 09:30:00,158.99,159.09,158.85,159.07,28937.0,141.9547,142.044,141.8297,142.0261,28937.0
2018-01-29 09:40:00,159.13,159.21,159.1,159.16,36225.0,142.0797,142.1511,142.0529,142.1065,36225.0
2018-01-29 09:50:00,159.16,159.18,159.04,159.1,48203.0,142.1065,142.1243,141.9993,142.0529,48203.0
2018-01-29 10:00:00,159.14,159.14,158.84,158.94,38997.0,142.0886,142.0886,141.8207,141.91,38997.0
2018-01-29 10:10:00,158.95,159.0,158.75,158.79,45768.0,141.919,141.9636,141.7404,141.7761,45768.0
2018-01-29 10:20:00,158.76,158.97,158.76,158.95,40838.0,141.7493,141.9368,141.7493,141.919,40838.0
2018-01-29 10:30:00,158.96,158.96,158.56,158.61,35365.0,141.9279,141.9279,141.5707,141.6154,35365.0
2018-01-29 10:40:00,158.62,158.63,158.41,158.57,41642.0,141.6243,141.6332,141.4368,141.5797,41642.0
2018-01-29 10:50:00,158.58,158.68,158.53,158.53,24411.0,141.5886,141.6779,141.544,141.544,24411.0
2018-01-29 11:00:00,158.55,158.55,158.39,158.41,20219.0,141.5618,141.5618,141.419,141.4368,20219.0
2018-01-29 11:10:00,158.38,158.51,158.31,158.46,60746.0,141.41,141.5261,141.3475,141.4815,60746.0
2018-01-29 11:20:00,158.44,158.67,158.44,158.59,36329.0,141.4636,141.669,141.4636,141.5975,36329.0
2018-01-29 11:30:00,158.58,158.69,158.57,158.65,20503.0,141.5886,141.6868,141.5797,141.6511,20503.0
2018-01-29 11:40:00,158.65,158.86,158.53,158.7,77589.0,141.6511,141.8386,141.544,141.6957,77589.0
2018-01-29 11:50:00,158.72,158.79,158.64,158.66,17536.0,141.7136,141.7761,141.6422,141.66,17536.0
2018-01-29 12:00:00,158.63,158.7,158.54,158.65,5292.0,141.6332,141.6957,141.5529,141.6511,5292.0
2018-01-29 12:10:00,158.61,158.79,158.61,158.79,20009.0,141.6154,141.7761,141.6154,141.7761,20009.0
2018-01-29 12:20:00,158.79,158.81,158.65,158.79,9200.0,141.7761,141.794,141.6511,141.7761,9200.0
2018-01-29 12:30:00,158.8,158.8,158.7,158.76,6439.0,141.785,141.785,141.6957,141.7493,6439.0
2018-01-29 12:40:00,158.74,158.74,158.65,158.69,15901.0,141.7315,141.7315,141.6511,141.6868,15901.0
2018-01-29 12:50:00,158.75,158.93,158.75,158.93,13780.0,141.7404,141.9011,141.7404,141.9011,13780.0
2018-01-29 13:00:00,158.88,158.98,158.87,158.92,8781.0,141.8565,141.9457,141.8475,141.8922,8781.0
2018-01-29 13:10:00,158.94,159.02,158.9,158.98,15267.0,141.91,141.9815,141.8743,141.9457,15267.0
2018-01-29 13:20:00,158.96,158.97,158.89,158.93,13595.0,141.9279,141.9368,141.8654,141.9011,13595.0
2018-01-29 13:30:00,158.92,158.92,158.82,158.85,17379.0,141.8922,141.8922,141.8029,141.8297,17379.0
2018-01-29 13:40:00,158.84,158.85,158.8,158.81,65619.0,141.8207,141.8297,141.785,141.794,65619.0
2018-01-29 13:50:00,158.82,158.86,158.8,158.83,48068.0,141.8029,141.8386,141.785,141.8118,48068.0
2018-01-29 14:00:00,158.85,158.92,158.8,158.84,16340.0,141.8297,141.8922,141.785,141.8207,16340.0
2018-01-29 14:10:00,158.82,158.91,158.74,158.84,15018.0,141.8029,141.8832,141.7315,141.8207,15018.0
2018-01-29 14:20:00,158.83,158.86,158.74,158.77,4996.0,141.8118,141.8386,141.7315,141.7582,4996.0
2018-01-29 14:30:00,158.79,158.8,158.63,158.63,33725.0,141.7761,141.785,141.6332,141.6332,33725.0
2018-01-29 14:40:00,158.62,158.72,158.56,158.69,14020.0,141.6243,141.7136,141.5707,141.6868,14020.0
2018-01-29 14:50:00,158.69,158.75,158.65,158.72,10588.0,141.6868,141.7404,141.6511,141.7136,10588.0
2018-01-29 15:00:00,158.74,158.78,158.67,158.72,16613.0,141.7315,141.7672,141.669,141.7136,16613.0
2018-01-29 15:10:00,158.74,158.79,158.7,158.75,31383.0,141.7315,141.7761,141.6957,141.7404,31383.0
2018-01-29 15:20:00,158.74,158.74,158.5,158.52,27800.0,141.7315,141.7315,141.5172,141.535,27800.0
2018-01-29 15:30:00,158.48,158.57,158.38,158.39,25490.0,141.4993,141.5797,141.41,141.419,25490.0
2018-01-29 15:40:00,158.39,158.4,158.14,158.15,77718.0,141.419,141.4279,141.1957,141.2047,77718.0
2018-01-29 15:50:00,158.15,158.53,158.15,158.23,79677.0,141.2047,141.544,141.2047,141.2761,79677.0
2018-01-30 09:30:00,156.99,157.42,156.88,157.25,87669.0,140.169,140.5529,140.0707,140.4011,87669.0
2018-01-30 09:40:00,157.19,157.2,156.79,156.82,81830.0,140.3475,140.3565,139.9904,140.0172,81830.0
2018-01-30 09:50:00,156.78,156.95,156.7,156.75,89311.0,139.9815,140.1332,139.91,139.9547,89311.0
2018-01-30 10:00:00,156.74,156.82,156.33,156.48,53988.0,139.9457,140.0172,139.5797,139.7136,53988.0
2018-01-30 10:10:00,156.49,156.64,156.45,156.48,36050.0,139.7225,139.8565,139.6868,139.7136,36050.0
2018-01-30 10:20:00,156.47,156.87,156.38,156.87,53829.0,139.7047,140.0618,139.6243,140.0618,53829.0
2018-01-30 10:30:00,156.92,157.13,156.92,157.11,33309.0,140.1065,140.294,140.1065,140.2761,33309.0
2018-01-30 10:40:00,157.04,157.04,156.84,156.86,18420.0,140.2136,140.2136,140.035,140.0529,18420.0
2018-01-30 10:50:00,156.84,157.18,156.75,157.15,24145.0,140.035,140.3386,139.9547,140.3118,24145.0
2018-01-30 11:00:00,157.17,157.26,156.97,157.09,39273.0,140.3297,140.41,140.1511,140.2582,39273.0
2018-01-30 11:10:00,157.14,157.18,156.97,157.08,25435.0,140.3029,140.3386,140.1511,140.2493,25435.0
2018-01-30 11:20:00,157.12,157.12,156.88,156.88,51005.0,140.285,140.285,140.0707,140.0707,51005.0
2018-01-30 11:30:00,156.9,157.0,156.78,156.84,37083.0,140.0886,140.1779,139.9815,140.035,37083.0
2018-01-30 11:40:00,156.86,157.15,156.86,156.91,45507.0,140.0529,140.3118,140.0529,140.0975,45507.0
2018-01-30 11:50:00,156.9,156.98,156.71,156.72,24091.0,140.0886,140.16,139.919,139.9279,24091.0
2018-01-30 12:00:00,156.74,156.8,156.63,156.77,35191.0,139.9457,139.9993,139.8475,139.9725,35191.0
2018-01-30 12:10:00,156.76,156.84,156.72,156.83,22786.0,139.9636,140.035,139.9279,140.0261,22786.0
2018-01-30 12:20:00,156.81,156.85,156.68,156.68,13326.0,140.0082,140.044,139.8922,139.8922,13326.0
2018-01-30 12:30:00,156.66,156.75,156.66,156.66,5529.0,139.8743,139.9547,139.8743,139.8743,5529.0
2018-01-30 12:40:00,156.72,156.76,156.56,156.56,13862.0,139.9279,139.9636,139.785,139.785,13862.0
2018-01-30 12:50:00,156.57,156.7,156.57,156.68,32021.0,139.794,139.91,139.794,139.8922,32021.0
2018-01-30 13:00:00,156.68,156.68,156.42,156.5,40324.0,139.8922,139.8922,139.66,139.7315,40324.0
2018-01-30 13:10:00,156.56,156.66,156.48,156.57,20485.0,139.785,139.8743,139.7136,139.794,20485.0
2018-01-30 13:20:00,156.56,156.57,156.42,156.45,23882.0,139.785,139.794,139.66,139.6868,23882.0
2018-01-30 13:30:00,156.44,156.68,156.44,156.67,27524.0,139.6779,139.8922,139.6779,139.8832,27524.0
2018-01-30 13:40:00,156.66,156.81,156.66,156.81,13544.0,139.8743,140.0082,139.8743,140.0082,13544.0
2018-01-30 13:50:00,156.8,156.9,156.8,156.87,5092.0,139.9993,140.0886,139.9993,140.0618,5092.0
2018-01-30 14:00:00,156.87,156.94,156.82,156.85,35472.0,140.0618,140.1243,140.0172,140.044,35472.0
2018-01-30 14:10:00,156.84,157.03,156.8,156.87,27987.0,140.035,140.2047,139.9993,140.0618,27987.0
2018-01-30 14:20:00,156.87,156.88,156.74,156.81,14789.0,140.0618,140.0707,139.9457,140.0082,14789.0
2018-01-30 14:30:00,156.81,156.82,156.6,156.6,31747.0,140.0082,140.0172,139.8207,139.8207,31747.0
2018-01-30 14:40:00,156.63,156.64,156.54,156.58,12455.0,139.8475,139.8565,139.7672,139.8029,12455.0
2018-01-30 14:50:00,156.62,156.68,156.53,156.57,18544.0,139.8386,139.8922,139.7582,139.794,18544.0
2018-01-30 15:00:00,156.56,156.64,156.51,156.61,7998.0,139.785,139.8565,139.7404,139.8297,7998.0
2018-01-30 15:10:00,156.59,156.8,156.59,156.77,35584.0,139.8118,139.9993,139.8118,139.9725,35584.0
2018-01-30 15:20:00,156.78,156.82,156.68,156.82,22101.0,139.9815,140.0172,139.8922,140.0172,22101.0
2018-01-30 15:30:00,156.82,157.0,156.76,156.9,27612.0,140.0172,140.1779,139.9636,140.0886,27612.0
2018-01-30 15:40:00,156.9,156.95,156.81,156.85,26836.0,140.0886,140.1332,140.0082,140.044,26836.0
2018-01-30 15:50:00,156.85,156.87,156.56,156.56,66756.0,140.044,140.0618,139.785,139.785,66756.0
2018-01-31 09:30:00,157.22,157.49,157.16,157.42,23390.0,140.3743,140.6154,140.3207,140.5529,23390.0
2018-01-31 09:40:00,157.42,157.46,157.19,157.19,35153.0,140.5529,140.5886,140.3475,140.3475,35153.0
2018-01-31 09:50:00,157.22,157.27,157.12,157.17,48059.0,140.3743,140.419,140.285,140.3297,48059.0
2018-01-31 10:00:00,157.16,157.17,156.99,157.07,55801.0,140.3207,140.3297,140.169,140.2404,55801.0
2018-01-31 10:10:00,157.08,157.3,157.05,157.3,6663.0,140.2493,140.4457,140.2225,140.4457,6663.0
2018-01-31 10:20:00,157.28,157.33,157.19,157.19,8883.0,140.4279,140.4725,140.3475,140.3475,8883.0
2018-01-31 10:30:00,157.13,157.19,157.09,157.13,11209.0,140.294,140.3475,140.2582,140.294,11209.0
2018-01-31 10:40:00,157.13,157.13,156.82,156.96,22771.0,140.294,140.294,140.0172,140.1422,22771.0
2018-01-31 10:50:00,156.95,157.0,156.78,156.89,33812.0,140.1332,140.1779,139.9815,140.0797,33812.0
2018-01-31 11:00:00,156.91,156.92,156.81,156.82,9499.0,140.0975,140.1065,140.0082,140.0172,9499.0
2018-01-31 11:10:00,156.77,156.85,156.71,156.76,9416.0,139.9725,140.044,139.919,139.9636,9416.0
2018-01-31 11:20:00,156.75,156.86,156.69,156.69,10234.0,139.9547,140.0529,139.9011,139.9011,10234.0
2018-01-31 11:30:00,156.69,156.9,156.69,156.87,5442.0,139.9011,140.0886,139.9011,140.0618,5442.0
2018-01-31 11:40:00,156.88,156.88,156.76,156.78,7508.0,140.0707,140.0707,139.9636,139.9815,7508.0
2018-01-31 11:50:00,156.77,156.78,156.69,156.7,7319.0,139.9725,139.9815,139.9011,139.91,7319.0
2018-01-31 12:00:00,156.67,156.81,156.65,156.74,11012.0,139.8832,140.0082,139.8654,139.9457,11012.0
2018-01-31 12:10:00,156.72,156.76,156.7,156.75,7910.0,139.9279,139.9636,139.91,139.9547,7910.0
2018-01-31 12:20:00,156.78,156.87,156.78,156.83,9248.0,139.9815,140.0618,139.9815,140.0261,9248.0
2018-01-31 12:30:00,156.87,156.94,156.87,156.89,2077.0,140.0618,140.1243,140.0618,140.0797,2077.0
2018-01-31 12:40:00,156.92,156.93,156.83,156.85,8300.0,140.1065,140.1154,140.0261,140.044,8300.0
2018-01-31 12:50:00,156.84,156.9,156.81,156.88,17173.0,140.035,140.0886,140.0082,140.0707,17173.0
2018-01-31 13:00:00,156.87,156.96,156.86,156.88,39892.0,140.0618,140.1422,140.0529,140.0707,39892.0
2018-01-31 13:10:00,156.88,156.94,156.88,156.92,5746.0,140.0707,140.1243,140.0707,140.1065,5746.0
2018-01-31 13:20:00,156.9,157.05,156.9,157.03,15181.0,140.0886,140.2225,140.0886,140.2047,15181.0
2018-01-31 13:30:00,157.02,157.05,156.94,156.97,23539.0,140.1957,140.2225,140.1243,140.1511,23539.0
2018-01-31 13:40:00,156.97,157.0,156.9,156.93,6761.0,140.1511,140.1779,140.0886,140.1154,6761.0
2018-01-31 13:50:00,156.94,156.99,156.85,156.85,4850.0,140.1243,140.169,140.044,140.044,4850.0
2018-01-31 14:00:00,156.91,157.16,156.77,156.92,20562.0,140.0975,140.3207,139.9725,140.1065,20562.0
2018-01-31 14:10:00,156.93,156.94,156.75,156.83,13534.0,140.1154,140.1243,139.9547,140.0261,13534.0
2018-01-31 14:20:00,156.78,156.79,156.46,156.53,63666.0,139.9815,139.9904,139.6957,139.7582,63666.0
2018-01-31 14:30:00,156.53,156.62,156.38,156.43,11221.0,139.7582,139.8386,139.6243,139.669,11221.0
2018-01-31 14:40:00,156.42,156.57,156.15,156.16,49027.0,139.66,139.794,139.419,139.4279,49027.0
2018-01-31 14:50:00,156.17,156.37,156.02,156.37,46581.0,139.4368,139.6154,139.3029,139.6154,46581.0
2018-01-31 15:00:00,156.3,156.36,156.02,156.17,64376.0,139.5529,139.6065,139.3029,139.4368,64376.0
2018-01-31 15:10:00,156.22,156.26,156.1,156.21,36410.0,139.4815,139.5172,139.3743,139.4725,36410.0
2018-01-31 15:20:00,156.19,156.45,156.17,156.43,86127.0,139.4547,139.6868,139.4368,139.669,86127.0
2018-01-31 15:30:00,156.44,156.78,156.43,156.72,116416.0,139.6779,139.9815,139.669,139.9279,116416.0
2018-01-31 15:40:00,156.73,157.03,156.73,156.81,167536.0,139.9368,140.2047,139.9368,140.0082,167536.0
2018-01-31 15:50:00,156.78,156.83,156.64,156.67,198706.0,139.9815,140.0261,139.8565,139.8832,198706.0
2018-02-01 09:30:00,156.15,156.55,156.15,156.5,41743.0,139.419,139.7761,139.419,139.7315,41743.0
2018-02-01 09:40:00,156.51,156.51,156.25,156.34,36402.0,139.7404,139.7404,139.5082,139.5886,36402.0
2018-02-01 09:50:00,156.33,156.72,156.32,156.66,32228.0,139.5797,139.9279,139.5707,139.8743,32228.0
2018-02-01 10:00:00,156.58,156.75,156.54,156.58,15853.0,139.8029,139.9547,139.7672,139.8029,15853.0
2018-02-01 10:10:00,156.57,156.69,156.48,156.69,22438.0,139.794,139.9011,139.7136,139.9011,22438.0
2018-02-01 10:20:00,156.63,156.71,156.44,156.49,14703.0,139.8475,139.919,139.6779,139.7225,14703.0
2018-02-01 10:30:00,156.47,156.55,156.35,156.51,706576.0,139.7047,139.7761,139.5975,139.7404,706576.0
2018-02-01 10:40:00,156.51,156.55,156.39,156.5,153891.0,139.7404,139.7761,139.6332,139.7315,153891.0
2018-02-01 10:50:00,156.5,156.57,156.43,156.51,28584.0,139.7315,139.794,139.669,139.7404,28584.0
2018-02-01 11:00:00,156.5,156.65,156.46,156.53,34338.0,139.7315,139.8654,139.6957,139.7582,34338.0
2018-02-01 11:10:00,156.53,156.67,156.45,156.62,17130.0,139.7582,139.8832,139.6868,139.8386,17130.0
2018-02-01 11:20:00,156.6,156.61,156.49,156.52,404432.0,139.8207,139.8297,139.7225,139.7493,404432.0
2018-02-01 11:30:00,156.52,156.94,156.5,156.89,368754.0,139.7493,140.1243,139.7315,140.0797,368754.0
2018-02-01 11:40:00,156.88,157.1,156.85,157.03,29078.0,140.0707,140.2672,140.044,140.2047,29078.0
2018-02-01 11:50:00,157.07,157.19,157.04,157.18,13966.0,140.2404,140.3475,140.2136,140.3386,13966.0
2018-02-01 12:00:00,157.18,157.23,157.1,157.1,17655.0,140.3386,140.3832,140.2672,140.2672,17655.0
2018-02-01 12:10:00,157.1,157.19,157.05,157.19,95694.0,140.2672,140.3475,140.2225,140.3475,95694.0
2018-02-01 12:20:00,157.2,157.24,157.05,157.07,31298.0,140.3565,140.3922,140.2225,140.2404,31298.0
2018-02-01 12:30:00,157.08,157.17,157.07,157.13,7465.0,140.2493,140.3297,140.2404,140.294,7465.0
2018-02-01 12:40:00,157.17,157.17,157.05,157.13,12818.0,140.3297,140.3297,140.2225,140.294,12818.0
2018-02-01 12:50:00,157.1,157.12,157.06,157.1,5042.0,140.2672,140.285,140.2315,140.2672,5042.0
2018-02-01 13:00:00,157.11,157.3,157.09,157.24,11717.0,140.2761,140.4457,140.2582,140.3922,11717.0
2018-02-01 13:10:00,157.26,157.29,157.22,157.24,4631.0,140.41,140.4368,140.3743,140.3922,4631.0
2018-02-01 13:20:00,157.24,157.3,157.21,157.25,8784.0,140.3922,140.4457,140.3654,140.4011,8784.0
2018-02-01 13:30:00,157.23,157.23,157.09,157.09,198056.0,140.3832,140.3832,140.2582,140.2582,198056.0
2018-02-01 13:40:00,157.09,157.09,156.9,156.97,23873.0,140.2582,140.2582,140.0886,140.1511,23873.0
2018-02-01 13:50:00,156.97,156.98,156.72,156.78,19646.0,140.1511,140.16,139.9279,139.9815,19646.0
2018-02-01 14:00:00,156.78,156.83,156.71,156.75,14704.0,139.9815,140.0261,139.919,139.9547,14704.0
2018-02-01 14:10:00,156.71,156.75,156.49,156.49,41278.0,139.919,139.9547,139.7225,139.7225,41278.0
2018-02-01 14:20:00,156.51,156.59,156.25,156.59,75309.0,139.7404,139.8118,139.5082,139.8118,75309.0
2018-02-01 14:30:00,156.58,156.67,156.47,156.61,133641.0,139.8029,139.8832,139.7047,139.8297,133641.0
2018-02-01 14:40:00,156.61,156.74,156.56,156.72,175981.0,139.8297,139.9457,139.785,139.9279,175981.0
2018-02-01 14:50:00,156.73,156.8,156.7,156.8,119094.0,139.9368,139.9993,139.91,139.9993,119094.0
2018-02-01 15:00:00,156.79,156.82,156.64,156.76,123539.0,139.9904,140.0172,139.8565,139.9636,123539.0
2018-02-01 15:10:00,156.77,156.81,156.59,156.6,99102.0,139.9725,140.0082,139.8118,139.8207,99102.0
2018-02-01 15:20:00,156.59,156.61,156.38,156.39,100531.0,139.8118,139.8297,139.6243,139.6332,100531.0
2018-02-01 15:30:00,156.39,156.39,156.1,156.22,163283.0,139.6332,139.6332,139.3743,139.4815,163283.0
2018-02-01 15:40:00,156.21,156.41,156.05,156.39,125279.0,139.4725,139.6511,139.3297,139.6332,125279.0
2018-02-01 15:50:00,156.39,156.61,156.37,156.55,214999.0,139.6332,139.8297,139.6154,139.7761,214999.0
2018-02-02 09:30:00,155.62,155.8,155.51,155.51,44521.0,138.9458,139.1065,138.8475,138.8475,44521.0
2018-02-02 09:40:00,155.51,155.62,155.42,155.47,39412.0,138.8475,138.9458,138.7672,138.8118,39412.0
2018-02-02 09:50:00,155.44,155.44,155.15,155.27,60081.0,138.785,138.785,138.5261,138.6333,60081.0
2018-02-02 10:00:00,155.28,155.29,154.75,155.0,75679.0,138.6422,138.6511,138.169,138.3922,75679.0
2018-02-02 10:10:00,154.96,155.15,154.89,155.03,34512.0,138.3565,138.5261,138.294,138.419,34512.0
2018-02-02 10:20:00,154.99,155.23,154.94,155.2,21720.0,138.3833,138.5975,138.3386,138.5708,21720.0
2018-02-02 10:30:00,155.18,155.31,155.04,155.24,27403.0,138.5529,138.669,138.4279,138.6065,27403.0
2018-02-02 10:40:00,155.24,155.39,155.15,155.23,10300.0,138.6065,138.7404,138.5261,138.5975,10300.0
2018-02-02 10:50:00,155.32,155.42,155.2,155.26,22108.0,138.6779,138.7672,138.5708,138.6243,22108.0
2018-02-02 11:00:00,155.25,155.25,155.09,155.18,14088.0,138.6154,138.6154,138.4725,138.5529,14088.0
2018-02-02 11:10:00,155.19,155.36,154.99,155.04,18603.0,138.5618,138.7136,138.3833,138.4279,18603.0
2018-02-02 11:20:00,155.03,155.13,154.98,155.02,27566.0,138.419,138.5083,138.3743,138.41,27566.0
2018-02-02 11:30:00,155.03,155.09,154.9,155.01,28303.0,138.419,138.4725,138.3029,138.4011,28303.0
2018-02-02 11:40:00,155.04,155.08,154.85,154.93,25066.0,138.4279,138.4636,138.2583,138.3297,25066.0
2018-02-02 11:50:00,154.96,155.08,154.71,154.71,46005.0,138.3565,138.4636,138.1333,138.1333,46005.0
2018-02-02 12:00:00,154.65,154.79,154.63,154.74,15627.0,138.0797,138.2047,138.0618,138.16,15627.0
2018-02-02 12:10:00,154.76,155.01,154.74,155.01,31322.0,138.1779,138.4011,138.16,138.4011,31322.0
2018-02-02 12:20:00,155.0,155.14,154.91,155.14,10055.0,138.3922,138.5172,138.3118,138.5172,10055.0
2018-02-02 12:30:00,155.16,155.16,155.02,155.05,8626.0,138.535,138.535,138.41,138.4368,8626.0
2018-02-02 12:40:00,155.05,155.1,154.96,155.04,14975.0,138.4368,138.4815,138.3565,138.4279,14975.0
2018-02-02 12:50:00,155.0,155.0,154.83,154.86,20068.0,138.3922,138.3922,138.2404,138.2672,20068.0
2018-02-02 13:00:00,154.83,154.83,154.72,154.72,20527.0,138.2404,138.2404,138.1422,138.1422,20527.0
2018-02-02 13:10:00,154.73,154.82,154.7,154.72,13792.0,138.1511,138.2315,138.1243,138.1422,13792.0
2018-02-02 13:20:00,154.67,154.67,154.44,154.62,29141.0,138.0975,138.0975,137.8922,138.0529,29141.0
2018-02-02 13:30:00,154.63,154.72,154.55,154.55,32633.0,138.0618,138.1422,137.9904,137.9904,32633.0
2018-02-02 13:40:00,154.55,154.57,154.3,154.32,31657.0,137.9904,138.0083,137.7672,137.785,31657.0
2018-02-02 13:50:00,154.34,154.5,154.32,154.42,51491.0,137.8029,137.9458,137.785,137.8743,51491.0
2018-02-02 14:00:00,154.42,154.42,154.24,154.28,35283.0,137.8743,137.8743,137.7136,137.7493,35283.0
2018-02-02 14:10:00,154.3,154.3,153.89,154.01,88810.0,137.7672,137.7672,137.4011,137.5083,88810.0
2018-02-02 14:20:00,154.02,154.08,153.75,153.81,121811.0,137.5172,137.5708,137.2761,137.3297,121811.0
2018-02-02 14:30:00,153.8,154.14,153.79,153.95,111313.0,137.3208,137.6243,137.3118,137.4547,111313.0
2018-02-02 14:40:00,153.96,154.13,153.82,153.91,90788.0,137.4636,137.6154,137.3386,137.419,90788.0
2018-02-02 14:50:00,153.89,153.91,153.54,153.65,107443.0,137.4011,137.419,137.0886,137.1868,107443.0
2018-02-02 15:00:00,153.61,153.72,153.29,153.3,125201.0,137.1511,137.2493,136.8654,136.8743,125201.0
2018-02-02 15:10:00,153.3,153.92,153.3,153.79,113734.0,136.8743,137.4279,136.8743,137.3118,113734.0
2018-02-02 15:20:00,153.79,153.97,153.72,153.72,95584.0,137.3118,137.4725,137.2493,137.2493,95584.0
2018-02-02 15:30:00,153.73,153.89,153.52,153.85,155318.0,137.2583,137.4011,137.0708,137.3654,155318.0
2018-02-02 15:40:00,153.84,153.84,153.43,153.44,115891.0,137.3565,137.3565,136.9904,136.9993,115891.0
2018-02-02 15:50:00,153.46,153.56,153.19,153.26,185360.0,137.0172,137.1065,136.7761,136.8386,185360.0
2018-02-05 09:30:00,152.0,152.44,151.72,152.21,79071.0,135.7136,136.1065,135.4636,135.9011,79071.0
2018-02-05 09:40:00,152.21,152.26,151.99,152.11,45525.0,135.9011,135.9458,135.7047,135.8118,45525.0
2018-02-05 09:50:00,152.13,152.39,152.04,152.32,23783.0,135.8297,136.0618,135.7493,135.9993,23783.0
2018-02-05 10:00:00,152.34,152.68,152.22,152.68,22359.0,136.0172,136.3208,135.9101,136.3208,22359.0
2018-02-05 10:10:00,152.67,152.96,152.67,152.93,82139.0,136.3118,136.5708,136.3118,136.544,82139.0
2018-02-05 10:20:00,152.92,153.36,152.89,153.29,103989.0,136.535,136.9279,136.5083,136.8654,103989.0
2018-02-05 10:30:00,153.29,153.3,152.85,152.91,40958.0,136.8654,136.8743,136.4726,136.5261,40958.0
2018-02-05 10:40:00,152.93,153.34,152.9,153.28,32133.0,136.544,136.91,136.5172,136.8565,32133.0
2018-02-05 10:50:00,153.25,153.28,153.04,153.15,38084.0,136.8297,136.8565,136.6422,136.7404,38084.0
2018-02-05 11:00:00,153.13,153.3,153.0,153.03,22327.0,136.7225,136.8743,136.6065,136.6333,22327.0
2018-02-05 11:10:00,153.02,153.06,152.92,152.93,24868.0,136.6243,136.66,136.535,136.544,24868.0
2018-02-05 11:20:00,152.93,153.02,152.78,152.86,20526.0,136.544,136.6243,136.4101,136.4815,20526.0
2018-02-05 11:30:00,152.84,152.84,152.61,152.69,35753.0,136.4636,136.4636,136.2583,136.3297,35753.0
2018-02-05 11:40:00,152.63,152.69,152.42,152.42,35382.0,136.2761,136.3297,136.0886,136.0886,35382.0
2018-02-05 11:50:00,152.44,152.68,152.44,152.67,57217.0,136.1065,136.3208,136.1065,136.3118,57217.0
2018-02-05 12:00:00,152.66,152.66,152.28,152.28,11124.0,136.3029,136.3029,135.9636,135.9636,11124.0
2018-02-05 12:10:00,152.25,152.36,151.99,152.0,35215.0,135.9368,136.0351,135.7047,135.7136,35215.0
2018-02-05 12:20:00,151.98,152.08,151.76,151.96,64654.0,135.6958,135.7851,135.4993,135.6779,64654.0
2018-02-05 12:30:00,151.96,152.24,151.94,152.02,22236.0,135.6779,135.9279,135.6601,135.7315,22236.0
2018-02-05 12:40:00,152.02,152.27,152.02,152.23,22301.0,135.7315,135.9547,135.7315,135.919,22301.0
2018-02-05 12:50:00,152.28,152.29,151.94,151.94,9094.0,135.9636,135.9726,135.6601,135.6601,9094.0
2018-02-05 13:00:00,151.86,151.86,151.21,151.28,87885.0,135.5886,135.5886,135.0083,135.0708,87885.0
2018-02-05 13:10:00,151.23,151.43,150.99,151.01,72012.0,135.0261,135.2047,134.8118,134.8297,72012.0
2018-02-05 13:20:00,151.03,151.2,150.79,151.03,60581.0,134.8476,134.9993,134.6333,134.8476,60581.0
2018-02-05 13:30:00,151.02,151.26,150.88,150.93,26862.0,134.8386,135.0529,134.7136,134.7583,26862.0
2018-02-05 13:40:00,150.88,151.16,150.88,151.09,38138.0,134.7136,134.9636,134.7136,134.9011,38138.0
2018-02-05 13:50:00,151.11,151.63,151.1,151.63,50360.0,134.919,135.3833,134.9101,135.3833,50360.0
2018-02-05 14:00:00,151.61,151.63,151.12,151.17,39555.0,135.3654,135.3833,134.9279,134.9726,39555.0
2018-02-05 14:10:00,151.15,151.37,150.84,150.93,46820.0,134.9547,135.1511,134.6779,134.7583,46820.0
2018-02-05 14:20:00,150.96,150.99,150.59,150.72,72719.0,134.7851,134.8118,134.4547,134.5708,72719.0
2018-02-05 14:30:00,150.67,150.67,150.29,150.37,62968.0,134.5261,134.5261,134.1868,134.2583,62968.0
2018-02-05 14:40:00,150.38,150.58,150.05,150.1,102684.0,134.2672,134.4458,133.9726,134.0172,102684.0
2018-02-05 14:50:00,150.08,150.1,149.32,149.39,130493.0,133.9993,134.0172,133.3208,133.3833,130493.0
2018-02-05 15:00:00,149.37,149.53,147.3,147.36,335042.0,133.3654,133.5083,131.5172,131.5708,335042.0
2018-02-05 15:10:00,147.27,149.61,146.66,148.78,38363.0,131.4904,133.5797,130.9458,132.8386,38363.0
2018-02-05 15:20:00,148.84,149.83,148.39,149.77,72797.0,132.8922,133.7761,132.4904,133.7226,72797.0
2018-02-05 15:30:00,149.74,149.84,148.72,148.72,96925.0,133.6958,133.7851,132.7851,132.7851,96925.0
2018-02-05 15:40:00,148.69,149.0,147.85,147.86,114177.0,132.7583,133.0351,132.0083,132.0172,114177.0
2018-02-05 15:50:00,147.81,148.17,146.99,147.0,104114.0,131.9726,132.294,131.2404,131.2494,104114.0
2018-02-06 09:30:00,144.55,146.81,144.0,146.77,133346.0,129.0619,131.0797,128.5708,131.044,133346.0
2018-02-06 09:40:00,146.73,147.63,146.6,147.45,190985.0,131.0083,131.8119,130.8922,131.6511,190985.0
2018-02-06 09:50:00,147.5,148.86,147.37,147.83,199556.0,131.6958,132.9101,131.5797,131.9904,199556.0
2018-02-06 10:00:00,147.91,148.91,147.78,147.84,157705.0,132.0619,132.9547,131.9458,131.9994,157705.0
2018-02-06 10:10:00,147.86,148.3,146.33,146.94,196318.0,132.0172,132.4101,130.6511,131.1958,196318.0
2018-02-06 10:20:00,147.0,147.49,146.17,146.64,127855.0,131.2494,131.6869,130.5083,130.9279,127855.0
2018-02-06 10:30:00,146.57,146.72,145.56,146.08,131102.0,130.8654,130.9994,129.9637,130.4279,131102.0
2018-02-06 10:40:00,146.14,147.11,145.82,146.84,89108.0,130.4815,131.3476,130.1958,131.1065,89108.0
2018-02-06 10:50:00,146.87,147.38,146.55,146.83,98539.0,131.1333,131.5886,130.8476,131.0976,98539.0
2018-02-06 11:00:00,146.75,146.96,146.14,146.55,63005.0,131.0261,131.2136,130.4815,130.8476,63005.0
2018-02-06 11:10:00,146.48,146.8,146.06,146.59,70830.0,130.7851,131.0708,130.4101,130.8833,70830.0
2018-02-06 11:20:00,146.59,146.69,146.0,146.24,37003.0,130.8833,130.9726,130.3565,130.5708,37003.0
2018-02-06 11:30:00,146.14,146.18,145.62,146.01,21482.0,130.4815,130.5172,130.0172,130.3654,21482.0
2018-02-06 11:40:00,145.97,146.47,145.97,146.47,18032.0,130.3297,130.7761,130.3297,130.7761,18032.0
2018-02-06 11:50:00,146.54,146.91,146.41,146.41,30659.0,130.8386,131.169,130.7226,130.7226,30659.0
2018-02-06 12:00:00,146.49,147.13,146.48,147.07,11018.0,130.794,131.3654,130.7851,131.3119,11018.0
2018-02-06 12:10:00,146.84,147.36,146.79,147.03,10333.0,131.1065,131.5708,131.0619,131.2761,10333.0
2018-02-06 12:20:00,146.95,147.71,146.87,147.67,40942.0,131.2047,131.8833,131.1333,131.8476,40942.0
2018-02-06 12:30:00,147.68,148.12,147.43,148.12,41663.0,131.8565,132.2494,131.6333,132.2494,41663.0
2018-02-06 12:40:00,148.16,148.16,147.44,147.52,6249.0,132.2851,132.2851,131.6422,131.7136,6249.0
2018-02-06 12:50:00,147.44,147.53,147.09,147.49,12462.0,131.6422,131.7226,131.3297,131.6869,12462.0
2018-02-06 13:00:00,147.25,147.26,146.72,146.72,21001.0,131.4726,131.4815,130.9994,130.9994,21001.0
2018-02-06 13:10:00,146.62,147.37,146.62,147.37,180952.0,130.9101,131.5797,130.9101,131.5797,180952.0
2018-02-06 13:20:00,147.35,147.44,147.07,147.18,1106.0,131.5619,131.6422,131.3119,131.4101,1106.0
2018-02-06 13:30:00,146.97,147.07,146.58,146.95,234637.0,131.2226,131.3119,130.8744,131.2047,234637.0
2018-02-06 13:40:00,146.98,147.0,146.51,146.62,56213.0,131.2315,131.2494,130.8119,130.9101,56213.0
2018-02-06 13:50:00,146.59,146.62,146.16,146.3,52522.0,130.8833,130.9101,130.4994,130.6244,52522.0
2018-02-06 14:00:00,146.23,146.38,145.98,145.98,64422.0,130.5619,130.6958,130.3387,130.3387,64422.0
2018-02-06 14:10:00,146.01,146.65,146.01,146.08,79782.0,130.3654,130.9369,130.3654,130.4279,79782.0
2018-02-06 14:20:00,146.09,146.31,145.93,146.21,133965.0,130.4369,130.6333,130.294,130.544,133965.0
2018-02-06 14:30:00,146.2,146.86,146.05,146.66,67468.0,130.5351,131.1244,130.4012,130.9458,67468.0
2018-02-06 14:40:00,146.67,147.57,146.67,147.56,41917.0,130.9547,131.7583,130.9547,131.7494,41917.0
2018-02-06 14:50:00,147.53,148.43,147.35,148.43,38685.0,131.7226,132.5261,131.5619,132.5261,38685.0
2018-02-06 15:00:00,148.48,149.54,148.34,149.54,48656.0,132.5708,133.5172,132.4458,133.5172,48656.0
2018-02-06 15:10:00,149.5,149.5,148.54,148.58,18196.0,133.4815,133.4815,132.6244,132.6601,18196.0
2018-02-06 15:20:00,148.66,149.08,148.47,149.04,21471.0,132.7315,133.1065,132.5619,133.0708,21471.0
2018-02-06 15:30:00,148.89,149.71,148.63,149.71,39627.0,132.9369,133.669,132.7047,133.669,39627.0
2018-02-06 15:40:00,149.82,149.91,148.99,149.07,23932.0,133.7672,133.8476,133.0261,133.0976,23932.0
2018-02-06 15:50:00,149.0,149.64,148.69,149.64,75419.0,133.0351,133.6065,132.7583,133.6065,75419.0
2018-02-07 09:30:00,149.23,150.0,149.02,149.83,59074.0,133.2404,133.9279,133.0529,133.7761,59074.0
2018-02-07 09:40:00,149.87,150.38,149.55,149.64,115808.0,133.8118,134.2672,133.5261,133.6065,115808.0
2018-02-07 09:50:00,149.62,150.28,149.62,150.21,100021.0,133.5886,134.1779,133.5886,134.1154,100021.0
2018-02-07 10:00:00,150.17,150.71,149.98,150.62,137052.0,134.0797,134.5618,133.9101,134.4815,137052.0
2018-02-07 10:10:00,150.63,150.83,150.45,150.65,81485.0,134.4904,134.669,134.3297,134.5083,81485.0
2018-02-07 10:20:00,150.66,150.71,150.33,150.36,112862.0,134.5172,134.5618,134.2226,134.2493,112862.0
2018-02-07 10:30:00,150.32,150.43,150.11,150.4,65136.0,134.2136,134.3118,134.0261,134.2851,65136.0
2018-02-07 10:40:00,150.39,150.59,150.16,150.59,52056.0,134.2761,134.4547,134.0708,134.4547,52056.0
2018-02-07 10:50:00,150.63,150.84,150.59,150.77,70365.0,134.4904,134.6779,134.4547,134.6154,70365.0
2018-02-07 11:00:00,150.77,151.2,150.69,151.18,73101.0,134.6154,134.9993,134.544,134.9815,73101.0
2018-02-07 11:10:00,151.2,151.39,150.99,150.99,59726.0,134.9993,135.169,134.8118,134.8118,59726.0
2018-02-07 11:20:00,151.0,151.08,150.82,150.86,56793.0,134.8208,134.8922,134.6601,134.6958,56793.0
2018-02-07 11:30:00,150.84,150.84,150.56,150.72,67732.0,134.6779,134.6779,134.4279,134.5708,67732.0
2018-02-07 11:40:00,150.73,150.92,150.61,150.78,41738.0,134.5797,134.7493,134.4726,134.6243,41738.0
2018-02-07 11:50:00,150.7,150.99,150.62,150.98,77424.0,134.5529,134.8118,134.4815,134.8029,77424.0
2018-02-07 12:00:00,150.99,151.07,150.8,150.83,53529.0,134.8118,134.8833,134.6422,134.669,53529.0
2018-02-07 12:10:00,150.88,151.01,150.72,150.72,28977.0,134.7136,134.8297,134.5708,134.5708,28977.0
2018-02-07 12:20:00,150.79,150.83,150.59,150.82,55847.0,134.6333,134.669,134.4547,134.6601,55847.0
2018-02-07 12:30:00,150.84,150.86,150.32,150.34,39941.0,134.6779,134.6958,134.2136,134.2315,39941.0
2018-02-07 12:40:00,150.36,150.65,150.19,150.25,108597.0,134.2493,134.5083,134.0976,134.1511,108597.0
2018-02-07 12:50:00,150.23,150.43,150.22,150.22,41782.0,134.1333,134.3118,134.1243,134.1243,41782.0
2018-02-07 13:00:00,150.25,150.45,149.75,149.91,167186.0,134.1511,134.3297,133.7047,133.8476,167186.0
2018-02-07 13:10:00,149.94,149.96,149.23,149.96,152137.0,133.8743,133.8922,133.2404,133.8922,152137.0
2018-02-07 13:20:00,149.94,149.96,149.3,149.73,45952.0,133.8743,133.8922,133.3029,133.6868,45952.0
2018-02-07 13:30:00,149.72,150.3,149.54,150.04,46575.0,133.6779,134.1958,133.5172,133.9636,46575.0
2018-02-07 13:40:00,150.07,150.33,149.95,149.95,68169.0,133.9904,134.2226,133.8833,133.8833,68169.0
2018-02-07 13:50:00,149.95,150.03,149.7,150.0,60087.0,133.8833,133.9547,133.6601,133.9279,60087.0
2018-02-07 14:00:00,149.94,149.94,149.38,149.45,68562.0,133.8743,133.8743,133.3744,133.4369,68562.0
2018-02-07 14:10:00,149.51,149.9,149.51,149.89,352360.0,133.4904,133.8386,133.4904,133.8297,352360.0
2018-02-07 14:20:00,149.92,150.15,149.83,150.15,33556.0,133.8565,134.0618,133.7761,134.0618,33556.0
2018-02-07 14:30:00,150.14,150.2,149.9,149.9,30130.0,134.0529,134.1065,133.8386,133.8386,30130.0
2018-02-07 14:40:00,149.87,149.92,149.28,149.38,70199.0,133.8118,133.8565,133.2851,133.3744,70199.0
2018-02-07 14:50:00,149.38,149.63,149.06,149.62,73690.0,133.3744,133.5976,133.0886,133.5886,73690.0
2018-02-07 15:00:00,149.61,149.97,149.55,149.85,66516.0,133.5797,133.9011,133.5261,133.794,66516.0
2018-02-07 15:10:00,149.82,150.16,149.8,150.01,49052.0,133.7672,134.0708,133.7493,133.9368,49052.0
2018-02-07 15:20:00,150.0,150.42,149.98,150.28,60633.0,133.9279,134.3029,133.9101,134.1779,60633.0
2018-02-07 15:30:00,150.28,150.54,150.06,150.35,101053.0,134.1779,134.4101,133.9815,134.2404,101053.0
2018-02-07 15:40:00,150.35,150.5,149.62,149.74,97699.0,134.2404,134.3743,133.5886,133.6958,97699.0
2018-02-07 15:50:00,149.73,149.79,148.93,148.96,136614.0,133.6868,133.7404,132.9726,132.9994,136614.0
2018-02-08 09:30:00,148.95,149.2,148.64,148.84,24833.0,132.9904,133.2136,132.7136,132.8922,24833.0
2018-02-08 09:40:00,148.71,148.8,148.07,148.31,30722.0,132.7761,132.8565,132.2047,132.419,30722.0
2018-02-08 09:50:00,148.38,148.86,148.19,148.54,57345.0,132.4815,132.9101,132.3119,132.6244,57345.0
2018-02-08 10:00:00,148.51,148.85,148.22,148.78,68897.0,132.5976,132.9011,132.3386,132.8386,68897.0
2018-02-08 10:10:00,148.71,148.71,148.32,148.33,38810.0,132.7761,132.7761,132.4279,132.4369,38810.0
2018-02-08 10:20:00,148.36,148.37,147.97,147.99,21787.0,132.4636,132.4726,132.1154,132.1333,21787.0
2018-02-08 10:30:00,147.95,148.19,147.82,148.11,41139.0,132.0976,132.3119,131.9815,132.2404,41139.0
2018-02-08 10:40:00,148.07,148.25,147.71,147.73,45126.0,132.2047,132.3654,131.8833,131.9011,45126.0
2018-02-08 10:50:00,147.7,147.7,147.06,147.39,93600.0,131.8744,131.8744,131.3029,131.5976,93600.0
2018-02-08 11:00:00,147.33,147.82,147.21,147.47,63030.0,131.544,131.9815,131.4369,131.669,63030.0
2018-02-08 11:10:00,147.46,147.57,146.98,147.03,69962.0,131.6601,131.7583,131.2315,131.2761,69962.0
2018-02-08 11:20:00,147.15,147.15,146.7,146.84,34091.0,131.3833,131.3833,130.9815,131.1065,34091.0
2018-02-08 11:30:00,146.85,147.54,146.7,147.37,114816.0,131.1154,131.7315,130.9815,131.5797,114816.0
2018-02-08 11:40:00,147.36,147.41,146.93,147.06,114981.0,131.5708,131.6154,131.1869,131.3029,114981.0
2018-02-08 11:50:00,147.14,147.74,147.14,147.24,142752.0,131.3744,131.9101,131.3744,131.4636,142752.0
2018-02-08 12:00:00,147.22,147.41,147.0,147.01,71015.0,131.4458,131.6154,131.2494,131.2583,71015.0
2018-02-08 12:10:00,146.98,147.08,146.83,146.88,35389.0,131.2315,131.3208,131.0976,131.1422,35389.0
2018-02-08 12:20:00,146.82,146.83,146.09,146.27,61180.0,131.0886,131.0976,130.4369,130.5976,61180.0
2018-02-08 12:30:00,146.41,146.54,146.1,146.38,62035.0,130.7226,130.8386,130.4458,130.6958,62035.0
2018-02-08 12:40:00,146.4,146.91,146.11,146.17,65990.0,130.7136,131.169,130.4547,130.5083,65990.0
2018-02-08 12:50:00,146.17,146.17,145.33,145.88,98232.0,130.5083,130.5083,129.7583,130.2494,98232.0
2018-02-08 13:00:00,145.84,146.26,145.51,146.1,81567.0,130.2137,130.5887,129.919,130.4458,81567.0
2018-02-08 13:10:00,146.09,146.57,145.9,146.39,288815.0,130.4369,130.8654,130.2672,130.7047,288815.0
2018-02-08 13:20:00,146.38,146.66,145.95,145.98,84608.0,130.6958,130.9458,130.3119,130.3387,84608.0
2018-02-08 13:30:00,145.91,146.64,145.85,146.64,104257.0,130.2762,130.9279,130.2226,130.9279,104257.0
2018-02-08 13:40:00,146.66,147.22,146.54,146.85,76511.0,130.9458,131.4458,130.8386,131.1154,76511.0
2018-02-08 13:50:00,146.85,147.18,146.67,146.92,52449.0,131.1154,131.4101,130.9547,131.1779,52449.0
2018-02-08 14:00:00,146.92,146.92,146.35,146.64,221968.0,131.1779,131.1779,130.669,130.9279,221968.0
2018-02-08 14:10:00,146.69,147.08,146.55,146.87,68420.0,130.9726,131.3208,130.8476,131.1333,68420.0
2018-02-08 14:20:00,146.91,147.03,146.2,146.34,56872.0,131.169,131.2761,130.5351,130.6601,56872.0
2018-02-08 14:30:00,146.32,146.32,145.86,146.29,62134.0,130.6422,130.6422,130.2315,130.6154,62134.0
2018-02-08 14:40:00,146.31,146.36,145.94,146.2,86912.0,130.6333,130.6779,130.3029,130.5351,86912.0
2018-02-08 14:50:00,146.22,146.22,145.56,145.82,69922.0,130.5529,130.5529,129.9637,130.1958,69922.0
2018-02-08 15:00:00,145.88,146.34,145.67,145.68,88530.0,130.2494,130.6601,130.0619,130.0708,88530.0
2018-02-08 15:10:00,145.62,145.78,145.4,145.51,64835.0,130.0172,130.1601,129.8208,129.919,64835.0
2018-02-08 15:20:00,145.52,146.14,145.27,145.68,67283.0,129.9279,130.4815,129.7047,130.0708,67283.0
2018-02-08 15:30:00,145.67,145.89,144.9,145.0,56647.0,130.0619,130.2583,129.3744,129.4637,56647.0
2018-02-08 15:40:00,144.88,145.27,144.44,144.64,167436.0,129.3565,129.7047,128.9637,129.1422,167436.0
2018-02-08 15:50:00,144.6,144.6,143.39,143.39,269657.0,129.1065,129.1065,128.0262,128.0262,269657.0
2018-02-09 09:30:00,145.06,145.48,144.6,144.6,51495.0,129.5172,129.8922,129.1065,129.1065,51495.0
2018-02-09 09:40:00,144.57,145.45,144.28,145.0,94574.0,129.0797,129.8654,128.8208,129.4637,94574.0
2018-02-09 09:50:00,145.01,145.54,144.8,145.03,146661.0,129.4726,129.9458,129.2851,129.4904,146661.0
2018-02-09 10:00:00,145.05,145.27,144.45,144.74,79398.0,129.5083,129.7047,128.9726,129.2315,79398.0
2018-02-09 10:10:00,144.73,144.85,144.42,144.8,55354.0,129.2226,129.3297,128.9458,129.2851,55354.0
2018-02-09 10:20:00,144.77,144.98,144.49,144.61,94247.0,129.2583,129.4458,129.0083,129.1154,94247.0
2018-02-09 10:30:00,144.61,144.73,144.13,144.13,50696.0,129.1154,129.2226,128.6869,128.6869,50696.0
2018-02-09 10:40:00,144.1,144.1,142.69,143.02,159095.0,128.6601,128.6601,127.4012,127.6958,159095.0
2018-02-09 10:50:00,143.01,144.16,142.98,143.61,108915.0,127.6869,128.7137,127.6601,128.2226,108915.0
2018-02-09 11:00:00,143.74,144.38,143.72,143.88,97891.0,128.3387,128.9101,128.3208,128.4637,97891.0
2018-02-09 11:10:00,143.82,144.09,143.31,143.61,95974.0,128.4101,128.6512,127.9547,128.2226,95974.0
2018-02-09 11:20:00,143.6,143.82,143.31,143.53,55648.0,128.2137,128.4101,127.9547,128.1512,55648.0
2018-02-09 11:30:00,143.52,144.03,143.46,143.76,66176.0,128.1422,128.5976,128.0887,128.3565,66176.0
2018-02-09 11:40:00,143.72,143.74,143.2,143.2,57535.0,128.3208,128.3387,127.8565,127.8565,57535.0
2018-02-09 11:50:00,143.21,143.33,142.77,142.77,38842.0,127.8654,127.9726,127.4726,127.4726,38842.0
2018-02-09 12:00:00,142.83,142.96,141.96,141.97,63484.0,127.5262,127.6422,126.7494,126.7583,63484.0
2018-02-09 12:10:00,141.99,142.37,141.79,142.05,82671.0,126.7762,127.1155,126.5976,126.8297,82671.0
2018-02-09 12:20:00,142.09,142.69,141.75,141.76,63213.0,126.8655,127.4012,126.5619,126.5708,63213.0
2018-02-09 12:30:00,141.85,142.17,141.54,141.66,86142.0,126.6512,126.9369,126.3744,126.4815,86142.0
2018-02-09 12:40:00,141.63,141.69,141.26,141.27,77890.0,126.4547,126.5083,126.1244,126.1333,77890.0
2018-02-09 12:50:00,141.26,142.6,141.17,142.52,82834.0,126.1244,127.3208,126.044,127.2494,82834.0
2018-02-09 13:00:00,142.57,142.57,141.73,141.73,31637.0,127.294,127.294,126.544,126.544,31637.0
2018-02-09 13:10:00,141.65,141.88,141.28,141.88,56477.0,126.4726,126.678,126.1422,126.678,56477.0
2018-02-09 13:20:00,141.86,141.93,141.09,141.34,78091.0,126.6601,126.7226,125.9726,126.1958,78091.0
2018-02-09 13:30:00,141.24,141.57,140.76,140.85,103340.0,126.1065,126.4012,125.678,125.7583,103340.0
2018-02-09 13:40:00,140.85,141.89,140.85,141.88,96759.0,125.7583,126.6869,125.7583,126.678,96759.0
2018-02-09 13:50:00,141.92,142.87,141.87,142.26,87790.0,126.7137,127.5619,126.669,127.0172,87790.0
2018-02-09 14:00:00,142.25,143.75,142.24,143.38,103911.0,127.0083,128.3476,126.9994,128.0172,103911.0
2018-02-09 14:10:00,143.51,144.38,143.43,144.28,222650.0,128.1333,128.9101,128.0619,128.8208,222650.0
2018-02-09 14:20:00,144.19,145.05,143.95,143.96,68699.0,128.7404,129.5083,128.5262,128.5351,68699.0
2018-02-09 14:30:00,144.02,144.04,143.42,144.0,71309.0,128.5887,128.6065,128.0529,128.5708,71309.0
2018-02-09 14:40:00,144.01,144.27,143.68,143.99,118558.0,128.5797,128.8119,128.2851,128.5619,118558.0
2018-02-09 14:50:00,143.99,144.44,143.69,143.81,77104.0,128.5619,128.9637,128.294,128.4012,77104.0
2018-02-09 15:00:00,143.7,143.71,142.77,143.02,92119.0,128.3029,128.3119,127.4726,127.6958,92119.0
2018-02-09 15:10:00,142.96,143.89,142.78,143.83,105660.0,127.6422,128.4726,127.4815,128.419,105660.0
2018-02-09 15:20:00,143.98,144.38,143.69,144.12,85518.0,128.5529,128.9101,128.294,128.6779,85518.0
2018-02-09 15:30:00,144.17,144.77,144.11,144.52,143247.0,128.7226,129.2583,128.669,129.0351,143247.0
2018-02-09 15:40:00,144.59,146.16,144.55,145.88,134138.0,129.0976,130.4994,129.0619,130.2494,134138.0
2018-02-09 15:50:00,145.94,146.51,145.11,145.48,157109.0,130.3029,130.8119,129.5619,129.8922,157109.0
2018-02-12 09:30:00,146.63,147.28,146.6,147.15,22243.0,130.919,131.4994,130.8922,131.3833,22243.0
2018-02-12 09:40:00,147.17,147.43,146.96,146.96,17866.0,131.4011,131.6333,131.2136,131.2136,17866.0
2018-02-12 09:50:00,146.84,146.97,146.47,146.53,16777.0,131.1065,131.2226,130.7761,130.8297,16777.0
2018-02-12 10:00:00,146.64,147.11,146.54,146.56,31515.0,130.9279,131.3476,130.8386,130.8565,31515.0
2018-02-12 10:10:00,146.51,146.62,145.99,146.05,15757.0,130.8119,130.9101,130.3476,130.4012,15757.0
2018-02-12 10:20:00,146.0,146.18,145.62,146.03,41791.0,130.3565,130.5172,130.0172,130.3833,41791.0
2018-02-12 10:30:00,146.05,146.58,145.75,146.26,47198.0,130.4012,130.8744,130.1333,130.5887,47198.0
2018-02-12 10:40:00,146.27,146.45,145.94,146.45,23046.0,130.5976,130.7583,130.3029,130.7583,23046.0
2018-02-12 10:50:00,146.46,146.52,146.09,146.44,36869.0,130.7672,130.8208,130.4369,130.7494,36869.0
2018-02-12 11:00:00,146.46,146.6,146.11,146.4,26789.0,130.7672,130.8922,130.4547,130.7136,26789.0
2018-02-12 11:10:00,146.38,146.74,146.23,146.64,51618.0,130.6958,131.0172,130.5619,130.9279,51618.0
2018-02-12 11:20:00,146.71,146.77,146.52,146.64,37200.0,130.9904,131.044,130.8208,130.9279,37200.0
2018-02-12 11:30:00,146.64,146.75,146.39,146.75,31490.0,130.9279,131.0261,130.7047,131.0261,31490.0
2018-02-12 11:40:00,146.81,146.96,146.72,146.89,37482.0,131.0797,131.2136,130.9994,131.1511,37482.0
2018-02-12 11:50:00,146.88,147.36,146.72,147.35,53750.0,131.1422,131.5708,130.9994,131.5619,53750.0
2018-02-12 12:00:00,147.36,147.44,147.14,147.41,22550.0,131.5708,131.6422,131.3744,131.6154,22550.0
2018-02-12 12:10:00,147.44,147.81,147.38,147.75,63515.0,131.6422,131.9726,131.5886,131.919,63515.0
2018-02-12 12:20:00,147.75,147.76,147.54,147.66,30982.0,131.919,131.9279,131.7315,131.8386,30982.0
2018-02-12 12:30:00,147.62,147.62,147.44,147.57,21778.0,131.8029,131.8029,131.6422,131.7583,21778.0
2018-02-12 12:40:00,147.56,147.56,147.35,147.35,28579.0,131.7494,131.7494,131.5619,131.5619,28579.0
2018-02-12 12:50:00,147.35,147.65,147.35,147.49,32125.0,131.5619,131.8297,131.5619,131.6869,32125.0
2018-02-12 13:00:00,147.58,147.62,147.26,147.33,32003.0,131.7672,131.8029,131.4815,131.544,32003.0
2018-02-12 13:10:00,147.32,147.52,147.32,147.38,17344.0,131.5351,131.7136,131.5351,131.5886,17344.0
2018-02-12 13:20:00,147.32,147.54,147.32,147.52,24509.0,131.5351,131.7315,131.5351,131.7136,24509.0
2018-02-12 13:30:00,147.53,147.56,147.36,147.48,26891.0,131.7226,131.7494,131.5708,131.6779,26891.0
2018-02-12 13:40:00,147.48,147.57,147.39,147.52,26855.0,131.6779,131.7583,131.5976,131.7136,26855.0
2018-02-12 13:50:00,147.52,148.19,147.52,148.0,67898.0,131.7136,132.3119,131.7136,132.1422,67898.0
2018-02-12 14:00:00,148.05,148.09,147.72,147.79,25985.0,132.1869,132.2226,131.8922,131.9547,25985.0
2018-02-12 14:10:00,147.76,147.8,147.61,147.65,37820.0,131.9279,131.9636,131.794,131.8297,37820.0
2018-02-12 14:20:00,147.68,148.03,147.68,147.98,35959.0,131.8565,132.169,131.8565,132.1244,35959.0
2018-02-12 14:30:00,147.99,148.18,147.99,148.08,31566.0,132.1333,132.3029,132.1333,132.2136,31566.0
2018-02-12 14:40:00,148.1,148.22,147.75,147.81,46461.0,132.2315,132.3386,131.919,131.9726,46461.0
2018-02-12 14:50:00,147.74,147.89,147.62,147.83,36646.0,131.9101,132.044,131.8029,131.9904,36646.0
2018-02-12 15:00:00,147.85,148.01,147.8,147.93,368681.0,132.0083,132.1511,131.9636,132.0797,368681.0
2018-02-12 15:10:00,147.91,148.31,147.86,148.16,55442.0,132.0619,132.419,132.0172,132.2851,55442.0
2018-02-12 15:20:00,148.18,148.39,148.05,148.12,37181.0,132.3029,132.4904,132.1869,132.2494,37181.0
2018-02-12 15:30:00,148.11,148.24,147.54,147.73,52066.0,132.2404,132.3565,131.7315,131.9011,52066.0
2018-02-12 15:40:00,147.78,147.98,147.04,147.34,114270.0,131.9458,132.1244,131.2851,131.5529,114270.0
2018-02-12 15:50:00,147.33,147.78,147.28,147.49,136676.0,131.544,131.9458,131.4994,131.6869,136676.0
2018-02-13 09:30:00,146.81,147.03,146.56,146.91,18342.0,131.0797,131.2761,130.8565,131.169,18342.0
2018-02-13 09:40:00,147.02,147.2,146.7,146.71,12974.0,131.2672,131.4279,130.9815,130.9904,12974.0
2018-02-13 09:50:00,146.7,146.9,146.58,146.72,41451.0,130.9815,131.1601,130.8744,130.9994,41451.0
2018-02-13 10:00:00,146.76,147.07,146.68,146.76,52402.0,131.0351,131.3119,130.9636,131.0351,52402.0
2018-02-13 10:10:00,146.81,147.01,146.81,146.98,13712.0,131.0797,131.2583,131.0797,131.2315,13712.0
2018-02-13 10:20:00,147.0,147.25,146.99,146.99,11200.0,131.2494,131.4726,131.2404,131.2404,11200.0
2018-02-13 10:30:00,147.0,147.03,146.73,147.03,14806.0,131.2494,131.2761,131.0083,131.2761,14806.0
2018-02-13 10:40:00,147.12,147.43,147.05,147.43,32904.0,131.3565,131.6333,131.294,131.6333,32904.0
2018-02-13 10:50:00,147.43,147.43,147.27,147.32,16012.0,131.6333,131.6333,131.4904,131.5351,16012.0
2018-02-13 11:00:00,147.27,147.27,146.9,146.98,7249.0,131.4904,131.4904,131.1601,131.2315,7249.0
2018-02-13 11:10:00,147.07,147.22,146.95,147.22,17201.0,131.3119,131.4458,131.2047,131.4458,17201.0
2018-02-13 11:20:00,147.23,147.37,147.01,147.01,21270.0,131.4547,131.5797,131.2583,131.2583,21270.0
2018-02-13 11:30:00,147.18,147.18,146.9,147.05,11926.0,131.4101,131.4101,131.1601,131.294,11926.0
2018-02-13 11:40:00,147.01,147.24,146.98,147.23,6619.0,131.2583,131.4636,131.2315,131.4547,6619.0
2018-02-13 11:50:00,147.21,147.31,147.17,147.31,11859.0,131.4369,131.5261,131.4011,131.5261,11859.0
2018-02-13 12:00:00,147.24,147.34,147.13,147.15,8244.0,131.4636,131.5529,131.3654,131.3833,8244.0
2018-02-13 12:10:00,147.22,147.37,147.22,147.27,3129.0,131.4458,131.5797,131.4458,131.4904,3129.0
2018-02-13 12:20:00,147.24,147.27,147.12,147.14,7020.0,131.4636,131.4904,131.3565,131.3744,7020.0
2018-02-13 12:30:00,147.12,147.13,146.97,147.03,5511.0,131.3565,131.3654,131.2226,131.2761,5511.0
2018-02-13 12:40:00,147.09,147.23,147.09,147.21,6587.0,131.3297,131.4547,131.3297,131.4369,6587.0
2018-02-13 12:50:00,147.24,147.26,147.06,147.06,6841.0,131.4636,131.4815,131.3029,131.3029,6841.0
2018-02-13 13:00:00,147.06,147.24,147.06,147.22,10921.0,131.3029,131.4636,131.3029,131.4458,10921.0
2018-02-13 13:10:00,147.22,147.63,147.17,147.56,55544.0,131.4458,131.8119,131.4011,131.7494,55544.0
2018-02-13 13:20:00,147.64,147.86,147.63,147.74,27985.0,131.8208,132.0172,131.8119,131.9101,27985.0
2018-02-13 13:30:00,147.74,148.0,147.67,147.99,51678.0,131.9101,132.1422,131.8476,132.1333,51678.0
2018-02-13 13:40:00,147.99,147.99,147.86,147.87,240619.0,132.1333,132.1333,132.0172,132.0261,240619.0
2018-02-13 13:50:00,147.87,147.95,147.79,147.84,11722.0,132.0261,132.0976,131.9547,131.9994,11722.0
2018-02-13 14:00:00,147.85,148.01,147.8,147.99,19410.0,132.0083,132.1511,131.9636,132.1333,19410.0
2018-02-13 14:10:00,148.01,148.17,148.01,148.02,13625.0,132.1511,132.294,132.1511,132.1601,13625.0
2018-02-13 14:20:00,148.03,148.09,147.91,147.91,5379.0,132.169,132.2226,132.0619,132.0619,5379.0
2018-02-13 14:30:00,147.91,147.91,147.75,147.75,17145.0,132.0619,132.0619,131.919,131.919,17145.0
2018-02-13 14:40:00,147.75,147.85,147.71,147.83,33672.0,131.919,132.0083,131.8833,131.9904,33672.0
2018-02-13 14:50:00,147.84,148.04,147.84,148.03,12876.0,131.9994,132.1779,131.9994,132.169,12876.0
2018-02-13 15:00:00,148.03,148.03,147.8,147.91,11918.0,132.169,132.169,131.9636,132.0619,11918.0
2018-02-13 15:10:00,147.9,148.08,147.79,148.03,14175.0,132.0529,132.2136,131.9547,132.169,14175.0
2018-02-13 15:20:00,148.02,148.12,147.91,148.1,24479.0,132.1601,132.2494,132.0619,132.2315,24479.0
2018-02-13 15:30:00,148.06,148.25,147.99,148.22,20649.0,132.1958,132.3654,132.1333,132.3386,20649.0
2018-02-13 15:40:00,148.21,148.21,147.84,148.01,56515.0,132.3297,132.3297,131.9994,132.1511,56515.0
2018-02-13 15:50:00,148.05,148.16,147.88,147.93,53501.0,132.1869,132.2851,132.0351,132.0797,53501.0
2018-02-14 09:30:00,147.06,147.63,147.06,147.29,29694.0,131.3029,131.8119,131.3029,131.5083,29694.0
2018-02-14 09:40:00,147.26,147.6,147.2,147.55,33550.0,131.4815,131.7851,131.4279,131.7404,33550.0
2018-02-14 09:50:00,147.56,147.97,147.39,147.45,45669.0,131.7494,132.1154,131.5976,131.6511,45669.0
2018-02-14 10:00:00,147.51,148.13,147.4,148.1,42191.0,131.7047,132.2583,131.6065,132.2315,42191.0
2018-02-14 10:10:00,148.1,148.4,148.07,148.34,58442.0,132.2315,132.4994,132.2047,132.4458,58442.0
2018-02-14 10:20:00,148.35,148.66,148.3,148.36,59427.0,132.4547,132.7315,132.4101,132.4636,59427.0
2018-02-14 10:30:00,148.39,148.76,148.23,148.75,29217.0,132.4904,132.8208,132.3476,132.8119,29217.0
2018-02-14 10:40:00,148.8,148.83,148.54,148.57,24369.0,132.8565,132.8833,132.6244,132.6511,24369.0
2018-02-14 10:50:00,148.57,148.63,148.51,148.52,14476.0,132.6511,132.7047,132.5976,132.6065,14476.0
2018-02-14 11:00:00,148.53,148.65,148.3,148.38,19414.0,132.6154,132.7226,132.4101,132.4815,19414.0
2018-02-14 11:10:00,148.37,148.69,148.34,148.66,48870.0,132.4726,132.7583,132.4458,132.7315,48870.0
2018-02-14 11:20:00,148.66,148.8,148.49,148.73,25448.0,132.7315,132.8565,132.5797,132.794,25448.0
2018-02-14 11:30:00,148.74,148.81,148.5,148.81,33518.0,132.8029,132.8654,132.5886,132.8654,33518.0
2018-02-14 11:40:00,148.81,148.96,148.58,148.61,49039.0,132.8654,132.9994,132.6601,132.6869,49039.0
2018-02-14 11:50:00,148.57,148.58,148.46,148.5,8609.0,132.6511,132.6601,132.5529,132.5886,8609.0
2018-02-14 12:00:00,148.53,148.74,148.53,148.55,11124.0,132.6154,132.8029,132.6154,132.6333,11124.0
2018-02-14 12:10:00,148.57,148.67,148.42,148.45,7363.0,132.6511,132.7404,132.5172,132.544,7363.0
2018-02-14 12:20:00,148.4,148.85,148.4,148.83,8501.0,132.4994,132.9011,132.4994,132.8833,8501.0
2018-02-14 12:30:00,148.81,148.95,148.75,148.92,6901.0,132.8654,132.9904,132.8119,132.9636,6901.0
2018-02-14 12:40:00,148.94,148.94,148.79,148.79,5718.0,132.9815,132.9815,132.8476,132.8476,5718.0
2018-02-14 12:50:00,148.78,149.18,148.73,149.13,21816.0,132.8386,133.1958,132.794,133.1511,21816.0
2018-02-14 13:00:00,149.15,149.44,149.1,149.36,31460.0,133.169,133.4279,133.1244,133.3565,31460.0
2018-02-14 13:10:00,149.39,149.56,149.39,149.43,5670.0,133.3833,133.5351,133.3833,133.419,5670.0
2018-02-14 13:20:00,149.47,149.71,149.43,149.43,8979.0,133.4547,133.669,133.419,133.419,8979.0
2018-02-14 13:30:00,149.47,149.63,149.45,149.6,17473.0,133.4547,133.5976,133.4369,133.5708,17473.0
2018-02-14 13:40:00,149.62,149.78,149.55,149.73,29012.0,133.5886,133.7315,133.5261,133.6868,29012.0
2018-02-14 13:50:00,149.7,149.71,149.58,149.64,10372.0,133.6601,133.669,133.5529,133.6065,10372.0
2018-02-14 14:00:00,149.67,149.84,149.67,149.75,18540.0,133.6333,133.7851,133.6333,133.7047,18540.0
2018-02-14 14:10:00,149.79,149.87,149.69,149.77,12049.0,133.7404,133.8118,133.6511,133.7226,12049.0
2018-02-14 14:20:00,149.76,149.79,149.42,149.43,31261.0,133.7136,133.7404,133.4101,133.419,31261.0
2018-02-14 14:30:00,149.4,149.64,149.4,149.63,265604.0,133.3922,133.6065,133.3922,133.5976,265604.0
2018-02-14 14:40:00,149.71,149.73,149.55,149.61,21414.0,133.669,133.6868,133.5261,133.5797,21414.0
2018-02-14 14:50:00,149.66,149.8,149.64,149.77,4522.0,133.6243,133.7493,133.6065,133.7226,4522.0
2018-02-14 15:00:00,149.77,150.07,149.76,149.92,25592.0,133.7226,133.9904,133.7136,133.8565,25592.0
2018-02-14 15:10:00,149.91,150.17,149.9,150.17,22093.0,133.8476,134.0797,133.8386,134.0797,22093.0
2018-02-14 15:20:00,150.14,150.15,149.86,149.98,20102.0,134.0529,134.0618,133.8029,133.9101,20102.0
2018-02-14 15:30:00,149.9,150.01,149.84,149.99,114304.0,133.8386,133.9368,133.7851,133.919,114304.0
2018-02-14 15:40:00,149.99,150.14,149.78,150.02,24090.0,133.919,134.0529,133.7315,133.9458,24090.0
2018-02-14 15:50:00,150.04,150.19,149.94,150.0,60244.0,133.9636,134.0976,133.8743,133.9279,60244.0
2018-02-15 09:30:00,150.91,151.09,150.58,150.96,61593.0,134.7404,134.9011,134.4458,134.7851,61593.0
2018-02-15 09:40:00,150.95,151.04,150.7,150.88,21178.0,134.7761,134.8565,134.5529,134.7136,21178.0
2018-02-15 09:50:00,150.84,150.99,150.76,150.96,42255.0,134.6779,134.8118,134.6065,134.7851,42255.0
2018-02-15 10:00:00,150.97,151.04,150.66,150.66,40961.0,134.794,134.8565,134.5172,134.5172,40961.0
2018-02-15 10:10:00,150.69,150.7,150.44,150.53,10121.0,134.544,134.5529,134.3208,134.4011,10121.0
2018-02-15 10:20:00,150.52,150.78,150.52,150.74,8030.0,134.3922,134.6243,134.3922,134.5886,8030.0
2018-02-15 10:30:00,150.71,150.76,150.49,150.49,38025.0,134.5618,134.6065,134.3654,134.3654,38025.0
2018-02-15 10:40:00,150.46,150.57,150.09,150.16,71797.0,134.3386,134.4368,134.0083,134.0708,71797.0
2018-02-15 10:50:00,150.26,150.33,149.73,149.73,30680.0,134.1601,134.2226,133.6868,133.6868,30680.0
2018-02-15 11:00:00,149.75,150.06,149.52,150.06,24853.0,133.7047,133.9815,133.4994,133.9815,24853.0
2018-02-15 11:10:00,150.06,150.29,149.98,150.08,30800.0,133.9815,134.1868,133.9101,133.9993,30800.0
2018-02-15 11:20:00,150.17,150.51,150.16,150.5,21315.0,134.0797,134.3833,134.0708,134.3743,21315.0
2018-02-15 11:30:00,150.49,150.53,150.28,150.39,7496.0,134.3654,134.4011,134.1779,134.2761,7496.0
2018-02-15 11:40:00,150.39,150.57,150.39,150.56,13821.0,134.2761,134.4368,134.2761,134.4279,13821.0
2018-02-15 11:50:00,150.54,150.69,150.52,150.65,12569.0,134.4101,134.544,134.3922,134.5083,12569.0
2018-02-15 12:00:00,150.59,150.76,150.41,150.6,18924.0,134.4547,134.6065,134.294,134.4636,18924.0
2018-02-15 12:10:00,150.65,150.73,150.62,150.72,2151.0,134.5083,134.5797,134.4815,134.5708,2151.0
2018-02-15 12:20:00,150.71,150.74,150.58,150.7,18149.0,134.5618,134.5886,134.4458,134.5529,18149.0
2018-02-15 12:30:00,150.69,150.86,150.69,150.86,8205.0,134.544,134.6958,134.544,134.6958,8205.0
2018-02-15 12:40:00,150.86,150.88,150.73,150.76,39700.0,134.6958,134.7136,134.5797,134.6065,39700.0
2018-02-15 12:50:00,150.78,150.89,150.73,150.86,51928.0,134.6243,134.7226,134.5797,134.6958,51928.0
2018-02-15 13:00:00,150.89,151.17,150.89,151.08,23988.0,134.7226,134.9726,134.7226,134.8922,23988.0
2018-02-15 13:10:00,151.14,151.27,151.13,151.19,17260.0,134.9458,135.0618,134.9368,134.9904,17260.0
2018-02-15 13:20:00,151.16,151.16,150.94,150.99,16450.0,134.9636,134.9636,134.7672,134.8118,16450.0
2018-02-15 13:30:00,150.98,150.98,150.82,150.89,10912.0,134.8029,134.8029,134.6601,134.7226,10912.0
2018-02-15 13:40:00,150.84,151.19,150.84,151.17,41153.0,134.6779,134.9904,134.6779,134.9726,41153.0
2018-02-15 13:50:00,151.15,151.19,151.02,151.12,12143.0,134.9547,134.9904,134.8386,134.9279,12143.0
2018-02-15 14:00:00,151.13,151.36,151.1,151.32,15333.0,134.9368,135.1422,134.9101,135.1065,15333.0
2018-02-15 14:10:00,151.3,151.31,151.19,151.28,25062.0,135.0886,135.0976,134.9904,135.0708,25062.0
2018-02-15 14:20:00,151.27,151.41,151.2,151.4,6238.0,135.0618,135.1868,134.9993,135.1779,6238.0
2018-02-15 14:30:00,151.38,151.46,151.36,151.45,14385.0,135.1601,135.2315,135.1422,135.2226,14385.0
2018-02-15 14:40:00,151.45,151.53,151.42,151.51,15831.0,135.2226,135.294,135.1958,135.2761,15831.0
2018-02-15 14:50:00,151.51,151.51,151.32,151.4,8055.0,135.2761,135.2761,135.1065,135.1779,8055.0
2018-02-15 15:00:00,151.46,151.69,151.46,151.53,15834.0,135.2315,135.4368,135.2315,135.294,15834.0
2018-02-15 15:10:00,151.56,151.61,151.43,151.59,13198.0,135.3208,135.3654,135.2047,135.3476,13198.0
2018-02-15 15:20:00,151.61,151.68,151.5,151.52,13530.0,135.3654,135.4279,135.2672,135.2851,13530.0
2018-02-15 15:30:00,151.51,151.57,151.26,151.43,22567.0,135.2761,135.3297,135.0529,135.2047,22567.0
2018-02-15 15:40:00,151.46,151.57,151.38,151.51,16664.0,135.2315,135.3297,135.1601,135.2761,16664.0
2018-02-15 15:50:00,151.54,151.83,151.5,151.83,84454.0,135.3029,135.5618,135.2672,135.5618,84454.0
2018-02-16 09:30:00,151.37,152.07,151.37,152.0,45231.0,135.1511,135.7761,135.1511,135.7136,45231.0
2018-02-16 09:40:00,152.01,152.04,151.65,151.99,49565.0,135.7226,135.7493,135.4011,135.7047,49565.0
2018-02-16 09:50:00,151.99,152.07,151.73,151.73,40826.0,135.7047,135.7761,135.4726,135.4726,40826.0
2018-02-16 10:00:00,151.73,151.85,151.56,151.8,36762.0,135.4726,135.5797,135.3208,135.5351,36762.0
2018-02-16 10:10:00,151.79,152.01,151.6,151.9,35674.0,135.5261,135.7226,135.3565,135.6243,35674.0
2018-02-16 10:20:00,151.94,152.16,151.93,152.13,30383.0,135.6601,135.8565,135.6511,135.8297,30383.0
2018-02-16 10:30:00,152.16,152.39,152.15,152.24,22719.0,135.8565,136.0618,135.8476,135.9279,22719.0
2018-02-16 10:40:00,152.26,152.33,152.13,152.33,31590.0,135.9458,136.0083,135.8297,136.0083,31590.0
2018-02-16 10:50:00,152.33,152.34,152.11,152.16,45558.0,136.0083,136.0172,135.8118,135.8565,45558.0
2018-02-16 11:00:00,152.16,152.49,152.16,152.49,39432.0,135.8565,136.1511,135.8565,136.1511,39432.0
2018-02-16 11:10:00,152.46,152.65,152.46,152.56,23091.0,136.1243,136.294,136.1243,136.2136,23091.0
2018-02-16 11:20:00,152.58,152.62,152.4,152.4,21238.0,136.2315,136.2672,136.0708,136.0708,21238.0
2018-02-16 11:30:00,152.41,152.56,152.41,152.56,23800.0,136.0797,136.2136,136.0797,136.2136,23800.0
2018-02-16 11:40:00,152.58,152.64,152.54,152.64,20073.0,136.2315,136.2851,136.1958,136.2851,20073.0
2018-02-16 11:50:00,152.66,152.81,152.66,152.75,24596.0,136.3029,136.4368,136.3029,136.3833,24596.0
2018-02-16 12:00:00,152.76,152.8,152.68,152.71,29281.0,136.3922,136.4279,136.3208,136.3476,29281.0
2018-02-16 12:10:00,152.7,152.84,152.7,152.81,193911.0,136.3386,136.4636,136.3386,136.4368,193911.0
2018-02-16 12:20:00,152.82,152.82,152.71,152.8,249959.0,136.4458,136.4458,136.3476,136.4279,249959.0
2018-02-16 12:30:00,152.8,153.13,152.8,153.06,38948.0,136.4279,136.7225,136.4279,136.66,38948.0
2018-02-16 12:40:00,153.06,153.08,152.87,152.88,207631.0,136.66,136.6779,136.4904,136.4993,207631.0
2018-02-16 12:50:00,152.85,152.86,152.43,152.67,59601.0,136.4726,136.4815,136.0976,136.3118,59601.0
2018-02-16 13:00:00,152.71,152.82,152.52,152.6,27751.0,136.3476,136.4458,136.1779,136.2493,27751.0
2018-02-16 13:10:00,152.62,152.62,152.11,152.17,30635.0,136.2672,136.2672,135.8118,135.8654,30635.0
2018-02-16 13:20:00,152.21,152.43,152.07,152.12,31269.0,135.9011,136.0976,135.7761,135.8208,31269.0
2018-02-16 13:30:00,152.13,152.41,151.82,152.32,20755.0,135.8297,136.0797,135.5529,135.9993,20755.0
2018-02-16 13:40:00,152.33,152.55,152.31,152.39,26321.0,136.0083,136.2047,135.9904,136.0618,26321.0
2018-02-16 13:50:00,152.33,152.41,152.1,152.22,22051.0,136.0083,136.0797,135.8029,135.9101,22051.0
2018-02-16 14:00:00,152.34,152.44,152.12,152.12,18370.0,136.0172,136.1065,135.8208,135.8208,18370.0
2018-02-16 14:10:00,152.11,152.24,151.73,151.96,66098.0,135.8118,135.9279,135.4726,135.6779,66098.0
2018-02-16 14:20:00,151.88,151.98,151.61,151.95,28489.0,135.6065,135.6958,135.3654,135.669,28489.0
2018-02-16 14:30:00,151.93,152.23,151.83,152.17,24317.0,135.6511,135.919,135.5618,135.8654,24317.0
2018-02-16 14:40:00,152.16,152.2,151.87,152.12,27468.0,135.8565,135.8922,135.5976,135.8208,27468.0
2018-02-16 14:50:00,152.09,152.33,151.94,152.33,36747.0,135.794,136.0083,135.6601,136.0083,36747.0
2018-02-16 15:00:00,152.32,152.42,152.19,152.41,28360.0,135.9993,136.0886,135.8833,136.0797,28360.0
2018-02-16 15:10:00,152.47,152.53,152.23,152.3,27218.0,136.1333,136.1868,135.919,135.9815,27218.0
2018-02-16 15:20:00,152.3,152.47,152.22,152.35,34437.0,135.9815,136.1333,135.9101,136.0261,34437.0
2018-02-16 15:30:00,152.33,152.4,152.08,152.22,40261.0,136.0083,136.0708,135.7851,135.9101,40261.0
2018-02-16 15:40:00,152.26,152.46,152.08,152.39,69049.0,135.9458,136.1243,135.7851,136.0618,69049.0
2018-02-16 15:50:00,152.38,152.41,151.89,151.89,118248.0,136.0529,136.0797,135.6154,135.6154,118248.0
2018-02-20 09:30:00,151.27,151.76,151.27,151.69,77735.0,135.0618,135.4993,135.0618,135.4368,77735.0
2018-02-20 09:40:00,151.71,151.93,151.5,151.93,23934.0,135.4547,135.6511,135.2672,135.6511,23934.0
2018-02-20 09:50:00,151.93,151.94,151.41,151.48,27236.0,135.6511,135.6601,135.1868,135.2493,27236.0
2018-02-20 10:00:00,151.49,151.64,151.38,151.55,23830.0,135.2583,135.3922,135.1601,135.3118,23830.0
2018-02-20 10:10:00,151.55,151.68,151.39,151.65,28738.0,135.3118,135.4279,135.169,135.4011,28738.0
2018-02-20 10:20:00,151.67,151.76,151.51,151.52,11824.0,135.419,135.4993,135.2761,135.2851,11824.0
2018-02-20 10:30:00,151.46,151.53,151.17,151.18,12034.0,135.2315,135.294,134.9726,134.9815,12034.0
2018-02-20 10:40:00,151.18,151.52,151.18,151.45,17066.0,134.9815,135.2851,134.9815,135.2226,17066.0
2018-02-20 10:50:00,151.48,151.48,151.23,151.27,14153.0,135.2493,135.2493,135.0261,135.0618,14153.0
2018-02-20 11:00:00,151.27,151.67,151.23,151.64,10893.0,135.0618,135.419,135.0261,135.3922,10893.0
2018-02-20 11:10:00,151.66,151.66,151.51,151.54,10104.0,135.4101,135.4101,135.2761,135.3029,10104.0
2018-02-20 11:20:00,151.64,152.0,151.64,152.0,14112.0,135.3922,135.7136,135.3922,135.7136,14112.0
2018-02-20 11:30:00,152.01,152.04,151.86,151.86,23128.0,135.7226,135.7493,135.5886,135.5886,23128.0
2018-02-20 11:40:00,151.85,151.99,151.83,151.93,33582.0,135.5797,135.7047,135.5618,135.6511,33582.0
2018-02-20 11:50:00,151.94,152.13,151.93,152.13,12825.0,135.6601,135.8297,135.6511,135.8297,12825.0
2018-02-20 12:00:00,152.22,152.23,152.12,152.17,5657.0,135.9101,135.919,135.8208,135.8654,5657.0
2018-02-20 12:10:00,152.19,152.2,152.08,152.09,4805.0,135.8833,135.8922,135.7851,135.794,4805.0
2018-02-20 12:20:00,152.07,152.14,152.04,152.09,12332.0,135.7761,135.8386,135.7493,135.794,12332.0
2018-02-20 12:30:00,152.12,152.14,152.02,152.09,4763.0,135.8208,135.8386,135.7315,135.794,4763.0
2018-02-20 12:40:00,152.12,152.13,151.99,152.1,6566.0,135.8208,135.8297,135.7047,135.8029,6566.0
2018-02-20 12:50:00,152.07,152.16,152.02,152.14,9734.0,135.7761,135.8565,135.7315,135.8386,9734.0
2018-02-20 13:00:00,152.11,152.14,151.71,151.75,21125.0,135.8118,135.8386,135.4547,135.4904,21125.0
2018-02-20 13:10:00,151.66,151.82,151.66,151.8,17402.0,135.4101,135.5529,135.4101,135.5351,17402.0
2018-02-20 13:20:00,151.82,151.82,151.57,151.64,10170.0,135.5529,135.5529,135.3297,135.3922,10170.0
2018-02-20 13:30:00,151.64,151.83,151.62,151.79,27818.0,135.3922,135.5618,135.3743,135.5261,27818.0
2018-02-20 13:40:00,151.78,151.91,151.71,151.91,63385.0,135.5172,135.6333,135.4547,135.6333,63385.0
2018-02-20 13:50:00,151.86,151.95,151.72,151.89,10358.0,135.5886,135.669,135.4636,135.6154,10358.0
2018-02-20 14:00:00,151.9,151.93,151.59,151.62,12243.0,135.6243,135.6511,135.3476,135.3743,12243.0
2018-02-20 14:10:00,151.64,151.66,151.39,151.46,10009.0,135.3922,135.4101,135.169,135.2315,10009.0
2018-02-20 14:20:00,151.42,151.6,151.42,151.45,36732.0,135.1958,135.3565,135.1958,135.2226,36732.0
2018-02-20 14:30:00,151.43,151.68,151.42,151.68,16511.0,135.2047,135.4279,135.1958,135.4279,16511.0
2018-02-20 14:40:00,151.68,151.68,151.48,151.48,11998.0,135.4279,135.4279,135.2493,135.2493,11998.0
2018-02-20 14:50:00,151.5,151.5,151.15,151.19,28236.0,135.2672,135.2672,134.9547,134.9904,28236.0
2018-02-20 15:00:00,151.18,151.32,150.88,150.94,58855.0,134.9815,135.1065,134.7136,134.7672,58855.0
2018-02-20 15:10:00,150.87,151.02,150.75,150.84,37706.0,134.7047,134.8386,134.5976,134.6779,37706.0
2018-02-20 15:20:00,150.84,150.87,150.51,150.85,39616.0,134.6779,134.7047,134.3833,134.6868,39616.0
2018-02-20 15:30:00,150.82,151.06,150.82,150.93,68325.0,134.6601,134.8743,134.6601,134.7583,68325.0
2018-02-20 15:40:00,150.9,151.12,150.68,151.08,50405.0,134.7315,134.9279,134.5351,134.8922,50405.0
2018-02-20 15:50:00,151.09,151.24,151.0,151.0,104416.0,134.9011,135.0351,134.8208,134.8208,104416.0
2018-02-21 09:30:00,151.32,151.73,151.08,151.73,16046.0,135.1065,135.4726,134.8922,135.4726,16046.0
2018-02-21 09:40:00,151.7,151.92,151.61,151.85,7336.0,135.4458,135.6422,135.3654,135.5797,7336.0
2018-02-21 09:50:00,151.83,151.83,151.63,151.71,23880.0,135.5618,135.5618,135.3833,135.4547,23880.0
2018-02-21 10:00:00,151.71,151.81,151.54,151.7,20211.0,135.4547,135.544,135.3029,135.4458,20211.0
2018-02-21 10:10:00,151.69,151.85,151.55,151.8,21891.0,135.4368,135.5797,135.3118,135.5351,21891.0
2018-02-21 10:20:00,151.8,151.9,151.69,151.78,11550.0,135.5351,135.6243,135.4368,135.5172,11550.0
2018-02-21 10:30:00,151.78,151.96,151.75,151.92,16744.0,135.5172,135.6779,135.4904,135.6422,16744.0
2018-02-21 10:40:00,151.94,152.1,151.88,151.99,24442.0,135.6601,135.8029,135.6065,135.7047,24442.0
2018-02-21 10:50:00,152.0,152.11,151.93,152.06,18097.0,135.7136,135.8118,135.6511,135.7672,18097.0
2018-02-21 11:00:00,152.05,152.09,152.02,152.02,8482.0,135.7583,135.794,135.7315,135.7315,8482.0
2018-02-21 11:10:00,152.02,152.02,151.83,151.91,22812.0,135.7315,135.7315,135.5618,135.6333,22812.0
2018-02-21 11:20:00,151.92,152.11,151.89,152.1,8755.0,135.6422,135.8118,135.6154,135.8029,8755.0
2018-02-21 11:30:00,152.09,152.22,152.07,152.15,5477.0,135.794,135.9101,135.7761,135.8476,5477.0
2018-02-21 11:40:00,152.12,152.15,152.01,152.06,5248.0,135.8208,135.8476,135.7226,135.7672,5248.0
2018-02-21 11:50:00,152.07,152.11,151.93,151.99,8559.0,135.7761,135.8118,135.6511,135.7047,8559.0
2018-02-21 12:00:00,151.95,151.96,151.76,151.77,4889.0,135.669,135.6779,135.4993,135.5083,4889.0
2018-02-21 12:10:00,151.8,151.87,151.8,151.84,3013.0,135.5351,135.5976,135.5351,135.5708,3013.0
2018-02-21 12:20:00,151.9,151.9,151.72,151.74,1442.0,135.6243,135.6243,135.4636,135.4815,1442.0
2018-02-21 12:30:00,151.77,151.89,151.75,151.88,4856.0,135.5083,135.6154,135.4904,135.6065,4856.0
2018-02-21 12:40:00,151.89,151.93,151.79,151.88,3966.0,135.6154,135.6511,135.5261,135.6065,3966.0
2018-02-21 12:50:00,151.92,152.07,151.89,152.05,43971.0,135.6422,135.7761,135.6154,135.7583,43971.0
2018-02-21 13:00:00,152.03,152.08,151.99,152.02,49651.0,135.7404,135.7851,135.7047,135.7315,49651.0
2018-02-21 13:10:00,152.01,152.08,151.98,152.06,5216.0,135.7226,135.7851,135.6958,135.7672,5216.0
2018-02-21 13:20:00,152.06,152.06,151.97,152.03,16092.0,135.7672,135.7672,135.6868,135.7404,16092.0
2018-02-21 13:30:00,152.09,152.11,152.0,152.01,11864.0,135.794,135.8118,135.7136,135.7226,11864.0
2018-02-21 13:40:00,151.99,152.11,151.9,152.07,30879.0,135.7047,135.8118,135.6243,135.7761,30879.0
2018-02-21 13:50:00,152.09,152.16,152.07,152.07,7040.0,135.794,135.8565,135.7761,135.7761,7040.0
2018-02-21 14:00:00,152.03,152.73,151.96,152.58,59446.0,135.7404,136.3654,135.6779,136.2315,59446.0
2018-02-21 14:10:00,152.61,152.7,152.42,152.64,12918.0,136.2583,136.3386,136.0886,136.2851,12918.0
2018-02-21 14:20:00,152.67,152.81,152.47,152.47,25233.0,136.3118,136.4368,136.1333,136.1333,25233.0
2018-02-21 14:30:00,152.46,152.56,152.33,152.45,21339.0,136.1243,136.2136,136.0083,136.1154,21339.0
2018-02-21 14:40:00,152.47,152.57,152.04,152.04,31513.0,136.1333,136.2226,135.7493,135.7493,31513.0
2018-02-21 14:50:00,152.03,152.11,151.82,152.01,57670.0,135.7404,135.8118,135.5529,135.7226,57670.0
2018-02-21 15:00:00,151.99,152.0,151.26,151.33,150734.0,135.7047,135.7136,135.0529,135.1154,150734.0
2018-02-21 15:10:00,151.32,151.43,151.0,151.28,34181.0,135.1065,135.2047,134.8208,135.0708,34181.0
2018-02-21 15:20:00,151.34,151.53,151.08,151.53,37570.0,135.1243,135.294,134.8922,135.294,37570.0
2018-02-21 15:30:00,151.49,151.7,151.19,151.19,17849.0,135.2583,135.4458,134.9904,134.9904,17849.0
2018-02-21 15:40:00,151.18,151.26,150.83,150.95,28790.0,134.9815,135.0529,134.669,134.7761,28790.0
2018-02-21 15:50:00,150.91,151.01,150.26,150.27,58046.0,134.7404,134.8297,134.1601,134.169,58046.0
2018-02-22 09:30:00,150.8,151.22,150.41,151.21,9101.0,134.6422,135.0172,134.294,135.0083,9101.0
2018-02-22 09:40:00,151.41,151.41,150.99,151.01,18304.0,135.1868,135.1868,134.8118,134.8297,18304.0
2018-02-22 09:50:00,150.92,150.92,150.63,150.84,35014.0,134.7493,134.7493,134.4904,134.6779,35014.0
2018-02-22 10:00:00,150.93,151.15,150.7,151.14,16074.0,134.7583,134.9547,134.5529,134.9458,16074.0
2018-02-22 10:10:00,151.15,151.21,150.86,150.86,21437.0,134.9547,135.0083,134.6958,134.6958,21437.0
2018-02-22 10:20:00,150.84,151.23,150.84,151.11,10971.0,134.6779,135.0261,134.6779,134.919,10971.0
2018-02-22 10:30:00,151.15,151.26,150.99,151.26,8600.0,134.9547,135.0529,134.8118,135.0529,8600.0
2018-02-22 10:40:00,151.27,151.36,151.09,151.34,15600.0,135.0618,135.1422,134.9011,135.1243,15600.0
2018-02-22 10:50:00,151.35,151.4,151.12,151.14,9404.0,135.1333,135.1779,134.9279,134.9458,9404.0
2018-02-22 11:00:00,151.15,151.46,151.12,151.46,9957.0,134.9547,135.2315,134.9279,135.2315,9957.0
2018-02-22 11:10:00,151.47,151.62,151.42,151.48,20257.0,135.2404,135.3743,135.1958,135.2493,20257.0
2018-02-22 11:20:00,151.5,151.67,151.47,151.67,18155.0,135.2672,135.419,135.2404,135.419,18155.0
2018-02-22 11:30:00,151.62,151.62,151.42,151.57,14490.0,135.3743,135.3743,135.1958,135.3297,14490.0
2018-02-22 11:40:00,151.58,151.72,151.58,151.72,4918.0,135.3386,135.4636,135.3386,135.4636,4918.0
2018-02-22 11:50:00,151.66,151.8,151.66,151.72,5500.0,135.4101,135.5351,135.4101,135.4636,5500.0
2018-02-22 12:00:00,151.72,151.85,151.63,151.71,13954.0,135.4636,135.5797,135.3833,135.4547,13954.0
2018-02-22 12:10:00,151.68,151.76,151.62,151.71,7245.0,135.4279,135.4993,135.3743,135.4547,7245.0
2018-02-22 12:20:00,151.76,151.81,151.59,151.59,8054.0,135.4993,135.544,135.3476,135.3476,8054.0
2018-02-22 12:30:00,151.62,151.62,151.41,151.52,44581.0,135.3743,135.3743,135.1868,135.2851,44581.0
2018-02-22 12:40:00,151.53,151.58,151.23,151.23,61386.0,135.294,135.3386,135.0261,135.0261,61386.0
2018-02-22 12:50:00,151.16,151.43,151.02,151.24,27191.0,134.9636,135.2047,134.8386,135.0351,27191.0
2018-02-22 13:00:00,151.25,151.38,151.2,151.37,6873.0,135.044,135.1601,134.9993,135.1511,6873.0
2018-02-22 13:10:00,151.21,151.21,150.87,150.96,24582.0,135.0083,135.0083,134.7047,134.7851,24582.0
2018-02-22 13:20:00,150.93,151.13,150.86,151.06,12474.0,134.7583,134.9368,134.6958,134.8743,12474.0
2018-02-22 13:30:00,151.07,151.08,150.76,150.92,9910.0,134.8833,134.8922,134.6065,134.7493,9910.0
2018-02-22 13:40:00,150.76,150.84,150.61,150.63,12733.0,134.6065,134.6779,134.4726,134.4904,12733.0
2018-02-22 13:50:00,150.55,150.96,150.55,150.9,16101.0,134.419,134.7851,134.419,134.7315,16101.0
2018-02-22 14:00:00,150.85,151.05,150.85,150.99,8243.0,134.6868,134.8654,134.6868,134.8118,8243.0
2018-02-22 14:10:00,150.88,150.97,150.8,150.97,13238.0,134.7136,134.794,134.6422,134.794,13238.0
2018-02-22 14:20:00,150.97,151.18,150.84,151.18,7585.0,134.794,134.9815,134.6779,134.9815,7585.0
2018-02-22 14:30:00,151.2,151.24,151.04,151.07,27967.0,134.9993,135.0351,134.8565,134.8833,27967.0
2018-02-22 14:40:00,151.03,151.03,150.79,150.85,17235.0,134.8476,134.8476,134.6333,134.6868,17235.0
2018-02-22 14:50:00,150.8,150.83,150.35,150.36,35321.0,134.6422,134.669,134.2404,134.2493,35321.0
2018-02-22 15:00:00,150.39,150.55,150.23,150.24,73299.0,134.2761,134.419,134.1333,134.1422,73299.0
2018-02-22 15:10:00,150.28,150.61,150.28,150.58,8791.0,134.1779,134.4726,134.1779,134.4458,8791.0
2018-02-22 15:20:00,150.61,150.76,150.52,150.53,15542.0,134.4726,134.6065,134.3922,134.4011,15542.0
2018-02-22 15:30:00,150.55,150.65,150.35,150.5,25783.0,134.419,134.5083,134.2404,134.3743,25783.0
2018-02-22 15:40:00,150.45,150.7,150.03,150.04,32326.0,134.3297,134.5529,133.9547,133.9636,32326.0
2018-02-22 15:50:00,150.04,150.53,150.0,150.37,48277.0,133.9636,134.4011,133.9279,134.2583,48277.0
2018-02-23 09:30:00,151.2,151.42,151.06,151.2,7562.0,134.9993,135.1958,134.8743,134.9993,7562.0
2018-02-23 09:40:00,151.25,151.31,151.11,151.11,8458.0,135.044,135.0976,134.919,134.919,8458.0
2018-02-23 09:50:00,151.05,151.29,151.04,151.09,5100.0,134.8654,135.0797,134.8565,134.9011,5100.0
2018-02-23 10:00:00,151.1,151.22,151.1,151.2,2056.0,134.9101,135.0172,134.9101,134.9993,2056.0
2018-02-23 10:10:00,151.11,151.24,150.9,150.96,9382.0,134.919,135.0351,134.7315,134.7851,9382.0
2018-02-23 10:20:00,150.94,151.04,150.92,150.92,3694.0,134.7672,134.8565,134.7493,134.7493,3694.0
2018-02-23 10:30:00,150.9,151.1,150.9,151.09,3542.0,134.7315,134.9101,134.7315,134.9011,3542.0
2018-02-23 10:40:00,151.27,151.31,151.24,151.24,1200.0,135.0618,135.0976,135.0351,135.0351,1200.0
2018-02-23 10:50:00,151.22,151.33,151.18,151.21,21435.0,135.0172,135.1154,134.9815,135.0083,21435.0
2018-02-23 11:00:00,151.22,151.45,151.21,151.36,13381.0,135.0172,135.2226,135.0083,135.1422,13381.0
2018-02-23 11:10:00,151.38,151.47,151.2,151.2,6737.0,135.1601,135.2404,134.9993,134.9993,6737.0
2018-02-23 11:20:00,151.25,151.47,151.25,151.4,6244.0,135.044,135.2404,135.044,135.1779,6244.0
2018-02-23 11:30:00,151.42,151.59,151.42,151.59,4460.0,135.1958,135.3476,135.1958,135.3476,4460.0
2018-02-23 11:40:00,151.57,151.57,151.45,151.46,3071.0,135.3297,135.3297,135.2226,135.2315,3071.0
2018-02-23 11:50:00,151.5,151.71,151.5,151.71,5250.0,135.2672,135.4547,135.2672,135.4547,5250.0
2018-02-23 12:00:00,151.7,151.76,151.64,151.64,4233.0,135.4458,135.4993,135.3922,135.3922,4233.0
2018-02-23 12:10:00,151.63,151.78,151.63,151.74,10424.0,135.3833,135.5172,135.3833,135.4815,10424.0
2018-02-23 12:20:00,151.74,151.75,151.49,151.49,39342.0,135.4815,135.4904,135.2583,135.2583,39342.0
2018-02-23 12:30:00,151.51,151.59,151.47,151.55,34622.0,135.2761,135.3476,135.2404,135.3118,34622.0
2018-02-23 12:40:00,151.57,151.58,151.42,151.58,7848.0,135.3297,135.3386,135.1958,135.3386,7848.0
2018-02-23 12:50:00,151.55,151.6,151.54,151.59,7360.0,135.3118,135.3565,135.3029,135.3476,7360.0
2018-02-23 13:00:00,151.54,151.55,151.39,151.39,7557.0,135.3029,135.3118,135.169,135.169,7557.0
2018-02-23 13:10:00,151.48,151.49,151.37,151.46,11976.0,135.2493,135.2583,135.1511,135.2315,11976.0
2018-02-23 13:20:00,151.46,151.55,151.46,151.54,3361.0,135.2315,135.3118,135.2315,135.3029,3361.0
2018-02-23 13:30:00,151.55,151.68,151.53,151.68,12257.0,135.3118,135.4279,135.294,135.4279,12257.0
2018-02-23 13:40:00,151.68,151.71,151.65,151.65,3763.0,135.4279,135.4547,135.4011,135.4011,3763.0
2018-02-23 13:50:00,151.64,151.7,151.61,151.68,3308.0,135.3922,135.4458,135.3654,135.4279,3308.0
2018-02-23 14:00:00,151.73,151.73,151.51,151.56,3355.0,135.4726,135.4726,135.2761,135.3208,3355.0
2018-02-23 14:10:00,151.57,151.66,151.53,151.56,10202.0,135.3297,135.4101,135.294,135.3208,10202.0
2018-02-23 14:20:00,151.57,151.79,151.55,151.73,3756.0,135.3297,135.5261,135.3118,135.4726,3756.0
2018-02-23 14:30:00,151.73,151.83,151.66,151.74,9334.0,135.4726,135.5618,135.4101,135.4815,9334.0
2018-02-23 14:40:00,151.73,152.09,151.72,152.07,14289.0,135.4726,135.794,135.4636,135.7761,14289.0
2018-02-23 14:50:00,152.1,152.14,152.09,152.09,10507.0,135.8029,135.8386,135.794,135.794,10507.0
2018-02-23 15:00:00,152.1,152.35,152.1,152.28,7752.0,135.8029,136.0261,135.8029,135.9636,7752.0
2018-02-23 15:10:00,152.3,152.33,152.2,152.28,6716.0,135.9815,136.0083,135.8922,135.9636,6716.0
2018-02-23 15:20:00,152.27,152.48,152.27,152.44,22007.0,135.9547,136.1422,135.9547,136.1065,22007.0
2018-02-23 15:30:00,152.48,152.55,152.28,152.4,14676.0,136.1422,136.2047,135.9636,136.0708,14676.0
2018-02-23 15:40:00,152.41,152.58,152.39,152.48,16689.0,136.0797,136.2315,136.0618,136.1422,16689.0
2018-02-23 15:50:00,152.47,152.73,152.47,152.72,43282.0,136.1333,136.3654,136.1333,136.3565,43282.0
2018-02-26 09:30:00,153.42,153.68,153.28,153.62,20763.0,136.9815,137.2136,136.8565,137.16,20763.0
2018-02-26 09:40:00,153.67,153.69,153.49,153.63,7437.0,137.2047,137.2225,137.044,137.169,7437.0
2018-02-26 09:50:00,153.65,153.66,153.47,153.49,10716.0,137.1868,137.1958,137.0261,137.044,10716.0
2018-02-26 10:00:00,153.45,153.58,153.42,153.51,12261.0,137.0083,137.1243,136.9815,137.0618,12261.0
2018-02-26 10:10:00,153.47,153.5,153.22,153.33,15517.0,137.0261,137.0529,136.8029,136.9011,15517.0
2018-02-26 10:20:00,153.33,153.36,153.09,153.16,20970.0,136.9011,136.9279,136.6868,136.7493,20970.0
2018-02-26 10:30:00,153.17,153.23,152.99,153.23,48746.0,136.7583,136.8118,136.5975,136.8118,48746.0
2018-02-26 10:40:00,153.27,153.34,153.2,153.25,10121.0,136.8475,136.91,136.785,136.8297,10121.0
2018-02-26 10:50:00,153.26,153.26,153.12,153.15,9005.0,136.8386,136.8386,136.7136,136.7404,9005.0
2018-02-26 11:00:00,153.17,153.53,153.07,153.51,35551.0,136.7583,137.0797,136.669,137.0618,35551.0
2018-02-26 11:10:00,153.5,153.56,153.44,153.56,9588.0,137.0529,137.1065,136.9993,137.1065,9588.0
2018-02-26 11:20:00,153.58,153.64,153.52,153.62,6731.0,137.1243,137.1779,137.0708,137.16,6731.0
2018-02-26 11:30:00,153.61,153.64,153.47,153.54,9276.0,137.1511,137.1779,137.0261,137.0886,9276.0
2018-02-26 11:40:00,153.48,153.6,153.48,153.54,4654.0,137.035,137.1422,137.035,137.0886,4654.0
2018-02-26 11:50:00,153.54,153.6,153.49,153.55,6831.0,137.0886,137.1422,137.044,137.0975,6831.0
2018-02-26 12:00:00,153.55,153.75,153.55,153.73,19920.0,137.0975,137.2761,137.0975,137.2583,19920.0
2018-02-26 12:10:00,153.75,153.85,153.74,153.81,12304.0,137.2761,137.3654,137.2672,137.3297,12304.0
2018-02-26 12:20:00,153.82,153.88,153.79,153.86,5989.0,137.3386,137.3922,137.3118,137.3743,5989.0
2018-02-26 12:30:00,153.89,153.9,153.72,153.78,9569.0,137.4011,137.41,137.2493,137.3029,9569.0
2018-02-26 12:40:00,153.76,153.97,153.71,153.97,13263.0,137.285,137.4725,137.2404,137.4725,13263.0
2018-02-26 12:50:00,154.0,154.07,153.97,154.05,11327.0,137.4993,137.5618,137.4725,137.544,11327.0
2018-02-26 13:00:00,154.02,154.1,154.0,154.06,9063.0,137.5172,137.5886,137.4993,137.5529,9063.0
2018-02-26 13:10:00,154.05,154.05,153.96,153.98,6097.0,137.544,137.544,137.4636,137.4815,6097.0
2018-02-26 13:20:00,153.98,154.1,153.97,154.1,6530.0,137.4815,137.5886,137.4725,137.5886,6530.0
2018-02-26 13:30:00,154.12,154.12,154.01,154.06,7509.0,137.6065,137.6065,137.5083,137.5529,7509.0
2018-02-26 13:40:00,154.05,154.07,154.03,154.03,9646.0,137.544,137.5618,137.5261,137.5261,9646.0
2018-02-26 13:50:00,154.02,154.1,154.0,154.09,5447.0,137.5172,137.5886,137.4993,137.5797,5447.0
2018-02-26 14:00:00,154.1,154.18,154.08,154.17,11577.0,137.5886,137.66,137.5708,137.6511,11577.0
2018-02-26 14:10:00,154.18,154.23,154.16,154.23,213643.0,137.66,137.7047,137.6422,137.7047,213643.0
2018-02-26 14:20:00,154.2,154.24,154.09,154.09,39750.0,137.6779,137.7136,137.5797,137.5797,39750.0
2018-02-26 14:30:00,154.09,154.16,154.06,154.09,11234.0,137.5797,137.6422,137.5529,137.5797,11234.0
2018-02-26 14:40:00,154.08,154.1,153.95,153.99,11079.0,137.5708,137.5886,137.4547,137.4904,11079.0
2018-02-26 14:50:00,153.99,154.13,153.92,154.05,10356.0,137.4904,137.6154,137.4279,137.544,10356.0
2018-02-26 15:00:00,154.06,154.32,154.03,154.29,18158.0,137.5529,137.785,137.5261,137.7583,18158.0
2018-02-26 15:10:00,154.32,154.36,154.23,154.32,10288.0,137.785,137.8208,137.7047,137.785,10288.0
2018-02-26 15:20:00,154.36,154.44,154.34,154.42,9693.0,137.8208,137.8922,137.8029,137.8743,9693.0
2018-02-26 15:30:00,154.4,154.46,154.33,154.46,13425.0,137.8565,137.91,137.794,137.91,13425.0
2018-02-26 15:40:00,154.46,154.48,154.17,154.17,23213.0,137.91,137.9279,137.6511,137.6511,23213.0
2018-02-26 15:50:00,154.17,154.44,154.13,154.41,59823.0,137.6511,137.8922,137.6154,137.8654,59823.0
2018-02-27 09:30:00,154.48,154.68,154.36,154.65,14433.0,137.9279,138.1065,137.8208,138.0797,14433.0
2018-02-27 09:40:00,154.69,154.7,154.54,154.65,6453.0,138.1154,138.1243,137.9815,138.0797,6453.0
2018-02-27 09:50:00,154.67,154.67,154.28,154.28,18344.0,138.0975,138.0975,137.7493,137.7493,18344.0
2018-02-27 10:00:00,154.38,154.6,154.35,154.59,13671.0,137.8386,138.035,137.8118,138.0261,13671.0
2018-02-27 10:10:00,154.64,154.83,154.62,154.72,11849.0,138.0708,138.2404,138.0529,138.1422,11849.0
2018-02-27 10:20:00,154.77,154.94,154.74,154.8,11850.0,138.1868,138.3386,138.16,138.2136,11850.0
2018-02-27 10:30:00,154.81,154.82,154.34,154.37,6771.0,138.2225,138.2315,137.8029,137.8297,6771.0
2018-02-27 10:40:00,154.41,154.47,154.05,154.06,44939.0,137.8654,137.919,137.544,137.5529,44939.0
2018-02-27 10:50:00,154.06,154.15,153.67,153.89,42123.0,137.5529,137.6333,137.2047,137.4011,42123.0
2018-02-27 11:00:00,153.82,154.06,153.75,154.05,8603.0,137.3386,137.5529,137.2761,137.544,8603.0
2018-02-27 11:10:00,154.14,154.25,154.05,154.05,15085.0,137.6243,137.7225,137.544,137.544,15085.0
2018-02-27 11:20:00,154.06,154.06,153.78,153.85,8980.0,137.5529,137.5529,137.3029,137.3654,8980.0
2018-02-27 11:30:00,153.89,154.05,153.72,153.72,9873.0,137.4011,137.544,137.2493,137.2493,9873.0
2018-02-27 11:40:00,153.73,153.86,153.61,153.84,15514.0,137.2583,137.3743,137.1511,137.3565,15514.0
2018-02-27 11:50:00,153.83,153.86,153.5,153.51,12402.0,137.3475,137.3743,137.0529,137.0618,12402.0
2018-02-27 12:00:00,153.5,153.74,153.48,153.74,7238.0,137.0529,137.2672,137.035,137.2672,7238.0
2018-02-27 12:10:00,153.7,153.72,153.42,153.42,8652.0,137.2315,137.2493,136.9815,136.9815,8652.0
2018-02-27 12:20:00,153.42,153.45,153.19,153.45,11851.0,136.9815,137.0083,136.7761,137.0083,11851.0
2018-02-27 12:30:00,153.45,153.67,153.45,153.67,14956.0,137.0083,137.2047,137.0083,137.2047,14956.0
2018-02-27 12:40:00,153.69,153.74,153.58,153.68,8578.0,137.2225,137.2672,137.1243,137.2136,8578.0
2018-02-27 12:50:00,153.77,153.95,153.77,153.94,6119.0,137.294,137.4547,137.294,137.4458,6119.0
2018-02-27 13:00:00,153.93,154.0,153.82,154.0,4840.0,137.4368,137.4993,137.3386,137.4993,4840.0
2018-02-27 13:10:00,154.01,154.03,153.77,153.89,4091.0,137.5083,137.5261,137.294,137.4011,4091.0
2018-02-27 13:20:00,153.91,153.97,153.84,153.88,3766.0,137.419,137.4725,137.3565,137.3922,3766.0
2018-02-27 13:30:00,153.83,153.83,153.64,153.69,9103.0,137.3475,137.3475,137.1779,137.2225,9103.0
2018-02-27 13:40:00,153.64,153.85,153.62,153.62,6618.0,137.1779,137.3654,137.16,137.16,6618.0
2018-02-27 13:50:00,153.56,153.69,153.47,153.54,16756.0,137.1065,137.2225,137.0261,137.0886,16756.0
2018-02-27 14:00:00,153.56,153.62,153.23,153.47,11132.0,137.1065,137.16,136.8118,137.0261,11132.0
2018-02-27 14:10:00,153.46,153.48,153.25,153.32,10093.0,137.0172,137.035,136.8297,136.8922,10093.0
2018-02-27 14:20:00,153.28,153.47,153.19,153.47,6091.0,136.8565,137.0261,136.7761,137.0261,6091.0
2018-02-27 14:30:00,153.38,153.68,153.37,153.55,28982.0,136.9458,137.2136,136.9368,137.0975,28982.0
2018-02-27 14:40:00,153.56,153.56,153.15,153.22,217543.0,137.1065,137.1065,136.7404,136.8029,217543.0
2018-02-27 14:50:00,153.19,153.47,153.19,153.39,8758.0,136.7761,137.0261,136.7761,136.9547,8758.0
2018-02-27 15:00:00,153.36,153.45,153.06,153.1,15226.0,136.9279,137.0083,136.66,136.6958,15226.0
2018-02-27 15:10:00,153.07,153.22,153.0,153.01,17453.0,136.669,136.8029,136.6065,136.6154,17453.0
2018-02-27 15:20:00,153.02,153.13,152.84,153.04,25191.0,136.6243,136.7225,136.4636,136.6422,25191.0
2018-02-27 15:30:00,153.09,153.2,152.85,153.0,20096.0,136.6868,136.785,136.4726,136.6065,20096.0
2018-02-27 15:40:00,153.0,153.2,152.88,153.17,14592.0,136.6065,136.785,136.4993,136.7583,14592.0
2018-02-27 15:50:00,153.17,153.17,152.49,152.49,84015.0,136.7583,136.7583,136.1511,136.1511,84015.0
2018-02-28 09:30:00,153.08,153.25,152.93,152.99,30158.0,136.6779,136.8297,136.544,136.5975,30158.0
2018-02-28 09:40:00,152.99,153.04,152.88,153.01,6409.0,136.5975,136.6422,136.4993,136.6154,6409.0
2018-02-28 09:50:00,153.02,153.4,152.99,153.4,13158.0,136.6243,136.9636,136.5975,136.9636,13158.0
2018-02-28 10:00:00,153.43,153.43,153.17,153.18,8905.0,136.9904,136.9904,136.7583,136.7672,8905.0
2018-02-28 10:10:00,153.17,153.36,153.13,153.35,24519.0,136.7583,136.9279,136.7225,136.919,24519.0
2018-02-28 10:20:00,153.37,153.39,153.25,153.38,27936.0,136.9368,136.9547,136.8297,136.9458,27936.0
2018-02-28 10:30:00,153.36,153.42,153.18,153.38,11791.0,136.9279,136.9815,136.7672,136.9458,11791.0
2018-02-28 10:40:00,153.38,153.38,153.0,153.01,17773.0,136.9458,136.9458,136.6065,136.6154,17773.0
2018-02-28 10:50:00,153.02,153.08,152.46,152.69,48146.0,136.6243,136.6779,136.1243,136.3297,48146.0
2018-02-28 11:00:00,152.66,152.8,152.52,152.52,22450.0,136.3029,136.4279,136.1779,136.1779,22450.0
2018-02-28 11:10:00,152.48,152.66,152.31,152.66,18623.0,136.1422,136.3029,135.9904,136.3029,18623.0
2018-02-28 11:20:00,152.63,152.76,152.47,152.72,27812.0,136.2761,136.3922,136.1333,136.3565,27812.0
2018-02-28 11:30:00,152.72,152.76,152.38,152.39,31020.0,136.3565,136.3922,136.0529,136.0618,31020.0
2018-02-28 11:40:00,152.37,152.48,152.16,152.36,19664.0,136.044,136.1422,135.8565,136.0351,19664.0
2018-02-28 11:50:00,152.39,152.57,152.3,152.56,16221.0,136.0618,136.2226,135.9815,136.2136,16221.0
2018-02-28 12:00:00,152.6,152.76,152.53,152.75,20545.0,136.2493,136.3922,136.1868,136.3833,20545.0
2018-02-28 12:10:00,152.73,152.75,152.59,152.59,9430.0,136.3654,136.3833,136.2404,136.2404,9430.0
2018-02-28 12:20:00,152.56,152.67,152.49,152.55,8509.0,136.2136,136.3118,136.1511,136.2047,8509.0
2018-02-28 12:30:00,152.51,152.79,152.42,152.79,7144.0,136.169,136.419,136.0886,136.419,7144.0
2018-02-28 12:40:00,152.76,153.06,152.7,153.06,10882.0,136.3922,136.66,136.3386,136.66,10882.0
2018-02-28 12:50:00,153.03,153.04,152.89,152.89,8141.0,136.6333,136.6422,136.5083,136.5083,8141.0
2018-02-28 13:00:00,152.92,152.92,152.76,152.88,6759.0,136.535,136.535,136.3922,136.4993,6759.0
2018-02-28 13:10:00,152.89,152.95,152.78,152.86,14416.0,136.5083,136.5618,136.4101,136.4815,14416.0
2018-02-28 13:20:00,152.81,153.03,152.8,153.0,23114.0,136.4368,136.6333,136.4279,136.6065,23114.0
2018-02-28 13:30:00,152.95,153.01,152.86,152.95,18129.0,136.5618,136.6154,136.4815,136.5618,18129.0
2018-02-28 13:40:00,152.95,153.04,152.81,152.82,9787.0,136.5618,136.6422,136.4368,136.4458,9787.0
2018-02-28 13:50:00,152.76,153.14,152.74,153.14,9934.0,136.3922,136.7315,136.3743,136.7315,9934.0
2018-02-28 14:00:00,153.15,153.3,153.15,153.15,7688.0,136.7404,136.8743,136.7404,136.7404,7688.0
2018-02-28 14:10:00,153.14,153.23,153.08,153.13,18654.0,136.7315,136.8118,136.6779,136.7225,18654.0
2018-02-28 14:20:00,153.16,153.25,153.11,153.11,15135.0,136.7493,136.8297,136.7047,136.7047,15135.0
2018-02-28 14:30:00,153.09,153.09,152.69,152.69,16667.0,136.6868,136.6868,136.3297,136.3297,16667.0
2018-02-28 14:40:00,152.67,152.77,152.48,152.54,15319.0,136.3118,136.4011,136.1422,136.1958,15319.0
2018-02-28 14:50:00,152.47,152.47,152.18,152.19,14368.0,136.1333,136.1333,135.8743,135.8833,14368.0
2018-02-28 15:00:00,152.24,152.33,151.99,152.24,34221.0,135.9279,136.0083,135.7047,135.9279,34221.0
2018-02-28 15:10:00,152.27,152.27,151.96,152.04,28104.0,135.9547,135.9547,135.6779,135.7493,28104.0
2018-02-28 15:20:00,152.01,152.02,151.63,151.85,28643.0,135.7226,135.7315,135.3833,135.5797,28643.0
2018-02-28 15:30:00,151.87,152.06,151.67,152.06,19246.0,135.5976,135.7672,135.419,135.7672,19246.0
2018-02-28 15:40:00,152.05,152.05,151.32,151.32,95325.0,135.7583,135.7583,135.1065,135.1065,95325.0
2018-02-28 15:50:00,151.28,151.29,150.87,150.88,81517.0,135.0708,135.0797,134.7047,134.7136,81517.0
2018-03-01 09:30:00,150.95,151.23,150.62,150.65,23188.0,134.7761,135.0261,134.4815,134.5083,23188.0
2018-03-01 09:40:00,150.63,150.63,150.21,150.45,23026.0,134.4904,134.4904,134.1154,134.3297,23026.0
2018-03-01 09:50:00,150.44,150.51,150.1,150.31,45025.0,134.3208,134.3833,134.0172,134.2047,45025.0
2018-03-01 10:00:00,150.21,150.84,150.13,150.73,34516.0,134.1154,134.6779,134.044,134.5797,34516.0
2018-03-01 10:10:00,150.7,151.01,150.41,150.9,13484.0,134.5529,134.8297,134.294,134.7315,13484.0
2018-03-01 10:20:00,150.85,151.16,150.64,151.16,23625.0,134.6868,134.9636,134.4993,134.9636,23625.0
2018-03-01 10:30:00,151.21,151.86,151.16,151.56,29368.0,135.0083,135.5886,134.9636,135.3208,29368.0
2018-03-01 10:40:00,151.58,151.64,151.09,151.21,51678.0,135.3386,135.3922,134.9011,135.0083,51678.0
2018-03-01 10:50:00,151.08,151.13,150.62,150.72,14856.0,134.8922,134.9368,134.4815,134.5708,14856.0
2018-03-01 11:00:00,150.71,151.08,150.63,151.02,31987.0,134.5618,134.8922,134.4904,134.8386,31987.0
2018-03-01 11:10:00,150.99,151.02,150.65,151.02,22537.0,134.8118,134.8386,134.5083,134.8386,22537.0
2018-03-01 11:20:00,151.12,151.17,150.55,150.67,13013.0,134.9279,134.9726,134.419,134.5261,13013.0
2018-03-01 11:30:00,150.67,150.89,150.65,150.78,8230.0,134.5261,134.7226,134.5083,134.6243,8230.0
2018-03-01 11:40:00,150.8,151.21,150.76,151.09,13924.0,134.6422,135.0083,134.6065,134.9011,13924.0
2018-03-01 11:50:00,151.07,151.36,151.05,151.2,4880.0,134.8833,135.1422,134.8654,134.9993,4880.0
2018-03-01 12:00:00,151.14,151.14,150.63,150.64,11190.0,134.9458,134.9458,134.4904,134.4993,11190.0
2018-03-01 12:10:00,150.73,150.79,150.54,150.54,4853.0,134.5797,134.6333,134.4101,134.4101,4853.0
2018-03-01 12:20:00,150.51,150.51,150.21,150.39,20816.0,134.3833,134.3833,134.1154,134.2761,20816.0
2018-03-01 12:30:00,150.39,150.39,150.03,150.18,20051.0,134.2761,134.2761,133.9547,134.0886,20051.0
2018-03-01 12:40:00,150.2,150.46,150.11,150.46,14709.0,134.1065,134.3386,134.0261,134.3386,14709.0
2018-03-01 12:50:00,150.5,150.5,150.16,150.18,8920.0,134.3743,134.3743,134.0708,134.0886,8920.0
2018-03-01 13:00:00,150.09,150.09,149.28,149.32,88470.0,134.0083,134.0083,133.2851,133.3208,88470.0
2018-03-01 13:10:00,149.34,149.59,149.2,149.52,41849.0,133.3386,133.5618,133.2136,133.4994,41849.0
2018-03-01 13:20:00,149.45,149.84,149.35,149.74,63244.0,133.4369,133.7851,133.3476,133.6958,63244.0
2018-03-01 13:30:00,149.61,149.75,149.42,149.51,25234.0,133.5797,133.7047,133.4101,133.4904,25234.0
2018-03-01 13:40:00,149.46,149.5,148.81,148.92,87830.0,133.4458,133.4815,132.8654,132.9636,87830.0
2018-03-01 13:50:00,149.06,149.12,148.7,148.75,43969.0,133.0886,133.1422,132.7672,132.8119,43969.0
2018-03-01 14:00:00,148.68,148.74,148.19,148.44,274264.0,132.7494,132.8029,132.3119,132.5351,274264.0
2018-03-01 14:10:00,148.4,148.53,147.98,148.5,93043.0,132.4994,132.6154,132.1244,132.5886,93043.0
2018-03-01 14:20:00,148.5,148.75,148.34,148.75,39463.0,132.5886,132.8119,132.4458,132.8119,39463.0
2018-03-01 14:30:00,148.7,148.78,148.24,148.34,14673.0,132.7672,132.8386,132.3565,132.4458,14673.0
2018-03-01 14:40:00,148.35,148.81,148.28,148.44,27652.0,132.4547,132.8654,132.3922,132.5351,27652.0
2018-03-01 14:50:00,148.47,148.68,148.37,148.64,12407.0,132.5619,132.7494,132.4726,132.7136,12407.0
2018-03-01 15:00:00,148.62,148.93,148.28,148.89,16211.0,132.6958,132.9726,132.3922,132.9369,16211.0
2018-03-01 15:10:00,148.9,149.48,148.76,149.47,40513.0,132.9458,133.4636,132.8208,133.4547,40513.0
2018-03-01 15:20:00,149.58,149.62,149.18,149.3,33445.0,133.5529,133.5886,133.1958,133.3029,33445.0
2018-03-01 15:30:00,149.3,149.45,148.65,148.65,16868.0,133.3029,133.4369,132.7226,132.7226,16868.0
2018-03-01 15:40:00,148.58,149.08,148.49,149.02,28961.0,132.6601,133.1065,132.5797,133.0529,28961.0
2018-03-01 15:50:00,149.04,149.31,148.87,148.91,72981.0,133.0708,133.3119,132.919,132.9547,72981.0
2018-03-02 09:30:00,147.84,148.24,147.59,147.59,24909.0,131.9994,132.3565,131.7761,131.7761,24909.0
2018-03-02 09:40:00,147.54,147.89,147.36,147.61,17818.0,131.7315,132.044,131.5708,131.794,17818.0
2018-03-02 09:50:00,147.72,147.86,147.47,147.74,24438.0,131.8922,132.0172,131.669,131.9101,24438.0
2018-03-02 10:00:00,147.76,147.99,147.59,147.79,21372.0,131.9279,132.1333,131.7761,131.9547,21372.0
2018-03-02 10:10:00,147.79,147.82,147.5,147.5,18028.0,131.9547,131.9815,131.6958,131.6958,18028.0
2018-03-02 10:20:00,147.56,147.83,147.41,147.67,24267.0,131.7494,131.9904,131.6154,131.8476,24267.0
2018-03-02 10:30:00,147.7,148.15,147.59,148.03,34867.0,131.8744,132.2761,131.7761,132.169,34867.0
2018-03-02 10:40:00,148.08,148.4,148.08,148.27,36962.0,132.2136,132.4994,132.2136,132.3833,36962.0
2018-03-02 10:50:00,148.3,148.3,147.96,148.01,18126.0,132.4101,132.4101,132.1065,132.1511,18126.0
2018-03-02 11:00:00,147.94,148.09,147.82,147.87,16950.0,132.0886,132.2226,131.9815,132.0261,16950.0
2018-03-02 11:10:00,147.82,148.04,147.71,147.76,22037.0,131.9815,132.1779,131.8833,131.9279,22037.0
2018-03-02 11:20:00,147.74,148.39,147.73,148.34,16160.0,131.9101,132.4904,131.9011,132.4458,16160.0
2018-03-02 11:30:00,148.44,148.48,148.13,148.28,15362.0,132.5351,132.5708,132.2583,132.3922,15362.0
2018-03-02 11:40:00,148.32,148.8,148.32,148.8,10175.0,132.4279,132.8565,132.4279,132.8565,10175.0
2018-03-02 11:50:00,148.85,149.04,148.73,149.01,28461.0,132.9011,133.0708,132.794,133.044,28461.0
2018-03-02 12:00:00,149.0,149.13,148.78,148.84,22360.0,133.0351,133.1511,132.8386,132.8922,22360.0
2018-03-02 12:10:00,148.92,148.92,148.64,148.74,19233.0,132.9636,132.9636,132.7136,132.8029,19233.0
2018-03-02 12:20:00,148.77,149.11,148.7,149.11,19607.0,132.8297,133.1333,132.7672,133.1333,19607.0
2018-03-02 12:30:00,149.14,149.14,148.85,148.85,5653.0,133.1601,133.1601,132.9011,132.9011,5653.0
2018-03-02 12:40:00,148.86,149.32,148.84,149.25,113068.0,132.9101,133.3208,132.8922,133.2583,113068.0
2018-03-02 12:50:00,149.3,149.51,149.29,149.47,29362.0,133.3029,133.4904,133.294,133.4547,29362.0
2018-03-02 13:00:00,149.35,149.41,149.13,149.13,30048.0,133.3476,133.4011,133.1511,133.1511,30048.0
2018-03-02 13:10:00,149.12,149.14,148.77,148.88,74488.0,133.1422,133.1601,132.8297,132.9279,74488.0
2018-03-02 13:20:00,148.96,148.97,148.71,148.73,12965.0,132.9994,133.0083,132.7761,132.794,12965.0
2018-03-02 13:30:00,148.76,148.83,148.41,148.54,22125.0,132.8208,132.8833,132.5083,132.6244,22125.0
2018-03-02 13:40:00,148.61,148.9,148.56,148.89,22400.0,132.6869,132.9458,132.6422,132.9369,22400.0
2018-03-02 13:50:00,148.97,148.99,148.66,148.79,10746.0,133.0083,133.0261,132.7315,132.8476,10746.0
2018-03-02 14:00:00,148.84,149.11,148.8,149.1,241877.0,132.8922,133.1333,132.8565,133.1244,241877.0
2018-03-02 14:10:00,149.05,149.3,149.05,149.16,28869.0,133.0797,133.3029,133.0797,133.1779,28869.0
2018-03-02 14:20:00,149.11,149.11,148.87,148.98,31727.0,133.1333,133.1333,132.919,133.0172,31727.0
2018-03-02 14:30:00,148.97,149.17,148.79,149.17,22727.0,133.0083,133.1869,132.8476,133.1869,22727.0
2018-03-02 14:40:00,149.2,149.27,149.04,149.27,15623.0,133.2136,133.2761,133.0708,133.2761,15623.0
2018-03-02 14:50:00,149.28,149.39,149.03,149.03,16287.0,133.2851,133.3833,133.0619,133.0619,16287.0
2018-03-02 15:00:00,149.01,149.02,148.68,148.93,50655.0,133.044,133.0529,132.7494,132.9726,50655.0
2018-03-02 15:10:00,148.96,149.12,148.8,149.08,21376.0,132.9994,133.1422,132.8565,133.1065,21376.0
2018-03-02 15:20:00,149.1,149.26,149.01,149.2,24882.0,133.1244,133.2672,133.044,133.2136,24882.0
2018-03-02 15:30:00,149.2,149.74,149.18,149.7,62655.0,133.2136,133.6958,133.1958,133.6601,62655.0
2018-03-02 15:40:00,149.69,149.85,149.49,149.63,40862.0,133.6511,133.794,133.4726,133.5976,40862.0
2018-03-02 15:50:00,149.7,150.11,149.7,149.79,98109.0,133.6601,134.0261,133.6601,133.7404,98109.0
2018-03-05 09:30:00,149.02,149.48,149.02,149.47,5586.0,133.0529,133.4636,133.0529,133.4547,5586.0
2018-03-05 09:40:00,149.51,149.57,149.15,149.16,19321.0,133.4904,133.544,133.169,133.1779,19321.0
2018-03-05 09:50:00,149.16,149.39,149.08,149.24,14864.0,133.1779,133.3833,133.1065,133.2494,14864.0
2018-03-05 10:00:00,149.26,149.4,149.11,149.22,13451.0,133.2672,133.3922,133.1333,133.2315,13451.0
2018-03-05 10:10:00,149.17,149.19,149.0,149.18,13008.0,133.1869,133.2047,133.0351,133.1958,13008.0
2018-03-05 10:20:00,149.14,149.44,149.12,149.44,11239.0,133.1601,133.4279,133.1422,133.4279,11239.0
2018-03-05 10:30:00,149.46,149.69,149.33,149.68,8584.0,133.4458,133.6511,133.3297,133.6422,8584.0
2018-03-05 10:40:00,149.68,149.82,149.6,149.68,9022.0,133.6422,133.7672,133.5708,133.6422,9022.0
2018-03-05 10:50:00,149.71,150.14,149.68,150.1,15213.0,133.669,134.0529,133.6422,134.0172,15213.0
2018-03-05 11:00:00,150.12,150.52,150.09,150.41,46005.0,134.0351,134.3922,134.0083,134.294,46005.0
2018-03-05 11:10:00,150.41,150.5,150.31,150.47,12173.0,134.294,134.3743,134.2047,134.3476,12173.0
2018-03-05 11:20:00,150.52,150.86,150.52,150.75,45759.0,134.3922,134.6958,134.3922,134.5976,45759.0
2018-03-05 11:30:00,150.75,150.91,150.7,150.91,38482.0,134.5976,134.7404,134.5529,134.7404,38482.0
2018-03-05 11:40:00,150.92,151.14,150.92,151.0,8731.0,134.7493,134.9458,134.7493,134.8208,8731.0
2018-03-05 11:50:00,151.01,151.09,150.91,151.02,10389.0,134.8297,134.9011,134.7404,134.8386,10389.0
2018-03-05 12:00:00,151.0,151.23,151.0,151.14,21559.0,134.8208,135.0261,134.8208,134.9458,21559.0
2018-03-05 12:10:00,151.18,151.24,150.97,150.97,15448.0,134.9815,135.0351,134.794,134.794,15448.0
2018-03-05 12:20:00,150.96,150.99,150.79,150.99,16833.0,134.7851,134.8118,134.6333,134.8118,16833.0
2018-03-05 12:30:00,151.02,151.07,150.84,151.01,28768.0,134.8386,134.8833,134.6779,134.8297,28768.0
2018-03-05 12:40:00,151.02,151.15,150.95,151.09,7223.0,134.8386,134.9547,134.7761,134.9011,7223.0
2018-03-05 12:50:00,151.15,151.3,151.12,151.29,7765.0,134.9547,135.0886,134.9279,135.0797,7765.0
2018-03-05 13:00:00,151.3,151.48,151.3,151.39,26255.0,135.0886,135.2493,135.0886,135.169,26255.0
2018-03-05 13:10:00,151.43,151.52,151.31,151.32,18159.0,135.2047,135.2851,135.0976,135.1065,18159.0
2018-03-05 13:20:00,151.39,151.48,151.28,151.29,15440.0,135.169,135.2493,135.0708,135.0797,15440.0
2018-03-05 13:30:00,151.31,151.35,151.12,151.19,22550.0,135.0976,135.1333,134.9279,134.9904,22550.0
2018-03-05 13:40:00,151.19,151.35,151.06,151.15,10552.0,134.9904,135.1333,134.8743,134.9547,10552.0
2018-03-05 13:50:00,151.12,151.31,151.11,151.3,12246.0,134.9279,135.0976,134.919,135.0886,12246.0
2018-03-05 14:00:00,151.31,151.39,151.15,151.25,24854.0,135.0976,135.169,134.9547,135.044,24854.0
2018-03-05 14:10:00,151.26,151.27,150.82,150.84,62003.0,135.0529,135.0618,134.6601,134.6779,62003.0
2018-03-05 14:20:00,150.85,151.21,150.83,151.12,57438.0,134.6868,135.0083,134.669,134.9279,57438.0
2018-03-05 14:30:00,151.13,151.38,151.07,151.35,232993.0,134.9368,135.1601,134.8833,135.1333,232993.0
2018-03-05 14:40:00,151.36,151.53,151.32,151.52,136856.0,135.1422,135.294,135.1065,135.2851,136856.0
2018-03-05 14:50:00,151.54,151.67,151.46,151.66,31420.0,135.3029,135.419,135.2315,135.4101,31420.0
2018-03-05 15:00:00,151.65,151.86,151.58,151.62,52794.0,135.4011,135.5886,135.3386,135.3743,52794.0
2018-03-05 15:10:00,151.61,151.69,151.52,151.69,41972.0,135.3654,135.4368,135.2851,135.4368,41972.0
2018-03-05 15:20:00,151.7,151.76,151.49,151.52,38015.0,135.4458,135.4993,135.2583,135.2851,38015.0
2018-03-05 15:30:00,151.52,151.78,151.44,151.73,36604.0,135.2851,135.5172,135.2136,135.4726,36604.0
2018-03-05 15:40:00,151.76,151.87,151.68,151.68,43286.0,135.4993,135.5976,135.4279,135.4279,43286.0
2018-03-05 15:50:00,151.67,151.68,151.5,151.5,80359.0,135.419,135.4279,135.2672,135.2672,80359.0
2018-03-06 09:30:00,152.06,152.06,151.69,151.76,9398.0,135.7672,135.7672,135.4368,135.4993,9398.0
2018-03-06 09:40:00,151.73,151.85,151.49,151.65,19297.0,135.4726,135.5797,135.2583,135.4011,19297.0
2018-03-06 09:50:00,151.72,151.88,151.63,151.77,9629.0,135.4636,135.6065,135.3833,135.5083,9629.0
2018-03-06 10:00:00,151.78,151.87,151.47,151.52,9994.0,135.5172,135.5976,135.2404,135.2851,9994.0
2018-03-06 10:10:00,151.49,151.68,151.34,151.68,2750.0,135.2583,135.4279,135.1243,135.4279,2750.0
2018-03-06 10:20:00,151.66,151.87,151.56,151.87,4000.0,135.4101,135.5976,135.3208,135.5976,4000.0
2018-03-06 10:30:00,151.84,151.93,151.76,151.9,6420.0,135.5708,135.6511,135.4993,135.6243,6420.0
2018-03-06 10:40:00,151.85,151.89,151.51,151.51,7395.0,135.5797,135.6154,135.2761,135.2761,7395.0
2018-03-06 10:50:00,151.47,151.59,151.09,151.2,31297.0,135.2404,135.3476,134.9011,134.9993,31297.0
2018-03-06 11:00:00,151.17,151.37,151.12,151.36,3608.0,134.9726,135.1511,134.9279,135.1422,3608.0
2018-03-06 11:10:00,151.34,151.51,151.24,151.48,14007.0,135.1243,135.2761,135.0351,135.2493,14007.0
2018-03-06 11:20:00,151.37,151.37,151.06,151.12,5223.0,135.1511,135.1511,134.8743,134.9279,5223.0
2018-03-06 11:30:00,151.15,151.25,151.1,151.13,8239.0,134.9547,135.044,134.9101,134.9368,8239.0
2018-03-06 11:40:00,151.12,151.41,151.0,151.38,3724.0,134.9279,135.1868,134.8208,135.1601,3724.0
2018-03-06 11:50:00,151.37,151.48,151.32,151.48,2526.0,135.1511,135.2493,135.1065,135.2493,2526.0
2018-03-06 12:00:00,151.51,151.53,151.35,151.47,8157.0,135.2761,135.294,135.1333,135.2404,8157.0
2018-03-06 12:10:00,151.46,151.55,151.44,151.49,12245.0,135.2315,135.3118,135.2136,135.2583,12245.0
2018-03-06 12:20:00,151.5,151.51,151.26,151.26,7726.0,135.2672,135.2761,135.0529,135.0529,7726.0
2018-03-06 12:30:00,151.25,151.47,151.25,151.44,14142.0,135.044,135.2404,135.044,135.2136,14142.0
2018-03-06 12:40:00,151.39,151.64,151.39,151.64,12100.0,135.169,135.3922,135.169,135.3922,12100.0
2018-03-06 12:50:00,151.69,151.98,151.69,151.97,39724.0,135.4368,135.6958,135.4368,135.6868,39724.0
2018-03-06 13:00:00,151.99,152.08,151.93,151.97,7650.0,135.7047,135.7851,135.6511,135.6868,7650.0
2018-03-06 13:10:00,152.05,152.06,151.95,151.98,2711.0,135.7583,135.7672,135.669,135.6958,2711.0
2018-03-06 13:20:00,151.92,152.07,151.91,152.03,9632.0,135.6422,135.7761,135.6333,135.7404,9632.0
2018-03-06 13:30:00,152.07,152.09,151.92,151.92,7576.0,135.7761,135.794,135.6422,135.6422,7576.0
2018-03-06 13:40:00,151.96,152.01,151.69,151.71,4430.0,135.6779,135.7226,135.4368,135.4547,4430.0
2018-03-06 13:50:00,151.67,151.77,151.62,151.72,4795.0,135.419,135.5083,135.3743,135.4636,4795.0
2018-03-06 14:00:00,151.71,151.81,151.62,151.78,9678.0,135.4547,135.544,135.3743,135.5172,9678.0
2018-03-06 14:10:00,151.8,151.8,151.61,151.72,21675.0,135.5351,135.5351,135.3654,135.4636,21675.0
2018-03-06 14:20:00,151.71,151.8,151.69,151.71,17102.0,135.4547,135.5351,135.4368,135.4547,17102.0
2018-03-06 14:30:00,151.69,152.0,151.69,152.0,17068.0,135.4368,135.7136,135.4368,135.7136,17068.0
2018-03-06 14:40:00,152.0,152.1,151.94,152.1,14153.0,135.7136,135.8029,135.6601,135.8029,14153.0
2018-03-06 14:50:00,152.11,152.11,151.96,152.0,9161.0,135.8118,135.8118,135.6779,135.7136,9161.0
2018-03-06 15:00:00,151.97,152.03,151.82,151.97,8455.0,135.6868,135.7404,135.5529,135.6868,8455.0
2018-03-06 15:10:00,151.94,151.94,151.67,151.79,8139.0,135.6601,135.6601,135.419,135.5261,8139.0
2018-03-06 15:20:00,151.76,151.93,151.73,151.93,18431.0,135.4993,135.6511,135.4726,135.6511,18431.0
2018-03-06 15:30:00,151.92,152.06,151.9,151.94,7786.0,135.6422,135.7672,135.6243,135.6601,7786.0
2018-03-06 15:40:00,151.94,151.98,151.72,151.81,14416.0,135.6601,135.6958,135.4636,135.544,14416.0
2018-03-06 15:50:00,151.76,151.98,151.73,151.98,36220.0,135.4993,135.6958,135.4726,135.6958,36220.0
2018-03-07 09:30:00,150.64,151.27,150.64,151.26,8752.0,134.4993,135.0618,134.4993,135.0529,8752.0
2018-03-07 09:40:00,151.36,151.4,151.06,151.06,27255.0,135.1422,135.1779,134.8743,134.8743,27255.0
2018-03-07 09:50:00,151.09,151.19,151.01,151.05,6872.0,134.9011,134.9904,134.8297,134.8654,6872.0
2018-03-07 10:00:00,151.05,151.27,151.01,151.15,5900.0,134.8654,135.0618,134.8297,134.9547,5900.0
2018-03-07 10:10:00,151.31,151.35,151.08,151.34,8526.0,135.0976,135.1333,134.8922,135.1243,8526.0
2018-03-07 10:20:00,151.34,151.55,151.3,151.48,19311.0,135.1243,135.3118,135.0886,135.2493,19311.0
2018-03-07 10:30:00,151.51,151.73,151.4,151.63,7279.0,135.2761,135.4726,135.1779,135.3833,7279.0
2018-03-07 10:40:00,151.64,151.74,151.57,151.74,7661.0,135.3922,135.4815,135.3297,135.4815,7661.0
2018-03-07 10:50:00,151.78,151.83,151.62,151.78,6884.0,135.5172,135.5618,135.3743,135.5172,6884.0
2018-03-07 11:00:00,151.71,151.77,151.46,151.51,5786.0,135.4547,135.5083,135.2315,135.2761,5786.0
2018-03-07 11:10:00,151.45,151.51,151.3,151.3,11879.0,135.2226,135.2761,135.0886,135.0886,11879.0
2018-03-07 11:20:00,151.2,151.34,151.2,151.34,4894.0,134.9993,135.1243,134.9993,135.1243,4894.0
2018-03-07 11:30:00,151.4,151.56,151.38,151.53,4119.0,135.1779,135.3208,135.1601,135.294,4119.0
2018-03-07 11:40:00,151.51,151.55,151.32,151.32,5449.0,135.2761,135.3118,135.1065,135.1065,5449.0
2018-03-07 11:50:00,151.31,151.31,150.94,150.94,5100.0,135.0976,135.0976,134.7672,134.7672,5100.0
2018-03-07 12:00:00,150.95,150.99,150.77,150.84,17133.0,134.7761,134.8118,134.6154,134.6779,17133.0
2018-03-07 12:10:00,150.85,150.86,150.65,150.86,7384.0,134.6868,134.6958,134.5083,134.6958,7384.0
2018-03-07 12:20:00,150.81,150.92,150.66,150.84,9000.0,134.6511,134.7493,134.5172,134.6779,9000.0
2018-03-07 12:30:00,150.87,151.0,150.83,150.91,5850.0,134.7047,134.8208,134.669,134.7404,5850.0
2018-03-07 12:40:00,150.84,151.11,150.78,151.07,11499.0,134.6779,134.919,134.6243,134.8833,11499.0
2018-03-07 12:50:00,151.05,151.11,151.01,151.05,10101.0,134.8654,134.919,134.8297,134.8654,10101.0
2018-03-07 13:00:00,151.05,151.05,150.68,150.74,9669.0,134.8654,134.8654,134.5351,134.5886,9669.0
2018-03-07 13:10:00,150.73,150.92,150.65,150.91,10049.0,134.5797,134.7493,134.5083,134.7404,10049.0
2018-03-07 13:20:00,150.84,151.24,150.8,151.24,4884.0,134.6779,135.0351,134.6422,135.0351,4884.0
2018-03-07 13:30:00,151.29,151.35,151.13,151.17,16649.0,135.0797,135.1333,134.9368,134.9726,16649.0
2018-03-07 13:40:00,151.14,151.26,151.1,151.12,4758.0,134.9458,135.0529,134.9101,134.9279,4758.0
2018-03-07 13:50:00,151.18,151.28,151.18,151.18,4119.0,134.9815,135.0708,134.9815,134.9815,4119.0
2018-03-07 14:00:00,151.21,151.26,151.09,151.22,9229.0,135.0083,135.0529,134.9011,135.0172,9229.0
2018-03-07 14:10:00,151.25,151.46,151.25,151.41,5743.0,135.044,135.2315,135.044,135.1868,5743.0
2018-03-07 14:20:00,151.41,151.48,151.31,151.32,13449.0,135.1868,135.2493,135.0976,135.1065,13449.0
2018-03-07 14:30:00,151.34,151.59,151.32,151.54,33342.0,135.1243,135.3476,135.1065,135.3029,33342.0
2018-03-07 14:40:00,151.54,151.59,151.47,151.57,36590.0,135.3029,135.3476,135.2404,135.3297,36590.0
2018-03-07 14:50:00,151.58,151.68,151.35,151.47,30845.0,135.3386,135.4279,135.1333,135.2404,30845.0
2018-03-07 15:00:00,151.45,151.93,151.45,151.86,48758.0,135.2226,135.6511,135.2226,135.5886,48758.0
2018-03-07 15:10:00,151.84,151.92,151.72,151.77,26048.0,135.5708,135.6422,135.4636,135.5083,26048.0
2018-03-07 15:20:00,151.72,151.88,151.65,151.87,23177.0,135.4636,135.6065,135.4011,135.5976,23177.0
2018-03-07 15:30:00,151.88,152.07,151.86,152.06,26195.0,135.6065,135.7761,135.5886,135.7672,26195.0
2018-03-07 15:40:00,152.04,152.19,152.04,152.08,60207.0,135.7493,135.8833,135.7493,135.7851,60207.0
2018-03-07 15:50:00,152.09,152.12,151.91,151.96,91237.0,135.794,135.8208,135.6333,135.6779,91237.0
2018-03-08 09:30:00,152.33,152.55,152.29,152.47,39276.0,136.0083,136.2047,135.9726,136.1333,39276.0
2018-03-08 09:40:00,152.39,152.57,152.39,152.42,720.0,136.0618,136.2226,136.0618,136.0886,720.0
2018-03-08 09:50:00,152.42,152.51,152.17,152.21,26540.0,136.0886,136.169,135.8654,135.9011,26540.0
2018-03-08 10:00:00,152.28,152.32,152.02,152.15,15297.0,135.9636,135.9993,135.7315,135.8476,15297.0
2018-03-08 10:10:00,152.18,152.32,152.14,152.27,13624.0,135.8743,135.9993,135.8386,135.9547,13624.0
2018-03-08 10:20:00,152.29,152.39,152.22,152.24,13889.0,135.9726,136.0618,135.9101,135.9279,13889.0
2018-03-08 10:30:00,152.15,152.24,151.93,151.96,17382.0,135.8476,135.9279,135.6511,135.6779,17382.0
2018-03-08 10:40:00,151.95,152.23,151.94,152.18,19847.0,135.669,135.919,135.6601,135.8743,19847.0
2018-03-08 10:50:00,152.18,152.25,152.11,152.15,12781.0,135.8743,135.9368,135.8118,135.8476,12781.0
2018-03-08 11:00:00,152.12,152.31,152.06,152.23,12056.0,135.8208,135.9904,135.7672,135.919,12056.0
2018-03-08 11:10:00,152.24,152.48,152.24,152.36,13857.0,135.9279,136.1422,135.9279,136.0351,13857.0
2018-03-08 11:20:00,152.37,152.44,152.23,152.27,14335.0,136.044,136.1065,135.919,135.9547,14335.0
2018-03-08 11:30:00,152.26,152.26,152.05,152.06,11293.0,135.9458,135.9458,135.7583,135.7672,11293.0
2018-03-08 11:40:00,152.07,152.13,151.98,152.1,13644.0,135.7761,135.8297,135.6958,135.8029,13644.0
2018-03-08 11:50:00,152.07,152.22,151.97,152.21,9056.0,135.7761,135.9101,135.6868,135.9011,9056.0
2018-03-08 12:00:00,152.19,152.24,151.98,151.98,7888.0,135.8833,135.9279,135.6958,135.6958,7888.0
2018-03-08 12:10:00,151.99,151.99,151.77,151.93,28225.0,135.7047,135.7047,135.5083,135.6511,28225.0
2018-03-08 12:20:00,151.98,152.09,151.91,152.03,6344.0,135.6958,135.794,135.6333,135.7404,6344.0
2018-03-08 12:30:00,152.05,152.06,151.9,152.04,5143.0,135.7583,135.7672,135.6243,135.7493,5143.0
2018-03-08 12:40:00,152.01,152.13,152.0,152.13,7904.0,135.7226,135.8297,135.7136,135.8297,7904.0
2018-03-08 12:50:00,152.14,152.16,151.91,152.05,15997.0,135.8386,135.8565,135.6333,135.7583,15997.0
2018-03-08 13:00:00,152.08,152.19,152.02,152.18,16684.0,135.7851,135.8833,135.7315,135.8743,16684.0
2018-03-08 13:10:00,152.2,152.22,152.06,152.09,8946.0,135.8922,135.9101,135.7672,135.794,8946.0
2018-03-08 13:20:00,152.09,152.09,151.78,151.91,12807.0,135.794,135.794,135.5172,135.6333,12807.0
2018-03-08 13:30:00,151.9,151.99,151.85,151.85,10766.0,135.6243,135.7047,135.5797,135.5797,10766.0
2018-03-08 13:40:00,151.85,151.93,151.74,151.88,8225.0,135.5797,135.6511,135.4815,135.6065,8225.0
2018-03-08 13:50:00,151.92,152.06,151.9,152.0,9548.0,135.6422,135.7672,135.6243,135.7136,9548.0
2018-03-08 14:00:00,152.0,152.01,151.8,151.8,7428.0,135.7136,135.7226,135.5351,135.5351,7428.0
2018-03-08 14:10:00,151.8,151.98,151.8,151.98,8429.0,135.5351,135.6958,135.5351,135.6958,8429.0
2018-03-08 14:20:00,151.99,152.07,151.95,152.05,41719.0,135.7047,135.7761,135.669,135.7583,41719.0
2018-03-08 14:30:00,152.04,152.19,151.93,152.19,19061.0,135.7493,135.8833,135.6511,135.8833,19061.0
2018-03-08 14:40:00,152.18,152.38,152.16,152.34,20529.0,135.8743,136.0529,135.8565,136.0172,20529.0
2018-03-08 14:50:00,152.37,152.44,152.34,152.43,153433.0,136.044,136.1065,136.0172,136.0976,153433.0
2018-03-08 15:00:00,152.42,152.67,152.41,152.55,43469.0,136.0886,136.3118,136.0797,136.2047,43469.0
2018-03-08 15:10:00,152.57,152.68,152.5,152.67,28599.0,136.2226,136.3208,136.1601,136.3118,28599.0
2018-03-08 15:20:00,152.68,152.73,152.55,152.58,21709.0,136.3208,136.3654,136.2047,136.2315,21709.0
2018-03-08 15:30:00,152.6,152.6,152.33,152.38,30855.0,136.2493,136.2493,136.0083,136.0529,30855.0
2018-03-08 15:40:00,152.36,152.4,152.07,152.19,37751.0,136.0351,136.0708,135.7761,135.8833,37751.0
2018-03-08 15:50:00,152.24,152.65,152.24,152.63,71651.0,135.9279,136.294,135.9279,136.2761,71651.0
2018-03-09 09:30:00,153.34,153.62,153.32,153.37,142735.0,136.91,137.16,136.8922,136.9368,142735.0
2018-03-09 09:40:00,153.39,153.56,153.34,153.54,12985.0,136.9547,137.1065,136.91,137.0886,12985.0
2018-03-09 09:50:00,153.61,153.7,153.58,153.64,10516.0,137.1511,137.2315,137.1243,137.1779,10516.0
2018-03-09 10:00:00,153.67,153.82,153.55,153.78,18614.0,137.2047,137.3386,137.0975,137.3029,18614.0
2018-03-09 10:10:00,153.76,153.95,153.66,153.95,19112.0,137.285,137.4547,137.1958,137.4547,19112.0
2018-03-09 10:20:00,153.92,154.0,153.87,153.87,12342.0,137.4279,137.4993,137.3833,137.3833,12342.0
2018-03-09 10:30:00,153.92,154.12,153.85,154.05,18099.0,137.4279,137.6065,137.3654,137.544,18099.0
2018-03-09 10:40:00,154.08,154.25,154.08,154.19,9713.0,137.5708,137.7225,137.5708,137.669,9713.0
2018-03-09 10:50:00,154.21,154.3,154.08,154.11,13835.0,137.6868,137.7672,137.5708,137.5975,13835.0
2018-03-09 11:00:00,154.12,154.19,154.05,154.12,34183.0,137.6065,137.669,137.544,137.6065,34183.0
2018-03-09 11:10:00,154.11,154.23,154.08,154.23,4527.0,137.5975,137.7047,137.5708,137.7047,4527.0
2018-03-09 11:20:00,154.24,154.3,154.17,154.29,9827.0,137.7136,137.7672,137.6511,137.7583,9827.0
2018-03-09 11:30:00,154.31,154.33,154.22,154.29,7168.0,137.7761,137.794,137.6958,137.7583,7168.0
2018-03-09 11:40:00,154.33,154.34,154.23,154.29,177916.0,137.794,137.8029,137.7047,137.7583,177916.0
2018-03-09 11:50:00,154.33,154.33,154.23,154.3,6802.0,137.794,137.794,137.7047,137.7672,6802.0
2018-03-09 12:00:00,154.31,154.48,154.31,154.47,7938.0,137.7761,137.9279,137.7761,137.919,7938.0
2018-03-09 12:10:00,154.47,154.6,154.46,154.58,14166.0,137.919,138.035,137.91,138.0172,14166.0
2018-03-09 12:20:00,154.61,154.61,154.46,154.49,5444.0,138.044,138.044,137.91,137.9368,5444.0
2018-03-09 12:30:00,154.47,154.66,154.47,154.57,6450.0,137.919,138.0886,137.919,138.0083,6450.0
2018-03-09 12:40:00,154.58,154.59,154.5,154.58,5522.0,138.0172,138.0261,137.9458,138.0172,5522.0
2018-03-09 12:50:00,154.58,154.58,154.46,154.48,11065.0,138.0172,138.0172,137.91,137.9279,11065.0
2018-03-09 13:00:00,154.49,154.65,154.49,154.65,5290.0,137.9368,138.0797,137.9368,138.0797,5290.0
2018-03-09 13:10:00,154.64,154.72,154.63,154.71,10273.0,138.0708,138.1422,138.0618,138.1333,10273.0
2018-03-09 13:20:00,154.69,154.74,154.68,154.7,16423.0,138.1154,138.16,138.1065,138.1243,16423.0
2018-03-09 13:30:00,154.69,154.73,154.63,154.7,21310.0,138.1154,138.1511,138.0618,138.1243,21310.0
2018-03-09 13:40:00,154.7,154.76,154.62,154.73,10278.0,138.1243,138.1779,138.0529,138.1511,10278.0
2018-03-09 13:50:00,154.71,154.77,154.67,154.69,15561.0,138.1333,138.1868,138.0975,138.1154,15561.0
2018-03-09 14:00:00,154.74,154.79,154.7,154.79,8588.0,138.16,138.2047,138.1243,138.2047,8588.0
2018-03-09 14:10:00,154.8,154.9,154.79,154.81,31374.0,138.2136,138.3029,138.2047,138.2225,31374.0
2018-03-09 14:20:00,154.82,154.82,154.64,154.74,15757.0,138.2315,138.2315,138.0708,138.16,15757.0
2018-03-09 14:30:00,154.74,154.84,154.74,154.84,64952.0,138.16,138.2493,138.16,138.2493,64952.0
2018-03-09 14:40:00,154.85,154.86,154.79,154.86,17460.0,138.2583,138.2672,138.2047,138.2672,17460.0
2018-03-09 14:50:00,154.85,154.87,154.76,154.84,9221.0,138.2583,138.2761,138.1779,138.2493,9221.0
2018-03-09 15:00:00,154.87,154.93,154.79,154.82,23503.0,138.2761,138.3297,138.2047,138.2315,23503.0
2018-03-09 15:10:00,154.8,154.91,154.78,154.82,11805.0,138.2136,138.3118,138.1958,138.2315,11805.0
2018-03-09 15:20:00,154.81,154.88,154.77,154.87,21342.0,138.2225,138.285,138.1868,138.2761,21342.0
2018-03-09 15:30:00,154.89,155.01,154.88,154.97,22979.0,138.294,138.4011,138.285,138.3654,22979.0
2018-03-09 15:40:00,154.97,155.04,154.83,154.83,20537.0,138.3654,138.4279,138.2404,138.2404,20537.0
2018-03-09 15:50:00,154.84,155.23,154.84,155.18,50787.0,138.2493,138.5975,138.2493,138.5529,50787.0
2018-03-12 09:30:00,155.51,155.66,155.36,155.62,29005.0,138.8475,138.9815,138.7136,138.9458,29005.0
2018-03-12 09:40:00,155.52,155.77,155.52,155.75,2963.0,138.8565,139.0797,138.8565,139.0618,2963.0
2018-03-12 09:50:00,155.79,155.79,155.57,155.58,27711.0,139.0975,139.0975,138.9011,138.91,27711.0
2018-03-12 10:00:00,155.61,155.66,155.47,155.47,32760.0,138.9368,138.9815,138.8118,138.8118,32760.0
2018-03-12 10:10:00,155.46,155.59,155.45,155.55,15360.0,138.8029,138.919,138.794,138.8833,15360.0
2018-03-12 10:20:00,155.54,155.63,155.49,155.56,11311.0,138.8743,138.9547,138.8297,138.8922,11311.0
2018-03-12 10:30:00,155.57,155.57,155.4,155.4,20132.0,138.9011,138.9011,138.7493,138.7493,20132.0
2018-03-12 10:40:00,155.4,155.45,155.31,155.43,18717.0,138.7493,138.794,138.669,138.7761,18717.0
2018-03-12 10:50:00,155.48,155.49,155.12,155.13,18822.0,138.8208,138.8297,138.4993,138.5083,18822.0
2018-03-12 11:00:00,155.12,155.26,155.01,155.01,8429.0,138.4993,138.6243,138.4011,138.4011,8429.0
2018-03-12 11:10:00,155.01,155.06,154.93,155.03,13543.0,138.4011,138.4458,138.3297,138.419,13543.0
2018-03-12 11:20:00,155.07,155.07,154.87,154.87,8319.0,138.4547,138.4547,138.2761,138.2761,8319.0
2018-03-12 11:30:00,154.88,155.19,154.84,155.13,144599.0,138.285,138.5618,138.2493,138.5083,144599.0
2018-03-12 11:40:00,155.19,155.24,155.11,155.15,8677.0,138.5618,138.6065,138.4904,138.5261,8677.0
2018-03-12 11:50:00,155.16,155.24,155.02,155.14,230240.0,138.535,138.6065,138.41,138.5172,230240.0
2018-03-12 12:00:00,155.18,155.3,155.18,155.28,12819.0,138.5529,138.66,138.5529,138.6422,12819.0
2018-03-12 12:10:00,155.28,155.35,155.22,155.33,8588.0,138.6422,138.7047,138.5886,138.6868,8588.0
2018-03-12 12:20:00,155.28,155.37,155.23,155.29,14256.0,138.6422,138.7225,138.5975,138.6511,14256.0
2018-03-12 12:30:00,155.28,155.36,155.08,155.12,31107.0,138.6422,138.7136,138.4636,138.4993,31107.0
2018-03-12 12:40:00,155.11,155.25,155.11,155.16,14657.0,138.4904,138.6154,138.4904,138.535,14657.0
2018-03-12 12:50:00,155.17,155.24,155.12,155.17,5637.0,138.544,138.6065,138.4993,138.544,5637.0
2018-03-12 13:00:00,155.2,155.33,155.2,155.27,6865.0,138.5708,138.6868,138.5708,138.6333,6865.0
2018-03-12 13:10:00,155.26,155.33,155.24,155.27,13708.0,138.6243,138.6868,138.6065,138.6333,13708.0
2018-03-12 13:20:00,155.25,155.3,155.24,155.27,13262.0,138.6154,138.66,138.6065,138.6333,13262.0
2018-03-12 13:30:00,155.25,155.35,155.22,155.32,19079.0,138.6154,138.7047,138.5886,138.6779,19079.0
2018-03-12 13:40:00,155.35,155.44,155.28,155.41,19337.0,138.7047,138.785,138.6422,138.7583,19337.0
2018-03-12 13:50:00,155.4,155.42,155.2,155.2,17240.0,138.7493,138.7672,138.5708,138.5708,17240.0
2018-03-12 14:00:00,155.2,155.33,155.2,155.22,13520.0,138.5708,138.6868,138.5708,138.5886,13520.0
2018-03-12 14:10:00,155.21,155.21,154.98,155.08,17855.0,138.5797,138.5797,138.3743,138.4636,17855.0
2018-03-12 14:20:00,155.09,155.14,155.03,155.07,17782.0,138.4725,138.5172,138.419,138.4547,17782.0
2018-03-12 14:30:00,155.07,155.13,155.03,155.09,12000.0,138.4547,138.5083,138.419,138.4725,12000.0
2018-03-12 14:40:00,155.07,155.07,154.91,154.93,26415.0,138.4547,138.4547,138.3118,138.3297,26415.0
2018-03-12 14:50:00,154.92,155.05,154.9,154.99,29391.0,138.3208,138.4368,138.3029,138.3833,29391.0
2018-03-12 15:00:00,154.98,155.18,154.97,155.15,26788.0,138.3743,138.5529,138.3654,138.5261,26788.0
2018-03-12 15:10:00,155.15,155.2,155.11,155.16,11848.0,138.5261,138.5708,138.4904,138.535,11848.0
2018-03-12 15:20:00,155.18,155.26,155.16,155.22,10560.0,138.5529,138.6243,138.535,138.5886,10560.0
2018-03-12 15:30:00,155.22,155.38,155.2,155.34,27210.0,138.5886,138.7315,138.5708,138.6958,27210.0
2018-03-12 15:40:00,155.33,155.56,155.33,155.53,26116.0,138.6868,138.8922,138.6868,138.8654,26116.0
2018-03-12 15:50:00,155.52,155.52,155.09,155.09,43822.0,138.8565,138.8565,138.4725,138.4725,43822.0
2018-03-13 09:30:00,155.76,155.8,155.7,155.77,12202.0,139.0708,139.1065,139.0172,139.0797,12202.0
2018-03-13 09:40:00,155.79,156.07,155.75,155.98,23877.0,139.0975,139.3475,139.0618,139.2672,23877.0
2018-03-13 09:50:00,155.96,155.98,155.8,155.8,37178.0,139.2493,139.2672,139.1065,139.1065,37178.0
2018-03-13 10:00:00,155.78,155.78,155.62,155.7,23180.0,139.0886,139.0886,138.9458,139.0172,23180.0
2018-03-13 10:10:00,155.7,155.87,155.7,155.87,2685.0,139.0172,139.169,139.0172,139.169,2685.0
2018-03-13 10:20:00,155.84,155.91,155.75,155.75,5330.0,139.1422,139.2047,139.0618,139.0618,5330.0
2018-03-13 10:30:00,155.74,155.74,155.42,155.42,4506.0,139.0529,139.0529,138.7672,138.7672,4506.0
2018-03-13 10:40:00,155.49,155.62,155.46,155.6,4023.0,138.8297,138.9458,138.8029,138.9279,4023.0
2018-03-13 10:50:00,155.5,155.5,155.32,155.36,28587.0,138.8386,138.8386,138.6779,138.7136,28587.0
2018-03-13 11:00:00,155.29,155.29,155.14,155.14,5224.0,138.6511,138.6511,138.5172,138.5172,5224.0
2018-03-13 11:10:00,155.15,155.18,154.96,155.1,18012.0,138.5261,138.5529,138.3565,138.4815,18012.0
2018-03-13 11:20:00,155.15,155.19,154.86,154.96,12721.0,138.5261,138.5618,138.2672,138.3565,12721.0
2018-03-13 11:30:00,155.02,155.08,154.8,154.95,4889.0,138.41,138.4636,138.2136,138.3475,4889.0
2018-03-13 11:40:00,154.95,155.08,154.94,155.08,6350.0,138.3475,138.4636,138.3386,138.4636,6350.0
2018-03-13 11:50:00,155.05,155.09,154.86,154.95,71942.0,138.4368,138.4725,138.2672,138.3475,71942.0
2018-03-13 12:00:00,154.92,154.92,154.35,154.5,462584.0,138.3208,138.3208,137.8118,137.9458,462584.0
2018-03-13 12:10:00,154.49,154.67,154.41,154.63,41241.0,137.9368,138.0975,137.8654,138.0618,41241.0
2018-03-13 12:20:00,154.65,154.71,154.52,154.58,4375.0,138.0797,138.1333,137.9636,138.0172,4375.0
2018-03-13 12:30:00,154.64,154.86,154.64,154.83,5595.0,138.0708,138.2672,138.0708,138.2404,5595.0
2018-03-13 12:40:00,154.77,154.95,154.72,154.92,77011.0,138.1868,138.3475,138.1422,138.3208,77011.0
2018-03-13 12:50:00,154.93,155.01,154.92,154.92,9244.0,138.3297,138.4011,138.3208,138.3208,9244.0
2018-03-13 13:00:00,154.93,155.07,154.92,155.0,15656.0,138.3297,138.4547,138.3208,138.3922,15656.0
2018-03-13 13:10:00,155.05,155.09,154.98,155.01,4601.0,138.4368,138.4725,138.3743,138.4011,4601.0
2018-03-13 13:20:00,155.03,155.04,154.9,154.96,10082.0,138.419,138.4279,138.3029,138.3565,10082.0
2018-03-13 13:30:00,155.0,155.04,154.91,155.04,15424.0,138.3922,138.4279,138.3118,138.4279,15424.0
2018-03-13 13:40:00,155.04,155.04,154.75,154.77,22579.0,138.4279,138.4279,138.169,138.1868,22579.0
2018-03-13 13:50:00,154.77,154.83,154.59,154.64,13617.0,138.1868,138.2404,138.0261,138.0708,13617.0
2018-03-13 14:00:00,154.61,154.76,154.61,154.62,16039.0,138.044,138.1779,138.044,138.0529,16039.0
2018-03-13 14:10:00,154.64,154.64,154.41,154.54,20882.0,138.0708,138.0708,137.8654,137.9815,20882.0
2018-03-13 14:20:00,154.57,154.59,154.45,154.47,5417.0,138.0083,138.0261,137.9011,137.919,5417.0
2018-03-13 14:30:00,154.51,154.76,154.49,154.59,16613.0,137.9547,138.1779,137.9368,138.0261,16613.0
2018-03-13 14:40:00,154.59,154.62,154.37,154.37,18038.0,138.0261,138.0529,137.8297,137.8297,18038.0
2018-03-13 14:50:00,154.35,154.41,154.23,154.41,22492.0,137.8118,137.8654,137.7047,137.8654,22492.0
2018-03-13 15:00:00,154.45,154.47,154.13,154.24,21053.0,137.9011,137.919,137.6154,137.7136,21053.0
2018-03-13 15:10:00,154.26,154.27,154.1,154.19,49403.0,137.7315,137.7404,137.5886,137.669,49403.0
2018-03-13 15:20:00,154.16,154.16,153.93,154.0,22183.0,137.6422,137.6422,137.4368,137.4993,22183.0
2018-03-13 15:30:00,154.07,154.16,153.88,153.92,19818.0,137.5618,137.6422,137.3922,137.4279,19818.0
2018-03-13 15:40:00,153.9,153.95,153.78,153.79,36275.0,137.41,137.4547,137.3029,137.3118,36275.0
2018-03-13 15:50:00,153.79,154.25,153.79,154.14,57447.0,137.3118,137.7225,137.3118,137.6243,57447.0
2018-03-14 09:30:00,154.74,154.8,154.37,154.37,3066.0,138.16,138.2136,137.8297,137.8297,3066.0
2018-03-14 09:40:00,154.33,154.43,154.25,154.25,3532.0,137.794,137.8833,137.7225,137.7225,3532.0
2018-03-14 09:50:00,154.29,154.42,154.27,154.38,9394.0,137.7583,137.8743,137.7404,137.8386,9394.0
2018-03-14 10:00:00,154.39,154.56,154.39,154.42,5783.0,137.8475,137.9993,137.8475,137.8743,5783.0
2018-03-14 10:10:00,154.42,154.42,154.0,154.04,23724.0,137.8743,137.8743,137.4993,137.535,23724.0
2018-03-14 10:20:00,154.01,154.19,153.97,154.11,15820.0,137.5083,137.669,137.4725,137.5975,15820.0
2018-03-14 10:30:00,154.24,154.24,154.01,154.12,4981.0,137.7136,137.7136,137.5083,137.6065,4981.0
2018-03-14 10:40:00,154.17,154.29,154.08,154.21,4122.0,137.6511,137.7583,137.5708,137.6868,4122.0
2018-03-14 10:50:00,154.17,154.29,154.13,154.13,6263.0,137.6511,137.7583,137.6154,137.6154,6263.0
2018-03-14 11:00:00,154.16,154.2,153.93,154.03,6692.0,137.6422,137.6779,137.4368,137.5261,6692.0
2018-03-14 11:10:00,154.02,154.02,153.82,153.85,17292.0,137.5172,137.5172,137.3386,137.3654,17292.0
2018-03-14 11:20:00,153.81,153.97,153.71,153.94,23294.0,137.3297,137.4725,137.2404,137.4458,23294.0
2018-03-14 11:30:00,153.94,154.02,153.23,153.31,53549.0,137.4458,137.5172,136.8118,136.8833,53549.0
2018-03-14 11:40:00,153.31,153.47,153.2,153.32,21508.0,136.8833,137.0261,136.785,136.8922,21508.0
2018-03-14 11:50:00,153.38,153.57,153.29,153.32,21927.0,136.9458,137.1154,136.8654,136.8922,21927.0
2018-03-14 12:00:00,153.43,153.46,153.18,153.22,41681.0,136.9904,137.0172,136.7672,136.8029,41681.0
2018-03-14 12:10:00,153.18,153.52,153.16,153.52,21228.0,136.7672,137.0708,136.7493,137.0708,21228.0
2018-03-14 12:20:00,153.48,153.53,153.38,153.42,8277.0,137.035,137.0797,136.9458,136.9815,8277.0
2018-03-14 12:30:00,153.44,153.69,153.42,153.62,7438.0,136.9993,137.2225,136.9815,137.16,7438.0
2018-03-14 12:40:00,153.63,153.7,153.45,153.51,19736.0,137.169,137.2315,137.0083,137.0618,19736.0
2018-03-14 12:50:00,153.48,153.52,153.39,153.47,12589.0,137.035,137.0708,136.9547,137.0261,12589.0
2018-03-14 13:00:00,153.36,153.4,153.18,153.29,19203.0,136.9279,136.9636,136.7672,136.8654,19203.0
2018-03-14 13:10:00,153.3,153.3,153.14,153.3,27101.0,136.8743,136.8743,136.7315,136.8743,27101.0
2018-03-14 13:20:00,153.29,153.45,153.28,153.29,13523.0,136.8654,137.0083,136.8565,136.8654,13523.0
2018-03-14 13:30:00,153.34,153.58,153.34,153.58,7999.0,136.91,137.1243,136.91,137.1243,7999.0
2018-03-14 13:40:00,153.59,153.79,153.59,153.76,19180.0,137.1333,137.3118,137.1333,137.285,19180.0
2018-03-14 13:50:00,153.77,154.07,153.77,153.87,27379.0,137.294,137.5618,137.294,137.3833,27379.0
2018-03-14 14:00:00,153.88,153.93,153.75,153.86,10765.0,137.3922,137.4368,137.2761,137.3743,10765.0
2018-03-14 14:10:00,153.84,153.84,153.7,153.72,38763.0,137.3565,137.3565,137.2315,137.2493,38763.0
2018-03-14 14:20:00,153.58,153.69,153.58,153.67,8754.0,137.1243,137.2225,137.1243,137.2047,8754.0
2018-03-14 14:30:00,153.66,153.77,153.28,153.31,25829.0,137.1958,137.294,136.8565,136.8833,25829.0
2018-03-14 14:40:00,153.27,153.34,153.05,153.32,19592.0,136.8475,136.91,136.6511,136.8922,19592.0
2018-03-14 14:50:00,153.26,153.53,153.24,153.46,20325.0,136.8386,137.0797,136.8208,137.0172,20325.0
2018-03-14 15:00:00,153.5,153.5,153.27,153.29,10927.0,137.0529,137.0529,136.8475,136.8654,10927.0
2018-03-14 15:10:00,153.29,153.46,153.07,153.27,24627.0,136.8654,137.0172,136.669,136.8475,24627.0
2018-03-14 15:20:00,153.16,153.38,153.13,153.19,12840.0,136.7493,136.9458,136.7225,136.7761,12840.0
2018-03-14 15:30:00,153.19,153.27,153.1,153.17,27055.0,136.7761,136.8475,136.6958,136.7583,27055.0
2018-03-14 15:40:00,153.15,153.34,153.02,153.34,21251.0,136.7404,136.91,136.6243,136.91,21251.0
2018-03-14 15:50:00,153.31,153.33,153.18,153.33,31760.0,136.8833,136.9011,136.7672,136.9011,31760.0
2018-03-15 09:30:00,153.67,153.67,153.37,153.43,4315.0,137.2047,137.2047,136.9368,136.9904,4315.0
2018-03-15 09:40:00,153.41,153.42,153.21,153.22,10473.0,136.9725,136.9815,136.794,136.8029,10473.0
2018-03-15 09:50:00,153.19,153.41,153.19,153.28,22553.0,136.7761,136.9725,136.7761,136.8565,22553.0
2018-03-15 10:00:00,153.31,153.54,153.27,153.52,19270.0,136.8833,137.0886,136.8475,137.0708,19270.0
2018-03-15 10:10:00,153.56,153.67,153.38,153.38,21002.0,137.1065,137.2047,136.9458,136.9458,21002.0
2018-03-15 10:20:00,153.38,153.53,153.34,153.52,5850.0,136.9458,137.0797,136.91,137.0708,5850.0
2018-03-15 10:30:00,153.59,153.6,153.33,153.33,7686.0,137.1333,137.1422,136.9011,136.9011,7686.0
2018-03-15 10:40:00,153.38,153.52,153.31,153.48,8378.0,136.9458,137.0708,136.8833,137.035,8378.0
2018-03-15 10:50:00,153.45,153.57,153.4,153.52,8407.0,137.0083,137.1154,136.9636,137.0708,8407.0
2018-03-15 11:00:00,153.53,153.76,153.53,153.71,16670.0,137.0797,137.285,137.0797,137.2404,16670.0
2018-03-15 11:10:00,153.72,153.88,153.72,153.84,31645.0,137.2493,137.3922,137.2493,137.3565,31645.0
2018-03-15 11:20:00,153.88,154.0,153.84,153.88,24200.0,137.3922,137.4993,137.3565,137.3922,24200.0
2018-03-15 11:30:00,153.91,153.91,153.81,153.81,11036.0,137.419,137.419,137.3297,137.3297,11036.0
2018-03-15 11:40:00,153.83,153.83,153.66,153.66,17223.0,137.3475,137.3475,137.1958,137.1958,17223.0
2018-03-15 11:50:00,153.64,153.69,153.42,153.58,12932.0,137.1779,137.2225,136.9815,137.1243,12932.0
2018-03-15 12:00:00,153.59,153.7,153.57,153.65,17644.0,137.1333,137.2315,137.1154,137.1868,17644.0
2018-03-15 12:10:00,153.64,153.66,153.51,153.53,13479.0,137.1779,137.1958,137.0618,137.0797,13479.0
2018-03-15 12:20:00,153.53,153.6,153.5,153.54,12273.0,137.0797,137.1422,137.0529,137.0886,12273.0
2018-03-15 12:30:00,153.57,153.57,153.36,153.39,11216.0,137.1154,137.1154,136.9279,136.9547,11216.0
2018-03-15 12:40:00,153.38,153.48,153.36,153.43,99648.0,136.9458,137.035,136.9279,136.9904,99648.0
2018-03-15 12:50:00,153.43,153.58,153.43,153.45,10800.0,136.9904,137.1243,136.9904,137.0083,10800.0
2018-03-15 13:00:00,153.45,153.5,153.4,153.49,12883.0,137.0083,137.0529,136.9636,137.044,12883.0
2018-03-15 13:10:00,153.5,153.51,153.28,153.3,16970.0,137.0529,137.0618,136.8565,136.8743,16970.0
2018-03-15 13:20:00,153.3,153.44,153.29,153.42,26914.0,136.8743,136.9993,136.8654,136.9815,26914.0
2018-03-15 13:30:00,153.4,153.47,153.38,153.39,6699.0,136.9636,137.0261,136.9458,136.9547,6699.0
2018-03-15 13:40:00,153.38,153.38,153.1,153.18,31521.0,136.9458,136.9458,136.6958,136.7672,31521.0
2018-03-15 13:50:00,153.18,153.21,152.87,152.91,63202.0,136.7672,136.794,136.4904,136.5261,63202.0
2018-03-15 14:00:00,152.86,153.1,152.82,153.06,15484.0,136.4815,136.6958,136.4458,136.66,15484.0
2018-03-15 14:10:00,153.06,153.16,152.95,153.12,9987.0,136.66,136.7493,136.5618,136.7136,9987.0
2018-03-15 14:20:00,153.12,153.12,152.95,152.97,12766.0,136.7136,136.7136,136.5618,136.5797,12766.0
2018-03-15 14:30:00,152.96,153.08,152.95,152.96,17094.0,136.5708,136.6779,136.5618,136.5708,17094.0
2018-03-15 14:40:00,152.98,153.02,152.86,152.9,10775.0,136.5886,136.6243,136.4815,136.5172,10775.0
2018-03-15 14:50:00,152.9,153.12,152.88,153.11,10224.0,136.5172,136.7136,136.4993,136.7047,10224.0
2018-03-15 15:00:00,153.11,153.21,153.06,153.13,10036.0,136.7047,136.794,136.66,136.7225,10036.0
2018-03-15 15:10:00,153.16,153.16,152.98,153.05,9185.0,136.7493,136.7493,136.5886,136.6511,9185.0
2018-03-15 15:20:00,153.08,153.24,153.06,153.22,23426.0,136.6779,136.8208,136.66,136.8029,23426.0
2018-03-15 15:30:00,153.27,153.32,153.17,153.17,20094.0,136.8475,136.8922,136.7583,136.7583,20094.0
2018-03-15 15:40:00,153.17,153.3,153.17,153.3,22594.0,136.7583,136.8743,136.7583,136.8743,22594.0
2018-03-15 15:50:00,153.31,153.31,153.15,153.15,60171.0,136.8833,136.8833,136.7404,136.7404,60171.0
2018-03-16 09:30:00,153.32,153.69,153.32,153.54,15078.0,136.8922,137.2225,136.8922,137.0886,15078.0
2018-03-16 09:40:00,153.55,153.75,153.55,153.62,3956.0,137.0975,137.2761,137.0975,137.16,3956.0
2018-03-16 09:50:00,153.69,153.7,153.51,153.6,21598.0,137.2225,137.2315,137.0618,137.1422,21598.0
2018-03-16 10:00:00,153.63,153.68,153.5,153.55,18447.0,137.169,137.2136,137.0529,137.0975,18447.0
2018-03-16 10:10:00,153.53,153.74,153.5,153.7,30947.0,137.0797,137.2672,137.0529,137.2315,30947.0
2018-03-16 10:20:00,153.73,153.81,153.7,153.78,27213.0,137.2583,137.3297,137.2315,137.3029,27213.0
2018-03-16 10:30:00,153.79,153.88,153.78,153.86,28408.0,137.3118,137.3922,137.3029,137.3743,28408.0
2018-03-16 10:40:00,153.85,153.85,153.72,153.78,22847.0,137.3654,137.3654,137.2493,137.3029,22847.0
2018-03-16 10:50:00,153.81,153.91,153.77,153.84,56606.0,137.3297,137.419,137.294,137.3565,56606.0
2018-03-16 11:00:00,153.83,153.89,153.75,153.76,18019.0,137.3475,137.4011,137.2761,137.285,18019.0
2018-03-16 11:10:00,153.75,153.79,153.7,153.78,28208.0,137.2761,137.3118,137.2315,137.3029,28208.0
2018-03-16 11:20:00,153.78,153.87,153.7,153.87,24820.0,137.3029,137.3833,137.2315,137.3833,24820.0
2018-03-16 11:30:00,153.88,153.97,153.85,153.9,21903.0,137.3922,137.4725,137.3654,137.41,21903.0
2018-03-16 11:40:00,153.9,153.9,153.79,153.8,18528.0,137.41,137.41,137.3118,137.3208,18528.0
2018-03-16 11:50:00,153.79,153.83,153.58,153.59,23691.0,137.3118,137.3475,137.1243,137.1333,23691.0
2018-03-16 12:00:00,153.59,153.68,153.55,153.61,21666.0,137.1333,137.2136,137.0975,137.1511,21666.0
2018-03-16 12:10:00,153.64,153.68,153.54,153.65,18462.0,137.1779,137.2136,137.0886,137.1868,18462.0
2018-03-16 12:20:00,153.65,153.72,153.64,153.67,17851.0,137.1868,137.2493,137.1779,137.2047,17851.0
2018-03-16 12:30:00,153.67,153.78,153.61,153.72,19203.0,137.2047,137.3029,137.1511,137.2493,19203.0
2018-03-16 12:40:00,153.71,153.82,153.67,153.81,24810.0,137.2404,137.3386,137.2047,137.3297,24810.0
2018-03-16 12:50:00,153.82,153.84,153.76,153.78,17056.0,137.3386,137.3565,137.285,137.3029,17056.0
2018-03-16 13:00:00,153.79,153.83,153.72,153.77,16343.0,137.3118,137.3475,137.2493,137.294,16343.0
2018-03-16 13:10:00,153.76,153.77,153.63,153.63,15927.0,137.285,137.294,137.169,137.169,15927.0
2018-03-16 13:20:00,153.64,153.65,153.47,153.51,24657.0,137.1779,137.1868,137.0261,137.0618,24657.0
2018-03-16 13:30:00,153.51,153.59,153.48,153.59,17898.0,137.0618,137.1333,137.035,137.1333,17898.0
2018-03-16 13:40:00,153.61,153.62,153.38,153.42,31316.0,137.1511,137.16,136.9458,136.9815,31316.0
2018-03-16 13:50:00,153.43,153.47,153.39,153.46,10441.0,136.9904,137.0261,136.9547,137.0172,10441.0
2018-03-16 14:00:00,153.47,153.51,153.43,153.43,20378.0,137.0261,137.0618,136.9904,136.9904,20378.0
2018-03-16 14:10:00,153.44,153.44,153.34,153.42,13759.0,136.9993,136.9993,136.91,136.9815,13759.0
2018-03-16 14:20:00,153.43,153.53,153.42,153.52,18023.0,136.9904,137.0797,136.9815,137.0708,18023.0
2018-03-16 14:30:00,153.51,153.59,153.46,153.56,27380.0,137.0618,137.1333,137.0172,137.1065,27380.0
2018-03-16 14:40:00,153.55,153.58,153.5,153.52,16513.0,137.0975,137.1243,137.0529,137.0708,16513.0
2018-03-16 14:50:00,153.53,153.62,153.51,153.59,30122.0,137.0797,137.16,137.0618,137.1333,30122.0
2018-03-16 15:00:00,153.58,153.63,153.54,153.57,24314.0,137.1243,137.169,137.0886,137.1154,24314.0
2018-03-16 15:10:00,153.56,153.58,153.49,153.5,16000.0,137.1065,137.1243,137.044,137.0529,16000.0
2018-03-16 15:20:00,153.51,153.69,153.47,153.66,39323.0,137.0618,137.2225,137.0261,137.1958,39323.0
2018-03-16 15:30:00,153.65,153.75,153.65,153.7,30557.0,137.1868,137.2761,137.1868,137.2315,30557.0
2018-03-16 15:40:00,153.71,153.77,153.64,153.68,41943.0,137.2404,137.294,137.1779,137.2136,41943.0
2018-03-16 15:50:00,153.69,153.8,153.38,153.38,404258.0,137.2225,137.3208,136.9458,136.9458,404258.0
2018-03-19 09:30:00,152.89,152.89,152.51,152.65,20413.0,136.5083,136.5083,136.169,136.294,20413.0
2018-03-19 09:40:00,152.65,152.65,152.31,152.45,52775.0,136.294,136.294,135.9904,136.1154,52775.0
2018-03-19 09:50:00,152.46,152.57,152.44,152.55,26456.0,136.1243,136.2226,136.1065,136.2047,26456.0
2018-03-19 10:00:00,152.53,152.57,152.39,152.4,25658.0,136.1868,136.2226,136.0618,136.0708,25658.0
2018-03-19 10:10:00,152.39,152.42,152.22,152.29,34824.0,136.0618,136.0886,135.9101,135.9726,34824.0
2018-03-19 10:20:00,152.29,152.44,152.17,152.44,15550.0,135.9726,136.1065,135.8654,136.1065,15550.0
2018-03-19 10:30:00,152.43,152.51,152.37,152.37,13831.0,136.0976,136.169,136.044,136.044,13831.0
2018-03-19 10:40:00,152.38,152.38,152.13,152.15,22910.0,136.0529,136.0529,135.8297,135.8476,22910.0
2018-03-19 10:50:00,152.13,152.13,151.83,151.91,21361.0,135.8297,135.8297,135.5618,135.6333,21361.0
2018-03-19 11:00:00,151.89,152.0,151.79,151.97,26539.0,135.6154,135.7136,135.5261,135.6868,26539.0
2018-03-19 11:10:00,151.98,152.0,151.64,151.71,136792.0,135.6958,135.7136,135.3922,135.4547,136792.0
2018-03-19 11:20:00,151.69,151.83,151.66,151.83,19552.0,135.4368,135.5618,135.4101,135.5618,19552.0
2018-03-19 11:30:00,151.82,151.82,151.61,151.61,18647.0,135.5529,135.5529,135.3654,135.3654,18647.0
2018-03-19 11:40:00,151.61,151.61,151.35,151.4,19742.0,135.3654,135.3654,135.1333,135.1779,19742.0
2018-03-19 11:50:00,151.37,151.46,151.15,151.19,15124.0,135.1511,135.2315,134.9547,134.9904,15124.0
2018-03-19 12:00:00,151.27,151.38,151.19,151.25,28409.0,135.0618,135.1601,134.9904,135.044,28409.0
2018-03-19 12:10:00,151.25,151.31,151.06,151.13,44239.0,135.044,135.0976,134.8743,134.9368,44239.0
2018-03-19 12:20:00,151.12,151.31,151.03,151.31,37535.0,134.9279,135.0976,134.8476,135.0976,37535.0
2018-03-19 12:30:00,151.32,151.35,151.07,151.19,29658.0,135.1065,135.1333,134.8833,134.9904,29658.0
2018-03-19 12:40:00,151.17,151.21,150.85,150.86,22303.0,134.9726,135.0083,134.6868,134.6958,22303.0
2018-03-19 12:50:00,150.92,151.18,150.88,151.1,12592.0,134.7493,134.9815,134.7136,134.9101,12592.0
2018-03-19 13:00:00,151.08,151.13,150.54,150.56,53625.0,134.8922,134.9368,134.4101,134.4279,53625.0
2018-03-19 13:10:00,150.58,150.77,150.46,150.74,23123.0,134.4458,134.6154,134.3386,134.5886,23123.0
2018-03-19 13:20:00,150.74,150.74,150.39,150.56,38015.0,134.5886,134.5886,134.2761,134.4279,38015.0
2018-03-19 13:30:00,150.53,150.75,150.49,150.75,27920.0,134.4011,134.5976,134.3654,134.5976,27920.0
2018-03-19 13:40:00,150.76,150.96,150.74,150.94,19170.0,134.6065,134.7851,134.5886,134.7672,19170.0
2018-03-19 13:50:00,150.91,150.94,150.78,150.93,12503.0,134.7404,134.7672,134.6243,134.7583,12503.0
2018-03-19 14:00:00,150.95,151.1,150.94,150.99,20194.0,134.7761,134.9101,134.7672,134.8118,20194.0
2018-03-19 14:10:00,151.01,151.06,150.87,150.87,20672.0,134.8297,134.8743,134.7047,134.7047,20672.0
2018-03-19 14:20:00,150.85,150.87,150.66,150.84,18425.0,134.6868,134.7047,134.5172,134.6779,18425.0
2018-03-19 14:30:00,150.82,150.82,150.37,150.43,99868.0,134.6601,134.6601,134.2583,134.3118,99868.0
2018-03-19 14:40:00,150.44,150.73,150.33,150.61,17020.0,134.3208,134.5797,134.2226,134.4726,17020.0
2018-03-19 14:50:00,150.57,150.91,150.53,150.82,23196.0,134.4368,134.7404,134.4011,134.6601,23196.0
2018-03-19 15:00:00,150.8,150.86,150.57,150.64,49754.0,134.6422,134.6958,134.4368,134.4993,49754.0
2018-03-19 15:10:00,150.63,151.1,150.6,151.07,31735.0,134.4904,134.9101,134.4636,134.8833,31735.0
2018-03-19 15:20:00,151.13,151.16,150.84,150.89,45498.0,134.9368,134.9636,134.6779,134.7226,45498.0
2018-03-19 15:30:00,150.88,151.07,150.75,151.02,40057.0,134.7136,134.8833,134.5976,134.8386,40057.0
2018-03-19 15:40:00,151.01,151.23,150.9,151.13,35695.0,134.8297,135.0261,134.7315,134.9368,35695.0
2018-03-19 15:50:00,151.12,151.5,151.04,151.33,98030.0,134.9279,135.2672,134.8565,135.1154,98030.0
2018-03-20 09:30:00,151.51,151.82,151.51,151.58,7442.0,135.2761,135.5529,135.2761,135.3386,7442.0
2018-03-20 09:40:00,151.75,151.96,151.75,151.81,4988.0,135.4904,135.6779,135.4904,135.544,4988.0
2018-03-20 09:50:00,151.79,151.86,151.61,151.62,16313.0,135.5261,135.5886,135.3654,135.3743,16313.0
2018-03-20 10:00:00,151.61,151.73,151.61,151.65,14127.0,135.3654,135.4726,135.3654,135.4011,14127.0
2018-03-20 10:10:00,151.64,151.65,151.4,151.52,11037.0,135.3922,135.4011,135.1779,135.2851,11037.0
2018-03-20 10:20:00,151.52,151.82,151.52,151.82,10978.0,135.2851,135.5529,135.2851,135.5529,10978.0
2018-03-20 10:30:00,151.81,151.97,151.68,151.75,15783.0,135.544,135.6868,135.4279,135.4904,15783.0
2018-03-20 10:40:00,151.77,151.81,151.58,151.58,16934.0,135.5083,135.544,135.3386,135.3386,16934.0
2018-03-20 10:50:00,151.56,151.77,151.56,151.73,18940.0,135.3208,135.5083,135.3208,135.4726,18940.0
2018-03-20 11:00:00,151.79,151.82,151.63,151.66,3800.0,135.5261,135.5529,135.3833,135.4101,3800.0
2018-03-20 11:10:00,151.64,151.69,151.52,151.57,8626.0,135.3922,135.4368,135.2851,135.3297,8626.0
2018-03-20 11:20:00,151.59,151.71,151.59,151.69,4282.0,135.3476,135.4547,135.3476,135.4368,4282.0
2018-03-20 11:30:00,151.68,151.7,151.57,151.65,9928.0,135.4279,135.4458,135.3297,135.4011,9928.0
2018-03-20 11:40:00,151.59,151.59,151.31,151.34,11473.0,135.3476,135.3476,135.0976,135.1243,11473.0
2018-03-20 11:50:00,151.35,151.45,151.22,151.44,14726.0,135.1333,135.2226,135.0172,135.2136,14726.0
2018-03-20 12:00:00,151.44,151.5,151.35,151.45,23611.0,135.2136,135.2672,135.1333,135.2226,23611.0
2018-03-20 12:10:00,151.44,151.63,151.44,151.57,6214.0,135.2136,135.3833,135.2136,135.3297,6214.0
2018-03-20 12:20:00,151.59,151.74,151.57,151.65,5783.0,135.3476,135.4815,135.3297,135.4011,5783.0
2018-03-20 12:30:00,151.64,151.74,151.52,151.53,6868.0,135.3922,135.4815,135.2851,135.294,6868.0
2018-03-20 12:40:00,151.53,151.63,151.48,151.53,3889.0,135.294,135.3833,135.2493,135.294,3889.0
2018-03-20 12:50:00,151.55,151.56,151.48,151.51,7260.0,135.3118,135.3208,135.2493,135.2761,7260.0
2018-03-20 13:00:00,151.52,151.6,151.5,151.52,14245.0,135.2851,135.3565,135.2672,135.2851,14245.0
2018-03-20 13:10:00,151.53,151.57,151.37,151.4,8364.0,135.294,135.3297,135.1511,135.1779,8364.0
2018-03-20 13:20:00,151.37,151.43,151.34,151.37,6700.0,135.1511,135.2047,135.1243,135.1511,6700.0
2018-03-20 13:30:00,151.36,151.43,151.24,151.26,13486.0,135.1422,135.2047,135.0351,135.0529,13486.0
2018-03-20 13:40:00,151.28,151.33,151.21,151.33,5847.0,135.0708,135.1154,135.0083,135.1154,5847.0
2018-03-20 13:50:00,151.34,151.39,151.27,151.28,1487.0,135.1243,135.169,135.0618,135.0708,1487.0
2018-03-20 14:00:00,151.23,151.49,151.18,151.38,9891.0,135.0261,135.2583,134.9815,135.1601,9891.0
2018-03-20 14:10:00,151.38,151.51,151.36,151.51,4983.0,135.1601,135.2761,135.1422,135.2761,4983.0
2018-03-20 14:20:00,151.5,151.57,151.47,151.57,179761.0,135.2672,135.3297,135.2404,135.3297,179761.0
2018-03-20 14:30:00,151.58,151.62,151.54,151.61,2960.0,135.3386,135.3743,135.3029,135.3654,2960.0
2018-03-20 14:40:00,151.57,151.7,151.57,151.7,14962.0,135.3297,135.4458,135.3297,135.4458,14962.0
2018-03-20 14:50:00,151.73,151.79,151.64,151.73,11449.0,135.4726,135.5261,135.3922,135.4726,11449.0
2018-03-20 15:00:00,151.73,151.89,151.73,151.85,19055.0,135.4726,135.6154,135.4726,135.5797,19055.0
2018-03-20 15:10:00,151.88,151.93,151.75,151.76,34447.0,135.6065,135.6511,135.4904,135.4993,34447.0
2018-03-20 15:20:00,151.74,151.79,151.68,151.69,18137.0,135.4815,135.5261,135.4279,135.4368,18137.0
2018-03-20 15:30:00,151.7,151.76,151.54,151.61,44706.0,135.4458,135.4993,135.3029,135.3654,44706.0
2018-03-20 15:40:00,151.62,151.63,151.51,151.59,41352.0,135.3743,135.3833,135.2761,135.3476,41352.0
2018-03-20 15:50:00,151.58,151.62,151.49,151.55,177850.0,135.3386,135.3743,135.2583,135.3118,177850.0
2018-03-21 09:30:00,151.57,151.63,151.43,151.59,9457.0,135.3297,135.3833,135.2047,135.3476,9457.0
2018-03-21 09:40:00,151.46,151.58,151.37,151.4,9421.0,135.2315,135.3386,135.1511,135.1779,9421.0
2018-03-21 09:50:00,151.4,151.6,151.36,151.46,26364.0,135.1779,135.3565,135.1422,135.2315,26364.0
2018-03-21 10:00:00,151.47,151.63,151.47,151.63,8755.0,135.2404,135.3833,135.2404,135.3833,8755.0
2018-03-21 10:10:00,151.69,151.71,151.62,151.63,6291.0,135.4368,135.4547,135.3743,135.3833,6291.0
2018-03-21 10:20:00,151.62,151.62,151.48,151.54,7023.0,135.3743,135.3743,135.2493,135.3029,7023.0
2018-03-21 10:30:00,151.54,151.62,151.43,151.62,15001.0,135.3029,135.3743,135.2047,135.3743,15001.0
2018-03-21 10:40:00,151.64,151.8,151.64,151.73,4490.0,135.3922,135.5351,135.3922,135.4726,4490.0
2018-03-21 10:50:00,151.74,151.79,151.67,151.67,10069.0,135.4815,135.5261,135.419,135.419,10069.0
2018-03-21 11:00:00,151.68,151.69,151.61,151.65,18559.0,135.4279,135.4368,135.3654,135.4011,18559.0
2018-03-21 11:10:00,151.63,151.75,151.63,151.73,2239.0,135.3833,135.4904,135.3833,135.4726,2239.0
2018-03-21 11:20:00,151.78,151.86,151.76,151.79,5786.0,135.5172,135.5886,135.4993,135.5261,5786.0
2018-03-21 11:30:00,151.86,151.97,151.82,151.97,5552.0,135.5886,135.6868,135.5529,135.6868,5552.0
2018-03-21 11:40:00,151.94,152.03,151.93,152.03,4002.0,135.6601,135.7404,135.6511,135.7404,4002.0
2018-03-21 11:50:00,152.06,152.33,152.06,152.24,9747.0,135.7672,136.0083,135.7672,135.9279,9747.0
2018-03-21 12:00:00,152.19,152.22,152.15,152.22,6436.0,135.8833,135.9101,135.8476,135.9101,6436.0
2018-03-21 12:10:00,152.24,152.29,152.2,152.26,6299.0,135.9279,135.9726,135.8922,135.9458,6299.0
2018-03-21 12:20:00,152.29,152.3,152.21,152.26,5873.0,135.9726,135.9815,135.9011,135.9458,5873.0
2018-03-21 12:30:00,152.23,152.26,152.2,152.26,5916.0,135.919,135.9458,135.8922,135.9458,5916.0
2018-03-21 12:40:00,152.28,152.33,152.23,152.26,6396.0,135.9636,136.0083,135.919,135.9458,6396.0
2018-03-21 12:50:00,152.26,152.31,152.25,152.29,2142.0,135.9458,135.9904,135.9368,135.9726,2142.0
2018-03-21 13:00:00,152.31,152.32,152.13,152.14,9711.0,135.9904,135.9993,135.8297,135.8386,9711.0
2018-03-21 13:10:00,152.13,152.13,152.01,152.04,8825.0,135.8297,135.8297,135.7226,135.7493,8825.0
2018-03-21 13:20:00,152.06,152.12,152.06,152.08,7531.0,135.7672,135.8208,135.7672,135.7851,7531.0
2018-03-21 13:30:00,152.06,152.12,151.96,151.97,5873.0,135.7672,135.8208,135.6779,135.6868,5873.0
2018-03-21 13:40:00,151.99,152.11,151.97,152.11,11905.0,135.7047,135.8118,135.6868,135.8118,11905.0
2018-03-21 13:50:00,152.11,152.25,152.08,152.2,15555.0,135.8118,135.9368,135.7851,135.8922,15555.0
2018-03-21 14:00:00,152.21,152.69,151.84,152.52,72962.0,135.9011,136.3297,135.5708,136.1779,72962.0
2018-03-21 14:10:00,152.49,152.76,152.46,152.61,39682.0,136.1511,136.3922,136.1243,136.2583,39682.0
2018-03-21 14:20:00,152.62,152.62,151.99,152.04,57876.0,136.2672,136.2672,135.7047,135.7493,57876.0
2018-03-21 14:30:00,152.15,152.26,151.76,151.77,41217.0,135.8476,135.9458,135.4993,135.5083,41217.0
2018-03-21 14:40:00,151.82,151.92,151.5,151.53,14046.0,135.5529,135.6422,135.2672,135.294,14046.0
2018-03-21 14:50:00,151.54,151.62,151.24,151.61,40631.0,135.3029,135.3743,135.0351,135.3654,40631.0
2018-03-21 15:00:00,151.53,151.89,151.53,151.89,93417.0,135.294,135.6154,135.294,135.6154,93417.0
2018-03-21 15:10:00,151.89,152.33,151.72,152.12,86120.0,135.6154,136.0083,135.4636,135.8208,86120.0
2018-03-21 15:20:00,152.09,152.2,151.78,151.83,14792.0,135.794,135.8922,135.5172,135.5618,14792.0
2018-03-21 15:30:00,151.8,152.09,151.78,151.98,10755.0,135.5351,135.794,135.5172,135.6958,10755.0
2018-03-21 15:40:00,151.91,151.98,151.78,151.89,13392.0,135.6333,135.6958,135.5172,135.6154,13392.0
2018-03-21 15:50:00,151.87,151.87,151.37,151.38,35740.0,135.5976,135.5976,135.1511,135.1601,35740.0
2018-03-22 09:30:00,149.32,149.49,148.99,149.45,13384.0,133.8922,134.0447,133.5963,134.0088,13384.0
2018-03-22 09:40:00,149.48,149.57,149.35,149.57,17182.0,134.0357,134.1164,133.9191,134.1164,17182.0
2018-03-22 09:50:00,149.49,149.52,149.24,149.24,35692.0,134.0447,134.0716,133.8205,133.8205,35692.0
2018-03-22 10:00:00,149.22,149.47,149.17,149.44,20844.0,133.8026,134.0267,133.7577,133.9998,20844.0
2018-03-22 10:10:00,149.43,149.87,149.36,149.72,42135.0,133.9909,134.3854,133.9281,134.2509,42135.0
2018-03-22 10:20:00,149.73,149.73,149.45,149.46,28849.0,134.2599,134.2599,134.0088,134.0178,28849.0
2018-03-22 10:30:00,149.44,149.44,149.16,149.3,17277.0,133.9998,133.9998,133.7488,133.8743,17277.0
2018-03-22 10:40:00,149.28,149.28,148.78,148.81,27610.0,133.8564,133.8564,133.408,133.4349,27610.0
2018-03-22 10:50:00,148.82,148.84,148.53,148.68,37987.0,133.4439,133.4618,133.1839,133.3184,37987.0
2018-03-22 11:00:00,148.69,148.86,148.67,148.77,13817.0,133.3273,133.4798,133.3094,133.3991,13817.0
2018-03-22 11:10:00,148.8,148.86,148.62,148.76,8233.0,133.426,133.4798,133.2646,133.3901,8233.0
2018-03-22 11:20:00,148.74,148.74,148.33,148.44,14369.0,133.3722,133.3722,133.0045,133.1032,14369.0
2018-03-22 11:30:00,148.48,148.56,148.13,148.13,18647.0,133.139,133.2108,132.8252,132.8252,18647.0
2018-03-22 11:40:00,148.21,148.29,148.0,148.27,12084.0,132.8969,132.9687,132.7086,132.9507,12084.0
2018-03-22 11:50:00,148.26,148.45,148.18,148.19,9775.0,132.9418,133.1121,132.87,132.879,9775.0
2018-03-22 12:00:00,148.2,148.43,148.04,148.33,27127.0,132.888,133.0942,132.7445,133.0045,27127.0
2018-03-22 12:10:00,148.36,148.84,148.2,148.68,42861.0,133.0314,133.4618,132.888,133.3184,42861.0
2018-03-22 12:20:00,148.72,149.13,148.66,149.08,41977.0,133.3542,133.7219,133.3004,133.677,41977.0
2018-03-22 12:30:00,149.13,149.27,148.95,149.06,22032.0,133.7219,133.8474,133.5605,133.6591,22032.0
2018-03-22 12:40:00,149.04,149.04,148.76,148.88,17461.0,133.6412,133.6412,133.3901,133.4977,17461.0
2018-03-22 12:50:00,148.88,149.1,148.77,148.85,108437.0,133.4977,133.695,133.3991,133.4708,108437.0
2018-03-22 13:00:00,148.75,148.75,148.47,148.63,25143.0,133.3811,133.3811,133.1301,133.2735,25143.0
2018-03-22 13:10:00,148.63,148.84,148.57,148.72,49921.0,133.2735,133.4618,133.2197,133.3542,49921.0
2018-03-22 13:20:00,148.71,149.34,148.66,149.31,250633.0,133.3453,133.9102,133.3004,133.8833,250633.0
2018-03-22 13:30:00,149.34,149.5,149.22,149.37,29951.0,133.9102,134.0536,133.8026,133.9371,29951.0
2018-03-22 13:40:00,149.32,149.5,149.31,149.32,12098.0,133.8922,134.0536,133.8833,133.8922,12098.0
2018-03-22 13:50:00,149.3,149.31,149.17,149.3,10156.0,133.8743,133.8833,133.7577,133.8743,10156.0
2018-03-22 14:00:00,149.28,149.37,149.01,149.02,34068.0,133.8564,133.9371,133.6143,133.6232,34068.0
2018-03-22 14:10:00,148.92,149.08,148.86,148.99,16018.0,133.5336,133.677,133.4798,133.5963,16018.0
2018-03-22 14:20:00,148.93,148.93,148.53,148.53,5552.0,133.5425,133.5425,133.1839,133.1839,5552.0
2018-03-22 14:30:00,148.48,148.68,148.37,148.64,15112.0,133.139,133.3184,133.0404,133.2825,15112.0
2018-03-22 14:40:00,148.68,148.78,148.58,148.68,6355.0,133.3184,133.408,133.2287,133.3184,6355.0
2018-03-22 14:50:00,148.65,148.65,148.17,148.25,20165.0,133.2915,133.2915,132.8611,132.9328,20165.0
2018-03-22 15:00:00,148.18,148.53,148.14,148.22,65016.0,132.87,133.1839,132.8342,132.9059,65016.0
2018-03-22 15:10:00,148.17,148.21,147.71,147.84,71864.0,132.8611,132.8969,132.4486,132.5651,71864.0
2018-03-22 15:20:00,147.81,148.2,147.81,147.84,49443.0,132.5382,132.888,132.5382,132.5651,49443.0
2018-03-22 15:30:00,147.83,147.86,147.5,147.54,49763.0,132.5562,132.5831,132.2603,132.2961,49763.0
2018-03-22 15:40:00,147.49,147.55,146.87,147.09,80786.0,132.2513,132.3051,131.6954,131.8926,80786.0
2018-03-22 15:50:00,147.1,147.3,146.92,146.98,135957.0,131.9016,132.0809,131.7402,131.794,135957.0
2018-03-23 09:30:00,147.14,147.69,147.14,147.3,13055.0,131.9375,132.4306,131.9375,132.0809,13055.0
2018-03-23 09:40:00,147.19,147.19,146.74,146.86,22720.0,131.9823,131.9823,131.5788,131.6864,22720.0
2018-03-23 09:50:00,146.87,147.28,146.82,147.11,35802.0,131.6954,132.063,131.6505,131.9106,35802.0
2018-03-23 10:00:00,147.12,147.42,146.96,147.18,72455.0,131.9195,132.1885,131.7761,131.9733,72455.0
2018-03-23 10:10:00,147.12,147.38,146.94,146.97,35713.0,131.9195,132.1527,131.7581,131.785,35713.0
2018-03-23 10:20:00,146.91,147.19,146.8,147.15,32252.0,131.7312,131.9823,131.6326,131.9464,32252.0
2018-03-23 10:30:00,147.18,147.33,147.1,147.14,12967.0,131.9733,132.1078,131.9016,131.9375,12967.0
2018-03-23 10:40:00,147.15,147.44,147.15,147.24,29218.0,131.9464,132.2065,131.9464,132.0271,29218.0
2018-03-23 10:50:00,147.22,147.42,147.11,147.39,18441.0,132.0092,132.1885,131.9106,132.1616,18441.0
2018-03-23 11:00:00,147.43,147.53,147.1,147.1,26430.0,132.1975,132.2872,131.9016,131.9016,26430.0
2018-03-23 11:10:00,147.14,147.15,146.98,147.08,12501.0,131.9375,131.9464,131.794,131.8837,12501.0
2018-03-23 11:20:00,147.12,147.12,146.85,146.88,18939.0,131.9195,131.9195,131.6774,131.7043,18939.0
2018-03-23 11:30:00,146.88,146.97,146.6,146.6,14102.0,131.7043,131.785,131.4533,131.4533,14102.0
2018-03-23 11:40:00,146.61,146.63,146.2,146.2,407571.0,131.4622,131.4802,131.0946,131.0946,407571.0
2018-03-23 11:50:00,146.23,146.24,145.9,145.95,39015.0,131.1215,131.1305,130.8256,130.8704,39015.0
2018-03-23 12:00:00,145.93,146.4,145.9,146.34,55815.0,130.8525,131.2739,130.8256,131.2201,55815.0
2018-03-23 12:10:00,146.35,146.36,146.07,146.09,19348.0,131.2291,131.2381,130.978,130.996,19348.0
2018-03-23 12:20:00,146.08,146.63,146.07,146.58,11882.0,130.987,131.4802,130.978,131.4353,11882.0
2018-03-23 12:30:00,146.59,146.59,146.17,146.2,10997.0,131.4443,131.4443,131.0677,131.0946,10997.0
2018-03-23 12:40:00,146.22,146.22,146.01,146.12,15967.0,131.1125,131.1125,130.9242,131.0229,15967.0
2018-03-23 12:50:00,146.27,146.28,146.01,146.09,20790.0,131.1574,131.1663,130.9242,130.996,20790.0
2018-03-23 13:00:00,146.05,146.51,145.96,146.51,20599.0,130.9601,131.3726,130.8794,131.3726,20599.0
2018-03-23 13:10:00,146.57,146.61,146.44,146.53,30010.0,131.4264,131.4622,131.3098,131.3905,30010.0
2018-03-23 13:20:00,146.5,146.82,146.46,146.71,30705.0,131.3636,131.6505,131.3277,131.5519,30705.0
2018-03-23 13:30:00,146.79,146.93,146.49,146.53,22818.0,131.6236,131.7492,131.3546,131.3905,22818.0
2018-03-23 13:40:00,146.5,146.8,146.44,146.8,15349.0,131.3636,131.6326,131.3098,131.6326,15349.0
2018-03-23 13:50:00,146.77,147.17,146.77,147.03,23188.0,131.6057,131.9644,131.6057,131.8388,23188.0
2018-03-23 14:00:00,147.04,147.2,146.7,146.76,27808.0,131.8478,131.9913,131.5429,131.5967,27808.0
2018-03-23 14:10:00,146.72,146.72,146.3,146.34,31061.0,131.5609,131.5609,131.1843,131.2201,31061.0
2018-03-23 14:20:00,146.33,146.4,146.14,146.3,26947.0,131.2112,131.2739,131.0408,131.1843,26947.0
2018-03-23 14:30:00,146.28,146.33,146.04,146.19,15421.0,131.1663,131.2112,130.9511,131.0856,15421.0
2018-03-23 14:40:00,146.14,146.32,145.71,145.77,28239.0,131.0408,131.2022,130.6552,130.709,28239.0
2018-03-23 14:50:00,145.7,145.74,145.02,145.07,72759.0,130.6463,130.6821,130.0365,130.0813,72759.0
2018-03-23 15:00:00,145.09,145.21,144.68,144.69,47068.0,130.0993,130.2069,129.7316,129.7406,47068.0
2018-03-23 15:10:00,144.71,145.34,144.65,145.13,59373.0,129.7585,130.3234,129.7047,130.1351,59373.0
2018-03-23 15:20:00,145.09,145.12,144.68,144.89,59474.0,130.0993,130.1262,129.7316,129.9199,59474.0
2018-03-23 15:30:00,144.89,144.89,144.36,144.63,79354.0,129.9199,129.9199,129.4447,129.6868,79354.0
2018-03-23 15:40:00,144.61,144.74,144.19,144.24,58533.0,129.6689,129.7854,129.2923,129.3371,58533.0
2018-03-23 15:50:00,144.24,144.24,143.78,143.92,83033.0,129.3371,129.3371,128.9246,129.0502,83033.0
2018-03-26 09:30:00,146.1,146.46,146.1,146.45,17087.0,131.0049,131.3277,131.0049,131.3188,17087.0
2018-03-26 09:40:00,146.48,146.65,146.32,146.36,22851.0,131.3457,131.4981,131.2022,131.2381,22851.0
2018-03-26 09:50:00,146.39,146.53,146.28,146.36,46279.0,131.265,131.3905,131.1663,131.2381,46279.0
2018-03-26 10:00:00,146.33,146.53,146.21,146.3,24449.0,131.2112,131.3905,131.1036,131.1843,24449.0
2018-03-26 10:10:00,146.3,146.3,146.07,146.15,13472.0,131.1843,131.1843,130.978,131.0498,13472.0
2018-03-26 10:20:00,146.13,146.2,145.74,145.78,15692.0,131.0318,131.0946,130.6821,130.718,15692.0
2018-03-26 10:30:00,145.76,145.9,145.62,145.81,58107.0,130.7001,130.8256,130.5745,130.7449,58107.0
2018-03-26 10:40:00,145.81,145.87,145.41,145.66,24226.0,130.7449,130.7987,130.3862,130.6104,24226.0
2018-03-26 10:50:00,145.68,145.83,145.54,145.54,15627.0,130.6283,130.7628,130.5028,130.5028,15627.0
2018-03-26 11:00:00,145.52,145.68,145.15,145.18,28971.0,130.4849,130.6283,130.1531,130.18,28971.0
2018-03-26 11:10:00,145.12,145.32,144.71,144.74,19688.0,130.1262,130.3055,129.7585,129.7854,19688.0
2018-03-26 11:20:00,144.73,145.25,144.65,145.06,39807.0,129.7765,130.2427,129.7047,130.0724,39807.0
2018-03-26 11:30:00,145.04,145.31,144.92,145.27,19988.0,130.0544,130.2965,129.9468,130.2607,19988.0
2018-03-26 11:40:00,145.32,145.52,145.31,145.34,5050.0,130.3055,130.4849,130.2965,130.3234,5050.0
2018-03-26 11:50:00,145.4,145.63,145.39,145.5,33707.0,130.3772,130.5835,130.3683,130.4669,33707.0
2018-03-26 12:00:00,145.54,145.64,145.28,145.59,17135.0,130.5028,130.5925,130.2696,130.5476,17135.0
2018-03-26 12:10:00,145.65,145.85,145.59,145.76,30370.0,130.6014,130.7808,130.5476,130.7001,30370.0
2018-03-26 12:20:00,145.78,146.03,145.78,145.88,11595.0,130.718,130.9422,130.718,130.8077,11595.0
2018-03-26 12:30:00,145.89,146.21,145.89,145.93,18261.0,130.8166,131.1036,130.8166,130.8525,18261.0
2018-03-26 12:40:00,145.95,146.01,145.7,145.7,24699.0,130.8704,130.9242,130.6463,130.6463,24699.0
2018-03-26 12:50:00,145.72,145.81,145.62,145.7,17776.0,130.6642,130.7449,130.5745,130.6463,17776.0
2018-03-26 13:00:00,145.69,146.06,145.68,145.93,18631.0,130.6373,130.9691,130.6283,130.8525,18631.0
2018-03-26 13:10:00,145.94,146.33,145.94,146.24,227050.0,130.8615,131.2112,130.8615,131.1305,227050.0
2018-03-26 13:20:00,146.24,146.28,145.98,146.01,28601.0,131.1305,131.1663,130.8973,130.9242,28601.0
2018-03-26 13:30:00,146.02,146.06,145.8,146.05,12697.0,130.9332,130.9691,130.7359,130.9601,12697.0
2018-03-26 13:40:00,146.11,146.19,145.96,146.07,8890.0,131.0139,131.0856,130.8794,130.978,8890.0
2018-03-26 13:50:00,146.07,146.13,145.83,146.04,39985.0,130.978,131.0318,130.7628,130.9511,39985.0
2018-03-26 14:00:00,146.07,146.4,146.04,146.4,17975.0,130.978,131.2739,130.9511,131.2739,17975.0
2018-03-26 14:10:00,146.4,146.71,146.39,146.71,48372.0,131.2739,131.5519,131.265,131.5519,48372.0
2018-03-26 14:20:00,146.71,146.86,146.6,146.8,27578.0,131.5519,131.6864,131.4533,131.6326,27578.0
2018-03-26 14:30:00,146.89,146.97,146.76,146.84,30495.0,131.7133,131.785,131.5967,131.6685,30495.0
2018-03-26 14:40:00,146.87,146.93,146.7,146.73,14648.0,131.6954,131.7492,131.5429,131.5698,14648.0
2018-03-26 14:50:00,146.75,147.13,146.75,146.85,26094.0,131.5878,131.9285,131.5878,131.6774,26094.0
2018-03-26 15:00:00,146.88,147.22,146.86,147.22,25314.0,131.7043,132.0092,131.6864,132.0092,25314.0
2018-03-26 15:10:00,147.23,147.4,147.16,147.38,32901.0,132.0182,132.1706,131.9554,132.1527,32901.0
2018-03-26 15:20:00,147.41,147.43,147.26,147.41,24533.0,132.1796,132.1975,132.0451,132.1796,24533.0
2018-03-26 15:30:00,147.43,147.59,147.35,147.47,25773.0,132.1975,132.341,132.1258,132.2334,25773.0
2018-03-26 15:40:00,147.5,147.86,147.41,147.86,36460.0,132.2603,132.5831,132.1796,132.5831,36460.0
2018-03-26 15:50:00,147.85,147.88,147.64,147.73,106699.0,132.5741,132.601,132.3858,132.4665,106699.0
2018-03-27 09:30:00,148.37,148.37,147.91,147.96,13767.0,133.0404,133.0404,132.6279,132.6727,13767.0
2018-03-27 09:40:00,147.94,147.96,147.48,147.53,18857.0,132.6548,132.6727,132.2423,132.2872,18857.0
2018-03-27 09:50:00,147.58,147.98,147.58,147.98,36856.0,132.332,132.6907,132.332,132.6907,36856.0
2018-03-27 10:00:00,147.96,148.17,147.77,147.98,53192.0,132.6727,132.8611,132.5024,132.6907,53192.0
2018-03-27 10:10:00,147.85,147.88,147.42,147.6,25115.0,132.5741,132.601,132.1885,132.3499,25115.0
2018-03-27 10:20:00,147.61,147.79,147.5,147.69,26687.0,132.3589,132.5203,132.2603,132.4306,26687.0
2018-03-27 10:30:00,147.69,147.7,147.37,147.59,17064.0,132.4306,132.4396,132.1437,132.341,17064.0
2018-03-27 10:40:00,147.62,147.99,147.57,147.84,35180.0,132.3679,132.6996,132.323,132.5651,35180.0
2018-03-27 10:50:00,147.85,147.95,147.66,147.67,20829.0,132.5741,132.6638,132.4037,132.4127,20829.0
2018-03-27 11:00:00,147.71,147.74,147.45,147.72,29555.0,132.4486,132.4755,132.2154,132.4575,29555.0
2018-03-27 11:10:00,147.65,147.82,147.58,147.74,17095.0,132.3948,132.5472,132.332,132.4755,17095.0
2018-03-27 11:20:00,147.73,147.8,147.59,147.8,21677.0,132.4665,132.5293,132.341,132.5293,21677.0
2018-03-27 11:30:00,147.82,148.12,147.81,148.11,41045.0,132.5472,132.8162,132.5382,132.8073,41045.0
2018-03-27 11:40:00,148.11,148.55,148.09,148.48,39491.0,132.8073,133.2018,132.7893,133.139,39491.0
2018-03-27 11:50:00,148.51,148.53,148.32,148.43,16871.0,133.1659,133.1839,132.9956,133.0942,16871.0
2018-03-27 12:00:00,148.44,148.57,148.26,148.3,14440.0,133.1032,133.2197,132.9418,132.9776,14440.0
2018-03-27 12:10:00,148.31,148.43,148.3,148.39,27193.0,132.9866,133.0942,132.9776,133.0583,27193.0
2018-03-27 12:20:00,148.4,148.4,148.04,148.12,18393.0,133.0673,133.0673,132.7445,132.8162,18393.0
2018-03-27 12:30:00,148.07,148.09,147.79,147.93,33797.0,132.7714,132.7893,132.5203,132.6458,33797.0
2018-03-27 12:40:00,147.97,148.2,147.86,148.14,24157.0,132.6817,132.888,132.5831,132.8342,24157.0
2018-03-27 12:50:00,148.09,148.19,147.88,148.1,27749.0,132.7893,132.879,132.601,132.7983,27749.0
2018-03-27 13:00:00,148.12,148.3,148.12,148.27,24479.0,132.8162,132.9776,132.8162,132.9507,24479.0
2018-03-27 13:10:00,148.27,148.43,148.11,148.28,15349.0,132.9507,133.0942,132.8073,132.9597,15349.0
2018-03-27 13:20:00,148.25,148.29,147.94,147.94,16390.0,132.9328,132.9687,132.6548,132.6548,16390.0
2018-03-27 13:30:00,147.96,148.05,147.61,147.66,30988.0,132.6727,132.7535,132.3589,132.4037,30988.0
2018-03-27 13:40:00,147.66,147.83,147.5,147.5,12685.0,132.4037,132.5562,132.2603,132.2603,12685.0
2018-03-27 13:50:00,147.52,147.57,147.16,147.53,26159.0,132.2782,132.323,131.9554,132.2872,26159.0
2018-03-27 14:00:00,147.5,147.5,147.08,147.21,40863.0,132.2603,132.2603,131.8837,132.0002,40863.0
2018-03-27 14:10:00,147.17,147.66,147.16,147.63,22326.0,131.9644,132.4037,131.9554,132.3768,22326.0
2018-03-27 14:20:00,147.61,147.63,147.0,147.01,34939.0,132.3589,132.3768,131.8119,131.8209,34939.0
2018-03-27 14:30:00,146.99,147.33,146.94,147.29,272411.0,131.803,132.1078,131.7581,132.072,272411.0
2018-03-27 14:40:00,147.32,147.43,146.8,146.8,50591.0,132.0989,132.1975,131.6326,131.6326,50591.0
2018-03-27 14:50:00,146.92,146.94,146.52,146.54,25130.0,131.7402,131.7581,131.3815,131.3995,25130.0
2018-03-27 15:00:00,146.55,146.6,145.56,145.97,129133.0,131.4084,131.4533,130.5207,130.8884,129133.0
2018-03-27 15:10:00,146.04,146.26,145.75,146.05,39821.0,130.9511,131.1484,130.6911,130.9601,39821.0
2018-03-27 15:20:00,145.99,146.0,145.26,145.31,39469.0,130.9063,130.9153,130.2517,130.2965,39469.0
2018-03-27 15:30:00,145.3,145.36,144.47,145.2,67790.0,130.2876,130.3414,129.5433,130.1979,67790.0
2018-03-27 15:40:00,145.21,145.21,144.29,144.51,61074.0,130.2069,130.2069,129.3819,129.5792,61074.0
2018-03-27 15:50:00,144.54,145.32,144.45,145.19,125356.0,129.6061,130.3055,129.5254,130.1889,125356.0
2018-03-28 09:30:00,145.39,145.69,144.77,144.78,18958.0,130.3683,130.6373,129.8123,129.8213,18958.0
2018-03-28 09:40:00,144.73,145.36,144.69,145.36,9191.0,129.7765,130.3414,129.7406,130.3414,9191.0
2018-03-28 09:50:00,145.17,145.6,145.13,145.53,31424.0,130.171,130.5566,130.1351,130.4938,31424.0
2018-03-28 10:00:00,145.6,145.93,145.45,145.71,55790.0,130.5566,130.8525,130.4221,130.6552,55790.0
2018-03-28 10:10:00,145.65,145.65,144.96,145.06,25926.0,130.6014,130.6014,129.9827,130.0724,25926.0
2018-03-28 10:20:00,145.16,145.25,144.89,145.11,13144.0,130.162,130.2427,129.9199,130.1172,13144.0
2018-03-28 10:30:00,145.19,145.37,144.8,144.9,13593.0,130.1889,130.3503,129.8392,129.9289,13593.0
2018-03-28 10:40:00,144.87,144.87,144.12,144.34,57935.0,129.902,129.902,129.2295,129.4268,57935.0
2018-03-28 10:50:00,144.15,144.77,144.14,144.72,50043.0,129.2564,129.8123,129.2474,129.7675,50043.0
2018-03-28 11:00:00,144.73,145.17,144.72,145.14,71188.0,129.7765,130.171,129.7675,130.1441,71188.0
2018-03-28 11:10:00,145.26,145.26,144.61,145.01,50717.0,130.2517,130.2517,129.6689,130.0275,50717.0
2018-03-28 11:20:00,144.94,144.94,144.54,144.63,13891.0,129.9648,129.9648,129.6061,129.6868,13891.0
2018-03-28 11:30:00,144.68,145.04,144.34,144.87,56348.0,129.7316,130.0544,129.4268,129.902,56348.0
2018-03-28 11:40:00,144.95,145.29,144.87,145.14,298123.0,129.9737,130.2786,129.902,130.1441,298123.0
2018-03-28 11:50:00,145.14,145.4,144.86,145.0,216163.0,130.1441,130.3772,129.893,130.0186,216163.0
2018-03-28 12:00:00,145.04,145.25,144.92,145.2,17838.0,130.0544,130.2427,129.9468,130.1979,17838.0
2018-03-28 12:10:00,145.24,146.11,145.24,146.11,46818.0,130.2338,131.0139,130.2338,131.0139,46818.0
2018-03-28 12:20:00,146.22,146.22,145.55,145.56,17714.0,131.1125,131.1125,130.5118,130.5207,17714.0
2018-03-28 12:30:00,145.58,145.66,145.37,145.6,23655.0,130.5387,130.6104,130.3503,130.5566,23655.0
2018-03-28 12:40:00,145.61,145.92,145.36,145.53,32451.0,130.5656,130.8435,130.3414,130.4938,32451.0
2018-03-28 12:50:00,145.47,145.54,145.05,145.07,16829.0,130.44,130.5028,130.0634,130.0813,16829.0
2018-03-28 13:00:00,144.89,145.26,144.66,145.26,52391.0,129.9199,130.2517,129.7137,130.2517,52391.0
2018-03-28 13:10:00,145.24,145.27,144.86,144.94,30545.0,130.2338,130.2607,129.893,129.9648,30545.0
2018-03-28 13:20:00,144.98,145.53,144.92,145.41,26396.0,130.0006,130.4938,129.9468,130.3862,26396.0
2018-03-28 13:30:00,145.44,145.48,145.07,145.36,27277.0,130.4131,130.449,130.0813,130.3414,27277.0
2018-03-28 13:40:00,145.31,145.86,145.13,145.71,42264.0,130.2965,130.7897,130.1351,130.6552,42264.0
2018-03-28 13:50:00,145.69,145.69,145.43,145.47,22793.0,130.6373,130.6373,130.4041,130.44,22793.0
2018-03-28 14:00:00,145.56,145.65,145.06,145.18,40968.0,130.5207,130.6014,130.0724,130.18,40968.0
2018-03-28 14:10:00,145.14,145.45,144.93,145.33,22227.0,130.1441,130.4221,129.9558,130.3145,22227.0
2018-03-28 14:20:00,145.42,145.61,145.07,145.07,12986.0,130.3952,130.5656,130.0813,130.0813,12986.0
2018-03-28 14:30:00,145.01,145.47,144.95,145.43,15488.0,130.0275,130.44,129.9737,130.4041,15488.0
2018-03-28 14:40:00,145.55,145.68,145.12,145.26,27583.0,130.5118,130.6283,130.1262,130.2517,27583.0
2018-03-28 14:50:00,145.24,145.4,145.01,145.11,16995.0,130.2338,130.3772,130.0275,130.1172,16995.0
2018-03-28 15:00:00,145.05,145.12,144.35,144.35,88068.0,130.0634,130.1262,129.4357,129.4357,88068.0
2018-03-28 15:10:00,144.36,145.01,144.36,144.87,27893.0,129.4447,130.0275,129.4447,129.902,27893.0
2018-03-28 15:20:00,144.87,145.13,144.58,145.12,36827.0,129.902,130.1351,129.642,130.1262,36827.0
2018-03-28 15:30:00,145.09,145.52,144.9,145.44,67756.0,130.0993,130.4849,129.9289,130.4131,67756.0
2018-03-28 15:40:00,145.43,145.48,145.0,145.22,50159.0,130.4041,130.449,130.0186,130.2158,50159.0
2018-03-28 15:50:00,145.23,145.29,144.77,144.79,56616.0,130.2248,130.2786,129.8123,129.8303,56616.0
2018-03-29 09:30:00,145.51,145.81,145.51,145.64,4891.0,130.4759,130.7449,130.4759,130.5925,4891.0
2018-03-29 09:40:00,145.61,145.62,145.3,145.35,9344.0,130.5656,130.5745,130.2876,130.3324,9344.0
2018-03-29 09:50:00,145.28,145.41,145.06,145.2,57150.0,130.2696,130.3862,130.0724,130.1979,57150.0
2018-03-29 10:00:00,145.19,145.39,145.12,145.16,47620.0,130.1889,130.3683,130.1262,130.162,47620.0
2018-03-29 10:10:00,145.17,145.49,145.15,145.46,34958.0,130.171,130.458,130.1531,130.431,34958.0
2018-03-29 10:20:00,145.49,145.66,145.35,145.49,17913.0,130.458,130.6104,130.3324,130.458,17913.0
2018-03-29 10:30:00,145.53,145.71,145.43,145.66,33964.0,130.4938,130.6552,130.4041,130.6104,33964.0
2018-03-29 10:40:00,145.7,146.05,145.66,145.98,64398.0,130.6463,130.9601,130.6104,130.8973,64398.0
2018-03-29 10:50:00,145.98,146.4,145.95,146.4,101829.0,130.8973,131.2739,130.8704,131.2739,101829.0
2018-03-29 11:00:00,146.39,146.77,146.39,146.73,50598.0,131.265,131.6057,131.265,131.5698,50598.0
2018-03-29 11:10:00,146.7,146.75,146.31,146.34,31732.0,131.5429,131.5878,131.1932,131.2201,31732.0
2018-03-29 11:20:00,146.32,146.43,146.2,146.3,17425.0,131.2022,131.3008,131.0946,131.1843,17425.0
2018-03-29 11:30:00,146.33,146.33,146.05,146.12,74622.0,131.2112,131.2112,130.9601,131.0229,74622.0
2018-03-29 11:40:00,146.13,146.42,146.1,146.4,80344.0,131.0318,131.2919,131.0049,131.2739,80344.0
2018-03-29 11:50:00,146.43,146.48,146.3,146.45,15620.0,131.3008,131.3457,131.1843,131.3188,15620.0
2018-03-29 12:00:00,146.46,146.51,146.06,146.07,54873.0,131.3277,131.3726,130.9691,130.978,54873.0
2018-03-29 12:10:00,146.06,146.31,146.0,146.27,75401.0,130.9691,131.1932,130.9153,131.1574,75401.0
2018-03-29 12:20:00,146.27,146.44,146.17,146.44,26742.0,131.1574,131.3098,131.0677,131.3098,26742.0
2018-03-29 12:30:00,146.46,146.46,146.32,146.36,75342.0,131.3277,131.3277,131.2022,131.2381,75342.0
2018-03-29 12:40:00,146.37,146.37,146.22,146.26,16290.0,131.247,131.247,131.1125,131.1484,16290.0
2018-03-29 12:50:00,146.26,146.53,146.26,146.41,8358.0,131.1484,131.3905,131.1484,131.2829,8358.0
2018-03-29 13:00:00,146.43,146.53,146.15,146.21,10742.0,131.3008,131.3905,131.0498,131.1036,10742.0
2018-03-29 13:10:00,146.16,146.41,146.16,146.38,13088.0,131.0587,131.2829,131.0587,131.256,13088.0
2018-03-29 13:20:00,146.36,146.44,146.3,146.44,78068.0,131.2381,131.3098,131.1843,131.3098,78068.0
2018-03-29 13:30:00,146.47,146.64,146.39,146.49,16388.0,131.3367,131.4891,131.265,131.3546,16388.0
2018-03-29 13:40:00,146.5,146.8,146.5,146.78,10163.0,131.3636,131.6326,131.3636,131.6147,10163.0
2018-03-29 13:50:00,146.8,147.0,146.8,146.85,25050.0,131.6326,131.8119,131.6326,131.6774,25050.0
2018-03-29 14:00:00,146.85,146.96,146.69,146.93,30098.0,131.6774,131.7761,131.534,131.7492,30098.0
2018-03-29 14:10:00,146.97,147.2,146.92,147.03,356473.0,131.785,131.9913,131.7402,131.8388,356473.0
2018-03-29 14:20:00,147.03,147.08,146.79,147.0,50569.0,131.8388,131.8837,131.6236,131.8119,50569.0
2018-03-29 14:30:00,147.0,147.2,146.96,147.13,33459.0,131.8119,131.9913,131.7761,131.9285,33459.0
2018-03-29 14:40:00,147.16,147.47,147.1,147.46,37980.0,131.9554,132.2334,131.9016,132.2244,37980.0
2018-03-29 14:50:00,147.45,147.5,147.28,147.28,70013.0,132.2154,132.2603,132.063,132.063,70013.0
2018-03-29 15:00:00,147.29,147.66,147.19,147.66,53179.0,132.072,132.4037,131.9823,132.4037,53179.0
2018-03-29 15:10:00,147.64,147.75,147.43,147.46,95268.0,132.3858,132.4844,132.1975,132.2244,95268.0
2018-03-29 15:20:00,147.46,147.47,147.0,147.18,36886.0,132.2244,132.2334,131.8119,131.9733,36886.0
2018-03-29 15:30:00,147.2,147.2,146.75,147.02,51832.0,131.9913,131.9913,131.5878,131.8299,51832.0
2018-03-29 15:40:00,147.03,147.41,146.93,147.39,51735.0,131.8388,132.1796,131.7492,132.1616,51735.0
2018-03-29 15:50:00,147.42,147.45,146.82,146.83,394551.0,132.1885,132.2154,131.6505,131.6595,394551.0
2018-04-02 09:30:00,146.4,146.64,146.17,146.59,13072.0,131.2739,131.4891,131.0677,131.4443,13072.0
2018-04-02 09:40:00,146.54,146.54,145.96,145.96,16225.0,131.3995,131.3995,130.8794,130.8794,16225.0
2018-04-02 09:50:00,145.94,145.96,145.72,145.87,26428.0,130.8615,130.8794,130.6642,130.7987,26428.0
2018-04-02 10:00:00,145.83,145.84,145.42,145.49,31850.0,130.7628,130.7718,130.3952,130.458,31850.0
2018-04-02 10:10:00,145.54,145.62,145.26,145.43,29101.0,130.5028,130.5745,130.2517,130.4041,29101.0
2018-04-02 10:20:00,145.43,145.51,145.14,145.18,14415.0,130.4041,130.4759,130.1441,130.18,14415.0
2018-04-02 10:30:00,145.2,145.2,144.8,144.98,16421.0,130.1979,130.1979,129.8392,130.0006,16421.0
2018-04-02 10:40:00,145.03,145.16,144.89,145.02,15509.0,130.0455,130.162,129.9199,130.0365,15509.0
2018-04-02 10:50:00,145.01,145.01,144.52,144.52,22329.0,130.0275,130.0275,129.5882,129.5882,22329.0
2018-04-02 11:00:00,144.42,144.53,144.02,144.2,36252.0,129.4985,129.5971,129.1398,129.3012,36252.0
2018-04-02 11:10:00,144.26,144.28,143.95,144.19,15463.0,129.355,129.373,129.0771,129.2923,15463.0
2018-04-02 11:20:00,144.17,144.38,144.12,144.36,20412.0,129.2743,129.4626,129.2295,129.4447,20412.0
2018-04-02 11:30:00,144.35,144.35,143.23,143.39,91098.0,129.4357,129.4357,128.4315,128.5749,91098.0
2018-04-02 11:40:00,143.38,143.67,143.03,143.57,35468.0,128.566,128.826,128.2521,128.7363,35468.0
2018-04-02 11:50:00,143.57,143.73,143.31,143.45,15524.0,128.7363,128.8798,128.5032,128.6287,15524.0
2018-04-02 12:00:00,143.4,143.46,142.97,143.13,53322.0,128.5839,128.6377,128.1983,128.3418,53322.0
2018-04-02 12:10:00,143.1,143.28,142.87,143.24,15228.0,128.3149,128.4763,128.1086,128.4404,15228.0
2018-04-02 12:20:00,143.19,143.51,143.19,143.43,12190.0,128.3956,128.6825,128.3956,128.6108,12190.0
2018-04-02 12:30:00,143.37,143.76,143.36,143.54,23976.0,128.557,128.9067,128.548,128.7094,23976.0
2018-04-02 12:40:00,143.55,143.89,143.41,143.85,21016.0,128.7184,129.0233,128.5929,128.9874,21016.0
2018-04-02 12:50:00,143.73,143.77,143.43,143.51,25146.0,128.8798,128.9157,128.6108,128.6825,25146.0
2018-04-02 13:00:00,143.61,143.69,143.26,143.32,18925.0,128.7722,128.8439,128.4584,128.5122,18925.0
2018-04-02 13:10:00,143.28,143.43,143.16,143.17,17500.0,128.4763,128.6108,128.3687,128.3777,17500.0
2018-04-02 13:20:00,143.21,143.24,142.75,142.76,22255.0,128.4135,128.4404,128.001,128.01,22255.0
2018-04-02 13:30:00,142.76,143.15,142.76,142.92,207584.0,128.01,128.3597,128.01,128.1535,207584.0
2018-04-02 13:40:00,142.95,142.95,142.45,142.49,21776.0,128.1804,128.1804,127.732,127.7679,21776.0
2018-04-02 13:50:00,142.56,142.67,142.38,142.38,24237.0,127.8307,127.9293,127.6693,127.6693,24237.0
2018-04-02 14:00:00,142.34,142.41,141.97,142.33,42327.0,127.6334,127.6962,127.3016,127.6244,42327.0
2018-04-02 14:10:00,142.33,142.6,142.2,142.55,37874.0,127.6244,127.8665,127.5079,127.8217,37874.0
2018-04-02 14:20:00,142.61,142.82,142.33,142.44,22963.0,127.8755,128.0638,127.6244,127.7231,22963.0
2018-04-02 14:30:00,142.38,142.7,142.3,142.41,40945.0,127.6693,127.9562,127.5975,127.6962,40945.0
2018-04-02 14:40:00,142.41,142.5,142.09,142.49,18985.0,127.6962,127.7769,127.4092,127.7679,18985.0
2018-04-02 14:50:00,142.51,142.85,142.48,142.73,28824.0,127.7858,128.0907,127.7589,127.9831,28824.0
2018-04-02 15:00:00,142.77,142.86,142.52,142.63,23327.0,128.019,128.0997,127.7948,127.8934,23327.0
2018-04-02 15:10:00,142.56,143.04,142.51,143.03,26050.0,127.8307,128.2611,127.7858,128.2521,26050.0
2018-04-02 15:20:00,143.08,143.14,142.58,142.64,23990.0,128.297,128.3508,127.8486,127.9024,23990.0
2018-04-02 15:30:00,142.7,142.86,142.42,142.64,41897.0,127.9562,128.0997,127.7051,127.9024,41897.0
2018-04-02 15:40:00,142.63,143.36,142.5,143.24,26607.0,127.8934,128.548,127.7769,128.4404,26607.0
2018-04-02 15:50:00,143.24,143.73,143.24,143.41,59910.0,128.4404,128.8798,128.4404,128.5929,59910.0
2018-04-03 09:30:00,144.33,144.33,143.99,143.99,6699.0,129.4178,129.4178,129.1129,129.1129,6699.0
2018-04-03 09:40:00,144.42,144.45,144.14,144.39,25276.0,129.4985,129.5254,129.2474,129.4716,25276.0
2018-04-03 09:50:00,144.33,144.34,143.83,144.0,20735.0,129.4178,129.4268,128.9695,129.1219,20735.0
2018-04-03 10:00:00,143.98,143.98,143.53,143.64,17336.0,129.104,129.104,128.7005,128.7991,17336.0
2018-04-03 10:10:00,143.64,143.64,143.24,143.24,14054.0,128.7991,128.7991,128.4404,128.4404,14054.0
2018-04-03 10:20:00,143.24,143.64,143.2,143.64,25166.0,128.4404,128.7991,128.4046,128.7991,25166.0
2018-04-03 10:30:00,143.67,143.9,143.6,143.75,22668.0,128.826,129.0322,128.7632,128.8977,22668.0
2018-04-03 10:40:00,143.69,144.25,143.69,144.12,23383.0,128.8439,129.3461,128.8439,129.2295,23383.0
2018-04-03 10:50:00,144.1,144.49,144.02,144.42,41870.0,129.2116,129.5613,129.1398,129.4985,41870.0
2018-04-03 11:00:00,144.42,144.9,144.41,144.83,18621.0,129.4985,129.9289,129.4895,129.8661,18621.0
2018-04-03 11:10:00,144.82,144.82,144.46,144.62,17121.0,129.8572,129.8572,129.5344,129.6778,17121.0
2018-04-03 11:20:00,144.61,144.7,144.42,144.55,24716.0,129.6689,129.7496,129.4985,129.6151,24716.0
2018-04-03 11:30:00,144.5,144.55,144.04,144.07,14718.0,129.5702,129.6151,129.1578,129.1847,14718.0
2018-04-03 11:40:00,144.12,144.36,144.07,144.08,13824.0,129.2295,129.4447,129.1847,129.1936,13824.0
2018-04-03 11:50:00,144.07,144.07,143.89,143.89,12468.0,129.1847,129.1847,129.0233,129.0233,12468.0
2018-04-03 12:00:00,143.9,144.26,143.9,144.19,16584.0,129.0322,129.355,129.0322,129.2923,16584.0
2018-04-03 12:10:00,144.16,144.23,143.95,144.04,18272.0,129.2654,129.3281,129.0771,129.1578,18272.0
2018-04-03 12:20:00,144.05,144.1,143.73,143.81,13967.0,129.1667,129.2116,128.8798,128.9515,13967.0
2018-04-03 12:30:00,143.8,144.04,143.79,143.95,24016.0,128.9426,129.1578,128.9336,129.0771,24016.0
2018-04-03 12:40:00,144.01,144.21,143.89,143.89,9695.0,129.1309,129.3102,129.0233,129.0233,9695.0
2018-04-03 12:50:00,143.94,144.07,143.88,144.0,12051.0,129.0681,129.1847,129.0143,129.1219,12051.0
2018-04-03 13:00:00,144.02,144.11,143.82,143.97,23338.0,129.1398,129.2205,128.9605,129.095,23338.0
2018-04-03 13:10:00,144.01,144.1,143.85,144.09,20462.0,129.1309,129.2116,128.9874,129.2026,20462.0
2018-04-03 13:20:00,144.13,144.53,144.08,144.35,31220.0,129.2385,129.5971,129.1936,129.4357,31220.0
2018-04-03 13:30:00,144.4,144.47,144.14,144.16,15744.0,129.4806,129.5433,129.2474,129.2654,15744.0
2018-04-03 13:40:00,144.13,144.26,144.04,144.04,8450.0,129.2385,129.355,129.1578,129.1578,8450.0
2018-04-03 13:50:00,144.03,144.41,144.03,144.35,9282.0,129.1488,129.4895,129.1488,129.4357,9282.0
2018-04-03 14:00:00,144.43,144.46,144.1,144.2,35177.0,129.5075,129.5344,129.2116,129.3012,35177.0
2018-04-03 14:10:00,144.18,144.19,143.86,143.96,29740.0,129.2833,129.2923,128.9964,129.086,29740.0
2018-04-03 14:20:00,143.96,144.1,143.82,143.88,17962.0,129.086,129.2116,128.9605,129.0143,17962.0
2018-04-03 14:30:00,143.87,143.87,143.56,143.72,24313.0,129.0053,129.0053,128.7274,128.8708,24313.0
2018-04-03 14:40:00,143.71,144.38,143.5,144.31,63485.0,128.8619,129.4626,128.6736,129.3999,63485.0
2018-04-03 14:50:00,144.25,144.73,144.13,144.58,55097.0,129.3461,129.7765,129.2385,129.642,55097.0
2018-04-03 15:00:00,144.46,145.53,144.46,145.41,300191.0,129.5344,130.4938,129.5344,130.3862,300191.0
2018-04-03 15:10:00,145.4,145.55,144.93,145.2,34902.0,130.3772,130.5118,129.9558,130.1979,34902.0
2018-04-03 15:20:00,145.27,145.52,145.05,145.51,23393.0,130.2607,130.4849,130.0634,130.4759,23393.0
2018-04-03 15:30:00,145.47,145.49,144.77,145.01,30209.0,130.44,130.458,129.8123,130.0275,30209.0
2018-04-03 15:40:00,145.02,145.27,144.92,144.93,40544.0,130.0365,130.2607,129.9468,129.9558,40544.0
2018-04-03 15:50:00,144.96,145.34,144.94,145.28,81663.0,129.9827,130.3234,129.9648,130.2696,81663.0
2018-04-04 09:30:00,143.17,143.66,142.92,143.47,29030.0,128.3777,128.817,128.1535,128.6467,29030.0
2018-04-04 09:40:00,143.39,143.69,143.32,143.45,22716.0,128.5749,128.8439,128.5122,128.6287,22716.0
2018-04-04 09:50:00,143.44,143.95,143.35,143.93,49425.0,128.6198,129.0771,128.5391,129.0591,49425.0
2018-04-04 10:00:00,143.89,144.12,143.54,143.96,53928.0,129.0233,129.2295,128.7094,129.086,53928.0
2018-04-04 10:10:00,143.95,144.27,143.92,144.08,48249.0,129.0771,129.364,129.0502,129.1936,48249.0
2018-04-04 10:20:00,144.05,144.05,143.83,143.95,38453.0,129.1667,129.1667,128.9695,129.0771,38453.0
2018-04-04 10:30:00,143.89,143.95,143.69,143.87,24354.0,129.0233,129.0771,128.8439,129.0053,24354.0
2018-04-04 10:40:00,143.88,144.47,143.84,144.47,34638.0,129.0143,129.5433,128.9784,129.5433,34638.0
2018-04-04 10:50:00,144.5,144.61,144.35,144.59,26941.0,129.5702,129.6689,129.4357,129.6509,26941.0
2018-04-04 11:00:00,144.58,144.59,144.2,144.24,15393.0,129.642,129.6509,129.3012,129.3371,15393.0
2018-04-04 11:10:00,144.31,144.69,144.26,144.64,18459.0,129.3999,129.7406,129.355,129.6958,18459.0
2018-04-04 11:20:00,144.69,144.97,144.69,144.82,27614.0,129.7406,129.9917,129.7406,129.8572,27614.0
2018-04-04 11:30:00,144.78,145.13,144.73,144.8,34921.0,129.8213,130.1351,129.7765,129.8392,34921.0
2018-04-04 11:40:00,144.77,144.91,144.64,144.79,19422.0,129.8123,129.9379,129.6958,129.8303,19422.0
2018-04-04 11:50:00,144.77,144.89,144.62,144.89,14657.0,129.8123,129.9199,129.6778,129.9199,14657.0
2018-04-04 12:00:00,144.9,145.15,144.76,145.12,12300.0,129.9289,130.1531,129.8034,130.1262,12300.0
2018-04-04 12:10:00,145.14,145.36,145.13,145.14,44424.0,130.1441,130.3414,130.1351,130.1441,44424.0
2018-04-04 12:20:00,145.14,145.42,145.04,145.31,47542.0,130.1441,130.3952,130.0544,130.2965,47542.0
2018-04-04 12:30:00,145.37,145.54,145.2,145.41,25008.0,130.3503,130.5028,130.1979,130.3862,25008.0
2018-04-04 12:40:00,145.44,145.63,145.27,145.44,26319.0,130.4131,130.5835,130.2607,130.4131,26319.0
2018-04-04 12:50:00,145.38,145.47,145.24,145.36,15960.0,130.3593,130.44,130.2338,130.3414,15960.0
2018-04-04 13:00:00,145.4,145.4,145.04,145.1,23152.0,130.3772,130.3772,130.0544,130.1082,23152.0
2018-04-04 13:10:00,145.09,145.09,144.9,144.9,23191.0,130.0993,130.0993,129.9289,129.9289,23191.0
2018-04-04 13:20:00,144.89,145.01,144.64,144.9,52260.0,129.9199,130.0275,129.6958,129.9289,52260.0
2018-04-04 13:30:00,144.81,145.01,144.76,144.98,12089.0,129.8482,130.0275,129.8034,130.0006,12089.0
2018-04-04 13:40:00,145.04,145.17,144.91,144.91,7041.0,130.0544,130.171,129.9379,129.9379,7041.0
2018-04-04 13:50:00,144.88,145.02,144.82,145.0,319443.0,129.911,130.0365,129.8572,130.0186,319443.0
2018-04-04 14:00:00,145.05,145.37,145.02,145.33,46114.0,130.0634,130.3503,130.0365,130.3145,46114.0
2018-04-04 14:10:00,145.39,145.86,145.36,145.8,45599.0,130.3683,130.7897,130.3414,130.7359,45599.0
2018-04-04 14:20:00,145.84,146.12,145.83,146.07,106782.0,130.7718,131.0229,130.7628,130.978,106782.0
2018-04-04 14:30:00,146.04,146.11,145.75,145.8,25392.0,130.9511,131.0139,130.6911,130.7359,25392.0
2018-04-04 14:40:00,145.76,146.31,145.75,146.16,36772.0,130.7001,131.1932,130.6911,131.0587,36772.0
2018-04-04 14:50:00,146.2,146.36,146.07,146.36,21378.0,131.0946,131.2381,130.978,131.2381,21378.0
2018-04-04 15:00:00,146.27,146.6,146.25,146.6,15916.0,131.1574,131.4533,131.1394,131.4533,15916.0
2018-04-04 15:10:00,146.6,146.6,146.18,146.18,21313.0,131.4533,131.4533,131.0767,131.0767,21313.0
2018-04-04 15:20:00,146.24,146.83,146.24,146.72,40611.0,131.1305,131.6595,131.1305,131.5609,40611.0
2018-04-04 15:30:00,146.8,146.94,146.7,146.91,37291.0,131.6326,131.7581,131.5429,131.7312,37291.0
2018-04-04 15:40:00,146.9,147.02,146.77,146.98,37630.0,131.7223,131.8299,131.6057,131.794,37630.0
2018-04-04 15:50:00,147.01,147.22,146.9,146.92,99319.0,131.8209,132.0092,131.7223,131.7402,99319.0
2018-04-05 09:30:00,147.82,147.93,147.57,147.57,10383.0,132.5472,132.6458,132.323,132.323,10383.0
2018-04-05 09:40:00,147.55,147.7,147.37,147.45,13852.0,132.3051,132.4396,132.1437,132.2154,13852.0
2018-04-05 09:50:00,147.46,147.81,147.38,147.81,17375.0,132.2244,132.5382,132.1527,132.5382,17375.0
2018-04-05 10:00:00,147.84,147.84,147.68,147.76,6750.0,132.5651,132.5651,132.4217,132.4934,6750.0
2018-04-05 10:10:00,147.84,147.89,147.63,147.66,7200.0,132.5651,132.61,132.3768,132.4037,7200.0
2018-04-05 10:20:00,147.6,147.72,147.53,147.66,4380.0,132.3499,132.4575,132.2872,132.4037,4380.0
2018-04-05 10:30:00,147.62,147.78,147.53,147.67,5493.0,132.3679,132.5113,132.2872,132.4127,5493.0
2018-04-05 10:40:00,147.61,147.71,147.47,147.55,5757.0,132.3589,132.4486,132.2334,132.3051,5757.0
2018-04-05 10:50:00,147.56,147.71,147.49,147.67,5456.0,132.3141,132.4486,132.2513,132.4127,5456.0
2018-04-05 11:00:00,147.6,148.19,147.6,148.17,19939.0,132.3499,132.879,132.3499,132.8611,19939.0
2018-04-05 11:10:00,148.24,148.25,148.12,148.13,17602.0,132.9238,132.9328,132.8162,132.8252,17602.0
2018-04-05 11:20:00,148.27,148.4,148.26,148.33,3977.0,132.9507,133.0673,132.9418,133.0045,3977.0
2018-04-05 11:30:00,148.28,148.46,148.27,148.41,16833.0,132.9597,133.1211,132.9507,133.0763,16833.0
2018-04-05 11:40:00,148.39,148.39,148.22,148.27,15020.0,133.0583,133.0583,132.9059,132.9507,15020.0
2018-04-05 11:50:00,148.24,148.48,148.24,148.48,20739.0,132.9238,133.139,132.9238,133.139,20739.0
2018-04-05 12:00:00,148.46,148.47,148.3,148.33,7430.0,133.1211,133.1301,132.9776,133.0045,7430.0
2018-04-05 12:10:00,148.31,148.32,148.0,148.08,20017.0,132.9866,132.9956,132.7086,132.7804,20017.0
2018-04-05 12:20:00,148.13,148.15,147.99,148.1,7714.0,132.8252,132.8431,132.6996,132.7983,7714.0
2018-04-05 12:30:00,148.12,148.12,147.91,148.03,15114.0,132.8162,132.8162,132.6279,132.7355,15114.0
2018-04-05 12:40:00,148.12,148.13,147.93,148.09,8775.0,132.8162,132.8252,132.6458,132.7893,8775.0
2018-04-05 12:50:00,148.11,148.2,148.04,148.2,2748.0,132.8073,132.888,132.7445,132.888,2748.0
2018-04-05 13:00:00,148.2,148.35,148.19,148.24,9533.0,132.888,133.0225,132.879,132.9238,9533.0
2018-04-05 13:10:00,148.18,148.18,147.86,147.89,5578.0,132.87,132.87,132.5831,132.61,5578.0
2018-04-05 13:20:00,147.87,147.88,147.51,147.65,62019.0,132.592,132.601,132.2692,132.3948,62019.0
2018-04-05 13:30:00,147.56,147.81,147.56,147.59,14119.0,132.3141,132.5382,132.3141,132.341,14119.0
2018-04-05 13:40:00,147.57,147.57,147.28,147.51,12287.0,132.323,132.323,132.063,132.2692,12287.0
2018-04-05 13:50:00,147.53,147.7,147.53,147.68,5764.0,132.2872,132.4396,132.2872,132.4217,5764.0
2018-04-05 14:00:00,147.7,147.87,147.52,147.52,15618.0,132.4396,132.592,132.2782,132.2782,15618.0
2018-04-05 14:10:00,147.57,147.85,147.57,147.85,9286.0,132.323,132.5741,132.323,132.5741,9286.0
2018-04-05 14:20:00,147.83,147.85,147.63,147.71,12108.0,132.5562,132.5741,132.3768,132.4486,12108.0
2018-04-05 14:30:00,147.75,148.02,147.72,147.98,14320.0,132.4844,132.7266,132.4575,132.6907,14320.0
2018-04-05 14:40:00,147.97,148.26,147.88,148.21,41211.0,132.6817,132.9418,132.601,132.8969,41211.0
2018-04-05 14:50:00,148.19,148.29,148.17,148.26,21793.0,132.879,132.9687,132.8611,132.9418,21793.0
2018-04-05 15:00:00,148.29,148.37,148.11,148.37,12210.0,132.9687,133.0404,132.8073,133.0404,12210.0
2018-04-05 15:10:00,148.42,148.46,148.32,148.39,10478.0,133.0852,133.1211,132.9956,133.0583,10478.0
2018-04-05 15:20:00,148.37,148.43,148.17,148.21,6993.0,133.0404,133.0942,132.8611,132.8969,6993.0
2018-04-05 15:30:00,148.23,148.23,147.73,147.76,22219.0,132.9149,132.9149,132.4665,132.4934,22219.0
2018-04-05 15:40:00,147.78,148.2,147.78,148.2,21121.0,132.5113,132.888,132.5113,132.888,21121.0
2018-04-05 15:50:00,148.22,148.34,147.94,147.94,43591.0,132.9059,133.0135,132.6548,132.6548,43591.0
2018-04-06 09:30:00,146.8,147.46,146.54,147.42,25441.0,131.6326,132.2244,131.3995,132.1885,25441.0
2018-04-06 09:40:00,147.4,147.41,147.11,147.33,39242.0,132.1706,132.1796,131.9106,132.1078,39242.0
2018-04-06 09:50:00,147.43,147.7,147.36,147.39,37266.0,132.1975,132.4396,132.1347,132.1616,37266.0
2018-04-06 10:00:00,147.4,147.54,147.18,147.22,10450.0,132.1706,132.2961,131.9733,132.0092,10450.0
2018-04-06 10:10:00,147.22,147.37,147.12,147.35,19716.0,132.0092,132.1437,131.9195,132.1258,19716.0
2018-04-06 10:20:00,147.37,147.47,147.14,147.15,12468.0,132.1437,132.2334,131.9375,131.9464,12468.0
2018-04-06 10:30:00,147.13,147.23,146.8,146.93,9478.0,131.9285,132.0182,131.6326,131.7492,9478.0
2018-04-06 10:40:00,146.79,146.84,146.37,146.54,45045.0,131.6236,131.6685,131.247,131.3995,45045.0
2018-04-06 10:50:00,146.44,146.68,146.34,146.46,21671.0,131.3098,131.525,131.2201,131.3277,21671.0
2018-04-06 11:00:00,146.46,146.46,146.06,146.29,22811.0,131.3277,131.3277,130.9691,131.1753,22811.0
2018-04-06 11:10:00,146.29,146.38,146.19,146.29,3445.0,131.1753,131.256,131.0856,131.1753,3445.0
2018-04-06 11:20:00,146.34,146.4,145.97,146.19,13306.0,131.2201,131.2739,130.8884,131.0856,13306.0
2018-04-06 11:30:00,146.24,146.57,146.22,146.56,17988.0,131.1305,131.4264,131.1125,131.4174,17988.0
2018-04-06 11:40:00,146.57,146.65,146.18,146.18,10754.0,131.4264,131.4981,131.0767,131.0767,10754.0
2018-04-06 11:50:00,146.2,146.64,146.16,146.64,5675.0,131.0946,131.4891,131.0587,131.4891,5675.0
2018-04-06 12:00:00,146.54,146.54,146.3,146.41,15468.0,131.3995,131.3995,131.1843,131.2829,15468.0
2018-04-06 12:10:00,146.33,146.34,146.14,146.14,5161.0,131.2112,131.2201,131.0408,131.0408,5161.0
2018-04-06 12:20:00,145.98,146.03,145.88,145.88,13595.0,130.8973,130.9422,130.8077,130.8077,13595.0
2018-04-06 12:30:00,145.88,146.31,145.88,146.27,26317.0,130.8077,131.1932,130.8077,131.1574,26317.0
2018-04-06 12:40:00,146.32,146.5,146.29,146.43,13343.0,131.2022,131.3636,131.1753,131.3008,13343.0
2018-04-06 12:50:00,146.35,146.69,146.29,146.68,13694.0,131.2291,131.534,131.1753,131.525,13694.0
2018-04-06 13:00:00,146.58,146.61,146.19,146.28,21890.0,131.4353,131.4622,131.0856,131.1663,21890.0
2018-04-06 13:10:00,146.19,146.21,145.99,146.11,32055.0,131.0856,131.1036,130.9063,131.0139,32055.0
2018-04-06 13:20:00,146.16,146.41,146.06,146.34,11183.0,131.0587,131.2829,130.9691,131.2201,11183.0
2018-04-06 13:30:00,146.31,146.43,145.91,145.91,25728.0,131.1932,131.3008,130.8346,130.8346,25728.0
2018-04-06 13:40:00,145.95,145.96,145.51,145.51,18871.0,130.8704,130.8794,130.4759,130.4759,18871.0
2018-04-06 13:50:00,145.57,145.57,145.1,145.13,23368.0,130.5297,130.5297,130.1082,130.1351,23368.0
2018-04-06 14:00:00,145.04,145.2,144.72,144.9,60800.0,130.0544,130.1979,129.7675,129.9289,60800.0
2018-04-06 14:10:00,144.87,145.11,144.84,144.84,18118.0,129.902,130.1172,129.8751,129.8751,18118.0
2018-04-06 14:20:00,144.93,145.07,144.62,144.7,9945.0,129.9558,130.0813,129.6778,129.7496,9945.0
2018-04-06 14:30:00,144.63,144.85,144.22,144.24,31604.0,129.6868,129.8841,129.3192,129.3371,31604.0
2018-04-06 14:40:00,144.24,144.67,144.17,144.35,24880.0,129.3371,129.7227,129.2743,129.4357,24880.0
2018-04-06 14:50:00,144.31,144.31,143.82,144.03,45138.0,129.3999,129.3999,128.9605,129.1488,45138.0
2018-04-06 15:00:00,144.13,144.31,143.77,144.06,47730.0,129.2385,129.3999,128.9157,129.1757,47730.0
2018-04-06 15:10:00,144.07,144.55,144.03,144.33,38727.0,129.1847,129.6151,129.1488,129.4178,38727.0
2018-04-06 15:20:00,144.33,144.6,144.18,144.32,25631.0,129.4178,129.6599,129.2833,129.4088,25631.0
2018-04-06 15:30:00,144.22,144.77,144.19,144.75,31385.0,129.3192,129.8123,129.2923,129.7944,31385.0
2018-04-06 15:40:00,144.74,144.96,144.55,144.55,54335.0,129.7854,129.9827,129.6151,129.6151,54335.0
2018-04-06 15:50:00,144.57,145.21,144.57,144.76,128355.0,129.633,130.2069,129.633,129.8034,128355.0
2018-04-09 09:30:00,145.68,145.8,145.4,145.4,14886.0,130.6283,130.7359,130.3772,130.3772,14886.0
2018-04-09 09:40:00,145.4,145.65,145.39,145.63,18795.0,130.3772,130.6014,130.3683,130.5835,18795.0
2018-04-09 09:50:00,145.63,146.16,145.62,145.99,26186.0,130.5835,131.0587,130.5745,130.9063,26186.0
2018-04-09 10:00:00,146.07,146.08,145.79,145.84,14139.0,130.978,130.987,130.727,130.7718,14139.0
2018-04-09 10:10:00,145.81,145.93,145.71,145.78,14990.0,130.7449,130.8525,130.6552,130.718,14990.0
2018-04-09 10:20:00,145.76,146.13,145.76,146.13,23525.0,130.7001,131.0318,130.7001,131.0318,23525.0
2018-04-09 10:30:00,146.1,146.49,146.1,146.34,43763.0,131.0049,131.3546,131.0049,131.2201,43763.0
2018-04-09 10:40:00,146.34,146.51,146.28,146.33,6586.0,131.2201,131.3726,131.1663,131.2112,6586.0
2018-04-09 10:50:00,146.38,146.54,146.36,146.4,10042.0,131.256,131.3995,131.2381,131.2739,10042.0
2018-04-09 11:00:00,146.42,146.46,146.27,146.34,6655.0,131.2919,131.3277,131.1574,131.2201,6655.0
2018-04-09 11:10:00,146.38,146.69,146.38,146.66,13131.0,131.256,131.534,131.256,131.5071,13131.0
2018-04-09 11:20:00,146.66,146.75,146.61,146.64,10994.0,131.5071,131.5878,131.4622,131.4891,10994.0
2018-04-09 11:30:00,146.69,146.93,146.68,146.81,19006.0,131.534,131.7492,131.525,131.6416,19006.0
2018-04-09 11:40:00,146.81,147.06,146.81,147.02,8845.0,131.6416,131.8657,131.6416,131.8299,8845.0
2018-04-09 11:50:00,147.06,147.07,146.79,146.98,18107.0,131.8657,131.8747,131.6236,131.794,18107.0
2018-04-09 12:00:00,146.99,147.13,146.9,147.12,17978.0,131.803,131.9285,131.7223,131.9195,17978.0
2018-04-09 12:10:00,147.11,147.19,147.05,147.05,8734.0,131.9106,131.9823,131.8568,131.8568,8734.0
2018-04-09 12:20:00,147.08,147.08,146.94,146.99,5724.0,131.8837,131.8837,131.7581,131.803,5724.0
2018-04-09 12:30:00,146.98,147.06,146.87,146.88,38158.0,131.794,131.8657,131.6954,131.7043,38158.0
2018-04-09 12:40:00,146.88,147.11,146.82,147.06,14646.0,131.7043,131.9106,131.6505,131.8657,14646.0
2018-04-09 12:50:00,147.1,147.11,147.01,147.05,5407.0,131.9016,131.9106,131.8209,131.8568,5407.0
2018-04-09 13:00:00,147.06,147.32,147.06,147.31,15429.0,131.8657,132.0989,131.8657,132.0899,15429.0
2018-04-09 13:10:00,147.31,147.32,147.18,147.23,12527.0,132.0899,132.0989,131.9733,132.0182,12527.0
2018-04-09 13:20:00,147.26,147.26,147.11,147.22,13124.0,132.0451,132.0451,131.9106,132.0092,13124.0
2018-04-09 13:30:00,147.23,147.28,147.14,147.23,13485.0,132.0182,132.063,131.9375,132.0182,13485.0
2018-04-09 13:40:00,147.21,147.28,147.11,147.27,6531.0,132.0002,132.063,131.9106,132.054,6531.0
2018-04-09 13:50:00,147.29,147.46,147.29,147.4,11885.0,132.072,132.2244,132.072,132.1706,11885.0
2018-04-09 14:00:00,147.36,147.37,147.04,147.07,15224.0,132.1347,132.1437,131.8478,131.8747,15224.0
2018-04-09 14:10:00,147.07,147.2,146.97,147.2,26694.0,131.8747,131.9913,131.785,131.9913,26694.0
2018-04-09 14:20:00,147.16,147.16,146.82,146.92,18678.0,131.9554,131.9554,131.6505,131.7402,18678.0
2018-04-09 14:30:00,146.89,146.98,146.78,146.85,24131.0,131.7133,131.794,131.6147,131.6774,24131.0
2018-04-09 14:40:00,146.87,146.88,146.58,146.79,23914.0,131.6954,131.7043,131.4353,131.6236,23914.0
2018-04-09 14:50:00,146.76,146.96,146.75,146.94,16090.0,131.5967,131.7761,131.5878,131.7581,16090.0
2018-04-09 15:00:00,146.95,146.95,146.79,146.87,18952.0,131.7671,131.7671,131.6236,131.6954,18952.0
2018-04-09 15:10:00,146.91,146.94,146.36,146.36,13285.0,131.7312,131.7581,131.2381,131.2381,13285.0
2018-04-09 15:20:00,146.34,146.37,146.14,146.35,51936.0,131.2201,131.247,131.0408,131.2291,51936.0
2018-04-09 15:30:00,146.34,146.41,146.03,146.06,25803.0,131.2201,131.2829,130.9422,130.9691,25803.0
2018-04-09 15:40:00,146.05,146.06,145.7,145.7,17421.0,130.9601,130.9691,130.6463,130.6463,17421.0
2018-04-09 15:50:00,145.69,145.76,145.12,145.27,69653.0,130.6373,130.7001,130.1262,130.2607,69653.0
2018-04-10 09:30:00,147.09,147.35,146.84,147.04,18472.0,131.8926,132.1258,131.6685,131.8478,18472.0
2018-04-10 09:40:00,147.08,147.13,146.81,147.12,41648.0,131.8837,131.9285,131.6416,131.9195,41648.0
2018-04-10 09:50:00,147.07,147.07,146.61,146.7,92156.0,131.8747,131.8747,131.4622,131.5429,92156.0
2018-04-10 10:00:00,146.71,146.9,146.66,146.84,42864.0,131.5519,131.7223,131.5071,131.6685,42864.0
2018-04-10 10:10:00,146.84,147.21,146.8,147.13,24518.0,131.6685,132.0002,131.6326,131.9285,24518.0
2018-04-10 10:20:00,147.17,147.47,147.02,147.38,28036.0,131.9644,132.2334,131.8299,132.1527,28036.0
2018-04-10 10:30:00,147.51,147.65,147.44,147.5,27720.0,132.2692,132.3948,132.2065,132.2603,27720.0
2018-04-10 10:40:00,147.5,147.83,147.5,147.69,10931.0,132.2603,132.5562,132.2603,132.4306,10931.0
2018-04-10 10:50:00,147.68,147.72,147.52,147.56,15930.0,132.4217,132.4575,132.2782,132.3141,15930.0
2018-04-10 11:00:00,147.61,147.85,147.59,147.62,6052.0,132.3589,132.5741,132.341,132.3679,6052.0
2018-04-10 11:10:00,147.58,147.69,147.45,147.68,6072.0,132.332,132.4306,132.2154,132.4217,6072.0
2018-04-10 11:20:00,147.68,147.85,147.59,147.67,10130.0,132.4217,132.5741,132.341,132.4127,10130.0
2018-04-10 11:30:00,147.66,147.89,147.66,147.89,8006.0,132.4037,132.61,132.4037,132.61,8006.0
2018-04-10 11:40:00,147.88,147.98,147.19,147.39,36965.0,132.601,132.6907,131.9823,132.1616,36965.0
2018-04-10 11:50:00,147.35,147.74,147.29,147.67,19758.0,132.1258,132.4755,132.072,132.4127,19758.0
2018-04-10 12:00:00,147.71,147.72,147.48,147.64,5971.0,132.4486,132.4575,132.2423,132.3858,5971.0
2018-04-10 12:10:00,147.61,147.62,147.3,147.39,11069.0,132.3589,132.3679,132.0809,132.1616,11069.0
2018-04-10 12:20:00,147.33,147.38,146.52,146.88,83044.0,132.1078,132.1527,131.3815,131.7043,83044.0
2018-04-10 12:30:00,146.94,147.3,146.94,147.21,10534.0,131.7581,132.0809,131.7581,132.0002,10534.0
2018-04-10 12:40:00,147.29,147.3,147.09,147.29,7311.0,132.072,132.0809,131.8926,132.072,7311.0
2018-04-10 12:50:00,147.37,147.38,147.18,147.28,6093.0,132.1437,132.1527,131.9733,132.063,6093.0
2018-04-10 13:00:00,147.26,147.39,147.13,147.33,11013.0,132.0451,132.1616,131.9285,132.1078,11013.0
2018-04-10 13:10:00,147.36,147.59,147.36,147.42,9597.0,132.1347,132.341,132.1347,132.1885,9597.0
2018-04-10 13:20:00,147.33,147.54,147.33,147.54,4637.0,132.1078,132.2961,132.1078,132.2961,4637.0
2018-04-10 13:30:00,147.53,147.72,147.42,147.71,11564.0,132.2872,132.4575,132.1885,132.4486,11564.0
2018-04-10 13:40:00,147.65,147.65,147.09,147.28,9490.0,132.3948,132.3948,131.8926,132.063,9490.0
2018-04-10 13:50:00,147.27,147.7,147.24,147.67,8374.0,132.054,132.4396,132.0271,132.4127,8374.0
2018-04-10 14:00:00,147.7,147.81,147.58,147.76,6411.0,132.4396,132.5382,132.332,132.4934,6411.0
2018-04-10 14:10:00,147.84,147.95,147.73,147.73,19469.0,132.5651,132.6638,132.4665,132.4665,19469.0
2018-04-10 14:20:00,147.73,147.79,147.58,147.58,8192.0,132.4665,132.5203,132.332,132.332,8192.0
2018-04-10 14:30:00,147.68,147.76,147.37,147.51,21721.0,132.4217,132.4934,132.1437,132.2692,21721.0
2018-04-10 14:40:00,147.45,147.71,147.23,147.48,37458.0,132.2154,132.4486,132.0182,132.2423,37458.0
2018-04-10 14:50:00,147.5,147.85,147.45,147.83,12932.0,132.2603,132.5741,132.2154,132.5562,12932.0
2018-04-10 15:00:00,147.89,148.04,147.62,148.01,28826.0,132.61,132.7445,132.3679,132.7176,28826.0
2018-04-10 15:10:00,148.02,148.1,147.89,148.1,20018.0,132.7266,132.7983,132.61,132.7983,20018.0
2018-04-10 15:20:00,148.1,148.15,147.66,147.89,28696.0,132.7983,132.8431,132.4037,132.61,28696.0
2018-04-10 15:30:00,147.88,147.88,147.64,147.68,4868.0,132.601,132.601,132.3858,132.4217,4868.0
2018-04-10 15:40:00,147.83,147.86,147.71,147.76,26597.0,132.5562,132.5831,132.4486,132.4934,26597.0
2018-04-10 15:50:00,147.82,147.91,147.55,147.66,55996.0,132.5472,132.6279,132.3051,132.4037,55996.0
2018-04-11 09:30:00,146.74,147.08,146.73,146.99,10005.0,131.5788,131.8837,131.5698,131.803,10005.0
2018-04-11 09:40:00,147.03,147.2,146.93,147.05,12889.0,131.8388,131.9913,131.7492,131.8568,12889.0
2018-04-11 09:50:00,147.09,147.36,147.02,147.36,12273.0,131.8926,132.1347,131.8299,132.1347,12273.0
2018-04-11 10:00:00,147.36,147.4,147.12,147.22,17391.0,132.1347,132.1706,131.9195,132.0092,17391.0
2018-04-11 10:10:00,147.15,147.27,147.1,147.26,5712.0,131.9464,132.054,131.9016,132.0451,5712.0
2018-04-11 10:20:00,147.31,147.53,147.25,147.48,15882.0,132.0899,132.2872,132.0361,132.2423,15882.0
2018-04-11 10:30:00,147.55,147.55,147.47,147.54,5027.0,132.3051,132.3051,132.2334,132.2961,5027.0
2018-04-11 10:40:00,147.54,147.6,147.32,147.35,11952.0,132.2961,132.3499,132.0989,132.1258,11952.0
2018-04-11 10:50:00,147.29,147.33,146.98,146.98,24634.0,132.072,132.1078,131.794,131.794,24634.0
2018-04-11 11:00:00,146.99,147.09,146.82,147.01,13701.0,131.803,131.8926,131.6505,131.8209,13701.0
2018-04-11 11:10:00,147.07,147.15,146.97,147.05,4539.0,131.8747,131.9464,131.785,131.8568,4539.0
2018-04-11 11:20:00,147.08,147.27,146.95,147.25,54919.0,131.8837,132.054,131.7671,132.0361,54919.0
2018-04-11 11:30:00,147.21,147.41,147.21,147.41,4761.0,132.0002,132.1796,132.0002,132.1796,4761.0
2018-04-11 11:40:00,147.42,147.56,147.42,147.56,7792.0,132.1885,132.3141,132.1885,132.3141,7792.0
2018-04-11 11:50:00,147.57,147.74,147.52,147.57,11633.0,132.323,132.4755,132.2782,132.323,11633.0
2018-04-11 12:00:00,147.58,147.91,147.58,147.81,14056.0,132.332,132.6279,132.332,132.5382,14056.0
2018-04-11 12:10:00,147.8,147.97,147.66,147.66,6676.0,132.5293,132.6817,132.4037,132.4037,6676.0
2018-04-11 12:20:00,147.71,147.84,147.68,147.71,7064.0,132.4486,132.5651,132.4217,132.4486,7064.0
2018-04-11 12:30:00,147.72,147.76,147.5,147.5,10843.0,132.4575,132.4934,132.2603,132.2603,10843.0
2018-04-11 12:40:00,147.54,147.65,147.4,147.47,25045.0,132.2961,132.3948,132.1706,132.2334,25045.0
2018-04-11 12:50:00,147.47,147.49,147.31,147.4,10119.0,132.2334,132.2513,132.0899,132.1706,10119.0
2018-04-11 13:00:00,147.45,147.62,147.37,147.47,15149.0,132.2154,132.3679,132.1437,132.2334,15149.0
2018-04-11 13:10:00,147.36,147.53,147.22,147.53,13435.0,132.1347,132.2872,132.0092,132.2872,13435.0
2018-04-11 13:20:00,147.54,147.59,147.42,147.45,12023.0,132.2961,132.341,132.1885,132.2154,12023.0
2018-04-11 13:30:00,147.41,147.44,147.17,147.39,26396.0,132.1796,132.2065,131.9644,132.1616,26396.0
2018-04-11 13:40:00,147.39,147.46,147.21,147.45,9639.0,132.1616,132.2244,132.0002,132.2154,9639.0
2018-04-11 13:50:00,147.43,147.49,147.38,147.49,3558.0,132.1975,132.2513,132.1527,132.2513,3558.0
2018-04-11 14:00:00,147.49,147.62,147.09,147.09,8791.0,132.2513,132.3679,131.8926,131.8926,8791.0
2018-04-11 14:10:00,147.14,147.52,147.11,147.51,19954.0,131.9375,132.2782,131.9106,132.2692,19954.0
2018-04-11 14:20:00,147.49,147.54,147.31,147.31,12349.0,132.2513,132.2961,132.0899,132.0899,12349.0
2018-04-11 14:30:00,147.3,147.48,147.29,147.4,8609.0,132.0809,132.2423,132.072,132.1706,8609.0
2018-04-11 14:40:00,147.45,147.52,147.21,147.28,6605.0,132.2154,132.2782,132.0002,132.063,6605.0
2018-04-11 14:50:00,147.27,147.32,147.1,147.22,10632.0,132.054,132.0989,131.9016,132.0092,10632.0
2018-04-11 15:00:00,147.35,147.36,146.96,146.96,13175.0,132.1258,132.1347,131.7761,131.7761,13175.0
2018-04-11 15:10:00,147.02,147.03,146.75,146.95,24922.0,131.8299,131.8388,131.5878,131.7671,24922.0
2018-04-11 15:20:00,146.89,146.98,146.79,146.94,14790.0,131.7133,131.794,131.6236,131.7581,14790.0
2018-04-11 15:30:00,146.95,147.16,146.95,147.07,12039.0,131.7671,131.9554,131.7671,131.8747,12039.0
2018-04-11 15:40:00,147.09,147.17,146.95,146.95,18620.0,131.8926,131.9644,131.7671,131.7671,18620.0
2018-04-11 15:50:00,146.93,147.0,146.81,146.94,48806.0,131.7492,131.8119,131.6416,131.7581,48806.0
2018-04-12 09:30:00,147.81,147.92,147.47,147.88,6976.0,132.5382,132.6369,132.2334,132.601,6976.0
2018-04-12 09:40:00,147.85,148.23,147.85,148.12,22376.0,132.5741,132.9149,132.5741,132.8162,22376.0
2018-04-12 09:50:00,148.14,148.39,148.08,148.34,33934.0,132.8342,133.0583,132.7804,133.0135,33934.0
2018-04-12 10:00:00,148.38,148.43,148.26,148.33,15616.0,133.0494,133.0942,132.9418,133.0045,15616.0
2018-04-12 10:10:00,148.39,148.42,148.16,148.36,10414.0,133.0583,133.0852,132.8521,133.0314,10414.0
2018-04-12 10:20:00,148.4,148.48,148.31,148.31,5187.0,133.0673,133.139,132.9866,132.9866,5187.0
2018-04-12 10:30:00,148.33,148.33,148.21,148.29,5592.0,133.0045,133.0045,132.8969,132.9687,5592.0
2018-04-12 10:40:00,148.28,148.33,147.95,148.18,14620.0,132.9597,133.0045,132.6638,132.87,14620.0
2018-04-12 10:50:00,148.17,148.18,148.02,148.07,2924.0,132.8611,132.87,132.7266,132.7714,2924.0
2018-04-12 11:00:00,148.03,148.16,148.01,148.13,3475.0,132.7355,132.8521,132.7176,132.8252,3475.0
2018-04-12 11:10:00,148.23,148.35,148.23,148.33,6591.0,132.9149,133.0225,132.9149,133.0045,6591.0
2018-04-12 11:20:00,148.37,148.43,148.27,148.34,5625.0,133.0404,133.0942,132.9507,133.0135,5625.0
2018-04-12 11:30:00,148.26,148.39,148.18,148.29,11400.0,132.9418,133.0583,132.87,132.9687,11400.0
2018-04-12 11:40:00,148.26,148.34,148.06,148.09,13836.0,132.9418,133.0135,132.7624,132.7893,13836.0
2018-04-12 11:50:00,148.09,148.12,147.91,148.12,14185.0,132.7893,132.8162,132.6279,132.8162,14185.0
2018-04-12 12:00:00,148.14,148.21,148.12,148.2,5826.0,132.8342,132.8969,132.8162,132.888,5826.0
2018-04-12 12:10:00,148.2,148.28,148.13,148.28,6145.0,132.888,132.9597,132.8252,132.9597,6145.0
2018-04-12 12:20:00,148.26,148.3,148.24,148.29,7146.0,132.9418,132.9776,132.9238,132.9687,7146.0
2018-04-12 12:30:00,148.29,148.35,148.25,148.26,13244.0,132.9687,133.0225,132.9328,132.9418,13244.0
2018-04-12 12:40:00,148.27,148.46,148.27,148.46,25672.0,132.9507,133.1211,132.9507,133.1211,25672.0
2018-04-12 12:50:00,148.44,148.56,148.4,148.47,32973.0,133.1032,133.2108,133.0673,133.1301,32973.0
2018-04-12 13:00:00,148.48,148.52,148.19,148.32,44814.0,133.139,133.1749,132.879,132.9956,44814.0
2018-04-12 13:10:00,148.31,148.36,148.04,148.14,12297.0,132.9866,133.0314,132.7445,132.8342,12297.0
2018-04-12 13:20:00,148.15,148.15,147.7,147.76,50755.0,132.8431,132.8431,132.4396,132.4934,50755.0
2018-04-12 13:30:00,147.66,148.09,147.65,148.06,12471.0,132.4037,132.7893,132.3948,132.7624,12471.0
2018-04-12 13:40:00,148.07,148.13,148.01,148.03,10440.0,132.7714,132.8252,132.7176,132.7355,10440.0
2018-04-12 13:50:00,148.01,148.17,147.86,147.89,10137.0,132.7176,132.8611,132.5831,132.61,10137.0
2018-04-12 14:00:00,147.89,148.14,147.87,148.1,10726.0,132.61,132.8342,132.592,132.7983,10726.0
2018-04-12 14:10:00,148.11,148.32,148.11,148.31,16709.0,132.8073,132.9956,132.8073,132.9866,16709.0
2018-04-12 14:20:00,148.34,148.43,148.34,148.35,13749.0,133.0135,133.0942,133.0135,133.0225,13749.0
2018-04-12 14:30:00,148.36,148.41,148.24,148.28,7411.0,133.0314,133.0763,132.9238,132.9597,7411.0
2018-04-12 14:40:00,148.3,148.3,148.11,148.14,2900.0,132.9776,132.9776,132.8073,132.8342,2900.0
2018-04-12 14:50:00,148.22,148.32,148.2,148.32,73366.0,132.9059,132.9956,132.888,132.9956,73366.0
2018-04-12 15:00:00,148.4,148.44,148.23,148.24,6323.0,133.0673,133.1032,132.9149,132.9238,6323.0
2018-04-12 15:10:00,148.22,148.47,148.22,148.47,17009.0,132.9059,133.1301,132.9059,133.1301,17009.0
2018-04-12 15:20:00,148.45,148.69,148.45,148.66,40917.0,133.1121,133.3273,133.1121,133.3004,40917.0
2018-04-12 15:30:00,148.62,148.66,148.5,148.6,10964.0,133.2646,133.3004,133.157,133.2466,10964.0
2018-04-12 15:40:00,148.61,148.61,148.14,148.26,12182.0,133.2556,133.2556,132.8342,132.9418,12182.0
2018-04-12 15:50:00,148.27,148.3,148.09,148.09,37707.0,132.9507,132.9776,132.7893,132.7893,37707.0
2018-04-13 09:30:00,148.93,148.99,148.61,148.65,9933.0,133.5425,133.5963,133.2556,133.2915,9933.0
2018-04-13 09:40:00,148.64,148.8,148.55,148.55,15070.0,133.2825,133.426,133.2018,133.2018,15070.0
2018-04-13 09:50:00,148.59,148.64,148.4,148.42,9957.0,133.2377,133.2825,133.0673,133.0852,9957.0
2018-04-13 10:00:00,148.4,148.49,148.05,148.06,19884.0,133.0673,133.148,132.7535,132.7624,19884.0
2018-04-13 10:10:00,148.06,148.28,147.9,148.27,25325.0,132.7624,132.9597,132.6189,132.9507,25325.0
2018-04-13 10:20:00,148.25,148.26,147.7,147.77,247658.0,132.9328,132.9418,132.4396,132.5024,247658.0
2018-04-13 10:30:00,147.66,147.93,147.58,147.83,21620.0,132.4037,132.6458,132.332,132.5562,21620.0
2018-04-13 10:40:00,147.85,148.0,147.72,147.98,19858.0,132.5741,132.7086,132.4575,132.6907,19858.0
2018-04-13 10:50:00,147.99,147.99,147.63,147.63,8444.0,132.6996,132.6996,132.3768,132.3768,8444.0
2018-04-13 11:00:00,147.52,147.69,147.37,147.67,17255.0,132.2782,132.4306,132.1437,132.4127,17255.0
2018-04-13 11:10:00,147.7,147.78,147.61,147.64,14079.0,132.4396,132.5113,132.3589,132.3858,14079.0
2018-04-13 11:20:00,147.68,147.97,147.61,147.96,18400.0,132.4217,132.6817,132.3589,132.6727,18400.0
2018-04-13 11:30:00,147.92,148.04,147.77,147.83,13476.0,132.6369,132.7445,132.5024,132.5562,13476.0
2018-04-13 11:40:00,147.74,147.9,147.74,147.85,6128.0,132.4755,132.6189,132.4755,132.5741,6128.0
2018-04-13 11:50:00,147.84,148.01,147.71,148.01,9857.0,132.5651,132.7176,132.4486,132.7176,9857.0
2018-04-13 12:00:00,147.98,148.09,147.83,147.86,5604.0,132.6907,132.7893,132.5562,132.5831,5604.0
2018-04-13 12:10:00,147.84,147.96,147.76,147.95,9907.0,132.5651,132.6727,132.4934,132.6638,9907.0
2018-04-13 12:20:00,147.95,148.12,147.87,148.1,9081.0,132.6638,132.8162,132.592,132.7983,9081.0
2018-04-13 12:30:00,148.09,148.09,147.78,147.8,7809.0,132.7893,132.7893,132.5113,132.5293,7809.0
2018-04-13 12:40:00,147.82,147.86,147.73,147.76,17520.0,132.5472,132.5831,132.4665,132.4934,17520.0
2018-04-13 12:50:00,147.81,147.91,147.81,147.91,17026.0,132.5382,132.6279,132.5382,132.6279,17026.0
2018-04-13 13:00:00,147.91,148.05,147.9,147.95,10444.0,132.6279,132.7535,132.6189,132.6638,10444.0
2018-04-13 13:10:00,147.96,148.1,147.92,148.01,18778.0,132.6727,132.7983,132.6369,132.7176,18778.0
2018-04-13 13:20:00,148.02,148.31,148.02,148.25,32838.0,132.7266,132.9866,132.7266,132.9328,32838.0
2018-04-13 13:30:00,148.27,148.29,148.08,148.15,38777.0,132.9507,132.9687,132.7804,132.8431,38777.0
2018-04-13 13:40:00,148.15,148.25,148.14,148.22,47388.0,132.8431,132.9328,132.8342,132.9059,47388.0
2018-04-13 13:50:00,148.22,148.28,148.11,148.18,64035.0,132.9059,132.9597,132.8073,132.87,64035.0
2018-04-13 14:00:00,148.17,148.21,148.1,148.2,38960.0,132.8611,132.8969,132.7983,132.888,38960.0
2018-04-13 14:10:00,148.2,148.24,147.92,147.95,146588.0,132.888,132.9238,132.6369,132.6638,146588.0
2018-04-13 14:20:00,147.95,148.02,147.9,148.01,64492.0,132.6638,132.7266,132.6189,132.7176,64492.0
2018-04-13 14:30:00,147.97,148.17,147.89,147.93,23430.0,132.6817,132.8611,132.61,132.6458,23430.0
2018-04-13 14:40:00,147.95,148.04,147.83,147.86,33494.0,132.6638,132.7445,132.5562,132.5831,33494.0
2018-04-13 14:50:00,147.82,147.89,147.71,147.77,27050.0,132.5472,132.61,132.4486,132.5024,27050.0
2018-04-13 15:00:00,147.76,147.76,147.37,147.48,50129.0,132.4934,132.4934,132.1437,132.2423,50129.0
2018-04-13 15:10:00,147.46,147.61,147.01,147.03,48260.0,132.2244,132.3589,131.8209,131.8388,48260.0
2018-04-13 15:20:00,147.08,147.27,147.08,147.22,40736.0,131.8837,132.054,131.8837,132.0092,40736.0
2018-04-13 15:30:00,147.21,147.35,147.1,147.34,38811.0,132.0002,132.1258,131.9016,132.1168,38811.0
2018-04-13 15:40:00,147.33,147.62,147.31,147.55,247622.0,132.1078,132.3679,132.0899,132.3051,247622.0
2018-04-13 15:50:00,147.56,147.8,147.56,147.69,70861.0,132.3141,132.5293,132.3141,132.4306,70861.0
2018-04-16 09:30:00,148.68,148.92,148.26,148.36,7969.0,133.3184,133.5336,132.9418,133.0314,7969.0
2018-04-16 09:40:00,148.29,148.46,148.19,148.43,32094.0,132.9687,133.1211,132.879,133.0942,32094.0
2018-04-16 09:50:00,148.42,148.43,148.23,148.36,14773.0,133.0852,133.0942,132.9149,133.0314,14773.0
2018-04-16 10:00:00,148.37,148.68,148.37,148.61,19322.0,133.0404,133.3184,133.0404,133.2556,19322.0
2018-04-16 10:10:00,148.59,148.64,148.4,148.4,52972.0,133.2377,133.2825,133.0673,133.0673,52972.0
2018-04-16 10:20:00,148.42,148.75,148.42,148.74,12114.0,133.0852,133.3811,133.0852,133.3722,12114.0
2018-04-16 10:30:00,148.75,148.8,148.63,148.68,9727.0,133.3811,133.426,133.2735,133.3184,9727.0
2018-04-16 10:40:00,148.68,148.72,148.5,148.5,9890.0,133.3184,133.3542,133.157,133.157,9890.0
2018-04-16 10:50:00,148.43,148.65,148.41,148.57,10710.0,133.0942,133.2915,133.0763,133.2197,10710.0
2018-04-16 11:00:00,148.57,148.75,148.57,148.7,3294.0,133.2197,133.3811,133.2197,133.3363,3294.0
2018-04-16 11:10:00,148.6,148.6,148.4,148.56,5135.0,133.2466,133.2466,133.0673,133.2108,5135.0
2018-04-16 11:20:00,148.56,148.71,148.56,148.67,9520.0,133.2108,133.3453,133.2108,133.3094,9520.0
2018-04-16 11:30:00,148.68,148.69,148.54,148.69,5369.0,133.3184,133.3273,133.1928,133.3273,5369.0
2018-04-16 11:40:00,148.67,148.67,148.54,148.55,11241.0,133.3094,133.3094,133.1928,133.2018,11241.0
2018-04-16 11:50:00,148.58,148.7,148.51,148.69,18570.0,133.2287,133.3363,133.1659,133.3273,18570.0
2018-04-16 12:00:00,148.77,148.88,148.76,148.8,16753.0,133.3991,133.4977,133.3901,133.426,16753.0
2018-04-16 12:10:00,148.82,148.93,148.78,148.81,9978.0,133.4439,133.5425,133.408,133.4349,9978.0
2018-04-16 12:20:00,148.8,148.85,148.74,148.75,8475.0,133.426,133.4708,133.3722,133.3811,8475.0
2018-04-16 12:30:00,148.79,148.86,148.68,148.73,7800.0,133.417,133.4798,133.3184,133.3632,7800.0
2018-04-16 12:40:00,148.81,148.98,148.79,148.96,6407.0,133.4349,133.5874,133.417,133.5694,6407.0
2018-04-16 12:50:00,148.97,149.19,148.97,149.09,13577.0,133.5784,133.7757,133.5784,133.686,13577.0
2018-04-16 13:00:00,149.15,149.31,149.14,149.31,17664.0,133.7398,133.8833,133.7308,133.8833,17664.0
2018-04-16 13:10:00,149.3,149.34,149.22,149.22,213591.0,133.8743,133.9102,133.8026,133.8026,213591.0
2018-04-16 13:20:00,149.24,149.29,149.18,149.2,10833.0,133.8205,133.8653,133.7667,133.7846,10833.0
2018-04-16 13:30:00,149.19,149.32,149.17,149.32,24721.0,133.7757,133.8922,133.7577,133.8922,24721.0
2018-04-16 13:40:00,149.32,149.35,149.23,149.34,37118.0,133.8922,133.9191,133.8115,133.9102,37118.0
2018-04-16 13:50:00,149.35,149.36,149.23,149.28,43426.0,133.9191,133.9281,133.8115,133.8564,43426.0
2018-04-16 14:00:00,149.27,149.32,149.03,149.1,43220.0,133.8474,133.8922,133.6322,133.695,43220.0
2018-04-16 14:10:00,149.09,149.14,149.03,149.06,24079.0,133.686,133.7308,133.6322,133.6591,24079.0
2018-04-16 14:20:00,149.04,149.11,148.93,149.01,21399.0,133.6412,133.7039,133.5425,133.6143,21399.0
2018-04-16 14:30:00,149.01,149.21,148.98,149.18,14742.0,133.6143,133.7936,133.5874,133.7667,14742.0
2018-04-16 14:40:00,149.19,149.2,149.1,149.17,21828.0,133.7757,133.7846,133.695,133.7577,21828.0
2018-04-16 14:50:00,149.18,149.18,149.02,149.06,25810.0,133.7667,133.7667,133.6232,133.6591,25810.0
2018-04-16 15:00:00,149.07,149.17,149.03,149.09,26297.0,133.6681,133.7577,133.6322,133.686,26297.0
2018-04-16 15:10:00,149.09,149.1,148.9,148.94,36615.0,133.686,133.695,133.5156,133.5515,36615.0
2018-04-16 15:20:00,148.92,149.0,148.8,148.98,34995.0,133.5336,133.6053,133.426,133.5874,34995.0
2018-04-16 15:30:00,148.98,149.06,148.94,149.03,51520.0,133.5874,133.6591,133.5515,133.6322,51520.0
2018-04-16 15:40:00,149.04,149.18,148.92,148.96,46014.0,133.6412,133.7667,133.5336,133.5694,46014.0
2018-04-16 15:50:00,148.98,149.08,148.85,148.89,117360.0,133.5874,133.677,133.4708,133.5067,117360.0
2018-04-17 09:30:00,149.96,150.21,149.66,149.85,10896.0,134.4661,134.6903,134.1971,134.3675,10896.0
2018-04-17 09:40:00,149.93,150.0,149.89,149.95,13487.0,134.4392,134.502,134.4033,134.4571,13487.0
2018-04-17 09:50:00,149.97,150.02,149.86,149.96,7589.0,134.4751,134.5199,134.3764,134.4661,7589.0
2018-04-17 10:00:00,150.07,150.15,150.03,150.04,11245.0,134.5647,134.6365,134.5289,134.5378,11245.0
2018-04-17 10:10:00,150.11,150.14,150.0,150.01,10492.0,134.6006,134.6275,134.502,134.5109,10492.0
2018-04-17 10:20:00,150.04,150.12,150.0,150.04,7567.0,134.5378,134.6096,134.502,134.5378,7567.0
2018-04-17 10:30:00,150.06,150.24,150.04,150.23,4108.0,134.5558,134.7172,134.5378,134.7082,4108.0
2018-04-17 10:40:00,150.23,150.26,150.19,150.23,10958.0,134.7082,134.7351,134.6723,134.7082,10958.0
2018-04-17 10:50:00,150.25,150.42,150.25,150.4,4832.0,134.7261,134.8786,134.7261,134.8606,4832.0
2018-04-17 11:00:00,150.39,150.55,150.39,150.46,14935.0,134.8517,134.9952,134.8517,134.9144,14935.0
2018-04-17 11:10:00,150.48,150.52,150.43,150.43,3959.0,134.9324,134.9682,134.8875,134.8875,3959.0
2018-04-17 11:20:00,150.44,150.58,150.44,150.58,2553.0,134.8965,135.0221,134.8965,135.0221,2553.0
2018-04-17 11:30:00,150.52,150.52,150.42,150.43,4155.0,134.9682,134.9682,134.8786,134.8875,4155.0
2018-04-17 11:40:00,150.37,150.45,150.37,150.44,10995.0,134.8337,134.9055,134.8337,134.8965,10995.0
2018-04-17 11:50:00,150.48,150.5,150.39,150.44,5216.0,134.9324,134.9503,134.8517,134.8965,5216.0
2018-04-17 12:00:00,150.43,150.51,150.43,150.5,7939.0,134.8875,134.9593,134.8875,134.9503,7939.0
2018-04-17 12:10:00,150.52,150.53,150.47,150.51,8673.0,134.9682,134.9772,134.9234,134.9593,8673.0
2018-04-17 12:20:00,150.52,150.58,150.48,150.53,9815.0,134.9682,135.0221,134.9324,134.9772,9815.0
2018-04-17 12:30:00,150.52,150.53,150.33,150.35,11441.0,134.9682,134.9772,134.7979,134.8158,11441.0
2018-04-17 12:40:00,150.36,150.42,150.33,150.36,5926.0,134.8248,134.8786,134.7979,134.8248,5926.0
2018-04-17 12:50:00,150.37,150.44,150.36,150.39,10508.0,134.8337,134.8965,134.8248,134.8517,10508.0
2018-04-17 13:00:00,150.37,150.48,150.33,150.45,8134.0,134.8337,134.9324,134.7979,134.9055,8134.0
2018-04-17 13:10:00,150.39,150.48,150.18,150.25,24092.0,134.8517,134.9324,134.6634,134.7261,24092.0
2018-04-17 13:20:00,150.22,150.41,150.22,150.41,4255.0,134.6992,134.8696,134.6992,134.8696,4255.0
2018-04-17 13:30:00,150.42,150.42,150.33,150.4,19845.0,134.8786,134.8786,134.7979,134.8606,19845.0
2018-04-17 13:40:00,150.37,150.47,150.37,150.4,8449.0,134.8337,134.9234,134.8337,134.8606,8449.0
2018-04-17 13:50:00,150.39,150.47,150.28,150.44,6560.0,134.8517,134.9234,134.753,134.8965,6560.0
2018-04-17 14:00:00,150.44,150.59,150.44,150.49,13716.0,134.8965,135.031,134.8965,134.9413,13716.0
2018-04-17 14:10:00,150.42,150.47,150.33,150.36,23515.0,134.8786,134.9234,134.7979,134.8248,23515.0
2018-04-17 14:20:00,150.34,150.35,150.2,150.32,21135.0,134.8068,134.8158,134.6813,134.7889,21135.0
2018-04-17 14:30:00,150.31,150.42,150.29,150.42,13831.0,134.7799,134.8786,134.762,134.8786,13831.0
2018-04-17 14:40:00,150.41,150.5,150.41,150.48,13400.0,134.8696,134.9503,134.8696,134.9324,13400.0
2018-04-17 14:50:00,150.48,150.51,150.38,150.45,15104.0,134.9324,134.9593,134.8427,134.9055,15104.0
2018-04-17 15:00:00,150.44,150.64,150.4,150.62,56365.0,134.8965,135.0759,134.8606,135.0579,56365.0
2018-04-17 15:10:00,150.62,150.76,150.57,150.76,218171.0,135.0579,135.1835,135.0131,135.1835,218171.0
2018-04-17 15:20:00,150.77,150.82,150.69,150.72,41653.0,135.1924,135.2373,135.1207,135.1476,41653.0
2018-04-17 15:30:00,150.73,150.86,150.7,150.72,56058.0,135.1566,135.2731,135.1297,135.1476,56058.0
2018-04-17 15:40:00,150.73,150.74,150.61,150.72,27561.0,135.1566,135.1655,135.049,135.1476,27561.0
2018-04-17 15:50:00,150.75,150.75,150.45,150.46,71040.0,135.1745,135.1745,134.9055,134.9144,71040.0
2018-04-18 09:30:00,150.77,150.99,150.75,150.94,10359.0,135.1924,135.3897,135.1745,135.3449,10359.0
2018-04-18 09:40:00,150.69,150.86,150.67,150.85,18617.0,135.1207,135.2731,135.1028,135.2642,18617.0
2018-04-18 09:50:00,150.84,150.89,150.78,150.79,7318.0,135.2552,135.3,135.2014,135.2104,7318.0
2018-04-18 10:00:00,150.74,150.75,150.49,150.59,17928.0,135.1655,135.1745,134.9413,135.031,17928.0
2018-04-18 10:10:00,150.59,150.59,150.35,150.52,13101.0,135.031,135.031,134.8158,134.9682,13101.0
2018-04-18 10:20:00,150.57,150.73,150.57,150.73,8967.0,135.0131,135.1566,135.0131,135.1566,8967.0
2018-04-18 10:30:00,150.75,150.87,150.7,150.78,7617.0,135.1745,135.2821,135.1297,135.2014,7617.0
2018-04-18 10:40:00,150.79,150.94,150.79,150.91,7298.0,135.2104,135.3449,135.2104,135.318,7298.0
2018-04-18 10:50:00,150.94,150.95,150.85,150.94,3853.0,135.3449,135.3538,135.2642,135.3449,3853.0
2018-04-18 11:00:00,150.96,151.12,150.94,151.11,11364.0,135.3628,135.5063,135.3449,135.4973,11364.0
2018-04-18 11:10:00,151.12,151.12,150.98,150.98,13895.0,135.5063,135.5063,135.3807,135.3807,13895.0
2018-04-18 11:20:00,151.0,151.15,150.98,151.08,5610.0,135.3987,135.5332,135.3807,135.4704,5610.0
2018-04-18 11:30:00,151.05,151.07,150.99,151.07,16066.0,135.4435,135.4614,135.3897,135.4614,16066.0
2018-04-18 11:40:00,151.08,151.08,150.9,150.92,4680.0,135.4704,135.4704,135.309,135.3269,4680.0
2018-04-18 11:50:00,150.96,151.02,150.85,150.86,5570.0,135.3628,135.4166,135.2642,135.2731,5570.0
2018-04-18 12:00:00,150.91,151.01,150.91,151.01,2116.0,135.318,135.4076,135.318,135.4076,2116.0
2018-04-18 12:10:00,151.03,151.06,151.0,151.04,3955.0,135.4256,135.4525,135.3987,135.4345,3955.0
2018-04-18 12:20:00,150.99,150.99,150.91,150.96,8893.0,135.3897,135.3897,135.318,135.3628,8893.0
2018-04-18 12:30:00,150.94,150.97,150.79,150.8,8446.0,135.3449,135.3718,135.2104,135.2193,8446.0
2018-04-18 12:40:00,150.81,150.91,150.78,150.79,5336.0,135.2283,135.318,135.2014,135.2104,5336.0
2018-04-18 12:50:00,150.85,150.96,150.84,150.94,11602.0,135.2642,135.3628,135.2552,135.3449,11602.0
2018-04-18 13:00:00,150.94,150.99,150.92,150.92,10026.0,135.3449,135.3897,135.3269,135.3269,10026.0
2018-04-18 13:10:00,150.95,151.06,150.95,151.03,12255.0,135.3538,135.4525,135.3538,135.4256,12255.0
2018-04-18 13:20:00,151.02,151.03,150.91,150.97,19160.0,135.4166,135.4256,135.318,135.3718,19160.0
2018-04-18 13:30:00,150.98,150.98,150.87,150.92,13154.0,135.3807,135.3807,135.2821,135.3269,13154.0
2018-04-18 13:40:00,150.92,150.92,150.8,150.8,10486.0,135.3269,135.3269,135.2193,135.2193,10486.0
2018-04-18 13:50:00,150.83,150.9,150.75,150.75,8095.0,135.2462,135.309,135.1745,135.1745,8095.0
2018-04-18 14:00:00,150.76,150.98,150.66,150.95,21147.0,135.1835,135.3807,135.0938,135.3538,21147.0
2018-04-18 14:10:00,150.95,151.04,150.95,151.02,250693.0,135.3538,135.4345,135.3538,135.4166,250693.0
2018-04-18 14:20:00,151.03,151.06,150.96,151.04,42849.0,135.4256,135.4525,135.3628,135.4345,42849.0
2018-04-18 14:30:00,151.02,151.07,150.94,150.94,15268.0,135.4166,135.4614,135.3449,135.3449,15268.0
2018-04-18 14:40:00,150.95,151.01,150.91,151.01,10876.0,135.3538,135.4076,135.318,135.4076,10876.0
2018-04-18 14:50:00,151.02,151.08,150.92,150.92,11397.0,135.4166,135.4704,135.3269,135.3269,11397.0
2018-04-18 15:00:00,150.93,151.04,150.86,150.97,14907.0,135.3359,135.4345,135.2731,135.3718,14907.0
2018-04-18 15:10:00,150.99,151.06,150.94,150.98,28430.0,135.3897,135.4525,135.3449,135.3807,28430.0
2018-04-18 15:20:00,150.98,151.02,150.89,150.9,41776.0,135.3807,135.4166,135.3,135.309,41776.0
2018-04-18 15:30:00,150.91,150.92,150.86,150.9,21836.0,135.318,135.3269,135.2731,135.309,21836.0
2018-04-18 15:40:00,150.89,150.9,150.67,150.67,20755.0,135.3,135.309,135.1028,135.1028,20755.0
2018-04-18 15:50:00,150.66,150.74,150.62,150.62,79582.0,135.0938,135.1655,135.0579,135.0579,79582.0
2018-04-19 09:30:00,150.26,150.35,150.07,150.17,12795.0,134.7351,134.8158,134.5647,134.6544,12795.0
2018-04-19 09:40:00,150.1,150.1,149.84,149.88,3958.0,134.5916,134.5916,134.3585,134.3944,3958.0
2018-04-19 09:50:00,149.8,149.98,149.8,149.98,2313.0,134.3226,134.484,134.3226,134.484,2313.0
2018-04-19 10:00:00,150.04,150.05,149.84,149.87,12893.0,134.5378,134.5468,134.3585,134.3854,12893.0
2018-04-19 10:10:00,149.79,150.26,149.79,150.23,1976.0,134.3137,134.7351,134.3137,134.7082,1976.0
2018-04-19 10:20:00,150.19,150.28,150.13,150.14,5161.0,134.6723,134.753,134.6185,134.6275,5161.0
2018-04-19 10:30:00,150.05,150.36,150.04,150.23,7478.0,134.5468,134.8248,134.5378,134.7082,7478.0
2018-04-19 10:40:00,150.1,150.17,149.97,149.97,3415.0,134.5916,134.6544,134.4751,134.4751,3415.0
2018-04-19 10:50:00,150.02,150.02,149.79,149.9,5735.0,134.5199,134.5199,134.3137,134.4123,5735.0
2018-04-19 11:00:00,149.94,149.94,149.72,149.8,30312.0,134.4482,134.4482,134.2509,134.3226,30312.0
2018-04-19 11:10:00,149.79,149.82,149.66,149.72,13618.0,134.3137,134.3406,134.1971,134.2509,13618.0
2018-04-19 11:20:00,149.69,149.92,149.65,149.91,2445.0,134.224,134.4302,134.1881,134.4213,2445.0
2018-04-19 11:30:00,149.93,149.93,149.75,149.75,4949.0,134.4392,134.4392,134.2778,134.2778,4949.0
2018-04-19 11:40:00,149.71,149.76,149.68,149.69,4732.0,134.2419,134.2868,134.215,134.224,4732.0
2018-04-19 11:50:00,149.72,149.73,149.51,149.52,11292.0,134.2509,134.2599,134.0626,134.0716,11292.0
2018-04-19 12:00:00,149.45,149.52,149.37,149.38,8291.0,134.0088,134.0716,133.9371,133.946,8291.0
2018-04-19 12:10:00,149.39,149.49,149.35,149.44,8216.0,133.955,134.0447,133.9191,133.9998,8216.0
2018-04-19 12:20:00,149.46,149.5,149.37,149.38,2218.0,134.0178,134.0536,133.9371,133.946,2218.0
2018-04-19 12:30:00,149.45,149.56,149.4,149.56,5912.0,134.0088,134.1074,133.964,134.1074,5912.0
2018-04-19 12:40:00,149.5,149.63,149.44,149.63,14928.0,134.0536,134.1702,133.9998,134.1702,14928.0
2018-04-19 12:50:00,149.59,149.63,149.39,149.4,6944.0,134.1343,134.1702,133.955,133.964,6944.0
2018-04-19 13:00:00,149.38,149.4,149.24,149.25,8214.0,133.946,133.964,133.8205,133.8295,8214.0
2018-04-19 13:10:00,149.25,149.28,149.19,149.25,11025.0,133.8295,133.8564,133.7757,133.8295,11025.0
2018-04-19 13:20:00,149.24,149.27,149.22,149.27,7214.0,133.8205,133.8474,133.8026,133.8474,7214.0
2018-04-19 13:30:00,149.2,149.38,149.18,149.37,20407.0,133.7846,133.946,133.7667,133.9371,20407.0
2018-04-19 13:40:00,149.34,149.49,149.34,149.46,5225.0,133.9102,134.0447,133.9102,134.0178,5225.0
2018-04-19 13:50:00,149.46,149.58,149.46,149.48,8117.0,134.0178,134.1254,134.0178,134.0357,8117.0
2018-04-19 14:00:00,149.47,149.56,149.41,149.45,8289.0,134.0267,134.1074,133.9729,134.0088,8289.0
2018-04-19 14:10:00,149.49,149.56,149.42,149.42,20167.0,134.0447,134.1074,133.9819,133.9819,20167.0
2018-04-19 14:20:00,149.43,149.43,149.22,149.37,15833.0,133.9909,133.9909,133.8026,133.9371,15833.0
2018-04-19 14:30:00,149.37,149.47,149.32,149.47,7972.0,133.9371,134.0267,133.8922,134.0267,7972.0
2018-04-19 14:40:00,149.48,149.61,149.47,149.53,7378.0,134.0357,134.1523,134.0267,134.0805,7378.0
2018-04-19 14:50:00,149.5,149.63,149.45,149.58,35552.0,134.0536,134.1702,134.0088,134.1254,35552.0
2018-04-19 15:00:00,149.59,149.74,149.55,149.71,15636.0,134.1343,134.2688,134.0985,134.2419,15636.0
2018-04-19 15:10:00,149.71,149.72,149.56,149.67,22519.0,134.2419,134.2509,134.1074,134.2061,22519.0
2018-04-19 15:20:00,149.69,149.72,149.48,149.48,12374.0,134.224,134.2509,134.0357,134.0357,12374.0
2018-04-19 15:30:00,149.48,150.09,149.45,149.92,110979.0,134.0357,134.5827,134.0088,134.4302,110979.0
2018-04-19 15:40:00,149.93,149.97,149.81,149.82,25658.0,134.4392,134.4751,134.3316,134.3406,25658.0
2018-04-19 15:50:00,149.86,149.91,149.68,149.8,51935.0,134.3764,134.4213,134.215,134.3226,51935.0
2018-04-20 09:30:00,149.84,149.84,149.52,149.57,9694.0,134.3585,134.3585,134.0716,134.1164,9694.0
2018-04-20 09:40:00,149.56,149.56,149.45,149.45,2100.0,134.1074,134.1074,134.0088,134.0088,2100.0
2018-04-20 09:50:00,149.64,149.64,149.44,149.51,2971.0,134.1792,134.1792,133.9998,134.0626,2971.0
2018-04-20 10:00:00,149.57,149.57,149.37,149.38,3500.0,134.1164,134.1164,133.9371,133.946,3500.0
2018-04-20 10:10:00,149.37,149.37,149.27,149.34,16151.0,133.9371,133.9371,133.8474,133.9102,16151.0
2018-04-20 10:20:00,149.44,149.49,149.34,149.47,17414.0,133.9998,134.0447,133.9102,134.0267,17414.0
2018-04-20 10:30:00,149.49,149.55,149.42,149.46,13641.0,134.0447,134.0985,133.9819,134.0178,13641.0
2018-04-20 10:40:00,149.49,149.5,149.23,149.23,12881.0,134.0447,134.0536,133.8115,133.8115,12881.0
2018-04-20 10:50:00,149.2,149.23,148.94,149.03,28112.0,133.7846,133.8115,133.5515,133.6322,28112.0
2018-04-20 11:00:00,149.0,149.0,148.69,148.71,13710.0,133.6053,133.6053,133.3273,133.3453,13710.0
2018-04-20 11:10:00,148.67,148.71,148.44,148.69,14965.0,133.3094,133.3453,133.1032,133.3273,14965.0
2018-04-20 11:20:00,148.7,148.76,148.49,148.49,10364.0,133.3363,133.3901,133.148,133.148,10364.0
2018-04-20 11:30:00,148.51,148.93,148.51,148.93,4925.0,133.1659,133.5425,133.1659,133.5425,4925.0
2018-04-20 11:40:00,148.92,149.02,148.86,148.87,6485.0,133.5336,133.6232,133.4798,133.4887,6485.0
2018-04-20 11:50:00,148.78,148.88,148.73,148.79,2810.0,133.408,133.4977,133.3632,133.417,2810.0
2018-04-20 12:00:00,148.75,148.79,148.66,148.79,14062.0,133.3811,133.417,133.3004,133.417,14062.0
2018-04-20 12:10:00,148.72,148.72,148.49,148.49,6616.0,133.3542,133.3542,133.148,133.148,6616.0
2018-04-20 12:20:00,148.52,148.64,148.52,148.58,400.0,133.1749,133.2825,133.1749,133.2287,400.0
2018-04-20 12:30:00,148.46,148.68,148.42,148.53,6462.0,133.1211,133.3184,133.0852,133.1839,6462.0
2018-04-20 12:40:00,148.52,148.53,148.29,148.37,7850.0,133.1749,133.1839,132.9687,133.0404,7850.0
2018-04-20 12:50:00,148.37,148.54,148.37,148.43,3900.0,133.0404,133.1928,133.0404,133.0942,3900.0
2018-04-20 13:00:00,148.4,148.51,148.36,148.49,14515.0,133.0673,133.1659,133.0314,133.148,14515.0
2018-04-20 13:10:00,148.51,148.72,148.51,148.63,11231.0,133.1659,133.3542,133.1659,133.2735,11231.0
2018-04-20 13:20:00,148.54,148.77,148.53,148.76,55449.0,133.1928,133.3991,133.1839,133.3901,55449.0
2018-04-20 13:30:00,148.76,148.9,148.71,148.9,6106.0,133.3901,133.5156,133.3453,133.5156,6106.0
2018-04-20 13:40:00,148.91,148.94,148.89,148.9,15208.0,133.5246,133.5515,133.5067,133.5156,15208.0
2018-04-20 13:50:00,148.81,148.93,148.8,148.93,500.0,133.4349,133.5425,133.426,133.5425,500.0
2018-04-20 14:00:00,148.78,148.82,148.72,148.77,2188.0,133.408,133.4439,133.3542,133.3991,2188.0
2018-04-20 14:10:00,148.81,148.82,148.62,148.63,3574.0,133.4349,133.4439,133.2646,133.2735,3574.0
2018-04-20 14:20:00,148.63,148.75,148.62,148.72,14061.0,133.2735,133.3811,133.2646,133.3542,14061.0
2018-04-20 14:30:00,148.72,148.73,148.46,148.53,13404.0,133.3542,133.3632,133.1211,133.1839,13404.0
2018-04-20 14:40:00,148.54,148.61,148.45,148.45,3424.0,133.1928,133.2556,133.1121,133.1121,3424.0
2018-04-20 14:50:00,148.5,148.55,148.4,148.55,24040.0,133.157,133.2018,133.0673,133.2018,24040.0
2018-04-20 15:00:00,148.51,148.51,148.09,148.09,26696.0,133.1659,133.1659,132.7893,132.7893,26696.0
2018-04-20 15:10:00,148.12,148.25,148.05,148.05,8998.0,132.8162,132.9328,132.7535,132.7535,8998.0
2018-04-20 15:20:00,148.04,148.28,148.04,148.2,13279.0,132.7445,132.9597,132.7445,132.888,13279.0
2018-04-20 15:30:00,148.23,148.49,148.16,148.43,17519.0,132.9149,133.148,132.8521,133.0942,17519.0
2018-04-20 15:40:00,148.44,148.52,148.24,148.35,16389.0,133.1032,133.1749,132.9238,133.0225,16389.0
2018-04-20 15:50:00,148.4,148.56,148.25,148.56,48858.0,133.0673,133.2108,132.9328,133.2108,48858.0
2018-04-23 09:30:00,148.99,148.99,148.76,148.83,24578.0,133.5963,133.5963,133.3901,133.4529,24578.0
2018-04-23 09:40:00,148.8,148.81,148.58,148.62,5000.0,133.426,133.4349,133.2287,133.2646,5000.0
2018-04-23 09:50:00,148.61,148.8,148.46,148.8,13091.0,133.2556,133.426,133.1211,133.426,13091.0
2018-04-23 10:00:00,148.83,148.83,148.59,148.62,34245.0,133.4529,133.4529,133.2377,133.2646,34245.0
2018-04-23 10:10:00,148.65,148.77,148.55,148.72,35270.0,133.2915,133.3991,133.2018,133.3542,35270.0
2018-04-23 10:20:00,148.69,148.9,148.69,148.74,34266.0,133.3273,133.5156,133.3273,133.3722,34266.0
2018-04-23 10:30:00,148.74,148.78,148.48,148.61,70369.0,133.3722,133.408,133.139,133.2556,70369.0
2018-04-23 10:40:00,148.57,148.8,148.49,148.78,47415.0,133.2197,133.426,133.148,133.408,47415.0
2018-04-23 10:50:00,148.77,148.86,148.76,148.76,59473.0,133.3991,133.4798,133.3901,133.3901,59473.0
2018-04-23 11:00:00,148.77,149.02,148.72,149.01,66955.0,133.3991,133.6232,133.3542,133.6143,66955.0
2018-04-23 11:10:00,149.01,149.28,149.01,149.16,79963.0,133.6143,133.8564,133.6143,133.7488,79963.0
2018-04-23 11:20:00,149.16,149.2,149.08,149.19,44035.0,133.7488,133.7846,133.677,133.7757,44035.0
2018-04-23 11:30:00,149.18,149.2,149.03,149.03,12599.0,133.7667,133.7846,133.6322,133.6322,12599.0
2018-04-23 11:40:00,149.03,149.12,148.87,148.88,22060.0,133.6322,133.7129,133.4887,133.4977,22060.0
2018-04-23 11:50:00,148.9,149.05,148.9,148.99,11528.0,133.5156,133.6501,133.5156,133.5963,11528.0
2018-04-23 12:00:00,148.99,149.05,148.95,148.96,12696.0,133.5963,133.6501,133.5605,133.5694,12696.0
2018-04-23 12:10:00,148.95,149.01,148.76,148.79,23462.0,133.5605,133.6143,133.3901,133.417,23462.0
2018-04-23 12:20:00,148.77,148.83,148.72,148.74,8712.0,133.3991,133.4529,133.3542,133.3722,8712.0
2018-04-23 12:30:00,148.72,148.8,148.65,148.74,13997.0,133.3542,133.426,133.2915,133.3722,13997.0
2018-04-23 12:40:00,148.74,148.78,148.53,148.53,12563.0,133.3722,133.408,133.1839,133.1839,12563.0
2018-04-23 12:50:00,148.55,148.64,148.52,148.62,6538.0,133.2018,133.2825,133.1749,133.2646,6538.0
2018-04-23 13:00:00,148.62,148.68,148.62,148.68,3300.0,133.2646,133.3184,133.2646,133.3184,3300.0
2018-04-23 13:10:00,148.6,148.67,148.54,148.59,5952.0,133.2466,133.3094,133.1928,133.2377,5952.0
2018-04-23 13:20:00,148.6,148.65,148.54,148.6,8775.0,133.2466,133.2915,133.1928,133.2466,8775.0
2018-04-23 13:30:00,148.6,148.69,148.55,148.66,15458.0,133.2466,133.3273,133.2018,133.3004,15458.0
2018-04-23 13:40:00,148.59,148.62,148.49,148.59,14939.0,133.2377,133.2646,133.148,133.2377,14939.0
2018-04-23 13:50:00,148.59,148.76,148.59,148.71,9741.0,133.2377,133.3901,133.2377,133.3453,9741.0
2018-04-23 14:00:00,148.69,148.72,148.2,148.25,39168.0,133.3273,133.3542,132.888,132.9328,39168.0
2018-04-23 14:10:00,148.26,148.33,148.13,148.21,49966.0,132.9418,133.0045,132.8252,132.8969,49966.0
2018-04-23 14:20:00,148.14,148.2,148.03,148.13,28470.0,132.8342,132.888,132.7355,132.8252,28470.0
2018-04-23 14:30:00,148.06,148.14,148.01,148.13,18047.0,132.7624,132.8342,132.7176,132.8252,18047.0
2018-04-23 14:40:00,148.12,148.25,148.07,148.08,15170.0,132.8162,132.9328,132.7714,132.7804,15170.0
2018-04-23 14:50:00,148.08,148.08,147.83,147.97,22205.0,132.7804,132.7804,132.5562,132.6817,22205.0
2018-04-23 15:00:00,147.93,148.23,147.93,148.23,13072.0,132.6458,132.9149,132.6458,132.9149,13072.0
2018-04-23 15:10:00,148.19,148.32,148.16,148.22,10366.0,132.879,132.9956,132.8521,132.9059,10366.0
2018-04-23 15:20:00,148.22,148.34,148.2,148.32,13929.0,132.9059,133.0135,132.888,132.9956,13929.0
2018-04-23 15:30:00,148.34,148.42,148.24,148.27,22351.0,133.0135,133.0852,132.9238,132.9507,22351.0
2018-04-23 15:40:00,148.24,148.47,148.21,148.4,17555.0,132.9238,133.1301,132.8969,133.0673,17555.0
2018-04-23 15:50:00,148.39,148.52,148.38,148.48,51718.0,133.0583,133.1749,133.0494,133.139,51718.0
2018-04-24 09:30:00,149.16,149.21,148.98,149.07,11338.0,133.7488,133.7936,133.5874,133.6681,11338.0
2018-04-24 09:40:00,149.0,149.31,149.0,149.19,14621.0,133.6053,133.8833,133.6053,133.7757,14621.0
2018-04-24 09:50:00,148.94,148.95,148.8,148.93,9025.0,133.5515,133.5605,133.426,133.5425,9025.0
2018-04-24 10:00:00,149.08,149.2,149.08,149.17,7655.0,133.677,133.7846,133.677,133.7577,7655.0
2018-04-24 10:10:00,149.12,149.19,148.72,148.76,14277.0,133.7129,133.7757,133.3542,133.3901,14277.0
2018-04-24 10:20:00,148.7,148.71,148.44,148.62,14851.0,133.3363,133.3453,133.1032,133.2646,14851.0
2018-04-24 10:30:00,148.58,148.62,148.36,148.46,5939.0,133.2287,133.2646,133.0314,133.1211,5939.0
2018-04-24 10:40:00,148.5,148.69,148.46,148.69,5014.0,133.157,133.3273,133.1211,133.3273,5014.0
2018-04-24 10:50:00,148.73,148.81,148.48,148.48,4505.0,133.3632,133.4349,133.139,133.139,4505.0
2018-04-24 11:00:00,148.47,148.49,148.19,148.28,9891.0,133.1301,133.148,132.879,132.9597,9891.0
2018-04-24 11:10:00,148.3,148.32,148.1,148.2,19592.0,132.9776,132.9956,132.7983,132.888,19592.0
2018-04-24 11:20:00,148.41,148.59,148.32,148.59,7663.0,133.0763,133.2377,132.9956,133.2377,7663.0
2018-04-24 11:30:00,148.6,148.66,148.44,148.56,4554.0,133.2466,133.3004,133.1032,133.2108,4554.0
2018-04-24 11:40:00,148.61,148.7,148.44,148.44,6300.0,133.2556,133.3363,133.1032,133.1032,6300.0
2018-04-24 11:50:00,148.46,148.5,148.15,148.15,14775.0,133.1211,133.157,132.8431,132.8431,14775.0
2018-04-24 12:00:00,148.08,148.19,148.02,148.02,16142.0,132.7804,132.879,132.7266,132.7266,16142.0
2018-04-24 12:10:00,147.97,148.07,147.58,147.61,10703.0,132.6817,132.7714,132.332,132.3589,10703.0
2018-04-24 12:20:00,147.62,147.77,147.55,147.55,4837.0,132.3679,132.5024,132.3051,132.3051,4837.0
2018-04-24 12:30:00,147.62,147.62,147.22,147.38,5472.0,132.3679,132.3679,132.0092,132.1527,5472.0
2018-04-24 12:40:00,147.33,147.41,147.26,147.34,4249.0,132.1078,132.1796,132.0451,132.1168,4249.0
2018-04-24 12:50:00,147.45,147.48,146.93,146.94,12450.0,132.2154,132.2423,131.7492,131.7581,12450.0
2018-04-24 13:00:00,146.91,147.11,146.91,147.1,18132.0,131.7312,131.9106,131.7312,131.9016,18132.0
2018-04-24 13:10:00,147.12,147.14,146.89,146.9,10195.0,131.9195,131.9375,131.7133,131.7223,10195.0
2018-04-24 13:20:00,146.87,146.87,146.73,146.79,243547.0,131.6954,131.6954,131.5698,131.6236,243547.0
2018-04-24 13:30:00,146.79,146.87,146.5,146.56,16957.0,131.6236,131.6954,131.3636,131.4174,16957.0
2018-04-24 13:40:00,146.52,146.55,146.41,146.55,10669.0,131.3815,131.4084,131.2829,131.4084,10669.0
2018-04-24 13:50:00,146.4,146.4,146.08,146.17,8045.0,131.2739,131.2739,130.987,131.0677,8045.0
2018-04-24 14:00:00,146.16,146.16,145.74,145.95,22224.0,131.0587,131.0587,130.6821,130.8704,22224.0
2018-04-24 14:10:00,145.99,146.28,145.98,146.06,8040.0,130.9063,131.1663,130.8973,130.9691,8040.0
2018-04-24 14:20:00,146.15,146.4,146.01,146.02,9002.0,131.0498,131.2739,130.9242,130.9332,9002.0
2018-04-24 14:30:00,145.9,146.14,145.65,145.67,18016.0,130.8256,131.0408,130.6014,130.6194,18016.0
2018-04-24 14:40:00,145.7,146.13,145.7,146.07,12925.0,130.6463,131.0318,130.6463,130.978,12925.0
2018-04-24 14:50:00,146.15,146.28,145.91,146.18,34119.0,131.0498,131.1663,130.8346,131.0767,34119.0
2018-04-24 15:00:00,146.31,146.6,146.21,146.49,18078.0,131.1932,131.4533,131.1036,131.3546,18078.0
2018-04-24 15:10:00,146.51,146.71,146.35,146.4,14794.0,131.3726,131.5519,131.2291,131.2739,14794.0
2018-04-24 15:20:00,146.43,146.76,146.38,146.44,20164.0,131.3008,131.5967,131.256,131.3098,20164.0
2018-04-24 15:30:00,146.44,146.44,146.05,146.06,19817.0,131.3098,131.3098,130.9601,130.9691,19817.0
2018-04-24 15:40:00,146.1,146.55,145.89,146.42,44925.0,131.0049,131.4084,130.8166,131.2919,44925.0
2018-04-24 15:50:00,146.42,146.68,146.42,146.59,143852.0,131.2919,131.525,131.2919,131.4443,143852.0
2018-04-25 09:30:00,146.51,146.51,145.94,145.99,250964.0,131.3726,131.3726,130.8615,130.9063,250964.0
2018-04-25 09:40:00,146.0,146.03,145.4,145.73,83047.0,130.9153,130.9422,130.3772,130.6732,83047.0
2018-04-25 09:50:00,145.73,145.85,145.44,145.48,29444.0,130.6732,130.7808,130.4131,130.449,29444.0
2018-04-25 10:00:00,145.5,145.89,145.44,145.75,30130.0,130.4669,130.8166,130.4131,130.6911,30130.0
2018-04-25 10:10:00,145.72,145.94,145.63,145.64,11232.0,130.6642,130.8615,130.5835,130.5925,11232.0
2018-04-25 10:20:00,145.56,146.18,145.56,146.06,13542.0,130.5207,131.0767,130.5207,130.9691,13542.0
2018-04-25 10:30:00,146.06,146.38,145.98,146.3,18208.0,130.9691,131.256,130.8973,131.1843,18208.0
2018-04-25 10:40:00,146.19,146.51,146.19,146.5,7504.0,131.0856,131.3726,131.0856,131.3636,7504.0
2018-04-25 10:50:00,146.4,146.4,146.24,146.35,2432.0,131.2739,131.2739,131.1305,131.2291,2432.0
2018-04-25 11:00:00,146.33,146.59,146.32,146.51,9895.0,131.2112,131.4443,131.2022,131.3726,9895.0
2018-04-25 11:10:00,146.53,146.61,146.31,146.31,7762.0,131.3905,131.4622,131.1932,131.1932,7762.0
2018-04-25 11:20:00,146.32,146.54,146.32,146.52,8499.0,131.2022,131.3995,131.2022,131.3815,8499.0
2018-04-25 11:30:00,146.58,146.61,146.19,146.24,9927.0,131.4353,131.4622,131.0856,131.1305,9927.0
2018-04-25 11:40:00,146.2,146.37,146.15,146.21,6559.0,131.0946,131.247,131.0498,131.1036,6559.0
2018-04-25 11:50:00,146.02,146.22,145.95,145.98,14066.0,130.9332,131.1125,130.8704,130.8973,14066.0
2018-04-25 12:00:00,145.95,146.09,145.88,145.92,12745.0,130.8704,130.996,130.8077,130.8435,12745.0
2018-04-25 12:10:00,145.93,146.14,145.84,146.14,8437.0,130.8525,131.0408,130.7718,131.0408,8437.0
2018-04-25 12:20:00,146.15,146.36,146.12,146.28,4131.0,131.0498,131.2381,131.0229,131.1663,4131.0
2018-04-25 12:30:00,146.3,146.54,146.3,146.44,11279.0,131.1843,131.3995,131.1843,131.3098,11279.0
2018-04-25 12:40:00,146.47,146.47,146.33,146.34,17178.0,131.3367,131.3367,131.2112,131.2201,17178.0
2018-04-25 12:50:00,146.35,146.4,146.25,146.34,5940.0,131.2291,131.2739,131.1394,131.2201,5940.0
2018-04-25 13:00:00,146.38,146.55,146.38,146.5,1816.0,131.256,131.4084,131.256,131.3636,1816.0
2018-04-25 13:10:00,146.51,146.51,146.26,146.28,8748.0,131.3726,131.3726,131.1484,131.1663,8748.0
2018-04-25 13:20:00,146.19,146.37,146.19,146.37,22604.0,131.0856,131.247,131.0856,131.247,22604.0
2018-04-25 13:30:00,146.38,146.73,146.38,146.62,245101.0,131.256,131.5698,131.256,131.4712,245101.0
2018-04-25 13:40:00,146.67,146.78,146.46,146.47,14318.0,131.516,131.6147,131.3277,131.3367,14318.0
2018-04-25 13:50:00,146.49,146.68,146.48,146.66,6691.0,131.3546,131.525,131.3457,131.5071,6691.0
2018-04-25 14:00:00,146.71,146.71,146.45,146.49,18733.0,131.5519,131.5519,131.3188,131.3546,18733.0
2018-04-25 14:10:00,146.48,146.55,146.36,146.48,11268.0,131.3457,131.4084,131.2381,131.3457,11268.0
2018-04-25 14:20:00,146.44,146.5,146.26,146.39,13453.0,131.3098,131.3636,131.1484,131.265,13453.0
2018-04-25 14:30:00,146.33,146.72,146.31,146.64,23750.0,131.2112,131.5609,131.1932,131.4891,23750.0
2018-04-25 14:40:00,146.65,146.9,146.6,146.86,21613.0,131.4981,131.7223,131.4533,131.6864,21613.0
2018-04-25 14:50:00,146.84,147.12,146.82,147.09,43860.0,131.6685,131.9195,131.6505,131.8926,43860.0
2018-04-25 15:00:00,147.11,147.18,146.98,146.99,23631.0,131.9106,131.9733,131.794,131.803,23631.0
2018-04-25 15:10:00,147.02,147.13,146.9,146.9,17875.0,131.8299,131.9285,131.7223,131.7223,17875.0
2018-04-25 15:20:00,146.86,147.01,146.83,146.9,21979.0,131.6864,131.8209,131.6595,131.7223,21979.0
2018-04-25 15:30:00,146.87,147.01,146.64,146.64,29155.0,131.6954,131.8209,131.4891,131.4891,29155.0
2018-04-25 15:40:00,146.63,146.71,146.37,146.44,46416.0,131.4802,131.5519,131.247,131.3098,46416.0
2018-04-25 15:50:00,146.43,146.88,146.41,146.83,95306.0,131.3008,131.7043,131.2829,131.6595,95306.0
2018-04-26 09:30:00,147.52,147.52,147.24,147.44,28412.0,132.2782,132.2782,132.0271,132.2065,28412.0
2018-04-26 09:40:00,147.43,147.44,147.27,147.32,7109.0,132.1975,132.2065,132.054,132.0989,7109.0
2018-04-26 09:50:00,147.33,147.63,147.24,147.61,11601.0,132.1078,132.3768,132.0271,132.3589,11601.0
2018-04-26 10:00:00,147.54,147.88,147.51,147.85,11422.0,132.2961,132.601,132.2692,132.5741,11422.0
2018-04-26 10:10:00,147.85,147.97,147.73,147.73,14407.0,132.5741,132.6817,132.4665,132.4665,14407.0
2018-04-26 10:20:00,147.67,147.79,147.57,147.78,13324.0,132.4127,132.5203,132.323,132.5113,13324.0
2018-04-26 10:30:00,147.88,148.03,147.83,148.0,5913.0,132.601,132.7355,132.5562,132.7086,5913.0
2018-04-26 10:40:00,147.97,147.98,147.83,147.85,12320.0,132.6817,132.6907,132.5562,132.5741,12320.0
2018-04-26 10:50:00,147.92,148.19,147.91,148.12,4175.0,132.6369,132.879,132.6279,132.8162,4175.0
2018-04-26 11:00:00,148.13,148.18,148.01,148.01,4904.0,132.8252,132.87,132.7176,132.7176,4904.0
2018-04-26 11:10:00,148.03,148.1,147.84,147.88,8521.0,132.7355,132.7983,132.5651,132.601,8521.0
2018-04-26 11:20:00,147.86,147.93,147.8,147.91,11174.0,132.5831,132.6458,132.5293,132.6279,11174.0
2018-04-26 11:30:00,147.89,147.94,147.67,147.78,7303.0,132.61,132.6548,132.4127,132.5113,7303.0
2018-04-26 11:40:00,147.79,147.8,147.61,147.72,7300.0,132.5203,132.5293,132.3589,132.4575,7300.0
2018-04-26 11:50:00,147.78,147.79,147.63,147.79,9000.0,132.5113,132.5203,132.3768,132.5203,9000.0
2018-04-26 12:00:00,147.81,147.94,147.79,147.93,11281.0,132.5382,132.6548,132.5203,132.6458,11281.0
2018-04-26 12:10:00,147.92,148.06,147.83,148.03,22267.0,132.6369,132.7624,132.5562,132.7355,22267.0
2018-04-26 12:20:00,148.04,148.15,148.04,148.08,9255.0,132.7445,132.8431,132.7445,132.7804,9255.0
2018-04-26 12:30:00,148.08,148.08,147.98,148.05,6507.0,132.7804,132.7804,132.6907,132.7535,6507.0
2018-04-26 12:40:00,148.04,148.1,147.9,147.92,9030.0,132.7445,132.7983,132.6189,132.6369,9030.0
2018-04-26 12:50:00,147.97,148.09,147.97,148.06,5230.0,132.6817,132.7893,132.6817,132.7624,5230.0
2018-04-26 13:00:00,148.11,148.24,148.09,148.24,9098.0,132.8073,132.9238,132.7893,132.9238,9098.0
2018-04-26 13:10:00,148.23,148.43,148.21,148.39,23471.0,132.9149,133.0942,132.8969,133.0583,23471.0
2018-04-26 13:20:00,148.41,148.44,148.34,148.37,22097.0,133.0763,133.1032,133.0135,133.0404,22097.0
2018-04-26 13:30:00,148.35,148.45,148.29,148.34,18489.0,133.0225,133.1121,132.9687,133.0135,18489.0
2018-04-26 13:40:00,148.38,148.47,148.35,148.44,7387.0,133.0494,133.1301,133.0225,133.1032,7387.0
2018-04-26 13:50:00,148.41,148.5,148.39,148.49,7725.0,133.0763,133.157,133.0583,133.148,7725.0
2018-04-26 14:00:00,148.45,148.52,148.41,148.44,3244.0,133.1121,133.1749,133.0763,133.1032,3244.0
2018-04-26 14:10:00,148.51,148.59,148.44,148.47,6761.0,133.1659,133.2377,133.1032,133.1301,6761.0
2018-04-26 14:20:00,148.47,148.51,148.43,148.5,7477.0,133.1301,133.1659,133.0942,133.157,7477.0
2018-04-26 14:30:00,148.51,148.6,148.46,148.52,12535.0,133.1659,133.2466,133.1211,133.1749,12535.0
2018-04-26 14:40:00,148.59,148.78,148.59,148.69,17709.0,133.2377,133.408,133.2377,133.3273,17709.0
2018-04-26 14:50:00,148.67,148.74,148.66,148.71,11321.0,133.3094,133.3722,133.3004,133.3453,11321.0
2018-04-26 15:00:00,148.76,148.83,148.59,148.59,91224.0,133.3901,133.4529,133.2377,133.2377,91224.0
2018-04-26 15:10:00,148.6,148.71,148.6,148.61,20648.0,133.2466,133.3453,133.2466,133.2556,20648.0
2018-04-26 15:20:00,148.62,148.62,148.37,148.37,18260.0,133.2646,133.2646,133.0404,133.0404,18260.0
2018-04-26 15:30:00,148.41,148.52,148.39,148.43,23114.0,133.0763,133.1749,133.0583,133.0942,23114.0
2018-04-26 15:40:00,148.43,148.51,148.32,148.35,17195.0,133.0942,133.1659,132.9956,133.0225,17195.0
2018-04-26 15:50:00,148.35,148.4,148.21,148.36,158930.0,133.0225,133.0673,132.8969,133.0314,158930.0
2018-04-27 09:30:00,148.67,148.9,148.45,148.49,11310.0,133.3094,133.5156,133.1121,133.148,11310.0
2018-04-27 09:40:00,148.57,148.83,148.53,148.62,38352.0,133.2197,133.4529,133.1839,133.2646,38352.0
2018-04-27 09:50:00,148.59,148.62,148.37,148.44,9785.0,133.2377,133.2646,133.0404,133.1032,9785.0
2018-04-27 10:00:00,148.39,148.69,148.39,148.63,8860.0,133.0583,133.3273,133.0583,133.2735,8860.0
2018-04-27 10:10:00,148.52,148.66,148.42,148.55,8232.0,133.1749,133.3004,133.0852,133.2018,8232.0
2018-04-27 10:20:00,148.52,148.62,148.28,148.3,14298.0,133.1749,133.2646,132.9597,132.9776,14298.0
2018-04-27 10:30:00,148.27,148.27,148.02,148.05,22888.0,132.9507,132.9507,132.7266,132.7535,22888.0
2018-04-27 10:40:00,148.02,148.19,147.99,148.16,9215.0,132.7266,132.879,132.6996,132.8521,9215.0
2018-04-27 10:50:00,148.14,148.14,147.83,148.06,7387.0,132.8342,132.8342,132.5562,132.7624,7387.0
2018-04-27 11:00:00,148.03,148.31,148.03,148.31,5529.0,132.7355,132.9866,132.7355,132.9866,5529.0
2018-04-27 11:10:00,148.31,148.39,148.27,148.37,11757.0,132.9866,133.0583,132.9507,133.0404,11757.0
2018-04-27 11:20:00,148.28,148.5,148.24,148.5,4642.0,132.9597,133.157,132.9238,133.157,4642.0
2018-04-27 11:30:00,148.43,148.47,148.36,148.47,7324.0,133.0942,133.1301,133.0314,133.1301,7324.0
2018-04-27 11:40:00,148.35,148.37,148.22,148.28,2613.0,133.0225,133.0404,132.9059,132.9597,2613.0
2018-04-27 11:50:00,148.21,148.26,148.13,148.2,6513.0,132.8969,132.9418,132.8252,132.888,6513.0
2018-04-27 12:00:00,148.27,148.4,148.24,148.33,6458.0,132.9507,133.0673,132.9238,133.0045,6458.0
2018-04-27 12:10:00,148.32,148.37,148.26,148.37,1912.0,132.9956,133.0404,132.9418,133.0404,1912.0
2018-04-27 12:20:00,148.36,148.37,148.32,148.35,2149.0,133.0314,133.0404,132.9956,133.0225,2149.0
2018-04-27 12:30:00,148.31,148.41,148.16,148.27,13016.0,132.9866,133.0763,132.8521,132.9507,13016.0
2018-04-27 12:40:00,148.25,148.5,148.23,148.45,5230.0,132.9328,133.157,132.9149,133.1121,5230.0
2018-04-27 12:50:00,148.46,148.7,148.43,148.64,20436.0,133.1211,133.3363,133.0942,133.2825,20436.0
2018-04-27 13:00:00,148.63,148.65,148.59,148.63,3927.0,133.2735,133.2915,133.2377,133.2735,3927.0
2018-04-27 13:10:00,148.64,148.72,148.64,148.69,5074.0,133.2825,133.3542,133.2825,133.3273,5074.0
2018-04-27 13:20:00,148.67,148.67,148.5,148.53,6381.0,133.3094,133.3094,133.157,133.1839,6381.0
2018-04-27 13:30:00,148.54,148.57,148.47,148.54,3029.0,133.1928,133.2197,133.1301,133.1928,3029.0
2018-04-27 13:40:00,148.53,148.53,148.39,148.4,4909.0,133.1839,133.1839,133.0583,133.0673,4909.0
2018-04-27 13:50:00,148.41,148.48,148.41,148.43,2656.0,133.0763,133.139,133.0763,133.0942,2656.0
2018-04-27 14:00:00,148.43,148.44,148.32,148.37,4939.0,133.0942,133.1032,132.9956,133.0404,4939.0
2018-04-27 14:10:00,148.4,148.52,148.4,148.49,7339.0,133.0673,133.1749,133.0673,133.148,7339.0
2018-04-27 14:20:00,148.48,148.51,148.45,148.49,5115.0,133.139,133.1659,133.1121,133.148,5115.0
2018-04-27 14:30:00,148.47,148.59,148.46,148.51,7114.0,133.1301,133.2377,133.1211,133.1659,7114.0
2018-04-27 14:40:00,148.5,148.57,148.45,148.53,6301.0,133.157,133.2197,133.1121,133.1839,6301.0
2018-04-27 14:50:00,148.53,148.53,148.41,148.49,6304.0,133.1839,133.1839,133.0763,133.148,6304.0
2018-04-27 15:00:00,148.52,148.69,148.51,148.58,6229.0,133.1749,133.3273,133.1659,133.2287,6229.0
2018-04-27 15:10:00,148.6,148.6,148.48,148.51,4226.0,133.2466,133.2466,133.139,133.1659,4226.0
2018-04-27 15:20:00,148.51,148.51,148.34,148.34,7640.0,133.1659,133.1659,133.0135,133.0135,7640.0
2018-04-27 15:30:00,148.37,148.55,148.36,148.54,11078.0,133.0404,133.2018,133.0314,133.1928,11078.0
2018-04-27 15:40:00,148.53,148.59,148.42,148.53,14150.0,133.1839,133.2377,133.0852,133.1839,14150.0
2018-04-27 15:50:00,148.53,148.66,148.43,148.45,177210.0,133.1839,133.3004,133.0942,133.1121,177210.0
2018-04-30 09:30:00,148.87,148.94,148.38,148.94,7409.0,133.4887,133.5515,133.0494,133.5515,7409.0
2018-04-30 09:40:00,148.98,149.17,148.98,149.04,9521.0,133.5874,133.7577,133.5874,133.6412,9521.0
2018-04-30 09:50:00,149.08,149.11,148.94,148.94,17343.0,133.677,133.7039,133.5515,133.5515,17343.0
2018-04-30 10:00:00,148.96,149.16,148.96,149.08,8427.0,133.5694,133.7488,133.5694,133.677,8427.0
2018-04-30 10:10:00,149.07,149.1,148.88,148.88,1516.0,133.6681,133.695,133.4977,133.4977,1516.0
2018-04-30 10:20:00,148.88,148.88,148.68,148.85,5102.0,133.4977,133.4977,133.3184,133.4708,5102.0
2018-04-30 10:30:00,148.9,148.96,148.86,148.86,3000.0,133.5156,133.5694,133.4798,133.4798,3000.0
2018-04-30 10:40:00,148.89,149.0,148.83,148.86,2885.0,133.5067,133.6053,133.4529,133.4798,2885.0
2018-04-30 10:50:00,148.86,148.91,148.74,148.84,7825.0,133.4798,133.5246,133.3722,133.4618,7825.0
2018-04-30 11:00:00,148.85,148.95,148.84,148.9,16598.0,133.4708,133.5605,133.4618,133.5156,16598.0
2018-04-30 11:10:00,148.89,148.96,148.81,148.86,6088.0,133.5067,133.5694,133.4349,133.4798,6088.0
2018-04-30 11:20:00,148.8,148.84,148.75,148.8,4816.0,133.426,133.4618,133.3811,133.426,4816.0
2018-04-30 11:30:00,148.77,148.77,148.5,148.52,14164.0,133.3991,133.3991,133.157,133.1749,14164.0
2018-04-30 11:40:00,148.49,148.49,148.33,148.33,10360.0,133.148,133.148,133.0045,133.0045,10360.0
2018-04-30 11:50:00,148.3,148.3,148.14,148.28,23340.0,132.9776,132.9776,132.8342,132.9597,23340.0
2018-04-30 12:00:00,148.25,148.26,148.08,148.11,5074.0,132.9328,132.9418,132.7804,132.8073,5074.0
2018-04-30 12:10:00,148.11,148.11,147.87,147.94,14604.0,132.8073,132.8073,132.592,132.6548,14604.0
2018-04-30 12:20:00,147.95,148.07,147.95,148.07,8280.0,132.6638,132.7714,132.6638,132.7714,8280.0
2018-04-30 12:30:00,148.08,148.09,148.02,148.05,2600.0,132.7804,132.7893,132.7266,132.7535,2600.0
2018-04-30 12:40:00,148.04,148.1,147.94,147.94,2999.0,132.7445,132.7983,132.6548,132.6548,2999.0
2018-04-30 12:50:00,147.9,148.0,147.73,148.0,27433.0,132.6189,132.7086,132.4665,132.7086,27433.0
2018-04-30 13:00:00,148.0,148.07,147.98,148.01,4955.0,132.7086,132.7714,132.6907,132.7176,4955.0
2018-04-30 13:10:00,148.02,148.03,147.82,147.97,6792.0,132.7266,132.7355,132.5472,132.6817,6792.0
2018-04-30 13:20:00,147.95,148.06,147.95,148.06,5850.0,132.6638,132.7624,132.6638,132.7624,5850.0
2018-04-30 13:30:00,148.03,148.18,147.98,148.18,11191.0,132.7355,132.87,132.6907,132.87,11191.0
2018-04-30 13:40:00,148.19,148.26,148.16,148.19,5894.0,132.879,132.9418,132.8521,132.879,5894.0
2018-04-30 13:50:00,148.16,148.19,148.06,148.16,7389.0,132.8521,132.879,132.7624,132.8521,7389.0
2018-04-30 14:00:00,148.16,148.16,147.71,147.72,11268.0,132.8521,132.8521,132.4486,132.4575,11268.0
2018-04-30 14:10:00,147.69,147.87,147.59,147.73,20618.0,132.4306,132.592,132.341,132.4665,20618.0
2018-04-30 14:20:00,147.75,147.97,147.75,147.97,4886.0,132.4844,132.6817,132.4844,132.6817,4886.0
2018-04-30 14:30:00,147.85,147.91,147.74,147.78,10363.0,132.5741,132.6279,132.4755,132.5113,10363.0
2018-04-30 14:40:00,147.78,147.81,147.67,147.77,23447.0,132.5113,132.5382,132.4127,132.5024,23447.0
2018-04-30 14:50:00,147.76,147.87,147.7,147.72,54342.0,132.4934,132.592,132.4396,132.4575,54342.0
2018-04-30 15:00:00,147.74,147.77,147.61,147.67,38885.0,132.4755,132.5024,132.3589,132.4127,38885.0
2018-04-30 15:10:00,147.68,147.86,147.68,147.77,28846.0,132.4217,132.5831,132.4217,132.5024,28846.0
2018-04-30 15:20:00,147.76,147.79,147.45,147.55,42434.0,132.4934,132.5203,132.2154,132.3051,42434.0
2018-04-30 15:30:00,147.54,147.83,147.54,147.82,53656.0,132.2961,132.5562,132.2961,132.5472,53656.0
2018-04-30 15:40:00,147.82,147.9,147.69,147.81,59285.0,132.5472,132.6189,132.4306,132.5382,59285.0
2018-04-30 15:50:00,147.81,147.81,147.26,147.26,111493.0,132.5382,132.5382,132.0451,132.0451,111493.0
2018-05-01 09:30:00,146.91,147.14,146.73,146.73,14052.0,131.7312,131.9375,131.5698,131.5698,14052.0
2018-05-01 09:40:00,146.71,146.84,146.69,146.79,10539.0,131.5519,131.6685,131.534,131.6236,10539.0
2018-05-01 09:50:00,146.86,146.98,146.82,146.95,16239.0,131.6864,131.794,131.6505,131.7671,16239.0
2018-05-01 10:00:00,146.91,146.99,146.62,146.68,12152.0,131.7312,131.803,131.4712,131.525,12152.0
2018-05-01 10:10:00,146.62,146.79,146.58,146.78,78850.0,131.4712,131.6236,131.4353,131.6147,78850.0
2018-05-01 10:20:00,146.82,146.93,146.73,146.77,4745.0,131.6505,131.7492,131.5698,131.6057,4745.0
2018-05-01 10:30:00,146.71,146.85,146.6,146.6,96926.0,131.5519,131.6774,131.4533,131.4533,96926.0
2018-05-01 10:40:00,146.71,146.73,146.62,146.63,23642.0,131.5519,131.5698,131.4712,131.4802,23642.0
2018-05-01 10:50:00,146.62,146.62,146.42,146.47,10717.0,131.4712,131.4712,131.2919,131.3367,10717.0
2018-05-01 11:00:00,146.32,146.33,146.15,146.31,19196.0,131.2022,131.2112,131.0498,131.1932,19196.0
2018-05-01 11:10:00,146.32,146.49,146.3,146.45,6518.0,131.2022,131.3546,131.1843,131.3188,6518.0
2018-05-01 11:20:00,146.49,146.56,146.46,146.5,15285.0,131.3546,131.4174,131.3277,131.3636,15285.0
2018-05-01 11:30:00,146.47,146.6,146.47,146.53,11678.0,131.3367,131.4533,131.3367,131.3905,11678.0
2018-05-01 11:40:00,146.56,146.61,146.42,146.42,3410.0,131.4174,131.4622,131.2919,131.2919,3410.0
2018-05-01 11:50:00,146.44,146.51,146.25,146.25,18813.0,131.3098,131.3726,131.1394,131.1394,18813.0
2018-05-01 12:00:00,146.29,146.45,146.25,146.4,17932.0,131.1753,131.3188,131.1394,131.2739,17932.0
2018-05-01 12:10:00,146.38,146.49,146.33,146.45,4815.0,131.256,131.3546,131.2112,131.3188,4815.0
2018-05-01 12:20:00,146.42,146.55,146.36,146.55,8250.0,131.2919,131.4084,131.2381,131.4084,8250.0
2018-05-01 12:30:00,146.56,146.57,146.48,146.48,6854.0,131.4174,131.4264,131.3457,131.3457,6854.0
2018-05-01 12:40:00,146.5,146.53,146.33,146.36,19191.0,131.3636,131.3905,131.2112,131.2381,19191.0
2018-05-01 12:50:00,146.34,146.45,146.33,146.42,16781.0,131.2201,131.3188,131.2112,131.2919,16781.0
2018-05-01 13:00:00,146.4,146.4,146.04,146.05,18430.0,131.2739,131.2739,130.9511,130.9601,18430.0
2018-05-01 13:10:00,146.08,146.2,146.08,146.19,2984.0,130.987,131.0946,130.987,131.0856,2984.0
2018-05-01 13:20:00,146.18,146.19,146.07,146.14,7035.0,131.0767,131.0856,130.978,131.0408,7035.0
2018-05-01 13:30:00,146.13,146.33,146.13,146.32,20057.0,131.0318,131.2112,131.0318,131.2022,20057.0
2018-05-01 13:40:00,146.24,146.74,146.23,146.72,31571.0,131.1305,131.5788,131.1215,131.5609,31571.0
2018-05-01 13:50:00,146.71,146.85,146.65,146.8,30232.0,131.5519,131.6774,131.4981,131.6326,30232.0
2018-05-01 14:00:00,146.84,146.96,146.84,146.92,8434.0,131.6685,131.7761,131.6685,131.7402,8434.0
2018-05-01 14:10:00,146.9,147.0,146.89,146.94,12213.0,131.7223,131.8119,131.7133,131.7581,12213.0
2018-05-01 14:20:00,147.0,147.16,146.98,147.11,14132.0,131.8119,131.9554,131.794,131.9106,14132.0
2018-05-01 14:30:00,147.08,147.12,147.01,147.07,7656.0,131.8837,131.9195,131.8209,131.8747,7656.0
2018-05-01 14:40:00,147.02,147.38,147.01,147.32,17020.0,131.8299,132.1527,131.8209,132.0989,17020.0
2018-05-01 14:50:00,147.3,147.34,147.17,147.25,11232.0,132.0809,132.1168,131.9644,132.0361,11232.0
2018-05-01 15:00:00,147.26,147.36,147.18,147.35,15924.0,132.0451,132.1347,131.9733,132.1258,15924.0
2018-05-01 15:10:00,147.27,147.27,147.1,147.1,6629.0,132.054,132.054,131.9016,131.9016,6629.0
2018-05-01 15:20:00,147.13,147.16,146.94,147.04,15608.0,131.9285,131.9554,131.7581,131.8478,15608.0
2018-05-01 15:30:00,147.06,147.2,147.06,147.06,5048.0,131.8657,131.9913,131.8657,131.8657,5048.0
2018-05-01 15:40:00,147.06,147.41,147.05,147.39,17758.0,131.8657,132.1796,131.8568,132.1616,17758.0
2018-05-01 15:50:00,147.39,147.64,147.39,147.6,56979.0,132.1616,132.3858,132.1616,132.3499,56979.0
2018-05-02 09:30:00,147.47,147.56,147.29,147.29,3431.0,132.2334,132.3141,132.072,132.072,3431.0
2018-05-02 09:40:00,147.25,147.41,147.16,147.34,4750.0,132.0361,132.1796,131.9554,132.1168,4750.0
2018-05-02 09:50:00,147.26,147.34,147.13,147.16,3182.0,132.0451,132.1168,131.9285,131.9554,3182.0
2018-05-02 10:00:00,147.13,147.4,147.13,147.39,15118.0,131.9285,132.1706,131.9285,132.1616,15118.0
2018-05-02 10:10:00,147.27,147.49,147.27,147.39,2205.0,132.054,132.2513,132.054,132.1616,2205.0
2018-05-02 10:20:00,147.43,147.43,147.19,147.2,7755.0,132.1975,132.1975,131.9823,131.9913,7755.0
2018-05-02 10:30:00,147.18,147.4,147.18,147.39,2827.0,131.9733,132.1706,131.9733,132.1616,2827.0
2018-05-02 10:40:00,147.34,147.38,147.24,147.36,3215.0,132.1168,132.1527,132.0271,132.1347,3215.0
2018-05-02 10:50:00,147.28,147.38,147.24,147.38,10129.0,132.063,132.1527,132.0271,132.1527,10129.0
2018-05-02 11:00:00,147.36,147.41,147.28,147.39,21842.0,132.1347,132.1796,132.063,132.1616,21842.0
2018-05-02 11:10:00,147.44,147.59,147.44,147.54,23516.0,132.2065,132.341,132.2065,132.2961,23516.0
2018-05-02 11:20:00,147.51,147.52,147.51,147.52,300.0,132.2692,132.2782,132.2692,132.2782,300.0
2018-05-02 11:30:00,147.4,147.42,147.35,147.39,2202.0,132.1706,132.1885,132.1258,132.1616,2202.0
2018-05-02 11:40:00,147.37,147.38,147.0,147.03,31149.0,132.1437,132.1527,131.8119,131.8388,31149.0
2018-05-02 11:50:00,147.04,147.19,147.03,147.19,8056.0,131.8478,131.9823,131.8388,131.9823,8056.0
2018-05-02 12:00:00,147.09,147.22,147.09,147.22,3738.0,131.8926,132.0092,131.8926,132.0092,3738.0
2018-05-02 12:10:00,147.18,147.3,147.18,147.28,2834.0,131.9733,132.0809,131.9733,132.063,2834.0
2018-05-02 12:20:00,147.28,147.41,147.26,147.33,1900.0,132.063,132.1796,132.0451,132.1078,1900.0
2018-05-02 12:30:00,147.34,147.4,147.31,147.31,1434.0,132.1168,132.1706,132.0899,132.0899,1434.0
2018-05-02 12:40:00,147.32,147.41,147.23,147.3,8497.0,132.0989,132.1796,132.0182,132.0809,8497.0
2018-05-02 12:50:00,147.3,147.37,147.24,147.37,7765.0,132.0809,132.1437,132.0271,132.1437,7765.0
2018-05-02 13:00:00,147.41,147.48,147.38,147.43,5382.0,132.1796,132.2423,132.1527,132.1975,5382.0
2018-05-02 13:10:00,147.45,147.57,147.45,147.51,7682.0,132.2154,132.323,132.2154,132.2692,7682.0
2018-05-02 13:20:00,147.57,147.6,147.54,147.55,2262.0,132.323,132.3499,132.2961,132.3051,2262.0
2018-05-02 13:30:00,147.53,147.55,147.47,147.54,11325.0,132.2872,132.3051,132.2334,132.2961,11325.0
2018-05-02 13:40:00,147.5,147.54,147.47,147.52,3366.0,132.2603,132.2961,132.2334,132.2782,3366.0
2018-05-02 13:50:00,147.51,147.52,147.49,147.5,1294.0,132.2692,132.2782,132.2513,132.2603,1294.0
2018-05-02 14:00:00,147.49,147.99,147.48,147.97,30594.0,132.2513,132.6996,132.2423,132.6817,30594.0
2018-05-02 14:10:00,147.97,148.02,147.72,147.72,22812.0,132.6817,132.7266,132.4575,132.4575,22812.0
2018-05-02 14:20:00,147.81,147.83,147.51,147.74,21933.0,132.5382,132.5562,132.2692,132.4755,21933.0
2018-05-02 14:30:00,147.75,147.84,147.54,147.65,4831.0,132.4844,132.5651,132.2961,132.3948,4831.0
2018-05-02 14:40:00,147.63,147.66,147.54,147.6,5754.0,132.3768,132.4037,132.2961,132.3499,5754.0
2018-05-02 14:50:00,147.63,147.63,147.34,147.44,9632.0,132.3768,132.3768,132.1168,132.2065,9632.0
2018-05-02 15:00:00,147.38,147.53,147.32,147.5,5742.0,132.1527,132.2872,132.0989,132.2603,5742.0
2018-05-02 15:10:00,147.48,147.48,147.18,147.21,9439.0,132.2423,132.2423,131.9733,132.0002,9439.0
2018-05-02 15:20:00,147.19,147.19,146.83,146.96,70210.0,131.9823,131.9823,131.6595,131.7761,70210.0
2018-05-02 15:30:00,146.89,146.98,146.68,146.82,17935.0,131.7133,131.794,131.525,131.6505,17935.0
2018-05-02 15:40:00,146.81,146.82,146.52,146.53,19888.0,131.6416,131.6505,131.3815,131.3905,19888.0
2018-05-02 15:50:00,146.48,146.68,146.42,146.63,72192.0,131.3457,131.525,131.2919,131.4802,72192.0
2018-05-03 09:30:00,146.19,146.19,145.71,145.86,29540.0,131.0856,131.0856,130.6552,130.7897,29540.0
2018-05-03 09:40:00,145.72,145.8,145.57,145.77,6420.0,130.6642,130.7359,130.5297,130.709,6420.0
2018-05-03 09:50:00,145.85,146.14,145.84,146.08,8858.0,130.7808,131.0408,130.7718,130.987,8858.0
2018-05-03 10:00:00,146.09,146.09,145.71,145.71,10246.0,130.996,130.996,130.6552,130.6552,10246.0
2018-05-03 10:10:00,145.87,145.87,145.46,145.46,12824.0,130.7987,130.7987,130.431,130.431,12824.0
2018-05-03 10:20:00,145.34,145.34,144.98,145.12,38263.0,130.3234,130.3234,130.0006,130.1262,38263.0
2018-05-03 10:30:00,145.14,145.16,144.53,144.69,24566.0,130.1441,130.162,129.5971,129.7406,24566.0
2018-05-03 10:40:00,144.6,144.88,144.57,144.88,11580.0,129.6599,129.911,129.633,129.911,11580.0
2018-05-03 10:50:00,144.74,144.78,144.36,144.49,32036.0,129.7854,129.8213,129.4447,129.5613,32036.0
2018-05-03 11:00:00,144.61,144.85,144.56,144.85,5721.0,129.6689,129.8841,129.624,129.8841,5721.0
2018-05-03 11:10:00,144.94,145.12,144.93,144.99,15287.0,129.9648,130.1262,129.9558,130.0096,15287.0
2018-05-03 11:20:00,144.92,144.92,144.69,144.69,10139.0,129.9468,129.9468,129.7406,129.7406,10139.0
2018-05-03 11:30:00,144.76,144.86,144.62,144.72,13708.0,129.8034,129.893,129.6778,129.7675,13708.0
2018-05-03 11:40:00,144.78,145.1,144.55,145.1,12611.0,129.8213,130.1082,129.6151,130.1082,12611.0
2018-05-03 11:50:00,145.16,145.27,145.05,145.19,10162.0,130.162,130.2607,130.0634,130.1889,10162.0
2018-05-03 12:00:00,145.19,145.41,145.19,145.27,9915.0,130.1889,130.3862,130.1889,130.2607,9915.0
2018-05-03 12:10:00,145.3,145.31,145.13,145.15,6845.0,130.2876,130.2965,130.1351,130.1531,6845.0
2018-05-03 12:20:00,145.14,145.14,144.93,144.94,3280.0,130.1441,130.1441,129.9558,129.9648,3280.0
2018-05-03 12:30:00,145.03,145.57,145.03,145.56,6010.0,130.0455,130.5297,130.0455,130.5207,6010.0
2018-05-03 12:40:00,145.55,145.91,145.53,145.86,13859.0,130.5118,130.8346,130.4938,130.7897,13859.0
2018-05-03 12:50:00,145.83,146.32,145.79,146.31,11842.0,130.7628,131.2022,130.727,131.1932,11842.0
2018-05-03 13:00:00,146.29,146.29,145.91,145.94,15467.0,131.1753,131.1753,130.8346,130.8615,15467.0
2018-05-03 13:10:00,145.98,146.33,145.89,146.21,12352.0,130.8973,131.2112,130.8166,131.1036,12352.0
2018-05-03 13:20:00,146.21,146.3,145.89,145.98,11318.0,131.1036,131.1843,130.8166,130.8973,11318.0
2018-05-03 13:30:00,146.04,146.57,146.04,146.5,13274.0,130.9511,131.4264,130.9511,131.3636,13274.0
2018-05-03 13:40:00,146.54,146.56,146.3,146.31,7642.0,131.3995,131.4174,131.1843,131.1932,7642.0
2018-05-03 13:50:00,146.35,146.53,146.29,146.32,7525.0,131.2291,131.3905,131.1753,131.2022,7525.0
2018-05-03 14:00:00,146.33,146.4,146.19,146.4,4883.0,131.2112,131.2739,131.0856,131.2739,4883.0
2018-05-03 14:10:00,146.37,146.38,146.28,146.28,101701.0,131.247,131.256,131.1663,131.1663,101701.0
2018-05-03 14:20:00,146.22,146.23,146.13,146.2,2167.0,131.1125,131.1215,131.0318,131.0946,2167.0
2018-05-03 14:30:00,146.32,146.72,146.29,146.67,11657.0,131.2022,131.5609,131.1753,131.516,11657.0
2018-05-03 14:40:00,146.67,146.67,146.29,146.29,14324.0,131.516,131.516,131.1753,131.1753,14324.0
2018-05-03 14:50:00,146.28,146.36,146.1,146.18,2754.0,131.1663,131.2381,131.0049,131.0767,2754.0
2018-05-03 15:00:00,146.29,146.4,146.22,146.23,4351.0,131.1753,131.2739,131.1125,131.1215,4351.0
2018-05-03 15:10:00,146.2,146.39,146.2,146.35,1595.0,131.0946,131.265,131.0946,131.2291,1595.0
2018-05-03 15:20:00,146.36,146.44,146.27,146.43,21765.0,131.2381,131.3098,131.1574,131.3008,21765.0
2018-05-03 15:30:00,146.44,146.56,146.22,146.22,25461.0,131.3098,131.4174,131.1125,131.1125,25461.0
2018-05-03 15:40:00,146.19,146.26,146.14,146.2,5323.0,131.0856,131.1484,131.0408,131.0946,5323.0
2018-05-03 15:50:00,146.16,146.32,146.03,146.3,50400.0,131.0587,131.2022,130.9422,131.1843,50400.0
2018-05-04 09:30:00,145.78,146.08,145.53,146.08,13125.0,130.718,130.987,130.4938,130.987,13125.0
2018-05-04 09:40:00,145.94,146.27,145.9,146.22,10590.0,130.8615,131.1574,130.8256,131.1125,10590.0
2018-05-04 09:50:00,146.24,146.34,146.13,146.24,13371.0,131.1305,131.2201,131.0318,131.1305,13371.0
2018-05-04 10:00:00,146.22,146.51,146.15,146.51,5344.0,131.1125,131.3726,131.0498,131.3726,5344.0
2018-05-04 10:10:00,146.52,146.65,146.49,146.54,13706.0,131.3815,131.4981,131.3546,131.3995,13706.0
2018-05-04 10:20:00,146.55,146.96,146.5,146.94,29714.0,131.4084,131.7761,131.3636,131.7581,29714.0
2018-05-04 10:30:00,146.95,147.18,146.9,147.18,10624.0,131.7671,131.9733,131.7223,131.9733,10624.0
2018-05-04 10:40:00,147.29,147.4,147.21,147.3,13698.0,132.072,132.1706,132.0002,132.0809,13698.0
2018-05-04 10:50:00,147.32,147.47,147.3,147.32,10457.0,132.0989,132.2334,132.0809,132.0989,10457.0
2018-05-04 11:00:00,147.35,147.41,147.32,147.38,8154.0,132.1258,132.1796,132.0989,132.1527,8154.0
2018-05-04 11:10:00,147.44,147.52,147.39,147.45,5690.0,132.2065,132.2782,132.1616,132.2154,5690.0
2018-05-04 11:20:00,147.5,147.65,147.5,147.65,6380.0,132.2603,132.3948,132.2603,132.3948,6380.0
2018-05-04 11:30:00,147.67,147.85,147.63,147.75,14311.0,132.4127,132.5741,132.3768,132.4844,14311.0
2018-05-04 11:40:00,147.73,147.79,147.63,147.63,2781.0,132.4665,132.5203,132.3768,132.3768,2781.0
2018-05-04 11:50:00,147.63,147.76,147.55,147.76,4180.0,132.3768,132.4934,132.3051,132.4934,4180.0
2018-05-04 12:00:00,147.74,147.85,147.7,147.8,2361.0,132.4755,132.5741,132.4396,132.5293,2361.0
2018-05-04 12:10:00,147.78,147.81,147.73,147.76,1976.0,132.5113,132.5382,132.4665,132.4934,1976.0
2018-05-04 12:20:00,147.83,147.93,147.82,147.89,1080.0,132.5562,132.6458,132.5472,132.61,1080.0
2018-05-04 12:30:00,147.92,147.99,147.92,147.99,3220.0,132.6369,132.6996,132.6369,132.6996,3220.0
2018-05-04 12:40:00,147.97,148.01,147.85,147.91,8211.0,132.6817,132.7176,132.5741,132.6279,8211.0
2018-05-04 12:50:00,147.92,147.98,147.84,147.92,5051.0,132.6369,132.6907,132.5651,132.6369,5051.0
2018-05-04 13:00:00,147.97,148.03,147.88,148.03,4272.0,132.6817,132.7355,132.601,132.7355,4272.0
2018-05-04 13:10:00,148.01,148.05,147.92,147.95,5406.0,132.7176,132.7535,132.6369,132.6638,5406.0
2018-05-04 13:20:00,147.97,148.1,147.97,148.05,4241.0,132.6817,132.7983,132.6817,132.7535,4241.0
2018-05-04 13:30:00,148.02,148.06,147.99,148.0,3273.0,132.7266,132.7624,132.6996,132.7086,3273.0
2018-05-04 13:40:00,148.03,148.09,147.99,148.07,5288.0,132.7355,132.7893,132.6996,132.7714,5288.0
2018-05-04 13:50:00,148.11,148.24,148.1,148.24,6432.0,132.8073,132.9238,132.7983,132.9238,6432.0
2018-05-04 14:00:00,148.23,148.38,148.2,148.34,56986.0,132.9149,133.0494,132.888,133.0135,56986.0
2018-05-04 14:10:00,148.34,148.38,148.3,148.31,9852.0,133.0135,133.0494,132.9776,132.9866,9852.0
2018-05-04 14:20:00,148.36,148.57,148.36,148.56,9940.0,133.0314,133.2197,133.0314,133.2108,9940.0
2018-05-04 14:30:00,148.59,148.59,148.46,148.48,8582.0,133.2377,133.2377,133.1211,133.139,8582.0
2018-05-04 14:40:00,148.52,148.65,148.52,148.54,7733.0,133.1749,133.2915,133.1749,133.1928,7733.0
2018-05-04 14:50:00,148.59,148.59,148.38,148.39,13988.0,133.2377,133.2377,133.0494,133.0583,13988.0
2018-05-04 15:00:00,148.41,148.56,148.38,148.38,33556.0,133.0763,133.2108,133.0494,133.0494,33556.0
2018-05-04 15:10:00,148.4,148.47,148.31,148.42,22071.0,133.0673,133.1301,132.9866,133.0852,22071.0
2018-05-04 15:20:00,148.41,148.47,148.33,148.47,87068.0,133.0763,133.1301,133.0045,133.1301,87068.0
2018-05-04 15:30:00,148.45,148.45,148.29,148.31,16267.0,133.1121,133.1121,132.9687,132.9866,16267.0
2018-05-04 15:40:00,148.27,148.36,148.18,148.18,16988.0,132.9507,133.0314,132.87,132.87,16988.0
2018-05-04 15:50:00,148.2,148.23,147.97,148.21,56023.0,132.888,132.9149,132.6817,132.8969,56023.0
2018-05-07 09:30:00,148.76,149.01,148.76,148.98,13401.0,133.3901,133.6143,133.3901,133.5874,13401.0
2018-05-07 09:40:00,148.97,149.12,148.94,149.03,20765.0,133.5784,133.7129,133.5515,133.6322,20765.0
2018-05-07 09:50:00,149.05,149.18,149.03,149.18,2759.0,133.6501,133.7667,133.6322,133.7667,2759.0
2018-05-07 10:00:00,149.16,149.2,149.04,149.09,7102.0,133.7488,133.7846,133.6412,133.686,7102.0
2018-05-07 10:10:00,149.07,149.08,148.93,148.95,10978.0,133.6681,133.677,133.5425,133.5605,10978.0
2018-05-07 10:20:00,148.96,149.02,148.86,149.01,10047.0,133.5694,133.6232,133.4798,133.6143,10047.0
2018-05-07 10:30:00,149.01,149.03,148.73,148.76,4159.0,133.6143,133.6322,133.3632,133.3901,4159.0
2018-05-07 10:40:00,148.75,148.91,148.68,148.91,3653.0,133.3811,133.5246,133.3184,133.5246,3653.0
2018-05-07 10:50:00,148.91,149.06,148.88,149.06,6696.0,133.5246,133.6591,133.4977,133.6591,6696.0
2018-05-07 11:00:00,149.03,149.04,148.86,149.0,5460.0,133.6322,133.6412,133.4798,133.6053,5460.0
2018-05-07 11:10:00,149.03,149.14,149.03,149.11,3227.0,133.6322,133.7308,133.6322,133.7039,3227.0
2018-05-07 11:20:00,149.11,149.16,149.05,149.11,4017.0,133.7039,133.7488,133.6501,133.7039,4017.0
2018-05-07 11:30:00,149.12,149.13,148.98,149.04,16843.0,133.7129,133.7219,133.5874,133.6412,16843.0
2018-05-07 11:40:00,149.02,149.03,148.96,148.99,2331.0,133.6232,133.6322,133.5694,133.5963,2331.0
2018-05-07 11:50:00,148.99,149.04,148.98,149.04,800.0,133.5963,133.6412,133.5874,133.6412,800.0
2018-05-07 12:00:00,149.15,149.16,149.1,149.1,2892.0,133.7398,133.7488,133.695,133.695,2892.0
2018-05-07 12:10:00,149.07,149.16,149.06,149.16,6597.0,133.6681,133.7488,133.6591,133.7488,6597.0
2018-05-07 12:20:00,149.14,149.17,149.01,149.14,1794.0,133.7308,133.7577,133.6143,133.7308,1794.0
2018-05-07 12:30:00,149.1,149.18,149.09,149.18,2741.0,133.695,133.7667,133.686,133.7667,2741.0
2018-05-07 12:40:00,149.16,149.16,148.98,149.0,1124.0,133.7488,133.7488,133.5874,133.6053,1124.0
2018-05-07 12:50:00,149.0,149.05,149.0,149.0,1183.0,133.6053,133.6501,133.6053,133.6053,1183.0
2018-05-07 13:00:00,149.08,149.08,148.92,148.94,1223.0,133.677,133.677,133.5336,133.5515,1223.0
2018-05-07 13:10:00,148.92,148.96,148.92,148.94,4368.0,133.5336,133.5694,133.5336,133.5515,4368.0
2018-05-07 13:20:00,149.02,149.08,149.02,149.07,2478.0,133.6232,133.677,133.6232,133.6681,2478.0
2018-05-07 13:30:00,149.07,149.14,149.07,149.08,1700.0,133.6681,133.7308,133.6681,133.677,1700.0
2018-05-07 13:40:00,149.12,149.16,149.09,149.12,7773.0,133.7129,133.7488,133.686,133.7129,7773.0
2018-05-07 13:50:00,149.09,149.19,149.09,149.16,5484.0,133.686,133.7757,133.686,133.7488,5484.0
2018-05-07 14:00:00,149.15,149.2,149.14,149.15,17943.0,133.7398,133.7846,133.7308,133.7398,17943.0
2018-05-07 14:10:00,149.17,149.27,149.15,149.26,9348.0,133.7577,133.8474,133.7398,133.8384,9348.0
2018-05-07 14:20:00,149.29,149.3,149.24,149.3,11476.0,133.8653,133.8743,133.8205,133.8743,11476.0
2018-05-07 14:30:00,149.27,149.4,149.27,149.29,23104.0,133.8474,133.964,133.8474,133.8653,23104.0
2018-05-07 14:40:00,149.25,149.3,149.02,149.05,5708.0,133.8295,133.8743,133.6232,133.6501,5708.0
2018-05-07 14:50:00,149.04,149.05,148.79,148.86,27107.0,133.6412,133.6501,133.417,133.4798,27107.0
2018-05-07 15:00:00,148.86,148.97,148.8,148.9,4881.0,133.4798,133.5784,133.426,133.5156,4881.0
2018-05-07 15:10:00,148.91,148.94,148.47,148.54,95010.0,133.5246,133.5515,133.1301,133.1928,95010.0
2018-05-07 15:20:00,148.54,148.57,148.39,148.57,54423.0,133.1928,133.2197,133.0583,133.2197,54423.0
2018-05-07 15:30:00,148.59,148.81,148.55,148.78,4825.0,133.2377,133.4349,133.2018,133.408,4825.0
2018-05-07 15:40:00,148.76,148.81,148.62,148.81,6567.0,133.3901,133.4349,133.2646,133.4349,6567.0
2018-05-07 15:50:00,148.77,148.81,148.6,148.81,52345.0,133.3991,133.4349,133.2466,133.4349,52345.0
2018-05-08 09:30:00,148.61,148.61,148.39,148.39,8958.0,133.2556,133.2556,133.0583,133.0583,8958.0
2018-05-08 09:40:00,148.5,148.56,148.4,148.4,20958.0,133.157,133.2108,133.0673,133.0673,20958.0
2018-05-08 09:50:00,148.44,148.44,148.31,148.4,7102.0,133.1032,133.1032,132.9866,133.0673,7102.0
2018-05-08 10:00:00,148.43,148.61,148.41,148.56,3842.0,133.0942,133.2556,133.0763,133.2108,3842.0
2018-05-08 10:10:00,148.57,148.6,148.4,148.57,1550.0,133.2197,133.2466,133.0673,133.2197,1550.0
2018-05-08 10:20:00,148.54,148.54,148.4,148.43,6932.0,133.1928,133.1928,133.0673,133.0942,6932.0
2018-05-08 10:30:00,148.49,148.77,148.49,148.75,3980.0,133.148,133.3991,133.148,133.3811,3980.0
2018-05-08 10:40:00,148.76,148.77,148.7,148.76,3474.0,133.3901,133.3991,133.3363,133.3901,3474.0
2018-05-08 10:50:00,148.78,148.83,148.71,148.71,1029.0,133.408,133.4529,133.3453,133.3453,1029.0
2018-05-08 11:00:00,148.62,148.63,148.41,148.41,6333.0,133.2646,133.2735,133.0763,133.0763,6333.0
2018-05-08 11:10:00,148.42,149.04,148.42,148.91,15369.0,133.0852,133.6412,133.0852,133.5246,15369.0
2018-05-08 11:20:00,148.9,149.0,148.73,148.87,10043.0,133.5156,133.6053,133.3632,133.4887,10043.0
2018-05-08 11:30:00,148.77,148.83,148.52,148.62,10008.0,133.3991,133.4529,133.1749,133.2646,10008.0
2018-05-08 11:40:00,148.55,148.79,148.54,148.71,2161.0,133.2018,133.417,133.1928,133.3453,2161.0
2018-05-08 11:50:00,148.66,148.79,148.63,148.69,2500.0,133.3004,133.417,133.2735,133.3273,2500.0
2018-05-08 12:00:00,148.6,148.64,148.47,148.55,3131.0,133.2466,133.2825,133.1301,133.2018,3131.0
2018-05-08 12:10:00,148.53,148.57,148.43,148.43,5171.0,133.1839,133.2197,133.0942,133.0942,5171.0
2018-05-08 12:20:00,148.46,148.52,148.41,148.43,2703.0,133.1211,133.1749,133.0763,133.0942,2703.0
2018-05-08 12:30:00,148.44,148.5,148.36,148.48,8400.0,133.1032,133.157,133.0314,133.139,8400.0
2018-05-08 12:40:00,148.5,148.52,148.44,148.44,4846.0,133.157,133.1749,133.1032,133.1032,4846.0
2018-05-08 12:50:00,148.45,148.45,148.17,148.3,15073.0,133.1121,133.1121,132.8611,132.9776,15073.0
2018-05-08 13:00:00,148.34,148.42,148.34,148.39,2001.0,133.0135,133.0852,133.0135,133.0583,2001.0
2018-05-08 13:10:00,148.36,148.43,148.33,148.38,4743.0,133.0314,133.0942,133.0045,133.0494,4743.0
2018-05-08 13:20:00,148.38,148.58,148.38,148.55,7026.0,133.0494,133.2287,133.0494,133.2018,7026.0
2018-05-08 13:30:00,148.56,148.57,148.46,148.48,10247.0,133.2108,133.2197,133.1211,133.139,10247.0
2018-05-08 13:40:00,148.46,148.62,148.46,148.54,5090.0,133.1211,133.2646,133.1211,133.1928,5090.0
2018-05-08 13:50:00,148.57,148.59,148.36,148.37,8925.0,133.2197,133.2377,133.0314,133.0404,8925.0
2018-05-08 14:00:00,148.4,148.48,148.37,148.39,25351.0,133.0673,133.139,133.0404,133.0583,25351.0
2018-05-08 14:10:00,148.35,148.47,148.21,148.41,19208.0,133.0225,133.1301,132.8969,133.0763,19208.0
2018-05-08 14:20:00,148.41,148.81,148.36,148.44,16913.0,133.0763,133.4349,133.0314,133.1032,16913.0
2018-05-08 14:30:00,148.49,148.51,148.22,148.22,14061.0,133.148,133.1659,132.9059,132.9059,14061.0
2018-05-08 14:40:00,148.16,148.17,147.93,148.17,29343.0,132.8521,132.8611,132.6458,132.8611,29343.0
2018-05-08 14:50:00,148.18,148.43,148.18,148.22,21753.0,132.87,133.0942,132.87,132.9059,21753.0
2018-05-08 15:00:00,148.24,148.53,148.08,148.53,18699.0,132.9238,133.1839,132.7804,133.1839,18699.0
2018-05-08 15:10:00,148.45,148.67,148.43,148.59,20639.0,133.1121,133.3094,133.0942,133.2377,20639.0
2018-05-08 15:20:00,148.6,148.71,148.57,148.63,19368.0,133.2466,133.3453,133.2197,133.2735,19368.0
2018-05-08 15:30:00,148.64,148.79,148.61,148.74,17888.0,133.2825,133.417,133.2556,133.3722,17888.0
2018-05-08 15:40:00,148.74,148.82,148.57,148.6,16192.0,133.3722,133.4439,133.2197,133.2466,16192.0
2018-05-08 15:50:00,148.6,148.83,148.6,148.83,112221.0,133.2466,133.4529,133.2466,133.4529,112221.0
2018-05-09 09:30:00,149.19,149.45,149.12,149.13,14756.0,133.7757,134.0088,133.7129,133.7219,14756.0
2018-05-09 09:40:00,149.15,149.43,149.15,149.36,5271.0,133.7398,133.9909,133.7398,133.9281,5271.0
2018-05-09 09:50:00,149.37,149.39,149.22,149.22,437121.0,133.9371,133.955,133.8026,133.8026,437121.0
2018-05-09 10:00:00,149.13,149.34,149.13,149.34,2033.0,133.7219,133.9102,133.7219,133.9102,2033.0
2018-05-09 10:10:00,149.31,149.43,149.31,149.39,5966.0,133.8833,133.9909,133.8833,133.955,5966.0
2018-05-09 10:20:00,149.4,149.47,149.24,149.24,38504.0,133.964,134.0267,133.8205,133.8205,38504.0
2018-05-09 10:30:00,149.33,149.33,149.18,149.3,4171.0,133.9012,133.9012,133.7667,133.8743,4171.0
2018-05-09 10:40:00,149.29,149.36,149.28,149.29,11392.0,133.8653,133.9281,133.8564,133.8653,11392.0
2018-05-09 10:50:00,149.22,149.28,148.95,148.95,23215.0,133.8026,133.8564,133.5605,133.5605,23215.0
2018-05-09 11:00:00,149.0,149.07,148.93,149.07,11213.0,133.6053,133.6681,133.5425,133.6681,11213.0
2018-05-09 11:10:00,149.05,149.14,149.01,149.14,14163.0,133.6501,133.7308,133.6143,133.7308,14163.0
2018-05-09 11:20:00,149.15,149.21,149.13,149.2,800.0,133.7398,133.7936,133.7219,133.7846,800.0
2018-05-09 11:30:00,149.2,149.28,149.2,149.23,3272.0,133.7846,133.8564,133.7846,133.8115,3272.0
2018-05-09 11:40:00,149.22,149.3,149.17,149.23,3007.0,133.8026,133.8743,133.7577,133.8115,3007.0
2018-05-09 11:50:00,149.21,149.24,149.21,149.24,1283.0,133.7936,133.8205,133.7936,133.8205,1283.0
2018-05-09 12:00:00,149.29,149.38,149.29,149.34,1424.0,133.8653,133.946,133.8653,133.9102,1424.0
2018-05-09 12:10:00,149.3,149.39,149.3,149.37,3237.0,133.8743,133.955,133.8743,133.9371,3237.0
2018-05-09 12:20:00,149.45,149.75,149.45,149.7,20010.0,134.0088,134.2778,134.0088,134.233,20010.0
2018-05-09 12:30:00,149.7,149.79,149.69,149.69,29348.0,134.233,134.3137,134.224,134.224,29348.0
2018-05-09 12:40:00,149.69,150.02,149.66,150.02,8265.0,134.224,134.5199,134.1971,134.5199,8265.0
2018-05-09 12:50:00,150.01,150.01,149.95,149.98,3400.0,134.5109,134.5109,134.4571,134.484,3400.0
2018-05-09 13:00:00,149.99,150.15,149.99,150.1,6004.0,134.493,134.6365,134.493,134.5916,6004.0
2018-05-09 13:10:00,150.11,150.11,149.95,150.01,30286.0,134.6006,134.6006,134.4571,134.5109,30286.0
2018-05-09 13:20:00,150.07,150.23,150.05,150.22,4342.0,134.5647,134.7082,134.5468,134.6992,4342.0
2018-05-09 13:30:00,150.22,150.28,150.22,150.24,4908.0,134.6992,134.753,134.6992,134.7172,4908.0
2018-05-09 13:40:00,150.25,150.32,150.23,150.31,7100.0,134.7261,134.7889,134.7082,134.7799,7100.0
2018-05-09 13:50:00,150.33,150.35,150.25,150.32,15903.0,134.7979,134.8158,134.7261,134.7889,15903.0
2018-05-09 14:00:00,150.24,150.33,150.23,150.33,4199.0,134.7172,134.7979,134.7082,134.7979,4199.0
2018-05-09 14:10:00,150.35,150.42,150.28,150.28,9285.0,134.8158,134.8786,134.753,134.753,9285.0
2018-05-09 14:20:00,150.29,150.3,150.08,150.18,206373.0,134.762,134.771,134.5737,134.6634,206373.0
2018-05-09 14:30:00,150.21,150.32,150.2,150.22,2870.0,134.6903,134.7889,134.6813,134.6992,2870.0
2018-05-09 14:40:00,150.24,150.36,150.24,150.36,6561.0,134.7172,134.8248,134.7172,134.8248,6561.0
2018-05-09 14:50:00,150.38,150.41,150.21,150.31,13357.0,134.8427,134.8696,134.6903,134.7799,13357.0
2018-05-09 15:00:00,150.31,150.36,150.22,150.35,11461.0,134.7799,134.8248,134.6992,134.8158,11461.0
2018-05-09 15:10:00,150.3,150.31,150.11,150.14,10422.0,134.771,134.7799,134.6006,134.6275,10422.0
2018-05-09 15:20:00,150.16,150.21,150.12,150.13,5868.0,134.6454,134.6903,134.6096,134.6185,5868.0
2018-05-09 15:30:00,150.18,150.2,150.04,150.05,9131.0,134.6634,134.6813,134.5378,134.5468,9131.0
2018-05-09 15:40:00,150.05,150.09,149.97,150.09,12352.0,134.5468,134.5827,134.4751,134.5827,12352.0
2018-05-09 15:50:00,150.11,150.2,150.08,150.19,63246.0,134.6006,134.6813,134.5737,134.6723,63246.0
2018-05-10 09:30:00,150.65,150.85,150.62,150.78,15819.0,135.0848,135.2642,135.0579,135.2014,15819.0
2018-05-10 09:40:00,150.83,150.88,150.76,150.79,10408.0,135.2462,135.2911,135.1835,135.2104,10408.0
2018-05-10 09:50:00,150.79,150.96,150.79,150.86,6450.0,135.2104,135.3628,135.2104,135.2731,6450.0
2018-05-10 10:00:00,150.85,150.85,150.74,150.82,4832.0,135.2642,135.2642,135.1655,135.2373,4832.0
2018-05-10 10:10:00,150.85,150.87,150.68,150.71,5965.0,135.2642,135.2821,135.1117,135.1386,5965.0
2018-05-10 10:20:00,150.68,150.94,150.68,150.9,8520.0,135.1117,135.3449,135.1117,135.309,8520.0
2018-05-10 10:30:00,150.99,151.05,150.93,151.03,3100.0,135.3897,135.4435,135.3359,135.4256,3100.0
2018-05-10 10:40:00,151.03,151.09,150.98,151.06,1850.0,135.4256,135.4794,135.3807,135.4525,1850.0
2018-05-10 10:50:00,151.05,151.12,151.01,151.05,9678.0,135.4435,135.5063,135.4076,135.4435,9678.0
2018-05-10 11:00:00,151.0,151.14,150.99,151.08,7665.0,135.3987,135.5242,135.3897,135.4704,7665.0
2018-05-10 11:10:00,151.09,151.26,151.09,151.24,3700.0,135.4794,135.6318,135.4794,135.6139,3700.0
2018-05-10 11:20:00,151.22,151.32,151.22,151.27,3168.0,135.5959,135.6856,135.5959,135.6408,3168.0
2018-05-10 11:30:00,151.27,151.3,151.23,151.3,10716.0,135.6408,135.6677,135.6049,135.6677,10716.0
2018-05-10 11:40:00,151.31,151.43,151.3,151.43,4152.0,135.6766,135.7842,135.6677,135.7842,4152.0
2018-05-10 11:50:00,151.43,151.43,151.37,151.43,4520.0,135.7842,135.7842,135.7304,135.7842,4520.0
2018-05-10 12:00:00,151.44,151.56,151.42,151.56,6300.0,135.7932,135.9008,135.7753,135.9008,6300.0
2018-05-10 12:10:00,151.56,151.61,151.55,151.57,11077.0,135.9008,135.9456,135.8918,135.9098,11077.0
2018-05-10 12:20:00,151.55,151.69,151.54,151.67,5680.0,135.8918,136.0174,135.8829,135.9994,5680.0
2018-05-10 12:30:00,151.67,151.71,151.59,151.71,2447.0,135.9994,136.0353,135.9277,136.0353,2447.0
2018-05-10 12:40:00,151.71,151.74,151.67,151.68,1998.0,136.0353,136.0622,135.9994,136.0084,1998.0
2018-05-10 12:50:00,151.64,151.65,151.61,151.62,1100.0,135.9725,135.9815,135.9456,135.9546,1100.0
2018-05-10 13:00:00,151.64,151.75,151.64,151.75,2000.0,135.9725,136.0712,135.9725,136.0712,2000.0
2018-05-10 13:10:00,151.78,151.78,151.69,151.73,2795.0,136.0981,136.0981,136.0174,136.0532,2795.0
2018-05-10 13:20:00,151.72,151.75,151.61,151.61,2604.0,136.0443,136.0712,135.9456,135.9456,2604.0
2018-05-10 13:30:00,151.57,151.62,151.5,151.52,12439.0,135.9098,135.9546,135.847,135.8649,12439.0
2018-05-10 13:40:00,151.47,151.48,151.39,151.39,8553.0,135.8201,135.8291,135.7484,135.7484,8553.0
2018-05-10 13:50:00,151.39,151.46,151.37,151.45,244155.0,135.7484,135.8111,135.7304,135.8022,244155.0
2018-05-10 14:00:00,151.47,151.51,151.29,151.51,6328.0,135.8201,135.856,135.6587,135.856,6328.0
2018-05-10 14:10:00,151.55,151.59,151.52,151.54,7506.0,135.8918,135.9277,135.8649,135.8829,7506.0
2018-05-10 14:20:00,151.53,151.54,151.45,151.54,1500.0,135.8739,135.8829,135.8022,135.8829,1500.0
2018-05-10 14:30:00,151.56,151.56,151.24,151.27,3448.0,135.9008,135.9008,135.6139,135.6408,3448.0
2018-05-10 14:40:00,151.19,151.51,151.18,151.51,4403.0,135.569,135.856,135.5601,135.856,4403.0
2018-05-10 14:50:00,151.51,151.59,151.48,151.57,6258.0,135.856,135.9277,135.8291,135.9098,6258.0
2018-05-10 15:00:00,151.58,151.66,151.4,151.47,13127.0,135.9187,135.9905,135.7573,135.8201,13127.0
2018-05-10 15:10:00,151.39,151.54,151.36,151.42,5353.0,135.7484,135.8829,135.7215,135.7753,5353.0
2018-05-10 15:20:00,151.46,151.49,151.41,151.48,19896.0,135.8111,135.838,135.7663,135.8291,19896.0
2018-05-10 15:30:00,151.47,151.48,151.38,151.43,4471.0,135.8201,135.8291,135.7394,135.7842,4471.0
2018-05-10 15:40:00,151.43,151.56,151.43,151.54,6583.0,135.7842,135.9008,135.7842,135.8829,6583.0
2018-05-10 15:50:00,151.54,151.69,151.46,151.58,24983.0,135.8829,136.0174,135.8111,135.9187,24983.0
2018-05-11 09:30:00,151.71,151.85,151.59,151.8,6506.0,136.0353,136.1608,135.9277,136.116,6506.0
2018-05-11 09:40:00,151.82,151.89,151.78,151.79,13020.0,136.1339,136.1967,136.0981,136.107,13020.0
2018-05-11 09:50:00,151.76,152.0,151.75,152.0,15102.0,136.0801,136.2953,136.0712,136.2953,15102.0
2018-05-11 10:00:00,151.96,152.03,151.92,152.01,13185.0,136.2595,136.3222,136.2236,136.3043,13185.0
2018-05-11 10:10:00,152.05,152.11,151.95,151.98,9088.0,136.3402,136.394,136.2505,136.2774,9088.0
2018-05-11 10:20:00,151.98,152.07,151.98,152.0,18510.0,136.2774,136.3581,136.2774,136.2953,18510.0
2018-05-11 10:30:00,151.97,152.07,151.86,151.98,18940.0,136.2684,136.3581,136.1698,136.2774,18940.0
2018-05-11 10:40:00,152.0,152.09,151.98,152.02,66952.0,136.2953,136.376,136.2774,136.3133,66952.0
2018-05-11 10:50:00,152.02,152.18,152.0,152.17,101348.0,136.3133,136.4567,136.2953,136.4478,101348.0
2018-05-11 11:00:00,152.18,152.18,152.0,152.0,15305.0,136.4567,136.4567,136.2953,136.2953,15305.0
2018-05-11 11:10:00,151.94,152.02,151.92,151.93,5628.0,136.2415,136.3133,136.2236,136.2326,5628.0
2018-05-11 11:20:00,151.89,151.97,151.88,151.89,15551.0,136.1967,136.2684,136.1877,136.1967,15551.0
2018-05-11 11:30:00,151.9,151.92,151.8,151.8,7064.0,136.2057,136.2236,136.116,136.116,7064.0
2018-05-11 11:40:00,151.81,151.86,151.73,151.74,6759.0,136.125,136.1698,136.0532,136.0622,6759.0
2018-05-11 11:50:00,151.77,151.84,151.76,151.84,9108.0,136.0891,136.1519,136.0801,136.1519,9108.0
2018-05-11 12:00:00,151.82,151.93,151.8,151.87,8802.0,136.1339,136.2326,136.116,136.1788,8802.0
2018-05-11 12:10:00,151.83,151.83,151.55,151.66,15302.0,136.1429,136.1429,135.8918,135.9905,15302.0
2018-05-11 12:20:00,151.65,151.65,151.5,151.54,8489.0,135.9815,135.9815,135.847,135.8829,8489.0
2018-05-11 12:30:00,151.52,151.64,151.5,151.61,9024.0,135.8649,135.9725,135.847,135.9456,9024.0
2018-05-11 12:40:00,151.62,151.7,151.59,151.69,7830.0,135.9546,136.0263,135.9277,136.0174,7830.0
2018-05-11 12:50:00,151.68,151.74,151.67,151.69,4593.0,136.0084,136.0622,135.9994,136.0174,4593.0
2018-05-11 13:00:00,151.68,151.75,151.65,151.72,7235.0,136.0084,136.0712,135.9815,136.0443,7235.0
2018-05-11 13:10:00,151.73,151.74,151.63,151.64,6560.0,136.0532,136.0622,135.9636,135.9725,6560.0
2018-05-11 13:20:00,151.66,151.73,151.66,151.71,7956.0,135.9905,136.0532,135.9905,136.0353,7956.0
2018-05-11 13:30:00,151.69,151.69,151.56,151.57,6164.0,136.0174,136.0174,135.9008,135.9098,6164.0
2018-05-11 13:40:00,151.56,151.59,151.5,151.59,14059.0,135.9008,135.9277,135.847,135.9277,14059.0
2018-05-11 13:50:00,151.59,151.68,151.58,151.65,5346.0,135.9277,136.0084,135.9187,135.9815,5346.0
2018-05-11 14:00:00,151.64,151.64,151.48,151.48,14942.0,135.9725,135.9725,135.8291,135.8291,14942.0
2018-05-11 14:10:00,151.48,151.59,151.34,151.58,10363.0,135.8291,135.9277,135.7035,135.9187,10363.0
2018-05-11 14:20:00,151.56,151.71,151.56,151.71,219150.0,135.9008,136.0353,135.9008,136.0353,219150.0
2018-05-11 14:30:00,151.65,151.73,151.61,151.7,5727.0,135.9815,136.0532,135.9456,136.0263,5727.0
2018-05-11 14:40:00,151.69,151.69,151.58,151.66,4650.0,136.0174,136.0174,135.9187,135.9905,4650.0
2018-05-11 14:50:00,151.66,151.73,151.56,151.73,12021.0,135.9905,136.0532,135.9008,136.0532,12021.0
2018-05-11 15:00:00,151.71,151.83,151.69,151.79,8517.0,136.0353,136.1429,136.0174,136.107,8517.0
2018-05-11 15:10:00,151.82,151.84,151.74,151.79,8258.0,136.1339,136.1519,136.0622,136.107,8258.0
2018-05-11 15:20:00,151.78,151.79,151.7,151.78,6260.0,136.0981,136.107,136.0263,136.0981,6260.0
2018-05-11 15:30:00,151.78,151.94,151.75,151.92,22608.0,136.0981,136.2415,136.0712,136.2236,22608.0
2018-05-11 15:40:00,151.9,151.9,151.75,151.77,9936.0,136.2057,136.2057,136.0712,136.0891,9936.0
2018-05-11 15:50:00,151.77,151.88,151.69,151.85,40538.0,136.0891,136.1877,136.0174,136.1608,40538.0
2018-05-14 09:30:00,152.27,152.48,152.27,152.35,7667.0,136.5374,136.7257,136.5374,136.6092,7667.0
2018-05-14 09:40:00,152.37,152.5,152.37,152.49,11595.0,136.6271,136.7437,136.6271,136.7347,11595.0
2018-05-14 09:50:00,152.52,152.61,152.47,152.57,9124.0,136.7616,136.8423,136.7168,136.8064,9124.0
2018-05-14 10:00:00,152.5,152.53,152.35,152.44,7600.0,136.7437,136.7706,136.6092,136.6899,7600.0
2018-05-14 10:10:00,152.4,152.53,152.39,152.46,2299.0,136.654,136.7706,136.645,136.7078,2299.0
2018-05-14 10:20:00,152.51,152.57,152.48,152.57,7339.0,136.7526,136.8064,136.7257,136.8064,7339.0
2018-05-14 10:30:00,152.59,152.67,152.58,152.6,10357.0,136.8244,136.8961,136.8154,136.8333,10357.0
2018-05-14 10:40:00,152.65,152.66,152.53,152.53,8315.0,136.8782,136.8871,136.7706,136.7706,8315.0
2018-05-14 10:50:00,152.5,152.5,152.41,152.41,2900.0,136.7437,136.7437,136.663,136.663,2900.0
2018-05-14 11:00:00,152.36,152.45,152.35,152.45,3165.0,136.6181,136.6988,136.6092,136.6988,3165.0
2018-05-14 11:10:00,152.47,152.5,152.41,152.46,3892.0,136.7168,136.7437,136.663,136.7078,3892.0
2018-05-14 11:20:00,152.51,152.57,152.35,152.35,4606.0,136.7526,136.8064,136.6092,136.6092,4606.0
2018-05-14 11:30:00,152.41,152.41,152.37,152.41,1600.0,136.663,136.663,136.6271,136.663,1600.0
2018-05-14 11:40:00,152.32,152.33,152.22,152.28,4394.0,136.5823,136.5912,136.4926,136.5464,4394.0
2018-05-14 11:50:00,152.27,152.32,152.27,152.31,3291.0,136.5374,136.5823,136.5374,136.5733,3291.0
2018-05-14 12:00:00,152.32,152.51,152.28,152.38,16082.0,136.5823,136.7526,136.5464,136.6361,16082.0
2018-05-14 12:10:00,152.39,152.39,152.34,152.35,2881.0,136.645,136.645,136.6002,136.6092,2881.0
2018-05-14 12:20:00,152.28,152.31,152.25,152.27,2041.0,136.5464,136.5733,136.5195,136.5374,2041.0
2018-05-14 12:30:00,152.31,152.33,152.26,152.3,1892.0,136.5733,136.5912,136.5285,136.5643,1892.0
2018-05-14 12:40:00,152.31,152.31,152.2,152.23,7493.0,136.5733,136.5733,136.4747,136.5016,7493.0
2018-05-14 12:50:00,152.23,152.24,152.07,152.08,8415.0,136.5016,136.5105,136.3581,136.3671,8415.0
2018-05-14 13:00:00,152.05,152.08,151.97,152.06,9252.0,136.3402,136.3671,136.2684,136.3491,9252.0
2018-05-14 13:10:00,152.06,152.07,151.87,151.87,13551.0,136.3491,136.3581,136.1788,136.1788,13551.0
2018-05-14 13:20:00,151.88,152.0,151.88,151.99,3254.0,136.1877,136.2953,136.1877,136.2864,3254.0
2018-05-14 13:30:00,151.98,152.08,151.87,152.08,7032.0,136.2774,136.3671,136.1788,136.3671,7032.0
2018-05-14 13:40:00,152.12,152.12,152.03,152.06,10080.0,136.4029,136.4029,136.3222,136.3491,10080.0
2018-05-14 13:50:00,152.05,152.08,151.98,152.02,19896.0,136.3402,136.3671,136.2774,136.3133,19896.0
2018-05-14 14:00:00,152.03,152.05,151.79,151.79,7897.0,136.3222,136.3402,136.107,136.107,7897.0
2018-05-14 14:10:00,151.87,151.87,151.74,151.78,3539.0,136.1788,136.1788,136.0622,136.0981,3539.0
2018-05-14 14:20:00,151.83,151.96,151.78,151.94,5623.0,136.1429,136.2595,136.0981,136.2415,5623.0
2018-05-14 14:30:00,151.91,152.07,151.91,152.04,15699.0,136.2146,136.3581,136.2146,136.3312,15699.0
2018-05-14 14:40:00,152.04,152.04,151.9,151.91,8622.0,136.3312,136.3312,136.2057,136.2146,8622.0
2018-05-14 14:50:00,151.86,152.09,151.86,152.09,9347.0,136.1698,136.376,136.1698,136.376,9347.0
2018-05-14 15:00:00,152.07,152.08,152.01,152.01,2522.0,136.3581,136.3671,136.3043,136.3043,2522.0
2018-05-14 15:10:00,152.07,152.19,152.0,152.03,10239.0,136.3581,136.4657,136.2953,136.3222,10239.0
2018-05-14 15:20:00,152.02,152.14,152.02,152.11,4616.0,136.3133,136.4209,136.3133,136.394,4616.0
2018-05-14 15:30:00,152.13,152.13,151.98,152.0,208328.0,136.4119,136.4119,136.2774,136.2953,208328.0
2018-05-14 15:40:00,151.97,152.0,151.82,151.82,13188.0,136.2684,136.2953,136.1339,136.1339,13188.0
2018-05-14 15:50:00,151.82,152.01,151.82,152.01,30333.0,136.1339,136.3043,136.1339,136.3043,30333.0
2018-05-15 09:30:00,151.19,151.27,150.96,150.97,25322.0,135.569,135.6408,135.3628,135.3718,25322.0
2018-05-15 09:40:00,150.97,150.97,150.78,150.9,14571.0,135.3718,135.3718,135.2014,135.309,14571.0
2018-05-15 09:50:00,150.85,150.92,150.6,150.64,8303.0,135.2642,135.3269,135.04,135.0759,8303.0
2018-05-15 10:00:00,150.59,150.87,150.59,150.78,13266.0,135.031,135.2821,135.031,135.2014,13266.0
2018-05-15 10:10:00,150.84,150.91,150.78,150.85,4972.0,135.2552,135.318,135.2014,135.2642,4972.0
2018-05-15 10:20:00,150.89,151.0,150.86,150.96,9421.0,135.3,135.3987,135.2731,135.3628,9421.0
2018-05-15 10:30:00,150.85,151.27,150.84,151.22,4069.0,135.2642,135.6408,135.2552,135.5959,4069.0
2018-05-15 10:40:00,151.2,151.2,150.95,151.03,22113.0,135.578,135.578,135.3538,135.4256,22113.0
2018-05-15 10:50:00,151.06,151.08,150.88,151.02,5767.0,135.4525,135.4704,135.2911,135.4166,5767.0
2018-05-15 11:00:00,151.03,151.11,150.93,151.0,7088.0,135.4256,135.4973,135.3359,135.3987,7088.0
2018-05-15 11:10:00,150.94,151.06,150.89,151.05,6302.0,135.3449,135.4525,135.3,135.4435,6302.0
2018-05-15 11:20:00,151.07,151.09,150.95,150.95,23673.0,135.4614,135.4794,135.3538,135.3538,23673.0
2018-05-15 11:30:00,150.98,151.09,150.97,151.02,13217.0,135.3807,135.4794,135.3718,135.4166,13217.0
2018-05-15 11:40:00,151.05,151.07,150.96,151.05,3565.0,135.4435,135.4614,135.3628,135.4435,3565.0
2018-05-15 11:50:00,151.13,151.14,150.82,150.83,15775.0,135.5152,135.5242,135.2373,135.2462,15775.0
2018-05-15 12:00:00,150.86,150.86,150.62,150.75,6074.0,135.2731,135.2731,135.0579,135.1745,6074.0
2018-05-15 12:10:00,150.75,150.78,150.67,150.72,10273.0,135.1745,135.2014,135.1028,135.1476,10273.0
2018-05-15 12:20:00,150.76,150.79,150.68,150.75,4374.0,135.1835,135.2104,135.1117,135.1745,4374.0
2018-05-15 12:30:00,150.77,150.93,150.76,150.9,21654.0,135.1924,135.3359,135.1835,135.309,21654.0
2018-05-15 12:40:00,150.89,151.11,150.87,151.11,17267.0,135.3,135.4973,135.2821,135.4973,17267.0
2018-05-15 12:50:00,151.06,151.2,150.99,151.0,33157.0,135.4525,135.578,135.3897,135.3987,33157.0
2018-05-15 13:00:00,150.99,151.02,150.84,150.84,28668.0,135.3897,135.4166,135.2552,135.2552,28668.0
2018-05-15 13:10:00,150.84,150.88,150.81,150.86,11094.0,135.2552,135.2911,135.2283,135.2731,11094.0
2018-05-15 13:20:00,150.93,150.94,150.77,150.77,23651.0,135.3359,135.3449,135.1924,135.1924,23651.0
2018-05-15 13:30:00,150.79,150.83,150.71,150.74,10519.0,135.2104,135.2462,135.1386,135.1655,10519.0
2018-05-15 13:40:00,150.71,150.87,150.7,150.86,8110.0,135.1386,135.2821,135.1297,135.2731,8110.0
2018-05-15 13:50:00,150.87,150.87,150.52,150.54,20388.0,135.2821,135.2821,134.9682,134.9862,20388.0
2018-05-15 14:00:00,150.52,150.69,150.52,150.65,39004.0,134.9682,135.1207,134.9682,135.0848,39004.0
2018-05-15 14:10:00,150.64,150.78,150.64,150.75,58510.0,135.0759,135.2014,135.0759,135.1745,58510.0
2018-05-15 14:20:00,150.74,150.86,150.52,150.79,50245.0,135.1655,135.2731,134.9682,135.2104,50245.0
2018-05-15 14:30:00,150.8,151.07,150.8,150.9,31888.0,135.2193,135.4614,135.2193,135.309,31888.0
2018-05-15 14:40:00,150.86,150.94,150.75,150.75,5295.0,135.2731,135.3449,135.1745,135.1745,5295.0
2018-05-15 14:50:00,150.77,150.82,150.68,150.77,7422.0,135.1924,135.2373,135.1117,135.1924,7422.0
2018-05-15 15:00:00,150.79,150.79,150.65,150.71,9940.0,135.2104,135.2104,135.0848,135.1386,9940.0
2018-05-15 15:10:00,150.63,150.67,150.58,150.63,13793.0,135.0669,135.1028,135.0221,135.0669,13793.0
2018-05-15 15:20:00,150.63,150.69,150.49,150.59,15443.0,135.0669,135.1207,134.9413,135.031,15443.0
2018-05-15 15:30:00,150.57,150.79,150.54,150.71,11406.0,135.0131,135.2104,134.9862,135.1386,11406.0
2018-05-15 15:40:00,150.7,150.74,150.62,150.63,54477.0,135.1297,135.1655,135.0579,135.0669,54477.0
2018-05-15 15:50:00,150.66,151.05,150.66,150.98,98154.0,135.0938,135.4435,135.0938,135.3807,98154.0
2018-05-16 09:30:00,151.07,151.34,151.07,151.33,24218.0,135.4614,135.7035,135.4614,135.6946,24218.0
2018-05-16 09:40:00,151.31,151.47,151.23,151.47,9781.0,135.6766,135.8201,135.6049,135.8201,9781.0
2018-05-16 09:50:00,151.51,151.53,151.5,151.53,503.0,135.856,135.8739,135.847,135.8739,503.0
2018-05-16 10:00:00,151.5,151.5,151.35,151.35,3199.0,135.847,135.847,135.7125,135.7125,3199.0
2018-05-16 10:10:00,151.31,151.36,151.2,151.33,3519.0,135.6766,135.7215,135.578,135.6946,3519.0
2018-05-16 10:20:00,151.25,151.42,151.22,151.34,4381.0,135.6228,135.7753,135.5959,135.7035,4381.0
2018-05-16 10:30:00,151.33,151.52,151.33,151.47,5250.0,135.6946,135.8649,135.6946,135.8201,5250.0
2018-05-16 10:40:00,151.48,151.53,151.43,151.44,3626.0,135.8291,135.8739,135.7842,135.7932,3626.0
2018-05-16 10:50:00,151.49,151.5,151.33,151.38,6218.0,135.838,135.847,135.6946,135.7394,6218.0
2018-05-16 11:00:00,151.36,151.36,151.25,151.27,3904.0,135.7215,135.7215,135.6228,135.6408,3904.0
2018-05-16 11:10:00,151.3,151.3,151.21,151.28,4006.0,135.6677,135.6677,135.587,135.6497,4006.0
2018-05-16 11:20:00,151.33,151.39,151.14,151.17,10487.0,135.6946,135.7484,135.5242,135.5511,10487.0
2018-05-16 11:30:00,151.19,151.31,151.19,151.28,5040.0,135.569,135.6766,135.569,135.6497,5040.0
2018-05-16 11:40:00,151.29,151.41,151.26,151.41,2800.0,135.6587,135.7663,135.6318,135.7663,2800.0
2018-05-16 11:50:00,151.38,151.47,151.38,151.47,5069.0,135.7394,135.8201,135.7394,135.8201,5069.0
2018-05-16 12:00:00,151.5,151.73,151.5,151.69,27228.0,135.847,136.0532,135.847,136.0174,27228.0
2018-05-16 12:10:00,151.71,151.74,151.67,151.69,5131.0,136.0353,136.0622,135.9994,136.0174,5131.0
2018-05-16 12:20:00,151.7,151.79,151.65,151.77,7783.0,136.0263,136.107,135.9815,136.0891,7783.0
2018-05-16 12:30:00,151.81,151.94,151.81,151.89,3241.0,136.125,136.2415,136.125,136.1967,3241.0
2018-05-16 12:40:00,151.9,151.9,151.78,151.8,2784.0,136.2057,136.2057,136.0981,136.116,2784.0
2018-05-16 12:50:00,151.84,151.89,151.77,151.81,3594.0,136.1519,136.1967,136.0891,136.125,3594.0
2018-05-16 13:00:00,151.86,151.88,151.77,151.79,3862.0,136.1698,136.1877,136.0891,136.107,3862.0
2018-05-16 13:10:00,151.8,151.82,151.73,151.77,10017.0,136.116,136.1339,136.0532,136.0891,10017.0
2018-05-16 13:20:00,151.75,151.81,151.72,151.74,4030.0,136.0712,136.125,136.0443,136.0622,4030.0
2018-05-16 13:30:00,151.74,151.82,151.74,151.82,2865.0,136.0622,136.1339,136.0622,136.1339,2865.0
2018-05-16 13:40:00,151.8,151.84,151.74,151.77,1672.0,136.116,136.1519,136.0622,136.0891,1672.0
2018-05-16 13:50:00,151.78,151.85,151.73,151.83,5294.0,136.0981,136.1608,136.0532,136.1429,5294.0
2018-05-16 14:00:00,151.83,151.93,151.83,151.87,4516.0,136.1429,136.2326,136.1429,136.1788,4516.0
2018-05-16 14:10:00,151.9,151.9,151.86,151.9,2849.0,136.2057,136.2057,136.1698,136.2057,2849.0
2018-05-16 14:20:00,151.87,151.87,151.8,151.84,3470.0,136.1788,136.1788,136.116,136.1519,3470.0
2018-05-16 14:30:00,151.84,151.88,151.81,151.88,7324.0,136.1519,136.1877,136.125,136.1877,7324.0
2018-05-16 14:40:00,151.89,151.95,151.88,151.9,2902.0,136.1967,136.2505,136.1877,136.2057,2902.0
2018-05-16 14:50:00,151.89,151.98,151.87,151.94,199850.0,136.1967,136.2774,136.1788,136.2415,199850.0
2018-05-16 15:00:00,151.93,151.93,151.7,151.77,5210.0,136.2326,136.2326,136.0263,136.0891,5210.0
2018-05-16 15:10:00,151.73,151.73,151.63,151.67,4751.0,136.0532,136.0532,135.9636,135.9994,4751.0
2018-05-16 15:20:00,151.73,151.75,151.66,151.68,7191.0,136.0532,136.0712,135.9905,136.0084,7191.0
2018-05-16 15:30:00,151.67,151.68,151.58,151.61,7847.0,135.9994,136.0084,135.9187,135.9456,7847.0
2018-05-16 15:40:00,151.64,151.66,151.41,151.42,10324.0,135.9725,135.9905,135.7663,135.7753,10324.0
2018-05-16 15:50:00,151.42,151.68,151.42,151.66,27862.0,135.7753,136.0084,135.7753,135.9905,27862.0
2018-05-17 09:30:00,151.61,151.61,151.44,151.46,43055.0,135.9456,135.9456,135.7932,135.8111,43055.0
2018-05-17 09:40:00,151.47,151.58,151.28,151.56,21433.0,135.8201,135.9187,135.6497,135.9008,21433.0
2018-05-17 09:50:00,151.56,151.67,151.56,151.59,8416.0,135.9008,135.9994,135.9008,135.9277,8416.0
2018-05-17 10:00:00,151.6,151.94,151.57,151.92,7090.0,135.9367,136.2415,135.9098,136.2236,7090.0
2018-05-17 10:10:00,151.87,151.9,151.83,151.88,5628.0,136.1788,136.2057,136.1429,136.1877,5628.0
2018-05-17 10:20:00,151.96,152.03,151.95,151.95,10957.0,136.2595,136.3222,136.2505,136.2505,10957.0
2018-05-17 10:30:00,151.94,152.23,151.94,152.23,7056.0,136.2415,136.5016,136.2415,136.5016,7056.0
2018-05-17 10:40:00,152.14,152.24,152.14,152.17,10911.0,136.4209,136.5105,136.4209,136.4478,10911.0
2018-05-17 10:50:00,152.18,152.26,152.15,152.23,2834.0,136.4567,136.5285,136.4298,136.5016,2834.0
2018-05-17 11:00:00,152.23,152.25,152.09,152.11,4972.0,136.5016,136.5195,136.376,136.394,4972.0
2018-05-17 11:10:00,152.14,152.15,152.03,152.08,4004.0,136.4209,136.4298,136.3222,136.3671,4004.0
2018-05-17 11:20:00,152.08,152.13,152.07,152.13,5214.0,136.3671,136.4119,136.3581,136.4119,5214.0
2018-05-17 11:30:00,152.1,152.1,151.98,151.98,1500.0,136.385,136.385,136.2774,136.2774,1500.0
2018-05-17 11:40:00,152.1,152.1,151.98,151.98,6533.0,136.385,136.385,136.2774,136.2774,6533.0
2018-05-17 11:50:00,152.01,152.01,151.92,151.93,5960.0,136.3043,136.3043,136.2236,136.2326,5960.0
2018-05-17 12:00:00,151.96,151.97,151.88,151.92,3106.0,136.2595,136.2684,136.1877,136.2236,3106.0
2018-05-17 12:10:00,151.9,152.04,151.9,152.01,2560.0,136.2057,136.3312,136.2057,136.3043,2560.0
2018-05-17 12:20:00,152.05,152.07,151.99,152.01,1900.0,136.3402,136.3581,136.2864,136.3043,1900.0
2018-05-17 12:30:00,151.99,152.07,151.94,151.94,44664.0,136.2864,136.3581,136.2415,136.2415,44664.0
2018-05-17 12:40:00,151.92,151.93,151.72,151.74,20265.0,136.2236,136.2326,136.0443,136.0622,20265.0
2018-05-17 12:50:00,151.75,151.82,151.69,151.78,6339.0,136.0712,136.1339,136.0174,136.0981,6339.0
2018-05-17 13:00:00,151.77,151.83,151.76,151.8,5493.0,136.0891,136.1429,136.0801,136.116,5493.0
2018-05-17 13:10:00,151.8,151.8,151.68,151.78,11771.0,136.116,136.116,136.0084,136.0981,11771.0
2018-05-17 13:20:00,151.8,151.86,151.76,151.76,8861.0,136.116,136.1698,136.0801,136.0801,8861.0
2018-05-17 13:30:00,151.81,151.81,151.73,151.73,1621.0,136.125,136.125,136.0532,136.0532,1621.0
2018-05-17 13:40:00,151.77,151.77,151.56,151.59,3774.0,136.0891,136.0891,135.9008,135.9277,3774.0
2018-05-17 13:50:00,151.6,151.66,151.34,151.34,13329.0,135.9367,135.9905,135.7035,135.7035,13329.0
2018-05-17 14:00:00,151.33,151.4,151.12,151.3,15938.0,135.6946,135.7573,135.5063,135.6677,15938.0
2018-05-17 14:10:00,151.3,151.49,151.29,151.49,13584.0,135.6677,135.838,135.6587,135.838,13584.0
2018-05-17 14:20:00,151.52,151.58,151.47,151.54,11254.0,135.8649,135.9187,135.8201,135.8829,11254.0
2018-05-17 14:30:00,151.55,151.62,151.55,151.56,14409.0,135.8918,135.9546,135.8918,135.9008,14409.0
2018-05-17 14:40:00,151.58,151.65,151.57,151.64,4070.0,135.9187,135.9815,135.9098,135.9725,4070.0
2018-05-17 14:50:00,151.62,151.72,151.6,151.7,5168.0,135.9546,136.0443,135.9367,136.0263,5168.0
2018-05-17 15:00:00,151.71,151.79,151.71,151.75,9914.0,136.0353,136.107,136.0353,136.0712,9914.0
2018-05-17 15:10:00,151.75,151.75,151.49,151.55,8044.0,136.0712,136.0712,135.838,135.8918,8044.0
2018-05-17 15:20:00,151.55,151.66,151.52,151.52,7602.0,135.8918,135.9905,135.8649,135.8649,7602.0
2018-05-17 15:30:00,151.49,151.51,151.45,151.49,8276.0,135.838,135.856,135.8022,135.838,8276.0
2018-05-17 15:40:00,151.43,151.62,151.43,151.61,14945.0,135.7842,135.9546,135.7842,135.9456,14945.0
2018-05-17 15:50:00,151.65,151.67,151.49,151.59,37037.0,135.9815,135.9994,135.838,135.9277,37037.0
2018-05-18 09:30:00,151.4,151.5,151.36,151.47,6064.0,135.7573,135.847,135.7215,135.8201,6064.0
2018-05-18 09:40:00,151.5,151.58,151.41,151.56,4818.0,135.847,135.9187,135.7663,135.9008,4818.0
2018-05-18 09:50:00,151.47,151.48,151.35,151.4,10083.0,135.8201,135.8291,135.7125,135.7573,10083.0
2018-05-18 10:00:00,151.39,151.44,151.25,151.31,4193.0,135.7484,135.7932,135.6228,135.6766,4193.0
2018-05-18 10:10:00,151.29,151.4,151.27,151.38,8551.0,135.6587,135.7573,135.6408,135.7394,8551.0
2018-05-18 10:20:00,151.51,151.6,151.47,151.47,8765.0,135.856,135.9367,135.8201,135.8201,8765.0
2018-05-18 10:30:00,151.46,151.46,151.14,151.17,8625.0,135.8111,135.8111,135.5242,135.5511,8625.0
2018-05-18 10:40:00,151.16,151.37,151.09,151.29,9100.0,135.5421,135.7304,135.4794,135.6587,9100.0
2018-05-18 10:50:00,151.36,151.38,151.28,151.33,3383.0,135.7215,135.7394,135.6497,135.6946,3383.0
2018-05-18 11:00:00,151.37,151.51,151.37,151.49,6246.0,135.7304,135.856,135.7304,135.838,6246.0
2018-05-18 11:10:00,151.5,151.52,151.42,151.52,4211.0,135.847,135.8649,135.7753,135.8649,4211.0
2018-05-18 11:20:00,151.54,151.58,151.37,151.39,5996.0,135.8829,135.9187,135.7304,135.7484,5996.0
2018-05-18 11:30:00,151.39,151.56,151.38,151.55,6816.0,135.7484,135.9008,135.7394,135.8918,6816.0
2018-05-18 11:40:00,151.55,151.62,151.47,151.5,2265.0,135.8918,135.9546,135.8201,135.847,2265.0
2018-05-18 11:50:00,151.49,151.6,151.49,151.57,3349.0,135.838,135.9367,135.838,135.9098,3349.0
2018-05-18 12:00:00,151.56,151.56,151.4,151.41,4737.0,135.9008,135.9008,135.7573,135.7663,4737.0
2018-05-18 12:10:00,151.45,151.47,151.34,151.44,6650.0,135.8022,135.8201,135.7035,135.7932,6650.0
2018-05-18 12:20:00,151.42,151.45,151.36,151.36,13220.0,135.7753,135.8022,135.7215,135.7215,13220.0
2018-05-18 12:30:00,151.33,151.36,151.31,151.34,3033.0,135.6946,135.7215,135.6766,135.7035,3033.0
2018-05-18 12:40:00,151.34,151.41,151.33,151.4,2063.0,135.7035,135.7663,135.6946,135.7573,2063.0
2018-05-18 12:50:00,151.38,151.41,151.3,151.33,2794.0,135.7394,135.7663,135.6677,135.6946,2794.0
2018-05-18 13:00:00,151.36,151.39,151.33,151.37,917.0,135.7215,135.7484,135.6946,135.7304,917.0
2018-05-18 13:10:00,151.37,151.51,151.32,151.48,4008.0,135.7304,135.856,135.6856,135.8291,4008.0
2018-05-18 13:20:00,151.49,151.52,151.43,151.44,12067.0,135.838,135.8649,135.7842,135.7932,12067.0
2018-05-18 13:30:00,151.44,151.44,151.27,151.33,13937.0,135.7932,135.7932,135.6408,135.6946,13937.0
2018-05-18 13:40:00,151.31,151.35,151.28,151.31,4421.0,135.6766,135.7125,135.6497,135.6766,4421.0
2018-05-18 13:50:00,151.32,151.36,151.29,151.33,2344.0,135.6856,135.7215,135.6587,135.6946,2344.0
2018-05-18 14:00:00,151.3,151.31,151.26,151.31,4044.0,135.6677,135.6766,135.6318,135.6766,4044.0
2018-05-18 14:10:00,151.33,151.38,151.28,151.38,3246.0,135.6946,135.7394,135.6497,135.7394,3246.0
2018-05-18 14:20:00,151.39,151.4,151.37,151.4,2186.0,135.7484,135.7573,135.7304,135.7573,2186.0
2018-05-18 14:30:00,151.39,151.42,151.38,151.41,3274.0,135.7484,135.7753,135.7394,135.7663,3274.0
2018-05-18 14:40:00,151.46,151.46,151.39,151.41,1987.0,135.8111,135.8111,135.7484,135.7663,1987.0
2018-05-18 14:50:00,151.43,151.45,151.39,151.39,6220.0,135.7842,135.8022,135.7484,135.7484,6220.0
2018-05-18 15:00:00,151.39,151.39,151.3,151.35,7632.0,135.7484,135.7484,135.6677,135.7125,7632.0
2018-05-18 15:10:00,151.33,151.34,151.29,151.3,3823.0,135.6946,135.7035,135.6587,135.6677,3823.0
2018-05-18 15:20:00,151.31,151.37,151.3,151.33,3990.0,135.6766,135.7304,135.6677,135.6946,3990.0
2018-05-18 15:30:00,151.35,151.38,151.3,151.38,8982.0,135.7125,135.7394,135.6677,135.7394,8982.0
2018-05-18 15:40:00,151.38,151.4,151.3,151.38,8175.0,135.7394,135.7573,135.6677,135.7394,8175.0
2018-05-18 15:50:00,151.38,151.38,151.26,151.28,30255.0,135.7394,135.7394,135.6318,135.6497,30255.0
2018-05-21 09:30:00,152.1,152.54,152.1,152.49,20492.0,136.385,136.7795,136.385,136.7347,20492.0
2018-05-21 09:40:00,152.49,152.61,152.47,152.53,9860.0,136.7347,136.8423,136.7168,136.7706,9860.0
2018-05-21 09:50:00,152.51,152.51,152.35,152.35,6297.0,136.7526,136.7526,136.6092,136.6092,6297.0
2018-05-21 10:00:00,152.35,152.38,152.29,152.37,9733.0,136.6092,136.6361,136.5554,136.6271,9733.0
2018-05-21 10:10:00,152.39,152.53,152.38,152.5,5577.0,136.645,136.7706,136.6361,136.7437,5577.0
2018-05-21 10:20:00,152.5,152.51,152.43,152.49,7433.0,136.7437,136.7526,136.6809,136.7347,7433.0
2018-05-21 10:30:00,152.51,152.69,152.51,152.63,6637.0,136.7526,136.914,136.7526,136.8602,6637.0
2018-05-21 10:40:00,152.62,152.72,152.62,152.67,11288.0,136.8513,136.9409,136.8513,136.8961,11288.0
2018-05-21 10:50:00,152.64,152.64,152.59,152.59,2301.0,136.8692,136.8692,136.8244,136.8244,2301.0
2018-05-21 11:00:00,152.64,152.65,152.53,152.56,57229.0,136.8692,136.8782,136.7706,136.7975,57229.0
2018-05-21 11:10:00,152.57,152.59,152.48,152.5,23149.0,136.8064,136.8244,136.7257,136.7437,23149.0
2018-05-21 11:20:00,152.48,152.5,152.08,152.16,24899.0,136.7257,136.7437,136.3671,136.4388,24899.0
2018-05-21 11:30:00,152.17,152.22,152.0,152.15,17721.0,136.4478,136.4926,136.2953,136.4298,17721.0
2018-05-21 11:40:00,152.15,152.2,152.08,152.17,42844.0,136.4298,136.4747,136.3671,136.4478,42844.0
2018-05-21 11:50:00,152.15,152.27,152.13,152.27,13284.0,136.4298,136.5374,136.4119,136.5374,13284.0
2018-05-21 12:00:00,152.28,152.28,152.23,152.24,7871.0,136.5464,136.5464,136.5016,136.5105,7871.0
2018-05-21 12:10:00,152.27,152.52,152.27,152.44,14294.0,136.5374,136.7616,136.5374,136.6899,14294.0
2018-05-21 12:20:00,152.45,152.46,152.38,152.39,9302.0,136.6988,136.7078,136.6361,136.645,9302.0
2018-05-21 12:30:00,152.41,152.44,152.34,152.4,6410.0,136.663,136.6899,136.6002,136.654,6410.0
2018-05-21 12:40:00,152.38,152.47,152.38,152.38,8487.0,136.6361,136.7168,136.6361,136.6361,8487.0
2018-05-21 12:50:00,152.38,152.44,152.38,152.4,2598.0,136.6361,136.6899,136.6361,136.654,2598.0
2018-05-21 13:00:00,152.43,152.52,152.4,152.51,4514.0,136.6809,136.7616,136.654,136.7526,4514.0
2018-05-21 13:10:00,152.51,152.57,152.44,152.52,11273.0,136.7526,136.8064,136.6899,136.7616,11273.0
2018-05-21 13:20:00,152.51,152.52,152.43,152.44,13290.0,136.7526,136.7616,136.6809,136.6899,13290.0
2018-05-21 13:30:00,152.47,152.51,152.4,152.48,9615.0,136.7168,136.7526,136.654,136.7257,9615.0
2018-05-21 13:40:00,152.47,152.54,152.46,152.51,6375.0,136.7168,136.7795,136.7078,136.7526,6375.0
2018-05-21 13:50:00,152.53,152.53,152.47,152.53,1942.0,136.7706,136.7706,136.7168,136.7706,1942.0
2018-05-21 14:00:00,152.52,152.52,152.42,152.46,14274.0,136.7616,136.7616,136.6719,136.7078,14274.0
2018-05-21 14:10:00,152.46,152.49,152.33,152.35,37925.0,136.7078,136.7347,136.5912,136.6092,37925.0
2018-05-21 14:20:00,152.33,152.39,152.32,152.36,27855.0,136.5912,136.645,136.5823,136.6181,27855.0
2018-05-21 14:30:00,152.32,152.32,152.15,152.22,5346.0,136.5823,136.5823,136.4298,136.4926,5346.0
2018-05-21 14:40:00,152.22,152.33,152.2,152.32,2782.0,136.4926,136.5912,136.4747,136.5823,2782.0
2018-05-21 14:50:00,152.31,152.4,152.31,152.37,3092.0,136.5733,136.654,136.5733,136.6271,3092.0
2018-05-21 15:00:00,152.35,152.35,152.25,152.29,4247.0,136.6092,136.6092,136.5195,136.5554,4247.0
2018-05-21 15:10:00,152.27,152.43,152.27,152.34,18908.0,136.5374,136.6809,136.5374,136.6002,18908.0
2018-05-21 15:20:00,152.37,152.37,152.16,152.22,9306.0,136.6271,136.6271,136.4388,136.4926,9306.0
2018-05-21 15:30:00,152.24,152.24,152.16,152.2,5493.0,136.5105,136.5105,136.4388,136.4747,5493.0
2018-05-21 15:40:00,152.22,152.26,152.17,152.25,13986.0,136.4926,136.5285,136.4478,136.5195,13986.0
2018-05-21 15:50:00,152.27,152.42,152.27,152.37,35591.0,136.5374,136.6719,136.5374,136.6271,35591.0
2018-05-22 09:30:00,152.76,152.88,152.7,152.74,21181.0,136.9768,137.0844,136.923,136.9589,21181.0
2018-05-22 09:40:00,152.75,152.75,152.61,152.7,8627.0,136.9678,136.9678,136.8423,136.923,8627.0
2018-05-22 09:50:00,152.69,152.72,152.61,152.72,9490.0,136.914,136.9409,136.8423,136.9409,9490.0
2018-05-22 10:00:00,152.7,152.82,152.66,152.79,11897.0,136.923,137.0306,136.8871,137.0037,11897.0
2018-05-22 10:10:00,152.8,152.82,152.46,152.47,12965.0,137.0127,137.0306,136.7078,136.7168,12965.0
2018-05-22 10:20:00,152.52,152.58,152.49,152.49,2216.0,136.7616,136.8154,136.7347,136.7347,2216.0
2018-05-22 10:30:00,152.42,152.63,152.42,152.58,13015.0,136.6719,136.8602,136.6719,136.8154,13015.0
2018-05-22 10:40:00,152.6,152.6,152.41,152.49,4006.0,136.8333,136.8333,136.663,136.7347,4006.0
2018-05-22 10:50:00,152.57,152.6,152.54,152.55,3515.0,136.8064,136.8333,136.7795,136.7885,3515.0
2018-05-22 11:00:00,152.54,152.65,152.54,152.61,16140.0,136.7795,136.8782,136.7795,136.8423,16140.0
2018-05-22 11:10:00,152.61,152.69,152.61,152.68,64710.0,136.8423,136.914,136.8423,136.9051,64710.0
2018-05-22 11:20:00,152.71,152.74,152.68,152.69,13092.0,136.932,136.9589,136.9051,136.914,13092.0
2018-05-22 11:30:00,152.69,152.7,152.63,152.64,19535.0,136.914,136.923,136.8602,136.8692,19535.0
2018-05-22 11:40:00,152.64,152.65,152.56,152.56,17623.0,136.8692,136.8782,136.7975,136.7975,17623.0
2018-05-22 11:50:00,152.59,152.64,152.59,152.64,13759.0,136.8244,136.8692,136.8244,136.8692,13759.0
2018-05-22 12:00:00,152.64,152.68,152.64,152.66,11107.0,136.8692,136.9051,136.8692,136.8871,11107.0
2018-05-22 12:10:00,152.66,152.71,152.63,152.66,17699.0,136.8871,136.932,136.8602,136.8871,17699.0
2018-05-22 12:20:00,152.65,152.65,152.49,152.53,15816.0,136.8782,136.8782,136.7347,136.7706,15816.0
2018-05-22 12:30:00,152.55,152.57,152.45,152.49,20570.0,136.7885,136.8064,136.6988,136.7347,20570.0
2018-05-22 12:40:00,152.52,152.54,152.51,152.52,24188.0,136.7616,136.7795,136.7526,136.7616,24188.0
2018-05-22 12:50:00,152.53,152.56,152.5,152.5,22230.0,136.7706,136.7975,136.7437,136.7437,22230.0
2018-05-22 13:00:00,152.49,152.53,152.47,152.49,5557.0,136.7347,136.7706,136.7168,136.7347,5557.0
2018-05-22 13:10:00,152.5,152.55,152.48,152.48,8555.0,136.7437,136.7885,136.7257,136.7257,8555.0
2018-05-22 13:20:00,152.48,152.51,152.42,152.51,9350.0,136.7257,136.7526,136.6719,136.7526,9350.0
2018-05-22 13:30:00,152.51,152.51,152.42,152.43,12848.0,136.7526,136.7526,136.6719,136.6809,12848.0
2018-05-22 13:40:00,152.42,152.48,152.42,152.46,40318.0,136.6719,136.7257,136.6719,136.7078,40318.0
2018-05-22 13:50:00,152.46,152.53,152.43,152.46,5109.0,136.7078,136.7706,136.6809,136.7078,5109.0
2018-05-22 14:00:00,152.45,152.56,152.45,152.53,8028.0,136.6988,136.7975,136.6988,136.7706,8028.0
2018-05-22 14:10:00,152.53,152.55,152.52,152.52,6425.0,136.7706,136.7885,136.7616,136.7616,6425.0
2018-05-22 14:20:00,152.53,152.56,152.52,152.56,7262.0,136.7706,136.7975,136.7616,136.7975,7262.0
2018-05-22 14:30:00,152.57,152.63,152.54,152.54,5137.0,136.8064,136.8602,136.7795,136.7795,5137.0
2018-05-22 14:40:00,152.54,152.54,152.44,152.47,11276.0,136.7795,136.7795,136.6899,136.7168,11276.0
2018-05-22 14:50:00,152.46,152.47,152.28,152.29,435535.0,136.7078,136.7168,136.5464,136.5554,435535.0
2018-05-22 15:00:00,152.26,152.34,152.21,152.21,22823.0,136.5285,136.6002,136.4836,136.4836,22823.0
2018-05-22 15:10:00,152.23,152.26,152.14,152.2,13990.0,136.5016,136.5285,136.4209,136.4747,13990.0
2018-05-22 15:20:00,152.2,152.26,152.14,152.19,15887.0,136.4747,136.5285,136.4209,136.4657,15887.0
2018-05-22 15:30:00,152.19,152.19,151.95,152.01,22126.0,136.4657,136.4657,136.2505,136.3043,22126.0
2018-05-22 15:40:00,151.98,152.06,151.92,151.96,13220.0,136.2774,136.3491,136.2236,136.2595,13220.0
2018-05-22 15:50:00,151.95,152.02,151.78,151.9,53508.0,136.2505,136.3133,136.0981,136.2057,53508.0
2018-05-23 09:30:00,151.22,151.35,151.14,151.35,13696.0,135.5959,135.7125,135.5242,135.7125,13696.0
2018-05-23 09:40:00,151.33,151.42,151.26,151.26,17524.0,135.6946,135.7753,135.6318,135.6318,17524.0
2018-05-23 09:50:00,151.28,151.48,151.28,151.41,129929.0,135.6497,135.8291,135.6497,135.7663,129929.0
2018-05-23 10:00:00,151.43,151.56,151.33,151.55,31738.0,135.7842,135.9008,135.6946,135.8918,31738.0
2018-05-23 10:10:00,151.57,151.73,151.56,151.64,28502.0,135.9098,136.0532,135.9008,135.9725,28502.0
2018-05-23 10:20:00,151.63,151.68,151.6,151.6,16517.0,135.9636,136.0084,135.9367,135.9367,16517.0
2018-05-23 10:30:00,151.58,151.58,151.4,151.42,14992.0,135.9187,135.9187,135.7573,135.7753,14992.0
2018-05-23 10:40:00,151.38,151.38,151.23,151.25,13864.0,135.7394,135.7394,135.6049,135.6228,13864.0
2018-05-23 10:50:00,151.25,151.28,151.12,151.23,12602.0,135.6228,135.6497,135.5063,135.6049,12602.0
2018-05-23 11:00:00,151.19,151.33,151.19,151.26,10056.0,135.569,135.6946,135.569,135.6318,10056.0
2018-05-23 11:10:00,151.26,151.41,151.2,151.4,17962.0,135.6318,135.7663,135.578,135.7573,17962.0
2018-05-23 11:20:00,151.36,151.5,151.36,151.42,11910.0,135.7215,135.847,135.7215,135.7753,11910.0
2018-05-23 11:30:00,151.46,151.48,151.37,151.37,30180.0,135.8111,135.8291,135.7304,135.7304,30180.0
2018-05-23 11:40:00,151.38,151.58,151.38,151.58,8036.0,135.7394,135.9187,135.7394,135.9187,8036.0
2018-05-23 11:50:00,151.6,151.63,151.35,151.37,12633.0,135.9367,135.9636,135.7125,135.7304,12633.0
2018-05-23 12:00:00,151.35,151.54,151.31,151.48,7433.0,135.7125,135.8829,135.6766,135.8291,7433.0
2018-05-23 12:10:00,151.49,151.5,151.34,151.34,7664.0,135.838,135.847,135.7035,135.7035,7664.0
2018-05-23 12:20:00,151.31,151.35,151.19,151.19,8350.0,135.6766,135.7125,135.569,135.569,8350.0
2018-05-23 12:30:00,151.25,151.32,151.21,151.32,6597.0,135.6228,135.6856,135.587,135.6856,6597.0
2018-05-23 12:40:00,151.36,151.48,151.36,151.44,13586.0,135.7215,135.8291,135.7215,135.7932,13586.0
2018-05-23 12:50:00,151.44,151.59,151.44,151.58,3842.0,135.7932,135.9277,135.7932,135.9187,3842.0
2018-05-23 13:00:00,151.52,151.52,151.37,151.37,5482.0,135.8649,135.8649,135.7304,135.7304,5482.0
2018-05-23 13:10:00,151.4,151.4,151.29,151.34,12295.0,135.7573,135.7573,135.6587,135.7035,12295.0
2018-05-23 13:20:00,151.35,151.44,151.35,151.44,5682.0,135.7125,135.7932,135.7125,135.7932,5682.0
2018-05-23 13:30:00,151.42,151.42,151.37,151.37,3789.0,135.7753,135.7753,135.7304,135.7304,3789.0
2018-05-23 13:40:00,151.43,151.47,151.43,151.45,4435.0,135.7842,135.8201,135.7842,135.8022,4435.0
2018-05-23 13:50:00,151.44,151.5,151.41,151.45,4549.0,135.7932,135.847,135.7663,135.8022,4549.0
2018-05-23 14:00:00,151.44,151.89,151.44,151.89,16629.0,135.7932,136.1967,135.7932,136.1967,16629.0
2018-05-23 14:10:00,151.91,151.98,151.81,151.89,17322.0,136.2146,136.2774,136.125,136.1967,17322.0
2018-05-23 14:20:00,151.88,152.04,151.8,151.89,12309.0,136.1877,136.3312,136.116,136.1967,12309.0
2018-05-23 14:30:00,151.88,151.91,151.76,151.79,8952.0,136.1877,136.2146,136.0801,136.107,8952.0
2018-05-23 14:40:00,151.78,151.86,151.78,151.81,11646.0,136.0981,136.1698,136.0981,136.125,11646.0
2018-05-23 14:50:00,151.87,152.04,151.85,152.01,8280.0,136.1788,136.3312,136.1608,136.3043,8280.0
2018-05-23 15:00:00,152.01,152.21,152.01,152.09,10921.0,136.3043,136.4836,136.3043,136.376,10921.0
2018-05-23 15:10:00,152.08,152.08,151.99,152.05,10800.0,136.3671,136.3671,136.2864,136.3402,10800.0
2018-05-23 15:20:00,152.05,152.13,152.0,152.12,10954.0,136.3402,136.4119,136.2953,136.4029,10954.0
2018-05-23 15:30:00,152.12,152.14,152.05,152.07,15117.0,136.4029,136.4209,136.3402,136.3581,15117.0
2018-05-23 15:40:00,152.07,152.13,151.98,152.05,37813.0,136.3581,136.4119,136.2774,136.3402,37813.0
2018-05-23 15:50:00,152.06,152.37,152.06,152.32,73272.0,136.3491,136.6271,136.3491,136.5823,73272.0
2018-05-24 09:30:00,152.11,152.21,152.0,152.21,5142.0,136.394,136.4836,136.2953,136.4836,5142.0
2018-05-24 09:40:00,152.23,152.28,151.72,151.72,22963.0,136.5016,136.5464,136.0443,136.0443,22963.0
2018-05-24 09:50:00,151.69,151.69,151.42,151.55,14019.0,136.0174,136.0174,135.7753,135.8918,14019.0
2018-05-24 10:00:00,151.49,151.73,151.49,151.68,15348.0,135.838,136.0532,135.838,136.0084,15348.0
2018-05-24 10:10:00,151.68,151.71,151.45,151.45,6356.0,136.0084,136.0353,135.8022,135.8022,6356.0
2018-05-24 10:20:00,151.46,151.54,151.33,151.36,32881.0,135.8111,135.8829,135.6946,135.7215,32881.0
2018-05-24 10:30:00,151.33,151.43,151.16,151.42,16404.0,135.6946,135.7842,135.5421,135.7753,16404.0
2018-05-24 10:40:00,151.45,151.45,151.16,151.2,12302.0,135.8022,135.8022,135.5421,135.578,12302.0
2018-05-24 10:50:00,151.3,151.33,150.96,151.06,27566.0,135.6677,135.6946,135.3628,135.4525,27566.0
2018-05-24 11:00:00,151.02,151.44,150.98,151.37,19951.0,135.4166,135.7932,135.3807,135.7304,19951.0
2018-05-24 11:10:00,151.38,151.62,151.34,151.59,21666.0,135.7394,135.9546,135.7035,135.9277,21666.0
2018-05-24 11:20:00,151.59,151.59,151.48,151.57,10500.0,135.9277,135.9277,135.8291,135.9098,10500.0
2018-05-24 11:30:00,151.56,151.63,151.46,151.52,20002.0,135.9008,135.9636,135.8111,135.8649,20002.0
2018-05-24 11:40:00,151.54,151.73,151.54,151.66,9856.0,135.8829,136.0532,135.8829,135.9905,9856.0
2018-05-24 11:50:00,151.61,151.81,151.53,151.81,16474.0,135.9456,136.125,135.8739,136.125,16474.0
2018-05-24 12:00:00,151.79,151.85,151.71,151.71,6080.0,136.107,136.1608,136.0353,136.0353,6080.0
2018-05-24 12:10:00,151.74,151.91,151.74,151.87,4972.0,136.0622,136.2146,136.0622,136.1788,4972.0
2018-05-24 12:20:00,151.84,151.97,151.84,151.9,13109.0,136.1519,136.2684,136.1519,136.2057,13109.0
2018-05-24 12:30:00,151.91,152.0,151.82,151.86,12134.0,136.2146,136.2953,136.1339,136.1698,12134.0
2018-05-24 12:40:00,151.84,151.9,151.77,151.9,19563.0,136.1519,136.2057,136.0891,136.2057,19563.0
2018-05-24 12:50:00,151.92,151.95,151.79,151.94,14142.0,136.2236,136.2505,136.107,136.2415,14142.0
2018-05-24 13:00:00,151.95,152.08,151.95,152.08,11005.0,136.2505,136.3671,136.2505,136.3671,11005.0
2018-05-24 13:10:00,152.08,152.14,152.06,152.14,11734.0,136.3671,136.4209,136.3491,136.4209,11734.0
2018-05-24 13:20:00,152.15,152.19,152.08,152.11,13913.0,136.4298,136.4657,136.3671,136.394,13913.0
2018-05-24 13:30:00,152.12,152.13,152.04,152.05,6628.0,136.4029,136.4119,136.3312,136.3402,6628.0
2018-05-24 13:40:00,152.02,152.15,152.01,152.1,14239.0,136.3133,136.4298,136.3043,136.385,14239.0
2018-05-24 13:50:00,152.11,152.12,152.0,152.11,16963.0,136.394,136.4029,136.2953,136.394,16963.0
2018-05-24 14:00:00,152.1,152.1,151.98,152.06,9230.0,136.385,136.385,136.2774,136.3491,9230.0
2018-05-24 14:10:00,152.05,152.14,152.02,152.11,9532.0,136.3402,136.4209,136.3133,136.394,9532.0
2018-05-24 14:20:00,152.11,152.2,152.1,152.16,10439.0,136.394,136.4747,136.385,136.4388,10439.0
2018-05-24 14:30:00,152.15,152.16,152.07,152.12,6899.0,136.4298,136.4388,136.3581,136.4029,6899.0
2018-05-24 14:40:00,152.13,152.13,151.99,151.99,7157.0,136.4119,136.4119,136.2864,136.2864,7157.0
2018-05-24 14:50:00,152.0,152.05,151.94,152.04,58116.0,136.2953,136.3402,136.2415,136.3312,58116.0
2018-05-24 15:00:00,152.02,152.13,151.9,152.12,33941.0,136.3133,136.4119,136.2057,136.4029,33941.0
2018-05-24 15:10:00,152.13,152.16,152.07,152.16,33148.0,136.4119,136.4388,136.3581,136.4388,33148.0
2018-05-24 15:20:00,152.16,152.2,152.12,152.13,11362.0,136.4388,136.4747,136.4029,136.4119,11362.0
2018-05-24 15:30:00,152.15,152.2,152.06,152.08,12447.0,136.4298,136.4747,136.3491,136.3671,12447.0
2018-05-24 15:40:00,152.04,152.08,151.93,152.06,10707.0,136.3312,136.3671,136.2326,136.3491,10707.0
2018-05-24 15:50:00,152.06,152.14,151.96,152.08,93907.0,136.3491,136.4209,136.2595,136.3671,93907.0
2018-05-25 09:30:00,151.75,151.89,151.64,151.67,14040.0,136.0712,136.1967,135.9725,135.9994,14040.0
2018-05-25 09:40:00,151.69,151.7,151.57,151.69,15023.0,136.0174,136.0263,135.9098,136.0174,15023.0
2018-05-25 09:50:00,151.66,151.8,151.58,151.8,5957.0,135.9905,136.116,135.9187,136.116,5957.0
2018-05-25 10:00:00,151.76,151.9,151.72,151.89,25084.0,136.0801,136.2057,136.0443,136.1967,25084.0
2018-05-25 10:10:00,151.87,152.08,151.87,152.04,26919.0,136.1788,136.3671,136.1788,136.3312,26919.0
2018-05-25 10:20:00,152.0,152.0,151.92,151.96,3087.0,136.2953,136.2953,136.2236,136.2595,3087.0
2018-05-25 10:30:00,152.0,152.07,151.95,151.95,8913.0,136.2953,136.3581,136.2505,136.2505,8913.0
2018-05-25 10:40:00,151.95,151.95,151.74,151.75,6683.0,136.2505,136.2505,136.0622,136.0712,6683.0
2018-05-25 10:50:00,151.79,151.89,151.78,151.88,21481.0,136.107,136.1967,136.0981,136.1877,21481.0
2018-05-25 11:00:00,151.89,152.02,151.89,151.96,2911.0,136.1967,136.3133,136.1967,136.2595,2911.0
2018-05-25 11:10:00,152.0,152.0,151.89,151.93,10096.0,136.2953,136.2953,136.1967,136.2326,10096.0
2018-05-25 11:20:00,151.88,151.9,151.83,151.9,2744.0,136.1877,136.2057,136.1429,136.2057,2744.0
2018-05-25 11:30:00,151.89,151.98,151.88,151.98,12678.0,136.1967,136.2774,136.1877,136.2774,12678.0
2018-05-25 11:40:00,151.96,151.98,151.89,151.93,1706.0,136.2595,136.2774,136.1967,136.2326,1706.0
2018-05-25 11:50:00,151.92,151.92,151.88,151.88,2043.0,136.2236,136.2236,136.1877,136.1877,2043.0
2018-05-25 12:00:00,151.85,151.88,151.71,151.71,6957.0,136.1608,136.1877,136.0353,136.0353,6957.0
2018-05-25 12:10:00,151.69,151.71,151.66,151.66,11093.0,136.0174,136.0353,135.9905,135.9905,11093.0
2018-05-25 12:20:00,151.63,151.78,151.58,151.76,7150.0,135.9636,136.0981,135.9187,136.0801,7150.0
2018-05-25 12:30:00,151.74,151.78,151.7,151.78,13885.0,136.0622,136.0981,136.0263,136.0981,13885.0
2018-05-25 12:40:00,151.73,151.81,151.69,151.71,13164.0,136.0532,136.125,136.0174,136.0353,13164.0
2018-05-25 12:50:00,151.68,151.75,151.66,151.74,2181.0,136.0084,136.0712,135.9905,136.0622,2181.0
2018-05-25 13:00:00,151.71,151.76,151.68,151.71,971.0,136.0353,136.0801,136.0084,136.0353,971.0
2018-05-25 13:10:00,151.77,151.77,151.67,151.67,4810.0,136.0891,136.0891,135.9994,135.9994,4810.0
2018-05-25 13:20:00,151.65,151.68,151.63,151.66,1725.0,135.9815,136.0084,135.9636,135.9905,1725.0
2018-05-25 13:30:00,151.62,151.62,151.53,151.59,11909.0,135.9546,135.9546,135.8739,135.9277,11909.0
2018-05-25 13:40:00,151.58,151.61,151.56,151.56,1959.0,135.9187,135.9456,135.9008,135.9008,1959.0
2018-05-25 13:50:00,151.56,151.59,151.51,151.51,1725.0,135.9008,135.9277,135.856,135.856,1725.0
2018-05-25 14:00:00,151.55,151.68,151.55,151.64,6777.0,135.8918,136.0084,135.8918,135.9725,6777.0
2018-05-25 14:10:00,151.67,151.67,151.62,151.66,2964.0,135.9994,135.9994,135.9546,135.9905,2964.0
2018-05-25 14:20:00,151.66,151.7,151.61,151.68,4693.0,135.9905,136.0263,135.9456,136.0084,4693.0
2018-05-25 14:30:00,151.68,151.68,151.59,151.59,986.0,136.0084,136.0084,135.9277,135.9277,986.0
2018-05-25 14:40:00,151.58,151.58,151.43,151.46,7817.0,135.9187,135.9187,135.7842,135.8111,7817.0
2018-05-25 14:50:00,151.44,151.51,151.44,151.47,2819.0,135.7932,135.856,135.7932,135.8201,2819.0
2018-05-25 15:00:00,151.46,151.52,151.42,151.52,5384.0,135.8111,135.8649,135.7753,135.8649,5384.0
2018-05-25 15:10:00,151.55,151.67,151.52,151.63,16657.0,135.8918,135.9994,135.8649,135.9636,16657.0
2018-05-25 15:20:00,151.66,151.76,151.63,151.76,14440.0,135.9905,136.0801,135.9636,136.0801,14440.0
2018-05-25 15:30:00,151.73,151.78,151.72,151.72,4578.0,136.0532,136.0981,136.0443,136.0443,4578.0
2018-05-25 15:40:00,151.71,151.71,151.6,151.67,8929.0,136.0353,136.0353,135.9367,135.9994,8929.0
2018-05-25 15:50:00,151.67,151.85,151.67,151.72,68575.0,135.9994,136.1608,135.9994,136.0443,68575.0
2018-05-29 09:30:00,150.78,150.84,150.59,150.69,25720.0,135.2014,135.2552,135.031,135.1207,25720.0
2018-05-29 09:40:00,150.66,150.85,150.56,150.74,16263.0,135.0938,135.2642,135.0041,135.1655,16263.0
2018-05-29 09:50:00,150.74,151.14,150.74,151.08,20742.0,135.1655,135.5242,135.1655,135.4704,20742.0
2018-05-29 10:00:00,151.12,151.21,151.08,151.17,13263.0,135.5063,135.587,135.4704,135.5511,13263.0
2018-05-29 10:10:00,151.17,151.17,150.97,150.97,4015.0,135.5511,135.5511,135.3718,135.3718,4015.0
2018-05-29 10:20:00,151.02,151.15,150.94,151.09,4935.0,135.4166,135.5332,135.3449,135.4794,4935.0
2018-05-29 10:30:00,150.98,150.98,150.82,150.93,10761.0,135.3807,135.3807,135.2373,135.3359,10761.0
2018-05-29 10:40:00,150.97,151.04,150.86,150.86,4407.0,135.3718,135.4345,135.2731,135.2731,4407.0
2018-05-29 10:50:00,151.01,151.05,150.81,150.81,5333.0,135.4076,135.4435,135.2283,135.2283,5333.0
2018-05-29 11:00:00,150.77,150.77,150.56,150.57,9325.0,135.1924,135.1924,135.0041,135.0131,9325.0
2018-05-29 11:10:00,150.6,150.79,150.6,150.67,68769.0,135.04,135.2104,135.04,135.1028,68769.0
2018-05-29 11:20:00,150.66,150.88,150.62,150.71,89026.0,135.0938,135.2911,135.0579,135.1386,89026.0
2018-05-29 11:30:00,150.72,150.72,150.45,150.45,6791.0,135.1476,135.1476,134.9055,134.9055,6791.0
2018-05-29 11:40:00,150.41,150.41,150.02,150.1,11736.0,134.8696,134.8696,134.5199,134.5916,11736.0
2018-05-29 11:50:00,150.09,150.14,150.02,150.02,3368.0,134.5827,134.6275,134.5199,134.5199,3368.0
2018-05-29 12:00:00,150.01,150.01,149.67,149.67,7025.0,134.5109,134.5109,134.2061,134.2061,7025.0
2018-05-29 12:10:00,149.65,149.72,149.44,149.69,22075.0,134.1881,134.2509,133.9998,134.224,22075.0
2018-05-29 12:20:00,149.69,149.92,149.69,149.79,5883.0,134.224,134.4302,134.224,134.3137,5883.0
2018-05-29 12:30:00,149.81,150.12,149.81,150.0,21344.0,134.3316,134.6096,134.3316,134.502,21344.0
2018-05-29 12:40:00,150.03,150.21,150.02,150.06,12997.0,134.5289,134.6903,134.5199,134.5558,12997.0
2018-05-29 12:50:00,150.24,150.28,150.16,150.19,11212.0,134.7172,134.753,134.6454,134.6723,11212.0
2018-05-29 13:00:00,150.22,150.22,149.88,149.89,10241.0,134.6992,134.6992,134.3944,134.4033,10241.0
2018-05-29 13:10:00,149.91,149.99,149.8,149.98,78242.0,134.4213,134.493,134.3226,134.484,78242.0
2018-05-29 13:20:00,149.94,150.07,149.89,149.93,7157.0,134.4482,134.5647,134.4033,134.4392,7157.0
2018-05-29 13:30:00,149.95,149.96,149.69,149.7,15251.0,134.4571,134.4661,134.224,134.233,15251.0
2018-05-29 13:40:00,149.78,150.03,149.73,150.0,10699.0,134.3047,134.5289,134.2599,134.502,10699.0
2018-05-29 13:50:00,150.06,150.06,149.89,149.9,320576.0,134.5558,134.5558,134.4033,134.4123,320576.0
2018-05-29 14:00:00,149.84,149.84,149.58,149.66,43494.0,134.3585,134.3585,134.1254,134.1971,43494.0
2018-05-29 14:10:00,149.63,149.73,149.56,149.66,11527.0,134.1702,134.2599,134.1074,134.1971,11527.0
2018-05-29 14:20:00,149.63,149.86,149.5,149.82,18791.0,134.1702,134.3764,134.0536,134.3406,18791.0
2018-05-29 14:30:00,149.85,149.95,149.73,149.73,7972.0,134.3675,134.4571,134.2599,134.2599,7972.0
2018-05-29 14:40:00,149.78,149.84,149.47,149.6,33956.0,134.3047,134.3585,134.0267,134.1433,33956.0
2018-05-29 14:50:00,149.53,149.56,149.42,149.49,4582.0,134.0805,134.1074,133.9819,134.0447,4582.0
2018-05-29 15:00:00,149.43,149.67,149.43,149.58,17183.0,133.9909,134.2061,133.9909,134.1254,17183.0
2018-05-29 15:10:00,149.6,149.64,149.45,149.52,14274.0,134.1433,134.1792,134.0088,134.0716,14274.0
2018-05-29 15:20:00,149.5,149.61,149.47,149.6,19869.0,134.0536,134.1523,134.0267,134.1433,19869.0
2018-05-29 15:30:00,149.6,149.99,149.53,149.96,71550.0,134.1433,134.493,134.0805,134.4661,71550.0
2018-05-29 15:40:00,149.96,150.23,149.91,150.17,80751.0,134.4661,134.7082,134.4213,134.6544,80751.0
2018-05-29 15:50:00,150.18,150.27,150.09,150.09,59955.0,134.6634,134.7441,134.5827,134.5827,59955.0
2018-05-30 09:30:00,150.93,151.13,150.93,151.13,4073.0,135.3359,135.5152,135.3359,135.5152,4073.0
2018-05-30 09:40:00,151.13,151.19,150.97,151.07,67909.0,135.5152,135.569,135.3718,135.4614,67909.0
2018-05-30 09:50:00,151.05,151.07,150.91,150.93,4603.0,135.4435,135.4614,135.318,135.3359,4603.0
2018-05-30 10:00:00,150.95,151.08,150.9,151.07,23404.0,135.3538,135.4704,135.309,135.4614,23404.0
2018-05-30 10:10:00,151.05,151.23,151.05,151.14,10461.0,135.4435,135.6049,135.4435,135.5242,10461.0
2018-05-30 10:20:00,151.13,151.14,151.0,151.04,8227.0,135.5152,135.5242,135.3987,135.4345,8227.0
2018-05-30 10:30:00,151.19,151.3,151.17,151.19,6419.0,135.569,135.6677,135.5511,135.569,6419.0
2018-05-30 10:40:00,151.22,151.59,151.19,151.54,15579.0,135.5959,135.9277,135.569,135.8829,15579.0
2018-05-30 10:50:00,151.56,151.62,151.55,151.6,43575.0,135.9008,135.9546,135.8918,135.9367,43575.0
2018-05-30 11:00:00,151.67,151.67,151.52,151.52,4218.0,135.9994,135.9994,135.8649,135.8649,4218.0
2018-05-30 11:10:00,151.58,151.58,151.5,151.5,5302.0,135.9187,135.9187,135.847,135.847,5302.0
2018-05-30 11:20:00,151.53,151.66,151.53,151.61,2253.0,135.8739,135.9905,135.8739,135.9456,2253.0
2018-05-30 11:30:00,151.64,151.87,151.63,151.86,2852.0,135.9725,136.1788,135.9636,136.1698,2852.0
2018-05-30 11:40:00,151.78,151.78,151.68,151.75,300473.0,136.0981,136.0981,136.0084,136.0712,300473.0
2018-05-30 11:50:00,151.8,152.0,151.77,151.99,16531.0,136.116,136.2953,136.0891,136.2864,16531.0
2018-05-30 12:00:00,152.01,152.08,151.99,152.02,41622.0,136.3043,136.3671,136.2864,136.3133,41622.0
2018-05-30 12:10:00,151.97,152.01,151.96,151.99,7062.0,136.2684,136.3043,136.2595,136.2864,7062.0
2018-05-30 12:20:00,152.05,152.1,152.05,152.08,2832.0,136.3402,136.385,136.3402,136.3671,2832.0
2018-05-30 12:30:00,152.06,152.09,151.92,151.97,4469.0,136.3491,136.376,136.2236,136.2684,4469.0
2018-05-30 12:40:00,151.95,151.96,151.9,151.9,4701.0,136.2505,136.2595,136.2057,136.2057,4701.0
2018-05-30 12:50:00,151.94,152.01,151.94,152.0,900.0,136.2415,136.3043,136.2415,136.2953,900.0
2018-05-30 13:00:00,152.0,152.0,151.91,152.0,5246.0,136.2953,136.2953,136.2146,136.2953,5246.0
2018-05-30 13:10:00,152.01,152.23,151.99,152.22,12380.0,136.3043,136.5016,136.2864,136.4926,12380.0
2018-05-30 13:20:00,152.27,152.28,152.16,152.17,14313.0,136.5374,136.5464,136.4388,136.4478,14313.0
2018-05-30 13:30:00,152.19,152.25,152.17,152.25,7166.0,136.4657,136.5195,136.4478,136.5195,7166.0
2018-05-30 13:40:00,152.24,152.28,152.23,152.28,4806.0,136.5105,136.5464,136.5016,136.5464,4806.0
2018-05-30 13:50:00,152.28,152.28,152.18,152.21,3800.0,136.5464,136.5464,136.4567,136.4836,3800.0
2018-05-30 14:00:00,152.21,152.27,152.2,152.27,4919.0,136.4836,136.5374,136.4747,136.5374,4919.0
2018-05-30 14:10:00,152.28,152.3,152.17,152.22,18756.0,136.5464,136.5643,136.4478,136.4926,18756.0
2018-05-30 14:20:00,152.22,152.24,152.15,152.18,276717.0,136.4926,136.5105,136.4298,136.4567,276717.0
2018-05-30 14:30:00,152.18,152.35,152.15,152.33,16140.0,136.4567,136.6092,136.4298,136.5912,16140.0
2018-05-30 14:40:00,152.34,152.35,152.22,152.24,10433.0,136.6002,136.6092,136.4926,136.5105,10433.0
2018-05-30 14:50:00,152.29,152.31,152.23,152.25,2524.0,136.5554,136.5733,136.5016,136.5195,2524.0
2018-05-30 15:00:00,152.3,152.32,152.17,152.17,7654.0,136.5643,136.5823,136.4478,136.4478,7654.0
2018-05-30 15:10:00,152.17,152.23,152.15,152.21,15908.0,136.4478,136.5016,136.4298,136.4836,15908.0
2018-05-30 15:20:00,152.23,152.23,152.09,152.09,11182.0,136.5016,136.5016,136.376,136.376,11182.0
2018-05-30 15:30:00,152.06,152.07,151.98,152.03,33661.0,136.3491,136.3581,136.2774,136.3222,33661.0
2018-05-30 15:40:00,151.96,152.06,151.93,152.0,13774.0,136.2595,136.3491,136.2326,136.2953,13774.0
2018-05-30 15:50:00,152.0,152.13,152.0,152.06,42019.0,136.2953,136.4119,136.2953,136.3491,42019.0
2018-05-31 09:30:00,151.86,151.86,151.64,151.81,34728.0,136.1698,136.1698,135.9725,136.125,34728.0
2018-05-31 09:40:00,151.8,151.88,151.6,151.61,19134.0,136.116,136.1877,135.9367,135.9456,19134.0
2018-05-31 09:50:00,151.62,151.71,151.56,151.63,8434.0,135.9546,136.0353,135.9008,135.9636,8434.0
2018-05-31 10:00:00,151.67,151.77,151.44,151.48,3981.0,135.9994,136.0891,135.7932,135.8291,3981.0
2018-05-31 10:10:00,151.5,151.69,151.43,151.56,23492.0,135.847,136.0174,135.7842,135.9008,23492.0
2018-05-31 10:20:00,151.58,151.61,151.48,151.59,6298.0,135.9187,135.9456,135.8291,135.9277,6298.0
2018-05-31 10:30:00,151.59,151.68,151.45,151.48,7471.0,135.9277,136.0084,135.8022,135.8291,7471.0
2018-05-31 10:40:00,151.47,151.53,151.28,151.31,16598.0,135.8201,135.8739,135.6497,135.6766,16598.0
2018-05-31 10:50:00,151.23,151.36,151.2,151.36,5029.0,135.6049,135.7215,135.578,135.7215,5029.0
2018-05-31 11:00:00,151.35,151.49,151.29,151.48,10667.0,135.7125,135.838,135.6587,135.8291,10667.0
2018-05-31 11:10:00,151.46,151.47,151.28,151.3,2700.0,135.8111,135.8201,135.6497,135.6677,2700.0
2018-05-31 11:20:00,151.36,151.61,151.25,151.61,21468.0,135.7215,135.9456,135.6228,135.9456,21468.0
2018-05-31 11:30:00,151.62,151.84,151.48,151.73,23206.0,135.9546,136.1519,135.8291,136.0532,23206.0
2018-05-31 11:40:00,151.75,151.99,151.75,151.8,25356.0,136.0712,136.2864,136.0712,136.116,25356.0
2018-05-31 11:50:00,151.81,151.85,151.72,151.74,117304.0,136.125,136.1608,136.0443,136.0622,117304.0
2018-05-31 12:00:00,151.67,151.67,151.45,151.46,13165.0,135.9994,135.9994,135.8022,135.8111,13165.0
2018-05-31 12:10:00,151.45,151.56,151.45,151.56,3105.0,135.8022,135.9008,135.8022,135.9008,3105.0
2018-05-31 12:20:00,151.58,151.59,151.4,151.4,5350.0,135.9187,135.9277,135.7573,135.7573,5350.0
2018-05-31 12:30:00,151.39,151.42,151.33,151.38,28030.0,135.7484,135.7753,135.6946,135.7394,28030.0
2018-05-31 12:40:00,151.36,151.54,151.31,151.53,11626.0,135.7215,135.8829,135.6766,135.8739,11626.0
2018-05-31 12:50:00,151.52,151.53,151.43,151.53,5407.0,135.8649,135.8739,135.7842,135.8739,5407.0
2018-05-31 13:00:00,151.52,151.52,151.39,151.4,7474.0,135.8649,135.8649,135.7484,135.7573,7474.0
2018-05-31 13:10:00,151.38,151.43,151.29,151.39,12559.0,135.7394,135.7842,135.6587,135.7484,12559.0
2018-05-31 13:20:00,151.37,151.42,151.3,151.31,3512.0,135.7304,135.7753,135.6677,135.6766,3512.0
2018-05-31 13:30:00,151.36,151.36,151.17,151.28,11659.0,135.7215,135.7215,135.5511,135.6497,11659.0
2018-05-31 13:40:00,151.29,151.33,151.24,151.25,13267.0,135.6587,135.6946,135.6139,135.6228,13267.0
2018-05-31 13:50:00,151.25,151.27,150.92,151.0,262314.0,135.6228,135.6408,135.3269,135.3987,262314.0
2018-05-31 14:00:00,150.96,150.96,150.76,150.93,11547.0,135.3628,135.3628,135.1835,135.3359,11547.0
2018-05-31 14:10:00,150.92,151.14,150.91,151.07,57465.0,135.3269,135.5242,135.318,135.4614,57465.0
2018-05-31 14:20:00,151.09,151.15,151.07,151.09,5437.0,135.4794,135.5332,135.4614,135.4794,5437.0
2018-05-31 14:30:00,151.04,151.07,150.93,150.94,15005.0,135.4345,135.4614,135.3359,135.3449,15005.0
2018-05-31 14:40:00,150.94,151.06,150.91,151.0,10760.0,135.3449,135.4525,135.318,135.3987,10760.0
2018-05-31 14:50:00,151.0,151.15,151.0,151.12,18334.0,135.3987,135.5332,135.3987,135.5063,18334.0
2018-05-31 15:00:00,151.18,151.37,151.07,151.34,29459.0,135.5601,135.7304,135.4614,135.7035,29459.0
2018-05-31 15:10:00,151.35,151.36,151.24,151.27,23071.0,135.7125,135.7215,135.6139,135.6408,23071.0
2018-05-31 15:20:00,151.25,151.33,151.2,151.29,14189.0,135.6228,135.6946,135.578,135.6587,14189.0
2018-05-31 15:30:00,151.29,151.34,151.16,151.29,21167.0,135.6587,135.7035,135.5421,135.6587,21167.0
2018-05-31 15:40:00,151.33,151.33,151.11,151.16,9158.0,135.6946,135.6946,135.4973,135.5421,9158.0
2018-05-31 15:50:00,151.15,151.2,150.99,151.06,128216.0,135.5332,135.578,135.3897,135.4525,128216.0
2018-06-01 09:30:00,151.91,152.13,151.48,152.09,4689.0,136.2146,136.4119,135.8291,136.376,4689.0
2018-06-01 09:40:00,152.08,152.27,152.08,152.27,10464.0,136.3671,136.5374,136.3671,136.5374,10464.0
2018-06-01 09:50:00,152.26,152.31,152.23,152.26,11634.0,136.5285,136.5733,136.5016,136.5285,11634.0
2018-06-01 10:00:00,152.26,152.38,152.23,152.23,49158.0,136.5285,136.6361,136.5016,136.5016,49158.0
2018-06-01 10:10:00,152.24,152.28,151.96,152.18,34805.0,136.5105,136.5464,136.2595,136.4567,34805.0
2018-06-01 10:20:00,152.19,152.55,152.19,152.32,62424.0,136.4657,136.7885,136.4657,136.5823,62424.0
2018-06-01 10:30:00,152.3,152.38,152.21,152.37,14688.0,136.5643,136.6361,136.4836,136.6271,14688.0
2018-06-01 10:40:00,152.32,152.39,152.16,152.36,23188.0,136.5823,136.645,136.4388,136.6181,23188.0
2018-06-01 10:50:00,152.4,152.49,152.38,152.44,16804.0,136.654,136.7347,136.6361,136.6899,16804.0
2018-06-01 11:00:00,152.44,152.49,152.37,152.37,27763.0,136.6899,136.7347,136.6271,136.6271,27763.0
2018-06-01 11:10:00,152.35,152.42,152.33,152.34,8888.0,136.6092,136.6719,136.5912,136.6002,8888.0
2018-06-01 11:20:00,152.36,152.49,152.3,152.31,15184.0,136.6181,136.7347,136.5643,136.5733,15184.0
2018-06-01 11:30:00,152.3,152.52,152.29,152.45,17033.0,136.5643,136.7616,136.5554,136.6988,17033.0
2018-06-01 11:40:00,152.46,152.47,152.36,152.38,5708.0,136.7078,136.7168,136.6181,136.6361,5708.0
2018-06-01 11:50:00,152.39,152.53,152.38,152.48,6868.0,136.645,136.7706,136.6361,136.7257,6868.0
2018-06-01 12:00:00,152.49,152.55,152.45,152.5,3403.0,136.7347,136.7885,136.6988,136.7437,3403.0
2018-06-01 12:10:00,152.52,152.63,152.52,152.57,4734.0,136.7616,136.8602,136.7616,136.8064,4734.0
2018-06-01 12:20:00,152.59,152.59,152.5,152.51,3266.0,136.8244,136.8244,136.7437,136.7526,3266.0
2018-06-01 12:30:00,152.53,152.63,152.5,152.6,14952.0,136.7706,136.8602,136.7437,136.8333,14952.0
2018-06-01 12:40:00,152.6,152.62,152.57,152.57,5931.0,136.8333,136.8513,136.8064,136.8064,5931.0
2018-06-01 12:50:00,152.56,152.59,152.5,152.59,6295.0,136.7975,136.8244,136.7437,136.8244,6295.0
2018-06-01 13:00:00,152.57,152.7,152.57,152.69,3766.0,136.8064,136.923,136.8064,136.914,3766.0
2018-06-01 13:10:00,152.69,152.71,152.65,152.67,6900.0,136.914,136.932,136.8782,136.8961,6900.0
2018-06-01 13:20:00,152.67,152.74,152.65,152.68,19482.0,136.8961,136.9589,136.8782,136.9051,19482.0
2018-06-01 13:30:00,152.7,152.72,152.59,152.61,30086.0,136.923,136.9409,136.8244,136.8423,30086.0
2018-06-01 13:40:00,152.6,152.63,152.57,152.58,14719.0,136.8333,136.8602,136.8064,136.8154,14719.0
2018-06-01 13:50:00,152.58,152.62,152.57,152.59,17350.0,136.8154,136.8513,136.8064,136.8244,17350.0
2018-06-01 14:00:00,152.59,152.63,152.41,152.41,16580.0,136.8244,136.8602,136.663,136.663,16580.0
2018-06-01 14:10:00,152.42,152.45,152.39,152.44,13383.0,136.6719,136.6988,136.645,136.6899,13383.0
2018-06-01 14:20:00,152.48,152.53,152.44,152.49,19588.0,136.7257,136.7706,136.6899,136.7347,19588.0
2018-06-01 14:30:00,152.51,152.51,152.41,152.42,6316.0,136.7526,136.7526,136.663,136.6719,6316.0
2018-06-01 14:40:00,152.45,152.59,152.45,152.57,34865.0,136.6988,136.8244,136.6988,136.8064,34865.0
2018-06-01 14:50:00,152.6,152.62,152.55,152.55,14609.0,136.8333,136.8513,136.7885,136.7885,14609.0
2018-06-01 15:00:00,152.55,152.55,152.39,152.4,5342.0,136.7885,136.7885,136.645,136.654,5342.0
2018-06-01 15:10:00,152.37,152.37,152.28,152.34,66536.0,136.6271,136.6271,136.5464,136.6002,66536.0
2018-06-01 15:20:00,152.33,152.39,152.29,152.39,73917.0,136.5912,136.645,136.5554,136.645,73917.0
2018-06-01 15:30:00,152.4,152.47,152.39,152.47,96496.0,136.654,136.7168,136.645,136.7168,96496.0
2018-06-01 15:40:00,152.47,152.51,152.45,152.45,97080.0,136.7168,136.7526,136.6988,136.6988,97080.0
2018-06-01 15:50:00,152.44,152.6,152.43,152.58,80852.0,136.6899,136.8333,136.6809,136.8154,80852.0
2018-06-04 09:30:00,153.05,153.34,152.75,153.34,31370.0,137.2368,137.4969,136.9678,137.4969,31370.0
2018-06-04 09:40:00,153.33,153.45,153.33,153.35,20163.0,137.4879,137.5955,137.4879,137.5059,20163.0
2018-06-04 09:50:00,153.37,153.42,153.33,153.36,12934.0,137.5238,137.5686,137.4879,137.5148,12934.0
2018-06-04 10:00:00,153.37,153.42,153.12,153.15,20376.0,137.5238,137.5686,137.2996,137.3265,20376.0
2018-06-04 10:10:00,153.15,153.19,153.1,153.19,6693.0,137.3265,137.3624,137.2817,137.3624,6693.0
2018-06-04 10:20:00,153.21,153.22,153.05,153.05,10465.0,137.3803,137.3893,137.2368,137.2368,10465.0
2018-06-04 10:30:00,153.03,153.07,152.97,153.05,6075.0,137.2189,137.2548,137.1651,137.2368,6075.0
2018-06-04 10:40:00,153.09,153.13,153.06,153.08,2676.0,137.2727,137.3086,137.2458,137.2638,2676.0
2018-06-04 10:50:00,153.12,153.16,153.05,153.15,6056.0,137.2996,137.3355,137.2368,137.3265,6056.0
2018-06-04 11:00:00,153.14,153.23,153.11,153.11,11474.0,137.3176,137.3983,137.2907,137.2907,11474.0
2018-06-04 11:10:00,153.12,153.16,152.99,153.04,10780.0,137.2996,137.3355,137.183,137.2279,10780.0
2018-06-04 11:20:00,153.02,153.1,152.96,153.1,14133.0,137.2099,137.2817,137.1561,137.2817,14133.0
2018-06-04 11:30:00,153.14,153.14,153.06,153.1,11015.0,137.3176,137.3176,137.2458,137.2817,11015.0
2018-06-04 11:40:00,153.11,153.18,153.11,153.13,3699.0,137.2907,137.3534,137.2907,137.3086,3699.0
2018-06-04 11:50:00,153.15,153.16,153.07,153.16,8816.0,137.3265,137.3355,137.2548,137.3355,8816.0
2018-06-04 12:00:00,153.18,153.19,153.11,153.14,7151.0,137.3534,137.3624,137.2907,137.3176,7151.0
2018-06-04 12:10:00,153.11,153.24,153.09,153.23,5749.0,137.2907,137.4072,137.2727,137.3983,5749.0
2018-06-04 12:20:00,153.26,153.33,153.26,153.3,10684.0,137.4252,137.4879,137.4252,137.461,10684.0
2018-06-04 12:30:00,153.29,153.32,153.27,153.27,3800.0,137.4521,137.479,137.4341,137.4341,3800.0
2018-06-04 12:40:00,153.27,153.3,153.27,153.28,3779.0,137.4341,137.461,137.4341,137.4431,3779.0
2018-06-04 12:50:00,153.31,153.32,153.27,153.27,1266.0,137.47,137.479,137.4341,137.4341,1266.0
2018-06-04 13:00:00,153.28,153.35,153.28,153.28,3155.0,137.4431,137.5059,137.4431,137.4431,3155.0
2018-06-04 13:10:00,153.3,153.31,153.28,153.29,950.0,137.461,137.47,137.4431,137.4521,950.0
2018-06-04 13:20:00,153.32,153.34,153.31,153.32,2605.0,137.479,137.4969,137.47,137.479,2605.0
2018-06-04 13:30:00,153.31,153.31,153.18,153.21,3883.0,137.47,137.47,137.3534,137.3803,3883.0
2018-06-04 13:40:00,153.2,153.22,153.18,153.2,4825.0,137.3714,137.3893,137.3534,137.3714,4825.0
2018-06-04 13:50:00,153.17,153.19,153.15,153.19,2064.0,137.3445,137.3624,137.3265,137.3624,2064.0
2018-06-04 14:00:00,153.21,153.25,153.21,153.24,2492.0,137.3803,137.4162,137.3803,137.4072,2492.0
2018-06-04 14:10:00,153.27,153.3,153.23,153.25,22607.0,137.4341,137.461,137.3983,137.4162,22607.0
2018-06-04 14:20:00,153.25,153.28,153.25,153.27,2943.0,137.4162,137.4431,137.4162,137.4341,2943.0
2018-06-04 14:30:00,153.27,153.27,153.23,153.26,7906.0,137.4341,137.4341,137.3983,137.4252,7906.0
2018-06-04 14:40:00,153.24,153.28,153.23,153.28,213823.0,137.4072,137.4431,137.3983,137.4431,213823.0
2018-06-04 14:50:00,153.27,153.38,153.26,153.38,144173.0,137.4341,137.5328,137.4252,137.5328,144173.0
2018-06-04 15:00:00,153.36,153.37,153.34,153.35,14532.0,137.5148,137.5238,137.4969,137.5059,14532.0
2018-06-04 15:10:00,153.36,153.43,153.33,153.42,24622.0,137.5148,137.5776,137.4879,137.5686,24622.0
2018-06-04 15:20:00,153.42,153.42,153.36,153.37,10070.0,137.5686,137.5686,137.5148,137.5238,10070.0
2018-06-04 15:30:00,153.36,153.39,153.35,153.38,27024.0,137.5148,137.5417,137.5059,137.5328,27024.0
2018-06-04 15:40:00,153.39,153.41,153.27,153.31,15823.0,137.5417,137.5597,137.4341,137.47,15823.0
2018-06-04 15:50:00,153.32,153.39,153.31,153.34,44490.0,137.479,137.5417,137.47,137.4969,44490.0
2018-06-05 09:30:00,153.48,153.52,153.14,153.4,18621.0,137.6224,137.6583,137.3176,137.5507,18621.0
2018-06-05 09:40:00,153.43,153.52,153.4,153.52,3104.0,137.5776,137.6583,137.5507,137.6583,3104.0
2018-06-05 09:50:00,153.49,153.49,153.49,153.49,1061.0,137.6314,137.6314,137.6314,137.6314,1061.0
2018-06-05 10:00:00,153.54,153.73,153.52,153.63,13403.0,137.6762,137.8466,137.6583,137.7569,13403.0
2018-06-05 10:10:00,153.64,153.67,153.56,153.6,3310.0,137.7659,137.7928,137.6942,137.73,3310.0
2018-06-05 10:20:00,153.59,153.62,153.52,153.6,41139.0,137.7211,137.748,137.6583,137.73,41139.0
2018-06-05 10:30:00,153.66,153.7,153.38,153.44,32765.0,137.7838,137.8197,137.5328,137.5866,32765.0
2018-06-05 10:40:00,153.45,153.45,153.38,153.39,12776.0,137.5955,137.5955,137.5328,137.5417,12776.0
2018-06-05 10:50:00,153.39,153.48,153.39,153.48,12347.0,137.5417,137.6224,137.5417,137.6224,12347.0
2018-06-05 11:00:00,153.48,153.48,153.16,153.17,18475.0,137.6224,137.6224,137.3355,137.3445,18475.0
2018-06-05 11:10:00,153.12,153.37,153.12,153.35,11270.0,137.2996,137.5238,137.2996,137.5059,11270.0
2018-06-05 11:20:00,153.36,153.36,153.22,153.25,7326.0,137.5148,137.5148,137.3893,137.4162,7326.0
2018-06-05 11:30:00,153.24,153.25,153.12,153.24,8398.0,137.4072,137.4162,137.2996,137.4072,8398.0
2018-06-05 11:40:00,153.16,153.16,152.99,153.08,11881.0,137.3355,137.3355,137.183,137.2638,11881.0
2018-06-05 11:50:00,153.08,153.16,153.06,153.15,8576.0,137.2638,137.3355,137.2458,137.3265,8576.0
2018-06-05 12:00:00,153.15,153.16,153.0,153.12,41268.0,137.3265,137.3355,137.192,137.2996,41268.0
2018-06-05 12:10:00,153.18,153.23,153.16,153.17,4540.0,137.3534,137.3983,137.3355,137.3445,4540.0
2018-06-05 12:20:00,153.17,153.18,153.07,153.14,36961.0,137.3445,137.3534,137.2548,137.3176,36961.0
2018-06-05 12:30:00,153.18,153.22,153.13,153.21,6048.0,137.3534,137.3893,137.3086,137.3803,6048.0
2018-06-05 12:40:00,153.23,153.31,153.18,153.2,4522.0,137.3983,137.47,137.3534,137.3714,4522.0
2018-06-05 12:50:00,153.23,153.28,153.18,153.28,38011.0,137.3983,137.4431,137.3534,137.4431,38011.0
2018-06-05 13:00:00,153.29,153.33,153.26,153.33,3772.0,137.4521,137.4879,137.4252,137.4879,3772.0
2018-06-05 13:10:00,153.34,153.44,153.34,153.42,5344.0,137.4969,137.5866,137.4969,137.5686,5344.0
2018-06-05 13:20:00,153.41,153.43,153.37,153.42,19220.0,137.5597,137.5776,137.5238,137.5686,19220.0
2018-06-05 13:30:00,153.43,153.43,153.36,153.4,68366.0,137.5776,137.5776,137.5148,137.5507,68366.0
2018-06-05 13:40:00,153.4,153.46,153.35,153.44,22306.0,137.5507,137.6045,137.5059,137.5866,22306.0
2018-06-05 13:50:00,153.44,153.45,153.38,153.4,9893.0,137.5866,137.5955,137.5328,137.5507,9893.0
2018-06-05 14:00:00,153.42,153.42,153.32,153.37,19205.0,137.5686,137.5686,137.479,137.5238,19205.0
2018-06-05 14:10:00,153.37,153.52,153.37,153.51,37966.0,137.5238,137.6583,137.5238,137.6493,37966.0
2018-06-05 14:20:00,153.51,153.54,153.49,153.54,12878.0,137.6493,137.6762,137.6314,137.6762,12878.0
2018-06-05 14:30:00,153.52,153.57,153.52,153.53,17501.0,137.6583,137.7031,137.6583,137.6673,17501.0
2018-06-05 14:40:00,153.53,153.61,153.52,153.58,31059.0,137.6673,137.739,137.6583,137.7121,31059.0
2018-06-05 14:50:00,153.59,153.65,153.58,153.64,216337.0,137.7211,137.7749,137.7121,137.7659,216337.0
2018-06-05 15:00:00,153.64,153.64,153.58,153.62,16713.0,137.7659,137.7659,137.7121,137.748,16713.0
2018-06-05 15:10:00,153.62,153.62,153.46,153.5,28636.0,137.748,137.748,137.6045,137.6404,28636.0
2018-06-05 15:20:00,153.51,153.52,153.39,153.43,10652.0,137.6493,137.6583,137.5417,137.5776,10652.0
2018-06-05 15:30:00,153.44,153.53,153.41,153.49,18941.0,137.5866,137.6673,137.5597,137.6314,18941.0
2018-06-05 15:40:00,153.48,153.58,153.42,153.57,48189.0,137.6224,137.7121,137.5686,137.7031,48189.0
2018-06-05 15:50:00,153.56,153.6,153.49,153.56,133815.0,137.6942,137.73,137.6314,137.6942,133815.0
2018-06-06 09:30:00,153.79,153.95,153.48,153.91,66340.0,137.9004,138.0439,137.6224,138.008,66340.0
2018-06-06 09:40:00,153.92,153.97,153.72,153.74,45079.0,138.017,138.0618,137.8376,137.8556,45079.0
2018-06-06 09:50:00,153.74,153.84,153.64,153.66,61951.0,137.8556,137.9452,137.7659,137.7838,61951.0
2018-06-06 10:00:00,153.67,153.69,153.52,153.55,62378.0,137.7928,137.8107,137.6583,137.6852,62378.0
2018-06-06 10:10:00,153.55,153.66,153.53,153.56,61708.0,137.6852,137.7838,137.6673,137.6942,61708.0
2018-06-06 10:20:00,153.58,153.74,153.58,153.7,64761.0,137.7121,137.8556,137.7121,137.8197,64761.0
2018-06-06 10:30:00,153.69,153.74,153.62,153.7,49046.0,137.8107,137.8556,137.748,137.8197,49046.0
2018-06-06 10:40:00,153.7,153.73,153.48,153.5,66901.0,137.8197,137.8466,137.6224,137.6404,66901.0
2018-06-06 10:50:00,153.51,153.78,153.48,153.78,56555.0,137.6493,137.8914,137.6224,137.8914,56555.0
2018-06-06 11:00:00,153.78,153.86,153.77,153.82,47266.0,137.8914,137.9632,137.8825,137.9273,47266.0
2018-06-06 11:10:00,153.82,153.95,153.8,153.9,66405.0,137.9273,138.0439,137.9094,137.999,66405.0
2018-06-06 11:20:00,153.91,154.07,153.9,154.07,51301.0,138.008,138.1515,137.999,138.1515,51301.0
2018-06-06 11:30:00,154.07,154.13,154.06,154.06,39743.0,138.1515,138.2053,138.1425,138.1425,39743.0
2018-06-06 11:40:00,154.05,154.2,154.04,154.16,247770.0,138.1335,138.268,138.1246,138.2322,247770.0
2018-06-06 11:50:00,154.17,154.21,154.05,154.21,28919.0,138.2411,138.277,138.1335,138.277,28919.0
2018-06-06 12:00:00,154.19,154.21,154.08,154.09,44321.0,138.2591,138.277,138.1604,138.1694,44321.0
2018-06-06 12:10:00,154.1,154.19,154.09,154.19,35013.0,138.1784,138.2591,138.1694,138.2591,35013.0
2018-06-06 12:20:00,154.19,154.19,154.11,154.17,33149.0,138.2591,138.2591,138.1873,138.2411,33149.0
2018-06-06 12:30:00,154.16,154.2,154.09,154.1,36266.0,138.2322,138.268,138.1694,138.1784,36266.0
2018-06-06 12:40:00,154.11,154.15,154.1,154.11,32056.0,138.1873,138.2232,138.1784,138.1873,32056.0
2018-06-06 12:50:00,154.11,154.16,154.08,154.15,31906.0,138.1873,138.2322,138.1604,138.2232,31906.0
2018-06-06 13:00:00,154.16,154.21,154.15,154.21,34428.0,138.2322,138.277,138.2232,138.277,34428.0
2018-06-06 13:10:00,154.2,154.25,154.18,154.19,36519.0,138.268,138.3129,138.2501,138.2591,36519.0
2018-06-06 13:20:00,154.17,154.23,154.07,154.22,49132.0,138.2411,138.2949,138.1515,138.286,49132.0
2018-06-06 13:30:00,154.23,154.26,154.19,154.23,46018.0,138.2949,138.3218,138.2591,138.2949,46018.0
2018-06-06 13:40:00,154.24,154.27,154.19,154.21,48858.0,138.3039,138.3308,138.2591,138.277,48858.0
2018-06-06 13:50:00,154.21,154.22,154.15,154.19,69177.0,138.277,138.286,138.2232,138.2591,69177.0
2018-06-06 14:00:00,154.2,154.28,154.2,154.27,86505.0,138.268,138.3398,138.268,138.3308,86505.0
2018-06-06 14:10:00,154.27,154.33,154.26,154.28,43100.0,138.3308,138.3846,138.3218,138.3398,43100.0
2018-06-06 14:20:00,154.27,154.37,154.26,154.37,53807.0,138.3308,138.4205,138.3218,138.4205,53807.0
2018-06-06 14:30:00,154.36,154.49,154.32,154.46,81022.0,138.4115,138.5281,138.3756,138.5012,81022.0
2018-06-06 14:40:00,154.47,154.63,154.47,154.6,68618.0,138.5101,138.6536,138.5101,138.6267,68618.0
2018-06-06 14:50:00,154.6,154.61,154.53,154.58,66108.0,138.6267,138.6357,138.5639,138.6088,66108.0
2018-06-06 15:00:00,154.57,154.62,154.52,154.53,108071.0,138.5998,138.6446,138.555,138.5639,108071.0
2018-06-06 15:10:00,154.53,154.63,154.51,154.61,83045.0,138.5639,138.6536,138.546,138.6357,83045.0
2018-06-06 15:20:00,154.6,154.66,154.58,154.6,74335.0,138.6267,138.6805,138.6088,138.6267,74335.0
2018-06-06 15:30:00,154.59,154.63,154.55,154.59,80304.0,138.6177,138.6536,138.5819,138.6177,80304.0
2018-06-06 15:40:00,154.58,154.62,154.52,154.6,94374.0,138.6088,138.6446,138.555,138.6267,94374.0
2018-06-06 15:50:00,154.6,154.84,154.6,154.84,256137.0,138.6267,138.8419,138.6267,138.8419,256137.0
2018-06-07 09:30:00,155.07,155.29,154.99,155.04,31603.0,139.0481,139.2454,138.9764,139.0212,31603.0
2018-06-07 09:40:00,155.03,155.24,155.0,155.23,8634.0,139.0123,139.2006,138.9854,139.1916,8634.0
2018-06-07 09:50:00,155.25,155.3,155.16,155.17,15323.0,139.2095,139.2544,139.1288,139.1378,15323.0
2018-06-07 10:00:00,155.17,155.29,155.02,155.04,17909.0,139.1378,139.2454,139.0033,139.0212,17909.0
2018-06-07 10:10:00,155.05,155.08,154.94,155.01,4357.0,139.0302,139.0571,138.9316,138.9943,4357.0
2018-06-07 10:20:00,155.04,155.04,154.86,154.92,10167.0,139.0212,139.0212,138.8598,138.9136,10167.0
2018-06-07 10:30:00,154.81,154.82,154.57,154.57,6762.0,138.815,138.824,138.5998,138.5998,6762.0
2018-06-07 10:40:00,154.68,154.8,154.68,154.76,3785.0,138.6984,138.806,138.6984,138.7702,3785.0
2018-06-07 10:50:00,154.78,154.86,154.77,154.84,3536.0,138.7881,138.8598,138.7791,138.8419,3536.0
2018-06-07 11:00:00,154.87,154.87,154.71,154.71,3581.0,138.8688,138.8688,138.7253,138.7253,3581.0
2018-06-07 11:10:00,154.81,155.08,154.81,154.95,10702.0,138.815,139.0571,138.815,138.9405,10702.0
2018-06-07 11:20:00,154.96,155.0,154.87,154.91,4906.0,138.9495,138.9854,138.8688,138.9047,4906.0
2018-06-07 11:30:00,154.9,154.93,154.79,154.9,3806.0,138.8957,138.9226,138.7971,138.8957,3806.0
2018-06-07 11:40:00,154.96,154.98,154.75,154.76,212979.0,138.9495,138.9674,138.7612,138.7702,212979.0
2018-06-07 11:50:00,154.7,154.83,154.7,154.83,9140.0,138.7164,138.8329,138.7164,138.8329,9140.0
2018-06-07 12:00:00,154.81,154.89,154.8,154.84,10000.0,138.815,138.8867,138.806,138.8419,10000.0
2018-06-07 12:10:00,154.86,154.92,154.84,154.88,15245.0,138.8598,138.9136,138.8419,138.8778,15245.0
2018-06-07 12:20:00,154.82,154.98,154.82,154.96,4327.0,138.824,138.9674,138.824,138.9495,4327.0
2018-06-07 12:30:00,154.91,154.92,154.74,154.75,4290.0,138.9047,138.9136,138.7522,138.7612,4290.0
2018-06-07 12:40:00,154.79,154.79,154.57,154.57,4248.0,138.7971,138.7971,138.5998,138.5998,4248.0
2018-06-07 12:50:00,154.6,154.7,154.56,154.68,6876.0,138.6267,138.7164,138.5908,138.6984,6876.0
2018-06-07 13:00:00,154.71,154.74,154.66,154.66,2134.0,138.7253,138.7522,138.6805,138.6805,2134.0
2018-06-07 13:10:00,154.67,154.67,154.49,154.57,2146.0,138.6895,138.6895,138.5281,138.5998,2146.0
2018-06-07 13:20:00,154.56,154.63,154.46,154.46,5219.0,138.5908,138.6536,138.5012,138.5012,5219.0
2018-06-07 13:30:00,154.51,154.54,154.23,154.23,16636.0,138.546,138.5729,138.2949,138.2949,16636.0
2018-06-07 13:40:00,154.25,154.55,154.2,154.55,15200.0,138.3129,138.5819,138.268,138.5819,15200.0
2018-06-07 13:50:00,154.54,154.54,154.28,154.28,12313.0,138.5729,138.5729,138.3398,138.3398,12313.0
2018-06-07 14:00:00,154.29,154.45,154.21,154.39,19736.0,138.3487,138.4922,138.277,138.4384,19736.0
2018-06-07 14:10:00,154.41,154.61,154.38,154.57,27792.0,138.4563,138.6357,138.4294,138.5998,27792.0
2018-06-07 14:20:00,154.55,154.59,154.45,154.55,15542.0,138.5819,138.6177,138.4922,138.5819,15542.0
2018-06-07 14:30:00,154.55,154.71,154.52,154.69,8128.0,138.5819,138.7253,138.555,138.7074,8128.0
2018-06-07 14:40:00,154.68,154.75,154.6,154.75,12534.0,138.6984,138.7612,138.6267,138.7612,12534.0
2018-06-07 14:50:00,154.77,154.77,154.67,154.68,1255.0,138.7791,138.7791,138.6895,138.6984,1255.0
2018-06-07 15:00:00,154.69,154.71,154.54,154.55,11059.0,138.7074,138.7253,138.5729,138.5819,11059.0
2018-06-07 15:10:00,154.5,154.64,154.49,154.64,18799.0,138.537,138.6626,138.5281,138.6626,18799.0
2018-06-07 15:20:00,154.64,154.85,154.63,154.75,7967.0,138.6626,138.8509,138.6536,138.7612,7967.0
2018-06-07 15:30:00,154.76,154.84,154.74,154.83,7704.0,138.7702,138.8419,138.7522,138.8329,7704.0
2018-06-07 15:40:00,154.83,154.86,154.64,154.64,16855.0,138.8329,138.8598,138.6626,138.6626,16855.0
2018-06-07 15:50:00,154.67,154.84,154.64,154.73,42159.0,138.6895,138.8419,138.6626,138.7433,42159.0
2018-06-08 09:30:00,154.54,154.61,154.24,154.51,24226.0,138.5729,138.6357,138.3039,138.546,24226.0
2018-06-08 09:40:00,154.52,154.58,154.44,154.48,10034.0,138.555,138.6088,138.4832,138.5191,10034.0
2018-06-08 09:50:00,154.46,154.77,154.4,154.77,8618.0,138.5012,138.7791,138.4474,138.7791,8618.0
2018-06-08 10:00:00,154.74,154.74,154.62,154.62,5409.0,138.7522,138.7522,138.6446,138.6446,5409.0
2018-06-08 10:10:00,154.64,154.69,154.56,154.57,6219.0,138.6626,138.7074,138.5908,138.5998,6219.0
2018-06-08 10:20:00,154.67,154.68,154.66,154.66,2811.0,138.6895,138.6984,138.6805,138.6805,2811.0
2018-06-08 10:30:00,154.65,154.65,154.48,154.48,3374.0,138.6715,138.6715,138.5191,138.5191,3374.0
2018-06-08 10:40:00,154.42,154.51,154.4,154.51,3429.0,138.4653,138.546,138.4474,138.546,3429.0
2018-06-08 10:50:00,154.59,154.75,154.58,154.69,12352.0,138.6177,138.7612,138.6088,138.7074,12352.0
2018-06-08 11:00:00,154.67,154.73,154.53,154.68,4135.0,138.6895,138.7433,138.5639,138.6984,4135.0
2018-06-08 11:10:00,154.7,154.78,154.7,154.73,6376.0,138.7164,138.7881,138.7164,138.7433,6376.0
2018-06-08 11:20:00,154.74,154.74,154.64,154.67,6342.0,138.7522,138.7522,138.6626,138.6895,6342.0
2018-06-08 11:30:00,154.68,154.68,154.52,154.61,18709.0,138.6984,138.6984,138.555,138.6357,18709.0
2018-06-08 11:40:00,154.64,154.71,154.58,154.62,6083.0,138.6626,138.7253,138.6088,138.6446,6083.0
2018-06-08 11:50:00,154.65,154.72,154.6,154.72,2749.0,138.6715,138.7343,138.6267,138.7343,2749.0
2018-06-08 12:00:00,154.72,154.78,154.71,154.76,2931.0,138.7343,138.7881,138.7253,138.7702,2931.0
2018-06-08 12:10:00,154.79,154.85,154.75,154.85,2111.0,138.7971,138.8509,138.7612,138.8509,2111.0
2018-06-08 12:20:00,154.86,155.01,154.85,155.0,15081.0,138.8598,138.9943,138.8509,138.9854,15081.0
2018-06-08 12:30:00,155.07,155.1,155.02,155.02,5317.0,139.0481,139.075,139.0033,139.0033,5317.0
2018-06-08 12:40:00,155.02,155.03,154.99,155.02,5190.0,139.0033,139.0123,138.9764,139.0033,5190.0
2018-06-08 12:50:00,155.02,155.08,155.01,155.05,10533.0,139.0033,139.0571,138.9943,139.0302,10533.0
2018-06-08 13:00:00,155.03,155.03,154.93,154.97,5008.0,139.0123,139.0123,138.9226,138.9585,5008.0
2018-06-08 13:10:00,154.96,154.99,154.96,154.98,5711.0,138.9495,138.9764,138.9495,138.9674,5711.0
2018-06-08 13:20:00,154.98,155.0,154.98,154.99,3121.0,138.9674,138.9854,138.9674,138.9764,3121.0
2018-06-08 13:30:00,155.02,155.08,155.0,155.03,13099.0,139.0033,139.0571,138.9854,139.0123,13099.0
2018-06-08 13:40:00,155.05,155.12,155.0,155.06,221008.0,139.0302,139.093,138.9854,139.0392,221008.0
2018-06-08 13:50:00,155.04,155.07,154.85,154.95,32382.0,139.0212,139.0481,138.8509,138.9405,32382.0
2018-06-08 14:00:00,154.99,155.0,154.97,154.99,2815.0,138.9764,138.9854,138.9585,138.9764,2815.0
2018-06-08 14:10:00,155.01,155.16,155.01,155.1,18935.0,138.9943,139.1288,138.9943,139.075,18935.0
2018-06-08 14:20:00,155.06,155.09,155.04,155.09,3656.0,139.0392,139.0661,139.0212,139.0661,3656.0
2018-06-08 14:30:00,155.09,155.1,155.07,155.07,1938.0,139.0661,139.075,139.0481,139.0481,1938.0
2018-06-08 14:40:00,155.11,155.17,155.11,155.16,2816.0,139.084,139.1378,139.084,139.1288,2816.0
2018-06-08 14:50:00,155.15,155.18,155.09,155.09,11777.0,139.1199,139.1468,139.0661,139.0661,11777.0
2018-06-08 15:00:00,155.09,155.11,155.06,155.07,3057.0,139.0661,139.084,139.0392,139.0481,3057.0
2018-06-08 15:10:00,155.06,155.16,154.97,154.99,15712.0,139.0392,139.1288,138.9585,138.9764,15712.0
2018-06-08 15:20:00,155.03,155.16,155.03,155.15,13596.0,139.0123,139.1288,139.0123,139.1199,13596.0
2018-06-08 15:30:00,155.17,155.21,155.15,155.2,2453.0,139.1378,139.1737,139.1199,139.1647,2453.0
2018-06-08 15:40:00,155.21,155.22,155.1,155.14,77436.0,139.1737,139.1826,139.075,139.1109,77436.0
2018-06-08 15:50:00,155.15,155.26,155.11,155.19,429619.0,139.1199,139.2185,139.084,139.1557,429619.0
2018-06-11 09:30:00,155.32,155.43,155.31,155.4,29409.0,139.2723,139.3709,139.2633,139.344,29409.0
2018-06-11 09:40:00,155.47,155.53,155.42,155.48,14336.0,139.4068,139.4606,139.362,139.4158,14336.0
2018-06-11 09:50:00,155.46,155.46,155.34,155.39,7732.0,139.3978,139.3978,139.2902,139.3351,7732.0
2018-06-11 10:00:00,155.41,155.54,155.36,155.46,21071.0,139.353,139.4696,139.3082,139.3978,21071.0
2018-06-11 10:10:00,155.48,155.6,155.42,155.46,13616.0,139.4158,139.5234,139.362,139.3978,13616.0
2018-06-11 10:20:00,155.46,155.57,155.41,155.49,6578.0,139.3978,139.4965,139.353,139.4247,6578.0
2018-06-11 10:30:00,155.48,155.58,155.45,155.45,8490.0,139.4158,139.5054,139.3889,139.3889,8490.0
2018-06-11 10:40:00,155.44,155.48,155.4,155.41,12772.0,139.3799,139.4158,139.344,139.353,12772.0
2018-06-11 10:50:00,155.4,155.47,155.36,155.39,13336.0,139.344,139.4068,139.3082,139.3351,13336.0
2018-06-11 11:00:00,155.43,155.45,155.33,155.42,9375.0,139.3709,139.3889,139.2813,139.362,9375.0
2018-06-11 11:10:00,155.38,155.42,155.33,155.42,5621.0,139.3261,139.362,139.2813,139.362,5621.0
2018-06-11 11:20:00,155.42,155.52,155.42,155.47,31892.0,139.362,139.4516,139.362,139.4068,31892.0
2018-06-11 11:30:00,155.46,155.57,155.45,155.56,73452.0,139.3978,139.4965,139.3889,139.4875,73452.0
2018-06-11 11:40:00,155.57,155.72,155.57,155.67,21400.0,139.4965,139.631,139.4965,139.5862,21400.0
2018-06-11 11:50:00,155.68,155.73,155.65,155.72,226352.0,139.5951,139.64,139.5682,139.631,226352.0
2018-06-11 12:00:00,155.73,155.73,155.67,155.73,27796.0,139.64,139.64,139.5862,139.64,27796.0
2018-06-11 12:10:00,155.76,155.78,155.71,155.77,21884.0,139.6669,139.6848,139.622,139.6758,21884.0
2018-06-11 12:20:00,155.78,155.8,155.76,155.78,8561.0,139.6848,139.7027,139.6669,139.6848,8561.0
2018-06-11 12:30:00,155.8,155.83,155.77,155.77,8766.0,139.7027,139.7296,139.6758,139.6758,8766.0
2018-06-11 12:40:00,155.77,155.78,155.74,155.78,7277.0,139.6758,139.6848,139.6489,139.6848,7277.0
2018-06-11 12:50:00,155.76,155.83,155.76,155.77,14197.0,139.6669,139.7296,139.6669,139.6758,14197.0
2018-06-11 13:00:00,155.79,155.81,155.73,155.77,11702.0,139.6938,139.7117,139.64,139.6758,11702.0
2018-06-11 13:10:00,155.81,155.86,155.8,155.82,6668.0,139.7117,139.7565,139.7027,139.7207,6668.0
2018-06-11 13:20:00,155.81,155.81,155.77,155.79,3240.0,139.7117,139.7117,139.6758,139.6938,3240.0
2018-06-11 13:30:00,155.78,155.79,155.76,155.79,14777.0,139.6848,139.6938,139.6669,139.6938,14777.0
2018-06-11 13:40:00,155.79,155.8,155.71,155.75,3702.0,139.6938,139.7027,139.622,139.6579,3702.0
2018-06-11 13:50:00,155.75,155.75,155.68,155.73,26317.0,139.6579,139.6579,139.5951,139.64,26317.0
2018-06-11 14:00:00,155.74,155.75,155.63,155.65,11768.0,139.6489,139.6579,139.5503,139.5682,11768.0
2018-06-11 14:10:00,155.66,155.67,155.62,155.66,5220.0,139.5772,139.5862,139.5413,139.5772,5220.0
2018-06-11 14:20:00,155.67,155.72,155.67,155.67,3157.0,139.5862,139.631,139.5862,139.5862,3157.0
2018-06-11 14:30:00,155.68,155.71,155.64,155.66,12338.0,139.5951,139.622,139.5593,139.5772,12338.0
2018-06-11 14:40:00,155.66,155.67,155.62,155.64,7740.0,139.5772,139.5862,139.5413,139.5593,7740.0
2018-06-11 14:50:00,155.65,155.71,155.62,155.71,6290.0,139.5682,139.622,139.5413,139.622,6290.0
2018-06-11 15:00:00,155.71,155.76,155.7,155.76,33945.0,139.622,139.6669,139.6131,139.6669,33945.0
2018-06-11 15:10:00,155.75,155.78,155.73,155.74,15893.0,139.6579,139.6848,139.64,139.6489,15893.0
2018-06-11 15:20:00,155.74,155.8,155.74,155.8,26561.0,139.6489,139.7027,139.6489,139.7027,26561.0
2018-06-11 15:30:00,155.79,155.8,155.73,155.75,154137.0,139.6938,139.7027,139.64,139.6579,154137.0
2018-06-11 15:40:00,155.75,155.76,155.67,155.75,35315.0,139.6579,139.6669,139.5862,139.6579,35315.0
2018-06-11 15:50:00,155.73,155.74,155.4,155.44,40580.0,139.64,139.6489,139.344,139.3799,40580.0
2018-06-12 09:30:00,155.7,155.75,155.6,155.65,7306.0,139.6131,139.6579,139.5234,139.5682,7306.0
2018-06-12 09:40:00,155.65,155.65,155.59,155.59,1770.0,139.5682,139.5682,139.5144,139.5144,1770.0
2018-06-12 09:50:00,155.53,155.56,155.48,155.52,13902.0,139.4606,139.4875,139.4158,139.4516,13902.0
2018-06-12 10:00:00,155.53,155.68,155.53,155.67,7050.0,139.4606,139.5951,139.4606,139.5862,7050.0
2018-06-12 10:10:00,155.66,155.73,155.62,155.62,15888.0,139.5772,139.64,139.5413,139.5413,15888.0
2018-06-12 10:20:00,155.64,155.64,155.52,155.53,2232.0,139.5593,139.5593,139.4516,139.4606,2232.0
2018-06-12 10:30:00,155.62,155.65,155.55,155.58,14398.0,139.5413,139.5682,139.4785,139.5054,14398.0
2018-06-12 10:40:00,155.67,155.69,155.61,155.65,7290.0,139.5862,139.6041,139.5324,139.5682,7290.0
2018-06-12 10:50:00,155.67,155.67,155.63,155.65,3675.0,139.5862,139.5862,139.5503,139.5682,3675.0
2018-06-12 11:00:00,155.7,155.72,155.67,155.68,18391.0,139.6131,139.631,139.5862,139.5951,18391.0
2018-06-12 11:10:00,155.64,155.64,155.55,155.59,3640.0,139.5593,139.5593,139.4785,139.5144,3640.0
2018-06-12 11:20:00,155.63,155.69,155.63,155.67,4315.0,139.5503,139.6041,139.5503,139.5862,4315.0
2018-06-12 11:30:00,155.68,155.71,155.67,155.71,5152.0,139.5951,139.622,139.5862,139.622,5152.0
2018-06-12 11:40:00,155.76,155.81,155.75,155.8,4612.0,139.6669,139.7117,139.6579,139.7027,4612.0
2018-06-12 11:50:00,155.85,155.88,155.83,155.85,19724.0,139.7476,139.7745,139.7296,139.7476,19724.0
2018-06-12 12:00:00,155.88,155.93,155.85,155.85,6356.0,139.7745,139.8193,139.7476,139.7476,6356.0
2018-06-12 12:10:00,155.86,155.91,155.86,155.88,6418.0,139.7565,139.8014,139.7565,139.7745,6418.0
2018-06-12 12:20:00,155.89,155.89,155.83,155.83,7024.0,139.7834,139.7834,139.7296,139.7296,7024.0
2018-06-12 12:30:00,155.82,155.82,155.75,155.77,7119.0,139.7207,139.7207,139.6579,139.6758,7119.0
2018-06-12 12:40:00,155.77,155.8,155.75,155.78,3067.0,139.6758,139.7027,139.6579,139.6848,3067.0
2018-06-12 12:50:00,155.78,155.81,155.77,155.77,3643.0,139.6848,139.7117,139.6758,139.6758,3643.0
2018-06-12 13:00:00,155.8,155.83,155.79,155.79,1308.0,139.7027,139.7296,139.6938,139.6938,1308.0
2018-06-12 13:10:00,155.8,155.82,155.7,155.7,33256.0,139.7027,139.7207,139.6131,139.6131,33256.0
2018-06-12 13:20:00,155.69,155.74,155.69,155.7,6476.0,139.6041,139.6489,139.6041,139.6131,6476.0
2018-06-12 13:30:00,155.71,155.74,155.68,155.68,10342.0,139.622,139.6489,139.5951,139.5951,10342.0
2018-06-12 13:40:00,155.66,155.69,155.65,155.68,3000.0,139.5772,139.6041,139.5682,139.5951,3000.0
2018-06-12 13:50:00,155.69,155.77,155.68,155.77,5069.0,139.6041,139.6758,139.5951,139.6758,5069.0
2018-06-12 14:00:00,155.77,155.77,155.66,155.66,23314.0,139.6758,139.6758,139.5772,139.5772,23314.0
2018-06-12 14:10:00,155.65,155.66,155.59,155.62,4606.0,139.5682,139.5772,139.5144,139.5413,4606.0
2018-06-12 14:20:00,155.59,155.6,155.4,155.4,7123.0,139.5144,139.5234,139.344,139.344,7123.0
2018-06-12 14:30:00,155.42,155.47,155.4,155.43,14724.0,139.362,139.4068,139.344,139.3709,14724.0
2018-06-12 14:40:00,155.46,155.46,155.38,155.4,7418.0,139.3978,139.3978,139.3261,139.344,7418.0
2018-06-12 14:50:00,155.42,155.45,155.34,155.34,6066.0,139.362,139.3889,139.2902,139.2902,6066.0
2018-06-12 15:00:00,155.34,155.53,155.31,155.51,6717.0,139.2902,139.4606,139.2633,139.4427,6717.0
2018-06-12 15:10:00,155.51,155.58,155.49,155.55,6142.0,139.4427,139.5054,139.4247,139.4785,6142.0
2018-06-12 15:20:00,155.57,155.6,155.55,155.58,5472.0,139.4965,139.5234,139.4785,139.5054,5472.0
2018-06-12 15:30:00,155.6,155.65,155.56,155.65,5973.0,139.5234,139.5682,139.4875,139.5682,5973.0
2018-06-12 15:40:00,155.64,155.64,155.54,155.58,11477.0,139.5593,139.5593,139.4696,139.5054,11477.0
2018-06-12 15:50:00,155.6,155.77,155.6,155.72,44276.0,139.5234,139.6758,139.5234,139.631,44276.0
2018-06-13 09:30:00,155.87,155.9,155.77,155.83,29184.0,139.7655,139.7924,139.6758,139.7296,29184.0
2018-06-13 09:40:00,155.85,155.9,155.8,155.87,17155.0,139.7476,139.7924,139.7027,139.7655,17155.0
2018-06-13 09:50:00,155.88,155.88,155.78,155.83,10535.0,139.7745,139.7745,139.6848,139.7296,10535.0
2018-06-13 10:00:00,155.8,155.89,155.79,155.87,7315.0,139.7027,139.7834,139.6938,139.7655,7315.0
2018-06-13 10:10:00,155.88,155.91,155.85,155.89,9051.0,139.7745,139.8014,139.7476,139.7834,9051.0
2018-06-13 10:20:00,155.9,155.92,155.85,155.89,22929.0,139.7924,139.8103,139.7476,139.7834,22929.0
2018-06-13 10:30:00,155.89,155.96,155.84,155.85,16133.0,139.7834,139.8462,139.7386,139.7476,16133.0
2018-06-13 10:40:00,155.82,155.87,155.79,155.8,68620.0,139.7207,139.7655,139.6938,139.7027,68620.0
2018-06-13 10:50:00,155.8,155.85,155.79,155.83,11894.0,139.7027,139.7476,139.6938,139.7296,11894.0
2018-06-13 11:00:00,155.85,155.95,155.85,155.93,15374.0,139.7476,139.8372,139.7476,139.8193,15374.0
2018-06-13 11:10:00,155.94,155.95,155.89,155.93,19068.0,139.8283,139.8372,139.7834,139.8193,19068.0
2018-06-13 11:20:00,155.94,155.98,155.92,155.96,25584.0,139.8283,139.8641,139.8103,139.8462,25584.0
2018-06-13 11:30:00,155.96,155.98,155.94,155.95,12831.0,139.8462,139.8641,139.8283,139.8372,12831.0
2018-06-13 11:40:00,155.96,155.98,155.91,155.91,8090.0,139.8462,139.8641,139.8014,139.8014,8090.0
2018-06-13 11:50:00,155.92,155.94,155.91,155.92,8591.0,139.8103,139.8283,139.8014,139.8103,8591.0
2018-06-13 12:00:00,155.92,155.92,155.84,155.88,7627.0,139.8103,139.8103,139.7386,139.7745,7627.0
2018-06-13 12:10:00,155.88,155.88,155.78,155.78,8808.0,139.7745,139.7745,139.6848,139.6848,8808.0
2018-06-13 12:20:00,155.78,155.81,155.73,155.8,6746.0,139.6848,139.7117,139.64,139.7027,6746.0
2018-06-13 12:30:00,155.79,155.79,155.76,155.76,6647.0,139.6938,139.6938,139.6669,139.6669,6647.0
2018-06-13 12:40:00,155.77,155.81,155.74,155.78,9009.0,139.6758,139.7117,139.6489,139.6848,9009.0
2018-06-13 12:50:00,155.77,155.77,155.71,155.71,7865.0,139.6758,139.6758,139.622,139.622,7865.0
2018-06-13 13:00:00,155.7,155.72,155.66,155.68,6406.0,139.6131,139.631,139.5772,139.5951,6406.0
2018-06-13 13:10:00,155.68,155.73,155.64,155.7,15248.0,139.5951,139.64,139.5593,139.6131,15248.0
2018-06-13 13:20:00,155.7,155.72,155.7,155.71,9978.0,139.6131,139.631,139.6131,139.622,9978.0
2018-06-13 13:30:00,155.7,155.74,155.68,155.74,10748.0,139.6131,139.6489,139.5951,139.6489,10748.0
2018-06-13 13:40:00,155.73,155.74,155.73,155.73,8175.0,139.64,139.6489,139.64,139.64,8175.0
2018-06-13 13:50:00,155.74,155.77,155.71,155.74,18433.0,139.6489,139.6758,139.622,139.6489,18433.0
2018-06-13 14:00:00,155.73,155.75,155.33,155.37,23968.0,139.64,139.6579,139.2813,139.3171,23968.0
2018-06-13 14:10:00,155.34,155.61,155.34,155.54,30327.0,139.2902,139.5324,139.2902,139.4696,30327.0
2018-06-13 14:20:00,155.53,155.54,155.27,155.33,22930.0,139.4606,139.4696,139.2275,139.2813,22930.0
2018-06-13 14:30:00,155.3,155.49,155.18,155.49,25344.0,139.2544,139.4247,139.1468,139.4247,25344.0
2018-06-13 14:40:00,155.52,155.58,155.33,155.39,23322.0,139.4516,139.5054,139.2813,139.3351,23322.0
2018-06-13 14:50:00,155.38,155.56,155.37,155.56,14347.0,139.3261,139.4875,139.3171,139.4875,14347.0
2018-06-13 15:00:00,155.58,155.8,155.57,155.71,30060.0,139.5054,139.7027,139.4965,139.622,30060.0
2018-06-13 15:10:00,155.72,155.75,155.62,155.64,13598.0,139.631,139.6579,139.5413,139.5593,13598.0
2018-06-13 15:20:00,155.64,155.69,155.45,155.47,18424.0,139.5593,139.6041,139.3889,139.4068,18424.0
2018-06-13 15:30:00,155.46,155.49,155.36,155.37,14755.0,139.3978,139.4247,139.3082,139.3171,14755.0
2018-06-13 15:40:00,155.37,155.41,155.25,155.25,26727.0,139.3171,139.353,139.2095,139.2095,26727.0
2018-06-13 15:50:00,155.21,155.34,155.06,155.09,58269.0,139.1737,139.2902,139.0392,139.0661,58269.0
2018-06-14 09:30:00,155.68,155.73,155.55,155.62,60004.0,139.5951,139.64,139.4785,139.5413,60004.0
2018-06-14 09:40:00,155.63,155.65,155.53,155.6,8222.0,139.5503,139.5682,139.4606,139.5234,8222.0
2018-06-14 09:50:00,155.56,155.57,155.49,155.52,5451.0,139.4875,139.4965,139.4247,139.4516,5451.0
2018-06-14 10:00:00,155.65,155.88,155.65,155.81,7981.0,139.5682,139.7745,139.5682,139.7117,7981.0
2018-06-14 10:10:00,155.83,155.85,155.77,155.8,16522.0,139.7296,139.7476,139.6758,139.7027,16522.0
2018-06-14 10:20:00,155.78,155.85,155.73,155.78,15358.0,139.6848,139.7476,139.64,139.6848,15358.0
2018-06-14 10:30:00,155.72,155.73,155.52,155.54,11334.0,139.631,139.64,139.4516,139.4696,11334.0
2018-06-14 10:40:00,155.52,155.59,155.47,155.55,11391.0,139.4516,139.5144,139.4068,139.4785,11391.0
2018-06-14 10:50:00,155.53,155.53,155.3,155.31,10935.0,139.4606,139.4606,139.2544,139.2633,10935.0
2018-06-14 11:00:00,155.29,155.36,155.18,155.29,17741.0,139.2454,139.3082,139.1468,139.2454,17741.0
2018-06-14 11:10:00,155.3,155.38,155.28,155.34,18016.0,139.2544,139.3261,139.2364,139.2902,18016.0
2018-06-14 11:20:00,155.36,155.47,155.36,155.44,5346.0,139.3082,139.4068,139.3082,139.3799,5346.0
2018-06-14 11:30:00,155.46,155.58,155.46,155.55,6447.0,139.3978,139.5054,139.3978,139.4785,6447.0
2018-06-14 11:40:00,155.56,155.59,155.53,155.55,18453.0,139.4875,139.5144,139.4606,139.4785,18453.0
2018-06-14 11:50:00,155.53,155.63,155.53,155.61,4425.0,139.4606,139.5503,139.4606,139.5324,4425.0
2018-06-14 12:00:00,155.62,155.64,155.57,155.63,2200.0,139.5413,139.5593,139.4965,139.5503,2200.0
2018-06-14 12:10:00,155.64,155.66,155.56,155.57,6940.0,139.5593,139.5772,139.4875,139.4965,6940.0
2018-06-14 12:20:00,155.56,155.57,155.51,155.51,5802.0,139.4875,139.4965,139.4427,139.4427,5802.0
2018-06-14 12:30:00,155.51,155.53,155.49,155.49,3528.0,139.4427,139.4606,139.4247,139.4247,3528.0
2018-06-14 12:40:00,155.49,155.52,155.45,155.45,9954.0,139.4247,139.4516,139.3889,139.3889,9954.0
2018-06-14 12:50:00,155.47,155.5,155.4,155.41,10996.0,139.4068,139.4337,139.344,139.353,10996.0
2018-06-14 13:00:00,155.41,155.53,155.39,155.52,11318.0,139.353,139.4606,139.3351,139.4516,11318.0
2018-06-14 13:10:00,155.53,155.54,155.46,155.53,7095.0,139.4606,139.4696,139.3978,139.4606,7095.0
2018-06-14 13:20:00,155.54,155.64,155.54,155.61,4974.0,139.4696,139.5593,139.4696,139.5324,4974.0
2018-06-14 13:30:00,155.64,155.71,155.63,155.63,12206.0,139.5593,139.622,139.5503,139.5503,12206.0
2018-06-14 13:40:00,155.63,155.64,155.58,155.58,20574.0,139.5503,139.5593,139.5054,139.5054,20574.0
2018-06-14 13:50:00,155.57,155.63,155.53,155.53,14032.0,139.4965,139.5503,139.4606,139.4606,14032.0
2018-06-14 14:00:00,155.53,155.55,155.5,155.52,4114.0,139.4606,139.4785,139.4337,139.4516,4114.0
2018-06-14 14:10:00,155.5,155.56,155.42,155.45,11411.0,139.4337,139.4875,139.362,139.3889,11411.0
2018-06-14 14:20:00,155.46,155.52,155.44,155.48,16064.0,139.3978,139.4516,139.3799,139.4158,16064.0
2018-06-14 14:30:00,155.48,155.5,155.42,155.43,12979.0,139.4158,139.4337,139.362,139.3709,12979.0
2018-06-14 14:40:00,155.43,155.5,155.43,155.49,11130.0,139.3709,139.4337,139.3709,139.4247,11130.0
2018-06-14 14:50:00,155.49,155.51,155.34,155.34,25254.0,139.4247,139.4427,139.2902,139.2902,25254.0
2018-06-14 15:00:00,155.35,155.43,155.3,155.43,28854.0,139.2992,139.3709,139.2544,139.3709,28854.0
2018-06-14 15:10:00,155.43,155.49,155.42,155.44,18192.0,139.3709,139.4247,139.362,139.3799,18192.0
2018-06-14 15:20:00,155.45,155.55,155.43,155.53,32464.0,139.3889,139.4785,139.3709,139.4606,32464.0
2018-06-14 15:30:00,155.53,155.58,155.53,155.57,28870.0,139.4606,139.5054,139.4606,139.4965,28870.0
2018-06-14 15:40:00,155.58,155.66,155.58,155.64,28319.0,139.5054,139.5772,139.5054,139.5593,28319.0
2018-06-14 15:50:00,155.62,155.63,155.46,155.56,98554.0,139.5413,139.5503,139.3978,139.4875,98554.0
2018-06-15 09:30:00,155.08,155.11,154.77,154.83,21663.0,139.0571,139.084,138.7791,138.8329,21663.0
2018-06-15 09:40:00,154.84,154.96,154.71,154.95,22275.0,138.8419,138.9495,138.7253,138.9405,22275.0
2018-06-15 09:50:00,154.95,155.01,154.91,154.97,5498.0,138.9405,138.9943,138.9047,138.9585,5498.0
2018-06-15 10:00:00,155.01,155.05,154.86,154.93,20594.0,138.9943,139.0302,138.8598,138.9226,20594.0
2018-06-15 10:10:00,154.93,154.94,154.84,154.91,11817.0,138.9226,138.9316,138.8419,138.9047,11817.0
2018-06-15 10:20:00,154.9,154.91,154.79,154.79,5808.0,138.8957,138.9047,138.7971,138.7971,5808.0
2018-06-15 10:30:00,154.75,154.76,154.38,154.45,41448.0,138.7612,138.7702,138.4294,138.4922,41448.0
2018-06-15 10:40:00,154.48,154.82,154.48,154.82,22387.0,138.5191,138.824,138.5191,138.824,22387.0
2018-06-15 10:50:00,154.82,154.89,154.74,154.85,37273.0,138.824,138.8867,138.7522,138.8509,37273.0
2018-06-15 11:00:00,154.85,155.0,154.81,154.94,60424.0,138.8509,138.9854,138.815,138.9316,60424.0
2018-06-15 11:10:00,154.93,154.98,154.86,154.9,34238.0,138.9226,138.9674,138.8598,138.8957,34238.0
2018-06-15 11:20:00,154.87,154.94,154.72,154.73,73210.0,138.8688,138.9316,138.7343,138.7433,73210.0
2018-06-15 11:30:00,154.72,154.79,154.64,154.7,28912.0,138.7343,138.7971,138.6626,138.7164,28912.0
2018-06-15 11:40:00,154.7,154.77,154.67,154.71,19990.0,138.7164,138.7791,138.6895,138.7253,19990.0
2018-06-15 11:50:00,154.7,154.91,154.68,154.88,13586.0,138.7164,138.9047,138.6984,138.8778,13586.0
2018-06-15 12:00:00,154.9,154.91,154.78,154.82,64785.0,138.8957,138.9047,138.7881,138.824,64785.0
2018-06-15 12:10:00,154.81,154.9,154.79,154.9,79333.0,138.815,138.8957,138.7971,138.8957,79333.0
2018-06-15 12:20:00,154.87,154.91,154.84,154.86,6618.0,138.8688,138.9047,138.8419,138.8598,6618.0
2018-06-15 12:30:00,154.89,154.91,154.86,154.89,3000.0,138.8867,138.9047,138.8598,138.8867,3000.0
2018-06-15 12:40:00,154.94,154.95,154.85,154.93,5522.0,138.9316,138.9405,138.8509,138.9226,5522.0
2018-06-15 12:50:00,154.93,155.04,154.93,155.03,7137.0,138.9226,139.0212,138.9226,139.0123,7137.0
2018-06-15 13:00:00,155.01,155.07,155.0,155.05,12659.0,138.9943,139.0481,138.9854,139.0302,12659.0
2018-06-15 13:10:00,155.07,155.09,155.02,155.06,5779.0,139.0481,139.0661,139.0033,139.0392,5779.0
2018-06-15 13:20:00,155.07,155.08,155.0,155.02,18459.0,139.0481,139.0571,138.9854,139.0033,18459.0
2018-06-15 13:30:00,155.02,155.02,154.98,154.99,13134.0,139.0033,139.0033,138.9674,138.9764,13134.0
2018-06-15 13:40:00,155.0,155.01,154.93,154.94,90153.0,138.9854,138.9943,138.9226,138.9316,90153.0
2018-06-15 13:50:00,154.94,154.95,154.87,154.88,16000.0,138.9316,138.9405,138.8688,138.8778,16000.0
2018-06-15 14:00:00,154.89,154.98,154.86,154.98,17565.0,138.8867,138.9674,138.8598,138.9674,17565.0
2018-06-15 14:10:00,154.98,155.08,154.96,155.07,30431.0,138.9674,139.0571,138.9495,139.0481,30431.0
2018-06-15 14:20:00,155.06,155.44,155.06,155.4,75681.0,139.0392,139.3799,139.0392,139.344,75681.0
2018-06-15 14:30:00,155.42,155.53,155.39,155.41,59551.0,139.362,139.4606,139.3351,139.353,59551.0
2018-06-15 14:40:00,155.41,155.5,155.38,155.39,92746.0,139.353,139.4337,139.3261,139.3351,92746.0
2018-06-15 14:50:00,155.39,155.48,155.37,155.45,95259.0,139.3351,139.4158,139.3171,139.3889,95259.0
2018-06-15 15:00:00,155.44,155.45,155.33,155.35,106359.0,139.3799,139.3889,139.2813,139.2992,106359.0
2018-06-15 15:10:00,155.35,155.35,155.19,155.19,76411.0,139.2992,139.2992,139.1557,139.1557,76411.0
2018-06-15 15:20:00,155.22,155.37,155.2,155.37,104001.0,139.1826,139.3171,139.1647,139.3171,104001.0
2018-06-15 15:30:00,155.37,155.39,155.3,155.36,120829.0,139.3171,139.3351,139.2544,139.3082,120829.0
2018-06-15 15:40:00,155.37,155.37,155.27,155.35,134364.0,139.3171,139.3171,139.2275,139.2992,134364.0
2018-06-15 15:50:00,155.37,155.43,155.19,155.39,560083.0,139.3171,139.3709,139.1557,139.3351,560083.0
2018-06-18 09:30:00,154.43,154.44,154.19,154.22,17781.0,138.4743,138.4832,138.2591,138.286,17781.0
2018-06-18 09:40:00,154.43,154.54,154.41,154.5,5683.0,138.4743,138.5729,138.4563,138.537,5683.0
2018-06-18 09:50:00,154.5,154.59,154.48,154.57,18948.0,138.537,138.6177,138.5191,138.5998,18948.0
2018-06-18 10:00:00,154.5,154.56,154.42,154.47,14583.0,138.537,138.5908,138.4653,138.5101,14583.0
2018-06-18 10:10:00,154.45,154.53,154.41,154.49,9867.0,138.4922,138.5639,138.4563,138.5281,9867.0
2018-06-18 10:20:00,154.49,154.63,154.49,154.55,68330.0,138.5281,138.6536,138.5281,138.5819,68330.0
2018-06-18 10:30:00,154.57,154.82,154.57,154.81,7987.0,138.5998,138.824,138.5998,138.815,7987.0
2018-06-18 10:40:00,154.86,154.99,154.81,154.98,32506.0,138.8598,138.9764,138.815,138.9674,32506.0
2018-06-18 10:50:00,154.97,155.0,154.9,154.91,1880.0,138.9585,138.9854,138.8957,138.9047,1880.0
2018-06-18 11:00:00,154.96,155.1,154.94,155.08,13293.0,138.9495,139.075,138.9316,139.0571,13293.0
2018-06-18 11:10:00,155.11,155.13,155.02,155.04,7049.0,139.084,139.1019,139.0033,139.0212,7049.0
2018-06-18 11:20:00,155.0,155.04,154.96,155.0,4342.0,138.9854,139.0212,138.9495,138.9854,4342.0
2018-06-18 11:30:00,154.99,155.02,154.85,154.88,10281.0,138.9764,139.0033,138.8509,138.8778,10281.0
2018-06-18 11:40:00,154.88,154.94,154.84,154.92,5336.0,138.8778,138.9316,138.8419,138.9136,5336.0
2018-06-18 11:50:00,154.95,154.98,154.82,154.82,3000.0,138.9405,138.9674,138.824,138.824,3000.0
2018-06-18 12:00:00,154.84,154.93,154.83,154.93,1442.0,138.8419,138.9226,138.8329,138.9226,1442.0
2018-06-18 12:10:00,154.92,154.93,154.81,154.84,12500.0,138.9136,138.9226,138.815,138.8419,12500.0
2018-06-18 12:20:00,154.83,154.84,154.71,154.75,5500.0,138.8329,138.8419,138.7253,138.7612,5500.0
2018-06-18 12:30:00,154.77,154.81,154.77,154.8,1792.0,138.7791,138.815,138.7791,138.806,1792.0
2018-06-18 12:40:00,154.78,154.84,154.78,154.82,9127.0,138.7881,138.8419,138.7881,138.824,9127.0
2018-06-18 12:50:00,154.82,154.87,154.77,154.87,6823.0,138.824,138.8688,138.7791,138.8688,6823.0
2018-06-18 13:00:00,154.9,154.94,154.88,154.91,2412.0,138.8957,138.9316,138.8778,138.9047,2412.0
2018-06-18 13:10:00,154.93,154.97,154.93,154.97,1257.0,138.9226,138.9585,138.9226,138.9585,1257.0
2018-06-18 13:20:00,154.95,155.05,154.94,154.99,2340.0,138.9405,139.0302,138.9316,138.9764,2340.0
2018-06-18 13:30:00,155.0,155.04,154.99,155.0,8412.0,138.9854,139.0212,138.9764,138.9854,8412.0
2018-06-18 13:40:00,155.0,155.03,154.94,155.02,74205.0,138.9854,139.0123,138.9316,139.0033,74205.0
2018-06-18 13:50:00,155.0,155.02,154.92,154.96,12331.0,138.9854,139.0033,138.9136,138.9495,12331.0
2018-06-18 14:00:00,155.01,155.09,154.91,155.09,13308.0,138.9943,139.0661,138.9047,139.0661,13308.0
2018-06-18 14:10:00,155.08,155.08,155.02,155.07,7105.0,139.0571,139.0571,139.0033,139.0481,7105.0
2018-06-18 14:20:00,155.06,155.14,155.04,155.08,118280.0,139.0392,139.1109,139.0212,139.0571,118280.0
2018-06-18 14:30:00,155.09,155.13,155.06,155.1,3828.0,139.0661,139.1019,139.0392,139.075,3828.0
2018-06-18 14:40:00,155.14,155.14,155.02,155.02,5255.0,139.1109,139.1109,139.0033,139.0033,5255.0
2018-06-18 14:50:00,155.0,155.01,154.92,154.95,3485.0,138.9854,138.9943,138.9136,138.9405,3485.0
2018-06-18 15:00:00,154.92,154.98,154.89,154.96,3395.0,138.9136,138.9674,138.8867,138.9495,3395.0
2018-06-18 15:10:00,154.97,154.99,154.94,154.99,1307.0,138.9585,138.9764,138.9316,138.9764,1307.0
2018-06-18 15:20:00,155.02,155.07,155.0,155.0,1449.0,139.0033,139.0481,138.9854,138.9854,1449.0
2018-06-18 15:30:00,155.02,155.09,155.01,155.03,5812.0,139.0033,139.0661,138.9943,139.0123,5812.0
2018-06-18 15:40:00,155.01,155.17,154.95,155.17,14339.0,138.9943,139.1378,138.9405,139.1378,14339.0
2018-06-18 15:50:00,155.16,155.19,155.07,155.12,61633.0,139.1288,139.1557,139.0481,139.093,61633.0
2018-06-19 09:30:00,153.7,154.05,153.61,154.04,10419.0,137.8197,138.1335,137.739,138.1246,10419.0
2018-06-19 09:40:00,154.03,154.1,153.92,154.04,30695.0,138.1156,138.1784,138.017,138.1246,30695.0
2018-06-19 09:50:00,154.06,154.06,153.75,153.75,10438.0,138.1425,138.1425,137.8645,137.8645,10438.0
2018-06-19 10:00:00,153.67,153.68,153.53,153.53,5358.0,137.7928,137.8018,137.6673,137.6673,5358.0
2018-06-19 10:10:00,153.51,153.69,153.47,153.69,10092.0,137.6493,137.8107,137.6135,137.8107,10092.0
2018-06-19 10:20:00,153.64,153.64,153.42,153.48,7789.0,137.7659,137.7659,137.5686,137.6224,7789.0
2018-06-19 10:30:00,153.44,153.54,153.38,153.49,19143.0,137.5866,137.6762,137.5328,137.6314,19143.0
2018-06-19 10:40:00,153.45,153.94,153.38,153.94,33545.0,137.5955,138.0349,137.5328,138.0349,33545.0
2018-06-19 10:50:00,153.92,154.04,153.84,153.93,22207.0,138.017,138.1246,137.9452,138.0259,22207.0
2018-06-19 11:00:00,153.89,154.01,153.88,153.93,9726.0,137.9901,138.0977,137.9811,138.0259,9726.0
2018-06-19 11:10:00,153.95,154.11,153.9,154.11,12218.0,138.0439,138.1873,137.999,138.1873,12218.0
2018-06-19 11:20:00,154.09,154.17,154.05,154.13,13224.0,138.1694,138.2411,138.1335,138.2053,13224.0
2018-06-19 11:30:00,154.12,154.18,154.0,154.1,18214.0,138.1963,138.2501,138.0887,138.1784,18214.0
2018-06-19 11:40:00,154.09,154.31,154.04,154.28,233671.0,138.1694,138.3667,138.1246,138.3398,233671.0
2018-06-19 11:50:00,154.29,154.36,154.22,154.25,21379.0,138.3487,138.4115,138.286,138.3129,21379.0
2018-06-19 12:00:00,154.25,154.26,154.1,154.15,18734.0,138.3129,138.3218,138.1784,138.2232,18734.0
2018-06-19 12:10:00,154.16,154.16,154.04,154.14,13521.0,138.2322,138.2322,138.1246,138.2142,13521.0
2018-06-19 12:20:00,154.15,154.19,154.11,154.14,14031.0,138.2232,138.2591,138.1873,138.2142,14031.0
2018-06-19 12:30:00,154.15,154.17,154.07,154.07,21250.0,138.2232,138.2411,138.1515,138.1515,21250.0
2018-06-19 12:40:00,154.01,154.02,153.97,153.97,17754.0,138.0977,138.1066,138.0618,138.0618,17754.0
2018-06-19 12:50:00,153.95,154.11,153.95,154.11,31634.0,138.0439,138.1873,138.0439,138.1873,31634.0
2018-06-19 13:00:00,154.09,154.15,154.04,154.09,15266.0,138.1694,138.2232,138.1246,138.1694,15266.0
2018-06-19 13:10:00,154.08,154.14,154.06,154.09,30234.0,138.1604,138.2142,138.1425,138.1694,30234.0
2018-06-19 13:20:00,154.1,154.12,153.99,154.02,9481.0,138.1784,138.1963,138.0797,138.1066,9481.0
2018-06-19 13:30:00,154.01,154.1,153.89,154.1,27281.0,138.0977,138.1784,137.9901,138.1784,27281.0
2018-06-19 13:40:00,154.11,154.2,154.1,154.2,8367.0,138.1873,138.268,138.1784,138.268,8367.0
2018-06-19 13:50:00,154.27,154.29,154.18,154.25,9910.0,138.3308,138.3487,138.2501,138.3129,9910.0
2018-06-19 14:00:00,154.27,154.48,154.27,154.44,16280.0,138.3308,138.5191,138.3308,138.4832,16280.0
2018-06-19 14:10:00,154.41,154.49,154.36,154.42,22745.0,138.4563,138.5281,138.4115,138.4653,22745.0
2018-06-19 14:20:00,154.42,154.49,154.37,154.38,22051.0,138.4653,138.5281,138.4205,138.4294,22051.0
2018-06-19 14:30:00,154.38,154.44,154.36,154.39,24586.0,138.4294,138.4832,138.4115,138.4384,24586.0
2018-06-19 14:40:00,154.4,154.49,154.33,154.44,24833.0,138.4474,138.5281,138.3846,138.4832,24833.0
2018-06-19 14:50:00,154.46,154.64,154.44,154.57,65537.0,138.5012,138.6626,138.4832,138.5998,65537.0
2018-06-19 15:00:00,154.59,154.59,154.44,154.45,27296.0,138.6177,138.6177,138.4832,138.4922,27296.0
2018-06-19 15:10:00,154.45,154.53,154.38,154.39,18846.0,138.4922,138.5639,138.4294,138.4384,18846.0
2018-06-19 15:20:00,154.4,154.4,154.29,154.29,33789.0,138.4474,138.4474,138.3487,138.3487,33789.0
2018-06-19 15:30:00,154.29,154.35,154.28,154.33,22655.0,138.3487,138.4025,138.3398,138.3846,22655.0
2018-06-19 15:40:00,154.31,154.4,154.26,154.31,32252.0,138.3667,138.4474,138.3218,138.3667,32252.0
2018-06-19 15:50:00,154.33,154.57,154.33,154.52,115451.0,138.3846,138.5998,138.3846,138.555,115451.0
2018-06-20 09:30:00,154.99,155.04,154.85,154.95,27918.0,138.9764,139.0212,138.8509,138.9405,27918.0
2018-06-20 09:40:00,154.9,155.01,154.86,154.9,12291.0,138.8957,138.9943,138.8598,138.8957,12291.0
2018-06-20 09:50:00,154.91,155.03,154.85,154.95,14192.0,138.9047,139.0123,138.8509,138.9405,14192.0
2018-06-20 10:00:00,154.99,155.04,154.9,154.9,7575.0,138.9764,139.0212,138.8957,138.8957,7575.0
2018-06-20 10:10:00,154.85,154.85,154.73,154.8,18545.0,138.8509,138.8509,138.7433,138.806,18545.0
2018-06-20 10:20:00,154.79,154.81,154.63,154.67,7968.0,138.7971,138.815,138.6536,138.6895,7968.0
2018-06-20 10:30:00,154.73,154.74,154.6,154.7,5964.0,138.7433,138.7522,138.6267,138.7164,5964.0
2018-06-20 10:40:00,154.74,154.77,154.66,154.73,6405.0,138.7522,138.7791,138.6805,138.7433,6405.0
2018-06-20 10:50:00,154.74,154.84,154.74,154.82,6384.0,138.7522,138.8419,138.7522,138.824,6384.0
2018-06-20 11:00:00,154.81,154.81,154.65,154.78,13145.0,138.815,138.815,138.6715,138.7881,13145.0
2018-06-20 11:10:00,154.8,154.81,154.66,154.8,64219.0,138.806,138.815,138.6805,138.806,64219.0
2018-06-20 11:20:00,154.82,154.92,154.82,154.88,10034.0,138.824,138.9136,138.824,138.8778,10034.0
2018-06-20 11:30:00,154.89,154.91,154.8,154.83,4960.0,138.8867,138.9047,138.806,138.8329,4960.0
2018-06-20 11:40:00,154.81,154.92,154.81,154.88,9781.0,138.815,138.9136,138.815,138.8778,9781.0
2018-06-20 11:50:00,154.92,155.01,154.88,155.01,11355.0,138.9136,138.9943,138.8778,138.9943,11355.0
2018-06-20 12:00:00,155.01,155.08,154.99,155.02,18116.0,138.9943,139.0571,138.9764,139.0033,18116.0
2018-06-20 12:10:00,155.01,155.04,154.99,155.01,7977.0,138.9943,139.0212,138.9764,138.9943,7977.0
2018-06-20 12:20:00,155.01,155.02,154.97,155.01,5999.0,138.9943,139.0033,138.9585,138.9943,5999.0
2018-06-20 12:30:00,155.01,155.11,155.0,155.11,6916.0,138.9943,139.084,138.9854,139.084,6916.0
2018-06-20 12:40:00,155.09,155.21,155.09,155.21,14910.0,139.0661,139.1737,139.0661,139.1737,14910.0
2018-06-20 12:50:00,155.22,155.23,155.14,155.16,8463.0,139.1826,139.1916,139.1109,139.1288,8463.0
2018-06-20 13:00:00,155.17,155.18,155.11,155.14,8269.0,139.1378,139.1468,139.084,139.1109,8269.0
2018-06-20 13:10:00,155.13,155.14,155.09,155.12,4761.0,139.1019,139.1109,139.0661,139.093,4761.0
2018-06-20 13:20:00,155.12,155.13,155.0,155.02,12156.0,139.093,139.1019,138.9854,139.0033,12156.0
2018-06-20 13:30:00,155.07,155.08,155.03,155.03,17200.0,139.0481,139.0571,139.0123,139.0123,17200.0
2018-06-20 13:40:00,155.03,155.11,155.03,155.08,7174.0,139.0123,139.084,139.0123,139.0571,7174.0
2018-06-20 13:50:00,155.09,155.18,155.09,155.15,7579.0,139.0661,139.1468,139.0661,139.1199,7579.0
2018-06-20 14:00:00,155.17,155.17,155.12,155.14,7969.0,139.1378,139.1378,139.093,139.1109,7969.0
2018-06-20 14:10:00,155.14,155.21,155.11,155.14,23345.0,139.1109,139.1737,139.084,139.1109,23345.0
2018-06-20 14:20:00,155.14,155.16,155.09,155.12,15552.0,139.1109,139.1288,139.0661,139.093,15552.0
2018-06-20 14:30:00,155.12,155.13,155.02,155.03,8940.0,139.093,139.1019,139.0033,139.0123,8940.0
2018-06-20 14:40:00,155.02,155.03,154.92,154.96,13430.0,139.0033,139.0123,138.9136,138.9495,13430.0
2018-06-20 14:50:00,154.98,155.01,154.86,154.89,12981.0,138.9674,138.9943,138.8598,138.8867,12981.0
2018-06-20 15:00:00,154.88,154.93,154.83,154.9,19939.0,138.8778,138.9226,138.8329,138.8957,19939.0
2018-06-20 15:10:00,154.93,154.99,154.91,154.97,10686.0,138.9226,138.9764,138.9047,138.9585,10686.0
2018-06-20 15:20:00,154.97,155.04,154.95,155.03,15953.0,138.9585,139.0212,138.9405,139.0123,15953.0
2018-06-20 15:30:00,155.03,155.06,154.97,155.01,23413.0,139.0123,139.0392,138.9585,138.9943,23413.0
2018-06-20 15:40:00,155.0,155.0,154.93,154.96,16646.0,138.9854,138.9854,138.9226,138.9495,16646.0
2018-06-20 15:50:00,154.97,155.0,154.81,154.87,63457.0,138.9585,138.9854,138.815,138.8688,63457.0
2018-06-21 09:30:00,154.81,154.81,154.66,154.75,77471.0,138.815,138.815,138.6805,138.7612,77471.0
2018-06-21 09:40:00,154.73,154.73,154.59,154.66,74905.0,138.7433,138.7433,138.6177,138.6805,74905.0
2018-06-21 09:50:00,154.65,154.68,154.58,154.59,84818.0,138.6715,138.6984,138.6088,138.6177,84818.0
2018-06-21 10:00:00,154.59,154.6,154.15,154.17,23202.0,138.6177,138.6267,138.2232,138.2411,23202.0
2018-06-21 10:10:00,154.11,154.25,153.92,153.93,30243.0,138.1873,138.3129,138.017,138.0259,30243.0
2018-06-21 10:20:00,153.93,153.93,153.77,153.89,17753.0,138.0259,138.0259,137.8825,137.9901,17753.0
2018-06-21 10:30:00,153.97,154.03,153.82,153.91,13420.0,138.0618,138.1156,137.9273,138.008,13420.0
2018-06-21 10:40:00,153.89,153.97,153.77,153.95,9177.0,137.9901,138.0618,137.8825,138.0439,9177.0
2018-06-21 10:50:00,153.99,154.14,153.97,154.07,4943.0,138.0797,138.2142,138.0618,138.1515,4943.0
2018-06-21 11:00:00,154.06,154.15,153.98,154.01,11474.0,138.1425,138.2232,138.0708,138.0977,11474.0
2018-06-21 11:10:00,154.02,154.23,153.98,154.22,7995.0,138.1066,138.2949,138.0708,138.286,7995.0
2018-06-21 11:20:00,154.2,154.24,154.13,154.15,10024.0,138.268,138.3039,138.2053,138.2232,10024.0
2018-06-21 11:30:00,154.15,154.27,154.15,154.26,15850.0,138.2232,138.3308,138.2232,138.3218,15850.0
2018-06-21 11:40:00,154.27,154.38,154.21,154.37,4175.0,138.3308,138.4294,138.277,138.4205,4175.0
2018-06-21 11:50:00,154.37,154.43,154.29,154.3,250197.0,138.4205,138.4743,138.3487,138.3577,250197.0
2018-06-21 12:00:00,154.27,154.29,154.02,154.03,11916.0,138.3308,138.3487,138.1066,138.1156,11916.0
2018-06-21 12:10:00,154.06,154.1,154.04,154.08,4050.0,138.1425,138.1784,138.1246,138.1604,4050.0
2018-06-21 12:20:00,154.06,154.09,154.02,154.03,8623.0,138.1425,138.1694,138.1066,138.1156,8623.0
2018-06-21 12:30:00,154.07,154.07,153.92,153.95,6836.0,138.1515,138.1515,138.017,138.0439,6836.0
2018-06-21 12:40:00,153.94,154.05,153.92,154.04,6898.0,138.0349,138.1335,138.017,138.1246,6898.0
2018-06-21 12:50:00,154.0,154.05,153.91,153.94,22522.0,138.0887,138.1335,138.008,138.0349,22522.0
2018-06-21 13:00:00,153.89,153.95,153.82,153.94,6205.0,137.9901,138.0439,137.9273,138.0349,6205.0
2018-06-21 13:10:00,153.95,154.07,153.94,154.06,23616.0,138.0439,138.1515,138.0349,138.1425,23616.0
2018-06-21 13:20:00,154.06,154.19,154.04,154.12,25718.0,138.1425,138.2591,138.1246,138.1963,25718.0
2018-06-21 13:30:00,154.13,154.17,154.04,154.11,25459.0,138.2053,138.2411,138.1246,138.1873,25459.0
2018-06-21 13:40:00,154.08,154.2,154.05,154.15,27772.0,138.1604,138.268,138.1335,138.2232,27772.0
2018-06-21 13:50:00,154.16,154.2,154.07,154.2,24335.0,138.2322,138.268,138.1515,138.268,24335.0
2018-06-21 14:00:00,154.2,154.31,154.1,154.28,38123.0,138.268,138.3667,138.1784,138.3398,38123.0
2018-06-21 14:10:00,154.29,154.31,154.15,154.17,22274.0,138.3487,138.3667,138.2232,138.2411,22274.0
2018-06-21 14:20:00,154.18,154.2,154.05,154.07,86322.0,138.2501,138.268,138.1335,138.1515,86322.0
2018-06-21 14:30:00,154.08,154.16,154.02,154.03,115584.0,138.1604,138.2322,138.1066,138.1156,115584.0
2018-06-21 14:40:00,154.03,154.08,153.96,154.08,24950.0,138.1156,138.1604,138.0528,138.1604,24950.0
2018-06-21 14:50:00,154.05,154.05,153.88,153.88,29464.0,138.1335,138.1335,137.9811,137.9811,29464.0
2018-06-21 15:00:00,153.87,154.03,153.85,154.0,27350.0,137.9721,138.1156,137.9542,138.0887,27350.0
2018-06-21 15:10:00,153.97,153.97,153.74,153.76,36016.0,138.0618,138.0618,137.8556,137.8735,36016.0
2018-06-21 15:20:00,153.76,153.91,153.52,153.83,83457.0,137.8735,138.008,137.6583,137.9363,83457.0
2018-06-21 15:30:00,153.84,153.85,153.55,153.66,45544.0,137.9452,137.9542,137.6852,137.7838,45544.0
2018-06-21 15:40:00,153.65,153.74,153.48,153.74,77471.0,137.7749,137.8556,137.6224,137.8556,77471.0
2018-06-21 15:50:00,153.73,153.87,153.69,153.8,115478.0,137.8466,137.9721,137.8107,137.9094,115478.0
2018-06-22 09:30:00,154.49,154.65,154.42,154.43,28176.0,138.5281,138.6715,138.4653,138.4743,28176.0
2018-06-22 09:40:00,154.44,154.45,154.21,154.31,26861.0,138.4832,138.4922,138.277,138.3667,26861.0
2018-06-22 09:50:00,154.34,154.46,154.3,154.37,58605.0,138.3936,138.5012,138.3577,138.4205,58605.0
2018-06-22 10:00:00,154.33,154.49,154.29,154.46,23700.0,138.3846,138.5281,138.3487,138.5012,23700.0
2018-06-22 10:10:00,154.45,154.57,154.44,154.5,32831.0,138.4922,138.5998,138.4832,138.537,32831.0
2018-06-22 10:20:00,154.48,154.53,154.12,154.2,36662.0,138.5191,138.5639,138.1963,138.268,36662.0
2018-06-22 10:30:00,154.15,154.28,154.08,154.16,43583.0,138.2232,138.3398,138.1604,138.2322,43583.0
2018-06-22 10:40:00,154.12,154.28,154.11,154.15,24300.0,138.1963,138.3398,138.1873,138.2232,24300.0
2018-06-22 10:50:00,154.15,154.31,154.08,154.31,14196.0,138.2232,138.3667,138.1604,138.3667,14196.0
2018-06-22 11:00:00,154.3,154.39,154.28,154.36,21597.0,138.3577,138.4384,138.3398,138.4115,21597.0
2018-06-22 11:10:00,154.34,154.35,154.28,154.3,4775.0,138.3936,138.4025,138.3398,138.3577,4775.0
2018-06-22 11:20:00,154.32,154.35,154.18,154.35,3907.0,138.3756,138.4025,138.2501,138.4025,3907.0
2018-06-22 11:30:00,154.35,154.37,154.31,154.36,8666.0,138.4025,138.4205,138.3667,138.4115,8666.0
2018-06-22 11:40:00,154.36,154.47,154.36,154.45,5797.0,138.4115,138.5101,138.4115,138.4922,5797.0
2018-06-22 11:50:00,154.43,154.48,154.37,154.37,9564.0,138.4743,138.5191,138.4205,138.4205,9564.0
2018-06-22 12:00:00,154.37,154.42,154.37,154.4,6405.0,138.4205,138.4653,138.4205,138.4474,6405.0
2018-06-22 12:10:00,154.44,154.52,154.41,154.42,7365.0,138.4832,138.555,138.4563,138.4653,7365.0
2018-06-22 12:20:00,154.39,154.42,154.36,154.37,2220.0,138.4384,138.4653,138.4115,138.4205,2220.0
2018-06-22 12:30:00,154.38,154.38,154.31,154.32,6875.0,138.4294,138.4294,138.3667,138.3756,6875.0
2018-06-22 12:40:00,154.3,154.37,154.29,154.35,3264.0,138.3577,138.4205,138.3487,138.4025,3264.0
2018-06-22 12:50:00,154.35,154.42,154.32,154.37,2609.0,138.4025,138.4653,138.3756,138.4205,2609.0
2018-06-22 13:00:00,154.39,154.43,154.37,154.43,18128.0,138.4384,138.4743,138.4205,138.4743,18128.0
2018-06-22 13:10:00,154.44,154.45,154.39,154.4,7767.0,138.4832,138.4922,138.4384,138.4474,7767.0
2018-06-22 13:20:00,154.39,154.46,154.38,154.46,14202.0,138.4384,138.5012,138.4294,138.5012,14202.0
2018-06-22 13:30:00,154.47,154.47,154.39,154.43,51661.0,138.5101,138.5101,138.4384,138.4743,51661.0
2018-06-22 13:40:00,154.44,154.5,154.43,154.46,9572.0,138.4832,138.537,138.4743,138.5012,9572.0
2018-06-22 13:50:00,154.46,154.53,154.46,154.48,13581.0,138.5012,138.5639,138.5012,138.5191,13581.0
2018-06-22 14:00:00,154.47,154.55,154.43,154.44,18816.0,138.5101,138.5819,138.4743,138.4832,18816.0
2018-06-22 14:10:00,154.46,154.48,154.4,154.43,62460.0,138.5012,138.5191,138.4474,138.4743,62460.0
2018-06-22 14:20:00,154.41,154.43,154.29,154.33,249824.0,138.4563,138.4743,138.3487,138.3846,249824.0
2018-06-22 14:30:00,154.31,154.35,154.25,154.33,20929.0,138.3667,138.4025,138.3129,138.3846,20929.0
2018-06-22 14:40:00,154.34,154.48,154.34,154.43,12125.0,138.3936,138.5191,138.3936,138.4743,12125.0
2018-06-22 14:50:00,154.43,154.48,154.41,154.43,8423.0,138.4743,138.5191,138.4563,138.4743,8423.0
2018-06-22 15:00:00,154.44,154.44,154.37,154.41,16874.0,138.4832,138.4832,138.4205,138.4563,16874.0
2018-06-22 15:10:00,154.4,154.44,154.35,154.35,26258.0,138.4474,138.4832,138.4025,138.4025,26258.0
2018-06-22 15:20:00,154.34,154.43,154.32,154.37,17751.0,138.3936,138.4743,138.3756,138.4205,17751.0
2018-06-22 15:30:00,154.37,154.39,154.28,154.29,32219.0,138.4205,138.4384,138.3398,138.3487,32219.0
2018-06-22 15:40:00,154.3,154.42,154.26,154.32,57169.0,138.3577,138.4653,138.3218,138.3756,57169.0
2018-06-22 15:50:00,154.31,154.4,153.97,154.07,210592.0,138.3667,138.4474,138.0618,138.1515,210592.0
2018-06-25 09:30:00,153.29,153.65,152.99,152.99,627234.0,137.4521,137.7749,137.183,137.183,627234.0
2018-06-25 09:40:00,152.96,152.99,152.5,152.6,118283.0,137.1561,137.183,136.7437,136.8333,118283.0
2018-06-25 09:50:00,152.56,152.69,152.47,152.49,32701.0,136.7975,136.914,136.7168,136.7347,32701.0
2018-06-25 10:00:00,152.47,152.57,152.15,152.16,54195.0,136.7168,136.8064,136.4298,136.4388,54195.0
2018-06-25 10:10:00,152.19,152.24,152.01,152.04,28240.0,136.4657,136.5105,136.3043,136.3312,28240.0
2018-06-25 10:20:00,152.05,152.32,151.95,152.28,29076.0,136.3402,136.5823,136.2505,136.5464,29076.0
2018-06-25 10:30:00,152.29,152.38,152.14,152.27,42035.0,136.5554,136.6361,136.4209,136.5374,42035.0
2018-06-25 10:40:00,152.28,152.54,152.23,152.54,42263.0,136.5464,136.7795,136.5016,136.7795,42263.0
2018-06-25 10:50:00,152.5,152.54,152.15,152.22,18588.0,136.7437,136.7795,136.4298,136.4926,18588.0
2018-06-25 11:00:00,152.2,152.27,152.03,152.08,16961.0,136.4747,136.5374,136.3222,136.3671,16961.0
2018-06-25 11:10:00,152.06,152.21,151.95,151.97,19463.0,136.3491,136.4836,136.2505,136.2684,19463.0
2018-06-25 11:20:00,151.97,151.97,151.65,151.65,37990.0,136.2684,136.2684,135.9815,135.9815,37990.0
2018-06-25 11:30:00,151.66,151.68,151.46,151.49,16270.0,135.9905,136.0084,135.8111,135.838,16270.0
2018-06-25 11:40:00,151.47,151.87,151.47,151.84,30049.0,135.8201,136.1788,135.8201,136.1519,30049.0
2018-06-25 11:50:00,151.85,151.86,151.68,151.68,11928.0,136.1608,136.1698,136.0084,136.0084,11928.0
2018-06-25 12:00:00,151.72,151.72,151.18,151.18,52982.0,136.0443,136.0443,135.5601,135.5601,52982.0
2018-06-25 12:10:00,151.19,151.36,151.07,151.35,37583.0,135.569,135.7215,135.4614,135.7125,37583.0
2018-06-25 12:20:00,151.3,151.58,151.26,151.56,102347.0,135.6677,135.9187,135.6318,135.9008,102347.0
2018-06-25 12:30:00,151.54,151.65,151.44,151.47,33674.0,135.8829,135.9815,135.7932,135.8201,33674.0
2018-06-25 12:40:00,151.54,151.7,151.5,151.54,12958.0,135.8829,136.0263,135.847,135.8829,12958.0
2018-06-25 12:50:00,151.55,151.85,151.51,151.85,27041.0,135.8918,136.1608,135.856,136.1608,27041.0
2018-06-25 13:00:00,151.82,151.83,151.58,151.67,8700.0,136.1339,136.1429,135.9187,135.9994,8700.0
2018-06-25 13:10:00,151.7,151.7,151.45,151.49,9081.0,136.0263,136.0263,135.8022,135.838,9081.0
2018-06-25 13:20:00,151.47,151.65,151.44,151.59,37537.0,135.8201,135.9815,135.7932,135.9277,37537.0
2018-06-25 13:30:00,151.61,151.82,151.61,151.82,8547.0,135.9456,136.1339,135.9456,136.1339,8547.0
2018-06-25 13:40:00,151.84,152.11,151.8,152.01,12271.0,136.1519,136.394,136.116,136.3043,12271.0
2018-06-25 13:50:00,151.99,151.99,151.78,151.85,6232.0,136.2864,136.2864,136.0981,136.1608,6232.0
2018-06-25 14:00:00,151.79,151.88,151.73,151.74,23513.0,136.107,136.1877,136.0532,136.0622,23513.0
2018-06-25 14:10:00,151.71,151.79,151.62,151.62,12807.0,136.0353,136.107,135.9546,135.9546,12807.0
2018-06-25 14:20:00,151.66,151.67,151.57,151.67,9381.0,135.9905,135.9994,135.9098,135.9994,9381.0
2018-06-25 14:30:00,151.62,151.62,151.28,151.28,23722.0,135.9546,135.9546,135.6497,135.6497,23722.0
2018-06-25 14:40:00,151.27,151.3,151.15,151.15,20445.0,135.6408,135.6677,135.5332,135.5332,20445.0
2018-06-25 14:50:00,151.12,151.16,150.91,151.16,24006.0,135.5063,135.5421,135.318,135.5421,24006.0
2018-06-25 15:00:00,151.17,151.28,151.12,151.2,8602.0,135.5511,135.6497,135.5063,135.578,8602.0
2018-06-25 15:10:00,151.14,151.36,151.01,151.34,18167.0,135.5242,135.7215,135.4076,135.7035,18167.0
2018-06-25 15:20:00,151.37,151.41,151.28,151.3,29431.0,135.7304,135.7663,135.6497,135.6677,29431.0
2018-06-25 15:30:00,151.3,152.01,151.2,152.0,47934.0,135.6677,136.3043,135.578,136.2953,47934.0
2018-06-25 15:40:00,151.98,152.19,151.81,151.91,42136.0,136.2774,136.4657,136.125,136.2146,42136.0
2018-06-25 15:50:00,151.91,152.17,151.84,151.9,113721.0,136.2146,136.4478,136.1519,136.2057,113721.0
2018-06-26 09:30:00,152.27,152.39,151.88,152.0,11596.0,136.5374,136.645,136.1877,136.2953,11596.0
2018-06-26 09:40:00,152.24,152.29,152.14,152.22,10197.0,136.5105,136.5554,136.4209,136.4926,10197.0
2018-06-26 09:50:00,152.13,152.19,152.0,152.15,13655.0,136.4119,136.4657,136.2953,136.4298,13655.0
2018-06-26 10:00:00,152.16,152.33,152.14,152.15,21731.0,136.4388,136.5912,136.4209,136.4298,21731.0
2018-06-26 10:10:00,152.14,152.47,152.12,152.34,30584.0,136.4209,136.7168,136.4029,136.6002,30584.0
2018-06-26 10:20:00,152.31,152.31,152.05,152.05,15626.0,136.5733,136.5733,136.3402,136.3402,15626.0
2018-06-26 10:30:00,152.03,152.14,151.94,152.03,16867.0,136.3222,136.4209,136.2415,136.3222,16867.0
2018-06-26 10:40:00,152.04,152.05,151.76,151.91,23007.0,136.3312,136.3402,136.0801,136.2146,23007.0
2018-06-26 10:50:00,151.95,152.09,151.95,152.03,47782.0,136.2505,136.376,136.2505,136.3222,47782.0
2018-06-26 11:00:00,152.0,152.16,151.97,152.11,24497.0,136.2953,136.4388,136.2684,136.394,24497.0
2018-06-26 11:10:00,152.13,152.25,152.13,152.15,17879.0,136.4119,136.5195,136.4119,136.4298,17879.0
2018-06-26 11:20:00,152.17,152.23,152.11,152.11,16641.0,136.4478,136.5016,136.394,136.394,16641.0
2018-06-26 11:30:00,152.1,152.18,152.03,152.15,278763.0,136.385,136.4567,136.3222,136.4298,278763.0
2018-06-26 11:40:00,152.17,152.25,152.12,152.17,30725.0,136.4478,136.5195,136.4029,136.4478,30725.0
2018-06-26 11:50:00,152.18,152.24,152.09,152.24,67532.0,136.4567,136.5105,136.376,136.5105,67532.0
2018-06-26 12:00:00,152.24,152.45,152.24,152.38,33506.0,136.5105,136.6988,136.5105,136.6361,33506.0
2018-06-26 12:10:00,152.39,152.51,152.28,152.38,36392.0,136.645,136.7526,136.5464,136.6361,36392.0
2018-06-26 12:20:00,152.42,152.45,152.32,152.35,63712.0,136.6719,136.6988,136.5823,136.6092,63712.0
2018-06-26 12:30:00,152.36,152.46,152.35,152.4,77404.0,136.6181,136.7078,136.6092,136.654,77404.0
2018-06-26 12:40:00,152.4,152.52,152.27,152.38,115982.0,136.654,136.7616,136.5374,136.6361,115982.0
2018-06-26 12:50:00,152.38,152.5,152.34,152.45,29234.0,136.6361,136.7437,136.6002,136.6988,29234.0
2018-06-26 13:00:00,152.43,152.59,152.43,152.56,16402.0,136.6809,136.8244,136.6809,136.7975,16402.0
2018-06-26 13:10:00,152.61,152.71,152.61,152.71,6290.0,136.8423,136.932,136.8423,136.932,6290.0
2018-06-26 13:20:00,152.73,152.73,152.64,152.69,7089.0,136.9499,136.9499,136.8692,136.914,7089.0
2018-06-26 13:30:00,152.67,152.72,152.63,152.72,11734.0,136.8961,136.9409,136.8602,136.9409,11734.0
2018-06-26 13:40:00,152.73,152.73,152.62,152.67,10690.0,136.9499,136.9499,136.8513,136.8961,10690.0
2018-06-26 13:50:00,152.67,152.67,152.59,152.65,2710.0,136.8961,136.8961,136.8244,136.8782,2710.0
2018-06-26 14:00:00,152.68,152.7,152.54,152.54,8699.0,136.9051,136.923,136.7795,136.7795,8699.0
2018-06-26 14:10:00,152.55,152.56,152.52,152.54,11068.0,136.7885,136.7975,136.7616,136.7795,11068.0
2018-06-26 14:20:00,152.57,152.6,152.54,152.56,13617.0,136.8064,136.8333,136.7795,136.7975,13617.0
2018-06-26 14:30:00,152.55,152.7,152.52,152.69,19632.0,136.7885,136.923,136.7616,136.914,19632.0
2018-06-26 14:40:00,152.7,152.73,152.62,152.63,46970.0,136.923,136.9499,136.8513,136.8602,46970.0
2018-06-26 14:50:00,152.63,152.68,152.56,152.59,23168.0,136.8602,136.9051,136.7975,136.8244,23168.0
2018-06-26 15:00:00,152.57,152.61,152.45,152.46,19491.0,136.8064,136.8423,136.6988,136.7078,19491.0
2018-06-26 15:10:00,152.47,152.51,152.41,152.41,11010.0,136.7168,136.7526,136.663,136.663,11010.0
2018-06-26 15:20:00,152.38,152.43,152.34,152.36,26987.0,136.6361,136.6809,136.6002,136.6181,26987.0
2018-06-26 15:30:00,152.37,152.64,152.36,152.54,14730.0,136.6271,136.8692,136.6181,136.7795,14730.0
2018-06-26 15:40:00,152.54,152.54,152.25,152.25,12177.0,136.7795,136.7795,136.5195,136.5195,12177.0
2018-06-26 15:50:00,152.25,152.27,152.15,152.2,80126.0,136.5195,136.5374,136.4298,136.4747,80126.0
2018-06-27 09:30:00,152.66,152.77,152.54,152.63,20974.0,136.8871,136.9858,136.7795,136.8602,20974.0
2018-06-27 09:40:00,152.66,152.91,152.54,152.87,41858.0,136.8871,137.1113,136.7795,137.0754,41858.0
2018-06-27 09:50:00,152.89,153.13,152.89,153.08,7282.0,137.0934,137.3086,137.0934,137.2638,7282.0
2018-06-27 10:00:00,153.18,153.18,152.99,153.13,8022.0,137.3534,137.3534,137.183,137.3086,8022.0
2018-06-27 10:10:00,153.18,153.33,153.16,153.22,24295.0,137.3534,137.4879,137.3355,137.3893,24295.0
2018-06-27 10:20:00,153.27,153.28,153.14,153.14,10697.0,137.4341,137.4431,137.3176,137.3176,10697.0
2018-06-27 10:30:00,153.19,153.45,153.16,153.41,22906.0,137.3624,137.5955,137.3355,137.5597,22906.0
2018-06-27 10:40:00,153.45,153.48,153.29,153.29,88593.0,137.5955,137.6224,137.4521,137.4521,88593.0
2018-06-27 10:50:00,153.29,153.34,153.22,153.22,21493.0,137.4521,137.4969,137.3893,137.3893,21493.0
2018-06-27 11:00:00,153.2,153.3,152.83,152.95,78365.0,137.3714,137.461,137.0396,137.1472,78365.0
2018-06-27 11:10:00,152.94,153.02,152.79,153.02,49315.0,137.1382,137.2099,137.0037,137.2099,49315.0
2018-06-27 11:20:00,152.99,153.02,152.58,152.63,41999.0,137.183,137.2099,136.8154,136.8602,41999.0
2018-06-27 11:30:00,152.54,152.82,152.46,152.77,32567.0,136.7795,137.0306,136.7078,136.9858,32567.0
2018-06-27 11:40:00,152.75,152.9,152.68,152.87,36839.0,136.9678,137.1023,136.9051,137.0754,36839.0
2018-06-27 11:50:00,152.83,152.92,152.78,152.86,8419.0,137.0396,137.1203,136.9947,137.0665,8419.0
2018-06-27 12:00:00,152.81,153.0,152.81,152.96,7124.0,137.0216,137.192,137.0216,137.1561,7124.0
2018-06-27 12:10:00,152.97,153.09,152.91,153.07,17471.0,137.1651,137.2727,137.1113,137.2548,17471.0
2018-06-27 12:20:00,153.06,153.07,152.8,152.8,6518.0,137.2458,137.2548,137.0127,137.0127,6518.0
2018-06-27 12:30:00,152.81,152.81,152.58,152.64,11961.0,137.0216,137.0216,136.8154,136.8692,11961.0
2018-06-27 12:40:00,152.59,152.59,152.4,152.54,8687.0,136.8244,136.8244,136.654,136.7795,8687.0
2018-06-27 12:50:00,152.58,152.61,152.31,152.33,10510.0,136.8154,136.8423,136.5733,136.5912,10510.0
2018-06-27 13:00:00,152.3,152.44,152.05,152.1,27607.0,136.5643,136.6899,136.3402,136.385,27607.0
2018-06-27 13:10:00,152.11,152.14,151.67,151.67,21174.0,136.394,136.4209,135.9994,135.9994,21174.0
2018-06-27 13:20:00,151.68,151.92,151.68,151.88,24402.0,136.0084,136.2236,136.0084,136.1877,24402.0
2018-06-27 13:30:00,151.86,151.99,151.76,151.87,248540.0,136.1698,136.2864,136.0801,136.1788,248540.0
2018-06-27 13:40:00,151.88,152.02,151.74,151.74,29608.0,136.1877,136.3133,136.0622,136.0622,29608.0
2018-06-27 13:50:00,151.7,151.79,151.6,151.79,20784.0,136.0263,136.107,135.9367,136.107,20784.0
2018-06-27 14:00:00,151.89,151.95,151.56,151.58,5981.0,136.1967,136.2505,135.9008,135.9187,5981.0
2018-06-27 14:10:00,151.56,151.73,151.51,151.71,13615.0,135.9008,136.0532,135.856,136.0353,13615.0
2018-06-27 14:20:00,151.7,151.83,151.59,151.59,15044.0,136.0263,136.1429,135.9277,135.9277,15044.0
2018-06-27 14:30:00,151.55,151.82,151.48,151.81,23661.0,135.8918,136.1339,135.8291,136.125,23661.0
2018-06-27 14:40:00,151.8,151.86,151.67,151.68,7543.0,136.116,136.1698,135.9994,136.0084,7543.0
2018-06-27 14:50:00,151.65,151.66,151.29,151.31,8011.0,135.9815,135.9905,135.6587,135.6766,8011.0
2018-06-27 15:00:00,151.32,151.41,151.2,151.21,17737.0,135.6856,135.7663,135.578,135.587,17737.0
2018-06-27 15:10:00,151.17,151.26,150.98,151.23,49009.0,135.5511,135.6318,135.3807,135.6049,49009.0
2018-06-27 15:20:00,151.25,151.63,151.19,151.54,44386.0,135.6228,135.9636,135.569,135.8829,44386.0
2018-06-27 15:30:00,151.54,151.63,151.36,151.43,43896.0,135.8829,135.9636,135.7215,135.7842,43896.0
2018-06-27 15:40:00,151.42,151.62,151.11,151.11,51924.0,135.7753,135.9546,135.4973,135.4973,51924.0
2018-06-27 15:50:00,151.09,151.28,150.83,150.89,134458.0,135.4794,135.6497,135.2462,135.3,134458.0
2018-06-28 09:30:00,150.82,151.14,150.82,151.05,7232.0,135.2373,135.5242,135.2373,135.4435,7232.0
2018-06-28 09:40:00,151.02,151.22,150.51,150.54,39668.0,135.4166,135.5959,134.9593,134.9862,39668.0
2018-06-28 09:50:00,150.56,151.12,150.53,150.95,28732.0,135.0041,135.5063,134.9772,135.3538,28732.0
2018-06-28 10:00:00,150.96,151.18,150.82,150.93,22172.0,135.3628,135.5601,135.2373,135.3359,22172.0
2018-06-28 10:10:00,150.95,150.95,150.63,150.7,43238.0,135.3538,135.3538,135.0669,135.1297,43238.0
2018-06-28 10:20:00,150.64,151.0,150.56,150.74,41861.0,135.0759,135.3987,135.0041,135.1655,41861.0
2018-06-28 10:30:00,150.72,150.75,150.42,150.73,30286.0,135.1476,135.1745,134.8786,135.1566,30286.0
2018-06-28 10:40:00,150.71,150.95,150.6,150.86,21971.0,135.1386,135.3538,135.04,135.2731,21971.0
2018-06-28 10:50:00,150.83,151.23,150.64,151.19,32932.0,135.2462,135.6049,135.0759,135.569,32932.0
2018-06-28 11:00:00,151.21,151.29,150.97,151.1,18922.0,135.587,135.6587,135.3718,135.4883,18922.0
2018-06-28 11:10:00,151.1,151.1,150.91,151.09,16166.0,135.4883,135.4883,135.318,135.4794,16166.0
2018-06-28 11:20:00,151.04,151.4,150.96,151.33,11639.0,135.4345,135.7573,135.3628,135.6946,11639.0
2018-06-28 11:30:00,151.3,151.47,151.29,151.47,10165.0,135.6677,135.8201,135.6587,135.8201,10165.0
2018-06-28 11:40:00,151.45,151.45,151.17,151.17,6375.0,135.8022,135.8022,135.5511,135.5511,6375.0
2018-06-28 11:50:00,151.16,151.33,151.14,151.26,7860.0,135.5421,135.6946,135.5242,135.6318,7860.0
2018-06-28 12:00:00,151.37,151.37,151.09,151.09,4861.0,135.7304,135.7304,135.4794,135.4794,4861.0
2018-06-28 12:10:00,151.12,151.13,151.03,151.08,6442.0,135.5063,135.5152,135.4256,135.4704,6442.0
2018-06-28 12:20:00,151.08,151.08,150.82,150.95,23155.0,135.4704,135.4704,135.2373,135.3538,23155.0
2018-06-28 12:30:00,150.95,151.0,150.88,150.97,9488.0,135.3538,135.3987,135.2911,135.3718,9488.0
2018-06-28 12:40:00,150.97,150.99,150.88,150.99,5019.0,135.3718,135.3897,135.2911,135.3897,5019.0
2018-06-28 12:50:00,151.05,151.27,151.05,151.27,14715.0,135.4435,135.6408,135.4435,135.6408,14715.0
2018-06-28 13:00:00,151.21,151.33,151.19,151.21,9088.0,135.587,135.6946,135.569,135.587,9088.0
2018-06-28 13:10:00,151.23,151.37,151.2,151.26,5914.0,135.6049,135.7304,135.578,135.6318,5914.0
2018-06-28 13:20:00,151.34,151.43,151.34,151.37,13351.0,135.7035,135.7842,135.7035,135.7304,13351.0
2018-06-28 13:30:00,151.37,151.47,151.34,151.37,6304.0,135.7304,135.8201,135.7035,135.7304,6304.0
2018-06-28 13:40:00,151.36,151.51,151.31,151.33,198188.0,135.7215,135.856,135.6766,135.6946,198188.0
2018-06-28 13:50:00,151.34,151.54,151.34,151.49,20666.0,135.7035,135.8829,135.7035,135.838,20666.0
2018-06-28 14:00:00,151.51,151.64,151.47,151.56,50934.0,135.856,135.9725,135.8201,135.9008,50934.0
2018-06-28 14:10:00,151.56,151.57,151.44,151.56,28874.0,135.9008,135.9098,135.7932,135.9008,28874.0
2018-06-28 14:20:00,151.56,151.77,151.56,151.77,88681.0,135.9008,136.0891,135.9008,136.0891,88681.0
2018-06-28 14:30:00,151.8,151.8,151.66,151.67,18961.0,136.116,136.116,135.9905,135.9994,18961.0
2018-06-28 14:40:00,151.69,151.84,151.67,151.81,24611.0,136.0174,136.1519,135.9994,136.125,24611.0
2018-06-28 14:50:00,151.81,152.04,151.77,152.04,37070.0,136.125,136.3312,136.0891,136.3312,37070.0
2018-06-28 15:00:00,152.03,152.12,151.96,152.05,112317.0,136.3222,136.4029,136.2595,136.3402,112317.0
2018-06-28 15:10:00,152.07,152.23,152.05,152.21,51802.0,136.3581,136.5016,136.3402,136.4836,51802.0
2018-06-28 15:20:00,152.21,152.24,152.01,152.02,20025.0,136.4836,136.5105,136.3043,136.3133,20025.0
2018-06-28 15:30:00,152.03,152.04,151.87,151.89,32404.0,136.3222,136.3312,136.1788,136.1967,32404.0
2018-06-28 15:40:00,151.89,151.94,151.82,151.93,33393.0,136.1967,136.2415,136.1339,136.2326,33393.0
2018-06-28 15:50:00,151.92,151.92,151.73,151.84,87838.0,136.2236,136.2236,136.0532,136.1519,87838.0
2018-06-29 09:30:00,152.5,152.7,152.46,152.7,17849.0,136.7437,136.923,136.7078,136.923,17849.0
2018-06-29 09:40:00,152.72,152.94,152.71,152.81,77882.0,136.9409,137.1382,136.932,137.0216,77882.0
2018-06-29 09:50:00,152.83,152.86,152.76,152.86,14819.0,137.0396,137.0665,136.9768,137.0665,14819.0
2018-06-29 10:00:00,152.85,153.05,152.81,152.92,20989.0,137.0575,137.2368,137.0216,137.1203,20989.0
2018-06-29 10:10:00,152.93,152.97,152.75,152.87,39564.0,137.1292,137.1651,136.9678,137.0754,39564.0
2018-06-29 10:20:00,152.89,152.96,152.84,152.85,10429.0,137.0934,137.1561,137.0485,137.0575,10429.0
2018-06-29 10:30:00,152.85,153.06,152.83,153.0,24096.0,137.0575,137.2458,137.0396,137.192,24096.0
2018-06-29 10:40:00,153.02,153.16,152.98,153.16,34084.0,137.2099,137.3355,137.1741,137.3355,34084.0
2018-06-29 10:50:00,153.12,153.28,153.1,153.2,12449.0,137.2996,137.4431,137.2817,137.3714,12449.0
2018-06-29 11:00:00,153.21,153.29,153.16,153.26,11118.0,137.3803,137.4521,137.3355,137.4252,11118.0
2018-06-29 11:10:00,153.25,153.33,153.14,153.2,17496.0,137.4162,137.4879,137.3176,137.3714,17496.0
2018-06-29 11:20:00,153.2,153.28,153.19,153.22,22832.0,137.3714,137.4431,137.3624,137.3893,22832.0
2018-06-29 11:30:00,153.19,153.21,153.05,153.07,34484.0,137.3624,137.3803,137.2368,137.2548,34484.0
2018-06-29 11:40:00,153.08,153.22,153.08,153.16,40182.0,137.2638,137.3893,137.2638,137.3355,40182.0
2018-06-29 11:50:00,153.17,153.17,152.87,152.92,50602.0,137.3445,137.3445,137.0754,137.1203,50602.0
2018-06-29 12:00:00,152.93,153.17,152.9,153.12,41897.0,137.1292,137.3445,137.1023,137.2996,41897.0
2018-06-29 12:10:00,153.11,153.14,153.02,153.13,19866.0,137.2907,137.3176,137.2099,137.3086,19866.0
2018-06-29 12:20:00,153.1,153.16,153.01,153.04,38817.0,137.2817,137.3355,137.201,137.2279,38817.0
2018-06-29 12:30:00,153.05,153.05,152.91,152.96,10895.0,137.2368,137.2368,137.1113,137.1561,10895.0
2018-06-29 12:40:00,152.99,153.03,152.92,152.92,13907.0,137.183,137.2189,137.1203,137.1203,13907.0
2018-06-29 12:50:00,152.91,152.95,152.76,152.85,14925.0,137.1113,137.1472,136.9768,137.0575,14925.0
2018-06-29 13:00:00,152.88,153.08,152.88,153.04,10359.0,137.0844,137.2638,137.0844,137.2279,10359.0
2018-06-29 13:10:00,153.03,153.09,153.01,153.04,20619.0,137.2189,137.2727,137.201,137.2279,20619.0
2018-06-29 13:20:00,153.04,153.05,152.93,152.99,29798.0,137.2279,137.2368,137.1292,137.183,29798.0
2018-06-29 13:30:00,152.96,152.96,152.89,152.91,15454.0,137.1561,137.1561,137.0934,137.1113,15454.0
2018-06-29 13:40:00,152.93,153.11,152.93,153.05,20157.0,137.1292,137.2907,137.1292,137.2368,20157.0
2018-06-29 13:50:00,153.04,153.04,152.89,152.95,16604.0,137.2279,137.2279,137.0934,137.1472,16604.0
2018-06-29 14:00:00,152.94,152.99,152.85,152.92,33673.0,137.1382,137.183,137.0575,137.1203,33673.0
2018-06-29 14:10:00,152.94,152.98,152.85,152.89,20737.0,137.1382,137.1741,137.0575,137.0934,20737.0
2018-06-29 14:20:00,152.88,152.92,152.81,152.92,239872.0,137.0844,137.1203,137.0216,137.1203,239872.0
2018-06-29 14:30:00,152.89,152.9,152.76,152.79,20470.0,137.0934,137.1023,136.9768,137.0037,20470.0
2018-06-29 14:40:00,152.8,152.87,152.71,152.83,22097.0,137.0127,137.0754,136.932,137.0396,22097.0
2018-06-29 14:50:00,152.83,152.95,152.8,152.95,30178.0,137.0396,137.1472,137.0127,137.1472,30178.0
2018-06-29 15:00:00,152.96,153.05,152.94,152.94,33864.0,137.1561,137.2368,137.1382,137.1382,33864.0
2018-06-29 15:10:00,152.94,152.94,152.72,152.74,21362.0,137.1382,137.1382,136.9409,136.9589,21362.0
2018-06-29 15:20:00,152.72,152.79,152.61,152.68,50643.0,136.9409,137.0037,136.8423,136.9051,50643.0
2018-06-29 15:30:00,152.68,152.71,152.49,152.5,30010.0,136.9051,136.932,136.7347,136.7437,30010.0
2018-06-29 15:40:00,152.49,152.57,152.36,152.38,42110.0,136.7347,136.8064,136.6181,136.6361,42110.0
2018-06-29 15:50:00,152.36,152.36,151.98,151.98,149277.0,136.6181,136.6181,136.2774,136.2774,149277.0
2018-07-02 09:30:00,151.05,151.25,150.92,151.24,8694.0,135.4435,135.6228,135.3269,135.6139,8694.0
2018-07-02 09:40:00,151.24,151.24,150.96,151.14,12085.0,135.6139,135.6139,135.3628,135.5242,12085.0
2018-07-02 09:50:00,151.09,151.37,151.01,151.34,8129.0,135.4794,135.7304,135.4076,135.7035,8129.0
2018-07-02 10:00:00,151.3,151.55,151.3,151.45,26807.0,135.6677,135.8918,135.6677,135.8022,26807.0
2018-07-02 10:10:00,151.41,151.43,151.09,151.25,22047.0,135.7663,135.7842,135.4794,135.6228,22047.0
2018-07-02 10:20:00,151.28,151.47,151.21,151.47,4616.0,135.6497,135.8201,135.587,135.8201,4616.0
2018-07-02 10:30:00,151.5,151.64,151.46,151.64,26533.0,135.847,135.9725,135.8111,135.9725,26533.0
2018-07-02 10:40:00,151.64,151.73,151.53,151.57,16626.0,135.9725,136.0532,135.8739,135.9098,16626.0
2018-07-02 10:50:00,151.56,151.6,151.5,151.6,9323.0,135.9008,135.9367,135.847,135.9367,9323.0
2018-07-02 11:00:00,151.62,151.91,151.62,151.72,8475.0,135.9546,136.2146,135.9546,136.0443,8475.0
2018-07-02 11:10:00,151.74,151.74,151.45,151.51,13952.0,136.0622,136.0622,135.8022,135.856,13952.0
2018-07-02 11:20:00,151.45,151.56,151.45,151.52,2828.0,135.8022,135.9008,135.8022,135.8649,2828.0
2018-07-02 11:30:00,151.45,151.45,151.37,151.38,6446.0,135.8022,135.8022,135.7304,135.7394,6446.0
2018-07-02 11:40:00,151.37,151.37,151.28,151.33,5587.0,135.7304,135.7304,135.6497,135.6946,5587.0
2018-07-02 11:50:00,151.31,151.48,151.31,151.42,13607.0,135.6766,135.8291,135.6766,135.7753,13607.0
2018-07-02 12:00:00,151.38,151.41,151.2,151.28,5054.0,135.7394,135.7663,135.578,135.6497,5054.0
2018-07-02 12:10:00,151.28,151.28,151.15,151.2,6233.0,135.6497,135.6497,135.5332,135.578,6233.0
2018-07-02 12:20:00,151.22,151.33,151.22,151.33,2736.0,135.5959,135.6946,135.5959,135.6946,2736.0
2018-07-02 12:30:00,151.31,151.41,151.31,151.41,1988.0,135.6766,135.7663,135.6766,135.7663,1988.0
2018-07-02 12:40:00,151.35,151.49,151.34,151.47,4316.0,135.7125,135.838,135.7035,135.8201,4316.0
2018-07-02 12:50:00,151.44,151.47,151.39,151.39,3486.0,135.7932,135.8201,135.7484,135.7484,3486.0
2018-07-02 13:00:00,151.4,151.44,151.23,151.27,3958.0,135.7573,135.7932,135.6049,135.6408,3958.0
2018-07-02 13:10:00,151.29,151.29,151.1,151.2,15520.0,135.6587,135.6587,135.4883,135.578,15520.0
2018-07-02 13:20:00,151.21,151.23,151.12,151.15,5137.0,135.587,135.6049,135.5063,135.5332,5137.0
2018-07-02 13:30:00,151.11,151.35,151.11,151.34,12954.0,135.4973,135.7125,135.4973,135.7035,12954.0
2018-07-02 13:40:00,151.35,151.66,151.34,151.63,18471.0,135.7125,135.9905,135.7035,135.9636,18471.0
2018-07-02 13:50:00,151.64,151.7,151.62,151.63,21048.0,135.9725,136.0263,135.9546,135.9636,21048.0
2018-07-02 14:00:00,151.64,151.82,151.63,151.72,18076.0,135.9725,136.1339,135.9636,136.0443,18076.0
2018-07-02 14:10:00,151.74,151.95,151.7,151.95,34168.0,136.0622,136.2505,136.0263,136.2505,34168.0
2018-07-02 14:20:00,151.91,151.96,151.84,151.96,206876.0,136.2146,136.2595,136.1519,136.2595,206876.0
2018-07-02 14:30:00,152.04,152.08,151.88,151.88,12145.0,136.3312,136.3671,136.1877,136.1877,12145.0
2018-07-02 14:40:00,151.88,151.9,151.83,151.85,5817.0,136.1877,136.2057,136.1429,136.1608,5817.0
2018-07-02 14:50:00,151.86,151.86,151.71,151.74,20750.0,136.1698,136.1698,136.0353,136.0622,20750.0
2018-07-02 15:00:00,151.75,151.78,151.66,151.71,26105.0,136.0712,136.0981,135.9905,136.0353,26105.0
2018-07-02 15:10:00,151.71,151.87,151.71,151.87,72642.0,136.0353,136.1788,136.0353,136.1788,72642.0
2018-07-02 15:20:00,151.87,152.06,151.84,152.04,137682.0,136.1788,136.3491,136.1519,136.3312,137682.0
2018-07-02 15:30:00,152.04,152.13,151.89,152.12,47618.0,136.3312,136.4119,136.1967,136.4029,47618.0
2018-07-02 15:40:00,152.11,152.21,152.01,152.21,22720.0,136.394,136.4836,136.3043,136.4836,22720.0
2018-07-02 15:50:00,152.22,152.43,152.22,152.38,56707.0,136.4926,136.6809,136.4926,136.6361,56707.0
2018-07-03 09:30:00,152.27,152.52,152.05,152.05,5900.0,137.1518,137.3769,136.9536,136.9536,5900.0
2018-07-03 09:40:00,152.08,152.29,152.08,152.29,3782.0,136.9806,137.1698,136.9806,137.1698,3782.0
2018-07-03 09:50:00,152.17,152.17,151.94,152.07,17210.0,137.0617,137.0617,136.8545,136.9716,17210.0
2018-07-03 10:00:00,152.12,152.2,152.02,152.07,4294.0,137.0167,137.0887,136.9266,136.9716,4294.0
2018-07-03 10:10:00,152.11,152.12,152.06,152.1,7608.0,137.0076,137.0167,136.9626,136.9986,7608.0
2018-07-03 10:20:00,152.17,152.2,152.11,152.15,3129.0,137.0617,137.0887,137.0076,137.0437,3129.0
2018-07-03 10:30:00,152.13,152.26,152.09,152.22,28430.0,137.0257,137.1428,136.9896,137.1067,28430.0
2018-07-03 10:40:00,152.22,152.24,152.0,152.04,19221.0,137.1067,137.1247,136.9086,136.9446,19221.0
2018-07-03 10:50:00,151.92,152.04,151.83,151.87,26474.0,136.8365,136.9446,136.7554,136.7915,26474.0
2018-07-03 11:00:00,151.9,151.99,151.82,151.96,7873.0,136.8185,136.8996,136.7464,136.8725,7873.0
2018-07-03 11:10:00,151.92,152.0,151.89,151.99,5305.0,136.8365,136.9086,136.8095,136.8996,5305.0
2018-07-03 11:20:00,151.99,152.0,151.85,151.95,49255.0,136.8996,136.9086,136.7735,136.8635,49255.0
2018-07-03 11:30:00,151.97,152.05,151.97,152.05,3967.0,136.8815,136.9536,136.8815,136.9536,3967.0
2018-07-03 11:40:00,152.05,152.05,151.97,152.05,4600.0,136.9536,136.9536,136.8815,136.9536,4600.0
2018-07-03 11:50:00,152.01,152.02,151.84,151.95,21282.0,136.9176,136.9266,136.7645,136.8635,21282.0
2018-07-03 12:00:00,151.97,152.01,151.83,151.83,18657.0,136.8815,136.9176,136.7554,136.7554,18657.0
2018-07-03 12:10:00,151.87,151.87,151.64,151.72,15346.0,136.7915,136.7915,136.5843,136.6564,15346.0
2018-07-03 12:20:00,151.71,151.77,151.63,151.66,4708.0,136.6474,136.7014,136.5753,136.6023,4708.0
2018-07-03 12:30:00,151.61,151.61,151.37,151.39,26284.0,136.5573,136.5573,136.3411,136.3591,26284.0
2018-07-03 12:40:00,151.34,151.41,151.17,151.17,14807.0,136.3141,136.3771,136.161,136.161,14807.0
2018-07-03 12:50:00,151.18,151.18,150.93,151.13,52303.0,136.17,136.17,135.9448,136.1249,52303.0
2018-07-05 09:30:00,151.89,151.98,151.7,151.73,19965.0,136.8095,136.8906,136.6384,136.6654,19965.0
2018-07-05 09:40:00,151.8,151.89,151.64,151.68,18891.0,136.7284,136.8095,136.5843,136.6203,18891.0
2018-07-05 09:50:00,151.64,151.81,151.61,151.63,3750.0,136.5843,136.7374,136.5573,136.5753,3750.0
2018-07-05 10:00:00,151.64,151.82,151.64,151.82,11549.0,136.5843,136.7464,136.5843,136.7464,11549.0
2018-07-05 10:10:00,151.79,151.8,151.52,151.57,12251.0,136.7194,136.7284,136.4762,136.5213,12251.0
2018-07-05 10:20:00,151.55,151.63,151.5,151.55,2666.0,136.5032,136.5753,136.4582,136.5032,2666.0
2018-07-05 10:30:00,151.56,151.56,151.43,151.46,9692.0,136.5123,136.5123,136.3952,136.4222,9692.0
2018-07-05 10:40:00,151.45,151.6,151.45,151.6,15165.0,136.4132,136.5483,136.4132,136.5483,15165.0
2018-07-05 10:50:00,151.54,151.54,151.2,151.28,17255.0,136.4942,136.4942,136.188,136.2601,17255.0
2018-07-05 11:00:00,151.28,151.35,151.23,151.27,4886.0,136.2601,136.3231,136.215,136.251,4886.0
2018-07-05 11:10:00,151.41,151.51,151.41,151.5,5662.0,136.3771,136.4672,136.3771,136.4582,5662.0
2018-07-05 11:20:00,151.58,151.72,151.54,151.64,16141.0,136.5303,136.6564,136.4942,136.5843,16141.0
2018-07-05 11:30:00,151.63,151.78,151.63,151.74,16559.0,136.5753,136.7104,136.5753,136.6744,16559.0
2018-07-05 11:40:00,151.73,151.88,151.7,151.88,7863.0,136.6654,136.8005,136.6384,136.8005,7863.0
2018-07-05 11:50:00,151.82,151.92,151.8,151.81,8210.0,136.7464,136.8365,136.7284,136.7374,8210.0
2018-07-05 12:00:00,151.83,152.11,151.83,152.07,17430.0,136.7554,137.0076,136.7554,136.9716,17430.0
2018-07-05 12:10:00,152.06,152.12,152.0,152.04,10386.0,136.9626,137.0167,136.9086,136.9446,10386.0
2018-07-05 12:20:00,152.04,152.1,152.0,152.05,5234.0,136.9446,136.9986,136.9086,136.9536,5234.0
2018-07-05 12:30:00,152.02,152.08,152.0,152.06,5030.0,136.9266,136.9806,136.9086,136.9626,5030.0
2018-07-05 12:40:00,152.02,152.09,152.02,152.03,4954.0,136.9266,136.9896,136.9266,136.9356,4954.0
2018-07-05 12:50:00,151.95,152.12,151.95,152.09,1472.0,136.8635,137.0167,136.8635,136.9896,1472.0
2018-07-05 13:00:00,152.09,152.25,152.08,152.15,11137.0,136.9896,137.1337,136.9806,137.0437,11137.0
2018-07-05 13:10:00,152.15,152.22,152.15,152.22,2746.0,137.0437,137.1067,137.0437,137.1067,2746.0
2018-07-05 13:20:00,152.21,152.21,152.14,152.16,12923.0,137.0977,137.0977,137.0347,137.0527,12923.0
2018-07-05 13:30:00,152.16,152.17,152.05,152.07,5332.0,137.0527,137.0617,136.9536,136.9716,5332.0
2018-07-05 13:40:00,152.06,152.14,152.04,152.11,1818.0,136.9626,137.0347,136.9446,137.0076,1818.0
2018-07-05 13:50:00,152.01,152.06,152.01,152.06,8639.0,136.9176,136.9626,136.9176,136.9626,8639.0
2018-07-05 14:00:00,152.17,152.28,151.85,151.85,10043.0,137.0617,137.1608,136.7735,136.7735,10043.0
2018-07-05 14:10:00,151.8,151.94,151.67,151.94,18686.0,136.7284,136.8545,136.6113,136.8545,18686.0
2018-07-05 14:20:00,151.94,152.04,151.88,152.03,6389.0,136.8545,136.9446,136.8005,136.9356,6389.0
2018-07-05 14:30:00,152.04,152.09,151.98,151.98,10998.0,136.9446,136.9896,136.8906,136.8906,10998.0
2018-07-05 14:40:00,151.98,152.08,151.93,152.0,4780.0,136.8906,136.9806,136.8455,136.9086,4780.0
2018-07-05 14:50:00,151.99,152.11,151.99,152.1,7142.0,136.8996,137.0076,136.8996,136.9986,7142.0
2018-07-05 15:00:00,152.07,152.29,152.06,152.18,8790.0,136.9716,137.1698,136.9626,137.0707,8790.0
2018-07-05 15:10:00,152.18,152.2,152.13,152.2,8054.0,137.0707,137.0887,137.0257,137.0887,8054.0
2018-07-05 15:20:00,152.21,152.21,152.09,152.17,14433.0,137.0977,137.0977,136.9896,137.0617,14433.0
2018-07-05 15:30:00,152.14,152.23,152.08,152.23,14837.0,137.0347,137.1157,136.9806,137.1157,14837.0
2018-07-05 15:40:00,152.21,152.3,152.18,152.23,14347.0,137.0977,137.1788,137.0707,137.1157,14347.0
2018-07-05 15:50:00,152.2,152.41,152.18,152.37,67186.0,137.0887,137.2779,137.0707,137.2418,67186.0
2018-07-06 09:30:00,152.49,152.59,152.22,152.58,9470.0,137.3499,137.44,137.1067,137.431,9470.0
2018-07-06 09:40:00,152.66,152.66,152.48,152.49,30755.0,137.503,137.503,137.3409,137.3499,30755.0
2018-07-06 09:50:00,152.45,152.78,152.45,152.77,20483.0,137.3139,137.6111,137.3139,137.6021,20483.0
2018-07-06 10:00:00,152.76,152.85,152.71,152.84,14697.0,137.5931,137.6742,137.5481,137.6652,14697.0
2018-07-06 10:10:00,152.87,152.92,152.82,152.86,25937.0,137.6922,137.7372,137.6472,137.6832,25937.0
2018-07-06 10:20:00,152.82,152.94,152.73,152.91,15130.0,137.6472,137.7552,137.5661,137.7282,15130.0
2018-07-06 10:30:00,152.94,152.95,152.81,152.9,19281.0,137.7552,137.7642,137.6381,137.7192,19281.0
2018-07-06 10:40:00,152.9,153.11,152.9,153.06,29917.0,137.7192,137.9084,137.7192,137.8633,29917.0
2018-07-06 10:50:00,153.05,153.18,153.02,153.13,16886.0,137.8543,137.9714,137.8273,137.9264,16886.0
2018-07-06 11:00:00,153.13,153.38,153.11,153.38,29622.0,137.9264,138.1516,137.9084,138.1516,29622.0
2018-07-06 11:10:00,153.36,153.52,153.35,153.49,32168.0,138.1335,138.2777,138.1245,138.2506,32168.0
2018-07-06 11:20:00,153.5,153.51,153.43,153.49,37879.0,138.2596,138.2686,138.1966,138.2506,37879.0
2018-07-06 11:30:00,153.48,153.7,153.47,153.69,48873.0,138.2416,138.4398,138.2326,138.4308,48873.0
2018-07-06 11:40:00,153.69,153.77,153.66,153.74,20340.0,138.4308,138.5028,138.4038,138.4758,20340.0
2018-07-06 11:50:00,153.74,153.74,153.57,153.63,37747.0,138.4758,138.4758,138.3227,138.3767,37747.0
2018-07-06 12:00:00,153.64,153.81,153.64,153.78,37624.0,138.3857,138.5389,138.3857,138.5118,37624.0
2018-07-06 12:10:00,153.79,153.8,153.71,153.73,8523.0,138.5208,138.5299,138.4488,138.4668,8523.0
2018-07-06 12:20:00,153.74,153.83,153.69,153.8,50833.0,138.4758,138.5569,138.4308,138.5299,50833.0
2018-07-06 12:30:00,153.79,153.8,153.72,153.78,15543.0,138.5208,138.5299,138.4578,138.5118,15543.0
2018-07-06 12:40:00,153.79,153.79,153.63,153.64,19570.0,138.5208,138.5208,138.3767,138.3857,19570.0
2018-07-06 12:50:00,153.64,153.67,153.61,153.67,33368.0,138.3857,138.4128,138.3587,138.4128,33368.0
2018-07-06 13:00:00,153.68,153.79,153.68,153.78,8099.0,138.4218,138.5208,138.4218,138.5118,8099.0
2018-07-06 13:10:00,153.76,153.8,153.74,153.8,18449.0,138.4938,138.5299,138.4758,138.5299,18449.0
2018-07-06 13:20:00,153.82,153.83,153.76,153.79,10932.0,138.5479,138.5569,138.4938,138.5208,10932.0
2018-07-06 13:30:00,153.8,153.85,153.79,153.83,194239.0,138.5299,138.5749,138.5208,138.5569,194239.0
2018-07-06 13:40:00,153.83,153.86,153.73,153.76,49416.0,138.5569,138.5839,138.4668,138.4938,49416.0
2018-07-06 13:50:00,153.75,153.82,153.75,153.78,47008.0,138.4848,138.5479,138.4848,138.5118,47008.0
2018-07-06 14:00:00,153.77,153.78,153.7,153.72,42237.0,138.5028,138.5118,138.4398,138.4578,42237.0
2018-07-06 14:10:00,153.73,153.76,153.71,153.71,16745.0,138.4668,138.4938,138.4488,138.4488,16745.0
2018-07-06 14:20:00,153.71,153.75,153.71,153.75,13555.0,138.4488,138.4848,138.4488,138.4848,13555.0
2018-07-06 14:30:00,153.73,153.76,153.6,153.62,18733.0,138.4668,138.4938,138.3497,138.3677,18733.0
2018-07-06 14:40:00,153.62,153.69,153.61,153.69,11013.0,138.3677,138.4308,138.3587,138.4308,11013.0
2018-07-06 14:50:00,153.69,153.82,153.68,153.78,49774.0,138.4308,138.5479,138.4218,138.5118,49774.0
2018-07-06 15:00:00,153.77,153.86,153.77,153.85,16352.0,138.5028,138.5839,138.5028,138.5749,16352.0
2018-07-06 15:10:00,153.83,153.85,153.74,153.78,32380.0,138.5569,138.5749,138.4758,138.5118,32380.0
2018-07-06 15:20:00,153.78,153.93,153.75,153.87,31705.0,138.5118,138.6469,138.4848,138.5929,31705.0
2018-07-06 15:30:00,153.87,153.89,153.72,153.76,32212.0,138.5929,138.6109,138.4578,138.4938,32212.0
2018-07-06 15:40:00,153.75,153.77,153.47,153.5,48063.0,138.4848,138.5028,138.2326,138.2596,48063.0
2018-07-06 15:50:00,153.49,153.77,153.44,153.68,78405.0,138.2506,138.5028,138.2056,138.4218,78405.0
2018-07-09 09:30:00,154.35,154.63,154.35,154.6,32139.0,139.0252,139.2774,139.0252,139.2504,32139.0
2018-07-09 09:40:00,154.59,154.67,154.57,154.59,44330.0,139.2414,139.3135,139.2234,139.2414,44330.0
2018-07-09 09:50:00,154.53,154.61,154.46,154.53,18434.0,139.1874,139.2594,139.1243,139.1874,18434.0
2018-07-09 10:00:00,154.54,154.55,154.39,154.45,4329.0,139.1964,139.2054,139.0613,139.1153,4329.0
2018-07-09 10:10:00,154.45,154.47,154.34,154.41,15632.0,139.1153,139.1333,139.0162,139.0793,15632.0
2018-07-09 10:20:00,154.4,154.51,154.36,154.46,33482.0,139.0703,139.1694,139.0343,139.1243,33482.0
2018-07-09 10:30:00,154.47,154.6,154.47,154.57,22492.0,139.1333,139.2504,139.1333,139.2234,22492.0
2018-07-09 10:40:00,154.58,154.67,154.55,154.64,30793.0,139.2324,139.3135,139.2054,139.2865,30793.0
2018-07-09 10:50:00,154.65,154.73,154.59,154.71,42251.0,139.2955,139.3675,139.2414,139.3495,42251.0
2018-07-09 11:00:00,154.73,154.78,154.71,154.74,18833.0,139.3675,139.4126,139.3495,139.3765,18833.0
2018-07-09 11:10:00,154.76,154.84,154.76,154.83,18405.0,139.3945,139.4666,139.3945,139.4576,18405.0
2018-07-09 11:20:00,154.83,154.87,154.76,154.76,24143.0,139.4576,139.4936,139.3945,139.3945,24143.0
2018-07-09 11:30:00,154.75,154.83,154.68,154.81,19072.0,139.3855,139.4576,139.3225,139.4396,19072.0
2018-07-09 11:40:00,154.82,154.87,154.79,154.84,17889.0,139.4486,139.4936,139.4216,139.4666,17889.0
2018-07-09 11:50:00,154.86,154.91,154.72,154.87,25906.0,139.4846,139.5296,139.3585,139.4936,25906.0
2018-07-09 12:00:00,154.87,154.99,154.85,154.97,21485.0,139.4936,139.6017,139.4756,139.5837,21485.0
2018-07-09 12:10:00,154.96,154.99,154.95,154.95,16648.0,139.5747,139.6017,139.5657,139.5657,16648.0
2018-07-09 12:20:00,154.94,154.94,154.88,154.9,16267.0,139.5567,139.5567,139.5026,139.5206,16267.0
2018-07-09 12:30:00,154.91,154.91,154.77,154.89,25279.0,139.5296,139.5296,139.4035,139.5116,25279.0
2018-07-09 12:40:00,154.88,154.93,154.85,154.9,27815.0,139.5026,139.5477,139.4756,139.5206,27815.0
2018-07-09 12:50:00,154.9,154.91,154.87,154.88,60071.0,139.5206,139.5296,139.4936,139.5026,60071.0
2018-07-09 13:00:00,154.88,154.92,154.78,154.79,17876.0,139.5026,139.5387,139.4126,139.4216,17876.0
2018-07-09 13:10:00,154.79,154.79,154.7,154.78,9707.0,139.4216,139.4216,139.3405,139.4126,9707.0
2018-07-09 13:20:00,154.77,154.83,154.77,154.81,22420.0,139.4035,139.4576,139.4035,139.4396,22420.0
2018-07-09 13:30:00,154.8,154.86,154.8,154.84,22478.0,139.4306,139.4846,139.4306,139.4666,22478.0
2018-07-09 13:40:00,154.83,154.85,154.79,154.85,9647.0,139.4576,139.4756,139.4216,139.4756,9647.0
2018-07-09 13:50:00,154.85,154.91,154.85,154.89,205600.0,139.4756,139.5296,139.4756,139.5116,205600.0
2018-07-09 14:00:00,154.88,154.91,154.84,154.85,11997.0,139.5026,139.5296,139.4666,139.4756,11997.0
2018-07-09 14:10:00,154.84,154.92,154.83,154.91,14742.0,139.4666,139.5387,139.4576,139.5296,14742.0
2018-07-09 14:20:00,154.92,154.94,154.89,154.91,15804.0,139.5387,139.5567,139.5116,139.5296,15804.0
2018-07-09 14:30:00,154.91,154.97,154.9,154.96,20974.0,139.5296,139.5837,139.5206,139.5747,20974.0
2018-07-09 14:40:00,154.96,155.01,154.96,154.97,85036.0,139.5747,139.6197,139.5747,139.5837,85036.0
2018-07-09 14:50:00,154.97,155.04,154.97,155.03,19199.0,139.5837,139.6467,139.5837,139.6377,19199.0
2018-07-09 15:00:00,155.02,155.06,154.94,155.03,25000.0,139.6287,139.6648,139.5567,139.6377,25000.0
2018-07-09 15:10:00,155.03,155.05,154.88,154.9,42365.0,139.6377,139.6557,139.5026,139.5206,42365.0
2018-07-09 15:20:00,154.91,154.96,154.9,154.94,27366.0,139.5296,139.5747,139.5206,139.5567,27366.0
2018-07-09 15:30:00,154.95,155.0,154.93,155.0,19474.0,139.5657,139.6107,139.5477,139.6107,19474.0
2018-07-09 15:40:00,155.01,155.09,154.99,155.09,28476.0,139.6197,139.6918,139.6017,139.6918,28476.0
2018-07-09 15:50:00,155.08,155.12,155.0,155.11,80565.0,139.6828,139.7188,139.6107,139.7098,80565.0
2018-07-10 09:30:00,155.48,155.52,155.31,155.51,32711.0,140.0431,140.0791,139.8899,140.0701,32711.0
2018-07-10 09:40:00,155.51,155.51,155.35,155.35,8043.0,140.0701,140.0701,139.926,139.926,8043.0
2018-07-10 09:50:00,155.38,155.48,155.3,155.47,48461.0,139.953,140.0431,139.8809,140.034,48461.0
2018-07-10 10:00:00,155.47,155.57,155.4,155.53,12231.0,140.034,140.1241,139.971,140.0881,12231.0
2018-07-10 10:10:00,155.5,155.58,155.46,155.58,18755.0,140.0611,140.1331,140.025,140.1331,18755.0
2018-07-10 10:20:00,155.57,155.61,155.48,155.49,2444.0,140.1241,140.1601,140.0431,140.0521,2444.0
2018-07-10 10:30:00,155.48,155.6,155.48,155.6,11414.0,140.0431,140.1511,140.0431,140.1511,11414.0
2018-07-10 10:40:00,155.61,155.69,155.58,155.58,6009.0,140.1601,140.2322,140.1331,140.1331,6009.0
2018-07-10 10:50:00,155.6,155.64,155.55,155.64,8015.0,140.1511,140.1872,140.1061,140.1872,8015.0
2018-07-10 11:00:00,155.66,155.69,155.62,155.64,7043.0,140.2052,140.2322,140.1692,140.1872,7043.0
2018-07-10 11:10:00,155.62,155.62,155.47,155.54,3880.0,140.1692,140.1692,140.034,140.0971,3880.0
2018-07-10 11:20:00,155.55,155.55,155.37,155.42,8941.0,140.1061,140.1061,139.944,139.989,8941.0
2018-07-10 11:30:00,155.41,155.49,155.38,155.47,12635.0,139.98,140.0521,139.953,140.034,12635.0
2018-07-10 11:40:00,155.48,155.58,155.48,155.58,3321.0,140.0431,140.1331,140.0431,140.1331,3321.0
2018-07-10 11:50:00,155.56,155.61,155.52,155.61,8404.0,140.1151,140.1601,140.0791,140.1601,8404.0
2018-07-10 12:00:00,155.61,155.61,155.51,155.52,29333.0,140.1601,140.1601,140.0701,140.0791,29333.0
2018-07-10 12:10:00,155.52,155.58,155.51,155.54,6013.0,140.0791,140.1331,140.0701,140.0971,6013.0
2018-07-10 12:20:00,155.56,155.59,155.49,155.57,10190.0,140.1151,140.1421,140.0521,140.1241,10190.0
2018-07-10 12:30:00,155.58,155.6,155.52,155.56,8128.0,140.1331,140.1511,140.0791,140.1151,8128.0
2018-07-10 12:40:00,155.57,155.57,155.48,155.48,6704.0,140.1241,140.1241,140.0431,140.0431,6704.0
2018-07-10 12:50:00,155.45,155.46,155.42,155.46,3214.0,140.016,140.025,139.989,140.025,3214.0
2018-07-10 13:00:00,155.47,155.51,155.42,155.42,4571.0,140.034,140.0701,139.989,139.989,4571.0
2018-07-10 13:10:00,155.4,155.5,155.35,155.41,15727.0,139.971,140.0611,139.926,139.98,15727.0
2018-07-10 13:20:00,155.42,155.45,155.37,155.37,8316.0,139.989,140.016,139.944,139.944,8316.0
2018-07-10 13:30:00,155.37,155.37,155.23,155.24,10857.0,139.944,139.944,139.8179,139.8269,10857.0
2018-07-10 13:40:00,155.22,155.27,155.17,155.18,18175.0,139.8089,139.8539,139.7638,139.7728,18175.0
2018-07-10 13:50:00,155.16,155.35,155.15,155.32,10001.0,139.7548,139.926,139.7458,139.8989,10001.0
2018-07-10 14:00:00,155.34,155.44,155.34,155.42,215970.0,139.917,140.007,139.917,139.989,215970.0
2018-07-10 14:10:00,155.41,155.45,155.38,155.41,5758.0,139.98,140.016,139.953,139.98,5758.0
2018-07-10 14:20:00,155.41,155.52,155.39,155.47,13063.0,139.98,140.0791,139.962,140.034,13063.0
2018-07-10 14:30:00,155.49,155.52,155.46,155.5,19964.0,140.0521,140.0791,140.025,140.0611,19964.0
2018-07-10 14:40:00,155.49,155.51,155.42,155.5,8784.0,140.0521,140.0701,139.989,140.0611,8784.0
2018-07-10 14:50:00,155.51,155.54,155.44,155.54,13622.0,140.0701,140.0971,140.007,140.0971,13622.0
2018-07-10 15:00:00,155.54,155.55,155.48,155.53,4350.0,140.0971,140.1061,140.0431,140.0881,4350.0
2018-07-10 15:10:00,155.54,155.56,155.5,155.55,5992.0,140.0971,140.1151,140.0611,140.1061,5992.0
2018-07-10 15:20:00,155.56,155.58,155.48,155.51,11625.0,140.1151,140.1331,140.0431,140.0701,11625.0
2018-07-10 15:30:00,155.52,155.64,155.52,155.62,20907.0,140.0791,140.1872,140.0791,140.1692,20907.0
2018-07-10 15:40:00,155.6,155.6,155.47,155.49,16476.0,140.1511,140.1511,140.034,140.0521,16476.0
2018-07-10 15:50:00,155.51,155.67,155.51,155.61,153490.0,140.0701,140.2142,140.0701,140.1601,153490.0
2018-07-11 09:30:00,154.69,154.89,154.3,154.85,48965.0,139.3315,139.5116,138.9802,139.4756,48965.0
2018-07-11 09:40:00,154.82,154.84,154.68,154.72,19878.0,139.4486,139.4666,139.3225,139.3585,19878.0
2018-07-11 09:50:00,154.71,154.81,154.69,154.73,17102.0,139.3495,139.4396,139.3315,139.3675,17102.0
2018-07-11 10:00:00,154.74,154.95,154.72,154.88,40344.0,139.3765,139.5657,139.3585,139.5026,40344.0
2018-07-11 10:10:00,154.87,154.97,154.76,154.96,7713.0,139.4936,139.5837,139.3945,139.5747,7713.0
2018-07-11 10:20:00,154.97,155.1,154.97,155.09,22747.0,139.5837,139.7008,139.5837,139.6918,22747.0
2018-07-11 10:30:00,155.07,155.15,155.02,155.03,53393.0,139.6738,139.7458,139.6287,139.6377,53393.0
2018-07-11 10:40:00,155.02,155.02,154.8,154.85,18672.0,139.6287,139.6287,139.4306,139.4756,18672.0
2018-07-11 10:50:00,154.83,154.95,154.81,154.95,8669.0,139.4576,139.5657,139.4396,139.5657,8669.0
2018-07-11 11:00:00,154.97,155.09,154.96,155.0,11687.0,139.5837,139.6918,139.5747,139.6107,11687.0
2018-07-11 11:10:00,154.97,154.97,154.8,154.85,37233.0,139.5837,139.5837,139.4306,139.4756,37233.0
2018-07-11 11:20:00,154.84,154.84,154.7,154.71,27956.0,139.4666,139.4666,139.3405,139.3495,27956.0
2018-07-11 11:30:00,154.66,154.77,154.58,154.75,17560.0,139.3045,139.4035,139.2324,139.3855,17560.0
2018-07-11 11:40:00,154.72,154.76,154.51,154.65,15355.0,139.3585,139.3945,139.1694,139.2955,15355.0
2018-07-11 11:50:00,154.63,154.71,154.51,154.51,23834.0,139.2774,139.3495,139.1694,139.1694,23834.0
2018-07-11 12:00:00,154.5,154.58,154.47,154.51,19755.0,139.1604,139.2324,139.1333,139.1694,19755.0
2018-07-11 12:10:00,154.51,154.68,154.47,154.61,13231.0,139.1694,139.3225,139.1333,139.2594,13231.0
2018-07-11 12:20:00,154.58,154.65,154.55,154.63,9400.0,139.2324,139.2955,139.2054,139.2774,9400.0
2018-07-11 12:30:00,154.61,154.77,154.61,154.71,25161.0,139.2594,139.4035,139.2594,139.3495,25161.0
2018-07-11 12:40:00,154.72,154.76,154.63,154.72,14826.0,139.3585,139.3945,139.2774,139.3585,14826.0
2018-07-11 12:50:00,154.69,154.71,154.51,154.55,80946.0,139.3315,139.3495,139.1694,139.2054,80946.0
2018-07-11 13:00:00,154.55,154.62,154.5,154.51,132121.0,139.2054,139.2684,139.1604,139.1694,132121.0
2018-07-11 13:10:00,154.5,154.59,154.44,154.59,21336.0,139.1604,139.2414,139.1063,139.2414,21336.0
2018-07-11 13:20:00,154.59,154.79,154.59,154.72,15538.0,139.2414,139.4216,139.2414,139.3585,15538.0
2018-07-11 13:30:00,154.73,154.85,154.67,154.68,23695.0,139.3675,139.4756,139.3135,139.3225,23695.0
2018-07-11 13:40:00,154.67,154.73,154.61,154.61,15676.0,139.3135,139.3675,139.2594,139.2594,15676.0
2018-07-11 13:50:00,154.58,154.58,154.47,154.49,10776.0,139.2324,139.2324,139.1333,139.1513,10776.0
2018-07-11 14:00:00,154.48,154.61,154.47,154.47,5568.0,139.1423,139.2594,139.1333,139.1333,5568.0
2018-07-11 14:10:00,154.43,154.43,154.3,154.38,15041.0,139.0973,139.0973,138.9802,139.0523,15041.0
2018-07-11 14:20:00,154.41,154.63,154.41,154.62,17547.0,139.0793,139.2774,139.0793,139.2684,17547.0
2018-07-11 14:30:00,154.65,154.71,154.65,154.68,11156.0,139.2955,139.3495,139.2955,139.3225,11156.0
2018-07-11 14:40:00,154.67,154.72,154.63,154.69,12620.0,139.3135,139.3585,139.2774,139.3315,12620.0
2018-07-11 14:50:00,154.69,154.71,154.6,154.65,6921.0,139.3315,139.3495,139.2504,139.2955,6921.0
2018-07-11 15:00:00,154.61,154.77,154.6,154.76,15777.0,139.2594,139.4035,139.2504,139.3945,15777.0
2018-07-11 15:10:00,154.75,154.77,154.55,154.6,44715.0,139.3855,139.4035,139.2054,139.2504,44715.0
2018-07-11 15:20:00,154.62,154.62,154.49,154.49,14284.0,139.2684,139.2684,139.1513,139.1513,14284.0
2018-07-11 15:30:00,154.53,154.71,154.52,154.68,11128.0,139.1874,139.3495,139.1784,139.3225,11128.0
2018-07-11 15:40:00,154.65,154.74,154.59,154.71,41756.0,139.2955,139.3765,139.2414,139.3495,41756.0
2018-07-11 15:50:00,154.7,154.7,154.47,154.49,45663.0,139.3405,139.3405,139.1333,139.1513,45663.0
2018-07-12 09:30:00,155.3,155.3,155.07,155.09,26751.0,139.8809,139.8809,139.6738,139.6918,26751.0
2018-07-12 09:40:00,155.1,155.1,154.87,154.97,67132.0,139.7008,139.7008,139.4936,139.5837,67132.0
2018-07-12 09:50:00,154.98,155.2,154.97,155.16,57419.0,139.5927,139.7909,139.5837,139.7548,57419.0
2018-07-12 10:00:00,155.2,155.34,155.2,155.32,28704.0,139.7909,139.917,139.7909,139.8989,28704.0
2018-07-12 10:10:00,155.33,155.33,155.21,155.21,30066.0,139.9079,139.9079,139.7999,139.7999,30066.0
2018-07-12 10:20:00,155.23,155.45,155.19,155.42,23364.0,139.8179,140.016,139.7818,139.989,23364.0
2018-07-12 10:30:00,155.48,155.48,155.33,155.34,13716.0,140.0431,140.0431,139.9079,139.917,13716.0
2018-07-12 10:40:00,155.41,155.43,155.2,155.23,9730.0,139.98,139.998,139.7909,139.8179,9730.0
2018-07-12 10:50:00,155.23,155.31,155.16,155.26,15743.0,139.8179,139.8899,139.7548,139.8449,15743.0
2018-07-12 11:00:00,155.26,155.4,155.26,155.36,13231.0,139.8449,139.971,139.8449,139.935,13231.0
2018-07-12 11:10:00,155.33,155.39,155.32,155.33,7516.0,139.9079,139.962,139.8989,139.9079,7516.0
2018-07-12 11:20:00,155.31,155.34,155.27,155.34,10723.0,139.8899,139.917,139.8539,139.917,10723.0
2018-07-12 11:30:00,155.33,155.38,155.21,155.32,12105.0,139.9079,139.953,139.7999,139.8989,12105.0
2018-07-12 11:40:00,155.33,155.43,155.27,155.41,13823.0,139.9079,139.998,139.8539,139.98,13823.0
2018-07-12 11:50:00,155.42,155.58,155.4,155.54,14668.0,139.989,140.1331,139.971,140.0971,14668.0
2018-07-12 12:00:00,155.59,155.59,155.51,155.51,8729.0,140.1421,140.1421,140.0701,140.0701,8729.0
2018-07-12 12:10:00,155.54,155.61,155.54,155.6,5370.0,140.0971,140.1601,140.0971,140.1511,5370.0
2018-07-12 12:20:00,155.61,155.65,155.6,155.65,6443.0,140.1601,140.1962,140.1511,140.1962,6443.0
2018-07-12 12:30:00,155.63,155.69,155.61,155.64,3907.0,140.1782,140.2322,140.1601,140.1872,3907.0
2018-07-12 12:40:00,155.61,155.61,155.4,155.55,109126.0,140.1601,140.1601,139.971,140.1061,109126.0
2018-07-12 12:50:00,155.56,155.74,155.54,155.72,49235.0,140.1151,140.2772,140.0971,140.2592,49235.0
2018-07-12 13:00:00,155.74,155.8,155.67,155.67,17843.0,140.2772,140.3313,140.2142,140.2142,17843.0
2018-07-12 13:10:00,155.71,155.75,155.67,155.74,4832.0,140.2502,140.2862,140.2142,140.2772,4832.0
2018-07-12 13:20:00,155.73,155.78,155.65,155.78,13131.0,140.2682,140.3133,140.1962,140.3133,13131.0
2018-07-12 13:30:00,155.78,155.81,155.64,155.75,15815.0,140.3133,140.3403,140.1872,140.2862,15815.0
2018-07-12 13:40:00,155.77,155.8,155.71,155.73,208739.0,140.3043,140.3313,140.2502,140.2682,208739.0
2018-07-12 13:50:00,155.71,155.71,155.58,155.6,16146.0,140.2502,140.2502,140.1331,140.1511,16146.0
2018-07-12 14:00:00,155.59,155.67,155.54,155.55,74649.0,140.1421,140.2142,140.0971,140.1061,74649.0
2018-07-12 14:10:00,155.56,155.62,155.52,155.61,16479.0,140.1151,140.1692,140.0791,140.1601,16479.0
2018-07-12 14:20:00,155.65,155.67,155.62,155.64,10543.0,140.1962,140.2142,140.1692,140.1872,10543.0
2018-07-12 14:30:00,155.64,155.65,155.55,155.62,220206.0,140.1872,140.1962,140.1061,140.1692,220206.0
2018-07-12 14:40:00,155.57,155.6,155.55,155.59,9616.0,140.1241,140.1511,140.1061,140.1421,9616.0
2018-07-12 14:50:00,155.6,155.62,155.56,155.61,4897.0,140.1511,140.1692,140.1151,140.1601,4897.0
2018-07-12 15:00:00,155.63,155.71,155.63,155.65,8937.0,140.1782,140.2502,140.1782,140.1962,8937.0
2018-07-12 15:10:00,155.64,155.71,155.54,155.66,12249.0,140.1872,140.2502,140.0971,140.2052,12249.0
2018-07-12 15:20:00,155.65,155.69,155.48,155.69,13718.0,140.1962,140.2322,140.0431,140.2322,13718.0
2018-07-12 15:30:00,155.69,155.73,155.66,155.71,5631.0,140.2322,140.2682,140.2052,140.2502,5631.0
2018-07-12 15:40:00,155.7,155.76,155.63,155.76,18239.0,140.2412,140.2953,140.1782,140.2953,18239.0
2018-07-12 15:50:00,155.74,155.86,155.67,155.81,57249.0,140.2772,140.3853,140.2142,140.3403,57249.0
2018-07-13 09:30:00,155.74,155.99,155.72,155.84,14527.0,140.2772,140.5024,140.2592,140.3673,14527.0
2018-07-13 09:40:00,155.83,155.83,155.66,155.76,7640.0,140.3583,140.3583,140.2052,140.2953,7640.0
2018-07-13 09:50:00,155.76,155.76,155.44,155.53,21646.0,140.2953,140.2953,140.007,140.0881,21646.0
2018-07-13 10:00:00,155.53,155.72,155.53,155.72,10470.0,140.0881,140.2592,140.0881,140.2592,10470.0
2018-07-13 10:10:00,155.72,155.78,155.69,155.71,33524.0,140.2592,140.3133,140.2322,140.2502,33524.0
2018-07-13 10:20:00,155.73,155.8,155.71,155.74,5560.0,140.2682,140.3313,140.2502,140.2772,5560.0
2018-07-13 10:30:00,155.76,155.88,155.75,155.88,6756.0,140.2953,140.4033,140.2862,140.4033,6756.0
2018-07-13 10:40:00,155.88,156.05,155.88,155.95,30302.0,140.4033,140.5565,140.4033,140.4664,30302.0
2018-07-13 10:50:00,155.96,156.07,155.95,156.0,16890.0,140.4754,140.5745,140.4664,140.5114,16890.0
2018-07-13 11:00:00,156.0,156.09,155.97,156.08,12724.0,140.5114,140.5925,140.4844,140.5835,12724.0
2018-07-13 11:10:00,156.1,156.14,156.06,156.08,5972.0,140.6015,140.6375,140.5655,140.5835,5972.0
2018-07-13 11:20:00,156.06,156.16,156.04,156.14,7447.0,140.5655,140.6555,140.5475,140.6375,7447.0
2018-07-13 11:30:00,156.09,156.14,156.06,156.09,5069.0,140.5925,140.6375,140.5655,140.5925,5069.0
2018-07-13 11:40:00,156.09,156.1,155.87,155.91,79089.0,140.5925,140.6015,140.3943,140.4304,79089.0
2018-07-13 11:50:00,155.99,156.01,155.93,155.93,4486.0,140.5024,140.5204,140.4484,140.4484,4486.0
2018-07-13 12:00:00,156.01,156.08,155.94,156.08,8683.0,140.5204,140.5835,140.4574,140.5835,8683.0
2018-07-13 12:10:00,156.09,156.11,156.04,156.11,5299.0,140.5925,140.6105,140.5475,140.6105,5299.0
2018-07-13 12:20:00,156.08,156.08,155.98,156.04,5747.0,140.5835,140.5835,140.4934,140.5475,5747.0
2018-07-13 12:30:00,156.02,156.06,155.97,155.98,10201.0,140.5294,140.5655,140.4844,140.4934,10201.0
2018-07-13 12:40:00,155.98,156.04,155.96,156.03,5328.0,140.4934,140.5475,140.4754,140.5384,5328.0
2018-07-13 12:50:00,156.03,156.1,155.98,156.1,7033.0,140.5384,140.6015,140.4934,140.6015,7033.0
2018-07-13 13:00:00,156.11,156.12,156.03,156.05,5222.0,140.6105,140.6195,140.5384,140.5565,5222.0
2018-07-13 13:10:00,156.04,156.05,155.95,155.98,4099.0,140.5475,140.5565,140.4664,140.4934,4099.0
2018-07-13 13:20:00,155.98,156.05,155.97,156.02,5573.0,140.4934,140.5565,140.4844,140.5294,5573.0
2018-07-13 13:30:00,156.02,156.02,155.9,155.91,10228.0,140.5294,140.5294,140.4214,140.4304,10228.0
2018-07-13 13:40:00,155.9,155.93,155.89,155.89,19133.0,140.4214,140.4484,140.4123,140.4123,19133.0
2018-07-13 13:50:00,155.93,155.99,155.92,155.98,3979.0,140.4484,140.5024,140.4394,140.4934,3979.0
2018-07-13 14:00:00,155.97,155.97,155.91,155.92,28706.0,140.4844,140.4844,140.4304,140.4394,28706.0
2018-07-13 14:10:00,155.91,155.99,155.9,155.9,271435.0,140.4304,140.5024,140.4214,140.4214,271435.0
2018-07-13 14:20:00,155.89,155.94,155.87,155.93,9472.0,140.4123,140.4574,140.3943,140.4484,9472.0
2018-07-13 14:30:00,155.9,155.9,155.85,155.87,5261.0,140.4214,140.4214,140.3763,140.3943,5261.0
2018-07-13 14:40:00,155.88,155.9,155.85,155.9,13890.0,140.4033,140.4214,140.3763,140.4214,13890.0
2018-07-13 14:50:00,155.9,155.97,155.9,155.94,15425.0,140.4214,140.4844,140.4214,140.4574,15425.0
2018-07-13 15:00:00,155.94,156.01,155.93,156.01,12236.0,140.4574,140.5204,140.4484,140.5204,12236.0
2018-07-13 15:10:00,155.99,156.02,155.96,155.97,22062.0,140.5024,140.5294,140.4754,140.4844,22062.0
2018-07-13 15:20:00,155.95,155.97,155.89,155.93,9794.0,140.4664,140.4844,140.4123,140.4484,9794.0
2018-07-13 15:30:00,155.91,156.02,155.9,156.01,7471.0,140.4304,140.5294,140.4214,140.5204,7471.0
2018-07-13 15:40:00,156.02,156.02,155.9,155.91,10583.0,140.5294,140.5294,140.4214,140.4304,10583.0
2018-07-13 15:50:00,155.92,156.01,155.87,155.96,60015.0,140.4394,140.5204,140.3943,140.4754,60015.0
2018-07-16 09:30:00,155.95,156.04,155.9,155.9,11947.0,140.4664,140.5475,140.4214,140.4214,11947.0
2018-07-16 09:40:00,155.94,155.94,155.7,155.84,9316.0,140.4574,140.4574,140.2412,140.3673,9316.0
2018-07-16 09:50:00,155.81,155.89,155.74,155.78,22557.0,140.3403,140.4123,140.2772,140.3133,22557.0
2018-07-16 10:00:00,155.78,155.86,155.73,155.73,6262.0,140.3133,140.3853,140.2682,140.2682,6262.0
2018-07-16 10:10:00,155.72,155.75,155.68,155.74,7372.0,140.2592,140.2862,140.2232,140.2772,7372.0
2018-07-16 10:20:00,155.74,155.74,155.62,155.72,52185.0,140.2772,140.2772,140.1692,140.2592,52185.0
2018-07-16 10:30:00,155.73,155.83,155.73,155.79,25006.0,140.2682,140.3583,140.2682,140.3223,25006.0
2018-07-16 10:40:00,155.77,155.77,155.61,155.61,32042.0,140.3043,140.3043,140.1601,140.1601,32042.0
2018-07-16 10:50:00,155.59,155.61,155.5,155.54,11253.0,140.1421,140.1601,140.0611,140.0971,11253.0
2018-07-16 11:00:00,155.57,155.63,155.55,155.6,6319.0,140.1241,140.1782,140.1061,140.1511,6319.0
2018-07-16 11:10:00,155.59,155.67,155.58,155.67,6361.0,140.1421,140.2142,140.1331,140.2142,6361.0
2018-07-16 11:20:00,155.68,155.71,155.65,155.68,1219.0,140.2232,140.2502,140.1962,140.2232,1219.0
2018-07-16 11:30:00,155.68,155.7,155.67,155.68,4082.0,140.2232,140.2412,140.2142,140.2232,4082.0
2018-07-16 11:40:00,155.71,155.72,155.59,155.61,2723.0,140.2502,140.2592,140.1421,140.1601,2723.0
2018-07-16 11:50:00,155.63,155.68,155.63,155.68,600.0,140.1782,140.2232,140.1782,140.2232,600.0
2018-07-16 12:00:00,155.65,155.65,155.59,155.63,1300.0,140.1962,140.1962,140.1421,140.1782,1300.0
2018-07-16 12:10:00,155.57,155.65,155.57,155.65,800.0,140.1241,140.1962,140.1241,140.1962,800.0
2018-07-16 12:20:00,155.68,155.87,155.68,155.84,9121.0,140.2232,140.3943,140.2232,140.3673,9121.0
2018-07-16 12:30:00,155.85,155.85,155.78,155.8,7160.0,140.3763,140.3763,140.3133,140.3313,7160.0
2018-07-16 12:40:00,155.79,155.79,155.75,155.79,2480.0,140.3223,140.3223,140.2862,140.3223,2480.0
2018-07-16 12:50:00,155.8,155.86,155.8,155.86,1507.0,140.3313,140.3853,140.3313,140.3853,1507.0
2018-07-16 13:00:00,155.85,155.86,155.82,155.83,13764.0,140.3763,140.3853,140.3493,140.3583,13764.0
2018-07-16 13:10:00,155.82,155.84,155.78,155.83,6732.0,140.3493,140.3673,140.3133,140.3583,6732.0
2018-07-16 13:20:00,155.88,155.89,155.74,155.77,8090.0,140.4033,140.4123,140.2772,140.3043,8090.0
2018-07-16 13:30:00,155.77,155.81,155.77,155.81,3079.0,140.3043,140.3403,140.3043,140.3403,3079.0
2018-07-16 13:40:00,155.84,155.84,155.78,155.78,9250.0,140.3673,140.3673,140.3133,140.3133,9250.0
2018-07-16 13:50:00,155.78,155.78,155.73,155.76,7902.0,140.3133,140.3133,140.2682,140.2953,7902.0
2018-07-16 14:00:00,155.77,155.79,155.69,155.77,17492.0,140.3043,140.3223,140.2322,140.3043,17492.0
2018-07-16 14:10:00,155.79,155.8,155.7,155.76,5696.0,140.3223,140.3313,140.2412,140.2953,5696.0
2018-07-16 14:20:00,155.75,155.79,155.72,155.72,10389.0,140.2862,140.3223,140.2592,140.2592,10389.0
2018-07-16 14:30:00,155.71,155.72,155.65,155.65,7489.0,140.2502,140.2592,140.1962,140.1962,7489.0
2018-07-16 14:40:00,155.64,155.64,155.48,155.51,31505.0,140.1872,140.1872,140.0431,140.0701,31505.0
2018-07-16 14:50:00,155.53,155.53,155.47,155.51,2376.0,140.0881,140.0881,140.034,140.0701,2376.0
2018-07-16 15:00:00,155.51,155.62,155.48,155.62,9088.0,140.0701,140.1692,140.0431,140.1692,9088.0
2018-07-16 15:10:00,155.62,155.67,155.6,155.63,8828.0,140.1692,140.2142,140.1511,140.1782,8828.0
2018-07-16 15:20:00,155.65,155.66,155.59,155.63,7357.0,140.1962,140.2052,140.1421,140.1782,7357.0
2018-07-16 15:30:00,155.66,155.72,155.64,155.72,10406.0,140.2052,140.2592,140.1872,140.2592,10406.0
2018-07-16 15:40:00,155.73,155.75,155.64,155.65,39337.0,140.2682,140.2862,140.1872,140.1962,39337.0
2018-07-16 15:50:00,155.65,155.79,155.62,155.72,79339.0,140.1962,140.3223,140.1692,140.2592,79339.0
2018-07-17 09:30:00,155.31,155.42,155.21,155.4,10211.0,139.8899,139.989,139.7999,139.971,10211.0
2018-07-17 09:40:00,155.37,155.5,155.36,155.47,4090.0,139.944,140.0611,139.935,140.034,4090.0
2018-07-17 09:50:00,155.47,155.56,155.47,155.52,14207.0,140.034,140.1151,140.034,140.0791,14207.0
2018-07-17 10:00:00,155.55,155.67,155.55,155.63,6573.0,140.1061,140.2142,140.1061,140.1782,6573.0
2018-07-17 10:10:00,155.62,155.74,155.61,155.74,9124.0,140.1692,140.2772,140.1601,140.2772,9124.0
2018-07-17 10:20:00,155.73,155.75,155.64,155.73,32230.0,140.2682,140.2862,140.1872,140.2682,32230.0
2018-07-17 10:30:00,155.75,155.84,155.74,155.84,5300.0,140.2862,140.3673,140.2772,140.3673,5300.0
2018-07-17 10:40:00,155.78,155.88,155.76,155.86,8181.0,140.3133,140.4033,140.2953,140.3853,8181.0
2018-07-17 10:50:00,155.83,156.02,155.81,155.97,11028.0,140.3583,140.5294,140.3403,140.4844,11028.0
2018-07-17 11:00:00,156.01,156.08,155.94,156.07,20127.0,140.5204,140.5835,140.4574,140.5745,20127.0
2018-07-17 11:10:00,156.06,156.1,156.01,156.05,9380.0,140.5655,140.6015,140.5204,140.5565,9380.0
2018-07-17 11:20:00,156.05,156.07,156.02,156.06,4158.0,140.5565,140.5745,140.5294,140.5655,4158.0
2018-07-17 11:30:00,156.05,156.07,156.01,156.01,9185.0,140.5565,140.5745,140.5204,140.5204,9185.0
2018-07-17 11:40:00,156.01,156.18,155.99,156.16,3407.0,140.5204,140.6736,140.5024,140.6555,3407.0
2018-07-17 11:50:00,156.15,156.24,156.14,156.21,13656.0,140.6465,140.7276,140.6375,140.7006,13656.0
2018-07-17 12:00:00,156.22,156.22,156.14,156.17,4643.0,140.7096,140.7096,140.6375,140.6645,4643.0
2018-07-17 12:10:00,156.19,156.38,156.16,156.36,12500.0,140.6826,140.8537,140.6555,140.8357,12500.0
2018-07-17 12:20:00,156.37,156.45,156.37,156.44,18870.0,140.8447,140.9167,140.8447,140.9077,18870.0
2018-07-17 12:30:00,156.45,156.45,156.32,156.35,11886.0,140.9167,140.9167,140.7997,140.8267,11886.0
2018-07-17 12:40:00,156.33,156.39,156.32,156.35,18259.0,140.8087,140.8627,140.7997,140.8267,18259.0
2018-07-17 12:50:00,156.37,156.44,156.36,156.41,5607.0,140.8447,140.9077,140.8357,140.8807,5607.0
2018-07-17 13:00:00,156.41,156.49,156.4,156.44,7222.0,140.8807,140.9528,140.8717,140.9077,7222.0
2018-07-17 13:10:00,156.47,156.54,156.44,156.45,9160.0,140.9348,140.9978,140.9077,140.9167,9160.0
2018-07-17 13:20:00,156.44,156.44,156.37,156.42,13040.0,140.9077,140.9077,140.8447,140.8897,13040.0
2018-07-17 13:30:00,156.43,156.49,156.42,156.45,11402.0,140.8987,140.9528,140.8897,140.9167,11402.0
2018-07-17 13:40:00,156.45,156.55,156.42,156.52,11619.0,140.9167,141.0068,140.8897,140.9798,11619.0
2018-07-17 13:50:00,156.53,156.53,156.43,156.44,6094.0,140.9888,140.9888,140.8987,140.9077,6094.0
2018-07-17 14:00:00,156.44,156.45,156.34,156.4,16898.0,140.9077,140.9167,140.8177,140.8717,16898.0
2018-07-17 14:10:00,156.37,156.4,156.36,156.4,11393.0,140.8447,140.8717,140.8357,140.8717,11393.0
2018-07-17 14:20:00,156.4,156.49,156.39,156.47,176677.0,140.8717,140.9528,140.8627,140.9348,176677.0
2018-07-17 14:30:00,156.45,156.49,156.42,156.42,88917.0,140.9167,140.9528,140.8897,140.8897,88917.0
2018-07-17 14:40:00,156.43,156.51,156.43,156.48,15661.0,140.8987,140.9708,140.8987,140.9438,15661.0
2018-07-17 14:50:00,156.49,156.49,156.35,156.36,67313.0,140.9528,140.9528,140.8267,140.8357,67313.0
2018-07-17 15:00:00,156.35,156.45,156.31,156.44,18350.0,140.8267,140.9167,140.7906,140.9077,18350.0
2018-07-17 15:10:00,156.45,156.55,156.45,156.54,14941.0,140.9167,141.0068,140.9167,140.9978,14941.0
2018-07-17 15:20:00,156.55,156.64,156.53,156.57,17923.0,141.0068,141.0879,140.9888,141.0248,17923.0
2018-07-17 15:30:00,156.55,156.58,156.52,156.54,23891.0,141.0068,141.0338,140.9798,140.9978,23891.0
2018-07-17 15:40:00,156.55,156.64,156.53,156.55,21899.0,141.0068,141.0879,140.9888,141.0068,21899.0
2018-07-17 15:50:00,156.54,156.54,156.37,156.42,64182.0,140.9978,140.9978,140.8447,140.8897,64182.0
2018-07-18 09:30:00,156.48,156.58,156.42,156.46,33767.0,140.9438,141.0338,140.8897,140.9258,33767.0
2018-07-18 09:40:00,156.43,156.45,156.3,156.4,36752.0,140.8987,140.9167,140.7816,140.8717,36752.0
2018-07-18 09:50:00,156.37,156.41,156.31,156.36,21947.0,140.8447,140.8807,140.7906,140.8357,21947.0
2018-07-18 10:00:00,156.39,156.42,156.28,156.32,7017.0,140.8627,140.8897,140.7636,140.7997,7017.0
2018-07-18 10:10:00,156.33,156.34,156.18,156.23,4600.0,140.8087,140.8177,140.6736,140.7186,4600.0
2018-07-18 10:20:00,156.26,156.39,156.26,156.35,5221.0,140.7456,140.8627,140.7456,140.8267,5221.0
2018-07-18 10:30:00,156.33,156.33,156.18,156.3,15643.0,140.8087,140.8087,140.6736,140.7816,15643.0
2018-07-18 10:40:00,156.31,156.35,156.27,156.28,22949.0,140.7906,140.8267,140.7546,140.7636,22949.0
2018-07-18 10:50:00,156.29,156.41,156.27,156.4,75754.0,140.7726,140.8807,140.7546,140.8717,75754.0
2018-07-18 11:00:00,156.41,156.5,156.35,156.5,26135.0,140.8807,140.9618,140.8267,140.9618,26135.0
2018-07-18 11:10:00,156.52,156.55,156.46,156.51,18637.0,140.9798,141.0068,140.9258,140.9708,18637.0
2018-07-18 11:20:00,156.49,156.55,156.48,156.55,6491.0,140.9528,141.0068,140.9438,141.0068,6491.0
2018-07-18 11:30:00,156.55,156.67,156.54,156.63,19484.0,141.0068,141.1149,140.9978,141.0789,19484.0
2018-07-18 11:40:00,156.6,156.64,156.57,156.62,12324.0,141.0519,141.0879,141.0248,141.0699,12324.0
2018-07-18 11:50:00,156.62,156.76,156.61,156.74,8382.0,141.0699,141.196,141.0609,141.178,8382.0
2018-07-18 12:00:00,156.74,156.81,156.69,156.8,5680.0,141.178,141.241,141.1329,141.232,5680.0
2018-07-18 12:10:00,156.79,156.8,156.68,156.68,5295.0,141.223,141.232,141.1239,141.1239,5295.0
2018-07-18 12:20:00,156.69,156.75,156.69,156.75,3849.0,141.1329,141.187,141.1329,141.187,3849.0
2018-07-18 12:30:00,156.76,156.76,156.66,156.7,5609.0,141.196,141.196,141.1059,141.1419,5609.0
2018-07-18 12:40:00,156.7,156.74,156.68,156.74,4967.0,141.1419,141.178,141.1239,141.178,4967.0
2018-07-18 12:50:00,156.76,156.76,156.69,156.71,4841.0,141.196,141.196,141.1329,141.1509,4841.0
2018-07-18 13:00:00,156.7,156.72,156.67,156.68,11595.0,141.1419,141.1599,141.1149,141.1239,11595.0
2018-07-18 13:10:00,156.69,156.69,156.66,156.66,3559.0,141.1329,141.1329,141.1059,141.1059,3559.0
2018-07-18 13:20:00,156.67,156.7,156.66,156.69,24163.0,141.1149,141.1419,141.1059,141.1329,24163.0
2018-07-18 13:30:00,156.69,156.69,156.64,156.64,9560.0,141.1329,141.1329,141.0879,141.0879,9560.0
2018-07-18 13:40:00,156.63,156.63,156.59,156.6,4723.0,141.0789,141.0789,141.0428,141.0519,4723.0
2018-07-18 13:50:00,156.59,156.63,156.52,156.63,16535.0,141.0428,141.0789,140.9798,141.0789,16535.0
2018-07-18 14:00:00,156.61,156.68,156.61,156.66,12585.0,141.0609,141.1239,141.0609,141.1059,12585.0
2018-07-18 14:10:00,156.68,156.68,156.62,156.65,5779.0,141.1239,141.1239,141.0699,141.0969,5779.0
2018-07-18 14:20:00,156.66,156.74,156.66,156.73,11361.0,141.1059,141.178,141.1059,141.1689,11361.0
2018-07-18 14:30:00,156.72,156.73,156.68,156.7,22368.0,141.1599,141.1689,141.1239,141.1419,22368.0
2018-07-18 14:40:00,156.7,156.79,156.67,156.78,18327.0,141.1419,141.223,141.1149,141.214,18327.0
2018-07-18 14:50:00,156.78,156.78,156.7,156.74,12991.0,141.214,141.214,141.1419,141.178,12991.0
2018-07-18 15:00:00,156.75,156.77,156.73,156.77,7950.0,141.187,141.205,141.1689,141.205,7950.0
2018-07-18 15:10:00,156.77,156.8,156.72,156.8,15069.0,141.205,141.232,141.1599,141.232,15069.0
2018-07-18 15:20:00,156.78,156.82,156.76,156.78,9776.0,141.214,141.25,141.196,141.214,9776.0
2018-07-18 15:30:00,156.79,156.81,156.73,156.74,16030.0,141.223,141.241,141.1689,141.178,16030.0
2018-07-18 15:40:00,156.73,156.82,156.72,156.82,28943.0,141.1689,141.25,141.1599,141.25,28943.0
2018-07-18 15:50:00,156.81,156.84,156.75,156.78,57493.0,141.241,141.268,141.187,141.214,57493.0
2018-07-19 09:30:00,156.35,156.53,156.26,156.46,34096.0,140.8267,140.9888,140.7456,140.9258,34096.0
2018-07-19 09:40:00,156.44,156.45,156.21,156.21,28348.0,140.9077,140.9167,140.7006,140.7006,28348.0
2018-07-19 09:50:00,156.21,156.21,155.89,155.98,22313.0,140.7006,140.7006,140.4123,140.4934,22313.0
2018-07-19 10:00:00,156.06,156.18,156.05,156.15,2485.0,140.5655,140.6736,140.5565,140.6465,2485.0
2018-07-19 10:10:00,156.12,156.32,156.12,156.29,14872.0,140.6195,140.7997,140.6195,140.7726,14872.0
2018-07-19 10:20:00,156.28,156.28,156.12,156.15,38280.0,140.7636,140.7636,140.6195,140.6465,38280.0
2018-07-19 10:30:00,156.13,156.15,156.01,156.13,11774.0,140.6285,140.6465,140.5204,140.6285,11774.0
2018-07-19 10:40:00,156.19,156.24,156.08,156.18,13586.0,140.6826,140.7276,140.5835,140.6736,13586.0
2018-07-19 10:50:00,156.16,156.29,156.16,156.28,2100.0,140.6555,140.7726,140.6555,140.7636,2100.0
2018-07-19 11:00:00,156.29,156.41,156.24,156.36,13447.0,140.7726,140.8807,140.7276,140.8357,13447.0
2018-07-19 11:10:00,156.36,156.41,156.31,156.38,34739.0,140.8357,140.8807,140.7906,140.8537,34739.0
2018-07-19 11:20:00,156.36,156.43,156.34,156.34,33137.0,140.8357,140.8987,140.8177,140.8177,33137.0
2018-07-19 11:30:00,156.36,156.44,156.35,156.43,100652.0,140.8357,140.9077,140.8267,140.8987,100652.0
2018-07-19 11:40:00,156.43,156.51,156.42,156.46,53904.0,140.8987,140.9708,140.8897,140.9258,53904.0
2018-07-19 11:50:00,156.47,156.48,156.41,156.46,23832.0,140.9348,140.9438,140.8807,140.9258,23832.0
2018-07-19 12:00:00,156.47,156.49,156.37,156.41,102991.0,140.9348,140.9528,140.8447,140.8807,102991.0
2018-07-19 12:10:00,156.41,156.42,156.32,156.32,7400.0,140.8807,140.8897,140.7997,140.7997,7400.0
2018-07-19 12:20:00,156.31,156.36,156.27,156.32,8344.0,140.7906,140.8357,140.7546,140.7997,8344.0
2018-07-19 12:30:00,156.33,156.37,156.32,156.34,8625.0,140.8087,140.8447,140.7997,140.8177,8625.0
2018-07-19 12:40:00,156.33,156.33,156.18,156.21,19950.0,140.8087,140.8087,140.6736,140.7006,19950.0
2018-07-19 12:50:00,156.21,156.27,156.19,156.26,6642.0,140.7006,140.7546,140.6826,140.7456,6642.0
2018-07-19 13:00:00,156.26,156.45,156.11,156.28,80467.0,140.7456,140.9167,140.6105,140.7636,80467.0
2018-07-19 13:10:00,156.24,156.32,156.18,156.31,10064.0,140.7276,140.7997,140.6736,140.7906,10064.0
2018-07-19 13:20:00,156.32,156.45,156.32,156.38,17894.0,140.7997,140.9167,140.7997,140.8537,17894.0
2018-07-19 13:30:00,156.36,156.5,156.33,156.48,9412.0,140.8357,140.9618,140.8087,140.9438,9412.0
2018-07-19 13:40:00,156.48,156.51,156.45,156.45,7990.0,140.9438,140.9708,140.9167,140.9167,7990.0
2018-07-19 13:50:00,156.44,156.51,156.37,156.51,8759.0,140.9077,140.9708,140.8447,140.9708,8759.0
2018-07-19 14:00:00,156.53,156.61,156.53,156.58,4942.0,140.9888,141.0609,140.9888,141.0338,4942.0
2018-07-19 14:10:00,156.59,156.59,156.49,156.54,9356.0,141.0428,141.0428,140.9528,140.9978,9356.0
2018-07-19 14:20:00,156.55,156.58,156.48,156.56,28370.0,141.0068,141.0338,140.9438,141.0158,28370.0
2018-07-19 14:30:00,156.56,156.56,156.44,156.45,7247.0,141.0158,141.0158,140.9077,140.9167,7247.0
2018-07-19 14:40:00,156.45,156.49,156.4,156.41,7064.0,140.9167,140.9528,140.8717,140.8807,7064.0
2018-07-19 14:50:00,156.39,156.39,156.3,156.36,12117.0,140.8627,140.8627,140.7816,140.8357,12117.0
2018-07-19 15:00:00,156.36,156.44,156.36,156.41,6644.0,140.8357,140.9077,140.8357,140.8807,6644.0
2018-07-19 15:10:00,156.37,156.37,156.18,156.23,30245.0,140.8447,140.8447,140.6736,140.7186,30245.0
2018-07-19 15:20:00,156.22,156.29,156.22,156.28,13411.0,140.7096,140.7726,140.7096,140.7636,13411.0
2018-07-19 15:30:00,156.21,156.35,156.21,156.34,13660.0,140.7006,140.8267,140.7006,140.8177,13660.0
2018-07-19 15:40:00,156.32,156.32,156.21,156.21,10589.0,140.7997,140.7997,140.7006,140.7006,10589.0
2018-07-19 15:50:00,156.22,156.25,156.12,156.25,78128.0,140.7096,140.7366,140.6195,140.7366,78128.0
2018-07-20 09:30:00,156.17,156.17,156.03,156.04,16024.0,140.6645,140.6645,140.5384,140.5475,16024.0
2018-07-20 09:40:00,156.09,156.19,156.09,156.11,27226.0,140.5925,140.6826,140.5925,140.6105,27226.0
2018-07-20 09:50:00,156.1,156.2,156.08,156.2,3585.0,140.6015,140.6916,140.5835,140.6916,3585.0
2018-07-20 10:00:00,156.22,156.27,156.14,156.17,8605.0,140.7096,140.7546,140.6375,140.6645,8605.0
2018-07-20 10:10:00,156.18,156.19,156.09,156.09,14036.0,140.6736,140.6826,140.5925,140.5925,14036.0
2018-07-20 10:20:00,156.1,156.24,156.1,156.23,15531.0,140.6015,140.7276,140.6015,140.7186,15531.0
2018-07-20 10:30:00,156.24,156.33,156.18,156.29,14215.0,140.7276,140.8087,140.6736,140.7726,14215.0
2018-07-20 10:40:00,156.26,156.33,156.26,156.27,11073.0,140.7456,140.8087,140.7456,140.7546,11073.0
2018-07-20 10:50:00,156.26,156.26,156.18,156.22,5423.0,140.7456,140.7456,140.6736,140.7096,5423.0
2018-07-20 11:00:00,156.25,156.29,156.14,156.17,8905.0,140.7366,140.7726,140.6375,140.6645,8905.0
2018-07-20 11:10:00,156.19,156.35,156.19,156.35,4912.0,140.6826,140.8267,140.6826,140.8267,4912.0
2018-07-20 11:20:00,156.33,156.4,156.33,156.4,4356.0,140.8087,140.8717,140.8087,140.8717,4356.0
2018-07-20 11:30:00,156.43,156.45,156.35,156.39,6299.0,140.8987,140.9167,140.8267,140.8627,6299.0
2018-07-20 11:40:00,156.38,156.43,156.32,156.37,8668.0,140.8537,140.8987,140.7997,140.8447,8668.0
2018-07-20 11:50:00,156.37,156.37,156.3,156.31,11337.0,140.8447,140.8447,140.7816,140.7906,11337.0
2018-07-20 12:00:00,156.28,156.35,156.25,156.29,13525.0,140.7636,140.8267,140.7366,140.7726,13525.0
2018-07-20 12:10:00,156.3,156.31,156.21,156.25,13253.0,140.7816,140.7906,140.7006,140.7366,13253.0
2018-07-20 12:20:00,156.26,156.3,156.24,156.28,6100.0,140.7456,140.7816,140.7276,140.7636,6100.0
2018-07-20 12:30:00,156.25,156.3,156.21,156.29,3474.0,140.7366,140.7816,140.7006,140.7726,3474.0
2018-07-20 12:40:00,156.29,156.31,156.27,156.28,3218.0,140.7726,140.7906,140.7546,140.7636,3218.0
2018-07-20 12:50:00,156.33,156.33,156.29,156.29,900.0,140.8087,140.8087,140.7726,140.7726,900.0
2018-07-20 13:00:00,156.26,156.31,156.26,156.27,3100.0,140.7456,140.7906,140.7456,140.7546,3100.0
2018-07-20 13:10:00,156.29,156.3,156.25,156.25,1585.0,140.7726,140.7816,140.7366,140.7366,1585.0
2018-07-20 13:20:00,156.24,156.24,156.13,156.13,14244.0,140.7276,140.7276,140.6285,140.6285,14244.0
2018-07-20 13:30:00,156.11,156.22,156.1,156.19,6081.0,140.6105,140.7096,140.6015,140.6826,6081.0
2018-07-20 13:40:00,156.2,156.22,156.2,156.21,1669.0,140.6916,140.7096,140.6916,140.7006,1669.0
2018-07-20 13:50:00,156.23,156.27,156.23,156.27,4780.0,140.7186,140.7546,140.7186,140.7546,4780.0
2018-07-20 14:00:00,156.24,156.31,156.24,156.25,11034.0,140.7276,140.7906,140.7276,140.7366,11034.0
2018-07-20 14:10:00,156.26,156.26,156.17,156.17,8324.0,140.7456,140.7456,140.6645,140.6645,8324.0
2018-07-20 14:20:00,156.17,156.18,156.12,156.14,10614.0,140.6645,140.6736,140.6195,140.6375,10614.0
2018-07-20 14:30:00,156.16,156.16,155.93,155.97,22951.0,140.6555,140.6555,140.4484,140.4844,22951.0
2018-07-20 14:40:00,155.99,156.16,155.98,156.14,10701.0,140.5024,140.6555,140.4934,140.6375,10701.0
2018-07-20 14:50:00,156.15,156.17,156.11,156.13,6352.0,140.6465,140.6645,140.6105,140.6285,6352.0
2018-07-20 15:00:00,156.12,156.14,156.09,156.1,9201.0,140.6195,140.6375,140.5925,140.6015,9201.0
2018-07-20 15:10:00,156.1,156.11,156.0,156.07,16121.0,140.6015,140.6105,140.5114,140.5745,16121.0
2018-07-20 15:20:00,156.07,156.07,155.96,155.98,14394.0,140.5745,140.5745,140.4754,140.4934,14394.0
2018-07-20 15:30:00,155.99,156.08,155.99,156.05,14653.0,140.5024,140.5835,140.5024,140.5565,14653.0
2018-07-20 15:40:00,156.04,156.13,156.02,156.02,14887.0,140.5475,140.6285,140.5294,140.5294,14887.0
2018-07-20 15:50:00,156.01,156.04,155.95,156.03,42065.0,140.5204,140.5475,140.4664,140.5384,42065.0
2018-07-23 09:30:00,155.89,156.01,155.74,155.74,14964.0,140.4123,140.5204,140.2772,140.2772,14964.0
2018-07-23 09:40:00,155.7,155.79,155.65,155.74,2966.0,140.2412,140.3223,140.1962,140.2772,2966.0
2018-07-23 09:50:00,155.71,155.86,155.67,155.86,16925.0,140.2502,140.3853,140.2142,140.3853,16925.0
2018-07-23 10:00:00,155.88,156.0,155.83,155.89,3615.0,140.4033,140.5114,140.3583,140.4123,3615.0
2018-07-23 10:10:00,155.91,155.91,155.84,155.84,800.0,140.4304,140.4304,140.3673,140.3673,800.0
2018-07-23 10:20:00,155.75,155.8,155.71,155.71,4065.0,140.2862,140.3313,140.2502,140.2502,4065.0
2018-07-23 10:30:00,155.67,155.86,155.62,155.86,6449.0,140.2142,140.3853,140.1692,140.3853,6449.0
2018-07-23 10:40:00,155.87,155.93,155.84,155.88,5143.0,140.3943,140.4484,140.3673,140.4033,5143.0
2018-07-23 10:50:00,155.87,155.94,155.84,155.86,6418.0,140.3943,140.4574,140.3673,140.3853,6418.0
2018-07-23 11:00:00,155.87,155.91,155.73,155.73,7648.0,140.3943,140.4304,140.2682,140.2682,7648.0
2018-07-23 11:10:00,155.79,155.9,155.79,155.9,6895.0,140.3223,140.4214,140.3223,140.4214,6895.0
2018-07-23 11:20:00,155.88,155.98,155.88,155.97,11842.0,140.4033,140.4934,140.4033,140.4844,11842.0
2018-07-23 11:30:00,155.95,156.09,155.95,156.02,11075.0,140.4664,140.5925,140.4664,140.5294,11075.0
2018-07-23 11:40:00,156.05,156.08,156.02,156.06,7585.0,140.5565,140.5835,140.5294,140.5655,7585.0
2018-07-23 11:50:00,156.05,156.14,156.05,156.12,9130.0,140.5565,140.6375,140.5565,140.6195,9130.0
2018-07-23 12:00:00,156.14,156.15,156.07,156.07,15231.0,140.6375,140.6465,140.5745,140.5745,15231.0
2018-07-23 12:10:00,156.07,156.15,156.06,156.13,8896.0,140.5745,140.6465,140.5655,140.6285,8896.0
2018-07-23 12:20:00,156.14,156.26,156.14,156.25,18328.0,140.6375,140.7456,140.6375,140.7366,18328.0
2018-07-23 12:30:00,156.25,156.3,156.2,156.27,13419.0,140.7366,140.7816,140.6916,140.7546,13419.0
2018-07-23 12:40:00,156.29,156.31,156.25,156.25,8073.0,140.7726,140.7906,140.7366,140.7366,8073.0
2018-07-23 12:50:00,156.25,156.27,156.24,156.24,7814.0,140.7366,140.7546,140.7276,140.7276,7814.0
2018-07-23 13:00:00,156.27,156.29,156.24,156.25,13734.0,140.7546,140.7726,140.7276,140.7366,13734.0
2018-07-23 13:10:00,156.24,156.24,156.19,156.2,11627.0,140.7276,140.7276,140.6826,140.6916,11627.0
2018-07-23 13:20:00,156.2,156.2,156.13,156.15,27554.0,140.6916,140.6916,140.6285,140.6465,27554.0
2018-07-23 13:30:00,156.17,156.25,156.17,156.2,37520.0,140.6645,140.7366,140.6645,140.6916,37520.0
2018-07-23 13:40:00,156.22,156.25,156.2,156.23,2528.0,140.7096,140.7366,140.6916,140.7186,2528.0
2018-07-23 13:50:00,156.25,156.29,156.24,156.25,6223.0,140.7366,140.7726,140.7276,140.7366,6223.0
2018-07-23 14:00:00,156.25,156.31,156.23,156.26,10780.0,140.7366,140.7906,140.7186,140.7456,10780.0
2018-07-23 14:10:00,156.28,156.32,156.26,156.3,8854.0,140.7636,140.7997,140.7456,140.7816,8854.0
2018-07-23 14:20:00,156.29,156.31,156.26,156.3,1820.0,140.7726,140.7906,140.7456,140.7816,1820.0
2018-07-23 14:30:00,156.3,156.3,156.26,156.26,9508.0,140.7816,140.7816,140.7456,140.7456,9508.0
2018-07-23 14:40:00,156.28,156.37,156.27,156.35,13974.0,140.7636,140.8447,140.7546,140.8267,13974.0
2018-07-23 14:50:00,156.35,156.36,156.31,156.31,9467.0,140.8267,140.8357,140.7906,140.7906,9467.0
2018-07-23 15:00:00,156.31,156.32,156.3,156.3,2831.0,140.7906,140.7997,140.7816,140.7816,2831.0
2018-07-23 15:10:00,156.3,156.33,156.29,156.3,3756.0,140.7816,140.8087,140.7726,140.7816,3756.0
2018-07-23 15:20:00,156.3,156.32,156.27,156.27,1592.0,140.7816,140.7997,140.7546,140.7546,1592.0
2018-07-23 15:30:00,156.25,156.28,156.25,156.26,2990.0,140.7366,140.7636,140.7366,140.7456,2990.0
2018-07-23 15:40:00,156.25,156.33,156.25,156.32,9725.0,140.7366,140.8087,140.7366,140.7997,9725.0
2018-07-23 15:50:00,156.31,156.37,156.22,156.26,18604.0,140.7906,140.8447,140.7096,140.7456,18604.0
2018-07-24 09:30:00,157.1,157.39,157.08,157.37,37513.0,141.5022,141.7634,141.4842,141.7454,37513.0
2018-07-24 09:40:00,157.39,157.4,157.24,157.25,18202.0,141.7634,141.7724,141.6283,141.6373,18202.0
2018-07-24 09:50:00,157.26,157.27,157.09,157.16,23279.0,141.6463,141.6553,141.4932,141.5563,23279.0
2018-07-24 10:00:00,157.19,157.26,157.13,157.21,55176.0,141.5833,141.6463,141.5292,141.6013,55176.0
2018-07-24 10:10:00,157.2,157.37,157.14,157.35,18292.0,141.5923,141.7454,141.5382,141.7274,18292.0
2018-07-24 10:20:00,157.39,157.42,157.32,157.34,15881.0,141.7634,141.7904,141.7004,141.7184,15881.0
2018-07-24 10:30:00,157.35,157.4,157.34,157.39,8055.0,141.7274,141.7724,141.7184,141.7634,8055.0
2018-07-24 10:40:00,157.38,157.38,157.28,157.29,4512.0,141.7544,141.7544,141.6643,141.6733,4512.0
2018-07-24 10:50:00,157.29,157.32,157.25,157.27,3964.0,141.6733,141.7004,141.6373,141.6553,3964.0
2018-07-24 11:00:00,157.25,157.28,156.84,156.93,28676.0,141.6373,141.6643,141.268,141.3491,28676.0
2018-07-24 11:10:00,156.92,157.01,156.84,156.98,13693.0,141.3401,141.4211,141.268,141.3941,13693.0
2018-07-24 11:20:00,156.97,157.09,156.93,157.09,24194.0,141.3851,141.4932,141.3491,141.4932,24194.0
2018-07-24 11:30:00,157.1,157.1,156.93,156.99,3918.0,141.5022,141.5022,141.3491,141.4031,3918.0
2018-07-24 11:40:00,156.99,157.02,156.88,156.89,4503.0,141.4031,141.4302,141.3041,141.3131,4503.0
2018-07-24 11:50:00,156.85,156.99,156.85,156.98,16399.0,141.277,141.4031,141.277,141.3941,16399.0
2018-07-24 12:00:00,156.97,157.06,156.95,157.05,5765.0,141.3851,141.4662,141.3671,141.4572,5765.0
2018-07-24 12:10:00,157.06,157.12,157.04,157.09,12258.0,141.4662,141.5202,141.4482,141.4932,12258.0
2018-07-24 12:20:00,157.08,157.1,157.04,157.07,5500.0,141.4842,141.5022,141.4482,141.4752,5500.0
2018-07-24 12:30:00,157.05,157.1,157.02,157.06,3050.0,141.4572,141.5022,141.4302,141.4662,3050.0
2018-07-24 12:40:00,157.04,157.04,156.86,156.87,17212.0,141.4482,141.4482,141.286,141.295,17212.0
2018-07-24 12:50:00,156.86,156.87,156.72,156.75,16162.0,141.286,141.295,141.1599,141.187,16162.0
2018-07-24 13:00:00,156.76,156.9,156.75,156.86,4815.0,141.196,141.3221,141.187,141.286,4815.0
2018-07-24 13:10:00,156.89,156.9,156.69,156.7,67776.0,141.3131,141.3221,141.1329,141.1419,67776.0
2018-07-24 13:20:00,156.7,156.74,156.59,156.59,14965.0,141.1419,141.178,141.0428,141.0428,14965.0
2018-07-24 13:30:00,156.62,156.63,156.38,156.44,17171.0,141.0699,141.0789,140.8537,140.9077,17171.0
2018-07-24 13:40:00,156.39,156.62,156.39,156.62,21562.0,140.8627,141.0699,140.8627,141.0699,21562.0
2018-07-24 13:50:00,156.6,156.61,156.49,156.54,5329.0,141.0519,141.0609,140.9528,140.9978,5329.0
2018-07-24 14:00:00,156.53,156.53,156.28,156.31,13018.0,140.9888,140.9888,140.7636,140.7906,13018.0
2018-07-24 14:10:00,156.35,156.41,156.29,156.39,17167.0,140.8267,140.8807,140.7726,140.8627,17167.0
2018-07-24 14:20:00,156.41,156.45,156.37,156.37,2310.0,140.8807,140.9167,140.8447,140.8447,2310.0
2018-07-24 14:30:00,156.4,156.51,156.31,156.34,9551.0,140.8717,140.9708,140.7906,140.8177,9551.0
2018-07-24 14:40:00,156.37,156.55,156.37,156.51,10439.0,140.8447,141.0068,140.8447,140.9708,10439.0
2018-07-24 14:50:00,156.5,156.56,156.41,156.52,9779.0,140.9618,141.0158,140.8807,140.9798,9779.0
2018-07-24 15:00:00,156.5,156.59,156.49,156.58,10519.0,140.9618,141.0428,140.9528,141.0338,10519.0
2018-07-24 15:10:00,156.56,156.65,156.53,156.64,27793.0,141.0158,141.0969,140.9888,141.0879,27793.0
2018-07-24 15:20:00,156.62,156.63,156.53,156.57,10417.0,141.0699,141.0789,140.9888,141.0248,10417.0
2018-07-24 15:30:00,156.56,156.69,156.56,156.63,17364.0,141.0158,141.1329,141.0158,141.0789,17364.0
2018-07-24 15:40:00,156.63,156.65,156.45,156.57,22430.0,141.0789,141.0969,140.9167,141.0248,22430.0
2018-07-24 15:50:00,156.59,156.77,156.59,156.74,55427.0,141.0428,141.205,141.0428,141.178,55427.0
2018-07-25 09:30:00,156.66,156.84,156.66,156.84,51212.0,141.1059,141.268,141.1059,141.268,51212.0
2018-07-25 09:40:00,156.84,156.99,156.83,156.98,5665.0,141.268,141.4031,141.259,141.3941,5665.0
2018-07-25 09:50:00,156.99,157.04,156.93,156.93,5559.0,141.4031,141.4482,141.3491,141.3491,5559.0
2018-07-25 10:00:00,156.96,156.96,156.84,156.84,2100.0,141.3761,141.3761,141.268,141.268,2100.0
2018-07-25 10:10:00,156.77,156.77,156.73,156.74,4275.0,141.205,141.205,141.1689,141.178,4275.0
2018-07-25 10:20:00,156.81,156.82,156.69,156.79,3704.0,141.241,141.25,141.1329,141.223,3704.0
2018-07-25 10:30:00,156.79,156.96,156.79,156.91,5971.0,141.223,141.3761,141.223,141.3311,5971.0
2018-07-25 10:40:00,156.94,156.94,156.71,156.76,22376.0,141.3581,141.3581,141.1509,141.196,22376.0
2018-07-25 10:50:00,156.75,156.8,156.71,156.73,6419.0,141.187,141.232,141.1509,141.1689,6419.0
2018-07-25 11:00:00,156.79,156.81,156.68,156.68,3989.0,141.223,141.241,141.1239,141.1239,3989.0
2018-07-25 11:10:00,156.69,156.83,156.68,156.82,4879.0,141.1329,141.259,141.1239,141.25,4879.0
2018-07-25 11:20:00,156.8,156.95,156.8,156.91,2893.0,141.232,141.3671,141.232,141.3311,2893.0
2018-07-25 11:30:00,156.98,156.99,156.88,156.94,4604.0,141.3941,141.4031,141.3041,141.3581,4604.0
2018-07-25 11:40:00,156.92,157.08,156.92,157.08,12180.0,141.3401,141.4842,141.3401,141.4842,12180.0
2018-07-25 11:50:00,157.06,157.11,156.96,157.11,15222.0,141.4662,141.5112,141.3761,141.5112,15222.0
2018-07-25 12:00:00,157.13,157.14,157.03,157.03,15600.0,141.5292,141.5382,141.4392,141.4392,15600.0
2018-07-25 12:10:00,157.07,157.09,157.07,157.07,2760.0,141.4752,141.4932,141.4752,141.4752,2760.0
2018-07-25 12:20:00,157.08,157.14,157.07,157.12,34404.0,141.4842,141.5382,141.4752,141.5202,34404.0
2018-07-25 12:30:00,157.09,157.11,157.06,157.1,10161.0,141.4932,141.5112,141.4662,141.5022,10161.0
2018-07-25 12:40:00,157.12,157.22,157.11,157.2,28399.0,141.5202,141.6103,141.5112,141.5923,28399.0
2018-07-25 12:50:00,157.21,157.26,157.21,157.26,1235.0,141.6013,141.6463,141.6013,141.6463,1235.0
2018-07-25 13:00:00,157.27,157.3,157.19,157.21,4742.0,141.6553,141.6824,141.5833,141.6013,4742.0
2018-07-25 13:10:00,157.21,157.21,157.14,157.14,6785.0,141.6013,141.6013,141.5382,141.5382,6785.0
2018-07-25 13:20:00,157.11,157.14,157.09,157.11,5205.0,141.5112,141.5382,141.4932,141.5112,5205.0
2018-07-25 13:30:00,157.1,157.17,157.08,157.17,31037.0,141.5022,141.5653,141.4842,141.5653,31037.0
2018-07-25 13:40:00,157.18,157.27,157.18,157.27,21253.0,141.5743,141.6553,141.5743,141.6553,21253.0
2018-07-25 13:50:00,157.27,157.33,157.24,157.27,7998.0,141.6553,141.7094,141.6283,141.6553,7998.0
2018-07-25 14:00:00,157.29,157.47,157.27,157.46,26479.0,141.6733,141.8355,141.6553,141.8265,26479.0
2018-07-25 14:10:00,157.47,157.48,157.37,157.38,209530.0,141.8355,141.8445,141.7454,141.7544,209530.0
2018-07-25 14:20:00,157.38,157.38,157.33,157.37,5173.0,141.7544,141.7544,141.7094,141.7454,5173.0
2018-07-25 14:30:00,157.36,157.51,157.36,157.48,2713.0,141.7364,141.8715,141.7364,141.8445,2713.0
2018-07-25 14:40:00,157.47,157.56,157.42,157.54,29050.0,141.8355,141.9165,141.7904,141.8985,29050.0
2018-07-25 14:50:00,157.54,157.55,157.42,157.44,46578.0,141.8985,141.9075,141.7904,141.8085,46578.0
2018-07-25 15:00:00,157.43,157.47,157.41,157.44,15855.0,141.7994,141.8355,141.7814,141.8085,15855.0
2018-07-25 15:10:00,157.47,157.47,157.39,157.4,4291.0,141.8355,141.8355,141.7634,141.7724,4291.0
2018-07-25 15:20:00,157.38,157.42,157.34,157.38,2900.0,141.7544,141.7904,141.7184,141.7544,2900.0
2018-07-25 15:30:00,157.42,157.72,157.31,157.72,50838.0,141.7904,142.0607,141.6914,142.0607,50838.0
2018-07-25 15:40:00,157.74,158.09,157.74,158.07,37188.0,142.0787,142.3939,142.0787,142.3759,37188.0
2018-07-25 15:50:00,158.16,158.26,158.02,158.13,80481.0,142.457,142.547,142.3309,142.4299,80481.0
2018-07-26 09:30:00,157.62,157.81,157.62,157.81,14336.0,141.9706,142.1417,141.9706,142.1417,14336.0
2018-07-26 09:40:00,157.87,158.0,157.77,157.79,18827.0,142.1958,142.3129,142.1057,142.1237,18827.0
2018-07-26 09:50:00,157.81,157.81,157.72,157.79,6144.0,142.1417,142.1417,142.0607,142.1237,6144.0
2018-07-26 10:00:00,157.82,157.92,157.82,157.88,9936.0,142.1507,142.2408,142.1507,142.2048,9936.0
2018-07-26 10:10:00,157.94,158.0,157.89,157.98,1247.0,142.2588,142.3129,142.2138,142.2948,1247.0
2018-07-26 10:20:00,157.99,157.99,157.82,157.82,48448.0,142.3038,142.3038,142.1507,142.1507,48448.0
2018-07-26 10:30:00,157.8,158.03,157.79,158.03,27098.0,142.1327,142.3399,142.1237,142.3399,27098.0
2018-07-26 10:40:00,158.04,158.04,157.93,157.95,15222.0,142.3489,142.3489,142.2498,142.2678,15222.0
2018-07-26 10:50:00,157.95,158.06,157.95,158.06,3167.0,142.2678,142.3669,142.2678,142.3669,3167.0
2018-07-26 11:00:00,158.05,158.14,158.02,158.12,8322.0,142.3579,142.439,142.3309,142.4209,8322.0
2018-07-26 11:10:00,158.11,158.14,158.03,158.09,4900.0,142.4119,142.439,142.3399,142.3939,4900.0
2018-07-26 11:20:00,158.06,158.15,158.02,158.05,15235.0,142.3669,142.448,142.3309,142.3579,15235.0
2018-07-26 11:30:00,158.04,158.07,157.92,157.97,11905.0,142.3489,142.3759,142.2408,142.2858,11905.0
2018-07-26 11:40:00,157.96,158.05,157.96,158.03,21235.0,142.2768,142.3579,142.2768,142.3399,21235.0
2018-07-26 11:50:00,158.04,158.11,158.0,158.11,9860.0,142.3489,142.4119,142.3129,142.4119,9860.0
2018-07-26 12:00:00,158.11,158.22,158.05,158.06,17833.0,142.4119,142.511,142.3579,142.3669,17833.0
2018-07-26 12:10:00,157.99,158.06,157.97,157.99,13150.0,142.3038,142.3669,142.2858,142.3038,13150.0
2018-07-26 12:20:00,158.0,158.0,157.85,157.89,8913.0,142.3129,142.3129,142.1777,142.2138,8913.0
2018-07-26 12:30:00,157.89,157.9,157.83,157.89,7609.0,142.2138,142.2228,142.1597,142.2138,7609.0
2018-07-26 12:40:00,157.88,157.9,157.79,157.8,6428.0,142.2048,142.2228,142.1237,142.1327,6428.0
2018-07-26 12:50:00,157.82,157.84,157.71,157.75,26060.0,142.1507,142.1687,142.0516,142.0877,26060.0
2018-07-26 13:00:00,157.71,157.78,157.68,157.77,17045.0,142.0516,142.1147,142.0246,142.1057,17045.0
2018-07-26 13:10:00,157.77,157.91,157.75,157.87,14776.0,142.1057,142.2318,142.0877,142.1958,14776.0
2018-07-26 13:20:00,157.87,157.95,157.87,157.9,9027.0,142.1958,142.2678,142.1958,142.2228,9027.0
2018-07-26 13:30:00,157.9,157.9,157.82,157.83,9350.0,142.2228,142.2228,142.1507,142.1597,9350.0
2018-07-26 13:40:00,157.86,157.88,157.8,157.86,6025.0,142.1868,142.2048,142.1327,142.1868,6025.0
2018-07-26 13:50:00,157.86,157.87,157.78,157.81,1776.0,142.1868,142.1958,142.1147,142.1417,1776.0
2018-07-26 14:00:00,157.77,157.83,157.74,157.8,5395.0,142.1057,142.1597,142.0787,142.1327,5395.0
2018-07-26 14:10:00,157.86,157.86,157.83,157.83,4058.0,142.1868,142.1868,142.1597,142.1597,4058.0
2018-07-26 14:20:00,157.85,157.89,157.81,157.86,4028.0,142.1777,142.2138,142.1417,142.1868,4028.0
2018-07-26 14:30:00,157.86,157.95,157.84,157.92,96412.0,142.1868,142.2678,142.1687,142.2408,96412.0
2018-07-26 14:40:00,157.92,157.95,157.87,157.88,104838.0,142.2408,142.2678,142.1958,142.2048,104838.0
2018-07-26 14:50:00,157.88,157.91,157.84,157.84,5250.0,142.2048,142.2318,142.1687,142.1687,5250.0
2018-07-26 15:00:00,157.79,157.81,157.72,157.81,6221.0,142.1237,142.1417,142.0607,142.1417,6221.0
2018-07-26 15:10:00,157.8,157.8,157.72,157.77,12680.0,142.1327,142.1327,142.0607,142.1057,12680.0
2018-07-26 15:20:00,157.75,157.79,157.7,157.78,17876.0,142.0877,142.1237,142.0426,142.1147,17876.0
2018-07-26 15:30:00,157.78,157.89,157.78,157.88,8175.0,142.1147,142.2138,142.1147,142.2048,8175.0
2018-07-26 15:40:00,157.85,157.86,157.72,157.8,8225.0,142.1777,142.1868,142.0607,142.1327,8225.0
2018-07-26 15:50:00,157.79,157.86,157.73,157.79,36242.0,142.1237,142.1868,142.0697,142.1237,36242.0
2018-07-27 09:30:00,157.99,158.15,157.9,157.9,7943.0,142.3038,142.448,142.2228,142.2228,7943.0
2018-07-27 09:40:00,157.84,157.94,157.84,157.89,9783.0,142.1687,142.2588,142.1687,142.2138,9783.0
2018-07-27 09:50:00,157.91,157.92,157.62,157.62,20409.0,142.2318,142.2408,141.9706,141.9706,20409.0
2018-07-27 10:00:00,157.67,157.71,157.63,157.69,5981.0,142.0156,142.0516,141.9796,142.0336,5981.0
2018-07-27 10:10:00,157.71,157.73,157.51,157.63,13491.0,142.0516,142.0697,141.8715,141.9796,13491.0
2018-07-27 10:20:00,157.63,157.68,157.57,157.61,3450.0,141.9796,142.0246,141.9255,141.9616,3450.0
2018-07-27 10:30:00,157.55,157.68,157.52,157.57,9988.0,141.9075,142.0246,141.8805,141.9255,9988.0
2018-07-27 10:40:00,157.53,157.54,157.3,157.3,18017.0,141.8895,141.8985,141.6824,141.6824,18017.0
2018-07-27 10:50:00,157.31,157.41,157.27,157.38,10314.0,141.6914,141.7814,141.6553,141.7544,10314.0
2018-07-27 11:00:00,157.38,157.43,157.26,157.28,7606.0,141.7544,141.7994,141.6463,141.6643,7606.0
2018-07-27 11:10:00,157.3,157.36,157.21,157.29,6685.0,141.6824,141.7364,141.6013,141.6733,6685.0
2018-07-27 11:20:00,157.27,157.32,157.26,157.29,6532.0,141.6553,141.7004,141.6463,141.6733,6532.0
2018-07-27 11:30:00,157.3,157.42,157.23,157.4,15121.0,141.6824,141.7904,141.6193,141.7724,15121.0
2018-07-27 11:40:00,157.4,157.4,157.28,157.29,3307.0,141.7724,141.7724,141.6643,141.6733,3307.0
2018-07-27 11:50:00,157.32,157.38,157.23,157.23,9413.0,141.7004,141.7544,141.6193,141.6193,9413.0
2018-07-27 12:00:00,157.24,157.24,156.99,157.05,19865.0,141.6283,141.6283,141.4031,141.4572,19865.0
2018-07-27 12:10:00,157.06,157.11,157.05,157.11,2602.0,141.4662,141.5112,141.4572,141.5112,2602.0
2018-07-27 12:20:00,157.09,157.09,156.93,156.99,3635.0,141.4932,141.4932,141.3491,141.4031,3635.0
2018-07-27 12:30:00,156.97,156.97,156.55,156.55,18223.0,141.3851,141.3851,141.0068,141.0068,18223.0
2018-07-27 12:40:00,156.52,156.65,156.52,156.58,15668.0,140.9798,141.0969,140.9798,141.0338,15668.0
2018-07-27 12:50:00,156.49,156.55,156.26,156.28,15225.0,140.9528,141.0068,140.7456,140.7636,15225.0
2018-07-27 13:00:00,156.27,156.5,156.07,156.41,172762.0,140.7546,140.9618,140.5745,140.8807,172762.0
2018-07-27 13:10:00,156.38,156.4,156.23,156.31,10785.0,140.8537,140.8717,140.7186,140.7906,10785.0
2018-07-27 13:20:00,156.33,156.42,156.23,156.42,13357.0,140.8087,140.8897,140.7186,140.8897,13357.0
2018-07-27 13:30:00,156.39,156.46,156.32,156.46,88994.0,140.8627,140.9258,140.7997,140.9258,88994.0
2018-07-27 13:40:00,156.46,156.59,156.4,156.58,28786.0,140.9258,141.0428,140.8717,141.0338,28786.0
2018-07-27 13:50:00,156.59,156.7,156.59,156.7,6823.0,141.0428,141.1419,141.0428,141.1419,6823.0
2018-07-27 14:00:00,156.69,156.74,156.59,156.59,14622.0,141.1329,141.178,141.0428,141.0428,14622.0
2018-07-27 14:10:00,156.62,156.62,156.4,156.4,7854.0,141.0699,141.0699,140.8717,140.8717,7854.0
2018-07-27 14:20:00,156.43,156.43,156.34,156.4,11236.0,140.8987,140.8987,140.8177,140.8717,11236.0
2018-07-27 14:30:00,156.37,156.53,156.28,156.28,21553.0,140.8447,140.9888,140.7636,140.7636,21553.0
2018-07-27 14:40:00,156.34,156.47,156.3,156.3,10002.0,140.8177,140.9348,140.7816,140.7816,10002.0
2018-07-27 14:50:00,156.32,156.44,156.29,156.37,8898.0,140.7997,140.9077,140.7726,140.8447,8898.0
2018-07-27 15:00:00,156.35,156.61,156.35,156.55,11675.0,140.8267,141.0609,140.8267,141.0068,11675.0
2018-07-27 15:10:00,156.54,156.68,156.54,156.64,12450.0,140.9978,141.1239,140.9978,141.0879,12450.0
2018-07-27 15:20:00,156.59,156.66,156.52,156.55,11908.0,141.0428,141.1059,140.9798,141.0068,11908.0
2018-07-27 15:30:00,156.5,156.65,156.5,156.61,11691.0,140.9618,141.0969,140.9618,141.0609,11691.0
2018-07-27 15:40:00,156.58,156.72,156.55,156.67,100369.0,141.0338,141.1599,141.0068,141.1149,100369.0
2018-07-27 15:50:00,156.67,156.78,156.61,156.67,177004.0,141.1149,141.214,141.0609,141.1149,177004.0
2018-07-30 09:30:00,156.69,156.81,156.46,156.46,42786.0,141.1329,141.241,140.9258,140.9258,42786.0
2018-07-30 09:40:00,156.44,156.51,156.31,156.46,13351.0,140.9077,140.9708,140.7906,140.9258,13351.0
2018-07-30 09:50:00,156.43,156.45,156.28,156.28,2887.0,140.8987,140.9167,140.7636,140.7636,2887.0
2018-07-30 10:00:00,156.27,156.33,156.26,156.32,3484.0,140.7546,140.8087,140.7456,140.7997,3484.0
2018-07-30 10:10:00,156.4,156.4,156.17,156.38,10449.0,140.8717,140.8717,140.6645,140.8537,10449.0
2018-07-30 10:20:00,156.41,156.48,156.24,156.48,7036.0,140.8807,140.9438,140.7276,140.9438,7036.0
2018-07-30 10:30:00,156.38,156.38,156.19,156.32,65976.0,140.8537,140.8537,140.6826,140.7997,65976.0
2018-07-30 10:40:00,156.22,156.35,156.21,156.31,8251.0,140.7096,140.8267,140.7006,140.7906,8251.0
2018-07-30 10:50:00,156.3,156.31,156.17,156.18,12930.0,140.7816,140.7906,140.6645,140.6736,12930.0
2018-07-30 11:00:00,156.17,156.25,156.06,156.12,19344.0,140.6645,140.7366,140.5655,140.6195,19344.0
2018-07-30 11:10:00,156.11,156.12,156.0,156.0,8256.0,140.6105,140.6195,140.5114,140.5114,8256.0
2018-07-30 11:20:00,156.1,156.16,156.08,156.08,1587.0,140.6015,140.6555,140.5835,140.5835,1587.0
2018-07-30 11:30:00,156.12,156.15,155.99,156.0,9273.0,140.6195,140.6465,140.5024,140.5114,9273.0
2018-07-30 11:40:00,156.06,156.06,155.93,155.98,2362.0,140.5655,140.5655,140.4484,140.4934,2362.0
2018-07-30 11:50:00,156.0,156.18,156.0,156.06,5911.0,140.5114,140.6736,140.5114,140.5655,5911.0
2018-07-30 12:00:00,156.05,156.05,155.85,155.85,11672.0,140.5565,140.5565,140.3763,140.3763,11672.0
2018-07-30 12:10:00,155.87,155.87,155.74,155.74,18624.0,140.3943,140.3943,140.2772,140.2772,18624.0
2018-07-30 12:20:00,155.74,155.84,155.73,155.75,15228.0,140.2772,140.3673,140.2682,140.2862,15228.0
2018-07-30 12:30:00,155.72,155.75,155.67,155.68,46872.0,140.2592,140.2862,140.2142,140.2232,46872.0
2018-07-30 12:40:00,155.67,155.7,155.41,155.46,20326.0,140.2142,140.2412,139.98,140.025,20326.0
2018-07-30 12:50:00,155.5,155.65,155.48,155.65,20103.0,140.0611,140.1962,140.0431,140.1962,20103.0
2018-07-30 13:00:00,155.64,155.68,155.47,155.68,5472.0,140.1872,140.2232,140.034,140.2232,5472.0
2018-07-30 13:10:00,155.68,155.73,155.67,155.67,2263.0,140.2232,140.2682,140.2142,140.2142,2263.0
2018-07-30 13:20:00,155.68,155.85,155.68,155.84,28226.0,140.2232,140.3763,140.2232,140.3673,28226.0
2018-07-30 13:30:00,155.81,155.89,155.8,155.87,10670.0,140.3403,140.4123,140.3313,140.3943,10670.0
2018-07-30 13:40:00,155.86,155.89,155.82,155.86,33716.0,140.3853,140.4123,140.3493,140.3853,33716.0
2018-07-30 13:50:00,155.86,156.06,155.86,156.05,53452.0,140.3853,140.5655,140.3853,140.5565,53452.0
2018-07-30 14:00:00,156.06,156.13,156.0,156.09,8616.0,140.5655,140.6285,140.5114,140.5925,8616.0
2018-07-30 14:10:00,156.05,156.08,156.0,156.04,6142.0,140.5565,140.5835,140.5114,140.5475,6142.0
2018-07-30 14:20:00,156.03,156.03,155.93,155.94,5174.0,140.5384,140.5384,140.4484,140.4574,5174.0
2018-07-30 14:30:00,155.95,156.09,155.84,155.87,142332.0,140.4664,140.5925,140.3673,140.3943,142332.0
2018-07-30 14:40:00,155.85,155.89,155.82,155.85,22756.0,140.3763,140.4123,140.3493,140.3763,22756.0
2018-07-30 14:50:00,155.86,155.94,155.78,155.86,13797.0,140.3853,140.4574,140.3133,140.3853,13797.0
2018-07-30 15:00:00,155.83,155.92,155.81,155.83,14166.0,140.3583,140.4394,140.3403,140.3583,14166.0
2018-07-30 15:10:00,155.82,155.82,155.67,155.7,49447.0,140.3493,140.3493,140.2142,140.2412,49447.0
2018-07-30 15:20:00,155.68,155.73,155.62,155.64,26949.0,140.2232,140.2682,140.1692,140.1872,26949.0
2018-07-30 15:30:00,155.6,155.83,155.57,155.75,15267.0,140.1511,140.3583,140.1241,140.2862,15267.0
2018-07-30 15:40:00,155.71,155.73,155.59,155.59,21419.0,140.2502,140.2682,140.1421,140.1421,21419.0
2018-07-30 15:50:00,155.54,155.71,155.54,155.69,39032.0,140.0971,140.2502,140.0971,140.2322,39032.0
2018-07-31 09:30:00,156.3,156.49,156.27,156.32,25553.0,140.7816,140.9528,140.7546,140.7997,25553.0
2018-07-31 09:40:00,156.34,156.44,156.24,156.26,18023.0,140.8177,140.9077,140.7276,140.7456,18023.0
2018-07-31 09:50:00,156.26,156.26,156.09,156.13,6064.0,140.7456,140.7456,140.5925,140.6285,6064.0
2018-07-31 10:00:00,156.18,156.33,156.17,156.33,9434.0,140.6736,140.8087,140.6645,140.8087,9434.0
2018-07-31 10:10:00,156.37,156.41,156.09,156.09,12448.0,140.8447,140.8807,140.5925,140.5925,12448.0
2018-07-31 10:20:00,156.05,156.11,156.0,156.05,5557.0,140.5565,140.6105,140.5114,140.5565,5557.0
2018-07-31 10:30:00,156.09,156.29,156.09,156.27,12216.0,140.5925,140.7726,140.5925,140.7546,12216.0
2018-07-31 10:40:00,156.25,156.25,156.15,156.22,29933.0,140.7366,140.7366,140.6465,140.7096,29933.0
2018-07-31 10:50:00,156.21,156.3,156.16,156.26,21057.0,140.7006,140.7816,140.6555,140.7456,21057.0
2018-07-31 11:00:00,156.3,156.41,156.29,156.4,19868.0,140.7816,140.8807,140.7726,140.8717,19868.0
2018-07-31 11:10:00,156.41,156.46,156.4,156.4,16321.0,140.8807,140.9258,140.8717,140.8717,16321.0
2018-07-31 11:20:00,156.42,156.5,156.41,156.43,38897.0,140.8897,140.9618,140.8807,140.8987,38897.0
2018-07-31 11:30:00,156.45,156.52,156.45,156.51,17999.0,140.9167,140.9798,140.9167,140.9708,17999.0
2018-07-31 11:40:00,156.48,156.71,156.48,156.67,72974.0,140.9438,141.1509,140.9438,141.1149,72974.0
2018-07-31 11:50:00,156.67,156.73,156.66,156.72,52629.0,141.1149,141.1689,141.1059,141.1599,52629.0
2018-07-31 12:00:00,156.73,156.82,156.73,156.78,75315.0,141.1689,141.25,141.1689,141.214,75315.0
2018-07-31 12:10:00,156.79,156.86,156.79,156.84,14056.0,141.223,141.286,141.223,141.268,14056.0
2018-07-31 12:20:00,156.86,156.97,156.86,156.97,8271.0,141.286,141.3851,141.286,141.3851,8271.0
2018-07-31 12:30:00,156.95,156.95,156.88,156.88,1095.0,141.3671,141.3671,141.3041,141.3041,1095.0
2018-07-31 12:40:00,156.89,156.91,156.8,156.87,13987.0,141.3131,141.3311,141.232,141.295,13987.0
2018-07-31 12:50:00,156.88,156.88,156.82,156.86,8817.0,141.3041,141.3041,141.25,141.286,8817.0
2018-07-31 13:00:00,156.85,156.91,156.79,156.85,30103.0,141.277,141.3311,141.223,141.277,30103.0
2018-07-31 13:10:00,156.86,156.86,156.69,156.71,60959.0,141.286,141.286,141.1329,141.1509,60959.0
2018-07-31 13:20:00,156.7,156.77,156.69,156.75,2770.0,141.1419,141.205,141.1329,141.187,2770.0
2018-07-31 13:30:00,156.75,156.78,156.68,156.74,22056.0,141.187,141.214,141.1239,141.178,22056.0
2018-07-31 13:40:00,156.72,156.77,156.7,156.77,15112.0,141.1599,141.205,141.1419,141.205,15112.0
2018-07-31 13:50:00,156.78,156.81,156.75,156.77,5400.0,141.214,141.241,141.187,141.205,5400.0
2018-07-31 14:00:00,156.73,156.73,156.62,156.65,4284.0,141.1689,141.1689,141.0699,141.0969,4284.0
2018-07-31 14:10:00,156.65,156.66,156.6,156.66,3011.0,141.0969,141.1059,141.0519,141.1059,3011.0
2018-07-31 14:20:00,156.68,156.71,156.65,156.71,3855.0,141.1239,141.1509,141.0969,141.1509,3855.0
2018-07-31 14:30:00,156.71,156.81,156.68,156.73,5384.0,141.1509,141.241,141.1239,141.1689,5384.0
2018-07-31 14:40:00,156.71,156.77,156.66,156.77,9192.0,141.1509,141.205,141.1059,141.205,9192.0
2018-07-31 14:50:00,156.77,156.82,156.73,156.73,38983.0,141.205,141.25,141.1689,141.1689,38983.0
2018-07-31 15:00:00,156.71,156.71,156.59,156.6,24477.0,141.1509,141.1509,141.0428,141.0519,24477.0
2018-07-31 15:10:00,156.6,156.62,156.53,156.56,13038.0,141.0519,141.0699,140.9888,141.0158,13038.0
2018-07-31 15:20:00,156.56,156.63,156.56,156.6,47022.0,141.0158,141.0789,141.0158,141.0519,47022.0
2018-07-31 15:30:00,156.6,156.63,156.51,156.58,19677.0,141.0519,141.0789,140.9708,141.0338,19677.0
2018-07-31 15:40:00,156.58,156.62,156.38,156.41,63327.0,141.0338,141.0699,140.8537,140.8807,63327.0
2018-07-31 15:50:00,156.43,156.64,156.35,156.51,106403.0,140.8987,141.0879,140.8267,140.9708,106403.0
2018-08-01 09:30:00,156.66,156.83,156.65,156.73,35363.0,141.1059,141.259,141.0969,141.1689,35363.0
2018-08-01 09:40:00,156.71,156.8,156.64,156.68,23572.0,141.1509,141.232,141.0879,141.1239,23572.0
2018-08-01 09:50:00,156.69,156.77,156.66,156.77,17635.0,141.1329,141.205,141.1059,141.205,17635.0
2018-08-01 10:00:00,156.75,156.79,156.67,156.71,5261.0,141.187,141.223,141.1149,141.1509,5261.0
2018-08-01 10:10:00,156.79,156.85,156.79,156.85,9847.0,141.223,141.277,141.223,141.277,9847.0
2018-08-01 10:20:00,156.9,156.99,156.9,156.97,11807.0,141.3221,141.4031,141.3221,141.3851,11807.0
2018-08-01 10:30:00,156.94,156.97,156.9,156.95,2007.0,141.3581,141.3851,141.3221,141.3671,2007.0
2018-08-01 10:40:00,156.98,157.03,156.93,156.99,13190.0,141.3941,141.4392,141.3491,141.4031,13190.0
2018-08-01 10:50:00,156.99,156.99,156.85,156.89,6445.0,141.4031,141.4031,141.277,141.3131,6445.0
2018-08-01 11:00:00,156.83,156.87,156.79,156.82,4750.0,141.259,141.295,141.223,141.25,4750.0
2018-08-01 11:10:00,156.8,156.8,156.67,156.72,34902.0,141.232,141.232,141.1149,141.1599,34902.0
2018-08-01 11:20:00,156.64,156.69,156.59,156.6,12887.0,141.0879,141.1329,141.0428,141.0519,12887.0
2018-08-01 11:30:00,156.61,156.61,156.43,156.43,11360.0,141.0609,141.0609,140.8987,140.8987,11360.0
2018-08-01 11:40:00,156.47,156.48,156.39,156.4,2757.0,140.9348,140.9438,140.8627,140.8717,2757.0
2018-08-01 11:50:00,156.38,156.42,156.3,156.37,17971.0,140.8537,140.8897,140.7816,140.8447,17971.0
2018-08-01 12:00:00,156.33,156.36,156.21,156.3,27369.0,140.8087,140.8357,140.7006,140.7816,27369.0
2018-08-01 12:10:00,156.27,156.34,156.27,156.28,6877.0,140.7546,140.8177,140.7546,140.7636,6877.0
2018-08-01 12:20:00,156.21,156.21,156.07,156.11,22379.0,140.7006,140.7006,140.5745,140.6105,22379.0
2018-08-01 12:30:00,156.09,156.13,156.04,156.12,9668.0,140.5925,140.6285,140.5475,140.6195,9668.0
2018-08-01 12:40:00,156.07,156.2,156.04,156.18,23707.0,140.5745,140.6916,140.5475,140.6736,23707.0
2018-08-01 12:50:00,156.23,156.29,156.2,156.22,27704.0,140.7186,140.7726,140.6916,140.7096,27704.0
2018-08-01 13:00:00,156.22,156.26,156.21,156.26,5121.0,140.7096,140.7456,140.7006,140.7456,5121.0
2018-08-01 13:10:00,156.24,156.29,156.23,156.27,5304.0,140.7276,140.7726,140.7186,140.7546,5304.0
2018-08-01 13:20:00,156.27,156.3,156.21,156.21,14053.0,140.7546,140.7816,140.7006,140.7006,14053.0
2018-08-01 13:30:00,156.18,156.25,156.18,156.24,35526.0,140.6736,140.7366,140.6736,140.7276,35526.0
2018-08-01 13:40:00,156.26,156.27,156.18,156.19,22699.0,140.7456,140.7546,140.6736,140.6826,22699.0
2018-08-01 13:50:00,156.21,156.27,156.06,156.17,66256.0,140.7006,140.7546,140.5655,140.6645,66256.0
2018-08-01 14:00:00,156.18,156.29,156.0,156.04,37468.0,140.6736,140.7726,140.5114,140.5475,37468.0
2018-08-01 14:10:00,156.04,156.3,155.93,156.24,28116.0,140.5475,140.7816,140.4484,140.7276,28116.0
2018-08-01 14:20:00,156.23,156.35,156.2,156.35,24944.0,140.7186,140.8267,140.6916,140.8267,24944.0
2018-08-01 14:30:00,156.34,156.39,156.24,156.25,10869.0,140.8177,140.8627,140.7276,140.7366,10869.0
2018-08-01 14:40:00,156.26,156.31,156.17,156.23,23638.0,140.7456,140.7906,140.6645,140.7186,23638.0
2018-08-01 14:50:00,156.23,156.41,156.23,156.38,30777.0,140.7186,140.8807,140.7186,140.8537,30777.0
2018-08-01 15:00:00,156.43,156.43,156.34,156.38,11616.0,140.8987,140.8987,140.8177,140.8537,11616.0
2018-08-01 15:10:00,156.4,156.41,156.32,156.35,17732.0,140.8717,140.8807,140.7997,140.8267,17732.0
2018-08-01 15:20:00,156.39,156.42,156.35,156.41,14990.0,140.8627,140.8897,140.8267,140.8807,14990.0
2018-08-01 15:30:00,156.42,156.49,156.4,156.42,16598.0,140.8897,140.9528,140.8717,140.8897,16598.0
2018-08-01 15:40:00,156.44,156.55,156.43,156.44,22205.0,140.9077,141.0068,140.8987,140.9077,22205.0
2018-08-01 15:50:00,156.41,156.48,156.32,156.35,31193.0,140.8807,140.9438,140.7997,140.8267,31193.0
2018-08-02 09:30:00,155.5,155.75,155.46,155.67,44581.0,140.0611,140.2862,140.025,140.2142,44581.0
2018-08-02 09:40:00,155.67,155.82,155.63,155.72,16459.0,140.2142,140.3493,140.1782,140.2592,16459.0
2018-08-02 09:50:00,155.77,155.98,155.77,155.96,12407.0,140.3043,140.4934,140.3043,140.4754,12407.0
2018-08-02 10:00:00,155.96,156.19,155.94,156.06,11370.0,140.4754,140.6826,140.4574,140.5655,11370.0
2018-08-02 10:10:00,156.15,156.26,156.09,156.26,12499.0,140.6465,140.7456,140.5925,140.7456,12499.0
2018-08-02 10:20:00,156.24,156.36,156.24,156.27,9110.0,140.7276,140.8357,140.7276,140.7546,9110.0
2018-08-02 10:30:00,156.28,156.45,156.21,156.43,19859.0,140.7636,140.9167,140.7006,140.8987,19859.0
2018-08-02 10:40:00,156.43,156.43,156.15,156.17,61428.0,140.8987,140.8987,140.6465,140.6645,61428.0
2018-08-02 10:50:00,156.22,156.23,156.07,156.11,5800.0,140.7096,140.7186,140.5745,140.6105,5800.0
2018-08-02 11:00:00,156.14,156.25,156.13,156.17,4827.0,140.6375,140.7366,140.6285,140.6645,4827.0
2018-08-02 11:10:00,156.16,156.32,156.12,156.32,2405.0,140.6555,140.7997,140.6195,140.7997,2405.0
2018-08-02 11:20:00,156.32,156.43,156.31,156.4,5304.0,140.7997,140.8987,140.7906,140.8717,5304.0
2018-08-02 11:30:00,156.42,156.56,156.41,156.56,19026.0,140.8897,141.0158,140.8807,141.0158,19026.0
2018-08-02 11:40:00,156.52,156.67,156.45,156.56,14515.0,140.9798,141.1149,140.9167,141.0158,14515.0
2018-08-02 11:50:00,156.55,156.64,156.49,156.61,16752.0,141.0068,141.0879,140.9528,141.0609,16752.0
2018-08-02 12:00:00,156.59,156.8,156.52,156.78,28182.0,141.0428,141.232,140.9798,141.214,28182.0
2018-08-02 12:10:00,156.79,156.8,156.76,156.8,6520.0,141.223,141.232,141.196,141.232,6520.0
2018-08-02 12:20:00,156.81,157.01,156.79,156.94,14672.0,141.241,141.4211,141.223,141.3581,14672.0
2018-08-02 12:30:00,156.94,156.96,156.85,156.87,10496.0,141.3581,141.3761,141.277,141.295,10496.0
2018-08-02 12:40:00,156.92,157.02,156.92,157.0,8685.0,141.3401,141.4302,141.3401,141.4121,8685.0
2018-08-02 12:50:00,157.0,157.01,156.96,156.97,7960.0,141.4121,141.4211,141.3761,141.3851,7960.0
2018-08-02 13:00:00,157.04,157.08,157.01,157.08,2585.0,141.4482,141.4842,141.4211,141.4842,2585.0
2018-08-02 13:10:00,157.08,157.15,157.01,157.14,6288.0,141.4842,141.5472,141.4211,141.5382,6288.0
2018-08-02 13:20:00,157.16,157.18,157.1,157.11,8913.0,141.5563,141.5743,141.5022,141.5112,8913.0
2018-08-02 13:30:00,157.15,157.28,157.13,157.18,6451.0,141.5472,141.6643,141.5292,141.5743,6451.0
2018-08-02 13:40:00,157.19,157.22,157.17,157.22,8373.0,141.5833,141.6103,141.5653,141.6103,8373.0
2018-08-02 13:50:00,157.25,157.31,157.22,157.3,4426.0,141.6373,141.6914,141.6103,141.6824,4426.0
2018-08-02 14:00:00,157.27,157.32,157.22,157.31,3526.0,141.6553,141.7004,141.6103,141.6914,3526.0
2018-08-02 14:10:00,157.32,157.34,157.21,157.21,9350.0,141.7004,141.7184,141.6013,141.6013,9350.0
2018-08-02 14:20:00,157.2,157.2,157.13,157.16,4525.0,141.5923,141.5923,141.5292,141.5563,4525.0
2018-08-02 14:30:00,157.14,157.22,157.14,157.2,4444.0,141.5382,141.6103,141.5382,141.5923,4444.0
2018-08-02 14:40:00,157.2,157.22,157.11,157.11,4053.0,141.5923,141.6103,141.5112,141.5112,4053.0
2018-08-02 14:50:00,157.16,157.21,157.15,157.21,5779.0,141.5563,141.6013,141.5472,141.6013,5779.0
2018-08-02 15:00:00,157.21,157.25,157.15,157.19,16972.0,141.6013,141.6373,141.5472,141.5833,16972.0
2018-08-02 15:10:00,157.17,157.26,157.09,157.26,7967.0,141.5653,141.6463,141.4932,141.6463,7967.0
2018-08-02 15:20:00,157.26,157.26,157.2,157.22,4641.0,141.6463,141.6463,141.5923,141.6103,4641.0
2018-08-02 15:30:00,157.21,157.26,157.21,157.26,4503.0,141.6013,141.6463,141.6013,141.6463,4503.0
2018-08-02 15:40:00,157.27,157.39,157.26,157.37,49177.0,141.6553,141.7634,141.6463,141.7454,49177.0
2018-08-02 15:50:00,157.38,157.38,157.22,157.28,60668.0,141.7544,141.7544,141.6103,141.6643,60668.0
2018-08-03 09:30:00,157.4,157.5,157.33,157.35,10163.0,141.7724,141.8625,141.7094,141.7274,10163.0
2018-08-03 09:40:00,157.39,157.47,157.33,157.37,2189.0,141.7634,141.8355,141.7094,141.7454,2189.0
2018-08-03 09:50:00,157.32,157.4,157.27,157.37,11692.0,141.7004,141.7724,141.6553,141.7454,11692.0
2018-08-03 10:00:00,157.41,157.49,157.33,157.44,60852.0,141.7814,141.8535,141.7094,141.8085,60852.0
2018-08-03 10:10:00,157.49,157.52,157.42,157.47,47965.0,141.8535,141.8805,141.7904,141.8355,47965.0
2018-08-03 10:20:00,157.46,157.69,157.46,157.67,58380.0,141.8265,142.0336,141.8265,142.0156,58380.0
2018-08-03 10:30:00,157.68,157.68,157.61,157.65,66490.0,142.0246,142.0246,141.9616,141.9976,66490.0
2018-08-03 10:40:00,157.67,157.69,157.55,157.6,9547.0,142.0156,142.0336,141.9075,141.9526,9547.0
2018-08-03 10:50:00,157.58,157.58,157.44,157.46,5826.0,141.9346,141.9346,141.8085,141.8265,5826.0
2018-08-03 11:00:00,157.46,157.5,157.43,157.48,8376.0,141.8265,141.8625,141.7994,141.8445,8376.0
2018-08-03 11:10:00,157.52,157.58,157.4,157.45,61898.0,141.8805,141.9346,141.7724,141.8175,61898.0
2018-08-03 11:20:00,157.54,157.54,157.49,157.52,23694.0,141.8985,141.8985,141.8535,141.8805,23694.0
2018-08-03 11:30:00,157.5,157.52,157.43,157.47,25176.0,141.8625,141.8805,141.7994,141.8355,25176.0
2018-08-03 11:40:00,157.48,157.52,157.44,157.47,9666.0,141.8445,141.8805,141.8085,141.8355,9666.0
2018-08-03 11:50:00,157.48,157.51,157.34,157.36,3300.0,141.8445,141.8715,141.7184,141.7364,3300.0
2018-08-03 12:00:00,157.37,157.46,157.37,157.46,4613.0,141.7454,141.8265,141.7454,141.8265,4613.0
2018-08-03 12:10:00,157.45,157.6,157.45,157.55,16844.0,141.8175,141.9526,141.8175,141.9075,16844.0
2018-08-03 12:20:00,157.56,157.6,157.56,157.59,4134.0,141.9165,141.9526,141.9165,141.9436,4134.0
2018-08-03 12:30:00,157.6,157.61,157.56,157.61,2094.0,141.9526,141.9616,141.9165,141.9616,2094.0
2018-08-03 12:40:00,157.57,157.61,157.54,157.56,7256.0,141.9255,141.9616,141.8985,141.9165,7256.0
2018-08-03 12:50:00,157.52,157.57,157.51,157.57,1591.0,141.8805,141.9255,141.8715,141.9255,1591.0
2018-08-03 13:00:00,157.58,157.63,157.55,157.63,7978.0,141.9346,141.9796,141.9075,141.9796,7978.0
2018-08-03 13:10:00,157.61,157.69,157.61,157.63,1100.0,141.9616,142.0336,141.9616,141.9796,1100.0
2018-08-03 13:20:00,157.64,157.68,157.64,157.64,12236.0,141.9886,142.0246,141.9886,141.9886,12236.0
2018-08-03 13:30:00,157.66,157.66,157.58,157.63,10797.0,142.0066,142.0066,141.9346,141.9796,10797.0
2018-08-03 13:40:00,157.65,157.68,157.63,157.65,6393.0,141.9976,142.0246,141.9796,141.9976,6393.0
2018-08-03 13:50:00,157.67,157.74,157.67,157.74,6849.0,142.0156,142.0787,142.0156,142.0787,6849.0
2018-08-03 14:00:00,157.72,157.73,157.69,157.7,2868.0,142.0607,142.0697,142.0336,142.0426,2868.0
2018-08-03 14:10:00,157.75,157.75,157.66,157.69,9095.0,142.0877,142.0877,142.0066,142.0336,9095.0
2018-08-03 14:20:00,157.69,157.72,157.68,157.71,4816.0,142.0336,142.0607,142.0246,142.0516,4816.0
2018-08-03 14:30:00,157.72,157.76,157.67,157.7,17847.0,142.0607,142.0967,142.0156,142.0426,17847.0
2018-08-03 14:40:00,157.7,157.72,157.68,157.7,21366.0,142.0426,142.0607,142.0246,142.0426,21366.0
2018-08-03 14:50:00,157.7,157.76,157.68,157.74,26511.0,142.0426,142.0967,142.0246,142.0787,26511.0
2018-08-03 15:00:00,157.75,157.79,157.73,157.78,31009.0,142.0877,142.1237,142.0697,142.1147,31009.0
2018-08-03 15:10:00,157.78,157.89,157.77,157.89,58733.0,142.1147,142.2138,142.1057,142.2138,58733.0
2018-08-03 15:20:00,157.89,157.91,157.81,157.81,31755.0,142.2138,142.2318,142.1417,142.1417,31755.0
2018-08-03 15:30:00,157.81,157.85,157.77,157.83,36139.0,142.1417,142.1777,142.1057,142.1597,36139.0
2018-08-03 15:40:00,157.83,157.87,157.81,157.83,19073.0,142.1597,142.1958,142.1417,142.1597,19073.0
2018-08-03 15:50:00,157.84,157.91,157.81,157.88,29608.0,142.1687,142.2318,142.1417,142.2048,29608.0
2018-08-06 09:30:00,157.93,157.93,157.74,157.87,11027.0,142.2498,142.2498,142.0787,142.1958,11027.0
2018-08-06 09:40:00,157.87,157.97,157.79,157.97,230152.0,142.1958,142.2858,142.1237,142.2858,230152.0
2018-08-06 09:50:00,158.0,158.08,158.0,158.03,2423.0,142.3129,142.3849,142.3129,142.3399,2423.0
2018-08-06 10:00:00,158.06,158.06,157.99,158.05,2221.0,142.3669,142.3669,142.3038,142.3579,2221.0
2018-08-06 10:10:00,158.09,158.18,158.08,158.15,4496.0,142.3939,142.475,142.3849,142.448,4496.0
2018-08-06 10:20:00,158.16,158.16,157.96,157.96,3844.0,142.457,142.457,142.2768,142.2768,3844.0
2018-08-06 10:30:00,157.97,158.1,157.97,158.09,16363.0,142.2858,142.4029,142.2858,142.3939,16363.0
2018-08-06 10:40:00,158.11,158.2,158.08,158.12,14053.0,142.4119,142.493,142.3849,142.4209,14053.0
2018-08-06 10:50:00,158.11,158.18,158.1,158.18,3910.0,142.4119,142.475,142.4029,142.475,3910.0
2018-08-06 11:00:00,158.19,158.25,158.15,158.18,5701.0,142.484,142.538,142.448,142.475,5701.0
2018-08-06 11:10:00,158.2,158.21,158.11,158.11,7274.0,142.493,142.502,142.4119,142.4119,7274.0
2018-08-06 11:20:00,158.11,158.23,158.11,158.23,958.0,142.4119,142.52,142.4119,142.52,958.0
2018-08-06 11:30:00,158.23,158.3,158.21,158.3,3270.0,142.52,142.5831,142.502,142.5831,3270.0
2018-08-06 11:40:00,158.33,158.34,158.31,158.34,2327.0,142.6101,142.6191,142.5921,142.6191,2327.0
2018-08-06 11:50:00,158.35,158.4,158.33,158.38,5657.0,142.6281,142.6731,142.6101,142.6551,5657.0
2018-08-06 12:00:00,158.39,158.44,158.38,158.42,1312.0,142.6641,142.7092,142.6551,142.6912,1312.0
2018-08-06 12:10:00,158.47,158.59,158.44,158.54,11779.0,142.7362,142.8443,142.7092,142.7992,11779.0
2018-08-06 12:20:00,158.55,158.59,158.52,158.54,5447.0,142.8082,142.8443,142.7812,142.7992,5447.0
2018-08-06 12:30:00,158.55,158.61,158.54,158.59,6945.0,142.8082,142.8623,142.7992,142.8443,6945.0
2018-08-06 12:40:00,158.57,158.6,158.56,158.58,12156.0,142.8263,142.8533,142.8173,142.8353,12156.0
2018-08-06 12:50:00,158.59,158.61,158.58,158.61,5602.0,142.8443,142.8623,142.8353,142.8623,5602.0
2018-08-06 13:00:00,158.61,158.69,158.6,158.67,8953.0,142.8623,142.9343,142.8533,142.9163,8953.0
2018-08-06 13:10:00,158.67,158.71,158.61,158.64,13496.0,142.9163,142.9524,142.8623,142.8893,13496.0
2018-08-06 13:20:00,158.61,158.61,158.54,158.54,8576.0,142.8623,142.8623,142.7992,142.7992,8576.0
2018-08-06 13:30:00,158.56,158.56,158.48,158.52,7191.0,142.8173,142.8173,142.7452,142.7812,7191.0
2018-08-06 13:40:00,158.52,158.52,158.46,158.49,207862.0,142.7812,142.7812,142.7272,142.7542,207862.0
2018-08-06 13:50:00,158.49,158.49,158.41,158.46,97468.0,142.7542,142.7542,142.6821,142.7272,97468.0
2018-08-06 14:00:00,158.46,158.49,158.4,158.47,26812.0,142.7272,142.7542,142.6731,142.7362,26812.0
2018-08-06 14:10:00,158.48,158.55,158.46,158.54,14792.0,142.7452,142.8082,142.7272,142.7992,14792.0
2018-08-06 14:20:00,158.55,158.58,158.51,158.58,18249.0,142.8082,142.8353,142.7722,142.8353,18249.0
2018-08-06 14:30:00,158.58,158.61,158.57,158.58,10563.0,142.8353,142.8623,142.8263,142.8353,10563.0
2018-08-06 14:40:00,158.58,158.65,158.58,158.63,2213.0,142.8353,142.8983,142.8353,142.8803,2213.0
2018-08-06 14:50:00,158.64,158.64,158.57,158.58,7115.0,142.8893,142.8893,142.8263,142.8353,7115.0
2018-08-06 15:00:00,158.56,158.57,158.48,158.48,14977.0,142.8173,142.8263,142.7452,142.7452,14977.0
2018-08-06 15:10:00,158.48,158.52,158.46,158.52,4116.0,142.7452,142.7812,142.7272,142.7812,4116.0
2018-08-06 15:20:00,158.53,158.54,158.49,158.54,4350.0,142.7902,142.7992,142.7542,142.7992,4350.0
2018-08-06 15:30:00,158.55,158.56,158.51,158.52,6948.0,142.8082,142.8173,142.7722,142.7812,6948.0
2018-08-06 15:40:00,158.51,158.58,158.49,158.5,18071.0,142.7722,142.8353,142.7542,142.7632,18071.0
2018-08-06 15:50:00,158.55,158.58,158.48,158.55,30227.0,142.8082,142.8353,142.7452,142.8082,30227.0
2018-08-07 09:30:00,158.96,159.08,158.91,159.08,17208.0,143.1775,143.2856,143.1325,143.2856,17208.0
2018-08-07 09:40:00,159.08,159.11,158.91,158.91,5943.0,143.2856,143.3126,143.1325,143.1325,5943.0
2018-08-07 09:50:00,158.94,159.12,158.94,159.08,3210.0,143.1595,143.3217,143.1595,143.2856,3210.0
2018-08-07 10:00:00,159.1,159.15,159.09,159.15,3729.0,143.3036,143.3487,143.2946,143.3487,3729.0
2018-08-07 10:10:00,159.18,159.18,159.05,159.09,4816.0,143.3757,143.3757,143.2586,143.2946,4816.0
2018-08-07 10:20:00,159.13,159.16,159.13,159.16,1404.0,143.3307,143.3577,143.3307,143.3577,1404.0
2018-08-07 10:30:00,159.25,159.3,159.15,159.27,2691.0,143.4387,143.4838,143.3487,143.4568,2691.0
2018-08-07 10:40:00,159.23,159.24,159.12,159.14,14438.0,143.4207,143.4297,143.3217,143.3397,14438.0
2018-08-07 10:50:00,159.17,159.19,159.1,159.14,7336.0,143.3667,143.3847,143.3036,143.3397,7336.0
2018-08-07 11:00:00,159.09,159.25,159.09,159.25,1664.0,143.2946,143.4387,143.2946,143.4387,1664.0
2018-08-07 11:10:00,159.18,159.22,159.14,159.14,6490.0,143.3757,143.4117,143.3397,143.3397,6490.0
2018-08-07 11:20:00,159.13,159.15,159.05,159.06,2127.0,143.3307,143.3487,143.2586,143.2676,2127.0
2018-08-07 11:30:00,159.05,159.12,159.02,159.1,1701.0,143.2586,143.3217,143.2316,143.3036,1701.0
2018-08-07 11:40:00,159.08,159.12,159.06,159.08,3391.0,143.2856,143.3217,143.2676,143.2856,3391.0
2018-08-07 11:50:00,159.08,159.13,159.08,159.13,480.0,143.2856,143.3307,143.2856,143.3307,480.0
2018-08-07 12:00:00,159.16,159.19,159.14,159.16,9295.0,143.3577,143.3847,143.3397,143.3577,9295.0
2018-08-07 12:10:00,159.18,159.21,159.16,159.21,3943.0,143.3757,143.4027,143.3577,143.4027,3943.0
2018-08-07 12:20:00,159.24,159.26,159.22,159.22,4005.0,143.4297,143.4478,143.4117,143.4117,4005.0
2018-08-07 12:30:00,159.2,159.2,159.13,159.17,2410.0,143.3937,143.3937,143.3307,143.3667,2410.0
2018-08-07 12:40:00,159.2,159.25,159.19,159.25,1861.0,143.3937,143.4387,143.3847,143.4387,1861.0
2018-08-07 12:50:00,159.23,159.26,159.2,159.24,3717.0,143.4207,143.4478,143.3937,143.4297,3717.0
2018-08-07 13:00:00,159.23,159.24,159.2,159.21,5819.0,143.4207,143.4297,143.3937,143.4027,5819.0
2018-08-07 13:10:00,159.25,159.25,159.16,159.16,2890.0,143.4387,143.4387,143.3577,143.3577,2890.0
2018-08-07 13:20:00,159.16,159.16,159.09,159.11,3703.0,143.3577,143.3577,143.2946,143.3126,3703.0
2018-08-07 13:30:00,159.13,159.17,159.09,159.09,4843.0,143.3307,143.3667,143.2946,143.2946,4843.0
2018-08-07 13:40:00,159.09,159.19,159.05,159.18,206507.0,143.2946,143.3847,143.2586,143.3757,206507.0
2018-08-07 13:50:00,159.17,159.24,159.16,159.2,6131.0,143.3667,143.4297,143.3577,143.3937,6131.0
2018-08-07 14:00:00,159.21,159.27,159.2,159.24,4398.0,143.4027,143.4568,143.3937,143.4297,4398.0
2018-08-07 14:10:00,159.22,159.22,159.13,159.15,3911.0,143.4117,143.4117,143.3307,143.3487,3911.0
2018-08-07 14:20:00,159.17,159.21,159.17,159.2,2695.0,143.3667,143.4027,143.3667,143.3937,2695.0
2018-08-07 14:30:00,159.2,159.2,159.12,159.14,4194.0,143.3937,143.3937,143.3217,143.3397,4194.0
2018-08-07 14:40:00,159.14,159.19,159.14,159.15,3372.0,143.3397,143.3847,143.3397,143.3487,3372.0
2018-08-07 14:50:00,159.18,159.22,159.17,159.22,4017.0,143.3757,143.4117,143.3667,143.4117,4017.0
2018-08-07 15:00:00,159.22,159.22,159.11,159.15,5253.0,143.4117,143.4117,143.3126,143.3487,5253.0
2018-08-07 15:10:00,159.15,159.2,159.15,159.2,5103.0,143.3487,143.3937,143.3487,143.3937,5103.0
2018-08-07 15:20:00,159.18,159.21,159.16,159.17,2756.0,143.3757,143.4027,143.3577,143.3667,2756.0
2018-08-07 15:30:00,159.17,159.17,159.08,159.1,6084.0,143.3667,143.3667,143.2856,143.3036,6084.0
2018-08-07 15:40:00,159.11,159.12,159.03,159.08,8915.0,143.3126,143.3217,143.2406,143.2856,8915.0
2018-08-07 15:50:00,159.1,159.11,159.0,159.04,26220.0,143.3036,143.3126,143.2136,143.2496,26220.0
2018-08-08 09:30:00,158.94,158.96,158.75,158.96,6858.0,143.1595,143.1775,142.9884,143.1775,6858.0
2018-08-08 09:40:00,158.94,158.95,158.81,158.84,8245.0,143.1595,143.1685,143.0424,143.0695,8245.0
2018-08-08 09:50:00,158.84,158.89,158.81,158.83,1417.0,143.0695,143.1145,143.0424,143.0604,1417.0
2018-08-08 10:00:00,158.84,158.9,158.77,158.9,1912.0,143.0695,143.1235,143.0064,143.1235,1912.0
2018-08-08 10:10:00,158.91,158.92,158.84,158.84,2283.0,143.1325,143.1415,143.0695,143.0695,2283.0
2018-08-08 10:20:00,158.82,158.84,158.76,158.83,2194.0,143.0514,143.0695,142.9974,143.0604,2194.0
2018-08-08 10:30:00,158.82,158.85,158.7,158.73,5096.0,143.0514,143.0785,142.9434,142.9704,5096.0
2018-08-08 10:40:00,158.73,158.85,158.72,158.85,8922.0,142.9704,143.0785,142.9614,143.0785,8922.0
2018-08-08 10:50:00,158.88,159.03,158.88,159.03,6335.0,143.1055,143.2406,143.1055,143.2406,6335.0
2018-08-08 11:00:00,159.04,159.07,159.02,159.02,1397.0,143.2496,143.2766,143.2316,143.2316,1397.0
2018-08-08 11:10:00,159.03,159.08,159.0,159.05,21067.0,143.2406,143.2856,143.2136,143.2586,21067.0
2018-08-08 11:20:00,159.06,159.07,158.99,159.02,1367.0,143.2676,143.2766,143.2046,143.2316,1367.0
2018-08-08 11:30:00,159.04,159.12,159.04,159.11,19281.0,143.2496,143.3217,143.2496,143.3126,19281.0
2018-08-08 11:40:00,159.09,159.1,159.02,159.02,5511.0,143.2946,143.3036,143.2316,143.2316,5511.0
2018-08-08 11:50:00,159.02,159.03,158.93,158.95,4310.0,143.2316,143.2406,143.1505,143.1685,4310.0
2018-08-08 12:00:00,158.95,158.95,158.9,158.9,3100.0,143.1685,143.1685,143.1235,143.1235,3100.0
2018-08-08 12:10:00,158.9,158.95,158.9,158.95,1969.0,143.1235,143.1685,143.1235,143.1685,1969.0
2018-08-08 12:20:00,158.95,158.95,158.84,158.85,900.0,143.1685,143.1685,143.0695,143.0785,900.0
2018-08-08 12:30:00,158.88,158.99,158.88,158.99,1603.0,143.1055,143.2046,143.1055,143.2046,1603.0
2018-08-08 12:40:00,159.01,159.05,158.99,159.03,9700.0,143.2226,143.2586,143.2046,143.2406,9700.0
2018-08-08 12:50:00,159.03,159.03,158.92,158.93,19198.0,143.2406,143.2406,143.1415,143.1505,19198.0
2018-08-08 13:00:00,158.95,158.99,158.92,158.99,3524.0,143.1685,143.2046,143.1415,143.2046,3524.0
2018-08-08 13:10:00,159.0,159.02,158.98,159.0,4884.0,143.2136,143.2316,143.1956,143.2136,4884.0
2018-08-08 13:20:00,159.01,159.03,158.94,158.97,10406.0,143.2226,143.2406,143.1595,143.1865,10406.0
2018-08-08 13:30:00,158.98,159.03,158.97,158.97,15014.0,143.1956,143.2406,143.1865,143.1865,15014.0
2018-08-08 13:40:00,158.96,159.05,158.94,159.04,191867.0,143.1775,143.2586,143.1595,143.2496,191867.0
2018-08-08 13:50:00,159.04,159.1,159.03,159.1,7237.0,143.2496,143.3036,143.2406,143.3036,7237.0
2018-08-08 14:00:00,159.11,159.11,159.09,159.11,8073.0,143.3126,143.3126,143.2946,143.3126,8073.0
2018-08-08 14:10:00,159.1,159.12,159.05,159.07,9925.0,143.3036,143.3217,143.2586,143.2766,9925.0
2018-08-08 14:20:00,159.09,159.17,159.09,159.17,2363.0,143.2946,143.3667,143.2946,143.3667,2363.0
2018-08-08 14:30:00,159.15,159.15,159.1,159.1,1890.0,143.3487,143.3487,143.3036,143.3036,1890.0
2018-08-08 14:40:00,159.11,159.14,159.08,159.08,9661.0,143.3126,143.3397,143.2856,143.2856,9661.0
2018-08-08 14:50:00,159.07,159.08,159.05,159.07,2139.0,143.2766,143.2856,143.2586,143.2766,2139.0
2018-08-08 15:00:00,159.09,159.11,159.06,159.07,6686.0,143.2946,143.3126,143.2676,143.2766,6686.0
2018-08-08 15:10:00,159.07,159.17,159.06,159.14,6996.0,143.2766,143.3667,143.2676,143.3397,6996.0
2018-08-08 15:20:00,159.13,159.16,159.12,159.16,2225.0,143.3307,143.3577,143.3217,143.3577,2225.0
2018-08-08 15:30:00,159.18,159.22,159.16,159.18,4755.0,143.3757,143.4117,143.3577,143.3757,4755.0
2018-08-08 15:40:00,159.18,159.18,159.1,159.1,2383.0,143.3757,143.3757,143.3036,143.3036,2383.0
2018-08-08 15:50:00,159.11,159.13,158.96,158.96,68765.0,143.3126,143.3307,143.1775,143.1775,68765.0
2018-08-09 09:30:00,159.11,159.11,158.96,158.96,4222.0,143.3126,143.3126,143.1775,143.1775,4222.0
2018-08-09 09:40:00,159.01,159.12,159.01,159.03,10126.0,143.2226,143.3217,143.2226,143.2406,10126.0
2018-08-09 09:50:00,159.06,159.15,159.06,159.14,6568.0,143.2676,143.3487,143.2676,143.3397,6568.0
2018-08-09 10:00:00,159.1,159.14,159.07,159.13,22349.0,143.3036,143.3397,143.2766,143.3307,22349.0
2018-08-09 10:10:00,159.15,159.21,159.13,159.21,5955.0,143.3487,143.4027,143.3307,143.4027,5955.0
2018-08-09 10:20:00,159.17,159.28,159.17,159.28,8429.0,143.3667,143.4658,143.3667,143.4658,8429.0
2018-08-09 10:30:00,159.3,159.3,159.25,159.29,11308.0,143.4838,143.4838,143.4387,143.4748,11308.0
2018-08-09 10:40:00,159.26,159.36,159.25,159.33,4928.0,143.4478,143.5378,143.4387,143.5108,4928.0
2018-08-09 10:50:00,159.31,159.31,159.22,159.23,3720.0,143.4928,143.4928,143.4117,143.4207,3720.0
2018-08-09 11:00:00,159.23,159.31,159.17,159.17,2756.0,143.4207,143.4928,143.3667,143.3667,2756.0
2018-08-09 11:10:00,159.19,159.24,159.16,159.2,17867.0,143.3847,143.4297,143.3577,143.3937,17867.0
2018-08-09 11:20:00,159.22,159.23,159.15,159.23,12210.0,143.4117,143.4207,143.3487,143.4207,12210.0
2018-08-09 11:30:00,159.23,159.23,159.16,159.16,3885.0,143.4207,143.4207,143.3577,143.3577,3885.0
2018-08-09 11:40:00,159.15,159.17,159.0,159.0,13481.0,143.3487,143.3667,143.2136,143.2136,13481.0
2018-08-09 11:50:00,158.95,159.01,158.93,158.98,16240.0,143.1685,143.2226,143.1505,143.1956,16240.0
2018-08-09 12:00:00,159.07,159.08,159.05,159.06,10463.0,143.2766,143.2856,143.2586,143.2676,10463.0
2018-08-09 12:10:00,159.06,159.1,159.04,159.05,5409.0,143.2676,143.3036,143.2496,143.2586,5409.0
2018-08-09 12:20:00,159.07,159.1,159.07,159.09,1484.0,143.2766,143.3036,143.2766,143.2946,1484.0
2018-08-09 12:30:00,159.08,159.15,159.06,159.15,2800.0,143.2856,143.3487,143.2676,143.3487,2800.0
2018-08-09 12:40:00,159.14,159.15,159.11,159.15,10110.0,143.3397,143.3487,143.3126,143.3487,10110.0
2018-08-09 12:50:00,159.17,159.23,159.17,159.21,5029.0,143.3667,143.4207,143.3667,143.4027,5029.0
2018-08-09 13:00:00,159.18,159.19,159.14,159.15,2641.0,143.3757,143.3847,143.3397,143.3487,2641.0
2018-08-09 13:10:00,159.16,159.21,159.16,159.21,1020.0,143.3577,143.4027,143.3577,143.4027,1020.0
2018-08-09 13:20:00,159.21,159.24,159.2,159.22,2319.0,143.4027,143.4297,143.3937,143.4117,2319.0
2018-08-09 13:30:00,159.22,159.25,159.21,159.23,5102.0,143.4117,143.4387,143.4027,143.4207,5102.0
2018-08-09 13:40:00,159.23,159.27,159.21,159.21,5246.0,143.4207,143.4568,143.4027,143.4027,5246.0
2018-08-09 13:50:00,159.24,159.25,159.2,159.24,2145.0,143.4297,143.4387,143.3937,143.4297,2145.0
2018-08-09 14:00:00,159.21,159.22,159.16,159.17,2659.0,143.4027,143.4117,143.3577,143.3667,2659.0
2018-08-09 14:10:00,159.18,159.19,159.11,159.12,2558.0,143.3757,143.3847,143.3126,143.3217,2558.0
2018-08-09 14:20:00,159.14,159.16,159.11,159.14,2224.0,143.3397,143.3577,143.3126,143.3397,2224.0
2018-08-09 14:30:00,159.14,159.21,159.14,159.2,963.0,143.3397,143.4027,143.3397,143.3937,963.0
2018-08-09 14:40:00,159.17,159.18,159.17,159.18,1465.0,143.3667,143.3757,143.3667,143.3757,1465.0
2018-08-09 14:50:00,159.16,159.16,159.12,159.13,2241.0,143.3577,143.3577,143.3217,143.3307,2241.0
2018-08-09 15:00:00,159.11,159.14,159.09,159.09,2775.0,143.3126,143.3397,143.2946,143.2946,2775.0
2018-08-09 15:10:00,159.08,159.13,159.07,159.12,3495.0,143.2856,143.3307,143.2766,143.3217,3495.0
2018-08-09 15:20:00,159.08,159.09,159.07,159.08,3000.0,143.2856,143.2946,143.2766,143.2856,3000.0
2018-08-09 15:30:00,159.07,159.08,158.99,159.05,8159.0,143.2766,143.2856,143.2046,143.2586,8159.0
2018-08-09 15:40:00,159.02,159.03,158.79,158.79,10246.0,143.2316,143.2406,143.0244,143.0244,10246.0
2018-08-09 15:50:00,158.81,158.85,158.74,158.83,36099.0,143.0424,143.0785,142.9794,143.0604,36099.0
2018-08-10 09:30:00,157.92,158.11,157.8,157.98,13804.0,142.2408,142.4119,142.1327,142.2948,13804.0
2018-08-10 09:40:00,157.94,158.17,157.91,158.07,6650.0,142.2588,142.466,142.2318,142.3759,6650.0
2018-08-10 09:50:00,158.13,158.13,157.8,157.84,19784.0,142.4299,142.4299,142.1327,142.1687,19784.0
2018-08-10 10:00:00,157.76,157.85,157.68,157.85,15833.0,142.0967,142.1777,142.0246,142.1777,15833.0
2018-08-10 10:10:00,157.89,158.07,157.89,158.07,10537.0,142.2138,142.3759,142.2138,142.3759,10537.0
2018-08-10 10:20:00,158.02,158.03,157.87,157.91,4980.0,142.3309,142.3399,142.1958,142.2318,4980.0
2018-08-10 10:30:00,157.91,158.1,157.91,157.97,15776.0,142.2318,142.4029,142.2318,142.2858,15776.0
2018-08-10 10:40:00,157.96,158.0,157.82,157.97,16094.0,142.2768,142.3129,142.1507,142.2858,16094.0
2018-08-10 10:50:00,157.95,158.11,157.91,158.08,9746.0,142.2678,142.4119,142.2318,142.3849,9746.0
2018-08-10 11:00:00,158.1,158.19,158.06,158.07,25220.0,142.4029,142.484,142.3669,142.3759,25220.0
2018-08-10 11:10:00,158.07,158.1,158.0,158.04,37150.0,142.3759,142.4029,142.3129,142.3489,37150.0
2018-08-10 11:20:00,158.06,158.25,158.06,158.17,23875.0,142.3669,142.538,142.3669,142.466,23875.0
2018-08-10 11:30:00,158.15,158.31,158.15,158.22,12826.0,142.448,142.5921,142.448,142.511,12826.0
2018-08-10 11:40:00,158.23,158.23,158.13,158.21,15424.0,142.52,142.52,142.4299,142.502,15424.0
2018-08-10 11:50:00,158.21,158.28,158.13,158.14,14728.0,142.502,142.5651,142.4299,142.439,14728.0
2018-08-10 12:00:00,158.14,158.14,158.03,158.05,13504.0,142.439,142.439,142.3399,142.3579,13504.0
2018-08-10 12:10:00,158.03,158.12,158.02,158.12,3965.0,142.3399,142.4209,142.3309,142.4209,3965.0
2018-08-10 12:20:00,158.12,158.14,158.08,158.14,3115.0,142.4209,142.439,142.3849,142.439,3115.0
2018-08-10 12:30:00,158.15,158.18,158.11,158.11,3100.0,142.448,142.475,142.4119,142.4119,3100.0
2018-08-10 12:40:00,158.14,158.16,158.07,158.07,3409.0,142.439,142.457,142.3759,142.3759,3409.0
2018-08-10 12:50:00,158.07,158.08,158.0,158.08,3800.0,142.3759,142.3849,142.3129,142.3849,3800.0
2018-08-10 13:00:00,158.07,158.07,158.01,158.05,4050.0,142.3759,142.3759,142.3219,142.3579,4050.0
2018-08-10 13:10:00,158.03,158.09,157.88,157.88,4665.0,142.3399,142.3939,142.2048,142.2048,4665.0
2018-08-10 13:20:00,157.89,157.98,157.89,157.98,5538.0,142.2138,142.2948,142.2138,142.2948,5538.0
2018-08-10 13:30:00,157.99,157.99,157.81,157.82,209397.0,142.3038,142.3038,142.1417,142.1507,209397.0
2018-08-10 13:40:00,157.81,157.85,157.67,157.71,14416.0,142.1417,142.1777,142.0156,142.0516,14416.0
2018-08-10 13:50:00,157.73,157.76,157.61,157.63,20625.0,142.0697,142.0967,141.9616,141.9796,20625.0
2018-08-10 14:00:00,157.67,157.7,157.59,157.66,8076.0,142.0156,142.0426,141.9436,142.0066,8076.0
2018-08-10 14:10:00,157.65,157.76,157.65,157.72,4593.0,141.9976,142.0967,141.9976,142.0607,4593.0
2018-08-10 14:20:00,157.71,157.72,157.43,157.43,28184.0,142.0516,142.0607,141.7994,141.7994,28184.0
2018-08-10 14:30:00,157.41,157.56,157.4,157.54,25632.0,141.7814,141.9165,141.7724,141.8985,25632.0
2018-08-10 14:40:00,157.53,157.59,157.49,157.52,22943.0,141.8895,141.9436,141.8535,141.8805,22943.0
2018-08-10 14:50:00,157.55,157.64,157.53,157.53,30359.0,141.9075,141.9886,141.8895,141.8895,30359.0
2018-08-10 15:00:00,157.54,157.54,157.39,157.5,27537.0,141.8985,141.8985,141.7634,141.8625,27537.0
2018-08-10 15:10:00,157.49,157.72,157.42,157.67,24744.0,141.8535,142.0607,141.7904,142.0156,24744.0
2018-08-10 15:20:00,157.71,158.0,157.71,157.88,57251.0,142.0516,142.3129,142.0516,142.2048,57251.0
2018-08-10 15:30:00,157.9,157.9,157.77,157.84,32319.0,142.2228,142.2228,142.1057,142.1687,32319.0
2018-08-10 15:40:00,157.84,157.85,157.69,157.72,57731.0,142.1687,142.1777,142.0336,142.0607,57731.0
2018-08-10 15:50:00,157.72,157.84,157.69,157.78,125461.0,142.0607,142.1687,142.0336,142.1147,125461.0
2018-08-13 09:30:00,157.93,158.07,157.93,157.93,10580.0,142.2498,142.3759,142.2498,142.2498,10580.0
2018-08-13 09:40:00,157.97,158.14,157.96,158.14,8790.0,142.2858,142.439,142.2768,142.439,8790.0
2018-08-13 09:50:00,158.1,158.2,158.05,158.15,5866.0,142.4029,142.493,142.3579,142.448,5866.0
2018-08-13 10:00:00,158.16,158.22,158.11,158.22,8852.0,142.457,142.511,142.4119,142.511,8852.0
2018-08-13 10:10:00,158.22,158.28,158.19,158.28,17939.0,142.511,142.5651,142.484,142.5651,17939.0
2018-08-13 10:20:00,158.3,158.33,158.28,158.29,4419.0,142.5831,142.6101,142.5651,142.5741,4419.0
2018-08-13 10:30:00,158.24,158.3,158.24,158.28,2213.0,142.529,142.5831,142.529,142.5651,2213.0
2018-08-13 10:40:00,158.26,158.29,158.19,158.21,7167.0,142.547,142.5741,142.484,142.502,7167.0
2018-08-13 10:50:00,158.22,158.24,158.1,158.13,7126.0,142.511,142.529,142.4029,142.4299,7126.0
2018-08-13 11:00:00,158.14,158.18,157.96,158.01,17716.0,142.439,142.475,142.2768,142.3219,17716.0
2018-08-13 11:10:00,157.96,157.99,157.76,157.79,14258.0,142.2768,142.3038,142.0967,142.1237,14258.0
2018-08-13 11:20:00,157.8,157.82,157.69,157.71,6748.0,142.1327,142.1507,142.0336,142.0516,6748.0
2018-08-13 11:30:00,157.68,157.73,157.61,157.66,10009.0,142.0246,142.0697,141.9616,142.0066,10009.0
2018-08-13 11:40:00,157.66,157.75,157.61,157.64,11822.0,142.0066,142.0877,141.9616,141.9886,11822.0
2018-08-13 11:50:00,157.6,157.61,157.37,157.37,23683.0,141.9526,141.9616,141.7454,141.7454,23683.0
2018-08-13 12:00:00,157.36,157.46,157.34,157.42,6250.0,141.7364,141.8265,141.7184,141.7904,6250.0
2018-08-13 12:10:00,157.47,157.53,157.4,157.4,3878.0,141.8355,141.8895,141.7724,141.7724,3878.0
2018-08-13 12:20:00,157.4,157.48,157.16,157.24,34230.0,141.7724,141.8445,141.5563,141.6283,34230.0
2018-08-13 12:30:00,157.24,157.37,157.17,157.34,6905.0,141.6283,141.7454,141.5653,141.7184,6905.0
2018-08-13 12:40:00,157.33,157.35,157.21,157.22,7639.0,141.7094,141.7274,141.6013,141.6103,7639.0
2018-08-13 12:50:00,157.21,157.31,157.18,157.18,17599.0,141.6013,141.6914,141.5743,141.5743,17599.0
2018-08-13 13:00:00,157.15,157.15,156.99,157.06,5697.0,141.5472,141.5472,141.4031,141.4662,5697.0
2018-08-13 13:10:00,157.12,157.31,157.05,157.31,31643.0,141.5202,141.6914,141.4572,141.6914,31643.0
2018-08-13 13:20:00,157.31,157.37,157.28,157.37,11139.0,141.6914,141.7454,141.6643,141.7454,11139.0
2018-08-13 13:30:00,157.43,157.5,157.29,157.3,16962.0,141.7994,141.8625,141.6733,141.6824,16962.0
2018-08-13 13:40:00,157.32,157.37,157.27,157.28,6683.0,141.7004,141.7454,141.6553,141.6643,6683.0
2018-08-13 13:50:00,157.27,157.43,157.27,157.34,13709.0,141.6553,141.7994,141.6553,141.7184,13709.0
2018-08-13 14:00:00,157.35,157.58,157.35,157.49,27719.0,141.7274,141.9346,141.7274,141.8535,27719.0
2018-08-13 14:10:00,157.5,157.59,157.5,157.56,210668.0,141.8625,141.9436,141.8625,141.9165,210668.0
2018-08-13 14:20:00,157.55,157.7,157.53,157.68,13217.0,141.9075,142.0426,141.8895,142.0246,13217.0
2018-08-13 14:30:00,157.69,157.72,157.52,157.53,32741.0,142.0336,142.0607,141.8805,141.8895,32741.0
2018-08-13 14:40:00,157.57,157.61,157.52,157.53,20028.0,141.9255,141.9616,141.8805,141.8895,20028.0
2018-08-13 14:50:00,157.52,157.52,157.35,157.41,46242.0,141.8805,141.8805,141.7274,141.7814,46242.0
2018-08-13 15:00:00,157.38,157.38,157.29,157.38,28499.0,141.7544,141.7544,141.6733,141.7544,28499.0
2018-08-13 15:10:00,157.37,157.54,157.34,157.46,57777.0,141.7454,141.8985,141.7184,141.8265,57777.0
2018-08-13 15:20:00,157.45,157.46,157.28,157.3,41278.0,141.8175,141.8265,141.6643,141.6824,41278.0
2018-08-13 15:30:00,157.29,157.37,157.24,157.36,20941.0,141.6733,141.7454,141.6283,141.7364,20941.0
2018-08-13 15:40:00,157.33,157.39,157.21,157.21,24760.0,141.7094,141.7634,141.6013,141.6013,24760.0
2018-08-13 15:50:00,157.2,157.21,157.09,157.12,32531.0,141.5923,141.6013,141.4932,141.5202,32531.0
2018-08-14 09:30:00,157.65,157.81,157.64,157.75,15434.0,141.9976,142.1417,141.9886,142.0877,15434.0
2018-08-14 09:40:00,157.69,157.88,157.63,157.67,12750.0,142.0336,142.2048,141.9796,142.0156,12750.0
2018-08-14 09:50:00,157.67,157.71,157.56,157.64,31118.0,142.0156,142.0516,141.9165,141.9886,31118.0
2018-08-14 10:00:00,157.66,157.69,157.42,157.54,13967.0,142.0066,142.0336,141.7904,141.8985,13967.0
2018-08-14 10:10:00,157.54,157.7,157.54,157.63,12797.0,141.8985,142.0426,141.8985,141.9796,12797.0
2018-08-14 10:20:00,157.74,157.87,157.73,157.86,13653.0,142.0787,142.1958,142.0697,142.1868,13653.0
2018-08-14 10:30:00,157.84,157.97,157.81,157.94,8705.0,142.1687,142.2858,142.1417,142.2588,8705.0
2018-08-14 10:40:00,157.94,158.11,157.94,158.1,8185.0,142.2588,142.4119,142.2588,142.4029,8185.0
2018-08-14 10:50:00,158.08,158.23,158.07,158.11,14485.0,142.3849,142.52,142.3759,142.4119,14485.0
2018-08-14 11:00:00,158.12,158.2,158.11,158.15,4118.0,142.4209,142.493,142.4119,142.448,4118.0
2018-08-14 11:10:00,158.17,158.23,157.97,157.98,14461.0,142.466,142.52,142.2858,142.2948,14461.0
2018-08-14 11:20:00,158.0,158.18,158.0,158.11,17287.0,142.3129,142.475,142.3129,142.4119,17287.0
2018-08-14 11:30:00,158.12,158.16,158.04,158.09,4500.0,142.4209,142.457,142.3489,142.3939,4500.0
2018-08-14 11:40:00,158.1,158.19,158.07,158.19,13284.0,142.4029,142.484,142.3759,142.484,13284.0
2018-08-14 11:50:00,158.2,158.2,158.03,158.06,14916.0,142.493,142.493,142.3399,142.3669,14916.0
2018-08-14 12:00:00,158.09,158.21,158.09,158.17,3550.0,142.3939,142.502,142.3939,142.466,3550.0
2018-08-14 12:10:00,158.15,158.2,158.13,158.19,2592.0,142.448,142.493,142.4299,142.484,2592.0
2018-08-14 12:20:00,158.18,158.25,158.11,158.25,24636.0,142.475,142.538,142.4119,142.538,24636.0
2018-08-14 12:30:00,158.26,158.3,158.23,158.3,3888.0,142.547,142.5831,142.52,142.5831,3888.0
2018-08-14 12:40:00,158.3,158.32,158.21,158.21,3038.0,142.5831,142.6011,142.502,142.502,3038.0
2018-08-14 12:50:00,158.22,158.22,158.08,158.09,6496.0,142.511,142.511,142.3849,142.3939,6496.0
2018-08-14 13:00:00,158.11,158.21,158.1,158.14,3704.0,142.4119,142.502,142.4029,142.439,3704.0
2018-08-14 13:10:00,158.17,158.18,158.13,158.14,7000.0,142.466,142.475,142.4299,142.439,7000.0
2018-08-14 13:20:00,158.13,158.14,158.05,158.11,7850.0,142.4299,142.439,142.3579,142.4119,7850.0
2018-08-14 13:30:00,158.11,158.18,158.11,158.15,4471.0,142.4119,142.475,142.4119,142.448,4471.0
2018-08-14 13:40:00,158.15,158.17,158.13,158.15,8457.0,142.448,142.466,142.4299,142.448,8457.0
2018-08-14 13:50:00,158.14,158.27,158.09,158.25,306755.0,142.439,142.556,142.3939,142.538,306755.0
2018-08-14 14:00:00,158.26,158.29,158.16,158.17,6991.0,142.547,142.5741,142.457,142.466,6991.0
2018-08-14 14:10:00,158.18,158.24,158.18,158.24,4833.0,142.475,142.529,142.475,142.529,4833.0
2018-08-14 14:20:00,158.24,158.24,158.1,158.17,13956.0,142.529,142.529,142.4029,142.466,13956.0
2018-08-14 14:30:00,158.17,158.27,158.16,158.25,3736.0,142.466,142.556,142.457,142.538,3736.0
2018-08-14 14:40:00,158.26,158.28,158.2,158.21,4487.0,142.547,142.5651,142.493,142.502,4487.0
2018-08-14 14:50:00,158.21,158.25,158.21,158.24,1770.0,142.502,142.538,142.502,142.529,1770.0
2018-08-14 15:00:00,158.25,158.3,158.22,158.28,7001.0,142.538,142.5831,142.511,142.5651,7001.0
2018-08-14 15:10:00,158.29,158.32,158.25,158.28,5128.0,142.5741,142.6011,142.538,142.5651,5128.0
2018-08-14 15:20:00,158.27,158.31,158.22,158.27,25558.0,142.556,142.5921,142.511,142.556,25558.0
2018-08-14 15:30:00,158.26,158.29,158.22,158.29,23601.0,142.547,142.5741,142.511,142.5741,23601.0
2018-08-14 15:40:00,158.25,158.25,158.16,158.18,17136.0,142.538,142.538,142.457,142.475,17136.0
2018-08-14 15:50:00,158.18,158.21,158.11,158.16,32040.0,142.475,142.502,142.4119,142.457,32040.0
2018-08-15 09:30:00,157.34,157.68,157.15,157.36,11890.0,141.7184,142.0246,141.5472,141.7364,11890.0
2018-08-15 09:40:00,157.37,157.4,156.87,156.96,20376.0,141.7454,141.7724,141.295,141.3761,20376.0
2018-08-15 09:50:00,156.93,156.93,156.75,156.75,15683.0,141.3491,141.3491,141.187,141.187,15683.0
2018-08-15 10:00:00,156.69,156.74,156.35,156.48,19319.0,141.1329,141.178,140.8267,140.9438,19319.0
2018-08-15 10:10:00,156.35,156.53,156.3,156.41,51065.0,140.8267,140.9888,140.7816,140.8807,51065.0
2018-08-15 10:20:00,156.42,156.45,156.26,156.32,17930.0,140.8897,140.9167,140.7456,140.7997,17930.0
2018-08-15 10:30:00,156.2,156.51,156.19,156.51,9994.0,140.6916,140.9708,140.6826,140.9708,9994.0
2018-08-15 10:40:00,156.48,156.49,156.26,156.29,25591.0,140.9438,140.9528,140.7456,140.7726,25591.0
2018-08-15 10:50:00,156.26,156.26,156.05,156.1,11180.0,140.7456,140.7456,140.5565,140.6015,11180.0
2018-08-15 11:00:00,156.07,156.5,156.07,156.5,31318.0,140.5745,140.9618,140.5745,140.9618,31318.0
2018-08-15 11:10:00,156.51,156.63,156.37,156.44,48439.0,140.9708,141.0789,140.8447,140.9077,48439.0
2018-08-15 11:20:00,156.51,156.64,156.37,156.57,32193.0,140.9708,141.0879,140.8447,141.0248,32193.0
2018-08-15 11:30:00,156.61,156.78,156.51,156.58,15420.0,141.0609,141.214,140.9708,141.0338,15420.0
2018-08-15 11:40:00,156.57,156.59,156.44,156.58,7927.0,141.0248,141.0428,140.9077,141.0338,7927.0
2018-08-15 11:50:00,156.6,156.6,156.31,156.32,8711.0,141.0519,141.0519,140.7906,140.7997,8711.0
2018-08-15 12:00:00,156.33,156.58,156.33,156.58,5040.0,140.8087,141.0338,140.8087,141.0338,5040.0
2018-08-15 12:10:00,156.54,156.69,156.48,156.65,11713.0,140.9978,141.1329,140.9438,141.0969,11713.0
2018-08-15 12:20:00,156.67,156.73,156.59,156.67,6805.0,141.1149,141.1689,141.0428,141.1149,6805.0
2018-08-15 12:30:00,156.76,156.89,156.75,156.87,14417.0,141.196,141.3131,141.187,141.295,14417.0
2018-08-15 12:40:00,156.91,156.91,156.76,156.77,2422.0,141.3311,141.3311,141.196,141.205,2422.0
2018-08-15 12:50:00,156.79,156.82,156.73,156.79,3380.0,141.223,141.25,141.1689,141.223,3380.0
2018-08-15 13:00:00,156.83,156.95,156.73,156.86,23685.0,141.259,141.3671,141.1689,141.286,23685.0
2018-08-15 13:10:00,156.84,156.84,156.73,156.74,3200.0,141.268,141.268,141.1689,141.178,3200.0
2018-08-15 13:20:00,156.71,156.75,156.55,156.65,29939.0,141.1509,141.187,141.0068,141.0969,29939.0
2018-08-15 13:30:00,156.65,156.66,156.51,156.62,12896.0,141.0969,141.1059,140.9708,141.0699,12896.0
2018-08-15 13:40:00,156.64,156.72,156.55,156.55,23049.0,141.0879,141.1599,141.0068,141.0068,23049.0
2018-08-15 13:50:00,156.58,156.62,156.53,156.53,21061.0,141.0338,141.0699,140.9888,140.9888,21061.0
2018-08-15 14:00:00,156.52,156.6,156.36,156.39,226619.0,140.9798,141.0519,140.8357,140.8627,226619.0
2018-08-15 14:10:00,156.38,156.43,156.26,156.39,27410.0,140.8537,140.8987,140.7456,140.8627,27410.0
2018-08-15 14:20:00,156.39,156.45,156.25,156.28,19766.0,140.8627,140.9167,140.7366,140.7636,19766.0
2018-08-15 14:30:00,156.28,156.49,156.22,156.42,19300.0,140.7636,140.9528,140.7096,140.8897,19300.0
2018-08-15 14:40:00,156.43,156.47,156.25,156.28,17698.0,140.8987,140.9348,140.7366,140.7636,17698.0
2018-08-15 14:50:00,156.34,156.63,156.31,156.63,35243.0,140.8177,141.0789,140.7906,141.0789,35243.0
2018-08-15 15:00:00,156.64,156.87,156.64,156.8,32385.0,141.0879,141.295,141.0879,141.232,32385.0
2018-08-15 15:10:00,156.76,156.76,156.62,156.7,26580.0,141.196,141.196,141.0699,141.1419,26580.0
2018-08-15 15:20:00,156.7,156.77,156.67,156.76,15306.0,141.1419,141.205,141.1149,141.196,15306.0
2018-08-15 15:30:00,156.77,157.08,156.76,156.96,41522.0,141.205,141.4842,141.196,141.3761,41522.0
2018-08-15 15:40:00,156.95,157.1,156.9,157.05,20899.0,141.3671,141.5022,141.3221,141.4572,20899.0
2018-08-15 15:50:00,157.04,157.04,156.84,156.94,47255.0,141.4482,141.4482,141.268,141.3581,47255.0
2018-08-16 09:30:00,157.85,158.08,157.85,157.91,45197.0,142.1777,142.3849,142.1777,142.2318,45197.0
2018-08-16 09:40:00,157.96,157.99,157.84,157.89,27298.0,142.2768,142.3038,142.1687,142.2138,27298.0
2018-08-16 09:50:00,157.93,158.04,157.9,157.9,19613.0,142.2498,142.3489,142.2228,142.2228,19613.0
2018-08-16 10:00:00,157.96,158.1,157.95,158.08,17397.0,142.2768,142.4029,142.2678,142.3849,17397.0
2018-08-16 10:10:00,158.05,158.08,157.97,158.02,20140.0,142.3579,142.3849,142.2858,142.3309,20140.0
2018-08-16 10:20:00,158.0,158.09,158.0,158.07,15934.0,142.3129,142.3939,142.3129,142.3759,15934.0
2018-08-16 10:30:00,158.12,158.22,158.12,158.22,5300.0,142.4209,142.511,142.4209,142.511,5300.0
2018-08-16 10:40:00,158.22,158.25,158.17,158.2,4445.0,142.511,142.538,142.466,142.493,4445.0
2018-08-16 10:50:00,158.22,158.22,158.12,158.16,5970.0,142.511,142.511,142.4209,142.457,5970.0
2018-08-16 11:00:00,158.19,158.26,158.19,158.25,2960.0,142.484,142.547,142.484,142.538,2960.0
2018-08-16 11:10:00,158.24,158.43,158.24,158.4,4435.0,142.529,142.7002,142.529,142.6731,4435.0
2018-08-16 11:20:00,158.39,158.48,158.37,158.48,24144.0,142.6641,142.7452,142.6461,142.7452,24144.0
2018-08-16 11:30:00,158.49,158.49,158.43,158.46,4312.0,142.7542,142.7542,142.7002,142.7272,4312.0
2018-08-16 11:40:00,158.48,158.5,158.43,158.47,6653.0,142.7452,142.7632,142.7002,142.7362,6653.0
2018-08-16 11:50:00,158.46,158.54,158.44,158.54,18609.0,142.7272,142.7992,142.7092,142.7992,18609.0
2018-08-16 12:00:00,158.55,158.66,158.54,158.64,12734.0,142.8082,142.9073,142.7992,142.8893,12734.0
2018-08-16 12:10:00,158.67,158.75,158.66,158.73,9593.0,142.9163,142.9884,142.9073,142.9704,9593.0
2018-08-16 12:20:00,158.75,158.75,158.64,158.64,5423.0,142.9884,142.9884,142.8893,142.8893,5423.0
2018-08-16 12:30:00,158.63,158.65,158.54,158.56,7002.0,142.8803,142.8983,142.7992,142.8173,7002.0
2018-08-16 12:40:00,158.56,158.56,158.42,158.52,8498.0,142.8173,142.8173,142.6912,142.7812,8498.0
2018-08-16 12:50:00,158.46,158.55,158.46,158.51,3384.0,142.7272,142.8082,142.7272,142.7722,3384.0
2018-08-16 13:00:00,158.57,158.59,158.5,158.5,3110.0,142.8263,142.8443,142.7632,142.7632,3110.0
2018-08-16 13:10:00,158.49,158.51,158.46,158.51,5532.0,142.7542,142.7722,142.7272,142.7722,5532.0
2018-08-16 13:20:00,158.52,158.58,158.52,158.56,21704.0,142.7812,142.8353,142.7812,142.8173,21704.0
2018-08-16 13:30:00,158.53,158.6,158.52,158.58,6531.0,142.7902,142.8533,142.7812,142.8353,6531.0
2018-08-16 13:40:00,158.57,158.6,158.4,158.41,10362.0,142.8263,142.8533,142.6731,142.6821,10362.0
2018-08-16 13:50:00,158.4,158.45,158.4,158.43,8422.0,142.6731,142.7182,142.6731,142.7002,8422.0
2018-08-16 14:00:00,158.42,158.46,158.35,158.44,9844.0,142.6912,142.7272,142.6281,142.7092,9844.0
2018-08-16 14:10:00,158.47,158.5,158.43,158.5,11204.0,142.7362,142.7632,142.7002,142.7632,11204.0
2018-08-16 14:20:00,158.49,158.49,158.31,158.31,9326.0,142.7542,142.7542,142.5921,142.5921,9326.0
2018-08-16 14:30:00,158.27,158.31,158.15,158.3,16847.0,142.556,142.5921,142.448,142.5831,16847.0
2018-08-16 14:40:00,158.33,158.35,158.29,158.33,245642.0,142.6101,142.6281,142.5741,142.6101,245642.0
2018-08-16 14:50:00,158.36,158.41,158.33,158.37,11710.0,142.6371,142.6821,142.6101,142.6461,11710.0
2018-08-16 15:00:00,158.35,158.42,158.34,158.35,12099.0,142.6281,142.6912,142.6191,142.6281,12099.0
2018-08-16 15:10:00,158.35,158.4,158.34,158.34,10492.0,142.6281,142.6731,142.6191,142.6191,10492.0
2018-08-16 15:20:00,158.33,158.42,158.28,158.41,11960.0,142.6101,142.6912,142.5651,142.6821,11960.0
2018-08-16 15:30:00,158.4,158.4,158.27,158.28,16685.0,142.6731,142.6731,142.556,142.5651,16685.0
2018-08-16 15:40:00,158.27,158.27,158.16,158.19,23417.0,142.556,142.556,142.457,142.484,23417.0
2018-08-16 15:50:00,158.15,158.22,158.03,158.22,38247.0,142.448,142.511,142.3399,142.511,38247.0
2018-08-17 09:30:00,157.97,158.26,157.91,158.26,14384.0,142.2858,142.547,142.2318,142.547,14384.0
2018-08-17 09:40:00,158.25,158.26,158.13,158.16,16837.0,142.538,142.547,142.4299,142.457,16837.0
2018-08-17 09:50:00,158.15,158.16,158.03,158.15,35489.0,142.448,142.457,142.3399,142.448,35489.0
2018-08-17 10:00:00,158.12,158.15,157.97,158.01,5255.0,142.4209,142.448,142.2858,142.3219,5255.0
2018-08-17 10:10:00,157.99,158.01,157.92,157.97,4816.0,142.3038,142.3219,142.2408,142.2858,4816.0
2018-08-17 10:20:00,157.98,157.98,157.84,157.87,24656.0,142.2948,142.2948,142.1687,142.1958,24656.0
2018-08-17 10:30:00,157.9,158.05,157.9,158.0,6065.0,142.2228,142.3579,142.2228,142.3129,6065.0
2018-08-17 10:40:00,158.01,158.03,157.9,157.97,4662.0,142.3219,142.3399,142.2228,142.2858,4662.0
2018-08-17 10:50:00,158.08,158.15,158.06,158.08,4790.0,142.3849,142.448,142.3669,142.3849,4790.0
2018-08-17 11:00:00,158.11,158.13,157.99,158.12,3176.0,142.4119,142.4299,142.3038,142.4209,3176.0
2018-08-17 11:10:00,158.11,158.23,158.06,158.23,5899.0,142.4119,142.52,142.3669,142.52,5899.0
2018-08-17 11:20:00,158.2,158.24,158.19,158.23,8440.0,142.493,142.529,142.484,142.52,8440.0
2018-08-17 11:30:00,158.26,158.34,158.25,158.29,7307.0,142.547,142.6191,142.538,142.5741,7307.0
2018-08-17 11:40:00,158.3,158.41,158.3,158.39,6939.0,142.5831,142.6821,142.5831,142.6641,6939.0
2018-08-17 11:50:00,158.37,158.54,158.37,158.53,14752.0,142.6461,142.7992,142.6461,142.7902,14752.0
2018-08-17 12:00:00,158.53,158.53,158.42,158.46,10432.0,142.7902,142.7902,142.6912,142.7272,10432.0
2018-08-17 12:10:00,158.45,158.5,158.4,158.45,12850.0,142.7182,142.7632,142.6731,142.7182,12850.0
2018-08-17 12:20:00,158.44,158.47,158.41,158.45,5691.0,142.7092,142.7362,142.6821,142.7182,5691.0
2018-08-17 12:30:00,158.43,158.44,158.26,158.27,11009.0,142.7002,142.7092,142.547,142.556,11009.0
2018-08-17 12:40:00,158.3,158.31,158.24,158.28,4589.0,142.5831,142.5921,142.529,142.5651,4589.0
2018-08-17 12:50:00,158.3,158.34,158.25,158.25,8637.0,142.5831,142.6191,142.538,142.538,8637.0
2018-08-17 13:00:00,158.27,158.32,158.26,158.29,7486.0,142.556,142.6011,142.547,142.5741,7486.0
2018-08-17 13:10:00,158.3,158.34,158.26,158.33,4611.0,142.5831,142.6191,142.547,142.6101,4611.0
2018-08-17 13:20:00,158.32,158.35,158.2,158.22,10277.0,142.6011,142.6281,142.493,142.511,10277.0
2018-08-17 13:30:00,158.22,158.31,158.22,158.31,5163.0,142.511,142.5921,142.511,142.5921,5163.0
2018-08-17 13:40:00,158.29,158.37,158.29,158.33,11731.0,142.5741,142.6461,142.5741,142.6101,11731.0
2018-08-17 13:50:00,158.31,158.46,158.31,158.44,5818.0,142.5921,142.7272,142.5921,142.7092,5818.0
2018-08-17 14:00:00,158.44,158.83,158.43,158.73,36174.0,142.7092,143.0604,142.7002,142.9704,36174.0
2018-08-17 14:10:00,158.75,158.81,158.69,158.72,7454.0,142.9884,143.0424,142.9343,142.9614,7454.0
2018-08-17 14:20:00,158.73,158.89,158.73,158.84,5659.0,142.9704,143.1145,142.9704,143.0695,5659.0
2018-08-17 14:30:00,158.86,158.87,158.73,158.75,2656.0,143.0875,143.0965,142.9704,142.9884,2656.0
2018-08-17 14:40:00,158.82,158.85,158.8,158.84,4597.0,143.0514,143.0785,143.0334,143.0695,4597.0
2018-08-17 14:50:00,158.83,159.04,158.81,159.0,11358.0,143.0604,143.2496,143.0424,143.2136,11358.0
2018-08-17 15:00:00,158.99,159.02,158.83,158.85,7907.0,143.2046,143.2316,143.0604,143.0785,7907.0
2018-08-17 15:10:00,158.83,158.88,158.79,158.87,8748.0,143.0604,143.1055,143.0244,143.0965,8748.0
2018-08-17 15:20:00,158.86,158.89,158.83,158.83,12127.0,143.0875,143.1145,143.0604,143.0604,12127.0
2018-08-17 15:30:00,158.81,158.85,158.76,158.82,8089.0,143.0424,143.0785,142.9974,143.0514,8089.0
2018-08-17 15:40:00,158.83,158.89,158.81,158.81,35890.0,143.0604,143.1145,143.0424,143.0424,35890.0
2018-08-17 15:50:00,158.78,158.83,158.67,158.73,265744.0,143.0154,143.0604,142.9163,142.9704,265744.0
2018-08-20 09:30:00,159.05,159.17,159.03,159.1,12878.0,143.2586,143.3667,143.2406,143.3036,12878.0
2018-08-20 09:40:00,159.12,159.16,158.99,159.06,2275.0,143.3217,143.3577,143.2046,143.2676,2275.0
2018-08-20 09:50:00,159.01,159.02,158.89,158.94,3900.0,143.2226,143.2316,143.1145,143.1595,3900.0
2018-08-20 10:00:00,159.02,159.13,159.01,159.07,7783.0,143.2316,143.3307,143.2226,143.2766,7783.0
2018-08-20 10:10:00,159.05,159.05,158.84,158.92,4338.0,143.2586,143.2586,143.0695,143.1415,4338.0
2018-08-20 10:20:00,158.93,159.01,158.92,159.01,2163.0,143.1505,143.2226,143.1415,143.2226,2163.0
2018-08-20 10:30:00,158.99,158.99,158.89,158.92,5008.0,143.2046,143.2046,143.1145,143.1415,5008.0
2018-08-20 10:40:00,158.9,158.92,158.79,158.92,10342.0,143.1235,143.1415,143.0244,143.1415,10342.0
2018-08-20 10:50:00,158.84,158.89,158.78,158.79,7432.0,143.0695,143.1145,143.0154,143.0244,7432.0
2018-08-20 11:00:00,158.81,158.89,158.81,158.84,3255.0,143.0424,143.1145,143.0424,143.0695,3255.0
2018-08-20 11:10:00,158.93,158.94,158.89,158.93,3796.0,143.1505,143.1595,143.1145,143.1505,3796.0
2018-08-20 11:20:00,158.97,159.0,158.89,158.99,4807.0,143.1865,143.2136,143.1145,143.2046,4807.0
2018-08-20 11:30:00,158.99,159.06,158.95,159.06,10772.0,143.2046,143.2676,143.1685,143.2676,10772.0
2018-08-20 11:40:00,159.09,159.11,159.07,159.08,6335.0,143.2946,143.3126,143.2766,143.2856,6335.0
2018-08-20 11:50:00,159.09,159.17,159.06,159.06,11179.0,143.2946,143.3667,143.2676,143.2676,11179.0
2018-08-20 12:00:00,159.04,159.18,159.04,159.17,2377.0,143.2496,143.3757,143.2496,143.3667,2377.0
2018-08-20 12:10:00,159.19,159.2,159.15,159.16,2091.0,143.3847,143.3937,143.3487,143.3577,2091.0
2018-08-20 12:20:00,159.17,159.22,159.17,159.2,3620.0,143.3667,143.4117,143.3667,143.3937,3620.0
2018-08-20 12:30:00,159.2,159.23,159.17,159.22,14268.0,143.3937,143.4207,143.3667,143.4117,14268.0
2018-08-20 12:40:00,159.19,159.19,159.17,159.17,1898.0,143.3847,143.3847,143.3667,143.3667,1898.0
2018-08-20 12:50:00,159.13,159.22,159.12,159.2,2859.0,143.3307,143.4117,143.3217,143.3937,2859.0
2018-08-20 13:00:00,159.24,159.24,159.18,159.19,1482.0,143.4297,143.4297,143.3757,143.3847,1482.0
2018-08-20 13:10:00,159.2,159.2,159.14,159.14,574.0,143.3937,143.3937,143.3397,143.3397,574.0
2018-08-20 13:20:00,159.14,159.24,159.13,159.24,6519.0,143.3397,143.4297,143.3307,143.4297,6519.0
2018-08-20 13:30:00,159.24,159.25,159.23,159.23,1857.0,143.4297,143.4387,143.4207,143.4207,1857.0
2018-08-20 13:40:00,159.21,159.25,159.2,159.24,2323.0,143.4027,143.4387,143.3937,143.4297,2323.0
2018-08-20 13:50:00,159.25,159.26,159.23,159.26,3781.0,143.4387,143.4478,143.4207,143.4478,3781.0
2018-08-20 14:00:00,159.27,159.28,159.23,159.25,1501.0,143.4568,143.4658,143.4207,143.4387,1501.0
2018-08-20 14:10:00,159.25,159.26,159.22,159.24,208748.0,143.4387,143.4478,143.4117,143.4297,208748.0
2018-08-20 14:20:00,159.24,159.3,159.24,159.3,295173.0,143.4297,143.4838,143.4297,143.4838,295173.0
2018-08-20 14:30:00,159.3,159.3,159.23,159.24,6278.0,143.4838,143.4838,143.4207,143.4297,6278.0
2018-08-20 14:40:00,159.18,159.21,159.17,159.2,6935.0,143.3757,143.4027,143.3667,143.3937,6935.0
2018-08-20 14:50:00,159.2,159.23,159.18,159.22,10030.0,143.3937,143.4207,143.3757,143.4117,10030.0
2018-08-20 15:00:00,159.23,159.23,159.16,159.17,1926.0,143.4207,143.4207,143.3577,143.3667,1926.0
2018-08-20 15:10:00,159.18,159.29,159.18,159.28,2882.0,143.3757,143.4748,143.3757,143.4658,2882.0
2018-08-20 15:20:00,159.28,159.29,159.24,159.25,4138.0,143.4658,143.4748,143.4297,143.4387,4138.0
2018-08-20 15:30:00,159.25,159.3,159.24,159.3,3767.0,143.4387,143.4838,143.4297,143.4838,3767.0
2018-08-20 15:40:00,159.28,159.32,159.26,159.29,5571.0,143.4658,143.5018,143.4478,143.4748,5571.0
2018-08-20 15:50:00,159.29,159.29,159.12,159.15,55188.0,143.4748,143.4748,143.3217,143.3487,55188.0
2018-08-21 09:30:00,159.5,159.69,159.46,159.67,69855.0,143.6639,143.8351,143.6279,143.817,69855.0
2018-08-21 09:40:00,159.66,159.77,159.63,159.77,46509.0,143.808,143.9071,143.781,143.9071,46509.0
2018-08-21 09:50:00,159.77,159.87,159.73,159.82,75290.0,143.9071,143.9972,143.8711,143.9522,75290.0
2018-08-21 10:00:00,159.85,159.88,159.72,159.75,35627.0,143.9792,144.0062,143.8621,143.8891,35627.0
2018-08-21 10:10:00,159.75,159.87,159.73,159.8,57681.0,143.8891,143.9972,143.8711,143.9341,57681.0
2018-08-21 10:20:00,159.81,159.87,159.77,159.8,56082.0,143.9431,143.9972,143.9071,143.9341,56082.0
2018-08-21 10:30:00,159.79,159.85,159.78,159.79,6800.0,143.9251,143.9792,143.9161,143.9251,6800.0
2018-08-21 10:40:00,159.79,159.82,159.74,159.76,9221.0,143.9251,143.9522,143.8801,143.8981,9221.0
2018-08-21 10:50:00,159.77,159.79,159.74,159.78,8222.0,143.9071,143.9251,143.8801,143.9161,8222.0
2018-08-21 11:00:00,159.81,159.81,159.76,159.76,5205.0,143.9431,143.9431,143.8981,143.8981,5205.0
2018-08-21 11:10:00,159.77,159.77,159.61,159.62,9642.0,143.9071,143.9071,143.763,143.772,9642.0
2018-08-21 11:20:00,159.63,159.72,159.58,159.68,8850.0,143.781,143.8621,143.736,143.8261,8850.0
2018-08-21 11:30:00,159.69,159.89,159.67,159.86,9464.0,143.8351,144.0152,143.817,143.9882,9464.0
2018-08-21 11:40:00,159.88,159.9,159.86,159.86,5250.0,144.0062,144.0242,143.9882,143.9882,5250.0
2018-08-21 11:50:00,159.86,159.96,159.83,159.95,20946.0,143.9882,144.0783,143.9612,144.0692,20946.0
2018-08-21 12:00:00,159.95,160.02,159.93,160.02,4414.0,144.0692,144.1323,144.0512,144.1323,4414.0
2018-08-21 12:10:00,160.01,160.02,159.99,160.02,3264.0,144.1233,144.1323,144.1053,144.1323,3264.0
2018-08-21 12:20:00,160.01,160.06,159.96,160.03,147325.0,144.1233,144.1683,144.0783,144.1413,147325.0
2018-08-21 12:30:00,160.03,160.08,160.03,160.07,4533.0,144.1413,144.1863,144.1413,144.1773,4533.0
2018-08-21 12:40:00,160.06,160.12,160.03,160.11,8786.0,144.1683,144.2224,144.1413,144.2134,8786.0
2018-08-21 12:50:00,160.08,160.14,160.08,160.08,9033.0,144.1863,144.2404,144.1863,144.1863,9033.0
2018-08-21 13:00:00,160.1,160.11,160.02,160.07,8549.0,144.2044,144.2134,144.1323,144.1773,8549.0
2018-08-21 13:10:00,160.02,160.05,159.96,160.02,13478.0,144.1323,144.1593,144.0783,144.1323,13478.0
2018-08-21 13:20:00,160.02,160.08,160.02,160.05,19864.0,144.1323,144.1863,144.1323,144.1593,19864.0
2018-08-21 13:30:00,160.06,160.11,160.06,160.11,9872.0,144.1683,144.2134,144.1683,144.2134,9872.0
2018-08-21 13:40:00,160.11,160.11,160.03,160.05,9710.0,144.2134,144.2134,144.1413,144.1593,9710.0
2018-08-21 13:50:00,160.03,160.08,160.02,160.07,6872.0,144.1413,144.1863,144.1323,144.1773,6872.0
2018-08-21 14:00:00,160.04,160.04,159.96,159.97,8741.0,144.1503,144.1503,144.0783,144.0873,8741.0
2018-08-21 14:10:00,159.97,160.02,159.97,160.0,16009.0,144.0873,144.1323,144.0873,144.1143,16009.0
2018-08-21 14:20:00,159.98,160.02,159.98,160.02,9677.0,144.0963,144.1323,144.0963,144.1323,9677.0
2018-08-21 14:30:00,159.98,159.98,159.85,159.87,14916.0,144.0963,144.0963,143.9792,143.9972,14916.0
2018-08-21 14:40:00,159.88,159.95,159.77,159.78,220508.0,144.0062,144.0692,143.9071,143.9161,220508.0
2018-08-21 14:50:00,159.77,159.8,159.69,159.79,28024.0,143.9071,143.9341,143.8351,143.9251,28024.0
2018-08-21 15:00:00,159.77,159.87,159.75,159.84,16114.0,143.9071,143.9972,143.8891,143.9702,16114.0
2018-08-21 15:10:00,159.85,159.87,159.77,159.83,14804.0,143.9792,143.9972,143.9071,143.9612,14804.0
2018-08-21 15:20:00,159.78,159.88,159.73,159.83,11319.0,143.9161,144.0062,143.8711,143.9612,11319.0
2018-08-21 15:30:00,159.81,159.84,159.76,159.78,17332.0,143.9431,143.9702,143.8981,143.9161,17332.0
2018-08-21 15:40:00,159.74,159.75,159.55,159.6,40156.0,143.8801,143.8891,143.709,143.754,40156.0
2018-08-21 15:50:00,159.55,159.73,159.5,159.58,82646.0,143.709,143.8711,143.6639,143.736,82646.0
2018-08-22 09:30:00,159.34,159.61,159.34,159.54,20020.0,143.5198,143.763,143.5198,143.7,20020.0
2018-08-22 09:40:00,159.56,159.61,159.45,159.45,5105.0,143.718,143.763,143.6189,143.6189,5105.0
2018-08-22 09:50:00,159.44,159.47,159.26,159.35,26383.0,143.6099,143.6369,143.4478,143.5288,26383.0
2018-08-22 10:00:00,159.37,159.38,159.27,159.35,5457.0,143.5468,143.5558,143.4568,143.5288,5457.0
2018-08-22 10:10:00,159.41,159.48,159.35,159.47,7638.0,143.5829,143.6459,143.5288,143.6369,7638.0
2018-08-22 10:20:00,159.49,159.52,159.29,159.29,11904.0,143.6549,143.6819,143.4748,143.4748,11904.0
2018-08-22 10:30:00,159.35,159.57,159.35,159.56,9868.0,143.5288,143.727,143.5288,143.718,9868.0
2018-08-22 10:40:00,159.54,159.72,159.52,159.71,8047.0,143.7,143.8621,143.6819,143.8531,8047.0
2018-08-22 10:50:00,159.71,159.72,159.62,159.66,15938.0,143.8531,143.8621,143.772,143.808,15938.0
2018-08-22 11:00:00,159.66,159.75,159.63,159.65,9171.0,143.808,143.8891,143.781,143.799,9171.0
2018-08-22 11:10:00,159.68,159.76,159.64,159.73,12092.0,143.8261,143.8981,143.79,143.8711,12092.0
2018-08-22 11:20:00,159.73,159.81,159.73,159.81,11137.0,143.8711,143.9431,143.8711,143.9431,11137.0
2018-08-22 11:30:00,159.8,159.8,159.7,159.77,11156.0,143.9341,143.9341,143.8441,143.9071,11156.0
2018-08-22 11:40:00,159.79,159.87,159.78,159.78,10450.0,143.9251,143.9972,143.9161,143.9161,10450.0
2018-08-22 11:50:00,159.81,159.81,159.76,159.79,3277.0,143.9431,143.9431,143.8981,143.9251,3277.0
2018-08-22 12:00:00,159.84,159.84,159.79,159.8,3132.0,143.9702,143.9702,143.9251,143.9341,3132.0
2018-08-22 12:10:00,159.78,159.78,159.68,159.74,3136.0,143.9161,143.9161,143.8261,143.8801,3136.0
2018-08-22 12:20:00,159.75,159.76,159.69,159.69,6555.0,143.8891,143.8981,143.8351,143.8351,6555.0
2018-08-22 12:30:00,159.7,159.7,159.63,159.65,2503.0,143.8441,143.8441,143.781,143.799,2503.0
2018-08-22 12:40:00,159.68,159.73,159.68,159.73,1875.0,143.8261,143.8711,143.8261,143.8711,1875.0
2018-08-22 12:50:00,159.73,159.73,159.69,159.69,3054.0,143.8711,143.8711,143.8351,143.8351,3054.0
2018-08-22 13:00:00,159.67,159.7,159.63,159.64,2740.0,143.817,143.8441,143.781,143.79,2740.0
2018-08-22 13:10:00,159.62,159.65,159.6,159.65,3442.0,143.772,143.799,143.754,143.799,3442.0
2018-08-22 13:20:00,159.69,159.73,159.69,159.71,2802.0,143.8351,143.8711,143.8351,143.8531,2802.0
2018-08-22 13:30:00,159.71,159.75,159.7,159.71,5899.0,143.8531,143.8891,143.8441,143.8531,5899.0
2018-08-22 13:40:00,159.71,159.73,159.65,159.67,6001.0,143.8531,143.8711,143.799,143.817,6001.0
2018-08-22 13:50:00,159.67,159.72,159.64,159.72,7751.0,143.817,143.8621,143.79,143.8621,7751.0
2018-08-22 14:00:00,159.71,159.84,159.68,159.72,11891.0,143.8531,143.9702,143.8261,143.8621,11891.0
2018-08-22 14:10:00,159.7,159.76,159.56,159.61,219279.0,143.8441,143.8981,143.718,143.763,219279.0
2018-08-22 14:20:00,159.6,159.63,159.47,159.57,13203.0,143.754,143.781,143.6369,143.727,13203.0
2018-08-22 14:30:00,159.57,159.61,159.55,159.57,9302.0,143.727,143.763,143.709,143.727,9302.0
2018-08-22 14:40:00,159.56,159.6,159.51,159.51,10717.0,143.718,143.754,143.6729,143.6729,10717.0
2018-08-22 14:50:00,159.53,159.62,159.53,159.62,7000.0,143.6909,143.772,143.6909,143.772,7000.0
2018-08-22 15:00:00,159.65,159.67,159.6,159.66,7030.0,143.799,143.817,143.754,143.808,7030.0
2018-08-22 15:10:00,159.66,159.69,159.63,159.67,8746.0,143.808,143.8351,143.781,143.817,8746.0
2018-08-22 15:20:00,159.66,159.69,159.63,159.66,18328.0,143.808,143.8351,143.781,143.808,18328.0
2018-08-22 15:30:00,159.67,159.75,159.65,159.75,15689.0,143.817,143.8891,143.799,143.8891,15689.0
2018-08-22 15:40:00,159.73,159.73,159.65,159.66,15756.0,143.8711,143.8711,143.799,143.808,15756.0
2018-08-22 15:50:00,159.66,159.66,159.57,159.58,76070.0,143.808,143.808,143.727,143.736,76070.0
2018-08-23 09:30:00,159.45,159.58,159.45,159.52,12207.0,143.6189,143.736,143.6189,143.6819,12207.0
2018-08-23 09:40:00,159.6,159.64,159.58,159.61,2725.0,143.754,143.79,143.736,143.763,2725.0
2018-08-23 09:50:00,159.65,159.87,159.63,159.67,10611.0,143.799,143.9972,143.781,143.817,10611.0
2018-08-23 10:00:00,159.72,159.75,159.67,159.74,10639.0,143.8621,143.8891,143.817,143.8801,10639.0
2018-08-23 10:10:00,159.75,159.79,159.71,159.75,24895.0,143.8891,143.9251,143.8531,143.8891,24895.0
2018-08-23 10:20:00,159.8,159.92,159.79,159.92,8256.0,143.9341,144.0422,143.9251,144.0422,8256.0
2018-08-23 10:30:00,159.92,159.97,159.87,159.88,16452.0,144.0422,144.0873,143.9972,144.0062,16452.0
2018-08-23 10:40:00,159.86,159.9,159.75,159.78,17114.0,143.9882,144.0242,143.8891,143.9161,17114.0
2018-08-23 10:50:00,159.79,159.79,159.64,159.65,10270.0,143.9251,143.9251,143.79,143.799,10270.0
2018-08-23 11:00:00,159.6,159.67,159.51,159.55,16673.0,143.754,143.817,143.6729,143.709,16673.0
2018-08-23 11:10:00,159.55,159.56,159.25,159.25,112587.0,143.709,143.718,143.4387,143.4387,112587.0
2018-08-23 11:20:00,159.22,159.36,159.19,159.32,13074.0,143.4117,143.5378,143.3847,143.5018,13074.0
2018-08-23 11:30:00,159.26,159.29,159.14,159.18,3633.0,143.4478,143.4748,143.3397,143.3757,3633.0
2018-08-23 11:40:00,159.16,159.3,159.14,159.25,9066.0,143.3577,143.4838,143.3397,143.4387,9066.0
2018-08-23 11:50:00,159.27,159.35,159.27,159.27,21832.0,143.4568,143.5288,143.4568,143.4568,21832.0
2018-08-23 12:00:00,159.34,159.35,159.26,159.33,5404.0,143.5198,143.5288,143.4478,143.5108,5404.0
2018-08-23 12:10:00,159.34,159.4,159.3,159.39,2536.0,143.5198,143.5739,143.4838,143.5648,2536.0
2018-08-23 12:20:00,159.42,159.51,159.42,159.5,6607.0,143.5919,143.6729,143.5919,143.6639,6607.0
2018-08-23 12:30:00,159.5,159.5,159.42,159.43,6029.0,143.6639,143.6639,143.5919,143.6009,6029.0
2018-08-23 12:40:00,159.44,159.52,159.43,159.45,7562.0,143.6099,143.6819,143.6009,143.6189,7562.0
2018-08-23 12:50:00,159.41,159.44,159.35,159.35,5804.0,143.5829,143.6099,143.5288,143.5288,5804.0
2018-08-23 13:00:00,159.35,159.37,159.31,159.36,4510.0,143.5288,143.5468,143.4928,143.5378,4510.0
2018-08-23 13:10:00,159.32,159.35,159.26,159.33,4984.0,143.5018,143.5288,143.4478,143.5108,4984.0
2018-08-23 13:20:00,159.33,159.39,159.32,159.39,5382.0,143.5108,143.5648,143.5018,143.5648,5382.0
2018-08-23 13:30:00,159.4,159.4,159.3,159.33,25169.0,143.5739,143.5739,143.4838,143.5108,25169.0
2018-08-23 13:40:00,159.35,159.4,159.33,159.34,21488.0,143.5288,143.5739,143.5108,143.5198,21488.0
2018-08-23 13:50:00,159.37,159.37,159.3,159.32,7764.0,143.5468,143.5468,143.4838,143.5018,7764.0
2018-08-23 14:00:00,159.33,159.46,159.32,159.41,6483.0,143.5108,143.6279,143.5018,143.5829,6483.0
2018-08-23 14:10:00,159.41,159.45,159.4,159.41,8839.0,143.5829,143.6189,143.5739,143.5829,8839.0
2018-08-23 14:20:00,159.42,159.46,159.42,159.45,5612.0,143.5919,143.6279,143.5919,143.6189,5612.0
2018-08-23 14:30:00,159.42,159.45,159.4,159.42,5821.0,143.5919,143.6189,143.5739,143.5919,5821.0
2018-08-23 14:40:00,159.41,159.5,159.4,159.45,8111.0,143.5829,143.6639,143.5739,143.6189,8111.0
2018-08-23 14:50:00,159.43,159.44,159.38,159.44,28638.0,143.6009,143.6099,143.5558,143.6099,28638.0
2018-08-23 15:00:00,159.45,159.48,159.43,159.47,13092.0,143.6189,143.6459,143.6009,143.6369,13092.0
2018-08-23 15:10:00,159.48,159.52,159.44,159.45,5784.0,143.6459,143.6819,143.6099,143.6189,5784.0
2018-08-23 15:20:00,159.46,159.46,159.41,159.45,4299.0,143.6279,143.6279,143.5829,143.6189,4299.0
2018-08-23 15:30:00,159.45,159.45,159.32,159.33,7946.0,143.6189,143.6189,143.5018,143.5108,7946.0
2018-08-23 15:40:00,159.31,159.34,159.15,159.25,24714.0,143.4928,143.5198,143.3487,143.4387,24714.0
2018-08-23 15:50:00,159.24,159.3,159.19,159.3,25933.0,143.4297,143.4838,143.3847,143.4838,25933.0
2018-08-24 09:30:00,159.72,159.85,159.72,159.8,9824.0,143.8621,143.9792,143.8621,143.9341,9824.0
2018-08-24 09:40:00,159.85,159.85,159.72,159.73,8176.0,143.9792,143.9792,143.8621,143.8711,8176.0
2018-08-24 09:50:00,159.76,159.8,159.71,159.74,8122.0,143.8981,143.9341,143.8531,143.8801,8122.0
2018-08-24 10:00:00,159.74,159.96,159.74,159.84,7260.0,143.8801,144.0783,143.8801,143.9702,7260.0
2018-08-24 10:10:00,159.84,159.89,159.75,159.87,10859.0,143.9702,144.0152,143.8891,143.9972,10859.0
2018-08-24 10:20:00,159.88,159.92,159.86,159.91,6894.0,144.0062,144.0422,143.9882,144.0332,6894.0
2018-08-24 10:30:00,159.92,160.18,159.92,160.17,9288.0,144.0422,144.2764,144.0422,144.2674,9288.0
2018-08-24 10:40:00,160.18,160.27,160.14,160.22,10253.0,144.2764,144.3575,144.2404,144.3124,10253.0
2018-08-24 10:50:00,160.21,160.21,160.14,160.16,6191.0,144.3034,144.3034,144.2404,144.2584,6191.0
2018-08-24 11:00:00,160.15,160.15,160.08,160.1,3921.0,144.2494,144.2494,144.1863,144.2044,3921.0
2018-08-24 11:10:00,160.12,160.24,160.11,160.24,9481.0,144.2224,144.3305,144.2134,144.3305,9481.0
2018-08-24 11:20:00,160.26,160.26,160.13,160.16,7354.0,144.3485,144.3485,144.2314,144.2584,7354.0
2018-08-24 11:30:00,160.17,160.34,160.16,160.24,22515.0,144.2674,144.4205,144.2584,144.3305,22515.0
2018-08-24 11:40:00,160.26,160.31,160.22,160.31,4727.0,144.3485,144.3935,144.3124,144.3935,4727.0
2018-08-24 11:50:00,160.3,160.37,160.27,160.35,6169.0,144.3845,144.4475,144.3575,144.4295,6169.0
2018-08-24 12:00:00,160.36,160.39,160.33,160.38,5740.0,144.4385,144.4656,144.4115,144.4566,5740.0
2018-08-24 12:10:00,160.39,160.4,160.32,160.35,4518.0,144.4656,144.4746,144.4025,144.4295,4518.0
2018-08-24 12:20:00,160.35,160.39,160.31,160.39,5441.0,144.4295,144.4656,144.3935,144.4656,5441.0
2018-08-24 12:30:00,160.37,160.37,160.29,160.3,5016.0,144.4475,144.4475,144.3755,144.3845,5016.0
2018-08-24 12:40:00,160.3,160.36,160.28,160.35,3316.0,144.3845,144.4385,144.3665,144.4295,3316.0
2018-08-24 12:50:00,160.35,160.37,160.33,160.34,9979.0,144.4295,144.4475,144.4115,144.4205,9979.0
2018-08-24 13:00:00,160.34,160.39,160.32,160.32,3056.0,144.4205,144.4656,144.4025,144.4025,3056.0
2018-08-24 13:10:00,160.31,160.31,160.22,160.25,8072.0,144.3935,144.3935,144.3124,144.3395,8072.0
2018-08-24 13:20:00,160.29,160.3,160.25,160.25,12780.0,144.3755,144.3845,144.3395,144.3395,12780.0
2018-08-24 13:30:00,160.25,160.25,160.15,160.16,4494.0,144.3395,144.3395,144.2494,144.2584,4494.0
2018-08-24 13:40:00,160.11,160.2,160.05,160.19,18672.0,144.2134,144.2944,144.1593,144.2854,18672.0
2018-08-24 13:50:00,160.19,160.24,160.16,160.24,5076.0,144.2854,144.3305,144.2584,144.3305,5076.0
2018-08-24 14:00:00,160.23,160.27,160.21,160.27,2884.0,144.3214,144.3575,144.3034,144.3575,2884.0
2018-08-24 14:10:00,160.27,160.3,160.25,160.27,114134.0,144.3575,144.3845,144.3395,144.3575,114134.0
2018-08-24 14:20:00,160.25,160.33,160.22,160.31,6999.0,144.3395,144.4115,144.3124,144.3935,6999.0
2018-08-24 14:30:00,160.29,160.3,160.24,160.26,6907.0,144.3755,144.3845,144.3305,144.3485,6907.0
2018-08-24 14:40:00,160.26,160.33,160.26,160.3,3212.0,144.3485,144.4115,144.3485,144.3845,3212.0
2018-08-24 14:50:00,160.29,160.32,160.27,160.28,2664.0,144.3755,144.4025,144.3575,144.3665,2664.0
2018-08-24 15:00:00,160.27,160.27,160.19,160.2,12003.0,144.3575,144.3575,144.2854,144.2944,12003.0
2018-08-24 15:10:00,160.2,160.34,160.2,160.33,17600.0,144.2944,144.4205,144.2944,144.4115,17600.0
2018-08-24 15:20:00,160.32,160.33,160.25,160.28,18089.0,144.4025,144.4115,144.3395,144.3665,18089.0
2018-08-24 15:30:00,160.28,160.33,160.24,160.32,22204.0,144.3665,144.4115,144.3305,144.4025,22204.0
2018-08-24 15:40:00,160.34,160.38,160.32,160.34,23099.0,144.4205,144.4566,144.4025,144.4205,23099.0
2018-08-24 15:50:00,160.34,160.37,160.26,160.31,62895.0,144.4205,144.4475,144.3485,144.3935,62895.0
2018-08-27 09:30:00,160.99,161.14,160.99,161.1,35188.0,145.006,145.1411,145.006,145.1051,35188.0
2018-08-27 09:40:00,161.08,161.27,161.07,161.25,15626.0,145.0871,145.2582,145.078,145.2402,15626.0
2018-08-27 09:50:00,161.23,161.33,161.19,161.33,6007.0,145.2222,145.3122,145.1861,145.3122,6007.0
2018-08-27 10:00:00,161.34,161.43,161.32,161.43,11791.0,145.3212,145.4023,145.3032,145.4023,11791.0
2018-08-27 10:10:00,161.43,161.48,161.42,161.47,11539.0,145.4023,145.4473,145.3933,145.4383,11539.0
2018-08-27 10:20:00,161.48,161.55,161.48,161.49,4941.0,145.4473,145.5104,145.4473,145.4563,4941.0
2018-08-27 10:30:00,161.45,161.47,161.25,161.27,20395.0,145.4203,145.4383,145.2402,145.2582,20395.0
2018-08-27 10:40:00,161.27,161.37,161.26,161.29,13503.0,145.2582,145.3483,145.2492,145.2762,13503.0
2018-08-27 10:50:00,161.29,161.4,161.28,161.4,5513.0,145.2762,145.3753,145.2672,145.3753,5513.0
2018-08-27 11:00:00,161.41,161.44,161.33,161.34,5505.0,145.3843,145.4113,145.3122,145.3212,5505.0
2018-08-27 11:10:00,161.43,161.44,161.37,161.42,2707.0,145.4023,145.4113,145.3483,145.3933,2707.0
2018-08-27 11:20:00,161.4,161.45,161.35,161.44,4488.0,145.3753,145.4203,145.3302,145.4113,4488.0
2018-08-27 11:30:00,161.42,161.47,161.33,161.33,3342.0,145.3933,145.4383,145.3122,145.3122,3342.0
2018-08-27 11:40:00,161.34,161.48,161.34,161.45,8285.0,145.3212,145.4473,145.3212,145.4203,8285.0
2018-08-27 11:50:00,161.49,161.62,161.47,161.62,8155.0,145.4563,145.5734,145.4383,145.5734,8155.0
2018-08-27 12:00:00,161.59,161.59,161.52,161.53,2788.0,145.5464,145.5464,145.4834,145.4924,2788.0
2018-08-27 12:10:00,161.56,161.58,161.52,161.54,11040.0,145.5194,145.5374,145.4834,145.5014,11040.0
2018-08-27 12:20:00,161.58,161.61,161.56,161.59,6220.0,145.5374,145.5644,145.5194,145.5464,6220.0
2018-08-27 12:30:00,161.58,161.61,161.57,161.58,3015.0,145.5374,145.5644,145.5284,145.5374,3015.0
2018-08-27 12:40:00,161.59,161.64,161.55,161.57,3550.0,145.5464,145.5915,145.5104,145.5284,3550.0
2018-08-27 12:50:00,161.57,161.6,161.55,161.6,3220.0,145.5284,145.5554,145.5104,145.5554,3220.0
2018-08-27 13:00:00,161.58,161.61,161.48,161.48,4431.0,145.5374,145.5644,145.4473,145.4473,4431.0
2018-08-27 13:10:00,161.46,161.53,161.46,161.52,7025.0,145.4293,145.4924,145.4293,145.4834,7025.0
2018-08-27 13:20:00,161.5,161.52,161.47,161.47,16512.0,145.4654,145.4834,145.4383,145.4383,16512.0
2018-08-27 13:30:00,161.46,161.52,161.46,161.52,14323.0,145.4293,145.4834,145.4293,145.4834,14323.0
2018-08-27 13:40:00,161.52,161.54,161.51,161.53,175873.0,145.4834,145.5014,145.4744,145.4924,175873.0
2018-08-27 13:50:00,161.52,161.55,161.48,161.55,11996.0,145.4834,145.5104,145.4473,145.5104,11996.0
2018-08-27 14:00:00,161.55,161.58,161.52,161.52,8166.0,145.5104,145.5374,145.4834,145.4834,8166.0
2018-08-27 14:10:00,161.52,161.52,161.48,161.48,5941.0,145.4834,145.4834,145.4473,145.4473,5941.0
2018-08-27 14:20:00,161.48,161.54,161.46,161.54,11594.0,145.4473,145.5014,145.4293,145.5014,11594.0
2018-08-27 14:30:00,161.53,161.58,161.52,161.55,14916.0,145.4924,145.5374,145.4834,145.5104,14916.0
2018-08-27 14:40:00,161.55,161.57,161.49,161.54,9163.0,145.5104,145.5284,145.4563,145.5014,9163.0
2018-08-27 14:50:00,161.53,161.54,161.48,161.54,2789.0,145.4924,145.5014,145.4473,145.5014,2789.0
2018-08-27 15:00:00,161.53,161.54,161.49,161.49,7473.0,145.4924,145.5014,145.4563,145.4563,7473.0
2018-08-27 15:10:00,161.49,161.49,161.39,161.39,24098.0,145.4563,145.4563,145.3663,145.3663,24098.0
2018-08-27 15:20:00,161.39,161.48,161.38,161.47,45931.0,145.3663,145.4473,145.3573,145.4383,45931.0
2018-08-27 15:30:00,161.46,161.51,161.45,161.46,46909.0,145.4293,145.4744,145.4203,145.4293,46909.0
2018-08-27 15:40:00,161.46,161.49,161.42,161.49,22232.0,145.4293,145.4563,145.3933,145.4563,22232.0
2018-08-27 15:50:00,161.48,161.54,161.41,161.52,53362.0,145.4473,145.5014,145.3843,145.4834,53362.0
2018-08-28 09:30:00,161.84,162.23,161.78,161.88,12869.0,145.7716,146.1229,145.7176,145.8076,12869.0
2018-08-28 09:40:00,161.9,161.94,161.77,161.81,11153.0,145.8256,145.8617,145.7085,145.7446,11153.0
2018-08-28 09:50:00,161.78,161.81,161.72,161.79,3837.0,145.7176,145.7446,145.6635,145.7266,3837.0
2018-08-28 10:00:00,161.81,161.85,161.77,161.78,19586.0,145.7446,145.7806,145.7085,145.7176,19586.0
2018-08-28 10:10:00,161.78,161.79,161.68,161.71,16030.0,145.7176,145.7266,145.6275,145.6545,16030.0
2018-08-28 10:20:00,161.71,161.71,161.61,161.65,12742.0,145.6545,145.6545,145.5644,145.6005,12742.0
2018-08-28 10:30:00,161.64,161.71,161.59,161.67,7052.0,145.5915,145.6545,145.5464,145.6185,7052.0
2018-08-28 10:40:00,161.68,161.7,161.53,161.54,14548.0,145.6275,145.6455,145.4924,145.5014,14548.0
2018-08-28 10:50:00,161.52,161.69,161.52,161.68,7940.0,145.4834,145.6365,145.4834,145.6275,7940.0
2018-08-28 11:00:00,161.66,161.69,161.59,161.63,6520.0,145.6095,145.6365,145.5464,145.5824,6520.0
2018-08-28 11:10:00,161.63,161.73,161.63,161.63,8700.0,145.5824,145.6725,145.5824,145.5824,8700.0
2018-08-28 11:20:00,161.66,161.75,161.66,161.7,23180.0,145.6095,145.6905,145.6095,145.6455,23180.0
2018-08-28 11:30:00,161.71,161.71,161.49,161.49,8313.0,145.6545,145.6545,145.4563,145.4563,8313.0
2018-08-28 11:40:00,161.48,161.52,161.42,161.46,8096.0,145.4473,145.4834,145.3933,145.4293,8096.0
2018-08-28 11:50:00,161.47,161.47,161.36,161.38,8082.0,145.4383,145.4383,145.3393,145.3573,8082.0
2018-08-28 12:00:00,161.35,161.46,161.33,161.45,9210.0,145.3302,145.4293,145.3122,145.4203,9210.0
2018-08-28 12:10:00,161.46,161.55,161.43,161.54,7348.0,145.4293,145.5104,145.4023,145.5014,7348.0
2018-08-28 12:20:00,161.55,161.55,161.47,161.47,7649.0,145.5104,145.5104,145.4383,145.4383,7649.0
2018-08-28 12:30:00,161.49,161.56,161.48,161.55,8444.0,145.4563,145.5194,145.4473,145.5104,8444.0
2018-08-28 12:40:00,161.53,161.59,161.51,161.59,9867.0,145.4924,145.5464,145.4744,145.5464,9867.0
2018-08-28 12:50:00,161.58,161.6,161.55,161.57,5790.0,145.5374,145.5554,145.5104,145.5284,5790.0
2018-08-28 13:00:00,161.57,161.6,161.52,161.57,7301.0,145.5284,145.5554,145.4834,145.5284,7301.0
2018-08-28 13:10:00,161.58,161.66,161.58,161.66,4174.0,145.5374,145.6095,145.5374,145.6095,4174.0
2018-08-28 13:20:00,161.65,161.67,161.47,161.49,8133.0,145.6005,145.6185,145.4383,145.4563,8133.0
2018-08-28 13:30:00,161.48,161.64,161.46,161.64,16620.0,145.4473,145.5915,145.4293,145.5915,16620.0
2018-08-28 13:40:00,161.65,161.67,161.64,161.67,4988.0,145.6005,145.6185,145.5915,145.6185,4988.0
2018-08-28 13:50:00,161.66,161.72,161.63,161.65,6601.0,145.6095,145.6635,145.5824,145.6005,6601.0
2018-08-28 14:00:00,161.65,161.68,161.64,161.67,13757.0,145.6005,145.6275,145.5915,145.6185,13757.0
2018-08-28 14:10:00,161.67,161.7,161.66,161.68,196721.0,145.6185,145.6455,145.6095,145.6275,196721.0
2018-08-28 14:20:00,161.66,161.7,161.65,161.68,22971.0,145.6095,145.6455,145.6005,145.6275,22971.0
2018-08-28 14:30:00,161.66,161.69,161.6,161.6,39177.0,145.6095,145.6365,145.5554,145.5554,39177.0
2018-08-28 14:40:00,161.61,161.69,161.6,161.68,26976.0,145.5644,145.6365,145.5554,145.6275,26976.0
2018-08-28 14:50:00,161.69,161.7,161.63,161.66,16534.0,145.6365,145.6455,145.5824,145.6095,16534.0
2018-08-28 15:00:00,161.68,161.7,161.63,161.67,25273.0,145.6275,145.6455,145.5824,145.6185,25273.0
2018-08-28 15:10:00,161.67,161.74,161.67,161.67,18994.0,145.6185,145.6815,145.6185,145.6185,18994.0
2018-08-28 15:20:00,161.67,161.67,161.57,161.63,23373.0,145.6185,145.6185,145.5284,145.5824,23373.0
2018-08-28 15:30:00,161.62,161.67,161.59,161.63,24635.0,145.5734,145.6185,145.5464,145.5824,24635.0
2018-08-28 15:40:00,161.62,161.63,161.5,161.5,25323.0,145.5734,145.5824,145.4654,145.4654,25323.0
2018-08-28 15:50:00,161.49,161.62,161.45,161.62,77914.0,145.4563,145.5734,145.4203,145.5734,77914.0
2018-08-29 09:30:00,161.75,161.77,161.68,161.75,18443.0,145.6905,145.7085,145.6275,145.6905,18443.0
2018-08-29 09:40:00,161.75,161.85,161.64,161.69,268514.0,145.6905,145.7806,145.5915,145.6365,268514.0
2018-08-29 09:50:00,161.79,161.79,161.75,161.78,2758.0,145.7266,145.7266,145.6905,145.7176,2758.0
2018-08-29 10:00:00,161.77,161.83,161.68,161.8,64113.0,145.7085,145.7626,145.6275,145.7356,64113.0
2018-08-29 10:10:00,161.8,161.83,161.74,161.76,20624.0,145.7356,145.7626,145.6815,145.6995,20624.0
2018-08-29 10:20:00,161.81,161.97,161.79,161.97,20877.0,145.7446,145.8887,145.7266,145.8887,20877.0
2018-08-29 10:30:00,162.0,162.03,161.99,162.02,3789.0,145.9157,145.9427,145.9067,145.9337,3789.0
2018-08-29 10:40:00,162.07,162.2,162.03,162.2,11028.0,145.9788,146.0959,145.9427,146.0959,11028.0
2018-08-29 10:50:00,162.2,162.22,162.11,162.21,5788.0,146.0959,146.1139,146.0148,146.1049,5788.0
2018-08-29 11:00:00,162.21,162.23,162.14,162.22,4832.0,146.1049,146.1229,146.0418,146.1139,4832.0
2018-08-29 11:10:00,162.23,162.39,162.22,162.34,16201.0,146.1229,146.267,146.1139,146.222,16201.0
2018-08-29 11:20:00,162.33,162.49,162.32,162.47,24191.0,146.2129,146.3571,146.2039,146.339,24191.0
2018-08-29 11:30:00,162.45,162.56,162.41,162.42,30200.0,146.321,146.4201,146.285,146.294,30200.0
2018-08-29 11:40:00,162.4,162.43,162.35,162.39,4197.0,146.276,146.303,146.231,146.267,4197.0
2018-08-29 11:50:00,162.41,162.44,162.41,162.43,2899.0,146.285,146.312,146.285,146.303,2899.0
2018-08-29 12:00:00,162.49,162.51,162.42,162.5,1334.0,146.3571,146.3751,146.294,146.3661,1334.0
2018-08-29 12:10:00,162.52,162.58,162.51,162.54,1090.0,146.3841,146.4381,146.3751,146.4021,1090.0
2018-08-29 12:20:00,162.55,162.56,162.48,162.52,2923.0,146.4111,146.4201,146.3481,146.3841,2923.0
2018-08-29 12:30:00,162.5,162.54,162.49,162.52,1824.0,146.3661,146.4021,146.3571,146.3841,1824.0
2018-08-29 12:40:00,162.52,162.53,162.5,162.51,2928.0,146.3841,146.3931,146.3661,146.3751,2928.0
2018-08-29 12:50:00,162.51,162.54,162.5,162.51,8069.0,146.3751,146.4021,146.3661,146.3751,8069.0
2018-08-29 13:00:00,162.53,162.55,162.53,162.53,1300.0,146.3931,146.4111,146.3931,146.3931,1300.0
2018-08-29 13:10:00,162.54,162.55,162.51,162.51,1959.0,146.4021,146.4111,146.3751,146.3751,1959.0
2018-08-29 13:20:00,162.49,162.5,162.42,162.45,3953.0,146.3571,146.3661,146.294,146.321,3953.0
2018-08-29 13:30:00,162.4,162.44,162.39,162.41,11630.0,146.276,146.312,146.267,146.285,11630.0
2018-08-29 13:40:00,162.41,162.41,162.34,162.35,11881.0,146.285,146.285,146.222,146.231,11881.0
2018-08-29 13:50:00,162.32,162.36,162.3,162.3,10307.0,146.2039,146.24,146.1859,146.1859,10307.0
2018-08-29 14:00:00,162.31,162.39,162.3,162.39,6999.0,146.1949,146.267,146.1859,146.267,6999.0
2018-08-29 14:10:00,162.4,162.42,162.39,162.4,5094.0,146.276,146.294,146.267,146.276,5094.0
2018-08-29 14:20:00,162.38,162.39,162.36,162.36,17777.0,146.258,146.267,146.24,146.24,17777.0
2018-08-29 14:30:00,162.37,162.45,162.35,162.43,36150.0,146.249,146.321,146.231,146.303,36150.0
2018-08-29 14:40:00,162.43,162.44,162.4,162.42,3396.0,146.303,146.312,146.276,146.294,3396.0
2018-08-29 14:50:00,162.44,162.44,162.4,162.42,14100.0,146.312,146.312,146.276,146.294,14100.0
2018-08-29 15:00:00,162.44,162.48,162.44,162.46,3191.0,146.312,146.3481,146.312,146.33,3191.0
2018-08-29 15:10:00,162.52,162.56,162.51,162.54,2829.0,146.3841,146.4201,146.3751,146.4021,2829.0
2018-08-29 15:20:00,162.54,162.58,162.53,162.57,15258.0,146.4021,146.4381,146.3931,146.4291,15258.0
2018-08-29 15:30:00,162.59,162.63,162.57,162.62,7155.0,146.4471,146.4832,146.4291,146.4742,7155.0
2018-08-29 15:40:00,162.63,162.63,162.55,162.57,20720.0,146.4832,146.4832,146.4111,146.4291,20720.0
2018-08-29 15:50:00,162.6,162.6,162.43,162.51,52195.0,146.4561,146.4561,146.303,146.3751,52195.0
2018-08-30 09:30:00,162.18,162.29,161.87,162.11,31324.0,146.0778,146.1769,145.7986,146.0148,31324.0
2018-08-30 09:40:00,162.15,162.33,162.13,162.16,21216.0,146.0508,146.2129,146.0328,146.0598,21216.0
2018-08-30 09:50:00,162.13,162.17,162.1,162.14,27275.0,146.0328,146.0688,146.0058,146.0418,27275.0
2018-08-30 10:00:00,162.13,162.27,162.13,162.22,8592.0,146.0328,146.1589,146.0328,146.1139,8592.0
2018-08-30 10:10:00,162.19,162.31,162.15,162.31,14654.0,146.0868,146.1949,146.0508,146.1949,14654.0
2018-08-30 10:20:00,162.33,162.33,162.24,162.26,10642.0,146.2129,146.2129,146.1319,146.1499,10642.0
2018-08-30 10:30:00,162.25,162.4,162.17,162.35,8203.0,146.1409,146.276,146.0688,146.231,8203.0
2018-08-30 10:40:00,162.36,162.38,162.28,162.36,30324.0,146.24,146.258,146.1679,146.24,30324.0
2018-08-30 10:50:00,162.36,162.37,162.25,162.25,9160.0,146.24,146.249,146.1409,146.1409,9160.0
2018-08-30 11:00:00,162.29,162.39,162.14,162.16,13715.0,146.1769,146.267,146.0418,146.0598,13715.0
2018-08-30 11:10:00,162.18,162.19,162.11,162.12,15583.0,146.0778,146.0868,146.0148,146.0238,15583.0
2018-08-30 11:20:00,162.09,162.1,161.93,161.97,18011.0,145.9968,146.0058,145.8527,145.8887,18011.0
2018-08-30 11:30:00,161.97,162.05,161.97,161.97,7741.0,145.8887,145.9607,145.8887,145.8887,7741.0
2018-08-30 11:40:00,161.94,162.02,161.92,162.02,5574.0,145.8617,145.9337,145.8437,145.9337,5574.0
2018-08-30 11:50:00,162.03,162.07,162.0,162.01,3880.0,145.9427,145.9788,145.9157,145.9247,3880.0
2018-08-30 12:00:00,162.0,162.07,162.0,162.03,2662.0,145.9157,145.9788,145.9157,145.9427,2662.0
2018-08-30 12:10:00,161.99,162.08,161.96,162.08,13569.0,145.9067,145.9878,145.8797,145.9878,13569.0
2018-08-30 12:20:00,162.07,162.14,162.07,162.14,4012.0,145.9788,146.0418,145.9788,146.0418,4012.0
2018-08-30 12:30:00,162.12,162.2,162.11,162.17,9312.0,146.0238,146.0959,146.0148,146.0688,9312.0
2018-08-30 12:40:00,162.19,162.21,162.14,162.15,6950.0,146.0868,146.1049,146.0418,146.0508,6950.0
2018-08-30 12:50:00,162.18,162.29,162.18,162.25,29628.0,146.0778,146.1769,146.0778,146.1409,29628.0
2018-08-30 13:00:00,162.28,162.32,162.26,162.28,6908.0,146.1679,146.2039,146.1499,146.1679,6908.0
2018-08-30 13:10:00,162.3,162.35,162.27,162.35,12180.0,146.1859,146.231,146.1589,146.231,12180.0
2018-08-30 13:20:00,162.36,162.37,162.33,162.36,8772.0,146.24,146.249,146.2129,146.24,8772.0
2018-08-30 13:30:00,162.36,162.39,162.32,162.37,3208.0,146.24,146.267,146.2039,146.249,3208.0
2018-08-30 13:40:00,162.38,162.4,162.32,162.38,5909.0,146.258,146.276,146.2039,146.258,5909.0
2018-08-30 13:50:00,162.38,162.38,162.3,162.33,18538.0,146.258,146.258,146.1859,146.2129,18538.0
2018-08-30 14:00:00,162.34,162.39,162.22,162.22,13128.0,146.222,146.267,146.1139,146.1139,13128.0
2018-08-30 14:10:00,162.23,162.28,161.81,161.81,36555.0,146.1229,146.1679,145.7446,145.7446,36555.0
2018-08-30 14:20:00,161.8,161.91,161.64,161.84,15515.0,145.7356,145.8346,145.5915,145.7716,15515.0
2018-08-30 14:30:00,161.77,162.0,161.76,161.96,13774.0,145.7085,145.9157,145.6995,145.8797,13774.0
2018-08-30 14:40:00,161.99,161.99,161.83,161.91,18865.0,145.9067,145.9067,145.7626,145.8346,18865.0
2018-08-30 14:50:00,161.93,161.93,161.72,161.72,15955.0,145.8527,145.8527,145.6635,145.6635,15955.0
2018-08-30 15:00:00,161.68,161.68,161.46,161.57,12375.0,145.6275,145.6275,145.4293,145.5284,12375.0
2018-08-30 15:10:00,161.56,161.65,161.46,161.59,9964.0,145.5194,145.6005,145.4293,145.5464,9964.0
2018-08-30 15:20:00,161.62,161.71,161.57,161.69,5103.0,145.5734,145.6545,145.5284,145.6365,5103.0
2018-08-30 15:30:00,161.7,161.79,161.63,161.66,24770.0,145.6455,145.7266,145.5824,145.6095,24770.0
2018-08-30 15:40:00,161.72,161.79,161.66,161.69,15064.0,145.6635,145.7266,145.6095,145.6365,15064.0
2018-08-30 15:50:00,161.69,161.87,161.65,161.81,55605.0,145.6365,145.7986,145.6005,145.7446,55605.0
2018-08-31 09:30:00,161.5,161.73,161.5,161.7,9752.0,145.4654,145.6725,145.4654,145.6455,9752.0
2018-08-31 09:40:00,161.66,161.78,161.64,161.75,23401.0,145.6095,145.7176,145.5915,145.6905,23401.0
2018-08-31 09:50:00,161.76,161.81,161.74,161.75,20455.0,145.6995,145.7446,145.6815,145.6905,20455.0
2018-08-31 10:00:00,161.77,162.02,161.77,161.92,16089.0,145.7085,145.9337,145.7085,145.8437,16089.0
2018-08-31 10:10:00,161.96,162.09,161.95,162.01,10131.0,145.8797,145.9968,145.8707,145.9247,10131.0
2018-08-31 10:20:00,162.03,162.07,161.87,161.93,10634.0,145.9427,145.9788,145.7986,145.8527,10634.0
2018-08-31 10:30:00,161.92,161.97,161.89,161.92,18721.0,145.8437,145.8887,145.8166,145.8437,18721.0
2018-08-31 10:40:00,161.97,161.97,161.85,161.88,22139.0,145.8887,145.8887,145.7806,145.8076,22139.0
2018-08-31 10:50:00,161.89,161.93,161.86,161.91,2571.0,145.8166,145.8527,145.7896,145.8346,2571.0
2018-08-31 11:00:00,161.93,162.02,161.85,161.89,7344.0,145.8527,145.9337,145.7806,145.8166,7344.0
2018-08-31 11:10:00,161.8,161.85,161.77,161.83,4131.0,145.7356,145.7806,145.7085,145.7626,4131.0
2018-08-31 11:20:00,161.78,161.78,161.65,161.67,13942.0,145.7176,145.7176,145.6005,145.6185,13942.0
2018-08-31 11:30:00,161.67,161.77,161.64,161.77,3959.0,145.6185,145.7085,145.5915,145.7085,3959.0
2018-08-31 11:40:00,161.77,161.77,161.54,161.54,3973.0,145.7085,145.7085,145.5014,145.5014,3973.0
2018-08-31 11:50:00,161.55,161.63,161.53,161.57,3936.0,145.5104,145.5824,145.4924,145.5284,3936.0
2018-08-31 12:00:00,161.47,161.48,161.37,161.37,12962.0,145.4383,145.4473,145.3483,145.3483,12962.0
2018-08-31 12:10:00,161.43,161.52,161.42,161.52,4760.0,145.4023,145.4834,145.3933,145.4834,4760.0
2018-08-31 12:20:00,161.51,161.51,161.4,161.48,4507.0,145.4744,145.4744,145.3753,145.4473,4507.0
2018-08-31 12:30:00,161.51,161.53,161.33,161.41,17144.0,145.4744,145.4924,145.3122,145.3843,17144.0
2018-08-31 12:40:00,161.52,161.55,161.46,161.52,12120.0,145.4834,145.5104,145.4293,145.4834,12120.0
2018-08-31 12:50:00,161.54,161.56,161.49,161.55,6462.0,145.5014,145.5194,145.4563,145.5104,6462.0
2018-08-31 13:00:00,161.52,161.56,161.47,161.55,1023.0,145.4834,145.5194,145.4383,145.5104,1023.0
2018-08-31 13:10:00,161.58,161.6,161.54,161.54,2859.0,145.5374,145.5554,145.5014,145.5014,2859.0
2018-08-31 13:20:00,161.56,161.62,161.56,161.57,1036.0,145.5194,145.5734,145.5194,145.5284,1036.0
2018-08-31 13:30:00,161.52,161.63,161.48,161.54,8326.0,145.4834,145.5824,145.4473,145.5014,8326.0
2018-08-31 13:40:00,161.53,161.55,161.49,161.54,2376.0,145.4924,145.5104,145.4563,145.5014,2376.0
2018-08-31 13:50:00,161.61,161.62,161.57,161.59,1331.0,145.5644,145.5734,145.5284,145.5464,1331.0
2018-08-31 14:00:00,161.6,161.6,161.47,161.47,2444.0,145.5554,145.5554,145.4383,145.4383,2444.0
2018-08-31 14:10:00,161.45,161.45,161.41,161.42,3224.0,145.4203,145.4203,145.3843,145.3933,3224.0
2018-08-31 14:20:00,161.44,161.45,161.37,161.44,16641.0,145.4113,145.4203,145.3483,145.4113,16641.0
2018-08-31 14:30:00,161.44,161.49,161.41,161.46,4024.0,145.4113,145.4563,145.3843,145.4293,4024.0
2018-08-31 14:40:00,161.48,161.53,161.45,161.53,10529.0,145.4473,145.4924,145.4203,145.4924,10529.0
2018-08-31 14:50:00,161.53,161.6,161.49,161.5,13004.0,145.4924,145.5554,145.4563,145.4654,13004.0
2018-08-31 15:00:00,161.46,161.66,161.46,161.63,9020.0,145.4293,145.6095,145.4293,145.5824,9020.0
2018-08-31 15:10:00,161.63,161.7,161.59,161.69,12717.0,145.5824,145.6455,145.5464,145.6365,12717.0
2018-08-31 15:20:00,161.68,161.68,161.44,161.47,16853.0,145.6275,145.6275,145.4113,145.4383,16853.0
2018-08-31 15:30:00,161.48,161.83,161.48,161.81,20373.0,145.4473,145.7626,145.4473,145.7446,20373.0
2018-08-31 15:40:00,161.77,161.82,161.71,161.76,22930.0,145.7085,145.7536,145.6545,145.6995,22930.0
2018-08-31 15:50:00,161.74,161.96,161.74,161.82,40956.0,145.6815,145.8797,145.6815,145.7536,40956.0
2018-09-04 09:30:00,161.59,161.67,161.22,161.22,27735.0,145.5464,145.6185,145.2132,145.2132,27735.0
2018-09-04 09:40:00,161.15,161.18,161.06,161.06,8715.0,145.1501,145.1771,145.069,145.069,8715.0
2018-09-04 09:50:00,161.07,161.28,161.07,161.25,17049.0,145.078,145.2672,145.078,145.2402,17049.0
2018-09-04 10:00:00,161.29,161.54,161.28,161.52,26076.0,145.2762,145.5014,145.2672,145.4834,26076.0
2018-09-04 10:10:00,161.54,161.66,161.5,161.66,3030.0,145.5014,145.6095,145.4654,145.6095,3030.0
2018-09-04 10:20:00,161.64,161.76,161.48,161.51,32330.0,145.5915,145.6995,145.4473,145.4744,32330.0
2018-09-04 10:30:00,161.51,161.59,161.45,161.48,32189.0,145.4744,145.5464,145.4203,145.4473,32189.0
2018-09-04 10:40:00,161.56,161.78,161.5,161.76,16786.0,145.5194,145.7176,145.4654,145.6995,16786.0
2018-09-04 10:50:00,161.74,161.84,161.73,161.76,11918.0,145.6815,145.7716,145.6725,145.6995,11918.0
2018-09-04 11:00:00,161.74,161.75,161.61,161.65,10073.0,145.6815,145.6905,145.5644,145.6005,10073.0
2018-09-04 11:10:00,161.67,161.67,161.5,161.59,20418.0,145.6185,145.6185,145.4654,145.5464,20418.0
2018-09-04 11:20:00,161.59,161.62,161.49,161.49,19990.0,145.5464,145.5734,145.4563,145.4563,19990.0
2018-09-04 11:30:00,161.48,161.61,161.47,161.6,16062.0,145.4473,145.5644,145.4383,145.5554,16062.0
2018-09-04 11:40:00,161.57,161.57,161.35,161.39,15053.0,145.5284,145.5284,145.3302,145.3663,15053.0
2018-09-04 11:50:00,161.38,161.38,161.21,161.22,12425.0,145.3573,145.3573,145.2041,145.2132,12425.0
2018-09-04 12:00:00,161.24,161.26,161.11,161.12,20291.0,145.2312,145.2492,145.1141,145.1231,20291.0
2018-09-04 12:10:00,161.12,161.27,161.09,161.24,14520.0,145.1231,145.2582,145.0961,145.2312,14520.0
2018-09-04 12:20:00,161.24,161.24,160.98,161.12,38716.0,145.2312,145.2312,144.997,145.1231,38716.0
2018-09-04 12:30:00,161.11,161.16,161.05,161.12,221880.0,145.1141,145.1591,145.06,145.1231,221880.0
2018-09-04 12:40:00,161.1,161.22,161.1,161.22,17165.0,145.1051,145.2132,145.1051,145.2132,17165.0
2018-09-04 12:50:00,161.19,161.31,161.18,161.29,9800.0,145.1861,145.2942,145.1771,145.2762,9800.0
2018-09-04 13:00:00,161.31,161.43,161.28,161.36,48445.0,145.2942,145.4023,145.2672,145.3393,48445.0
2018-09-04 13:10:00,161.37,161.41,161.33,161.33,13309.0,145.3483,145.3843,145.3122,145.3122,13309.0
2018-09-04 13:20:00,161.35,161.4,161.33,161.36,920.0,145.3302,145.3753,145.3122,145.3393,920.0
2018-09-04 13:30:00,161.38,161.45,161.37,161.38,14598.0,145.3573,145.4203,145.3483,145.3573,14598.0
2018-09-04 13:40:00,161.35,161.46,161.27,161.44,31198.0,145.3302,145.4293,145.2582,145.4113,31198.0
2018-09-04 13:50:00,161.47,161.54,161.46,161.49,10980.0,145.4383,145.5014,145.4293,145.4563,10980.0
2018-09-04 14:00:00,161.51,161.54,161.47,161.5,16322.0,145.4744,145.5014,145.4383,145.4654,16322.0
2018-09-04 14:10:00,161.48,161.54,161.45,161.51,11404.0,145.4473,145.5014,145.4203,145.4744,11404.0
2018-09-04 14:20:00,161.5,161.63,161.5,161.62,6200.0,145.4654,145.5824,145.4654,145.5734,6200.0
2018-09-04 14:30:00,161.56,161.65,161.55,161.64,2878.0,145.5194,145.6005,145.5104,145.5915,2878.0
2018-09-04 14:40:00,161.65,161.68,161.55,161.58,7190.0,145.6005,145.6275,145.5104,145.5374,7190.0
2018-09-04 14:50:00,161.58,161.72,161.58,161.67,13977.0,145.5374,145.6635,145.5374,145.6185,13977.0
2018-09-04 15:00:00,161.64,161.7,161.6,161.7,3332.0,145.5915,145.6455,145.5554,145.6455,3332.0
2018-09-04 15:10:00,161.68,161.68,161.56,161.57,3941.0,145.6275,145.6275,145.5194,145.5284,3941.0
2018-09-04 15:20:00,161.56,161.62,161.53,161.57,5726.0,145.5194,145.5734,145.4924,145.5284,5726.0
2018-09-04 15:30:00,161.57,161.6,161.53,161.58,30797.0,145.5284,145.5554,145.4924,145.5374,30797.0
2018-09-04 15:40:00,161.58,161.58,161.44,161.48,25580.0,145.5374,145.5374,145.4113,145.4473,25580.0
2018-09-04 15:50:00,161.49,161.66,161.39,161.64,24165.0,145.4563,145.6095,145.3663,145.5915,24165.0
2018-09-05 09:30:00,161.41,161.41,161.23,161.33,6089.0,145.3843,145.3843,145.2222,145.3122,6089.0
2018-09-05 09:40:00,161.36,161.46,161.3,161.43,13818.0,145.3393,145.4293,145.2852,145.4023,13818.0
2018-09-05 09:50:00,161.42,161.42,161.0,161.03,10316.0,145.3933,145.3933,145.015,145.042,10316.0
2018-09-05 10:00:00,161.02,161.1,160.93,161.07,16440.0,145.033,145.1051,144.9519,145.078,16440.0
2018-09-05 10:10:00,161.07,161.07,160.76,160.76,23063.0,145.078,145.078,144.7988,144.7988,23063.0
2018-09-05 10:20:00,160.71,160.76,160.43,160.76,27655.0,144.7538,144.7988,144.5016,144.7988,27655.0
2018-09-05 10:30:00,160.78,160.78,160.47,160.56,16962.0,144.8168,144.8168,144.5376,144.6187,16962.0
2018-09-05 10:40:00,160.48,160.88,160.45,160.82,13971.0,144.5466,144.9069,144.5196,144.8529,13971.0
2018-09-05 10:50:00,160.79,160.94,160.74,160.92,57605.0,144.8258,144.961,144.7808,144.9429,57605.0
2018-09-05 11:00:00,160.87,160.9,160.78,160.85,2296.0,144.8979,144.9249,144.8168,144.8799,2296.0
2018-09-05 11:10:00,160.8,160.89,160.71,160.88,14309.0,144.8349,144.9159,144.7538,144.9069,14309.0
2018-09-05 11:20:00,160.9,160.98,160.64,160.64,11354.0,144.9249,144.997,144.6907,144.6907,11354.0
2018-09-05 11:30:00,160.68,160.79,160.59,160.79,5635.0,144.7268,144.8258,144.6457,144.8258,5635.0
2018-09-05 11:40:00,160.79,160.84,160.73,160.84,4207.0,144.8258,144.8709,144.7718,144.8709,4207.0
2018-09-05 11:50:00,160.9,161.02,160.9,160.95,13894.0,144.9249,145.033,144.9249,144.97,13894.0
2018-09-05 12:00:00,161.04,161.13,161.04,161.06,12544.0,145.051,145.1321,145.051,145.069,12544.0
2018-09-05 12:10:00,161.09,161.09,161.0,161.08,7800.0,145.0961,145.0961,145.015,145.0871,7800.0
2018-09-05 12:20:00,161.13,161.13,161.02,161.06,7800.0,145.1321,145.1321,145.033,145.069,7800.0
2018-09-05 12:30:00,161.15,161.25,161.15,161.24,20434.0,145.1501,145.2402,145.1501,145.2312,20434.0
2018-09-05 12:40:00,161.22,161.22,161.14,161.16,2029.0,145.2132,145.2132,145.1411,145.1591,2029.0
2018-09-05 12:50:00,161.17,161.17,160.99,160.99,10177.0,145.1681,145.1681,145.006,145.006,10177.0
2018-09-05 13:00:00,160.97,161.11,160.97,161.11,5813.0,144.988,145.1141,144.988,145.1141,5813.0
2018-09-05 13:10:00,161.09,161.25,161.08,161.25,3344.0,145.0961,145.2402,145.0871,145.2402,3344.0
2018-09-05 13:20:00,161.26,161.29,161.19,161.23,8546.0,145.2492,145.2762,145.1861,145.2222,8546.0
2018-09-05 13:30:00,161.28,161.36,161.25,161.26,10981.0,145.2672,145.3393,145.2402,145.2492,10981.0
2018-09-05 13:40:00,161.26,161.26,161.13,161.15,6904.0,145.2492,145.2492,145.1321,145.1501,6904.0
2018-09-05 13:50:00,161.13,161.19,161.11,161.13,4586.0,145.1321,145.1861,145.1141,145.1321,4586.0
2018-09-05 14:00:00,161.18,161.2,161.05,161.1,214665.0,145.1771,145.1951,145.06,145.1051,214665.0
2018-09-05 14:10:00,161.1,161.18,161.04,161.18,14017.0,145.1051,145.1771,145.051,145.1771,14017.0
2018-09-05 14:20:00,161.21,161.21,161.14,161.14,7573.0,145.2041,145.2041,145.1411,145.1411,7573.0
2018-09-05 14:30:00,161.15,161.26,161.13,161.24,11145.0,145.1501,145.2492,145.1321,145.2312,11145.0
2018-09-05 14:40:00,161.22,161.24,161.14,161.14,7693.0,145.2132,145.2312,145.1411,145.1411,7693.0
2018-09-05 14:50:00,161.1,161.15,161.03,161.11,8705.0,145.1051,145.1501,145.042,145.1141,8705.0
2018-09-05 15:00:00,161.13,161.16,161.09,161.09,5956.0,145.1321,145.1591,145.0961,145.0961,5956.0
2018-09-05 15:10:00,161.09,161.26,161.04,161.21,15866.0,145.0961,145.2492,145.051,145.2041,15866.0
2018-09-05 15:20:00,161.19,161.19,161.1,161.1,4065.0,145.1861,145.1861,145.1051,145.1051,4065.0
2018-09-05 15:30:00,161.16,161.16,161.09,161.13,10221.0,145.1591,145.1591,145.0961,145.1321,10221.0
2018-09-05 15:40:00,161.12,161.16,160.96,160.96,34735.0,145.1231,145.1591,144.979,144.979,34735.0
2018-09-05 15:50:00,160.93,161.19,160.89,161.16,192068.0,144.9519,145.1861,144.9159,145.1591,192068.0
2018-09-06 09:30:00,161.15,161.31,161.01,161.02,49570.0,145.1501,145.2942,145.024,145.033,49570.0
2018-09-06 09:40:00,161.06,161.35,160.95,161.31,23591.0,145.069,145.3302,144.97,145.2942,23591.0
2018-09-06 09:50:00,161.27,161.44,161.22,161.43,21401.0,145.2582,145.4113,145.2132,145.4023,21401.0
2018-09-06 10:00:00,161.42,161.42,161.04,161.06,10347.0,145.3933,145.3933,145.051,145.069,10347.0
2018-09-06 10:10:00,161.0,161.0,160.71,160.83,17544.0,145.015,145.015,144.7538,144.8619,17544.0
2018-09-06 10:20:00,160.84,160.89,160.69,160.89,20529.0,144.8709,144.9159,144.7358,144.9159,20529.0
2018-09-06 10:30:00,160.88,160.88,160.62,160.68,9962.0,144.9069,144.9069,144.6727,144.7268,9962.0
2018-09-06 10:40:00,160.71,160.74,160.31,160.31,19254.0,144.7538,144.7808,144.3935,144.3935,19254.0
2018-09-06 10:50:00,160.35,160.54,160.26,160.4,31280.0,144.4295,144.6007,144.3485,144.4746,31280.0
2018-09-06 11:00:00,160.42,160.42,160.08,160.19,14832.0,144.4926,144.4926,144.1863,144.2854,14832.0
2018-09-06 11:10:00,160.16,160.27,160.12,160.15,13655.0,144.2584,144.3575,144.2224,144.2494,13655.0
2018-09-06 11:20:00,160.14,160.38,160.08,160.32,7240.0,144.2404,144.4566,144.1863,144.4025,7240.0
2018-09-06 11:30:00,160.32,160.4,160.28,160.33,19854.0,144.4025,144.4746,144.3665,144.4115,19854.0
2018-09-06 11:40:00,160.35,160.46,160.26,160.46,13383.0,144.4295,144.5286,144.3485,144.5286,13383.0
2018-09-06 11:50:00,160.44,160.55,160.35,160.47,40409.0,144.5106,144.6097,144.4295,144.5376,40409.0
2018-09-06 12:00:00,160.43,160.47,160.38,160.47,18219.0,144.5016,144.5376,144.4566,144.5376,18219.0
2018-09-06 12:10:00,160.46,160.46,160.36,160.37,5240.0,144.5286,144.5286,144.4385,144.4475,5240.0
2018-09-06 12:20:00,160.33,160.42,160.32,160.38,8834.0,144.4115,144.4926,144.4025,144.4566,8834.0
2018-09-06 12:30:00,160.35,160.38,160.19,160.2,5040.0,144.4295,144.4566,144.2854,144.2944,5040.0
2018-09-06 12:40:00,160.21,160.38,160.21,160.29,12938.0,144.3034,144.4566,144.3034,144.3755,12938.0
2018-09-06 12:50:00,160.28,160.28,160.18,160.18,2804.0,144.3665,144.3665,144.2764,144.2764,2804.0
2018-09-06 13:00:00,160.13,160.14,159.99,160.11,8126.0,144.2314,144.2404,144.1053,144.2134,8126.0
2018-09-06 13:10:00,160.04,160.33,160.02,160.33,10731.0,144.1503,144.4115,144.1323,144.4115,10731.0
2018-09-06 13:20:00,160.32,160.35,160.27,160.28,208912.0,144.4025,144.4295,144.3575,144.3665,208912.0
2018-09-06 13:30:00,160.25,160.41,160.25,160.34,14391.0,144.3395,144.4836,144.3395,144.4205,14391.0
2018-09-06 13:40:00,160.35,160.5,160.33,160.41,8422.0,144.4295,144.5646,144.4115,144.4836,8422.0
2018-09-06 13:50:00,160.39,160.41,160.33,160.35,1606.0,144.4656,144.4836,144.4115,144.4295,1606.0
2018-09-06 14:00:00,160.38,160.47,160.31,160.36,4417.0,144.4566,144.5376,144.3935,144.4385,4417.0
2018-09-06 14:10:00,160.42,160.53,160.42,160.49,7761.0,144.4926,144.5917,144.4926,144.5556,7761.0
2018-09-06 14:20:00,160.47,160.48,160.34,160.35,7565.0,144.5376,144.5466,144.4205,144.4295,7565.0
2018-09-06 14:30:00,160.47,160.58,160.38,160.51,65070.0,144.5376,144.6367,144.4566,144.5736,65070.0
2018-09-06 14:40:00,160.53,160.65,160.49,160.59,9661.0,144.5917,144.6997,144.5556,144.6457,9661.0
2018-09-06 14:50:00,160.57,160.58,160.51,160.53,24835.0,144.6277,144.6367,144.5736,144.5917,24835.0
2018-09-06 15:00:00,160.53,160.84,160.52,160.79,12837.0,144.5917,144.8709,144.5827,144.8258,12837.0
2018-09-06 15:10:00,160.81,160.88,160.71,160.71,111768.0,144.8439,144.9069,144.7538,144.7538,111768.0
2018-09-06 15:20:00,160.74,160.86,160.74,160.86,45213.0,144.7808,144.8889,144.7808,144.8889,45213.0
2018-09-06 15:30:00,160.86,160.89,160.76,160.78,56022.0,144.8889,144.9159,144.7988,144.8168,56022.0
2018-09-06 15:40:00,160.79,160.8,160.65,160.72,24499.0,144.8258,144.8349,144.6997,144.7628,24499.0
2018-09-06 15:50:00,160.69,160.74,160.58,160.63,54660.0,144.7358,144.7808,144.6367,144.6817,54660.0
2018-09-07 09:30:00,160.05,160.12,159.85,160.12,14427.0,144.1593,144.2224,143.9792,144.2224,14427.0
2018-09-07 09:40:00,160.1,160.3,160.06,160.21,17324.0,144.2044,144.3845,144.1683,144.3034,17324.0
2018-09-07 09:50:00,160.23,160.54,160.23,160.39,9871.0,144.3214,144.6007,144.3214,144.4656,9871.0
2018-09-07 10:00:00,160.39,160.58,160.38,160.54,11976.0,144.4656,144.6367,144.4566,144.6007,11976.0
2018-09-07 10:10:00,160.53,160.72,160.53,160.57,11164.0,144.5917,144.7628,144.5917,144.6277,11164.0
2018-09-07 10:20:00,160.58,160.76,160.58,160.59,13317.0,144.6367,144.7988,144.6367,144.6457,13317.0
2018-09-07 10:30:00,160.62,160.68,160.53,160.55,27977.0,144.6727,144.7268,144.5917,144.6097,27977.0
2018-09-07 10:40:00,160.54,160.81,160.52,160.79,2609.0,144.6007,144.8439,144.5827,144.8258,2609.0
2018-09-07 10:50:00,160.79,160.81,160.74,160.74,1781.0,144.8258,144.8439,144.7808,144.7808,1781.0
2018-09-07 11:00:00,160.74,160.78,160.63,160.77,3400.0,144.7808,144.8168,144.6817,144.8078,3400.0
2018-09-07 11:10:00,160.71,160.79,160.69,160.73,6158.0,144.7538,144.8258,144.7358,144.7718,6158.0
2018-09-07 11:20:00,160.75,160.75,160.63,160.69,4103.0,144.7898,144.7898,144.6817,144.7358,4103.0
2018-09-07 11:30:00,160.79,160.93,160.72,160.9,14172.0,144.8258,144.9519,144.7628,144.9249,14172.0
2018-09-07 11:40:00,160.91,160.91,160.77,160.79,2109.0,144.9339,144.9339,144.8078,144.8258,2109.0
2018-09-07 11:50:00,160.81,160.81,160.6,160.6,24351.0,144.8439,144.8439,144.6547,144.6547,24351.0
2018-09-07 12:00:00,160.63,160.64,160.07,160.11,32984.0,144.6817,144.6907,144.1773,144.2134,32984.0
2018-09-07 12:10:00,160.07,160.33,160.07,160.19,22450.0,144.1773,144.4115,144.1773,144.2854,22450.0
2018-09-07 12:20:00,160.25,160.25,160.04,160.04,4182.0,144.3395,144.3395,144.1503,144.1503,4182.0
2018-09-07 12:30:00,160.11,160.23,160.08,160.1,19359.0,144.2134,144.3214,144.1863,144.2044,19359.0
2018-09-07 12:40:00,160.12,160.25,159.93,160.23,7955.0,144.2224,144.3395,144.0512,144.3214,7955.0
2018-09-07 12:50:00,160.24,160.32,160.24,160.29,3008.0,144.3305,144.4025,144.3305,144.3755,3008.0
2018-09-07 13:00:00,160.28,160.3,160.16,160.16,1948.0,144.3665,144.3845,144.2584,144.2584,1948.0
2018-09-07 13:10:00,160.12,160.14,160.02,160.02,1691.0,144.2224,144.2404,144.1323,144.1323,1691.0
2018-09-07 13:20:00,160.02,160.17,160.02,160.17,1925.0,144.1323,144.2674,144.1323,144.2674,1925.0
2018-09-07 13:30:00,160.21,160.21,160.05,160.06,8473.0,144.3034,144.3034,144.1593,144.1683,8473.0
2018-09-07 13:40:00,160.03,160.1,160.02,160.09,1907.0,144.1413,144.2044,144.1323,144.1953,1907.0
2018-09-07 13:50:00,160.13,160.14,160.05,160.07,1658.0,144.2314,144.2404,144.1593,144.1773,1658.0
2018-09-07 14:00:00,160.03,160.12,160.03,160.07,1539.0,144.1413,144.2224,144.1413,144.1773,1539.0
2018-09-07 14:10:00,160.09,160.29,160.09,160.18,8259.0,144.1953,144.3755,144.1953,144.2764,8259.0
2018-09-07 14:20:00,160.19,160.4,160.19,160.39,473069.0,144.2854,144.4746,144.2854,144.4656,473069.0
2018-09-07 14:30:00,160.38,160.38,160.27,160.31,24851.0,144.4566,144.4566,144.3575,144.3935,24851.0
2018-09-07 14:40:00,160.32,160.36,160.3,160.34,3901.0,144.4025,144.4385,144.3845,144.4205,3901.0
2018-09-07 14:50:00,160.31,160.44,160.24,160.43,16523.0,144.3935,144.5106,144.3305,144.5016,16523.0
2018-09-07 15:00:00,160.42,160.44,160.35,160.35,18808.0,144.4926,144.5106,144.4295,144.4295,18808.0
2018-09-07 15:10:00,160.36,160.41,160.36,160.39,3422.0,144.4385,144.4836,144.4385,144.4656,3422.0
2018-09-07 15:20:00,160.38,160.38,160.25,160.34,25737.0,144.4566,144.4566,144.3395,144.4205,25737.0
2018-09-07 15:30:00,160.36,160.41,160.18,160.26,27615.0,144.4385,144.4836,144.2764,144.3485,27615.0
2018-09-07 15:40:00,160.22,160.23,160.13,160.18,11122.0,144.3124,144.3214,144.2314,144.2764,11122.0
2018-09-07 15:50:00,160.15,160.36,160.07,160.25,49951.0,144.2494,144.4385,144.1773,144.3395,49951.0
2018-09-10 09:30:00,160.92,160.98,160.64,160.79,11246.0,144.9429,144.997,144.6907,144.8258,11246.0
2018-09-10 09:40:00,160.83,160.98,160.79,160.98,14804.0,144.8619,144.997,144.8258,144.997,14804.0
2018-09-10 09:50:00,161.0,161.04,160.81,160.86,8276.0,145.015,145.051,144.8439,144.8889,8276.0
2018-09-10 10:00:00,160.83,160.89,160.61,160.68,42155.0,144.8619,144.9159,144.6637,144.7268,42155.0
2018-09-10 10:10:00,160.68,160.69,160.54,160.69,58491.0,144.7268,144.7358,144.6007,144.7358,58491.0
2018-09-10 10:20:00,160.71,160.78,160.62,160.72,60829.0,144.7538,144.8168,144.6727,144.7628,60829.0
2018-09-10 10:30:00,160.74,160.82,160.64,160.81,98734.0,144.7808,144.8529,144.6907,144.8439,98734.0
2018-09-10 10:40:00,160.79,160.84,160.76,160.8,11779.0,144.8258,144.8709,144.7988,144.8349,11779.0
2018-09-10 10:50:00,160.8,160.88,160.69,160.69,22287.0,144.8349,144.9069,144.7358,144.7358,22287.0
2018-09-10 11:00:00,160.66,160.78,160.56,160.77,14404.0,144.7088,144.8168,144.6187,144.8078,14404.0
2018-09-10 11:10:00,160.8,160.87,160.79,160.86,5397.0,144.8349,144.8979,144.8258,144.8889,5397.0
2018-09-10 11:20:00,160.85,160.92,160.84,160.85,6898.0,144.8799,144.9429,144.8709,144.8799,6898.0
2018-09-10 11:30:00,160.88,160.88,160.66,160.68,2900.0,144.9069,144.9069,144.7088,144.7268,2900.0
2018-09-10 11:40:00,160.71,160.72,160.62,160.72,2965.0,144.7538,144.7628,144.6727,144.7628,2965.0
2018-09-10 11:50:00,160.74,160.8,160.69,160.73,2200.0,144.7808,144.8349,144.7358,144.7718,2200.0
2018-09-10 12:00:00,160.7,160.7,160.62,160.68,8605.0,144.7448,144.7448,144.6727,144.7268,8605.0
2018-09-10 12:10:00,160.66,160.68,160.56,160.56,1337.0,144.7088,144.7268,144.6187,144.6187,1337.0
2018-09-10 12:20:00,160.56,160.6,160.52,160.52,6796.0,144.6187,144.6547,144.5827,144.5827,6796.0
2018-09-10 12:30:00,160.51,160.61,160.51,160.54,7274.0,144.5736,144.6637,144.5736,144.6007,7274.0
2018-09-10 12:40:00,160.56,160.57,160.48,160.55,4739.0,144.6187,144.6277,144.5466,144.6097,4739.0
2018-09-10 12:50:00,160.5,160.55,160.48,160.52,3741.0,144.5646,144.6097,144.5466,144.5827,3741.0
2018-09-10 13:00:00,160.51,160.53,160.47,160.51,115435.0,144.5736,144.5917,144.5376,144.5736,115435.0
2018-09-10 13:10:00,160.49,160.58,160.49,160.56,18681.0,144.5556,144.6367,144.5556,144.6187,18681.0
2018-09-10 13:20:00,160.57,160.66,160.56,160.65,10808.0,144.6277,144.7088,144.6187,144.6997,10808.0
2018-09-10 13:30:00,160.66,160.66,160.59,160.61,30012.0,144.7088,144.7088,144.6457,144.6637,30012.0
2018-09-10 13:40:00,160.61,160.63,160.52,160.57,6326.0,144.6637,144.6817,144.5827,144.6277,6326.0
2018-09-10 13:50:00,160.57,160.64,160.55,160.64,3571.0,144.6277,144.6907,144.6097,144.6907,3571.0
2018-09-10 14:00:00,160.66,160.7,160.64,160.67,4900.0,144.7088,144.7448,144.6907,144.7178,4900.0
2018-09-10 14:10:00,160.67,160.7,160.65,160.69,6691.0,144.7178,144.7448,144.6997,144.7358,6691.0
2018-09-10 14:20:00,160.66,160.73,160.64,160.71,6107.0,144.7088,144.7718,144.6907,144.7538,6107.0
2018-09-10 14:30:00,160.73,160.77,160.69,160.77,7892.0,144.7718,144.8078,144.7358,144.8078,7892.0
2018-09-10 14:40:00,160.76,160.79,160.74,160.75,5069.0,144.7988,144.8258,144.7808,144.7898,5069.0
2018-09-10 14:50:00,160.75,160.75,160.68,160.75,11923.0,144.7898,144.7898,144.7268,144.7898,11923.0
2018-09-10 15:00:00,160.76,160.82,160.76,160.8,13090.0,144.7988,144.8529,144.7988,144.8349,13090.0
2018-09-10 15:10:00,160.79,160.8,160.69,160.72,4574.0,144.8258,144.8349,144.7358,144.7628,4574.0
2018-09-10 15:20:00,160.69,160.75,160.69,160.69,4660.0,144.7358,144.7898,144.7358,144.7358,4660.0
2018-09-10 15:30:00,160.68,160.71,160.63,160.63,8471.0,144.7268,144.7538,144.6817,144.6817,8471.0
2018-09-10 15:40:00,160.61,160.7,160.58,160.68,14505.0,144.6637,144.7448,144.6367,144.7268,14505.0
2018-09-10 15:50:00,160.68,160.68,160.53,160.59,28388.0,144.7268,144.7268,144.5917,144.6457,28388.0
2018-09-11 09:30:00,160.23,160.23,159.97,160.11,13985.0,144.3214,144.3214,144.0873,144.2134,13985.0
2018-09-11 09:40:00,160.05,160.38,160.01,160.38,2851.0,144.1593,144.4566,144.1233,144.4566,2851.0
2018-09-11 09:50:00,160.33,160.5,160.3,160.41,14004.0,144.4115,144.5646,144.3845,144.4836,14004.0
2018-09-11 10:00:00,160.43,160.62,160.43,160.62,8855.0,144.5016,144.6727,144.5016,144.6727,8855.0
2018-09-11 10:10:00,160.61,160.67,160.58,160.61,8491.0,144.6637,144.7178,144.6367,144.6637,8491.0
2018-09-11 10:20:00,160.61,160.72,160.59,160.67,4025.0,144.6637,144.7628,144.6457,144.7178,4025.0
2018-09-11 10:30:00,160.67,160.67,160.53,160.55,9545.0,144.7178,144.7178,144.5917,144.6097,9545.0
2018-09-11 10:40:00,160.56,160.56,160.43,160.47,2375.0,144.6187,144.6187,144.5016,144.5376,2375.0
2018-09-11 10:50:00,160.47,160.57,160.47,160.54,21316.0,144.5376,144.6277,144.5376,144.6007,21316.0
2018-09-11 11:00:00,160.56,160.78,160.55,160.77,17052.0,144.6187,144.8168,144.6097,144.8078,17052.0
2018-09-11 11:10:00,160.77,160.8,160.67,160.72,22021.0,144.8078,144.8349,144.7178,144.7628,22021.0
2018-09-11 11:20:00,160.72,160.86,160.71,160.86,11982.0,144.7628,144.8889,144.7538,144.8889,11982.0
2018-09-11 11:30:00,160.86,160.91,160.83,160.86,12727.0,144.8889,144.9339,144.8619,144.8889,12727.0
2018-09-11 11:40:00,160.85,160.97,160.84,160.97,10172.0,144.8799,144.988,144.8709,144.988,10172.0
2018-09-11 11:50:00,160.98,161.31,160.98,161.31,27871.0,144.997,145.2942,144.997,145.2942,27871.0
2018-09-11 12:00:00,161.33,161.39,161.26,161.39,23632.0,145.3122,145.3663,145.2492,145.3663,23632.0
2018-09-11 12:10:00,161.39,161.39,161.25,161.26,21389.0,145.3663,145.3663,145.2402,145.2492,21389.0
2018-09-11 12:20:00,161.26,161.32,161.21,161.23,14077.0,145.2492,145.3032,145.2041,145.2222,14077.0
2018-09-11 12:30:00,161.25,161.3,161.22,161.27,31383.0,145.2402,145.2852,145.2132,145.2582,31383.0
2018-09-11 12:40:00,161.27,161.27,161.2,161.21,11378.0,145.2582,145.2582,145.1951,145.2041,11378.0
2018-09-11 12:50:00,161.22,161.35,161.19,161.34,11994.0,145.2132,145.3302,145.1861,145.3212,11994.0
2018-09-11 13:00:00,161.37,161.39,161.25,161.28,18967.0,145.3483,145.3663,145.2402,145.2672,18967.0
2018-09-11 13:10:00,161.29,161.32,161.2,161.32,11237.0,145.2762,145.3032,145.1951,145.3032,11237.0
2018-09-11 13:20:00,161.3,161.32,161.16,161.22,17617.0,145.2852,145.3032,145.1591,145.2132,17617.0
2018-09-11 13:30:00,161.21,161.27,161.19,161.24,25437.0,145.2041,145.2582,145.1861,145.2312,25437.0
2018-09-11 13:40:00,161.25,161.25,161.12,161.14,39648.0,145.2402,145.2402,145.1231,145.1411,39648.0
2018-09-11 13:50:00,161.14,161.19,161.12,161.18,11684.0,145.1411,145.1861,145.1231,145.1771,11684.0
2018-09-11 14:00:00,161.18,161.2,161.1,161.2,20659.0,145.1771,145.1951,145.1051,145.1951,20659.0
2018-09-11 14:10:00,161.2,161.26,161.17,161.24,10382.0,145.1951,145.2492,145.1681,145.2312,10382.0
2018-09-11 14:20:00,161.27,161.31,161.26,161.3,14831.0,145.2582,145.2942,145.2492,145.2852,14831.0
2018-09-11 14:30:00,161.29,161.37,161.28,161.28,17578.0,145.2762,145.3483,145.2672,145.2672,17578.0
2018-09-11 14:40:00,161.3,161.31,161.25,161.29,12916.0,145.2852,145.2942,145.2402,145.2762,12916.0
2018-09-11 14:50:00,161.3,161.31,161.26,161.26,15258.0,145.2852,145.2942,145.2492,145.2492,15258.0
2018-09-11 15:00:00,161.27,161.34,161.27,161.3,17114.0,145.2582,145.3212,145.2582,145.2852,17114.0
2018-09-11 15:10:00,161.31,161.34,161.19,161.21,17794.0,145.2942,145.3212,145.1861,145.2041,17794.0
2018-09-11 15:20:00,161.22,161.24,161.19,161.24,8187.0,145.2132,145.2312,145.1861,145.2312,8187.0
2018-09-11 15:30:00,161.22,161.24,161.17,161.24,14915.0,145.2132,145.2312,145.1681,145.2312,14915.0
2018-09-11 15:40:00,161.23,161.27,161.12,161.16,17541.0,145.2222,145.2582,145.1231,145.1591,17541.0
2018-09-11 15:50:00,161.15,161.2,161.09,161.16,76135.0,145.1501,145.1951,145.0961,145.1591,76135.0
2018-09-12 09:30:00,161.08,161.16,160.99,161.09,17422.0,145.0871,145.1591,145.006,145.0961,17422.0
2018-09-12 09:40:00,161.17,161.2,161.14,161.14,1319.0,145.1681,145.1951,145.1411,145.1411,1319.0
2018-09-12 09:50:00,161.2,161.2,161.03,161.03,3899.0,145.1951,145.1951,145.042,145.042,3899.0
2018-09-12 10:00:00,161.09,161.18,160.99,160.99,2524.0,145.0961,145.1771,145.006,145.006,2524.0
2018-09-12 10:10:00,160.9,160.9,160.81,160.84,9587.0,144.9249,144.9249,144.8439,144.8709,9587.0
2018-09-12 10:20:00,160.78,160.8,160.69,160.8,2429.0,144.8168,144.8349,144.7358,144.8349,2429.0
2018-09-12 10:30:00,160.79,160.79,160.58,160.76,16901.0,144.8258,144.8258,144.6367,144.7988,16901.0
2018-09-12 10:40:00,160.79,160.84,160.72,160.73,4340.0,144.8258,144.8709,144.7628,144.7718,4340.0
2018-09-12 10:50:00,160.65,160.82,160.65,160.75,7948.0,144.6997,144.8529,144.6997,144.7898,7948.0
2018-09-12 11:00:00,160.68,160.89,160.68,160.72,12609.0,144.7268,144.9159,144.7268,144.7628,12609.0
2018-09-12 11:10:00,160.73,161.28,160.73,161.25,39310.0,144.7718,145.2672,144.7718,145.2402,39310.0
2018-09-12 11:20:00,161.23,161.36,161.22,161.33,36425.0,145.2222,145.3393,145.2132,145.3122,36425.0
2018-09-12 11:30:00,161.39,161.48,161.22,161.22,6754.0,145.3663,145.4473,145.2132,145.2132,6754.0
2018-09-12 11:40:00,161.24,161.28,161.0,161.04,22992.0,145.2312,145.2672,145.015,145.051,22992.0
2018-09-12 11:50:00,160.86,160.91,160.79,160.87,4683.0,144.8889,144.9339,144.8258,144.8979,4683.0
2018-09-12 12:00:00,160.82,161.15,160.82,160.84,51462.0,144.8529,145.1501,144.8529,144.8709,51462.0
2018-09-12 12:10:00,160.83,160.97,160.8,160.94,11893.0,144.8619,144.988,144.8349,144.961,11893.0
2018-09-12 12:20:00,160.95,161.07,160.94,161.06,10796.0,144.97,145.078,144.961,145.069,10796.0
2018-09-12 12:30:00,161.07,161.07,160.96,161.04,13541.0,145.078,145.078,144.979,145.051,13541.0
2018-09-12 12:40:00,161.06,161.16,161.04,161.12,9894.0,145.069,145.1591,145.051,145.1231,9894.0
2018-09-12 12:50:00,161.12,161.16,161.05,161.07,7977.0,145.1231,145.1591,145.06,145.078,7977.0
2018-09-12 13:00:00,161.08,161.17,161.08,161.13,10189.0,145.0871,145.1681,145.0871,145.1321,10189.0
2018-09-12 13:10:00,161.14,161.19,161.02,161.08,8911.0,145.1411,145.1861,145.033,145.0871,8911.0
2018-09-12 13:20:00,161.1,161.21,161.09,161.15,17313.0,145.1051,145.2041,145.0961,145.1501,17313.0
2018-09-12 13:30:00,161.16,161.24,161.11,161.12,15362.0,145.1591,145.2312,145.1141,145.1231,15362.0
2018-09-12 13:40:00,161.11,161.16,160.93,160.98,16985.0,145.1141,145.1591,144.9519,144.997,16985.0
2018-09-12 13:50:00,160.99,161.0,160.94,160.97,15234.0,145.006,145.015,144.961,144.988,15234.0
2018-09-12 14:00:00,160.99,161.03,160.9,160.92,6667.0,145.006,145.042,144.9249,144.9429,6667.0
2018-09-12 14:10:00,160.97,160.97,160.92,160.96,2836.0,144.988,144.988,144.9429,144.979,2836.0
2018-09-12 14:20:00,160.98,161.02,160.97,160.97,5508.0,144.997,145.033,144.988,144.988,5508.0
2018-09-12 14:30:00,160.99,161.02,160.95,161.0,2929.0,145.006,145.033,144.97,145.015,2929.0
2018-09-12 14:40:00,161.0,161.04,160.87,161.04,13817.0,145.015,145.051,144.8979,145.051,13817.0
2018-09-12 14:50:00,161.03,161.04,160.99,160.99,3677.0,145.042,145.051,145.006,145.006,3677.0
2018-09-12 15:00:00,161.01,161.12,160.99,161.11,8261.0,145.024,145.1231,145.006,145.1141,8261.0
2018-09-12 15:10:00,161.13,161.2,161.13,161.16,11700.0,145.1321,145.1951,145.1321,145.1591,11700.0
2018-09-12 15:20:00,161.18,161.29,161.18,161.29,13344.0,145.1771,145.2762,145.1771,145.2762,13344.0
2018-09-12 15:30:00,161.31,161.35,161.29,161.31,14766.0,145.2942,145.3302,145.2762,145.2942,14766.0
2018-09-12 15:40:00,161.33,161.38,161.21,161.21,10067.0,145.3122,145.3573,145.2041,145.2041,10067.0
2018-09-12 15:50:00,161.23,161.31,161.18,161.2,22802.0,145.2222,145.2942,145.1771,145.1951,22802.0
2018-09-13 09:30:00,161.83,162.04,161.79,162.04,36909.0,145.7626,145.9517,145.7266,145.9517,36909.0
2018-09-13 09:40:00,162.06,162.21,162.03,162.18,12854.0,145.9698,146.1049,145.9427,146.0778,12854.0
2018-09-13 09:50:00,162.17,162.18,162.04,162.04,4477.0,146.0688,146.0778,145.9517,145.9517,4477.0
2018-09-13 10:00:00,162.07,162.23,162.06,162.2,10986.0,145.9788,146.1229,145.9698,146.0959,10986.0
2018-09-13 10:10:00,162.21,162.24,161.9,162.0,54919.0,146.1049,146.1319,145.8256,145.9157,54919.0
2018-09-13 10:20:00,161.97,161.98,161.79,161.87,33175.0,145.8887,145.8977,145.7266,145.7986,33175.0
2018-09-13 10:30:00,161.86,161.98,161.72,161.72,12366.0,145.7896,145.8977,145.6635,145.6635,12366.0
2018-09-13 10:40:00,161.72,161.81,161.64,161.76,3339.0,145.6635,145.7446,145.5915,145.6995,3339.0
2018-09-13 10:50:00,161.73,161.8,161.71,161.71,6806.0,145.6725,145.7356,145.6545,145.6545,6806.0
2018-09-13 11:00:00,161.68,161.92,161.68,161.91,358107.0,145.6275,145.8437,145.6275,145.8346,358107.0
2018-09-13 11:10:00,161.91,161.95,161.84,161.84,12198.0,145.8346,145.8707,145.7716,145.7716,12198.0
2018-09-13 11:20:00,161.83,161.88,161.73,161.75,11187.0,145.7626,145.8076,145.6725,145.6905,11187.0
2018-09-13 11:30:00,161.77,161.87,161.69,161.87,3341.0,145.7085,145.7986,145.6365,145.7986,3341.0
2018-09-13 11:40:00,161.86,161.94,161.82,161.93,8165.0,145.7896,145.8617,145.7536,145.8527,8165.0
2018-09-13 11:50:00,161.96,162.08,161.96,162.08,11814.0,145.8797,145.9878,145.8797,145.9878,11814.0
2018-09-13 12:00:00,162.1,162.18,162.0,162.06,19648.0,146.0058,146.0778,145.9157,145.9698,19648.0
2018-09-13 12:10:00,162.05,162.11,162.04,162.08,6656.0,145.9607,146.0148,145.9517,145.9878,6656.0
2018-09-13 12:20:00,162.07,162.12,162.07,162.08,12318.0,145.9788,146.0238,145.9788,145.9878,12318.0
2018-09-13 12:30:00,162.09,162.14,162.09,162.14,8608.0,145.9968,146.0418,145.9968,146.0418,8608.0
2018-09-13 12:40:00,162.15,162.15,162.07,162.1,4352.0,146.0508,146.0508,145.9788,146.0058,4352.0
2018-09-13 12:50:00,162.08,162.09,162.01,162.05,26591.0,145.9878,145.9968,145.9247,145.9607,26591.0
2018-09-13 13:00:00,162.07,162.08,161.98,162.0,3033.0,145.9788,145.9878,145.8977,145.9157,3033.0
2018-09-13 13:10:00,161.96,162.01,161.95,161.99,5499.0,145.8797,145.9247,145.8707,145.9067,5499.0
2018-09-13 13:20:00,162.01,162.01,161.95,162.0,7374.0,145.9247,145.9247,145.8707,145.9157,7374.0
2018-09-13 13:30:00,162.01,162.03,161.96,162.02,22434.0,145.9247,145.9427,145.8797,145.9337,22434.0
2018-09-13 13:40:00,162.03,162.05,161.97,161.98,8774.0,145.9427,145.9607,145.8887,145.8977,8774.0
2018-09-13 13:50:00,161.97,161.99,161.94,161.97,6135.0,145.8887,145.9067,145.8617,145.8887,6135.0
2018-09-13 14:00:00,161.96,162.07,161.95,162.04,8676.0,145.8797,145.9788,145.8707,145.9517,8676.0
2018-09-13 14:10:00,162.05,162.06,161.86,161.88,26862.0,145.9607,145.9698,145.7896,145.8076,26862.0
2018-09-13 14:20:00,161.87,161.99,161.86,161.99,12492.0,145.7986,145.9067,145.7896,145.9067,12492.0
2018-09-13 14:30:00,161.97,162.06,161.95,162.05,8492.0,145.8887,145.9698,145.8707,145.9607,8492.0
2018-09-13 14:40:00,162.06,162.12,162.05,162.1,222796.0,145.9698,146.0238,145.9607,146.0058,222796.0
2018-09-13 14:50:00,162.09,162.14,162.01,162.14,18655.0,145.9968,146.0418,145.9247,146.0418,18655.0
2018-09-13 15:00:00,162.14,162.14,162.01,162.02,13851.0,146.0418,146.0418,145.9247,145.9337,13851.0
2018-09-13 15:10:00,162.02,162.08,161.99,162.02,17005.0,145.9337,145.9878,145.9067,145.9337,17005.0
2018-09-13 15:20:00,162.02,162.05,161.97,161.98,25362.0,145.9337,145.9607,145.8887,145.8977,25362.0
2018-09-13 15:30:00,161.98,162.0,161.9,161.92,21622.0,145.8977,145.9157,145.8256,145.8437,21622.0
2018-09-13 15:40:00,161.91,161.94,161.85,161.94,29201.0,145.8346,145.8617,145.7806,145.8617,29201.0
2018-09-13 15:50:00,161.93,162.08,161.93,162.08,45156.0,145.8527,145.9878,145.8527,145.9878,45156.0
2018-09-14 09:30:00,162.25,162.25,162.11,162.23,61815.0,146.1409,146.1409,146.0148,146.1229,61815.0
2018-09-14 09:40:00,162.27,162.32,162.15,162.15,43067.0,146.1589,146.2039,146.0508,146.0508,43067.0
2018-09-14 09:50:00,162.22,162.22,162.13,162.22,1810.0,146.1139,146.1139,146.0328,146.1139,1810.0
2018-09-14 10:00:00,162.16,162.2,162.0,162.0,6860.0,146.0598,146.0959,145.9157,145.9157,6860.0
2018-09-14 10:10:00,161.96,162.12,161.96,162.12,2881.0,145.8797,146.0238,145.8797,146.0238,2881.0
2018-09-14 10:20:00,162.11,162.15,162.09,162.13,2807.0,146.0148,146.0508,145.9968,146.0328,2807.0
2018-09-14 10:30:00,162.21,162.28,162.21,162.23,2216.0,146.1049,146.1679,146.1049,146.1229,2216.0
2018-09-14 10:40:00,162.23,162.29,162.19,162.22,26183.0,146.1229,146.1769,146.0868,146.1139,26183.0
2018-09-14 10:50:00,162.21,162.3,162.21,162.27,2218.0,146.1049,146.1859,146.1049,146.1589,2218.0
2018-09-14 11:00:00,162.28,162.39,162.21,162.35,10041.0,146.1679,146.267,146.1049,146.231,10041.0
2018-09-14 11:10:00,162.36,162.37,162.22,162.24,8017.0,146.24,146.249,146.1139,146.1319,8017.0
2018-09-14 11:20:00,162.24,162.35,162.2,162.31,19266.0,146.1319,146.231,146.0959,146.1949,19266.0
2018-09-14 11:30:00,162.33,162.35,162.26,162.32,4311.0,146.2129,146.231,146.1499,146.2039,4311.0
2018-09-14 11:40:00,162.32,162.39,162.28,162.35,13721.0,146.2039,146.267,146.1679,146.231,13721.0
2018-09-14 11:50:00,162.35,162.41,162.29,162.35,18581.0,146.231,146.285,146.1769,146.231,18581.0
2018-09-14 12:00:00,162.36,162.36,161.87,161.98,45120.0,146.24,146.24,145.7986,145.8977,45120.0
2018-09-14 12:10:00,161.97,162.06,161.91,161.95,9717.0,145.8887,145.9698,145.8346,145.8707,9717.0
2018-09-14 12:20:00,161.93,161.96,161.8,161.87,10254.0,145.8527,145.8797,145.7356,145.7986,10254.0
2018-09-14 12:30:00,161.88,161.92,161.83,161.92,5908.0,145.8076,145.8437,145.7626,145.8437,5908.0
2018-09-14 12:40:00,161.89,161.95,161.88,161.94,11328.0,145.8166,145.8707,145.8076,145.8617,11328.0
2018-09-14 12:50:00,161.95,161.96,161.85,161.88,4545.0,145.8707,145.8797,145.7806,145.8076,4545.0
2018-09-14 13:00:00,161.83,161.89,161.71,161.71,206392.0,145.7626,145.8166,145.6545,145.6545,206392.0
2018-09-14 13:10:00,161.7,161.87,161.7,161.85,9846.0,145.6455,145.7986,145.6455,145.7806,9846.0
2018-09-14 13:20:00,161.84,161.98,161.83,161.95,16290.0,145.7716,145.8977,145.7626,145.8707,16290.0
2018-09-14 13:30:00,161.96,162.01,161.95,161.99,7786.0,145.8797,145.9247,145.8707,145.9067,7786.0
2018-09-14 13:40:00,161.98,162.03,161.95,161.98,15904.0,145.8977,145.9427,145.8707,145.8977,15904.0
2018-09-14 13:50:00,161.98,162.07,161.98,162.03,9338.0,145.8977,145.9788,145.8977,145.9427,9338.0
2018-09-14 14:00:00,162.07,162.13,162.06,162.11,10727.0,145.9788,146.0328,145.9698,146.0148,10727.0
2018-09-14 14:10:00,162.1,162.12,162.04,162.08,7047.0,146.0058,146.0238,145.9517,145.9878,7047.0
2018-09-14 14:20:00,162.08,162.13,162.03,162.07,23742.0,145.9878,146.0328,145.9427,145.9788,23742.0
2018-09-14 14:30:00,162.08,162.12,162.03,162.1,10870.0,145.9878,146.0238,145.9427,146.0058,10870.0
2018-09-14 14:40:00,162.09,162.12,162.06,162.11,7652.0,145.9968,146.0238,145.9698,146.0148,7652.0
2018-09-14 14:50:00,162.12,162.16,162.09,162.13,8636.0,146.0238,146.0598,145.9968,146.0328,8636.0
2018-09-14 15:00:00,162.11,162.19,162.11,162.15,72602.0,146.0148,146.0868,146.0148,146.0508,72602.0
2018-09-14 15:10:00,162.16,162.22,162.16,162.22,19862.0,146.0598,146.1139,146.0598,146.1139,19862.0
2018-09-14 15:20:00,162.21,162.21,162.12,162.14,24001.0,146.1049,146.1049,146.0238,146.0418,24001.0
2018-09-14 15:30:00,162.14,162.21,162.13,162.21,35790.0,146.0418,146.1049,146.0328,146.1049,35790.0
2018-09-14 15:40:00,162.22,162.26,162.18,162.25,32974.0,146.1139,146.1499,146.0778,146.1409,32974.0
2018-09-14 15:50:00,162.26,162.31,162.16,162.18,70250.0,146.1499,146.1949,146.0598,146.0778,70250.0
2018-09-17 09:30:00,162.09,162.21,161.95,161.95,15955.0,145.9968,146.1049,145.8707,145.8707,15955.0
2018-09-17 09:40:00,161.96,161.97,161.84,161.85,8745.0,145.8797,145.8887,145.7716,145.7806,8745.0
2018-09-17 09:50:00,161.86,161.91,161.81,161.9,11526.0,145.7896,145.8346,145.7446,145.8256,11526.0
2018-09-17 10:00:00,161.94,161.94,161.73,161.8,19946.0,145.8617,145.8617,145.6725,145.7356,19946.0
2018-09-17 10:10:00,161.82,161.88,161.73,161.83,9380.0,145.7536,145.8076,145.6725,145.7626,9380.0
2018-09-17 10:20:00,161.83,161.89,161.79,161.79,13050.0,145.7626,145.8166,145.7266,145.7266,13050.0
2018-09-17 10:30:00,161.79,161.82,161.74,161.77,13467.0,145.7266,145.7536,145.6815,145.7085,13467.0
2018-09-17 10:40:00,161.78,161.83,161.66,161.66,11470.0,145.7176,145.7626,145.6095,145.6095,11470.0
2018-09-17 10:50:00,161.65,161.69,161.49,161.53,16230.0,145.6005,145.6365,145.4563,145.4924,16230.0
2018-09-17 11:00:00,161.52,161.7,161.52,161.7,38265.0,145.4834,145.6455,145.4834,145.6455,38265.0
2018-09-17 11:10:00,161.71,161.8,161.71,161.72,12996.0,145.6545,145.7356,145.6545,145.6635,12996.0
2018-09-17 11:20:00,161.73,161.75,161.65,161.7,15478.0,145.6725,145.6905,145.6005,145.6455,15478.0
2018-09-17 11:30:00,161.69,161.77,161.69,161.73,13824.0,145.6365,145.7085,145.6365,145.6725,13824.0
2018-09-17 11:40:00,161.72,161.76,161.66,161.7,14996.0,145.6635,145.6995,145.6095,145.6455,14996.0
2018-09-17 11:50:00,161.71,161.79,161.7,161.75,14164.0,145.6545,145.7266,145.6455,145.6905,14164.0
2018-09-17 12:00:00,161.75,161.8,161.73,161.75,38487.0,145.6905,145.7356,145.6725,145.6905,38487.0
2018-09-17 12:10:00,161.73,161.75,161.68,161.75,10059.0,145.6725,145.6905,145.6275,145.6905,10059.0
2018-09-17 12:20:00,161.74,161.83,161.73,161.76,12480.0,145.6815,145.7626,145.6725,145.6995,12480.0
2018-09-17 12:30:00,161.77,161.79,161.68,161.72,7635.0,145.7085,145.7266,145.6275,145.6635,7635.0
2018-09-17 12:40:00,161.73,161.76,161.71,161.76,6376.0,145.6725,145.6995,145.6545,145.6995,6376.0
2018-09-17 12:50:00,161.75,161.81,161.58,161.71,11332.0,145.6905,145.7446,145.5374,145.6545,11332.0
2018-09-17 13:00:00,161.74,161.74,161.62,161.67,8536.0,145.6815,145.6815,145.5734,145.6185,8536.0
2018-09-17 13:10:00,161.64,161.64,161.54,161.54,7660.0,145.5915,145.5915,145.5014,145.5014,7660.0
2018-09-17 13:20:00,161.53,161.56,161.5,161.52,5258.0,145.4924,145.5194,145.4654,145.4834,5258.0
2018-09-17 13:30:00,161.53,161.53,161.4,161.41,9160.0,145.4924,145.4924,145.3753,145.3843,9160.0
2018-09-17 13:40:00,161.43,161.53,161.43,161.52,6759.0,145.4023,145.4924,145.4023,145.4834,6759.0
2018-09-17 13:50:00,161.52,161.67,161.5,161.6,19892.0,145.4834,145.6185,145.4654,145.5554,19892.0
2018-09-17 14:00:00,161.58,161.61,161.54,161.57,23321.0,145.5374,145.5644,145.5014,145.5284,23321.0
2018-09-17 14:10:00,161.59,161.64,161.57,161.62,10859.0,145.5464,145.5915,145.5284,145.5734,10859.0
2018-09-17 14:20:00,161.62,161.65,161.59,161.6,16693.0,145.5734,145.6005,145.5464,145.5554,16693.0
2018-09-17 14:30:00,161.59,161.63,161.57,161.6,82410.0,145.5464,145.5824,145.5284,145.5554,82410.0
2018-09-17 14:40:00,161.6,161.61,161.54,161.58,20899.0,145.5554,145.5644,145.5014,145.5374,20899.0
2018-09-17 14:50:00,161.56,161.56,161.36,161.42,71442.0,145.5194,145.5194,145.3393,145.3933,71442.0
2018-09-17 15:00:00,161.42,161.47,161.33,161.39,28156.0,145.3933,145.4383,145.3122,145.3663,28156.0
2018-09-17 15:10:00,161.36,161.4,161.23,161.23,16182.0,145.3393,145.3753,145.2222,145.2222,16182.0
2018-09-17 15:20:00,161.23,161.27,161.16,161.22,30413.0,145.2222,145.2582,145.1591,145.2132,30413.0
2018-09-17 15:30:00,161.23,161.26,161.12,161.12,24555.0,145.2222,145.2492,145.1231,145.1231,24555.0
2018-09-17 15:40:00,161.12,161.27,161.07,161.23,30252.0,145.1231,145.2582,145.078,145.2222,30252.0
2018-09-17 15:50:00,161.22,161.23,161.06,161.2,64243.0,145.2132,145.2222,145.069,145.1951,64243.0
2018-09-18 09:30:00,161.34,161.83,161.34,161.76,21927.0,145.3212,145.7626,145.3212,145.6995,21927.0
2018-09-18 09:40:00,161.79,161.86,161.66,161.76,9022.0,145.7266,145.7896,145.6095,145.6995,9022.0
2018-09-18 09:50:00,161.73,161.79,161.7,161.7,3183.0,145.6725,145.7266,145.6455,145.6455,3183.0
2018-09-18 10:00:00,161.65,161.7,161.58,161.64,9291.0,145.6005,145.6455,145.5374,145.5915,9291.0
2018-09-18 10:10:00,161.64,161.87,161.57,161.85,22035.0,145.5915,145.7986,145.5284,145.7806,22035.0
2018-09-18 10:20:00,161.84,161.92,161.84,161.87,6935.0,145.7716,145.8437,145.7716,145.7986,6935.0
2018-09-18 10:30:00,161.87,161.88,161.74,161.81,7240.0,145.7986,145.8076,145.6815,145.7446,7240.0
2018-09-18 10:40:00,161.8,161.99,161.75,161.91,17760.0,145.7356,145.9067,145.6905,145.8346,17760.0
2018-09-18 10:50:00,161.92,162.02,161.88,162.02,14534.0,145.8437,145.9337,145.8076,145.9337,14534.0
2018-09-18 11:00:00,162.07,162.09,161.94,162.08,10773.0,145.9788,145.9968,145.8617,145.9878,10773.0
2018-09-18 11:10:00,162.07,162.14,162.04,162.11,6830.0,145.9788,146.0418,145.9517,146.0148,6830.0
2018-09-18 11:20:00,162.11,162.17,162.09,162.17,5934.0,146.0148,146.0688,145.9968,146.0688,5934.0
2018-09-18 11:30:00,162.18,162.2,162.13,162.2,2860.0,146.0778,146.0959,146.0328,146.0959,2860.0
2018-09-18 11:40:00,162.2,162.25,162.18,162.22,2966.0,146.0959,146.1409,146.0778,146.1139,2966.0
2018-09-18 11:50:00,162.17,162.21,162.15,162.18,3618.0,146.0688,146.1049,146.0508,146.0778,3618.0
2018-09-18 12:00:00,162.22,162.34,162.22,162.29,6896.0,146.1139,146.222,146.1139,146.1769,6896.0
2018-09-18 12:10:00,162.29,162.29,162.19,162.19,6246.0,146.1769,146.1769,146.0868,146.0868,6246.0
2018-09-18 12:20:00,162.21,162.21,162.13,162.15,4240.0,146.1049,146.1049,146.0328,146.0508,4240.0
2018-09-18 12:30:00,162.13,162.22,162.13,162.18,7862.0,146.0328,146.1139,146.0328,146.0778,7862.0
2018-09-18 12:40:00,162.2,162.2,162.08,162.09,13801.0,146.0959,146.0959,145.9878,145.9968,13801.0
2018-09-18 12:50:00,162.08,162.13,162.08,162.1,3540.0,145.9878,146.0328,145.9878,146.0058,3540.0
2018-09-18 13:00:00,162.12,162.19,162.11,162.19,2668.0,146.0238,146.0868,146.0148,146.0868,2668.0
2018-09-18 13:10:00,162.17,162.23,162.16,162.23,1824.0,146.0688,146.1229,146.0598,146.1229,1824.0
2018-09-18 13:20:00,162.2,162.21,162.09,162.1,5620.0,146.0959,146.1049,145.9968,146.0058,5620.0
2018-09-18 13:30:00,162.09,162.15,162.07,162.14,11545.0,145.9968,146.0508,145.9788,146.0418,11545.0
2018-09-18 13:40:00,162.15,162.16,162.11,162.16,9140.0,146.0508,146.0598,146.0148,146.0598,9140.0
2018-09-18 13:50:00,162.18,162.25,162.16,162.23,6506.0,146.0778,146.1409,146.0598,146.1229,6506.0
2018-09-18 14:00:00,162.21,162.25,162.21,162.23,12157.0,146.1049,146.1409,146.1049,146.1229,12157.0
2018-09-18 14:10:00,162.23,162.3,162.23,162.3,7605.0,146.1229,146.1859,146.1229,146.1859,7605.0
2018-09-18 14:20:00,162.3,162.36,162.24,162.35,8342.0,146.1859,146.24,146.1319,146.231,8342.0
2018-09-18 14:30:00,162.35,162.41,162.34,162.37,220088.0,146.231,146.285,146.222,146.249,220088.0
2018-09-18 14:40:00,162.38,162.4,162.35,162.35,8071.0,146.258,146.276,146.231,146.231,8071.0
2018-09-18 14:50:00,162.33,162.34,162.26,162.27,13759.0,146.2129,146.222,146.1499,146.1589,13759.0
2018-09-18 15:00:00,162.26,162.3,162.25,162.26,11023.0,146.1499,146.1859,146.1409,146.1499,11023.0
2018-09-18 15:10:00,162.26,162.28,162.22,162.24,7662.0,146.1499,146.1679,146.1139,146.1319,7662.0
2018-09-18 15:20:00,162.24,162.35,162.24,162.28,12017.0,146.1319,146.231,146.1319,146.1679,12017.0
2018-09-18 15:30:00,162.27,162.28,162.18,162.21,15029.0,146.1589,146.1679,146.0778,146.1049,15029.0
2018-09-18 15:40:00,162.22,162.26,162.08,162.11,44579.0,146.1139,146.1499,145.9878,146.0148,44579.0
2018-09-18 15:50:00,162.1,162.16,162.04,162.08,47554.0,146.0058,146.0598,145.9517,145.9878,47554.0
2018-09-19 09:30:00,162.08,162.39,162.08,162.31,10873.0,145.9878,146.267,145.9878,146.1949,10873.0
2018-09-19 09:40:00,162.18,162.25,162.17,162.19,5680.0,146.0778,146.1409,146.0688,146.0868,5680.0
2018-09-19 09:50:00,162.19,162.25,162.19,162.24,1891.0,146.0868,146.1409,146.0868,146.1319,1891.0
2018-09-19 10:00:00,162.24,162.35,162.24,162.28,1952.0,146.1319,146.231,146.1319,146.1679,1952.0
2018-09-19 10:10:00,162.24,162.24,161.99,162.03,18751.0,146.1319,146.1319,145.9067,145.9427,18751.0
2018-09-19 10:20:00,162.04,162.22,162.02,162.1,28977.0,145.9517,146.1139,145.9337,146.0058,28977.0
2018-09-19 10:30:00,162.11,162.2,162.09,162.14,7265.0,146.0148,146.0959,145.9968,146.0418,7265.0
2018-09-19 10:40:00,162.12,162.23,162.12,162.23,1800.0,146.0238,146.1229,146.0238,146.1229,1800.0
2018-09-19 10:50:00,162.21,162.21,162.08,162.12,2304.0,146.1049,146.1049,145.9878,146.0238,2304.0
2018-09-19 11:00:00,162.09,162.37,162.09,162.37,11979.0,145.9968,146.249,145.9968,146.249,11979.0
2018-09-19 11:10:00,162.41,162.44,162.32,162.33,7066.0,146.285,146.312,146.2039,146.2129,7066.0
2018-09-19 11:20:00,162.34,162.38,162.23,162.23,5245.0,146.222,146.258,146.1229,146.1229,5245.0
2018-09-19 11:30:00,162.23,162.29,162.18,162.25,9745.0,146.1229,146.1769,146.0778,146.1409,9745.0
2018-09-19 11:40:00,162.3,162.3,162.18,162.19,41375.0,146.1859,146.1859,146.0778,146.0868,41375.0
2018-09-19 11:50:00,162.2,162.33,162.2,162.33,2600.0,146.0959,146.2129,146.0959,146.2129,2600.0
2018-09-19 12:00:00,162.31,162.34,162.24,162.24,5406.0,146.1949,146.222,146.1319,146.1319,5406.0
2018-09-19 12:10:00,162.25,162.25,162.15,162.2,20335.0,146.1409,146.1409,146.0508,146.0959,20335.0
2018-09-19 12:20:00,162.2,162.24,162.17,162.2,51408.0,146.0959,146.1319,146.0688,146.0959,51408.0
2018-09-19 12:30:00,162.19,162.23,162.07,162.07,5413.0,146.0868,146.1229,145.9788,145.9788,5413.0
2018-09-19 12:40:00,162.06,162.1,162.04,162.09,2553.0,145.9698,146.0058,145.9517,145.9968,2553.0
2018-09-19 12:50:00,162.12,162.23,162.1,162.22,6533.0,146.0238,146.1229,146.0058,146.1139,6533.0
2018-09-19 13:00:00,162.22,162.23,162.12,162.12,4129.0,146.1139,146.1229,146.0238,146.0238,4129.0
2018-09-19 13:10:00,162.14,162.17,162.14,162.16,976.0,146.0418,146.0688,146.0418,146.0598,976.0
2018-09-19 13:20:00,162.1,162.12,162.08,162.1,4138.0,146.0058,146.0238,145.9878,146.0058,4138.0
2018-09-19 13:30:00,162.08,162.16,162.07,162.16,9898.0,145.9878,146.0598,145.9788,146.0598,9898.0
2018-09-19 13:40:00,162.18,162.18,162.11,162.11,10374.0,146.0778,146.0778,146.0148,146.0148,10374.0
2018-09-19 13:50:00,162.13,162.17,162.12,162.14,15168.0,146.0328,146.0688,146.0238,146.0418,15168.0
2018-09-19 14:00:00,162.14,162.17,162.09,162.13,3983.0,146.0418,146.0688,145.9968,146.0328,3983.0
2018-09-19 14:10:00,162.14,162.2,162.12,162.2,112011.0,146.0418,146.0959,146.0238,146.0959,112011.0
2018-09-19 14:20:00,162.2,162.2,162.16,162.16,6092.0,146.0959,146.0959,146.0598,146.0598,6092.0
2018-09-19 14:30:00,162.15,162.16,162.12,162.13,4694.0,146.0508,146.0598,146.0238,146.0328,4694.0
2018-09-19 14:40:00,162.14,162.14,162.11,162.13,983.0,146.0418,146.0418,146.0148,146.0328,983.0
2018-09-19 14:50:00,162.12,162.14,162.08,162.08,4121.0,146.0238,146.0418,145.9878,145.9878,4121.0
2018-09-19 15:00:00,162.09,162.12,162.08,162.1,14894.0,145.9968,146.0238,145.9878,146.0058,14894.0
2018-09-19 15:10:00,162.11,162.11,162.05,162.07,5150.0,146.0148,146.0148,145.9607,145.9788,5150.0
2018-09-19 15:20:00,162.05,162.2,162.05,162.15,4962.0,145.9607,146.0959,145.9607,146.0508,4962.0
2018-09-19 15:30:00,162.18,162.21,162.16,162.19,20298.0,146.0778,146.1049,146.0598,146.0868,20298.0
2018-09-19 15:40:00,162.18,162.25,162.18,162.22,15328.0,146.0778,146.1409,146.0778,146.1139,15328.0
2018-09-19 15:50:00,162.24,162.26,162.14,162.15,32986.0,146.1319,146.1499,146.0418,146.0508,32986.0
2018-09-20 09:30:00,162.9,163.05,162.9,163.04,50804.0,146.7264,146.8615,146.7264,146.8525,50804.0
2018-09-20 09:40:00,163.07,163.1,162.95,163.02,6928.0,146.8795,146.9065,146.7714,146.8344,6928.0
2018-09-20 09:50:00,163.0,163.0,162.85,162.95,18548.0,146.8164,146.8164,146.6813,146.7714,18548.0
2018-09-20 10:00:00,162.98,163.12,162.98,163.01,27162.0,146.7984,146.9245,146.7984,146.8254,27162.0
2018-09-20 10:10:00,163.02,163.11,163.02,163.1,13118.0,146.8344,146.9155,146.8344,146.9065,13118.0
2018-09-20 10:20:00,163.11,163.2,162.96,162.96,12132.0,146.9155,146.9966,146.7804,146.7804,12132.0
2018-09-20 10:30:00,162.98,163.08,162.92,163.08,8534.0,146.7984,146.8885,146.7444,146.8885,8534.0
2018-09-20 10:40:00,163.07,163.15,163.07,163.14,10389.0,146.8795,146.9515,146.8795,146.9425,10389.0
2018-09-20 10:50:00,163.12,163.12,163.03,163.07,2434.0,146.9245,146.9245,146.8434,146.8795,2434.0
2018-09-20 11:00:00,163.08,163.17,163.08,163.16,3602.0,146.8885,146.9695,146.8885,146.9605,3602.0
2018-09-20 11:10:00,163.11,163.14,163.07,163.11,6361.0,146.9155,146.9425,146.8795,146.9155,6361.0
2018-09-20 11:20:00,163.13,163.2,163.09,163.19,7808.0,146.9335,146.9966,146.8975,146.9876,7808.0
2018-09-20 11:30:00,163.19,163.26,163.18,163.23,8470.0,146.9876,147.0506,146.9786,147.0236,8470.0
2018-09-20 11:40:00,163.25,163.34,163.24,163.26,6753.0,147.0416,147.1227,147.0326,147.0506,6753.0
2018-09-20 11:50:00,163.26,163.35,163.26,163.35,6440.0,147.0506,147.1317,147.0506,147.1317,6440.0
2018-09-20 12:00:00,163.34,163.34,163.28,163.29,6185.0,147.1227,147.1227,147.0686,147.0776,6185.0
2018-09-20 12:10:00,163.29,163.33,163.29,163.3,3753.0,147.0776,147.1137,147.0776,147.0866,3753.0
2018-09-20 12:20:00,163.32,163.37,163.32,163.33,2719.0,147.1047,147.1497,147.1047,147.1137,2719.0
2018-09-20 12:30:00,163.33,163.37,163.29,163.37,12720.0,147.1137,147.1497,147.0776,147.1497,12720.0
2018-09-20 12:40:00,163.38,163.41,163.31,163.4,25928.0,147.1587,147.1857,147.0956,147.1767,25928.0
2018-09-20 12:50:00,163.4,163.44,163.39,163.43,6719.0,147.1767,147.2127,147.1677,147.2037,6719.0
2018-09-20 13:00:00,163.44,163.49,163.43,163.47,8307.0,147.2127,147.2578,147.2037,147.2398,8307.0
2018-09-20 13:10:00,163.46,163.47,163.4,163.4,3730.0,147.2308,147.2398,147.1767,147.1767,3730.0
2018-09-20 13:20:00,163.41,163.42,163.33,163.33,2346.0,147.1857,147.1947,147.1137,147.1137,2346.0
2018-09-20 13:30:00,163.34,163.37,163.32,163.37,7073.0,147.1227,147.1497,147.1047,147.1497,7073.0
2018-09-20 13:40:00,163.35,163.37,163.29,163.36,3328.0,147.1317,147.1497,147.0776,147.1407,3328.0
2018-09-20 13:50:00,163.39,163.39,163.33,163.39,3824.0,147.1677,147.1677,147.1137,147.1677,3824.0
2018-09-20 14:00:00,163.38,163.43,163.37,163.41,80179.0,147.1587,147.2037,147.1497,147.1857,80179.0
2018-09-20 14:10:00,163.42,163.45,163.4,163.43,3782.0,147.1947,147.2217,147.1767,147.2037,3782.0
2018-09-20 14:20:00,163.44,163.44,163.39,163.42,2525.0,147.2127,147.2127,147.1677,147.1947,2525.0
2018-09-20 14:30:00,163.43,163.47,163.41,163.41,7114.0,147.2037,147.2398,147.1857,147.1857,7114.0
2018-09-20 14:40:00,163.42,163.5,163.34,163.5,6526.0,147.1947,147.2668,147.1227,147.2668,6526.0
2018-09-20 14:50:00,163.5,163.51,163.47,163.47,6446.0,147.2668,147.2758,147.2398,147.2398,6446.0
2018-09-20 15:00:00,163.47,163.53,163.46,163.47,6830.0,147.2398,147.2938,147.2308,147.2398,6830.0
2018-09-20 15:10:00,163.5,163.63,163.49,163.61,52232.0,147.2668,147.3839,147.2578,147.3659,52232.0
2018-09-20 15:20:00,163.59,163.59,163.51,163.52,6883.0,147.3478,147.3478,147.2758,147.2848,6883.0
2018-09-20 15:30:00,163.52,163.53,163.49,163.5,26204.0,147.2848,147.2938,147.2578,147.2668,26204.0
2018-09-20 15:40:00,163.51,163.51,163.41,163.44,27288.0,147.2758,147.2758,147.1857,147.2127,27288.0
2018-09-20 15:50:00,163.42,163.46,163.36,163.42,62878.0,147.1947,147.2308,147.1407,147.1947,62878.0
2018-09-21 09:30:00,163.96,163.96,163.76,163.9,37201.0,147.6811,147.6811,147.501,147.6271,37201.0
2018-09-21 09:40:00,163.93,163.96,163.86,163.94,4894.0,147.6541,147.6811,147.591,147.6631,4894.0
2018-09-21 09:50:00,163.93,163.93,163.81,163.85,5727.0,147.6541,147.6541,147.546,147.582,5727.0
2018-09-21 10:00:00,163.75,163.89,163.75,163.89,7796.0,147.492,147.6181,147.492,147.6181,7796.0
2018-09-21 10:10:00,163.89,163.89,163.78,163.8,6395.0,147.6181,147.6181,147.519,147.537,6395.0
2018-09-21 10:20:00,163.82,163.82,163.59,163.67,17444.0,147.555,147.555,147.3478,147.4199,17444.0
2018-09-21 10:30:00,163.61,163.66,163.55,163.63,8764.0,147.3659,147.4109,147.3118,147.3839,8764.0
2018-09-21 10:40:00,163.64,163.68,163.58,163.61,6688.0,147.3929,147.4289,147.3388,147.3659,6688.0
2018-09-21 10:50:00,163.58,163.62,163.52,163.56,13058.0,147.3388,147.3749,147.2848,147.3208,13058.0
2018-09-21 11:00:00,163.55,163.58,163.47,163.56,21625.0,147.3118,147.3388,147.2398,147.3208,21625.0
2018-09-21 11:10:00,163.57,163.63,163.56,163.6,16979.0,147.3298,147.3839,147.3208,147.3569,16979.0
2018-09-21 11:20:00,163.58,163.65,163.57,163.64,36092.0,147.3388,147.4019,147.3298,147.3929,36092.0
2018-09-21 11:30:00,163.65,163.65,163.6,163.64,6322.0,147.4019,147.4019,147.3569,147.3929,6322.0
2018-09-21 11:40:00,163.62,163.73,163.59,163.73,11896.0,147.3749,147.4739,147.3478,147.4739,11896.0
2018-09-21 11:50:00,163.68,163.73,163.66,163.71,6402.0,147.4289,147.4739,147.4109,147.4559,6402.0
2018-09-21 12:00:00,163.73,163.76,163.69,163.75,13810.0,147.4739,147.501,147.4379,147.492,13810.0
2018-09-21 12:10:00,163.76,163.78,163.68,163.69,4690.0,147.501,147.519,147.4289,147.4379,4690.0
2018-09-21 12:20:00,163.68,163.77,163.62,163.65,27075.0,147.4289,147.51,147.3749,147.4019,27075.0
2018-09-21 12:30:00,163.63,163.63,163.53,163.53,3678.0,147.3839,147.3839,147.2938,147.2938,3678.0
2018-09-21 12:40:00,163.61,163.62,163.56,163.62,6730.0,147.3659,147.3749,147.3208,147.3749,6730.0
2018-09-21 12:50:00,163.62,163.62,163.6,163.6,306.0,147.3749,147.3749,147.3569,147.3569,306.0
2018-09-21 13:00:00,163.58,163.58,163.55,163.55,1600.0,147.3388,147.3388,147.3118,147.3118,1600.0
2018-09-21 13:10:00,163.56,163.6,163.55,163.6,2200.0,147.3208,147.3569,147.3118,147.3569,2200.0
2018-09-21 13:20:00,163.59,163.61,163.56,163.56,8231.0,147.3478,147.3659,147.3208,147.3208,8231.0
2018-09-21 13:30:00,163.58,163.58,163.53,163.54,7727.0,147.3388,147.3388,147.2938,147.3028,7727.0
2018-09-21 13:40:00,163.56,163.58,163.54,163.55,5451.0,147.3208,147.3388,147.3028,147.3118,5451.0
2018-09-21 13:50:00,163.52,163.58,163.46,163.57,8931.0,147.2848,147.3388,147.2308,147.3298,8931.0
2018-09-21 14:00:00,163.56,163.58,163.55,163.55,2975.0,147.3208,147.3388,147.3118,147.3118,2975.0
2018-09-21 14:10:00,163.55,163.57,163.41,163.44,9312.0,147.3118,147.3298,147.1857,147.2127,9312.0
2018-09-21 14:20:00,163.47,163.54,163.46,163.53,3333.0,147.2398,147.3028,147.2308,147.2938,3333.0
2018-09-21 14:30:00,163.52,163.55,163.52,163.55,2687.0,147.2848,147.3118,147.2848,147.3118,2687.0
2018-09-21 14:40:00,163.5,163.5,163.46,163.46,2460.0,147.2668,147.2668,147.2308,147.2308,2460.0
2018-09-21 14:50:00,163.45,163.46,163.36,163.38,7348.0,147.2217,147.2308,147.1407,147.1587,7348.0
2018-09-21 15:00:00,163.4,163.41,163.37,163.38,2622.0,147.1767,147.1857,147.1497,147.1587,2622.0
2018-09-21 15:10:00,163.41,163.45,163.39,163.4,3328.0,147.1857,147.2217,147.1677,147.1767,3328.0
2018-09-21 15:20:00,163.36,163.41,163.36,163.36,4650.0,147.1407,147.1857,147.1407,147.1407,4650.0
2018-09-21 15:30:00,163.37,163.4,163.33,163.37,38936.0,147.1497,147.1767,147.1137,147.1497,38936.0
2018-09-21 15:40:00,163.36,163.38,163.29,163.3,19919.0,147.1407,147.1587,147.0776,147.0866,19919.0
2018-09-21 15:50:00,163.27,164.13,163.17,163.29,192069.0,147.0596,147.8342,146.9695,147.0776,192069.0
2018-09-24 09:30:00,162.93,162.97,162.65,162.84,30978.0,146.7534,146.7894,146.5012,146.6723,30978.0
2018-09-24 09:40:00,162.84,162.95,162.81,162.83,26244.0,146.6723,146.7714,146.6453,146.6633,26244.0
2018-09-24 09:50:00,162.82,162.96,162.8,162.86,18554.0,146.6543,146.7804,146.6363,146.6903,18554.0
2018-09-24 10:00:00,162.87,162.89,162.81,162.81,7939.0,146.6993,146.7173,146.6453,146.6453,7939.0
2018-09-24 10:10:00,162.79,162.85,162.73,162.74,12444.0,146.6273,146.6813,146.5732,146.5822,12444.0
2018-09-24 10:20:00,162.73,162.73,162.54,162.6,17668.0,146.5732,146.5732,146.4021,146.4561,17668.0
2018-09-24 10:30:00,162.6,162.7,162.44,162.45,61089.0,146.4561,146.5462,146.312,146.321,61089.0
2018-09-24 10:40:00,162.39,162.56,162.37,162.4,9101.0,146.267,146.4201,146.249,146.276,9101.0
2018-09-24 10:50:00,162.39,162.57,162.36,162.57,23197.0,146.267,146.4291,146.24,146.4291,23197.0
2018-09-24 11:00:00,162.58,162.58,162.48,162.5,4658.0,146.4381,146.4381,146.3481,146.3661,4658.0
2018-09-24 11:10:00,162.47,162.58,162.42,162.57,5987.0,146.339,146.4381,146.294,146.4291,5987.0
2018-09-24 11:20:00,162.62,162.75,162.6,162.69,108223.0,146.4742,146.5912,146.4561,146.5372,108223.0
2018-09-24 11:30:00,162.72,162.74,162.58,162.64,26993.0,146.5642,146.5822,146.4381,146.4922,26993.0
2018-09-24 11:40:00,162.64,162.64,162.57,162.59,3979.0,146.4922,146.4922,146.4291,146.4471,3979.0
2018-09-24 11:50:00,162.58,162.63,162.57,162.57,10927.0,146.4381,146.4832,146.4291,146.4291,10927.0
2018-09-24 12:00:00,162.58,162.63,162.5,162.5,2548.0,146.4381,146.4832,146.3661,146.3661,2548.0
2018-09-24 12:10:00,162.49,162.52,162.48,162.52,1300.0,146.3571,146.3841,146.3481,146.3841,1300.0
2018-09-24 12:20:00,162.52,162.55,162.49,162.52,3559.0,146.3841,146.4111,146.3571,146.3841,3559.0
2018-09-24 12:30:00,162.52,162.52,162.47,162.48,2445.0,146.3841,146.3841,146.339,146.3481,2445.0
2018-09-24 12:40:00,162.48,162.6,162.47,162.58,7694.0,146.3481,146.4561,146.339,146.4381,7694.0
2018-09-24 12:50:00,162.6,162.61,162.43,162.45,11174.0,146.4561,146.4651,146.303,146.321,11174.0
2018-09-24 13:00:00,162.44,162.49,162.42,162.49,4426.0,146.312,146.3571,146.294,146.3571,4426.0
2018-09-24 13:10:00,162.46,162.48,162.43,162.45,7829.0,146.33,146.3481,146.303,146.321,7829.0
2018-09-24 13:20:00,162.6,162.6,162.49,162.49,3716.0,146.4561,146.4561,146.3571,146.3571,3716.0
2018-09-24 13:30:00,162.51,162.62,162.51,162.58,5426.0,146.3751,146.4742,146.3751,146.4381,5426.0
2018-09-24 13:40:00,162.66,162.71,162.63,162.66,14432.0,146.5102,146.5552,146.4832,146.5102,14432.0
2018-09-24 13:50:00,162.66,162.72,162.65,162.69,12749.0,146.5102,146.5642,146.5012,146.5372,12749.0
2018-09-24 14:00:00,162.69,162.73,162.69,162.72,18500.0,146.5372,146.5732,146.5372,146.5642,18500.0
2018-09-24 14:10:00,162.72,162.78,162.72,162.75,13756.0,146.5642,146.6183,146.5642,146.5912,13756.0
2018-09-24 14:20:00,162.73,162.75,162.65,162.72,8015.0,146.5732,146.5912,146.5012,146.5642,8015.0
2018-09-24 14:30:00,162.71,162.73,162.66,162.73,3390.0,146.5552,146.5732,146.5102,146.5732,3390.0
2018-09-24 14:40:00,162.72,162.75,162.72,162.74,6682.0,146.5642,146.5912,146.5642,146.5822,6682.0
2018-09-24 14:50:00,162.74,162.78,162.7,162.7,13590.0,146.5822,146.6183,146.5462,146.5462,13590.0
2018-09-24 15:00:00,162.7,162.83,162.68,162.79,17222.0,146.5462,146.6633,146.5282,146.6273,17222.0
2018-09-24 15:10:00,162.82,162.82,162.73,162.78,17185.0,146.6543,146.6543,146.5732,146.6183,17185.0
2018-09-24 15:20:00,162.79,162.8,162.75,162.75,8658.0,146.6273,146.6363,146.5912,146.5912,8658.0
2018-09-24 15:30:00,162.77,162.77,162.7,162.71,10605.0,146.6093,146.6093,146.5462,146.5552,10605.0
2018-09-24 15:40:00,162.71,162.78,162.7,162.77,5919.0,146.5552,146.6183,146.5462,146.6093,5919.0
2018-09-24 15:50:00,162.79,162.79,162.71,162.71,48793.0,146.6273,146.6273,146.5552,146.5552,48793.0
2018-09-25 09:30:00,162.95,163.04,162.81,162.93,11555.0,146.7714,146.8525,146.6453,146.7534,11555.0
2018-09-25 09:40:00,162.89,163.01,162.84,162.84,13276.0,146.7173,146.8254,146.6723,146.6723,13276.0
2018-09-25 09:50:00,162.82,162.88,162.81,162.83,10378.0,146.6543,146.7083,146.6453,146.6633,10378.0
2018-09-25 10:00:00,162.8,162.9,162.75,162.76,2082.0,146.6363,146.7264,146.5912,146.6003,2082.0
2018-09-25 10:10:00,162.77,162.89,162.73,162.84,4489.0,146.6093,146.7173,146.5732,146.6723,4489.0
2018-09-25 10:20:00,162.86,162.86,162.73,162.78,2512.0,146.6903,146.6903,146.5732,146.6183,2512.0
2018-09-25 10:30:00,162.8,162.83,162.76,162.79,26134.0,146.6363,146.6633,146.6003,146.6273,26134.0
2018-09-25 10:40:00,162.81,162.88,162.81,162.86,3655.0,146.6453,146.7083,146.6453,146.6903,3655.0
2018-09-25 10:50:00,162.86,162.87,162.64,162.67,26695.0,146.6903,146.6993,146.4922,146.5192,26695.0
2018-09-25 11:00:00,162.63,162.75,162.56,162.75,15608.0,146.4832,146.5912,146.4201,146.5912,15608.0
2018-09-25 11:10:00,162.77,162.84,162.74,162.79,3979.0,146.6093,146.6723,146.5822,146.6273,3979.0
2018-09-25 11:20:00,162.8,162.9,162.77,162.88,4584.0,146.6363,146.7264,146.6093,146.7083,4584.0
2018-09-25 11:30:00,162.95,162.97,162.9,162.93,4238.0,146.7714,146.7894,146.7264,146.7534,4238.0
2018-09-25 11:40:00,162.93,162.95,162.92,162.94,2000.0,146.7534,146.7714,146.7444,146.7624,2000.0
2018-09-25 11:50:00,162.9,162.97,162.88,162.88,2440.0,146.7264,146.7894,146.7083,146.7083,2440.0
2018-09-25 12:00:00,162.94,162.98,162.92,162.98,1618.0,146.7624,146.7984,146.7444,146.7984,1618.0
2018-09-25 12:10:00,162.96,162.97,162.89,162.91,3100.0,146.7804,146.7894,146.7173,146.7354,3100.0
2018-09-25 12:20:00,162.92,162.95,162.92,162.93,7631.0,146.7444,146.7714,146.7444,146.7534,7631.0
2018-09-25 12:30:00,162.92,162.92,162.83,162.84,6134.0,146.7444,146.7444,146.6633,146.6723,6134.0
2018-09-25 12:40:00,162.85,162.85,162.77,162.79,7524.0,146.6813,146.6813,146.6093,146.6273,7524.0
2018-09-25 12:50:00,162.79,162.82,162.79,162.8,540.0,146.6273,146.6543,146.6273,146.6363,540.0
2018-09-25 13:00:00,162.78,162.79,162.72,162.74,6136.0,146.6183,146.6273,146.5642,146.5822,6136.0
2018-09-25 13:10:00,162.72,162.75,162.68,162.74,4799.0,146.5642,146.5912,146.5282,146.5822,4799.0
2018-09-25 13:20:00,162.72,162.74,162.71,162.73,2407.0,146.5642,146.5822,146.5552,146.5732,2407.0
2018-09-25 13:30:00,162.69,162.72,162.66,162.69,8528.0,146.5372,146.5642,146.5102,146.5372,8528.0
2018-09-25 13:40:00,162.68,162.68,162.48,162.56,9616.0,146.5282,146.5282,146.3481,146.4201,9616.0
2018-09-25 13:50:00,162.57,162.63,162.55,162.62,4413.0,146.4291,146.4832,146.4111,146.4742,4413.0
2018-09-25 14:00:00,162.61,162.65,162.59,162.61,3280.0,146.4651,146.5012,146.4471,146.4651,3280.0
2018-09-25 14:10:00,162.64,162.67,162.62,162.66,3037.0,146.4922,146.5192,146.4742,146.5102,3037.0
2018-09-25 14:20:00,162.72,162.72,162.69,162.71,3944.0,146.5642,146.5642,146.5372,146.5552,3944.0
2018-09-25 14:30:00,162.69,162.69,162.62,162.66,6516.0,146.5372,146.5372,146.4742,146.5102,6516.0
2018-09-25 14:40:00,162.64,162.65,162.55,162.55,5423.0,146.4922,146.5012,146.4111,146.4111,5423.0
2018-09-25 14:50:00,162.57,162.64,162.53,162.64,8555.0,146.4291,146.4922,146.3931,146.4922,8555.0
2018-09-25 15:00:00,162.65,162.66,162.57,162.62,4310.0,146.5012,146.5102,146.4291,146.4742,4310.0
2018-09-25 15:10:00,162.61,162.63,162.57,162.58,7470.0,146.4651,146.4832,146.4291,146.4381,7470.0
2018-09-25 15:20:00,162.59,162.67,162.59,162.66,7929.0,146.4471,146.5192,146.4471,146.5102,7929.0
2018-09-25 15:30:00,162.69,162.73,162.66,162.7,41568.0,146.5372,146.5732,146.5102,146.5462,41568.0
2018-09-25 15:40:00,162.68,162.69,162.63,162.64,17313.0,146.5282,146.5372,146.4832,146.4922,17313.0
2018-09-25 15:50:00,162.64,162.65,162.47,162.55,201053.0,146.4922,146.5012,146.339,146.4111,201053.0
2018-09-26 09:30:00,162.09,162.09,161.95,162.01,105335.0,146.6661,146.6661,146.5394,146.5937,105335.0
2018-09-26 09:40:00,162.06,162.15,161.97,162.1,33237.0,146.639,146.7204,146.5575,146.6752,33237.0
2018-09-26 09:50:00,162.08,162.12,162.01,162.03,38420.0,146.6571,146.6933,146.5937,146.6118,38420.0
2018-09-26 10:00:00,162.03,162.07,161.94,161.94,64947.0,146.6118,146.648,146.5304,146.5304,64947.0
2018-09-26 10:10:00,161.9,161.93,161.81,161.9,14136.0,146.4942,146.5213,146.4128,146.4942,14136.0
2018-09-26 10:20:00,161.93,162.01,161.93,161.98,12909.0,146.5213,146.5937,146.5213,146.5666,12909.0
2018-09-26 10:30:00,161.98,162.11,161.98,162.1,7466.0,146.5666,146.6842,146.5666,146.6752,7466.0
2018-09-26 10:40:00,162.09,162.17,162.09,162.11,8103.0,146.6661,146.7385,146.6661,146.6842,8103.0
2018-09-26 10:50:00,162.11,162.14,162.07,162.14,4900.0,146.6842,146.7113,146.648,146.7113,4900.0
2018-09-26 11:00:00,162.15,162.17,162.14,162.17,2600.0,146.7204,146.7385,146.7113,146.7385,2600.0
2018-09-26 11:10:00,162.17,162.21,162.14,162.2,3698.0,146.7385,146.7747,146.7113,146.7656,3698.0
2018-09-26 11:20:00,162.19,162.22,162.16,162.22,3916.0,146.7566,146.7837,146.7294,146.7837,3916.0
2018-09-26 11:30:00,162.23,162.23,162.17,162.17,1511.0,146.7928,146.7928,146.7385,146.7385,1511.0
2018-09-26 11:40:00,162.16,162.2,162.16,162.2,1912.0,146.7294,146.7656,146.7294,146.7656,1912.0
2018-09-26 11:50:00,162.17,162.18,162.15,162.18,1862.0,146.7385,146.7475,146.7204,146.7475,1862.0
2018-09-26 12:00:00,162.16,162.17,162.11,162.11,4535.0,146.7294,146.7385,146.6842,146.6842,4535.0
2018-09-26 12:10:00,162.11,162.16,162.11,162.14,1989.0,146.6842,146.7294,146.6842,146.7113,1989.0
2018-09-26 12:20:00,162.14,162.19,162.14,162.19,1625.0,146.7113,146.7566,146.7113,146.7566,1625.0
2018-09-26 12:30:00,162.22,162.23,162.22,162.23,400.0,146.7837,146.7928,146.7837,146.7928,400.0
2018-09-26 12:40:00,162.22,162.24,162.2,162.24,3258.0,146.7837,146.8018,146.7656,146.8018,3258.0
2018-09-26 12:50:00,162.25,162.31,162.25,162.31,4079.0,146.8109,146.8652,146.8109,146.8652,4079.0
2018-09-26 13:00:00,162.31,162.32,162.25,162.27,17338.0,146.8652,146.8742,146.8109,146.829,17338.0
2018-09-26 13:10:00,162.27,162.3,162.27,162.3,2357.0,146.829,146.8561,146.829,146.8561,2357.0
2018-09-26 13:20:00,162.3,162.3,162.25,162.26,48362.0,146.8561,146.8561,146.8109,146.8199,48362.0
2018-09-26 13:30:00,162.25,162.26,162.21,162.21,15239.0,146.8109,146.8199,146.7747,146.7747,15239.0
2018-09-26 13:40:00,162.22,162.23,162.16,162.17,10773.0,146.7837,146.7928,146.7294,146.7385,10773.0
2018-09-26 13:50:00,162.18,162.2,162.17,162.19,10322.0,146.7475,146.7656,146.7385,146.7566,10322.0
2018-09-26 14:00:00,162.21,162.49,162.16,162.29,32094.0,146.7747,147.028,146.7294,146.8471,32094.0
2018-09-26 14:10:00,162.33,162.63,162.28,162.58,11466.0,146.8833,147.1547,146.838,147.1095,11466.0
2018-09-26 14:20:00,162.58,162.58,162.43,162.5,19339.0,147.1095,147.1095,146.9738,147.0371,19339.0
2018-09-26 14:30:00,162.48,162.52,162.33,162.41,25145.0,147.019,147.0552,146.8833,146.9557,25145.0
2018-09-26 14:40:00,162.37,162.37,162.11,162.21,16295.0,146.9195,146.9195,146.6842,146.7747,16295.0
2018-09-26 14:50:00,162.2,162.22,162.14,162.18,12169.0,146.7656,146.7837,146.7113,146.7475,12169.0
2018-09-26 15:00:00,162.14,162.14,161.97,162.08,17150.0,146.7113,146.7113,146.5575,146.6571,17150.0
2018-09-26 15:10:00,162.05,162.16,162.04,162.15,12163.0,146.6299,146.7294,146.6209,146.7204,12163.0
2018-09-26 15:20:00,162.18,162.26,162.13,162.14,9476.0,146.7475,146.8199,146.7023,146.7113,9476.0
2018-09-26 15:30:00,162.11,162.12,161.84,161.85,17733.0,146.6842,146.6933,146.4399,146.4489,17733.0
2018-09-26 15:40:00,161.83,161.84,161.09,161.21,34853.0,146.4308,146.4399,145.7613,145.8698,34853.0
2018-09-26 15:50:00,161.16,161.32,161.14,161.31,238157.0,145.8246,145.9694,145.8065,145.9603,238157.0
2018-09-27 09:30:00,161.58,161.72,161.46,161.58,29346.0,146.2046,146.3313,146.0961,146.2046,29346.0
2018-09-27 09:40:00,161.66,161.81,161.64,161.72,6381.0,146.277,146.4128,146.2589,146.3313,6381.0
2018-09-27 09:50:00,161.72,161.77,161.69,161.77,5475.0,146.3313,146.3766,146.3042,146.3766,5475.0
2018-09-27 10:00:00,161.78,162.02,161.78,161.99,14079.0,146.3856,146.6028,146.3856,146.5756,14079.0
2018-09-27 10:10:00,162.0,162.0,161.91,161.99,12570.0,146.5847,146.5847,146.5032,146.5756,12570.0
2018-09-27 10:20:00,161.99,162.04,161.92,162.03,15597.0,146.5756,146.6209,146.5123,146.6118,15597.0
2018-09-27 10:30:00,162.03,162.13,161.98,162.1,21001.0,146.6118,146.7023,146.5666,146.6752,21001.0
2018-09-27 10:40:00,162.11,162.19,162.11,162.18,9154.0,146.6842,146.7566,146.6842,146.7475,9154.0
2018-09-27 10:50:00,162.19,162.2,162.09,162.14,8226.0,146.7566,146.7656,146.6661,146.7113,8226.0
2018-09-27 11:00:00,162.19,162.23,162.18,162.19,11282.0,146.7566,146.7928,146.7475,146.7566,11282.0
2018-09-27 11:10:00,162.12,162.13,162.06,162.11,19957.0,146.6933,146.7023,146.639,146.6842,19957.0
2018-09-27 11:20:00,162.11,162.17,162.07,162.11,10409.0,146.6842,146.7385,146.648,146.6842,10409.0
2018-09-27 11:30:00,162.13,162.13,162.06,162.11,9215.0,146.7023,146.7023,146.639,146.6842,9215.0
2018-09-27 11:40:00,162.1,162.2,162.1,162.18,6384.0,146.6752,146.7656,146.6752,146.7475,6384.0
2018-09-27 11:50:00,162.2,162.32,162.16,162.32,9473.0,146.7656,146.8742,146.7294,146.8742,9473.0
2018-09-27 12:00:00,162.31,162.33,162.27,162.28,40352.0,146.8652,146.8833,146.829,146.838,40352.0
2018-09-27 12:10:00,162.29,162.37,162.27,162.37,6067.0,146.8471,146.9195,146.829,146.9195,6067.0
2018-09-27 12:20:00,162.33,162.38,162.31,162.37,4061.0,146.8833,146.9285,146.8652,146.9195,4061.0
2018-09-27 12:30:00,162.38,162.38,162.34,162.37,3817.0,146.9285,146.9285,146.8923,146.9195,3817.0
2018-09-27 12:40:00,162.39,162.39,162.36,162.39,3272.0,146.9376,146.9376,146.9104,146.9376,3272.0
2018-09-27 12:50:00,162.4,162.41,162.34,162.34,6378.0,146.9466,146.9557,146.8923,146.8923,6378.0
2018-09-27 13:00:00,162.34,162.34,162.25,162.26,6926.0,146.8923,146.8923,146.8109,146.8199,6926.0
2018-09-27 13:10:00,162.25,162.25,162.22,162.24,3154.0,146.8109,146.8109,146.7837,146.8018,3154.0
2018-09-27 13:20:00,162.23,162.23,162.16,162.21,3295.0,146.7928,146.7928,146.7294,146.7747,3295.0
2018-09-27 13:30:00,162.22,162.24,162.19,162.19,3821.0,146.7837,146.8018,146.7566,146.7566,3821.0
2018-09-27 13:40:00,162.2,162.22,162.15,162.2,11803.0,146.7656,146.7837,146.7204,146.7656,11803.0
2018-09-27 13:50:00,162.19,162.19,162.16,162.17,2318.0,146.7566,146.7566,146.7294,146.7385,2318.0
2018-09-27 14:00:00,162.16,162.16,161.99,162.05,12822.0,146.7294,146.7294,146.5756,146.6299,12822.0
2018-09-27 14:10:00,162.08,162.1,162.07,162.1,3260.0,146.6571,146.6752,146.648,146.6752,3260.0
2018-09-27 14:20:00,162.1,162.14,162.05,162.05,5085.0,146.6752,146.7113,146.6299,146.6299,5085.0
2018-09-27 14:30:00,162.07,162.09,161.98,162.01,8089.0,146.648,146.6661,146.5666,146.5937,8089.0
2018-09-27 14:40:00,162.01,162.02,161.96,161.96,7921.0,146.5937,146.6028,146.5485,146.5485,7921.0
2018-09-27 14:50:00,161.96,162.0,161.9,161.91,16218.0,146.5485,146.5847,146.4942,146.5032,16218.0
2018-09-27 15:00:00,161.92,161.98,161.87,161.87,8950.0,146.5123,146.5666,146.467,146.467,8950.0
2018-09-27 15:10:00,161.89,161.95,161.81,161.93,11599.0,146.4851,146.5394,146.4128,146.5213,11599.0
2018-09-27 15:20:00,161.95,161.95,161.77,161.78,10308.0,146.5394,146.5394,146.3766,146.3856,10308.0
2018-09-27 15:30:00,161.78,161.78,161.67,161.7,26496.0,146.3856,146.3856,146.2861,146.3132,26496.0
2018-09-27 15:40:00,161.69,161.78,161.64,161.74,22035.0,146.3042,146.3856,146.2589,146.3494,22035.0
2018-09-27 15:50:00,161.72,161.89,161.67,161.74,46029.0,146.3313,146.4851,146.2861,146.3494,46029.0
2018-09-28 09:30:00,161.39,161.59,161.39,161.56,13420.0,146.0327,146.2137,146.0327,146.1865,13420.0
2018-09-28 09:40:00,161.61,161.61,161.39,161.45,6630.0,146.2318,146.2318,146.0327,146.087,6630.0
2018-09-28 09:50:00,161.46,161.59,161.45,161.58,12163.0,146.0961,146.2137,146.087,146.2046,12163.0
2018-09-28 10:00:00,161.61,161.68,161.56,161.58,9650.0,146.2318,146.2951,146.1865,146.2046,9650.0
2018-09-28 10:10:00,161.54,161.62,161.52,161.62,4871.0,146.1684,146.2408,146.1503,146.2408,4871.0
2018-09-28 10:20:00,161.62,161.8,161.56,161.8,28528.0,146.2408,146.4037,146.1865,146.4037,28528.0
2018-09-28 10:30:00,161.78,161.86,161.74,161.86,6953.0,146.3856,146.458,146.3494,146.458,6953.0
2018-09-28 10:40:00,161.88,161.94,161.82,161.91,71145.0,146.4761,146.5304,146.4218,146.5032,71145.0
2018-09-28 10:50:00,161.95,162.01,161.94,161.94,11104.0,146.5394,146.5937,146.5304,146.5304,11104.0
2018-09-28 11:00:00,161.96,162.01,161.92,161.94,13131.0,146.5485,146.5937,146.5123,146.5304,13131.0
2018-09-28 11:10:00,161.99,162.05,161.97,162.0,10260.0,146.5756,146.6299,146.5575,146.5847,10260.0
2018-09-28 11:20:00,162.03,162.09,161.99,162.0,8024.0,146.6118,146.6661,146.5756,146.5847,8024.0
2018-09-28 11:30:00,162.02,162.03,161.92,161.92,10715.0,146.6028,146.6118,146.5123,146.5123,10715.0
2018-09-28 11:40:00,161.92,161.96,161.9,161.95,11886.0,146.5123,146.5485,146.4942,146.5394,11886.0
2018-09-28 11:50:00,161.94,161.96,161.87,161.88,6526.0,146.5304,146.5485,146.467,146.4761,6526.0
2018-09-28 12:00:00,161.88,161.91,161.87,161.88,6028.0,146.4761,146.5032,146.467,146.4761,6028.0
2018-09-28 12:10:00,161.9,161.98,161.89,161.92,6442.0,146.4942,146.5666,146.4851,146.5123,6442.0
2018-09-28 12:20:00,161.92,161.93,161.87,161.88,6668.0,146.5123,146.5213,146.467,146.4761,6668.0
2018-09-28 12:30:00,161.88,161.95,161.88,161.92,6426.0,146.4761,146.5394,146.4761,146.5123,6426.0
2018-09-28 12:40:00,161.9,161.95,161.62,161.62,11144.0,146.4942,146.5394,146.2408,146.2408,11144.0
2018-09-28 12:50:00,161.67,161.82,161.67,161.81,3946.0,146.2861,146.4218,146.2861,146.4128,3946.0
2018-09-28 13:00:00,161.79,161.8,161.75,161.76,7602.0,146.3947,146.4037,146.3585,146.3675,7602.0
2018-09-28 13:10:00,161.78,161.83,161.78,161.81,3026.0,146.3856,146.4308,146.3856,146.4128,3026.0
2018-09-28 13:20:00,161.83,161.93,161.83,161.93,10673.0,146.4308,146.5213,146.4308,146.5213,10673.0
2018-09-28 13:30:00,161.93,162.02,161.93,162.0,5140.0,146.5213,146.6028,146.5213,146.5847,5140.0
2018-09-28 13:40:00,162.01,162.02,161.92,161.94,9175.0,146.5937,146.6028,146.5123,146.5304,9175.0
2018-09-28 13:50:00,161.94,162.02,161.9,161.9,10730.0,146.5304,146.6028,146.4942,146.4942,10730.0
2018-09-28 14:00:00,161.87,161.9,161.69,161.73,9561.0,146.467,146.4942,146.3042,146.3404,9561.0
2018-09-28 14:10:00,161.74,161.77,161.69,161.77,7360.0,146.3494,146.3766,146.3042,146.3766,7360.0
2018-09-28 14:20:00,161.75,161.84,161.75,161.83,9707.0,146.3585,146.4399,146.3585,146.4308,9707.0
2018-09-28 14:30:00,161.83,161.84,161.79,161.83,5818.0,146.4308,146.4399,146.3947,146.4308,5818.0
2018-09-28 14:40:00,161.83,161.85,161.72,161.72,9227.0,146.4308,146.4489,146.3313,146.3313,9227.0
2018-09-28 14:50:00,161.72,161.77,161.71,161.72,8348.0,146.3313,146.3766,146.3223,146.3313,8348.0
2018-09-28 15:00:00,161.72,161.78,161.69,161.73,11350.0,146.3313,146.3856,146.3042,146.3404,11350.0
2018-09-28 15:10:00,161.73,161.75,161.67,161.67,11586.0,146.3404,146.3585,146.2861,146.2861,11586.0
2018-09-28 15:20:00,161.68,161.85,161.68,161.78,16383.0,146.2951,146.4489,146.2951,146.3856,16383.0
2018-09-28 15:30:00,161.77,161.78,161.61,161.68,34780.0,146.3766,146.3856,146.2318,146.2951,34780.0
2018-09-28 15:40:00,161.68,161.81,161.59,161.71,39440.0,146.2951,146.4128,146.2137,146.3223,39440.0
2018-09-28 15:50:00,161.7,161.75,161.6,161.73,126296.0,146.3132,146.3585,146.2227,146.3404,126296.0
2018-10-01 09:30:00,162.62,162.72,162.53,162.62,16990.0,147.1457,147.2362,147.0642,147.1457,16990.0
2018-10-01 09:40:00,162.63,162.81,162.63,162.76,10329.0,147.1547,147.3176,147.1547,147.2724,10329.0
2018-10-01 09:50:00,162.75,162.82,162.73,162.78,4660.0,147.2633,147.3266,147.2452,147.2904,4660.0
2018-10-01 10:00:00,162.8,162.89,162.77,162.85,11785.0,147.3085,147.39,147.2814,147.3538,11785.0
2018-10-01 10:10:00,162.87,162.9,162.78,162.78,15088.0,147.3719,147.399,147.2904,147.2904,15088.0
2018-10-01 10:20:00,162.83,162.87,162.82,162.87,51651.0,147.3357,147.3719,147.3266,147.3719,51651.0
2018-10-01 10:30:00,162.9,162.93,162.77,162.77,163031.0,147.399,147.4262,147.2814,147.2814,163031.0
2018-10-01 10:40:00,162.77,162.79,162.71,162.72,26801.0,147.2814,147.2995,147.2271,147.2362,26801.0
2018-10-01 10:50:00,162.76,162.79,162.74,162.79,8320.0,147.2724,147.2995,147.2543,147.2995,8320.0
2018-10-01 11:00:00,162.75,162.79,162.75,162.76,6436.0,147.2633,147.2995,147.2633,147.2724,6436.0
2018-10-01 11:10:00,162.74,162.81,162.71,162.74,7560.0,147.2543,147.3176,147.2271,147.2543,7560.0
2018-10-01 11:20:00,162.74,162.78,162.68,162.71,9037.0,147.2543,147.2904,147.2,147.2271,9037.0
2018-10-01 11:30:00,162.65,162.76,162.65,162.76,4891.0,147.1728,147.2724,147.1728,147.2724,4891.0
2018-10-01 11:40:00,162.78,162.79,162.74,162.76,6428.0,147.2904,147.2995,147.2543,147.2724,6428.0
2018-10-01 11:50:00,162.78,162.79,162.6,162.66,4996.0,147.2904,147.2995,147.1276,147.1819,4996.0
2018-10-01 12:00:00,162.67,162.69,162.63,162.64,9000.0,147.1909,147.209,147.1547,147.1638,9000.0
2018-10-01 12:10:00,162.6,162.66,162.6,162.65,2509.0,147.1276,147.1819,147.1276,147.1728,2509.0
2018-10-01 12:20:00,162.63,162.64,162.37,162.45,13143.0,147.1547,147.1638,146.9195,146.9918,13143.0
2018-10-01 12:30:00,162.43,162.49,162.43,162.47,4019.0,146.9738,147.028,146.9738,147.0099,4019.0
2018-10-01 12:40:00,162.47,162.47,162.31,162.33,11561.0,147.0099,147.0099,146.8652,146.8833,11561.0
2018-10-01 12:50:00,162.35,162.39,162.35,162.37,11102.0,146.9014,146.9376,146.9014,146.9195,11102.0
2018-10-01 13:00:00,162.36,162.45,162.33,162.4,5497.0,146.9104,146.9918,146.8833,146.9466,5497.0
2018-10-01 13:10:00,162.39,162.48,162.37,162.46,24504.0,146.9376,147.019,146.9195,147.0009,24504.0
2018-10-01 13:20:00,162.47,162.5,162.45,162.48,5722.0,147.0099,147.0371,146.9918,147.019,5722.0
2018-10-01 13:30:00,162.48,162.5,162.45,162.49,7913.0,147.019,147.0371,146.9918,147.028,7913.0
2018-10-01 13:40:00,162.5,162.54,162.46,162.48,26817.0,147.0371,147.0733,147.0009,147.019,26817.0
2018-10-01 13:50:00,162.48,162.48,162.38,162.41,6482.0,147.019,147.019,146.9285,146.9557,6482.0
2018-10-01 14:00:00,162.4,162.4,162.24,162.32,17230.0,146.9466,146.9466,146.8018,146.8742,17230.0
2018-10-01 14:10:00,162.36,162.36,162.29,162.31,3376.0,146.9104,146.9104,146.8471,146.8652,3376.0
2018-10-01 14:20:00,162.33,162.4,162.29,162.39,8199.0,146.8833,146.9466,146.8471,146.9376,8199.0
2018-10-01 14:30:00,162.39,162.39,162.23,162.28,13412.0,146.9376,146.9376,146.7928,146.838,13412.0
2018-10-01 14:40:00,162.25,162.36,162.24,162.34,9436.0,146.8109,146.9104,146.8018,146.8923,9436.0
2018-10-01 14:50:00,162.33,162.38,162.31,162.38,3788.0,146.8833,146.9285,146.8652,146.9285,3788.0
2018-10-01 15:00:00,162.36,162.42,162.33,162.34,3701.0,146.9104,146.9647,146.8833,146.8923,3701.0
2018-10-01 15:10:00,162.34,162.36,162.27,162.33,8043.0,146.8923,146.9104,146.829,146.8833,8043.0
2018-10-01 15:20:00,162.26,162.26,162.0,162.01,16171.0,146.8199,146.8199,146.5847,146.5937,16171.0
2018-10-01 15:30:00,162.03,162.05,161.91,161.93,12288.0,146.6118,146.6299,146.5032,146.5213,12288.0
2018-10-01 15:40:00,161.92,162.05,161.81,162.03,14754.0,146.5123,146.6299,146.4128,146.6118,14754.0
2018-10-01 15:50:00,162.04,162.23,161.98,162.2,43199.0,146.6209,146.7928,146.5666,146.7656,43199.0
2018-10-02 09:30:00,162.17,162.2,162.01,162.04,22203.0,146.7385,146.7656,146.5937,146.6209,22203.0
2018-10-02 09:40:00,162.06,162.3,162.05,162.2,11860.0,146.639,146.8561,146.6299,146.7656,11860.0
2018-10-02 09:50:00,162.2,162.24,162.06,162.21,7172.0,146.7656,146.8018,146.639,146.7747,7172.0
2018-10-02 10:00:00,162.18,162.19,162.02,162.02,10642.0,146.7475,146.7566,146.6028,146.6028,10642.0
2018-10-02 10:10:00,162.0,162.08,161.97,161.98,6470.0,146.5847,146.6571,146.5575,146.5666,6470.0
2018-10-02 10:20:00,162.01,162.05,161.93,162.05,7344.0,146.5937,146.6299,146.5213,146.6299,7344.0
2018-10-02 10:30:00,162.08,162.1,161.88,161.89,14393.0,146.6571,146.6752,146.4761,146.4851,14393.0
2018-10-02 10:40:00,161.89,162.13,161.87,162.11,6625.0,146.4851,146.7023,146.467,146.6842,6625.0
2018-10-02 10:50:00,162.13,162.25,162.12,162.12,8540.0,146.7023,146.8109,146.6933,146.6933,8540.0
2018-10-02 11:00:00,162.11,162.25,162.1,162.25,4031.0,146.6842,146.8109,146.6752,146.8109,4031.0
2018-10-02 11:10:00,162.26,162.27,162.14,162.15,4426.0,146.8199,146.829,146.7113,146.7204,4426.0
2018-10-02 11:20:00,162.17,162.23,162.14,162.14,5650.0,146.7385,146.7928,146.7113,146.7113,5650.0
2018-10-02 11:30:00,162.14,162.22,162.14,162.18,1137.0,146.7113,146.7837,146.7113,146.7475,1137.0
2018-10-02 11:40:00,162.16,162.4,162.16,162.38,3361.0,146.7294,146.9466,146.7294,146.9285,3361.0
2018-10-02 11:50:00,162.38,162.45,162.37,162.42,4620.0,146.9285,146.9918,146.9195,146.9647,4620.0
2018-10-02 12:00:00,162.43,162.49,162.43,162.48,5539.0,146.9738,147.028,146.9738,147.019,5539.0
2018-10-02 12:10:00,162.46,162.47,162.32,162.33,4516.0,147.0009,147.0099,146.8742,146.8833,4516.0
2018-10-02 12:20:00,162.31,162.38,162.31,162.34,2764.0,146.8652,146.9285,146.8652,146.8923,2764.0
2018-10-02 12:30:00,162.4,162.48,162.4,162.48,6815.0,146.9466,147.019,146.9466,147.019,6815.0
2018-10-02 12:40:00,162.49,162.49,162.31,162.31,6457.0,147.028,147.028,146.8652,146.8652,6457.0
2018-10-02 12:50:00,162.31,162.33,162.23,162.27,8232.0,146.8652,146.8833,146.7928,146.829,8232.0
2018-10-02 13:00:00,162.33,162.33,162.29,162.29,1800.0,146.8833,146.8833,146.8471,146.8471,1800.0
2018-10-02 13:10:00,162.3,162.39,162.29,162.38,3419.0,146.8561,146.9376,146.8471,146.9285,3419.0
2018-10-02 13:20:00,162.38,162.4,162.33,162.35,1688.0,146.9285,146.9466,146.8833,146.9014,1688.0
2018-10-02 13:30:00,162.37,162.43,162.37,162.43,7415.0,146.9195,146.9738,146.9195,146.9738,7415.0
2018-10-02 13:40:00,162.44,162.47,162.43,162.44,7584.0,146.9828,147.0099,146.9738,146.9828,7584.0
2018-10-02 13:50:00,162.43,162.43,162.36,162.37,2550.0,146.9738,146.9738,146.9104,146.9195,2550.0
2018-10-02 14:00:00,162.42,162.44,162.4,162.43,2332.0,146.9647,146.9828,146.9466,146.9738,2332.0
2018-10-02 14:10:00,162.42,162.45,162.38,162.43,7842.0,146.9647,146.9918,146.9285,146.9738,7842.0
2018-10-02 14:20:00,162.44,162.45,162.42,162.45,4658.0,146.9828,146.9918,146.9647,146.9918,4658.0
2018-10-02 14:30:00,162.43,162.44,162.3,162.31,7402.0,146.9738,146.9828,146.8561,146.8652,7402.0
2018-10-02 14:40:00,162.33,162.33,162.25,162.29,6678.0,146.8833,146.8833,146.8109,146.8471,6678.0
2018-10-02 14:50:00,162.29,162.29,162.18,162.19,4735.0,146.8471,146.8471,146.7475,146.7566,4735.0
2018-10-02 15:00:00,162.19,162.19,161.96,162.01,14289.0,146.7566,146.7566,146.5485,146.5937,14289.0
2018-10-02 15:10:00,162.01,162.01,161.87,161.87,2044.0,146.5937,146.5937,146.467,146.467,2044.0
2018-10-02 15:20:00,161.84,161.98,161.83,161.94,14904.0,146.4399,146.5666,146.4308,146.5304,14904.0
2018-10-02 15:30:00,161.93,162.06,161.93,161.96,17400.0,146.5213,146.639,146.5213,146.5485,17400.0
2018-10-02 15:40:00,161.96,162.14,161.96,162.12,9208.0,146.5485,146.7113,146.5485,146.6933,9208.0
2018-10-02 15:50:00,162.14,162.14,162.04,162.05,22818.0,146.7113,146.7113,146.6209,146.6299,22818.0
2018-10-03 09:30:00,162.73,162.79,162.63,162.66,8896.0,147.2452,147.2995,147.1547,147.1819,8896.0
2018-10-03 09:40:00,162.67,162.67,162.62,162.63,3451.0,147.1909,147.1909,147.1457,147.1547,3451.0
2018-10-03 09:50:00,162.63,162.63,162.55,162.55,7851.0,147.1547,147.1547,147.0823,147.0823,7851.0
2018-10-03 10:00:00,162.58,162.83,162.57,162.79,21615.0,147.1095,147.3357,147.1004,147.2995,21615.0
2018-10-03 10:10:00,162.78,162.9,162.78,162.84,6987.0,147.2904,147.399,147.2904,147.3447,6987.0
2018-10-03 10:20:00,162.85,162.97,162.81,162.82,10035.0,147.3538,147.4624,147.3176,147.3266,10035.0
2018-10-03 10:30:00,162.82,162.82,162.69,162.7,4058.0,147.3266,147.3266,147.209,147.2181,4058.0
2018-10-03 10:40:00,162.66,162.81,162.64,162.79,78308.0,147.1819,147.3176,147.1638,147.2995,78308.0
2018-10-03 10:50:00,162.79,162.81,162.62,162.65,44442.0,147.2995,147.3176,147.1457,147.1728,44442.0
2018-10-03 11:00:00,162.62,162.62,162.51,162.59,15503.0,147.1457,147.1457,147.0461,147.1185,15503.0
2018-10-03 11:10:00,162.59,162.63,162.54,162.61,48780.0,147.1185,147.1547,147.0733,147.1366,48780.0
2018-10-03 11:20:00,162.61,162.73,162.61,162.72,17341.0,147.1366,147.2452,147.1366,147.2362,17341.0
2018-10-03 11:30:00,162.72,162.73,162.53,162.54,4611.0,147.2362,147.2452,147.0642,147.0733,4611.0
2018-10-03 11:40:00,162.52,162.65,162.52,162.63,3176.0,147.0552,147.1728,147.0552,147.1547,3176.0
2018-10-03 11:50:00,162.67,162.78,162.67,162.78,7593.0,147.1909,147.2904,147.1909,147.2904,7593.0
2018-10-03 12:00:00,162.82,162.82,162.68,162.68,2635.0,147.3266,147.3266,147.2,147.2,2635.0
2018-10-03 12:10:00,162.69,162.79,162.69,162.79,3350.0,147.209,147.2995,147.209,147.2995,3350.0
2018-10-03 12:20:00,162.82,162.86,162.79,162.8,2446.0,147.3266,147.3628,147.2995,147.3085,2446.0
2018-10-03 12:30:00,162.83,162.85,162.7,162.7,4770.0,147.3357,147.3538,147.2181,147.2181,4770.0
2018-10-03 12:40:00,162.71,162.74,162.68,162.74,6167.0,147.2271,147.2543,147.2,147.2543,6167.0
2018-10-03 12:50:00,162.77,162.77,162.72,162.76,8437.0,147.2814,147.2814,147.2362,147.2724,8437.0
2018-10-03 13:00:00,162.76,162.85,162.75,162.84,84530.0,147.2724,147.3538,147.2633,147.3447,84530.0
2018-10-03 13:10:00,162.84,162.86,162.81,162.84,60476.0,147.3447,147.3628,147.3176,147.3447,60476.0
2018-10-03 13:20:00,162.83,162.84,162.72,162.8,119026.0,147.3357,147.3447,147.2362,147.3085,119026.0
2018-10-03 13:30:00,162.82,162.82,162.78,162.79,53479.0,147.3266,147.3266,147.2904,147.2995,53479.0
2018-10-03 13:40:00,162.77,162.77,162.74,162.76,7981.0,147.2814,147.2814,147.2543,147.2724,7981.0
2018-10-03 13:50:00,162.76,162.81,162.75,162.77,2957.0,147.2724,147.3176,147.2633,147.2814,2957.0
2018-10-03 14:00:00,162.79,162.86,162.79,162.86,9482.0,147.2995,147.3628,147.2995,147.3628,9482.0
2018-10-03 14:10:00,162.87,162.89,162.81,162.81,5360.0,147.3719,147.39,147.3176,147.3176,5360.0
2018-10-03 14:20:00,162.8,162.84,162.74,162.76,6019.0,147.3085,147.3447,147.2543,147.2724,6019.0
2018-10-03 14:30:00,162.75,162.75,162.4,162.51,29279.0,147.2633,147.2633,146.9466,147.0461,29279.0
2018-10-03 14:40:00,162.46,162.46,162.24,162.27,15191.0,147.0009,147.0009,146.8018,146.829,15191.0
2018-10-03 14:50:00,162.26,162.34,162.15,162.33,14444.0,146.8199,146.8923,146.7204,146.8833,14444.0
2018-10-03 15:00:00,162.36,162.38,162.22,162.3,11294.0,146.9104,146.9285,146.7837,146.8561,11294.0
2018-10-03 15:10:00,162.34,162.34,162.15,162.15,14789.0,146.8923,146.8923,146.7204,146.7204,14789.0
2018-10-03 15:20:00,162.19,162.2,162.0,162.13,13953.0,146.7566,146.7656,146.5847,146.7023,13953.0
2018-10-03 15:30:00,162.17,162.2,162.12,162.13,24074.0,146.7385,146.7656,146.6933,146.7023,24074.0
2018-10-03 15:40:00,162.14,162.31,162.13,162.23,21094.0,146.7113,146.8652,146.7023,146.7928,21094.0
2018-10-03 15:50:00,162.24,162.34,162.2,162.23,38602.0,146.8018,146.8923,146.7656,146.7928,38602.0
2018-10-04 09:30:00,161.87,161.87,161.65,161.76,22674.0,146.467,146.467,146.268,146.3675,22674.0
2018-10-04 09:40:00,161.75,161.76,161.57,161.66,18325.0,146.3585,146.3675,146.1956,146.277,18325.0
2018-10-04 09:50:00,161.69,161.78,161.6,161.64,9939.0,146.3042,146.3856,146.2227,146.2589,9939.0
2018-10-04 10:00:00,161.61,161.63,161.38,161.41,6529.0,146.2318,146.2499,146.0237,146.0508,6529.0
2018-10-04 10:10:00,161.42,161.42,161.18,161.31,15072.0,146.0599,146.0599,145.8427,145.9603,15072.0
2018-10-04 10:20:00,161.2,161.21,160.97,161.13,13423.0,145.8608,145.8698,145.6527,145.7975,13423.0
2018-10-04 10:30:00,161.04,161.14,160.94,161.08,4394.0,145.716,145.8065,145.6255,145.7522,4394.0
2018-10-04 10:40:00,161.08,161.14,160.93,161.13,15053.0,145.7522,145.8065,145.6165,145.7975,15053.0
2018-10-04 10:50:00,161.17,161.17,161.03,161.03,9688.0,145.8337,145.8337,145.707,145.707,9688.0
2018-10-04 11:00:00,161.05,161.29,161.05,161.17,8153.0,145.7251,145.9422,145.7251,145.8337,8153.0
2018-10-04 11:10:00,161.18,161.21,161.06,161.11,16640.0,145.8427,145.8698,145.7341,145.7794,16640.0
2018-10-04 11:20:00,161.12,161.2,161.06,161.06,4102.0,145.7884,145.8608,145.7341,145.7341,4102.0
2018-10-04 11:30:00,161.09,161.11,160.83,160.85,15393.0,145.7613,145.7794,145.526,145.5441,15393.0
2018-10-04 11:40:00,160.83,160.97,160.83,160.84,7027.0,145.526,145.6527,145.526,145.5351,7027.0
2018-10-04 11:50:00,160.85,160.87,160.74,160.74,9622.0,145.5441,145.5622,145.4446,145.4446,9622.0
2018-10-04 12:00:00,160.73,160.79,160.6,160.73,23973.0,145.4355,145.4898,145.3179,145.4355,23973.0
2018-10-04 12:10:00,160.67,160.69,160.39,160.47,19416.0,145.3812,145.3993,145.1279,145.2003,19416.0
2018-10-04 12:20:00,160.45,160.45,160.21,160.39,31350.0,145.1822,145.1822,144.965,145.1279,31350.0
2018-10-04 12:30:00,160.37,160.72,160.37,160.63,13650.0,145.1098,145.4265,145.1098,145.345,13650.0
2018-10-04 12:40:00,160.66,160.66,160.57,160.63,3804.0,145.3722,145.3722,145.2907,145.345,3804.0
2018-10-04 12:50:00,160.59,160.67,160.43,160.46,11349.0,145.3088,145.3812,145.1641,145.1912,11349.0
2018-10-04 13:00:00,160.45,160.49,160.32,160.37,11879.0,145.1822,145.2184,145.0645,145.1098,11879.0
2018-10-04 13:10:00,160.36,160.36,160.15,160.17,17235.0,145.1007,145.1007,144.9107,144.9288,17235.0
2018-10-04 13:20:00,160.17,160.32,160.1,160.27,6275.0,144.9288,145.0645,144.8655,145.0193,6275.0
2018-10-04 13:30:00,160.25,160.25,160.02,160.11,16429.0,145.0012,145.0012,144.7931,144.8745,16429.0
2018-10-04 13:40:00,160.13,160.32,160.13,160.16,9643.0,144.8926,145.0645,144.8926,144.9198,9643.0
2018-10-04 13:50:00,160.16,160.24,160.03,160.13,7985.0,144.9198,144.9921,144.8021,144.8926,7985.0
2018-10-04 14:00:00,160.14,160.26,160.06,160.16,13104.0,144.9017,145.0102,144.8293,144.9198,13104.0
2018-10-04 14:10:00,160.14,160.18,159.97,159.98,21253.0,144.9017,144.9379,144.7478,144.7569,21253.0
2018-10-04 14:20:00,159.9,160.11,159.88,160.08,48254.0,144.6845,144.8745,144.6664,144.8474,48254.0
2018-10-04 14:30:00,160.06,160.49,160.02,160.49,332538.0,144.8293,145.2184,144.7931,145.2184,332538.0
2018-10-04 14:40:00,160.37,160.48,160.3,160.38,20203.0,145.1098,145.2093,145.0464,145.1188,20203.0
2018-10-04 14:50:00,160.41,160.66,160.4,160.66,9363.0,145.146,145.3722,145.1369,145.3722,9363.0
2018-10-04 15:00:00,160.65,160.78,160.58,160.77,8906.0,145.3631,145.4808,145.2998,145.4717,8906.0
2018-10-04 15:10:00,160.77,160.81,160.69,160.76,11855.0,145.4717,145.5079,145.3993,145.4627,11855.0
2018-10-04 15:20:00,160.75,160.75,160.53,160.53,15832.0,145.4536,145.4536,145.2546,145.2546,15832.0
2018-10-04 15:30:00,160.49,160.56,160.41,160.43,17239.0,145.2184,145.2817,145.146,145.1641,17239.0
2018-10-04 15:40:00,160.42,160.91,160.41,160.85,30789.0,145.155,145.5984,145.146,145.5441,30789.0
2018-10-04 15:50:00,160.86,160.94,160.78,160.85,41289.0,145.5531,145.6255,145.4808,145.5441,41289.0
2018-10-05 09:30:00,160.9,161.24,160.79,161.17,21365.0,145.5893,145.897,145.4898,145.8337,21365.0
2018-10-05 09:40:00,161.15,161.28,161.1,161.11,80375.0,145.8156,145.9332,145.7703,145.7794,80375.0
2018-10-05 09:50:00,161.03,161.07,160.78,160.85,12386.0,145.707,145.7432,145.4808,145.5441,12386.0
2018-10-05 10:00:00,160.8,160.96,160.73,160.79,31372.0,145.4989,145.6436,145.4355,145.4898,31372.0
2018-10-05 10:10:00,160.8,160.82,160.68,160.71,18246.0,145.4989,145.517,145.3903,145.4174,18246.0
2018-10-05 10:20:00,160.74,161.04,160.72,161.0,18704.0,145.4446,145.716,145.4265,145.6798,18704.0
2018-10-05 10:30:00,160.95,160.95,160.76,160.76,44484.0,145.6346,145.6346,145.4627,145.4627,44484.0
2018-10-05 10:40:00,160.73,160.82,160.54,160.54,61712.0,145.4355,145.517,145.2636,145.2636,61712.0
2018-10-05 10:50:00,160.51,160.66,160.5,160.58,28278.0,145.2365,145.3722,145.2274,145.2998,28278.0
2018-10-05 11:00:00,160.53,160.53,160.3,160.33,37849.0,145.2546,145.2546,145.0464,145.0736,37849.0
2018-10-05 11:10:00,160.29,160.31,160.13,160.16,30019.0,145.0374,145.0555,144.8926,144.9198,30019.0
2018-10-05 11:20:00,160.13,160.21,160.03,160.08,23832.0,144.8926,144.965,144.8021,144.8474,23832.0
2018-10-05 11:30:00,160.03,160.12,159.96,160.04,19958.0,144.8021,144.8836,144.7388,144.8112,19958.0
2018-10-05 11:40:00,160.03,160.03,159.61,159.7,37925.0,144.8021,144.8021,144.4221,144.5035,37925.0
2018-10-05 11:50:00,159.6,159.69,159.39,159.4,49272.0,144.413,144.4945,144.223,144.2321,49272.0
2018-10-05 12:00:00,159.42,159.7,159.37,159.65,27054.0,144.2502,144.5035,144.2049,144.4583,27054.0
2018-10-05 12:10:00,159.64,159.64,159.4,159.52,15614.0,144.4492,144.4492,144.2321,144.3407,15614.0
2018-10-05 12:20:00,159.54,159.69,159.53,159.6,33634.0,144.3588,144.4945,144.3497,144.413,33634.0
2018-10-05 12:30:00,159.53,159.53,159.3,159.4,18364.0,144.3497,144.3497,144.1416,144.2321,18364.0
2018-10-05 12:40:00,159.37,159.44,159.19,159.41,38196.0,144.2049,144.2683,144.0421,144.2411,38196.0
2018-10-05 12:50:00,159.43,159.48,159.33,159.37,13133.0,144.2592,144.3045,144.1687,144.2049,13133.0
2018-10-05 13:00:00,159.35,159.37,159.11,159.12,18846.0,144.1868,144.2049,143.9697,143.9787,18846.0
2018-10-05 13:10:00,159.1,159.26,159.09,159.18,13617.0,143.9606,144.1054,143.9516,144.033,13617.0
2018-10-05 13:20:00,159.14,159.14,158.95,159.04,28077.0,143.9968,143.9968,143.8249,143.9063,28077.0
2018-10-05 13:30:00,159.03,159.18,158.95,159.13,238776.0,143.8973,144.033,143.8249,143.9878,238776.0
2018-10-05 13:40:00,159.16,159.45,159.16,159.45,31248.0,144.0149,144.2773,144.0149,144.2773,31248.0
2018-10-05 13:50:00,159.5,159.58,159.42,159.53,27911.0,144.3226,144.3949,144.2502,144.3497,27911.0
2018-10-05 14:00:00,159.51,159.64,159.44,159.45,21228.0,144.3316,144.4492,144.2683,144.2773,21228.0
2018-10-05 14:10:00,159.45,159.72,159.42,159.72,23390.0,144.2773,144.5216,144.2502,144.5216,23390.0
2018-10-05 14:20:00,159.71,159.8,159.68,159.77,37079.0,144.5126,144.594,144.4854,144.5669,37079.0
2018-10-05 14:30:00,159.79,159.91,159.73,159.82,22478.0,144.585,144.6935,144.5307,144.6121,22478.0
2018-10-05 14:40:00,159.81,159.98,159.78,159.84,20335.0,144.6031,144.7569,144.5759,144.6302,20335.0
2018-10-05 14:50:00,159.86,159.97,159.78,159.95,19467.0,144.6483,144.7478,144.5759,144.7297,19467.0
2018-10-05 15:00:00,159.98,160.14,159.82,160.09,21251.0,144.7569,144.9017,144.6121,144.8564,21251.0
2018-10-05 15:10:00,160.06,160.07,159.96,159.96,17726.0,144.8293,144.8383,144.7388,144.7388,17726.0
2018-10-05 15:20:00,159.95,160.11,159.88,159.92,30213.0,144.7297,144.8745,144.6664,144.7026,30213.0
2018-10-05 15:30:00,159.89,159.89,159.71,159.72,39073.0,144.6755,144.6755,144.5126,144.5216,39073.0
2018-10-05 15:40:00,159.69,160.14,159.64,160.11,29351.0,144.4945,144.9017,144.4492,144.8745,29351.0
2018-10-05 15:50:00,160.09,160.11,159.79,159.85,115125.0,144.8564,144.8745,144.585,144.6393,115125.0
2018-10-08 09:30:00,159.5,159.83,159.24,159.49,55878.0,144.3226,144.6212,144.0873,144.3135,55878.0
2018-10-08 09:40:00,159.4,159.74,159.4,159.62,8408.0,144.2321,144.5397,144.2321,144.4311,8408.0
2018-10-08 09:50:00,159.62,159.92,159.62,159.82,4330.0,144.4311,144.7026,144.4311,144.6121,4330.0
2018-10-08 10:00:00,159.8,159.9,159.75,159.84,4080.0,144.594,144.6845,144.5488,144.6302,4080.0
2018-10-08 10:10:00,159.89,160.01,159.82,159.97,10688.0,144.6755,144.784,144.6121,144.7478,10688.0
2018-10-08 10:20:00,159.91,160.03,159.89,159.94,3289.0,144.6935,144.8021,144.6755,144.7207,3289.0
2018-10-08 10:30:00,159.93,159.97,159.76,159.84,4389.0,144.7116,144.7478,144.5578,144.6302,4389.0
2018-10-08 10:40:00,159.83,159.86,159.62,159.62,4168.0,144.6212,144.6483,144.4311,144.4311,4168.0
2018-10-08 10:50:00,159.67,159.7,159.6,159.7,6489.0,144.4764,144.5035,144.413,144.5035,6489.0
2018-10-08 11:00:00,159.63,159.63,159.44,159.44,11012.0,144.4402,144.4402,144.2683,144.2683,11012.0
2018-10-08 11:10:00,159.45,159.48,159.4,159.45,4228.0,144.2773,144.3045,144.2321,144.2773,4228.0
2018-10-08 11:20:00,159.45,159.48,159.27,159.27,6602.0,144.2773,144.3045,144.1144,144.1144,6602.0
2018-10-08 11:30:00,159.28,159.29,158.94,158.97,16102.0,144.1235,144.1325,143.8158,143.843,16102.0
2018-10-08 11:40:00,158.93,158.93,158.51,158.65,27224.0,143.8068,143.8068,143.4268,143.5534,27224.0
2018-10-08 11:50:00,158.68,158.84,158.63,158.82,18898.0,143.5806,143.7254,143.5353,143.7073,18898.0
2018-10-08 12:00:00,158.81,158.82,158.67,158.78,6122.0,143.6982,143.7073,143.5715,143.6711,6122.0
2018-10-08 12:10:00,158.76,158.82,158.68,158.7,6226.0,143.653,143.7073,143.5806,143.5987,6226.0
2018-10-08 12:20:00,158.75,159.0,158.74,158.99,14349.0,143.6439,143.8701,143.6349,143.8611,14349.0
2018-10-08 12:30:00,159.01,159.01,158.87,158.9,5950.0,143.8792,143.8792,143.7525,143.7797,5950.0
2018-10-08 12:40:00,158.88,158.98,158.81,158.93,10074.0,143.7616,143.852,143.6982,143.8068,10074.0
2018-10-08 12:50:00,158.92,158.92,158.51,158.51,9150.0,143.7978,143.7978,143.4268,143.4268,9150.0
2018-10-08 13:00:00,158.52,158.96,158.52,158.96,15564.0,143.4358,143.8339,143.4358,143.8339,15564.0
2018-10-08 13:10:00,158.88,158.9,158.59,158.6,3691.0,143.7616,143.7797,143.4992,143.5082,3691.0
2018-10-08 13:20:00,158.62,158.72,158.55,158.64,4286.0,143.5263,143.6168,143.463,143.5444,4286.0
2018-10-08 13:30:00,158.71,158.95,158.7,158.95,12529.0,143.6077,143.8249,143.5987,143.8249,12529.0
2018-10-08 13:40:00,158.98,159.05,158.96,159.0,9849.0,143.852,143.9154,143.8339,143.8701,9849.0
2018-10-08 13:50:00,159.05,159.1,158.96,158.96,1866.0,143.9154,143.9606,143.8339,143.8339,1866.0
2018-10-08 14:00:00,158.93,159.5,158.92,159.46,250565.0,143.8068,144.3226,143.7978,144.2864,250565.0
2018-10-08 14:10:00,159.45,159.46,159.33,159.34,21292.0,144.2773,144.2864,144.1687,144.1778,21292.0
2018-10-08 14:20:00,159.37,159.5,159.37,159.46,12486.0,144.2049,144.3226,144.2049,144.2864,12486.0
2018-10-08 14:30:00,159.47,159.68,159.46,159.68,18757.0,144.2954,144.4854,144.2864,144.4854,18757.0
2018-10-08 14:40:00,159.65,159.83,159.64,159.79,21111.0,144.4583,144.6212,144.4492,144.585,21111.0
2018-10-08 14:50:00,159.78,159.84,159.65,159.65,15334.0,144.5759,144.6302,144.4583,144.4583,15334.0
2018-10-08 15:00:00,159.65,159.88,159.65,159.8,36859.0,144.4583,144.6664,144.4583,144.594,36859.0
2018-10-08 15:10:00,159.78,159.94,159.78,159.9,9064.0,144.5759,144.7207,144.5759,144.6845,9064.0
2018-10-08 15:20:00,159.9,159.92,159.71,159.74,12394.0,144.6845,144.7026,144.5126,144.5397,12394.0
2018-10-08 15:30:00,159.73,159.85,159.73,159.85,38055.0,144.5307,144.6393,144.5307,144.6393,38055.0
2018-10-08 15:40:00,159.88,159.96,159.87,159.93,37874.0,144.6664,144.7388,144.6574,144.7116,37874.0
2018-10-08 15:50:00,159.95,159.96,159.72,159.75,71441.0,144.7297,144.7388,144.5216,144.5488,71441.0
2018-10-09 09:30:00,159.45,159.7,159.23,159.59,23925.0,144.2773,144.5035,144.0783,144.404,23925.0
2018-10-09 09:40:00,159.59,159.59,159.18,159.27,18130.0,144.404,144.404,144.033,144.1144,18130.0
2018-10-09 09:50:00,159.28,159.77,159.25,159.77,6459.0,144.1235,144.5669,144.0964,144.5669,6459.0
2018-10-09 10:00:00,159.81,159.9,159.68,159.68,9493.0,144.6031,144.6845,144.4854,144.4854,9493.0
2018-10-09 10:10:00,159.68,159.84,159.58,159.83,11316.0,144.4854,144.6302,144.3949,144.6212,11316.0
2018-10-09 10:20:00,159.82,160.12,159.82,160.11,8863.0,144.6121,144.8836,144.6121,144.8745,8863.0
2018-10-09 10:30:00,160.15,160.29,160.12,160.12,6502.0,144.9107,145.0374,144.8836,144.8836,6502.0
2018-10-09 10:40:00,160.19,160.31,160.12,160.22,7033.0,144.9469,145.0555,144.8836,144.974,7033.0
2018-10-09 10:50:00,160.13,160.13,159.86,159.86,11218.0,144.8926,144.8926,144.6483,144.6483,11218.0
2018-10-09 11:00:00,159.88,159.9,159.61,159.61,16591.0,144.6664,144.6845,144.4221,144.4221,16591.0
2018-10-09 11:10:00,159.63,159.86,159.63,159.73,6865.0,144.4402,144.6483,144.4402,144.5307,6865.0
2018-10-09 11:20:00,159.8,160.09,159.8,160.02,12124.0,144.594,144.8564,144.594,144.7931,12124.0
2018-10-09 11:30:00,160.02,160.06,159.92,159.96,7574.0,144.7931,144.8293,144.7026,144.7388,7574.0
2018-10-09 11:40:00,160.0,160.03,159.88,159.95,3666.0,144.775,144.8021,144.6664,144.7297,3666.0
2018-10-09 11:50:00,159.93,160.13,159.93,160.1,5429.0,144.7116,144.8926,144.7116,144.8655,5429.0
2018-10-09 12:00:00,160.08,160.22,160.07,160.08,14205.0,144.8474,144.974,144.8383,144.8474,14205.0
2018-10-09 12:10:00,160.07,160.1,159.84,159.84,12132.0,144.8383,144.8655,144.6302,144.6302,12132.0
2018-10-09 12:20:00,159.81,159.85,159.74,159.8,3979.0,144.6031,144.6393,144.5397,144.594,3979.0
2018-10-09 12:30:00,159.74,159.89,159.66,159.85,43134.0,144.5397,144.6755,144.4673,144.6393,43134.0
2018-10-09 12:40:00,159.85,159.85,159.41,159.54,140734.0,144.6393,144.6393,144.2411,144.3588,140734.0
2018-10-09 12:50:00,159.52,159.6,159.47,159.52,7848.0,144.3407,144.413,144.2954,144.3407,7848.0
2018-10-09 13:00:00,159.47,159.48,159.3,159.41,8250.0,144.2954,144.3045,144.1416,144.2411,8250.0
2018-10-09 13:10:00,159.47,159.64,159.47,159.55,13393.0,144.2954,144.4492,144.2954,144.3678,13393.0
2018-10-09 13:20:00,159.53,159.76,159.53,159.62,249088.0,144.3497,144.5578,144.3497,144.4311,249088.0
2018-10-09 13:30:00,159.63,159.63,159.44,159.45,10820.0,144.4402,144.4402,144.2683,144.2773,10820.0
2018-10-09 13:40:00,159.44,159.52,159.34,159.49,6650.0,144.2683,144.3407,144.1778,144.3135,6650.0
2018-10-09 13:50:00,159.43,159.71,159.43,159.62,9075.0,144.2592,144.5126,144.2592,144.4311,9075.0
2018-10-09 14:00:00,159.59,159.63,159.46,159.63,10238.0,144.404,144.4402,144.2864,144.4402,10238.0
2018-10-09 14:10:00,159.69,159.76,159.6,159.6,11196.0,144.4945,144.5578,144.413,144.413,11196.0
2018-10-09 14:20:00,159.61,159.76,159.61,159.74,7424.0,144.4221,144.5578,144.4221,144.5397,7424.0
2018-10-09 14:30:00,159.75,159.75,159.53,159.66,9154.0,144.5488,144.5488,144.3497,144.4673,9154.0
2018-10-09 14:40:00,159.66,159.71,159.57,159.66,8102.0,144.4673,144.5126,144.3859,144.4673,8102.0
2018-10-09 14:50:00,159.66,159.91,159.65,159.87,14382.0,144.4673,144.6935,144.4583,144.6574,14382.0
2018-10-09 15:00:00,159.87,159.88,159.78,159.82,17546.0,144.6574,144.6664,144.5759,144.6121,17546.0
2018-10-09 15:10:00,159.83,159.85,159.74,159.76,5021.0,144.6212,144.6393,144.5397,144.5578,5021.0
2018-10-09 15:20:00,159.73,159.74,159.45,159.52,32523.0,144.5307,144.5397,144.2773,144.3407,32523.0
2018-10-09 15:30:00,159.49,159.58,159.48,159.55,10493.0,144.3135,144.3949,144.3045,144.3678,10493.0
2018-10-09 15:40:00,159.53,159.76,159.47,159.73,37838.0,144.3497,144.5578,144.2954,144.5307,37838.0
2018-10-09 15:50:00,159.72,159.72,159.48,159.49,53001.0,144.5216,144.5216,144.3045,144.3135,53001.0
2018-10-10 09:30:00,159.11,159.12,158.51,158.56,50776.0,143.9697,143.9787,143.4268,143.472,50776.0
2018-10-10 09:40:00,158.55,158.72,158.4,158.4,28057.0,143.463,143.6168,143.3272,143.3272,28057.0
2018-10-10 09:50:00,158.34,158.5,157.87,157.9,51341.0,143.2729,143.4177,142.8477,142.8748,51341.0
2018-10-10 10:00:00,157.9,158.01,157.57,157.88,28159.0,142.8748,142.9743,142.5762,142.8567,28159.0
2018-10-10 10:10:00,157.88,157.95,157.61,157.85,32079.0,142.8567,142.9201,142.6124,142.8296,32079.0
2018-10-10 10:20:00,157.85,158.07,157.85,157.93,45194.0,142.8296,143.0286,142.8296,142.902,45194.0
2018-10-10 10:30:00,157.89,158.04,157.73,157.73,20229.0,142.8658,143.0015,142.721,142.721,20229.0
2018-10-10 10:40:00,157.72,157.87,157.57,157.6,32376.0,142.7119,142.8477,142.5762,142.6034,32376.0
2018-10-10 10:50:00,157.66,157.91,157.58,157.69,33486.0,142.6576,142.8839,142.5853,142.6848,33486.0
2018-10-10 11:00:00,157.58,157.69,157.23,157.28,25547.0,142.5853,142.6848,142.2686,142.3138,25547.0
2018-10-10 11:10:00,157.15,157.29,157.03,157.03,30474.0,142.1962,142.3229,142.0876,142.0876,30474.0
2018-10-10 11:20:00,157.07,157.26,156.76,157.19,46724.0,142.1238,142.2957,141.8433,142.2324,46724.0
2018-10-10 11:30:00,157.21,157.21,156.83,156.84,38682.0,142.2505,142.2505,141.9066,141.9157,38682.0
2018-10-10 11:40:00,156.84,157.3,156.84,157.23,20478.0,141.9157,142.3319,141.9157,142.2686,20478.0
2018-10-10 11:50:00,157.27,157.35,157.03,157.03,14367.0,142.3048,142.3771,142.0876,142.0876,14367.0
2018-10-10 12:00:00,157.01,157.11,156.83,156.92,24195.0,142.0695,142.16,141.9066,141.9881,24195.0
2018-10-10 12:10:00,156.98,157.38,156.97,157.37,23574.0,142.0424,142.4043,142.0333,142.3952,23574.0
2018-10-10 12:20:00,157.42,157.42,157.16,157.16,4519.0,142.4405,142.4405,142.2052,142.2052,4519.0
2018-10-10 12:30:00,157.13,157.15,156.94,156.97,8033.0,142.1781,142.1962,142.0062,142.0333,8033.0
2018-10-10 12:40:00,156.98,157.14,156.89,157.13,30884.0,142.0424,142.1871,141.9609,142.1781,30884.0
2018-10-10 12:50:00,157.13,157.27,157.03,157.03,14801.0,142.1781,142.3048,142.0876,142.0876,14801.0
2018-10-10 13:00:00,156.97,156.98,156.6,156.87,19645.0,142.0333,142.0424,141.6985,141.9428,19645.0
2018-10-10 13:10:00,156.84,157.34,156.82,157.32,23021.0,141.9157,142.3681,141.8976,142.35,23021.0
2018-10-10 13:20:00,157.31,157.42,157.14,157.19,17683.0,142.341,142.4405,142.1871,142.2324,17683.0
2018-10-10 13:30:00,157.17,157.3,157.07,157.13,20474.0,142.2143,142.3319,142.1238,142.1781,20474.0
2018-10-10 13:40:00,157.18,157.21,156.9,157.18,13363.0,142.2233,142.2505,141.97,142.2233,13363.0
2018-10-10 13:50:00,157.09,157.09,156.85,156.93,13115.0,142.1419,142.1419,141.9247,141.9971,13115.0
2018-10-10 14:00:00,156.92,156.97,156.29,156.3,248202.0,141.9881,142.0333,141.418,141.4271,248202.0
2018-10-10 14:10:00,156.26,156.67,156.26,156.5,64527.0,141.3909,141.7619,141.3909,141.608,64527.0
2018-10-10 14:20:00,156.44,156.52,156.26,156.44,12471.0,141.5537,141.6261,141.3909,141.5537,12471.0
2018-10-10 14:30:00,156.43,156.61,156.14,156.23,42599.0,141.5447,141.7076,141.2823,141.3637,42599.0
2018-10-10 14:40:00,156.14,156.23,155.92,156.06,54197.0,141.2823,141.3637,141.0832,141.2099,54197.0
2018-10-10 14:50:00,156.06,156.33,156.05,156.23,23647.0,141.2099,141.4542,141.2009,141.3637,23647.0
2018-10-10 15:00:00,156.16,156.17,155.71,155.77,26027.0,141.3004,141.3094,140.8932,140.9475,26027.0
2018-10-10 15:10:00,155.75,155.77,155.37,155.42,63731.0,140.9294,140.9475,140.5856,140.6308,63731.0
2018-10-10 15:20:00,155.45,155.92,155.45,155.9,71287.0,140.6579,141.0832,140.6579,141.0651,71287.0
2018-10-10 15:30:00,155.9,155.9,155.19,155.19,90285.0,141.0651,141.0651,140.4227,140.4227,90285.0
2018-10-10 15:40:00,155.17,155.54,154.71,155.48,128201.0,140.4046,140.7394,139.9884,140.6851,128201.0
2018-10-10 15:50:00,155.45,155.46,154.23,154.38,115327.0,140.6579,140.667,139.554,139.6898,115327.0
2018-10-11 09:30:00,153.8,154.13,153.49,153.5,34098.0,139.165,139.4636,138.8845,138.8935,34098.0
2018-10-11 09:40:00,153.4,154.13,153.29,154.13,39934.0,138.803,139.4636,138.7035,139.4636,39934.0
2018-10-11 09:50:00,154.1,154.8,154.1,154.73,21907.0,139.4364,140.0698,139.4364,140.0065,21907.0
2018-10-11 10:00:00,154.68,154.71,154.06,154.49,45902.0,139.9612,139.9884,139.4002,139.7893,45902.0
2018-10-11 10:10:00,154.49,154.49,153.62,153.83,45381.0,139.7893,139.7893,139.0021,139.1921,45381.0
2018-10-11 10:20:00,153.78,153.98,153.51,153.87,62003.0,139.1469,139.3278,138.9025,139.2283,62003.0
2018-10-11 10:30:00,153.83,154.12,153.66,153.76,38590.0,139.1921,139.4545,139.0383,139.1288,38590.0
2018-10-11 10:40:00,153.7,153.84,153.23,153.23,51204.0,139.0745,139.2011,138.6492,138.6492,51204.0
2018-10-11 10:50:00,153.21,153.52,153.04,153.1,62262.0,138.6311,138.9116,138.4773,138.5316,62262.0
2018-10-11 11:00:00,153.14,153.14,152.29,152.53,81422.0,138.5678,138.5678,137.7986,138.0158,81422.0
2018-10-11 11:10:00,152.57,152.63,152.08,152.41,70563.0,138.052,138.1063,137.6086,137.9072,70563.0
2018-10-11 11:20:00,152.44,153.03,152.44,152.7,98254.0,137.9344,138.4682,137.9344,138.1696,98254.0
2018-10-11 11:30:00,152.62,152.84,152.34,152.55,72766.0,138.0972,138.2963,137.8439,138.0339,72766.0
2018-10-11 11:40:00,152.61,153.42,152.61,153.35,75821.0,138.0882,138.8211,138.0882,138.7578,75821.0
2018-10-11 11:50:00,153.38,153.64,153.2,153.21,85145.0,138.7849,139.0202,138.622,138.6311,85145.0
2018-10-11 12:00:00,153.2,153.42,153.11,153.16,29545.0,138.622,138.8211,138.5406,138.5859,29545.0
2018-10-11 12:10:00,153.2,153.65,153.18,153.62,29151.0,138.622,139.0292,138.6039,139.0021,29151.0
2018-10-11 12:20:00,153.66,154.16,153.66,153.88,29443.0,139.0383,139.4907,139.0383,139.2373,29443.0
2018-10-11 12:30:00,153.8,153.91,153.5,153.5,41472.0,139.165,139.2645,138.8935,138.8935,41472.0
2018-10-11 12:40:00,153.53,153.72,153.34,153.34,21672.0,138.9206,139.0926,138.7487,138.7487,21672.0
2018-10-11 12:50:00,153.37,153.52,153.19,153.42,33304.0,138.7759,138.9116,138.613,138.8211,33304.0
2018-10-11 13:00:00,153.36,153.36,152.96,153.09,10180.0,138.7668,138.7668,138.4049,138.5225,10180.0
2018-10-11 13:10:00,153.09,153.71,153.03,153.59,27162.0,138.5225,139.0835,138.4682,138.9749,27162.0
2018-10-11 13:20:00,153.59,153.67,153.25,153.35,26036.0,138.9749,139.0473,138.6673,138.7578,26036.0
2018-10-11 13:30:00,153.43,153.57,153.13,153.27,164270.0,138.8302,138.9568,138.5587,138.6854,164270.0
2018-10-11 13:40:00,153.29,153.34,152.93,152.93,32082.0,138.7035,138.7487,138.3777,138.3777,32082.0
2018-10-11 13:50:00,152.89,153.22,152.65,153.19,35310.0,138.3415,138.6401,138.1244,138.613,35310.0
2018-10-11 14:00:00,153.14,153.24,152.86,152.89,38187.0,138.5678,138.6582,138.3144,138.3415,38187.0
2018-10-11 14:10:00,152.9,152.92,152.35,152.54,41219.0,138.3506,138.3687,137.8529,138.0248,41219.0
2018-10-11 14:20:00,152.45,152.82,152.28,152.42,63170.0,137.9434,138.2782,137.7896,137.9163,63170.0
2018-10-11 14:30:00,152.39,152.39,151.63,151.68,77142.0,137.8891,137.8891,137.2014,137.2467,77142.0
2018-10-11 14:40:00,151.74,151.77,150.22,151.05,123697.0,137.301,137.3281,135.9256,136.6766,123697.0
2018-10-11 14:50:00,151.05,151.61,150.93,151.37,58552.0,136.6766,137.1833,136.5681,136.9662,58552.0
2018-10-11 15:00:00,151.13,151.8,151.05,151.31,51362.0,136.749,137.3553,136.6766,136.9119,51362.0
2018-10-11 15:10:00,151.27,152.84,151.05,152.84,83574.0,136.8757,138.2963,136.6766,138.2963,83574.0
2018-10-11 15:20:00,152.81,152.99,152.42,152.5,62580.0,138.2692,138.432,137.9163,137.9887,62580.0
2018-10-11 15:30:00,152.37,152.71,151.84,152.36,86317.0,137.871,138.1787,137.3915,137.862,86317.0
2018-10-11 15:40:00,152.28,152.33,151.26,151.3,72909.0,137.7896,137.8348,136.8666,136.9028,72909.0
2018-10-11 15:50:00,151.33,151.82,151.14,151.17,284353.0,136.93,137.3734,136.7581,136.7852,284353.0
2018-10-12 09:30:00,153.78,153.78,153.2,153.34,48942.0,139.1469,139.1469,138.622,138.7487,48942.0
2018-10-12 09:40:00,153.44,153.52,153.14,153.29,33586.0,138.8392,138.9116,138.5678,138.7035,33586.0
2018-10-12 09:50:00,153.33,153.62,153.22,153.62,7656.0,138.7397,139.0021,138.6401,139.0021,7656.0
2018-10-12 10:00:00,153.69,153.78,153.51,153.71,28125.0,139.0654,139.1469,138.9025,139.0835,28125.0
2018-10-12 10:10:00,153.68,153.69,153.07,153.09,25497.0,139.0564,139.0654,138.5044,138.5225,25497.0
2018-10-12 10:20:00,153.08,153.24,152.78,152.78,19086.0,138.5135,138.6582,138.242,138.242,19086.0
2018-10-12 10:30:00,152.78,153.38,152.76,153.3,7540.0,138.242,138.7849,138.2239,138.7125,7540.0
2018-10-12 10:40:00,153.3,153.4,153.16,153.17,10724.0,138.7125,138.803,138.5859,138.5949,10724.0
2018-10-12 10:50:00,153.24,153.49,153.24,153.26,22622.0,138.6582,138.8845,138.6582,138.6763,22622.0
2018-10-12 11:00:00,153.25,153.38,153.04,153.37,12462.0,138.6673,138.7849,138.4773,138.7759,12462.0
2018-10-12 11:10:00,153.37,153.46,153.17,153.17,15039.0,138.7759,138.8573,138.5949,138.5949,15039.0
2018-10-12 11:20:00,153.18,153.31,152.86,152.89,21414.0,138.6039,138.7216,138.3144,138.3415,21414.0
2018-10-12 11:30:00,152.93,153.08,152.81,152.84,16495.0,138.3777,138.5135,138.2692,138.2963,16495.0
2018-10-12 11:40:00,152.81,152.82,152.22,152.49,28982.0,138.2692,138.2782,137.7353,137.9796,28982.0
2018-10-12 11:50:00,152.5,152.76,152.48,152.59,14049.0,137.9887,138.2239,137.9706,138.0701,14049.0
2018-10-12 12:00:00,152.55,152.55,152.15,152.35,32884.0,138.0339,138.0339,137.672,137.8529,32884.0
2018-10-12 12:10:00,152.37,152.5,152.15,152.17,16616.0,137.871,137.9887,137.672,137.6901,16616.0
2018-10-12 12:20:00,152.13,152.32,151.9,151.97,24992.0,137.6539,137.8258,137.4457,137.5091,24992.0
2018-10-12 12:30:00,151.97,152.14,151.61,151.61,27098.0,137.5091,137.6629,137.1833,137.1833,27098.0
2018-10-12 12:40:00,151.69,151.69,151.19,151.21,31607.0,137.2557,137.2557,136.8033,136.8214,31607.0
2018-10-12 12:50:00,151.2,151.86,151.18,151.79,33426.0,136.8124,137.4096,136.7943,137.3462,33426.0
2018-10-12 13:00:00,151.77,152.38,151.61,152.3,50158.0,137.3281,137.8801,137.1833,137.8077,50158.0
2018-10-12 13:10:00,152.28,152.42,151.92,152.0,36830.0,137.7896,137.9163,137.4638,137.5362,36830.0
2018-10-12 13:20:00,152.02,152.38,151.99,151.99,31430.0,137.5543,137.8801,137.5272,137.5272,31430.0
2018-10-12 13:30:00,151.98,151.98,151.48,151.69,10866.0,137.5181,137.5181,137.0657,137.2557,10866.0
2018-10-12 13:40:00,151.7,152.28,151.59,152.28,39888.0,137.2648,137.7896,137.1652,137.7896,39888.0
2018-10-12 13:50:00,152.25,152.26,151.98,151.99,26640.0,137.7624,137.7715,137.5181,137.5272,26640.0
2018-10-12 14:00:00,152.03,152.03,151.67,151.77,32981.0,137.5634,137.5634,137.2376,137.3281,32981.0
2018-10-12 14:10:00,151.62,151.9,151.38,151.86,45336.0,137.1924,137.4457,136.9752,137.4096,45336.0
2018-10-12 14:20:00,151.88,152.06,151.6,152.05,42543.0,137.4277,137.5905,137.1743,137.5815,42543.0
2018-10-12 14:30:00,152.04,152.08,151.67,151.77,31082.0,137.5724,137.6086,137.2376,137.3281,31082.0
2018-10-12 14:40:00,151.84,151.88,151.56,151.66,21387.0,137.3915,137.4277,137.1381,137.2286,21387.0
2018-10-12 14:50:00,151.65,152.39,151.65,152.33,43447.0,137.2195,137.8891,137.2195,137.8348,43447.0
2018-10-12 15:00:00,152.35,152.65,152.03,152.59,284203.0,137.8529,138.1244,137.5634,138.0701,284203.0
2018-10-12 15:10:00,152.66,152.81,152.4,152.47,24996.0,138.1334,138.2692,137.8982,137.9615,24996.0
2018-10-12 15:20:00,152.48,153.09,152.48,153.03,40948.0,137.9706,138.5225,137.9706,138.4682,40948.0
2018-10-12 15:30:00,152.98,153.19,152.79,152.86,55836.0,138.423,138.613,138.2511,138.3144,55836.0
2018-10-12 15:40:00,152.87,153.39,152.87,153.31,45021.0,138.3234,138.794,138.3234,138.7216,45021.0
2018-10-12 15:50:00,153.33,153.72,153.17,153.18,81601.0,138.7397,139.0926,138.5949,138.6039,81601.0
2018-10-15 09:30:00,152.94,153.24,152.72,152.73,47205.0,138.3868,138.6582,138.1877,138.1968,47205.0
2018-10-15 09:40:00,152.8,153.19,152.8,153.03,23652.0,138.2601,138.613,138.2601,138.4682,23652.0
2018-10-15 09:50:00,153.1,153.18,152.8,152.8,25719.0,138.5316,138.6039,138.2601,138.2601,25719.0
2018-10-15 10:00:00,152.82,152.88,152.45,152.5,21081.0,138.2782,138.3325,137.9434,137.9887,21081.0
2018-10-15 10:10:00,152.46,152.67,152.29,152.33,29730.0,137.9525,138.1425,137.7986,137.8348,29730.0
2018-10-15 10:20:00,152.34,152.8,152.34,152.7,12397.0,137.8439,138.2601,137.8439,138.1696,12397.0
2018-10-15 10:30:00,152.67,152.98,152.65,152.9,23335.0,138.1425,138.423,138.1244,138.3506,23335.0
2018-10-15 10:40:00,152.92,152.96,152.72,152.74,25259.0,138.3687,138.4049,138.1877,138.2058,25259.0
2018-10-15 10:50:00,152.72,153.0,152.68,152.97,9085.0,138.1877,138.4411,138.1515,138.4139,9085.0
2018-10-15 11:00:00,152.97,153.15,152.94,153.13,17150.0,138.4139,138.5768,138.3868,138.5587,17150.0
2018-10-15 11:10:00,153.09,153.2,153.03,153.06,22636.0,138.5225,138.622,138.4682,138.4954,22636.0
2018-10-15 11:20:00,153.09,153.54,153.09,153.52,28721.0,138.5225,138.9297,138.5225,138.9116,28721.0
2018-10-15 11:30:00,153.56,153.57,153.35,153.43,35607.0,138.9478,138.9568,138.7578,138.8302,35607.0
2018-10-15 11:40:00,153.42,153.49,153.25,153.31,21906.0,138.8211,138.8845,138.6673,138.7216,21906.0
2018-10-15 11:50:00,153.32,153.33,152.75,152.82,35446.0,138.7306,138.7397,138.2149,138.2782,35446.0
2018-10-15 12:00:00,152.75,152.76,152.62,152.65,17375.0,138.2149,138.2239,138.0972,138.1244,17375.0
2018-10-15 12:10:00,152.65,152.82,152.52,152.76,21496.0,138.1244,138.2782,138.0068,138.2239,21496.0
2018-10-15 12:20:00,152.76,153.0,152.75,152.97,23288.0,138.2239,138.4411,138.2149,138.4139,23288.0
2018-10-15 12:30:00,152.96,153.19,152.89,153.14,15832.0,138.4049,138.613,138.3415,138.5678,15832.0
2018-10-15 12:40:00,153.13,153.19,152.99,153.16,32790.0,138.5587,138.613,138.432,138.5859,32790.0
2018-10-15 12:50:00,153.15,153.26,153.07,153.08,27720.0,138.5768,138.6763,138.5044,138.5135,27720.0
2018-10-15 13:00:00,153.1,153.46,153.1,153.41,28165.0,138.5316,138.8573,138.5316,138.8121,28165.0
2018-10-15 13:10:00,153.4,153.43,153.32,153.37,14103.0,138.803,138.8302,138.7306,138.7759,14103.0
2018-10-15 13:20:00,153.27,153.29,153.05,153.14,16985.0,138.6854,138.7035,138.4863,138.5678,16985.0
2018-10-15 13:30:00,153.13,153.51,153.11,153.47,41293.0,138.5587,138.9025,138.5406,138.8664,41293.0
2018-10-15 13:40:00,153.47,153.67,153.45,153.65,20397.0,138.8664,139.0473,138.8483,139.0292,20397.0
2018-10-15 13:50:00,153.64,153.67,153.46,153.59,30241.0,139.0202,139.0473,138.8573,138.9749,30241.0
2018-10-15 14:00:00,153.6,153.63,153.32,153.38,22659.0,138.984,139.0111,138.7306,138.7849,22659.0
2018-10-15 14:10:00,153.42,153.42,153.06,153.13,48774.0,138.8211,138.8211,138.4954,138.5587,48774.0
2018-10-15 14:20:00,153.13,153.27,152.97,153.01,242526.0,138.5587,138.6854,138.4139,138.4501,242526.0
2018-10-15 14:30:00,152.94,153.2,152.94,153.2,18735.0,138.3868,138.622,138.3868,138.622,18735.0
2018-10-15 14:40:00,153.19,153.59,153.19,153.59,31067.0,138.613,138.9749,138.613,138.9749,31067.0
2018-10-15 14:50:00,153.63,153.83,153.63,153.66,36084.0,139.0111,139.1921,139.0111,139.0383,36084.0
2018-10-15 15:00:00,153.69,153.79,153.45,153.48,38128.0,139.0654,139.1559,138.8483,138.8754,38128.0
2018-10-15 15:10:00,153.46,153.46,153.09,153.1,36384.0,138.8573,138.8573,138.5225,138.5316,36384.0
2018-10-15 15:20:00,153.02,153.33,153.02,153.11,17874.0,138.4592,138.7397,138.4592,138.5406,17874.0
2018-10-15 15:30:00,153.06,153.12,152.9,153.01,38258.0,138.4954,138.5497,138.3506,138.4501,38258.0
2018-10-15 15:40:00,153.02,153.21,152.87,153.03,45295.0,138.4592,138.6311,138.3234,138.4682,45295.0
2018-10-15 15:50:00,153.0,153.06,152.46,152.46,127258.0,138.4411,138.4954,137.9525,137.9525,127258.0
2018-10-16 09:30:00,153.6,153.69,153.4,153.53,40602.0,138.984,139.0654,138.803,138.9206,40602.0
2018-10-16 09:40:00,153.57,153.74,153.4,153.47,21312.0,138.9568,139.1107,138.803,138.8664,21312.0
2018-10-16 09:50:00,153.45,153.84,153.33,153.81,23787.0,138.8483,139.2011,138.7397,139.174,23787.0
2018-10-16 10:00:00,153.86,154.12,153.85,153.95,79423.0,139.2192,139.4545,139.2102,139.3007,79423.0
2018-10-16 10:10:00,153.96,154.07,153.83,153.92,25752.0,139.3097,139.4093,139.1921,139.2735,25752.0
2018-10-16 10:20:00,153.92,154.08,153.79,153.8,23309.0,139.2735,139.4183,139.1559,139.165,23309.0
2018-10-16 10:30:00,153.79,153.9,153.69,153.85,31226.0,139.1559,139.2554,139.0654,139.2102,31226.0
2018-10-16 10:40:00,153.91,154.22,153.83,154.16,51703.0,139.2645,139.545,139.1921,139.4907,51703.0
2018-10-16 10:50:00,154.16,154.46,154.14,154.45,81569.0,139.4907,139.7621,139.4726,139.7531,81569.0
2018-10-16 11:00:00,154.48,154.48,154.3,154.43,21430.0,139.7802,139.7802,139.6174,139.735,21430.0
2018-10-16 11:10:00,154.42,154.65,154.38,154.62,56569.0,139.726,139.9341,139.6898,139.9069,56569.0
2018-10-16 11:20:00,154.65,154.74,154.58,154.73,17319.0,139.9341,140.0155,139.8707,140.0065,17319.0
2018-10-16 11:30:00,154.72,154.79,154.65,154.74,36215.0,139.9974,140.0607,139.9341,140.0155,36215.0
2018-10-16 11:40:00,154.75,154.8,154.62,154.71,24433.0,140.0246,140.0698,139.9069,139.9884,24433.0
2018-10-16 11:50:00,154.69,154.78,154.56,154.78,41764.0,139.9703,140.0517,139.8526,140.0517,41764.0
2018-10-16 12:00:00,154.82,154.9,154.74,154.84,32293.0,140.0879,140.1603,140.0155,140.106,32293.0
2018-10-16 12:10:00,154.85,154.87,154.68,154.73,16874.0,140.115,140.1331,139.9612,140.0065,16874.0
2018-10-16 12:20:00,154.7,154.77,154.65,154.77,20006.0,139.9793,140.0427,139.9341,140.0427,20006.0
2018-10-16 12:30:00,154.76,154.9,154.71,154.83,15086.0,140.0336,140.1603,139.9884,140.0969,15086.0
2018-10-16 12:40:00,154.85,154.96,154.85,154.96,20630.0,140.115,140.2146,140.115,140.2146,20630.0
2018-10-16 12:50:00,154.96,155.01,154.93,155.0,14272.0,140.2146,140.2598,140.1874,140.2508,14272.0
2018-10-16 13:00:00,155.0,155.02,154.9,154.94,20703.0,140.2508,140.2689,140.1603,140.1965,20703.0
2018-10-16 13:10:00,154.93,155.06,154.93,155.05,8901.0,140.1874,140.3051,140.1874,140.296,8901.0
2018-10-16 13:20:00,155.05,155.09,155.0,155.09,14526.0,140.296,140.3322,140.2508,140.3322,14526.0
2018-10-16 13:30:00,155.09,155.26,155.09,155.25,40172.0,140.3322,140.486,140.3322,140.477,40172.0
2018-10-16 13:40:00,155.27,155.41,155.25,155.4,23316.0,140.4951,140.6218,140.477,140.6127,23316.0
2018-10-16 13:50:00,155.39,155.41,155.13,155.22,36006.0,140.6037,140.6218,140.3684,140.4498,36006.0
2018-10-16 14:00:00,155.22,155.51,155.22,155.43,37072.0,140.4498,140.7122,140.4498,140.6398,37072.0
2018-10-16 14:10:00,155.44,155.52,155.29,155.35,236739.0,140.6489,140.7213,140.5132,140.5675,236739.0
2018-10-16 14:20:00,155.37,155.49,155.25,155.49,25418.0,140.5856,140.6941,140.477,140.6941,25418.0
2018-10-16 14:30:00,155.53,155.58,155.46,155.47,27323.0,140.7303,140.7756,140.667,140.676,27323.0
2018-10-16 14:40:00,155.46,155.59,155.45,155.54,26691.0,140.667,140.7846,140.6579,140.7394,26691.0
2018-10-16 14:50:00,155.53,155.57,155.27,155.31,30550.0,140.7303,140.7665,140.4951,140.5313,30550.0
2018-10-16 15:00:00,155.31,155.37,155.17,155.37,17791.0,140.5313,140.5856,140.4046,140.5856,17791.0
2018-10-16 15:10:00,155.35,155.52,155.27,155.51,31745.0,140.5675,140.7213,140.4951,140.7122,31745.0
2018-10-16 15:20:00,155.51,155.51,155.33,155.34,39828.0,140.7122,140.7122,140.5494,140.5584,39828.0
2018-10-16 15:30:00,155.34,155.63,155.28,155.63,40509.0,140.5584,140.8208,140.5041,140.8208,40509.0
2018-10-16 15:40:00,155.63,155.94,155.61,155.94,78362.0,140.8208,141.1013,140.8027,141.1013,78362.0
2018-10-16 15:50:00,155.94,155.98,155.69,155.74,133477.0,141.1013,141.1375,140.8751,140.9203,133477.0
2018-10-17 09:30:00,155.79,155.88,155.23,155.23,46958.0,140.9656,141.047,140.4589,140.4589,46958.0
2018-10-17 09:40:00,155.26,155.57,155.25,155.31,28329.0,140.486,140.7665,140.477,140.5313,28329.0
2018-10-17 09:50:00,155.4,155.47,155.11,155.11,13055.0,140.6127,140.676,140.3503,140.3503,13055.0
2018-10-17 10:00:00,155.08,155.25,154.94,155.24,23496.0,140.3232,140.477,140.1965,140.4679,23496.0
2018-10-17 10:10:00,155.26,155.27,154.83,154.95,27045.0,140.486,140.4951,140.0969,140.2055,27045.0
2018-10-17 10:20:00,154.93,155.03,154.74,154.98,32791.0,140.1874,140.2779,140.0155,140.2327,32791.0
2018-10-17 10:30:00,154.96,155.03,154.49,154.54,45894.0,140.2146,140.2779,139.7893,139.8345,45894.0
2018-10-17 10:40:00,154.53,154.53,154.23,154.46,29900.0,139.8255,139.8255,139.554,139.7621,29900.0
2018-10-17 10:50:00,154.47,154.67,154.41,154.55,34234.0,139.7712,139.9522,139.7169,139.8436,34234.0
2018-10-17 11:00:00,154.53,154.85,154.32,154.82,25382.0,139.8255,140.115,139.6355,140.0879,25382.0
2018-10-17 11:10:00,154.82,154.92,154.67,154.86,18591.0,140.0879,140.1784,139.9522,140.1241,18591.0
2018-10-17 11:20:00,154.84,155.09,154.84,155.09,38249.0,140.106,140.3322,140.106,140.3322,38249.0
2018-10-17 11:30:00,155.17,155.17,154.88,154.91,18819.0,140.4046,140.4046,140.1422,140.1693,18819.0
2018-10-17 11:40:00,154.94,155.56,154.94,155.51,39401.0,140.1965,140.7575,140.1965,140.7122,39401.0
2018-10-17 11:50:00,155.51,155.65,155.36,155.63,19989.0,140.7122,140.8389,140.5765,140.8208,19989.0
2018-10-17 12:00:00,155.69,155.71,155.52,155.69,23151.0,140.8751,140.8932,140.7213,140.8751,23151.0
2018-10-17 12:10:00,155.71,155.98,155.54,155.95,35163.0,140.8932,141.1375,140.7394,141.1104,35163.0
2018-10-17 12:20:00,155.98,156.01,155.81,155.81,14516.0,141.1375,141.1647,140.9837,140.9837,14516.0
2018-10-17 12:30:00,155.81,155.83,155.68,155.8,17569.0,140.9837,141.0018,140.8661,140.9746,17569.0
2018-10-17 12:40:00,155.85,156.05,155.61,155.61,31760.0,141.0199,141.2009,140.8027,140.8027,31760.0
2018-10-17 12:50:00,155.64,155.93,155.62,155.89,18322.0,140.8299,141.0923,140.8118,141.0561,18322.0
2018-10-17 13:00:00,155.95,156.14,155.86,156.02,34683.0,141.1104,141.2823,141.0289,141.1737,34683.0
2018-10-17 13:10:00,156.01,156.13,155.91,155.97,242108.0,141.1647,141.2732,141.0742,141.1285,242108.0
2018-10-17 13:20:00,155.97,156.07,155.86,155.93,22876.0,141.1285,141.2189,141.0289,141.0923,22876.0
2018-10-17 13:30:00,155.96,156.11,155.83,156.04,28404.0,141.1194,141.2551,141.0018,141.1918,28404.0
2018-10-17 13:40:00,156.06,156.07,155.86,155.91,38194.0,141.2099,141.2189,141.0289,141.0742,38194.0
2018-10-17 13:50:00,155.91,156.01,155.84,155.91,20419.0,141.0742,141.1647,141.0108,141.0742,20419.0
2018-10-17 14:00:00,155.92,156.04,155.6,155.96,45846.0,141.0832,141.1918,140.7937,141.1194,45846.0
2018-10-17 14:10:00,155.98,155.98,155.46,155.56,44615.0,141.1375,141.1375,140.667,140.7575,44615.0
2018-10-17 14:20:00,155.52,155.52,155.1,155.28,46874.0,140.7213,140.7213,140.3412,140.5041,46874.0
2018-10-17 14:30:00,155.28,155.47,155.18,155.45,35392.0,140.5041,140.676,140.4136,140.6579,35392.0
2018-10-17 14:40:00,155.44,155.71,155.44,155.65,65309.0,140.6489,140.8932,140.6489,140.8389,65309.0
2018-10-17 14:50:00,155.67,156.04,155.65,155.89,38178.0,140.857,141.1918,140.8389,141.0561,38178.0
2018-10-17 15:00:00,155.87,155.93,155.7,155.93,35371.0,141.038,141.0923,140.8842,141.0923,35371.0
2018-10-17 15:10:00,155.92,155.92,155.54,155.59,32848.0,141.0832,141.0832,140.7394,140.7846,32848.0
2018-10-17 15:20:00,155.62,155.87,155.59,155.82,64594.0,140.8118,141.038,140.7846,140.9927,64594.0
2018-10-17 15:30:00,155.82,155.85,155.4,155.58,41420.0,140.9927,141.0199,140.6127,140.7756,41420.0
2018-10-17 15:40:00,155.58,155.6,155.24,155.48,50044.0,140.7756,140.7937,140.4679,140.6851,50044.0
2018-10-17 15:50:00,155.48,155.81,155.46,155.74,101873.0,140.6851,140.9837,140.667,140.9203,101873.0
2018-10-18 09:30:00,155.21,155.21,154.7,154.88,22511.0,140.4408,140.4408,139.9793,140.1422,22511.0
2018-10-18 09:40:00,154.89,155.18,154.88,155.11,9908.0,140.1512,140.4136,140.1422,140.3503,9908.0
2018-10-18 09:50:00,155.01,155.02,154.71,154.81,28489.0,140.2598,140.2689,139.9884,140.0788,28489.0
2018-10-18 10:00:00,154.73,155.01,154.63,154.67,47609.0,140.0065,140.2598,139.916,139.9522,47609.0
2018-10-18 10:10:00,154.68,155.06,154.59,155.02,42345.0,139.9612,140.3051,139.8798,140.2689,42345.0
2018-10-18 10:20:00,154.97,155.15,154.93,155.03,11638.0,140.2236,140.3865,140.1874,140.2779,11638.0
2018-10-18 10:30:00,155.05,155.41,155.03,155.38,63954.0,140.296,140.6218,140.2779,140.5946,63954.0
2018-10-18 10:40:00,155.41,155.47,155.3,155.32,17300.0,140.6218,140.676,140.5222,140.5403,17300.0
2018-10-18 10:50:00,155.29,155.51,155.24,155.42,36498.0,140.5132,140.7122,140.4679,140.6308,36498.0
2018-10-18 11:00:00,155.43,155.49,154.97,155.03,27374.0,140.6398,140.6941,140.2236,140.2779,27374.0
2018-10-18 11:10:00,155.03,155.03,154.89,154.94,13330.0,140.2779,140.2779,140.1512,140.1965,13330.0
2018-10-18 11:20:00,154.97,154.97,154.48,154.52,47540.0,140.2236,140.2236,139.7802,139.8164,47540.0
2018-10-18 11:30:00,154.47,154.53,153.99,154.21,64575.0,139.7712,139.8255,139.3369,139.5359,64575.0
2018-10-18 11:40:00,154.24,154.26,153.52,153.6,50333.0,139.5631,139.5812,138.9116,138.984,50333.0
2018-10-18 11:50:00,153.68,153.75,153.38,153.62,35462.0,139.0564,139.1197,138.7849,139.0021,35462.0
2018-10-18 12:00:00,153.57,153.85,153.47,153.68,17561.0,138.9568,139.2102,138.8664,139.0564,17561.0
2018-10-18 12:10:00,153.69,153.72,153.44,153.55,13059.0,139.0654,139.0926,138.8392,138.9387,13059.0
2018-10-18 12:20:00,153.51,154.05,153.46,154.02,18747.0,138.9025,139.3912,138.8573,139.364,18747.0
2018-10-18 12:30:00,153.91,154.1,153.81,154.09,13867.0,139.2645,139.4364,139.174,139.4274,13867.0
2018-10-18 12:40:00,154.13,154.35,154.1,154.1,34324.0,139.4636,139.6626,139.4364,139.4364,34324.0
2018-10-18 12:50:00,154.11,154.12,153.94,153.99,11988.0,139.4455,139.4545,139.2916,139.3369,11988.0
2018-10-18 13:00:00,153.96,154.04,153.64,153.75,16347.0,139.3097,139.3821,139.0202,139.1197,16347.0
2018-10-18 13:10:00,153.7,153.7,153.3,153.31,15349.0,139.0745,139.0745,138.7125,138.7216,15349.0
2018-10-18 13:20:00,153.41,153.41,153.01,153.14,19210.0,138.8121,138.8121,138.4501,138.5678,19210.0
2018-10-18 13:30:00,153.12,153.25,152.91,153.14,85501.0,138.5497,138.6673,138.3596,138.5678,85501.0
2018-10-18 13:40:00,153.06,153.09,152.72,152.99,20055.0,138.4954,138.5225,138.1877,138.432,20055.0
2018-10-18 13:50:00,153.05,153.05,152.76,152.94,209513.0,138.4863,138.4863,138.2239,138.3868,209513.0
2018-10-18 14:00:00,152.88,153.48,152.87,153.47,19746.0,138.3325,138.8754,138.3234,138.8664,19746.0
2018-10-18 14:10:00,153.36,153.36,153.05,153.05,22104.0,138.7668,138.7668,138.4863,138.4863,22104.0
2018-10-18 14:20:00,153.02,153.54,153.02,153.36,22230.0,138.4592,138.9297,138.4592,138.7668,22230.0
2018-10-18 14:30:00,153.26,153.62,153.2,153.34,16531.0,138.6763,139.0021,138.622,138.7487,16531.0
2018-10-18 14:40:00,153.31,153.84,153.3,153.55,18897.0,138.7216,139.2011,138.7125,138.9387,18897.0
2018-10-18 14:50:00,153.54,153.74,153.49,153.52,16234.0,138.9297,139.1107,138.8845,138.9116,16234.0
2018-10-18 15:00:00,153.5,153.55,153.1,153.1,12536.0,138.8935,138.9387,138.5316,138.5316,12536.0
2018-10-18 15:10:00,153.11,153.51,153.02,153.33,12916.0,138.5406,138.9025,138.4592,138.7397,12916.0
2018-10-18 15:20:00,153.28,153.65,153.23,153.5,23663.0,138.6944,139.0292,138.6492,138.8935,23663.0
2018-10-18 15:30:00,153.49,153.62,153.2,153.62,28253.0,138.8845,139.0021,138.622,139.0021,28253.0
2018-10-18 15:40:00,153.64,153.79,153.39,153.59,24576.0,139.0202,139.1559,138.794,138.9749,24576.0
2018-10-18 15:50:00,153.55,153.55,153.26,153.48,49821.0,138.9387,138.9387,138.6763,138.8754,49821.0
2018-10-19 09:30:00,153.8,154.33,153.8,154.32,35145.0,139.165,139.6445,139.165,139.6355,35145.0
2018-10-19 09:40:00,154.29,154.62,154.29,154.48,9398.0,139.6083,139.9069,139.6083,139.7802,9398.0
2018-10-19 09:50:00,154.59,154.76,154.58,154.6,14140.0,139.8798,140.0336,139.8707,139.8888,14140.0
2018-10-19 10:00:00,154.66,155.06,154.57,154.91,34926.0,139.9431,140.3051,139.8617,140.1693,34926.0
2018-10-19 10:10:00,154.87,154.91,154.73,154.74,3391.0,140.1331,140.1693,140.0065,140.0155,3391.0
2018-10-19 10:20:00,154.76,154.85,154.59,154.59,16563.0,140.0336,140.115,139.8798,139.8798,16563.0
2018-10-19 10:30:00,154.62,154.87,154.6,154.6,8407.0,139.9069,140.1331,139.8888,139.8888,8407.0
2018-10-19 10:40:00,154.62,154.68,154.46,154.51,14070.0,139.9069,139.9612,139.7621,139.8074,14070.0
2018-10-19 10:50:00,154.47,154.63,154.44,154.63,8362.0,139.7712,139.916,139.7441,139.916,8362.0
2018-10-19 11:00:00,154.71,154.82,154.53,154.65,10267.0,139.9884,140.0879,139.8255,139.9341,10267.0
2018-10-19 11:10:00,154.65,154.75,154.55,154.56,9080.0,139.9341,140.0246,139.8436,139.8526,9080.0
2018-10-19 11:20:00,154.54,154.57,154.28,154.32,8947.0,139.8345,139.8617,139.5993,139.6355,8947.0
2018-10-19 11:30:00,154.26,154.3,153.94,153.96,19291.0,139.5812,139.6174,139.2916,139.3097,19291.0
2018-10-19 11:40:00,154.0,154.1,153.9,154.04,3215.0,139.3459,139.4364,139.2554,139.3821,3215.0
2018-10-19 11:50:00,154.06,154.27,153.92,154.26,6047.0,139.4002,139.5902,139.2735,139.5812,6047.0
2018-10-19 12:00:00,154.36,154.36,154.08,154.12,6618.0,139.6717,139.6717,139.4183,139.4545,6618.0
2018-10-19 12:10:00,154.13,154.13,153.73,153.83,214993.0,139.4636,139.4636,139.1016,139.1921,214993.0
2018-10-19 12:20:00,153.79,153.79,153.4,153.5,17497.0,139.1559,139.1559,138.803,138.8935,17497.0
2018-10-19 12:30:00,153.43,153.48,153.2,153.3,6846.0,138.8302,138.8754,138.622,138.7125,6846.0
2018-10-19 12:40:00,153.27,153.57,153.13,153.46,25374.0,138.6854,138.9568,138.5587,138.8573,25374.0
2018-10-19 12:50:00,153.5,153.73,153.33,153.63,8405.0,138.8935,139.1016,138.7397,139.0111,8405.0
2018-10-19 13:00:00,153.57,153.58,153.25,153.26,7809.0,138.9568,138.9659,138.6673,138.6763,7809.0
2018-10-19 13:10:00,153.46,153.94,153.41,153.84,19163.0,138.8573,139.2916,138.8121,139.2011,19163.0
2018-10-19 13:20:00,153.84,153.95,153.74,153.91,14925.0,139.2011,139.3007,139.1107,139.2645,14925.0
2018-10-19 13:30:00,153.86,154.03,153.83,153.83,10695.0,139.2192,139.3731,139.1921,139.1921,10695.0
2018-10-19 13:40:00,153.81,153.92,153.65,153.76,36650.0,139.174,139.2735,139.0292,139.1288,36650.0
2018-10-19 13:50:00,153.74,153.76,153.54,153.54,3497.0,139.1107,139.1288,138.9297,138.9297,3497.0
2018-10-19 14:00:00,153.49,153.51,152.89,153.05,58300.0,138.8845,138.9025,138.3415,138.4863,58300.0
2018-10-19 14:10:00,153.07,153.19,153.02,153.16,15478.0,138.5044,138.613,138.4592,138.5859,15478.0
2018-10-19 14:20:00,153.05,153.48,153.05,153.38,15178.0,138.4863,138.8754,138.4863,138.7849,15178.0
2018-10-19 14:30:00,153.35,153.59,153.29,153.43,20258.0,138.7578,138.9749,138.7035,138.8302,20258.0
2018-10-19 14:40:00,153.43,153.59,153.27,153.59,8780.0,138.8302,138.9749,138.6854,138.9749,8780.0
2018-10-19 14:50:00,153.6,153.62,153.36,153.36,13000.0,138.984,139.0021,138.7668,138.7668,13000.0
2018-10-19 15:00:00,153.34,153.42,153.11,153.2,18243.0,138.7487,138.8211,138.5406,138.622,18243.0
2018-10-19 15:10:00,153.25,153.4,153.06,153.4,18454.0,138.6673,138.803,138.4954,138.803,18454.0
2018-10-19 15:20:00,153.43,153.67,153.23,153.63,21226.0,138.8302,139.0473,138.6492,139.0111,21226.0
2018-10-19 15:30:00,153.59,153.68,153.48,153.5,23118.0,138.9749,139.0564,138.8754,138.8935,23118.0
2018-10-19 15:40:00,153.5,153.69,153.46,153.57,13853.0,138.8935,139.0654,138.8573,138.9568,13853.0
2018-10-19 15:50:00,153.55,153.68,153.22,153.22,40196.0,138.9387,139.0564,138.6401,138.6401,40196.0
2018-10-22 09:30:00,153.65,153.85,153.44,153.44,29085.0,139.0292,139.2102,138.8392,138.8392,29085.0
2018-10-22 09:40:00,153.39,153.44,153.2,153.39,6235.0,138.794,138.8392,138.622,138.794,6235.0
2018-10-22 09:50:00,153.28,153.28,152.63,152.82,36302.0,138.6944,138.6944,138.1063,138.2782,36302.0
2018-10-22 10:00:00,152.71,152.81,152.48,152.53,14629.0,138.1787,138.2692,137.9706,138.0158,14629.0
2018-10-22 10:10:00,152.59,152.78,152.35,152.45,16934.0,138.0701,138.242,137.8529,137.9434,16934.0
2018-10-22 10:20:00,152.45,152.49,152.21,152.41,25065.0,137.9434,137.9796,137.7263,137.9072,25065.0
2018-10-22 10:30:00,152.33,152.83,152.24,152.77,5816.0,137.8348,138.2873,137.7534,138.233,5816.0
2018-10-22 10:40:00,152.77,153.36,152.75,153.35,13091.0,138.233,138.7668,138.2149,138.7578,13091.0
2018-10-22 10:50:00,153.46,153.5,153.3,153.34,4225.0,138.8573,138.8935,138.7125,138.7487,4225.0
2018-10-22 11:00:00,153.21,153.32,153.15,153.15,7149.0,138.6311,138.7306,138.5768,138.5768,7149.0
2018-10-22 11:10:00,153.07,153.1,152.93,153.1,5550.0,138.5044,138.5316,138.3777,138.5316,5550.0
2018-10-22 11:20:00,153.1,153.41,153.04,153.09,13900.0,138.5316,138.8121,138.4773,138.5225,13900.0
2018-10-22 11:30:00,153.15,153.15,152.88,152.96,5658.0,138.5768,138.5768,138.3325,138.4049,5658.0
2018-10-22 11:40:00,152.73,153.0,152.7,152.95,4508.0,138.1968,138.4411,138.1696,138.3958,4508.0
2018-10-22 11:50:00,152.86,152.87,152.59,152.69,5283.0,138.3144,138.3234,138.0701,138.1606,5283.0
2018-10-22 12:00:00,152.62,153.06,152.62,152.9,15094.0,138.0972,138.4954,138.0972,138.3506,15094.0
2018-10-22 12:10:00,152.83,152.84,152.46,152.51,55178.0,138.2873,138.2963,137.9525,137.9977,55178.0
2018-10-22 12:20:00,152.54,152.55,152.39,152.55,4898.0,138.0248,138.0339,137.8891,138.0339,4898.0
2018-10-22 12:30:00,152.58,152.65,152.45,152.61,5868.0,138.061,138.1244,137.9434,138.0882,5868.0
2018-10-22 12:40:00,152.71,152.8,152.65,152.67,8305.0,138.1787,138.2601,138.1244,138.1425,8305.0
2018-10-22 12:50:00,152.68,152.88,152.67,152.82,12323.0,138.1515,138.3325,138.1425,138.2782,12323.0
2018-10-22 13:00:00,152.78,153.06,152.68,153.04,4100.0,138.242,138.4954,138.1515,138.4773,4100.0
2018-10-22 13:10:00,153.02,153.06,152.94,153.02,5520.0,138.4592,138.4954,138.3868,138.4592,5520.0
2018-10-22 13:20:00,153.02,153.02,152.73,152.76,14220.0,138.4592,138.4592,138.1968,138.2239,14220.0
2018-10-22 13:30:00,152.79,152.93,152.74,152.89,8887.0,138.2511,138.3777,138.2058,138.3415,8887.0
2018-10-22 13:40:00,152.9,153.08,152.78,152.78,7266.0,138.3506,138.5135,138.242,138.242,7266.0
2018-10-22 13:50:00,152.71,152.73,152.61,152.63,251141.0,138.1787,138.1968,138.0882,138.1063,251141.0
2018-10-22 14:00:00,152.6,152.79,152.6,152.69,11565.0,138.0791,138.2511,138.0791,138.1606,11565.0
2018-10-22 14:10:00,152.78,152.79,152.62,152.62,3582.0,138.242,138.2511,138.0972,138.0972,3582.0
2018-10-22 14:20:00,152.67,152.73,152.59,152.6,4301.0,138.1425,138.1968,138.0701,138.0791,4301.0
2018-10-22 14:30:00,152.56,152.79,152.56,152.73,8662.0,138.0429,138.2511,138.0429,138.1968,8662.0
2018-10-22 14:40:00,152.76,152.95,152.62,152.93,30807.0,138.2239,138.3958,138.0972,138.3777,30807.0
2018-10-22 14:50:00,152.92,152.94,152.78,152.87,12633.0,138.3687,138.3868,138.242,138.3234,12633.0
2018-10-22 15:00:00,152.98,153.18,152.96,153.05,26394.0,138.423,138.6039,138.4049,138.4863,26394.0
2018-10-22 15:10:00,153.06,153.17,152.91,152.91,10287.0,138.4954,138.5949,138.3596,138.3596,10287.0
2018-10-22 15:20:00,152.97,153.0,152.9,153.0,5469.0,138.4139,138.4411,138.3506,138.4411,5469.0
2018-10-22 15:30:00,152.99,153.2,152.9,152.9,17744.0,138.432,138.622,138.3506,138.3506,17744.0
2018-10-22 15:40:00,152.89,152.93,152.77,152.8,36478.0,138.3415,138.3777,138.233,138.2601,36478.0
2018-10-22 15:50:00,152.79,152.88,152.61,152.61,120269.0,138.2511,138.3325,138.0882,138.0882,120269.0
2018-10-23 09:30:00,150.23,150.62,150.04,150.41,53669.0,135.9347,136.2875,135.7627,136.0975,53669.0
2018-10-23 09:40:00,150.31,150.69,150.24,150.64,30253.0,136.007,136.3509,135.9437,136.3056,30253.0
2018-10-23 09:50:00,150.67,150.67,150.23,150.25,19137.0,136.3328,136.3328,135.9347,135.9528,19137.0
2018-10-23 10:00:00,150.17,150.28,149.43,149.59,71189.0,135.8804,135.9799,135.2108,135.3556,71189.0
2018-10-23 10:10:00,149.68,149.7,149.07,149.18,42012.0,135.437,135.4551,134.885,134.9846,42012.0
2018-10-23 10:20:00,149.26,149.6,149.1,149.53,22320.0,135.057,135.3646,134.9122,135.3013,22320.0
2018-10-23 10:30:00,149.33,149.46,149.07,149.46,20854.0,135.1203,135.2379,134.885,135.2379,20854.0
2018-10-23 10:40:00,149.49,149.91,149.36,149.87,35899.0,135.2651,135.6451,135.1474,135.6089,35899.0
2018-10-23 10:50:00,149.81,149.97,149.67,149.69,19310.0,135.5546,135.6994,135.4279,135.446,19310.0
2018-10-23 11:00:00,149.71,150.0,149.54,149.87,13802.0,135.4641,135.7265,135.3103,135.6089,13802.0
2018-10-23 11:10:00,149.94,150.26,149.94,150.26,26053.0,135.6723,135.9618,135.6723,135.9618,26053.0
2018-10-23 11:20:00,150.24,150.4,150.19,150.3,26185.0,135.9437,136.0885,135.8985,135.998,26185.0
2018-10-23 11:30:00,150.26,150.31,149.92,149.95,8430.0,135.9618,136.007,135.6542,135.6813,8430.0
2018-10-23 11:40:00,149.93,150.07,149.81,149.91,11664.0,135.6632,135.7899,135.5546,135.6451,11664.0
2018-10-23 11:50:00,149.92,149.92,149.62,149.62,4982.0,135.6542,135.6542,135.3827,135.3827,4982.0
2018-10-23 12:00:00,149.6,150.23,149.6,150.23,22442.0,135.3646,135.9347,135.3646,135.9347,22442.0
2018-10-23 12:10:00,150.24,150.33,150.14,150.2,16502.0,135.9437,136.0251,135.8532,135.9075,16502.0
2018-10-23 12:20:00,150.29,150.52,150.25,150.46,39968.0,135.989,136.1971,135.9528,136.1428,39968.0
2018-10-23 12:30:00,150.58,150.7,150.57,150.6,5799.0,136.2514,136.3599,136.2423,136.2695,5799.0
2018-10-23 12:40:00,150.65,150.85,150.62,150.72,18212.0,136.3147,136.4957,136.2875,136.378,18212.0
2018-10-23 12:50:00,150.74,150.8,150.56,150.57,12308.0,136.3961,136.4504,136.2333,136.2423,12308.0
2018-10-23 13:00:00,150.65,151.39,150.65,151.31,32587.0,136.3147,136.9843,136.3147,136.9119,32587.0
2018-10-23 13:10:00,151.31,151.31,151.07,151.15,10484.0,136.9119,136.9119,136.6947,136.7671,10484.0
2018-10-23 13:20:00,151.11,151.48,151.11,151.19,12142.0,136.7309,137.0657,136.7309,136.8033,12142.0
2018-10-23 13:30:00,151.25,151.37,150.93,151.03,50817.0,136.8576,136.9662,136.5681,136.6585,50817.0
2018-10-23 13:40:00,151.11,151.12,150.76,150.77,19372.0,136.7309,136.74,136.4142,136.4233,19372.0
2018-10-23 13:50:00,150.78,151.09,150.67,150.75,227557.0,136.4323,136.7128,136.3328,136.4052,227557.0
2018-10-23 14:00:00,150.77,151.16,150.76,151.12,37856.0,136.4233,136.7762,136.4142,136.74,37856.0
2018-10-23 14:10:00,151.12,151.76,151.04,151.74,34198.0,136.74,137.3191,136.6676,137.301,34198.0
2018-10-23 14:20:00,151.75,151.88,151.62,151.69,14834.0,137.31,137.4277,137.1924,137.2557,14834.0
2018-10-23 14:30:00,151.7,152.1,151.7,152.04,33090.0,137.2648,137.6267,137.2648,137.5724,33090.0
2018-10-23 14:40:00,152.11,152.11,151.87,152.11,10471.0,137.6358,137.6358,137.4186,137.6358,10471.0
2018-10-23 14:50:00,152.11,152.33,152.04,152.24,17045.0,137.6358,137.8348,137.5724,137.7534,17045.0
2018-10-23 15:00:00,152.22,152.43,152.13,152.23,20391.0,137.7353,137.9253,137.6539,137.7443,20391.0
2018-10-23 15:10:00,152.24,152.32,152.1,152.15,16448.0,137.7534,137.8258,137.6267,137.672,16448.0
2018-10-23 15:20:00,152.25,152.48,152.19,152.2,25789.0,137.7624,137.9706,137.7082,137.7172,25789.0
2018-10-23 15:30:00,152.15,152.35,151.96,151.98,19733.0,137.672,137.8529,137.5,137.5181,19733.0
2018-10-23 15:40:00,152.0,152.1,151.82,151.94,20565.0,137.5362,137.6267,137.3734,137.4819,20565.0
2018-10-23 15:50:00,151.93,151.99,151.62,151.75,75990.0,137.4729,137.5272,137.1924,137.31,75990.0
2018-10-24 09:30:00,151.68,151.87,151.36,151.76,39497.0,137.2467,137.4186,136.9571,137.3191,39497.0
2018-10-24 09:40:00,151.62,151.88,151.32,151.32,14175.0,137.1924,137.4277,136.9209,136.9209,14175.0
2018-10-24 09:50:00,151.33,151.53,151.24,151.4,19064.0,136.93,137.111,136.8486,136.9933,19064.0
2018-10-24 10:00:00,151.33,151.44,151.1,151.37,44471.0,136.93,137.0295,136.7219,136.9662,44471.0
2018-10-24 10:10:00,151.41,151.53,151.02,151.12,24170.0,137.0024,137.111,136.6495,136.74,24170.0
2018-10-24 10:20:00,151.07,151.24,150.96,151.01,26856.0,136.6947,136.8486,136.5952,136.6404,26856.0
2018-10-24 10:30:00,150.98,151.3,150.95,150.99,15290.0,136.6133,136.9028,136.5861,136.6223,15290.0
2018-10-24 10:40:00,150.96,151.19,150.71,150.83,17355.0,136.5952,136.8033,136.369,136.4776,17355.0
2018-10-24 10:50:00,150.85,150.94,150.64,150.66,18437.0,136.4957,136.5771,136.3056,136.3237,18437.0
2018-10-24 11:00:00,150.62,150.7,149.75,149.81,34237.0,136.2875,136.3599,135.5003,135.5546,34237.0
2018-10-24 11:10:00,149.82,150.18,149.81,150.01,25934.0,135.5637,135.8894,135.5546,135.7356,25934.0
2018-10-24 11:20:00,149.98,150.23,149.84,149.87,33943.0,135.7084,135.9347,135.5818,135.6089,33943.0
2018-10-24 11:30:00,149.88,150.06,149.72,149.99,43619.0,135.618,135.7808,135.4732,135.7175,43619.0
2018-10-24 11:40:00,150.0,150.52,149.88,150.46,27478.0,135.7265,136.1971,135.618,136.1428,27478.0
2018-10-24 11:50:00,150.42,151.02,150.29,150.9,33345.0,136.1066,136.6495,135.989,136.5409,33345.0
2018-10-24 12:00:00,150.9,150.9,150.65,150.68,15339.0,136.5409,136.5409,136.3147,136.3418,15339.0
2018-10-24 12:10:00,150.68,150.96,150.52,150.55,12020.0,136.3418,136.5952,136.1971,136.2242,12020.0
2018-10-24 12:20:00,150.55,150.6,150.4,150.58,50800.0,136.2242,136.2695,136.0885,136.2514,50800.0
2018-10-24 12:30:00,150.53,150.53,150.1,150.1,8473.0,136.2061,136.2061,135.817,135.817,8473.0
2018-10-24 12:40:00,150.1,150.16,150.04,150.12,4597.0,135.817,135.8713,135.7627,135.8351,4597.0
2018-10-24 12:50:00,150.07,150.44,149.94,150.35,10584.0,135.7899,136.1247,135.6723,136.0432,10584.0
2018-10-24 13:00:00,150.26,150.26,149.56,149.61,8780.0,135.9618,135.9618,135.3284,135.3737,8780.0
2018-10-24 13:10:00,149.62,149.99,149.41,149.95,23322.0,135.3827,135.7175,135.1927,135.6813,23322.0
2018-10-24 13:20:00,149.92,149.92,149.54,149.58,34349.0,135.6542,135.6542,135.3103,135.3465,34349.0
2018-10-24 13:30:00,149.64,149.78,149.28,149.4,232937.0,135.4008,135.5275,135.0751,135.1836,232937.0
2018-10-24 13:40:00,149.38,149.85,149.38,149.82,46648.0,135.1655,135.5908,135.1655,135.5637,46648.0
2018-10-24 13:50:00,149.8,149.88,149.36,149.46,14710.0,135.5456,135.618,135.1474,135.2379,14710.0
2018-10-24 14:00:00,149.43,149.5,149.07,149.09,17207.0,135.2108,135.2741,134.885,134.9031,17207.0
2018-10-24 14:10:00,149.09,149.35,149.05,149.3,24799.0,134.9031,135.1384,134.8669,135.0932,24799.0
2018-10-24 14:20:00,149.21,149.86,149.2,149.81,49229.0,135.0117,135.5999,135.0027,135.5546,49229.0
2018-10-24 14:30:00,149.84,150.0,149.7,149.83,32641.0,135.5818,135.7265,135.4551,135.5727,32641.0
2018-10-24 14:40:00,149.81,149.85,149.23,149.33,42383.0,135.5546,135.5908,135.0298,135.1203,42383.0
2018-10-24 14:50:00,149.29,149.38,149.11,149.29,19288.0,135.0841,135.1655,134.9212,135.0841,19288.0
2018-10-24 15:00:00,149.19,149.19,148.6,148.78,25381.0,134.9936,134.9936,134.4598,134.6226,25381.0
2018-10-24 15:10:00,148.78,149.06,148.75,148.75,13230.0,134.6226,134.876,134.5955,134.5955,13230.0
2018-10-24 15:20:00,148.62,148.67,148.13,148.15,30002.0,134.4779,134.5231,134.0345,134.0526,30002.0
2018-10-24 15:30:00,148.13,148.4,148.01,148.34,51767.0,134.0345,134.2788,133.9259,134.2245,51767.0
2018-10-24 15:40:00,148.32,148.51,147.82,147.85,57431.0,134.2064,134.3783,133.754,133.7811,57431.0
2018-10-24 15:50:00,147.86,147.89,146.84,147.06,112798.0,133.7902,133.8173,132.8672,133.0663,112798.0
2018-10-25 09:30:00,148.13,148.39,147.79,148.0,34653.0,134.0345,134.2697,133.7268,133.9169,34653.0
2018-10-25 09:40:00,148.02,148.42,147.68,148.42,26553.0,133.935,134.2969,133.6273,134.2969,26553.0
2018-10-25 09:50:00,148.44,148.78,148.43,148.7,100111.0,134.315,134.6226,134.3059,134.5502,100111.0
2018-10-25 10:00:00,148.73,149.24,148.7,149.01,27141.0,134.5774,135.0389,134.5502,134.8308,27141.0
2018-10-25 10:10:00,148.99,149.04,148.58,148.6,24761.0,134.8127,134.8579,134.4417,134.4598,24761.0
2018-10-25 10:20:00,148.6,148.97,148.49,148.96,15540.0,134.4598,134.7946,134.3602,134.7855,15540.0
2018-10-25 10:30:00,148.98,149.29,148.92,149.02,89955.0,134.8036,135.0841,134.7493,134.8398,89955.0
2018-10-25 10:40:00,149.01,149.39,149.01,149.15,31018.0,134.8308,135.1746,134.8308,134.9574,31018.0
2018-10-25 10:50:00,149.15,149.3,148.99,148.99,640602.0,134.9574,135.0932,134.8127,134.8127,640602.0
2018-10-25 11:00:00,149.0,149.19,148.69,148.87,30231.0,134.8217,134.9936,134.5412,134.7041,30231.0
2018-10-25 11:10:00,148.87,149.17,148.63,149.17,25540.0,134.7041,134.9755,134.4869,134.9755,25540.0
2018-10-25 11:20:00,149.24,149.69,149.24,149.66,24098.0,135.0389,135.446,135.0389,135.4189,24098.0
2018-10-25 11:30:00,149.67,149.74,149.46,149.49,45566.0,135.4279,135.4913,135.2379,135.2651,45566.0
2018-10-25 11:40:00,149.46,149.54,149.24,149.54,24719.0,135.2379,135.3103,135.0389,135.3103,24719.0
2018-10-25 11:50:00,149.53,149.63,149.4,149.4,22955.0,135.3013,135.3918,135.1836,135.1836,22955.0
2018-10-25 12:00:00,149.41,149.5,149.21,149.43,29007.0,135.1927,135.2741,135.0117,135.2108,29007.0
2018-10-25 12:10:00,149.43,149.45,148.97,148.99,17617.0,135.2108,135.2289,134.7946,134.8127,17617.0
2018-10-25 12:20:00,148.98,149.23,148.97,149.11,9720.0,134.8036,135.0298,134.7946,134.9212,9720.0
2018-10-25 12:30:00,149.07,149.37,149.07,149.34,17579.0,134.885,135.1565,134.885,135.1293,17579.0
2018-10-25 12:40:00,149.39,149.54,149.24,149.49,15725.0,135.1746,135.3103,135.0389,135.2651,15725.0
2018-10-25 12:50:00,149.49,149.57,149.4,149.42,16277.0,135.2651,135.3375,135.1836,135.2017,16277.0
2018-10-25 13:00:00,149.48,149.57,149.14,149.16,14294.0,135.256,135.3375,134.9484,134.9665,14294.0
2018-10-25 13:10:00,149.14,149.16,149.04,149.07,18624.0,134.9484,134.9665,134.8579,134.885,18624.0
2018-10-25 13:20:00,149.05,149.45,149.05,149.39,27119.0,134.8669,135.2289,134.8669,135.1746,27119.0
2018-10-25 13:30:00,149.43,149.8,149.37,149.74,62002.0,135.2108,135.5456,135.1565,135.4913,62002.0
2018-10-25 13:40:00,149.71,149.82,149.68,149.79,33656.0,135.4641,135.5637,135.437,135.5365,33656.0
2018-10-25 13:50:00,149.79,149.81,149.57,149.57,216519.0,135.5365,135.5546,135.3375,135.3375,216519.0
2018-10-25 14:00:00,149.59,149.87,149.44,149.83,49372.0,135.3556,135.6089,135.2198,135.5727,49372.0
2018-10-25 14:10:00,149.84,150.0,149.73,149.81,226272.0,135.5818,135.7265,135.4822,135.5546,226272.0
2018-10-25 14:20:00,149.82,150.16,149.73,150.11,85266.0,135.5637,135.8713,135.4822,135.8261,85266.0
2018-10-25 14:30:00,150.09,150.47,150.08,150.37,67168.0,135.808,136.1518,135.7989,136.0613,67168.0
2018-10-25 14:40:00,150.36,150.69,150.36,150.59,17184.0,136.0523,136.3509,136.0523,136.2604,17184.0
2018-10-25 14:50:00,150.59,150.61,150.39,150.4,30649.0,136.2604,136.2785,136.0794,136.0885,30649.0
2018-10-25 15:00:00,150.41,150.47,150.28,150.31,42854.0,136.0975,136.1518,135.9799,136.007,42854.0
2018-10-25 15:10:00,150.28,150.65,150.28,150.58,47721.0,135.9799,136.3147,135.9799,136.2514,47721.0
2018-10-25 15:20:00,150.57,150.59,150.3,150.4,67256.0,136.2423,136.2604,135.998,136.0885,67256.0
2018-10-25 15:30:00,150.44,150.56,150.02,150.09,79731.0,136.1247,136.2333,135.7446,135.808,79731.0
2018-10-25 15:40:00,150.1,150.19,149.77,149.94,75370.0,135.817,135.8985,135.5184,135.6723,75370.0
2018-10-25 15:50:00,149.93,149.93,149.46,149.76,191846.0,135.6632,135.6632,135.2379,135.5094,191846.0
2018-10-26 09:30:00,147.46,147.66,146.96,147.4,79827.0,133.4282,133.6092,132.9758,133.374,79827.0
2018-10-26 09:40:00,147.4,147.88,147.33,147.84,76974.0,133.374,133.8083,133.3106,133.7721,76974.0
2018-10-26 09:50:00,147.81,147.81,147.32,147.44,82622.0,133.7449,133.7449,133.3016,133.4101,82622.0
2018-10-26 10:00:00,147.35,147.35,146.06,146.37,98122.0,133.3287,133.3287,132.1615,132.442,98122.0
2018-10-26 10:10:00,146.44,146.74,146.31,146.74,88908.0,132.5053,132.7768,132.3877,132.7768,88908.0
2018-10-26 10:20:00,146.67,147.18,146.5,146.58,71687.0,132.7134,133.1749,132.5596,132.632,71687.0
2018-10-26 10:30:00,146.53,146.6,145.98,146.18,104072.0,132.5867,132.6501,132.0891,132.27,104072.0
2018-10-26 10:40:00,146.18,146.39,145.74,145.95,109878.0,132.27,132.4601,131.8719,132.0619,109878.0
2018-10-26 10:50:00,145.93,146.16,145.46,145.54,147464.0,132.0438,132.2519,131.6186,131.6909,147464.0
2018-10-26 11:00:00,145.48,146.22,145.44,146.02,90995.0,131.6367,132.3062,131.6005,132.1253,90995.0
2018-10-26 11:10:00,146.0,146.58,145.94,146.41,87676.0,132.1072,132.632,132.0529,132.4782,87676.0
2018-10-26 11:20:00,146.45,147.12,146.36,146.99,99371.0,132.5144,133.1206,132.4329,133.003,99371.0
2018-10-26 11:30:00,147.1,147.62,147.08,147.13,63075.0,133.1025,133.573,133.0844,133.1296,63075.0
2018-10-26 11:40:00,147.18,147.28,146.82,146.95,71940.0,133.1749,133.2654,132.8491,132.9668,71940.0
2018-10-26 11:50:00,146.98,147.49,146.98,147.14,65721.0,132.9939,133.4554,132.9939,133.1387,65721.0
2018-10-26 12:00:00,147.17,147.73,147.11,147.66,81716.0,133.1658,133.6726,133.1115,133.6092,81716.0
2018-10-26 12:10:00,147.69,147.69,147.36,147.68,45945.0,133.6364,133.6364,133.3378,133.6273,45945.0
2018-10-26 12:20:00,147.75,148.0,147.69,147.86,34584.0,133.6906,133.9169,133.6364,133.7902,34584.0
2018-10-26 12:30:00,147.89,148.18,147.73,148.01,37299.0,133.8173,134.0797,133.6726,133.9259,37299.0
2018-10-26 12:40:00,147.99,148.75,147.94,148.74,40147.0,133.9078,134.5955,133.8626,134.5864,40147.0
2018-10-26 12:50:00,148.79,148.79,148.33,148.42,39244.0,134.6317,134.6317,134.2155,134.2969,39244.0
2018-10-26 13:00:00,148.44,149.05,148.44,148.74,46901.0,134.315,134.8669,134.315,134.5864,46901.0
2018-10-26 13:10:00,148.7,148.9,148.58,148.77,51754.0,134.5502,134.7312,134.4417,134.6136,51754.0
2018-10-26 13:20:00,148.75,148.79,148.21,148.22,28773.0,134.5955,134.6317,134.1069,134.1159,28773.0
2018-10-26 13:30:00,148.17,148.19,147.57,147.61,46578.0,134.0707,134.0888,133.5278,133.564,46578.0
2018-10-26 13:40:00,147.69,148.16,147.69,148.07,36211.0,133.6364,134.0616,133.6364,133.9802,36211.0
2018-10-26 13:50:00,148.07,148.43,147.9,148.33,47187.0,133.9802,134.3059,133.8264,134.2155,47187.0
2018-10-26 14:00:00,148.31,148.41,147.6,147.71,205877.0,134.1974,134.2878,133.5549,133.6545,205877.0
2018-10-26 14:10:00,147.71,147.93,147.42,147.58,51010.0,133.6545,133.8535,133.3921,133.5368,51010.0
2018-10-26 14:20:00,147.55,147.97,147.3,147.74,42437.0,133.5097,133.8897,133.2835,133.6816,42437.0
2018-10-26 14:30:00,147.67,148.06,147.63,147.86,69144.0,133.6183,133.9711,133.5821,133.7902,69144.0
2018-10-26 14:40:00,147.8,147.94,147.22,147.26,50636.0,133.7359,133.8626,133.2111,133.2473,50636.0
2018-10-26 14:50:00,147.25,147.3,146.52,146.69,65180.0,133.2382,133.2835,132.5777,132.7315,65180.0
2018-10-26 15:00:00,146.67,146.79,146.29,146.63,75290.0,132.7134,132.822,132.3696,132.6772,75290.0
2018-10-26 15:10:00,146.69,146.98,146.3,146.93,42952.0,132.7315,132.9939,132.3786,132.9487,42952.0
2018-10-26 15:20:00,146.91,147.46,146.91,147.13,56816.0,132.9306,133.4282,132.9306,133.1296,56816.0
2018-10-26 15:30:00,147.09,147.4,146.59,147.16,117209.0,133.0935,133.374,132.641,133.1568,117209.0
2018-10-26 15:40:00,147.12,147.63,146.6,147.41,98533.0,133.1206,133.5821,132.6501,133.383,98533.0
2018-10-26 15:50:00,147.43,147.93,146.8,147.14,250611.0,133.4011,133.8535,132.831,133.1387,250611.0
2018-10-29 09:30:00,149.14,149.38,149.01,149.02,52265.0,134.9484,135.1655,134.8308,134.8398,52265.0
2018-10-29 09:40:00,149.01,149.36,148.96,149.09,57972.0,134.8308,135.1474,134.7855,134.9031,57972.0
2018-10-29 09:50:00,149.18,149.3,148.86,149.24,43187.0,134.9846,135.0932,134.695,135.0389,43187.0
2018-10-29 10:00:00,149.27,149.93,149.27,149.77,124635.0,135.066,135.6632,135.066,135.5184,124635.0
2018-10-29 10:10:00,149.78,149.82,149.58,149.68,49639.0,135.5275,135.5637,135.3465,135.437,49639.0
2018-10-29 10:20:00,149.67,149.76,149.61,149.64,61047.0,135.4279,135.5094,135.3737,135.4008,61047.0
2018-10-29 10:30:00,149.65,149.73,149.21,149.26,62152.0,135.4099,135.4822,135.0117,135.057,62152.0
2018-10-29 10:40:00,149.24,149.36,148.96,149.1,36370.0,135.0389,135.1474,134.7855,134.9122,36370.0
2018-10-29 10:50:00,149.11,149.44,149.11,149.28,48920.0,134.9212,135.2198,134.9212,135.0751,48920.0
2018-10-29 11:00:00,149.36,149.45,149.13,149.13,81372.0,135.1474,135.2289,134.9393,134.9393,81372.0
2018-10-29 11:10:00,149.12,149.12,148.59,148.61,37073.0,134.9303,134.9303,134.4507,134.4688,37073.0
2018-10-29 11:20:00,148.63,148.94,148.62,148.92,38503.0,134.4869,134.7674,134.4779,134.7493,38503.0
2018-10-29 11:30:00,148.93,148.96,148.67,148.93,85633.0,134.7584,134.7855,134.5231,134.7584,85633.0
2018-10-29 11:40:00,148.82,149.18,148.82,149.07,43760.0,134.6588,134.9846,134.6588,134.885,43760.0
2018-10-29 11:50:00,149.07,149.12,148.32,148.38,67379.0,134.885,134.9303,134.2064,134.2607,67379.0
2018-10-29 12:00:00,148.35,148.4,148.08,148.13,122952.0,134.2336,134.2788,133.9892,134.0345,122952.0
2018-10-29 12:10:00,148.09,148.27,147.93,147.99,50493.0,133.9983,134.1612,133.8535,133.9078,50493.0
2018-10-29 12:20:00,148.01,148.11,147.63,147.78,57032.0,133.9259,134.0164,133.5821,133.7178,57032.0
2018-10-29 12:30:00,147.86,148.13,147.64,147.99,30198.0,133.7902,134.0345,133.5911,133.9078,30198.0
2018-10-29 12:40:00,148.04,148.35,148.04,148.15,27946.0,133.9531,134.2336,133.9531,134.0526,27946.0
2018-10-29 12:50:00,148.09,148.17,147.7,147.9,69952.0,133.9983,134.0707,133.6454,133.8264,69952.0
2018-10-29 13:00:00,147.9,148.53,147.9,148.5,27778.0,133.8264,134.3964,133.8264,134.3693,27778.0
2018-10-29 13:10:00,148.53,148.53,148.19,148.21,31972.0,134.3964,134.3964,134.0888,134.1069,31972.0
2018-10-29 13:20:00,148.23,148.35,148.0,148.02,11674.0,134.125,134.2336,133.9169,133.935,11674.0
2018-10-29 13:30:00,148.03,148.44,147.99,148.31,20369.0,133.944,134.315,133.9078,134.1974,20369.0
2018-10-29 13:40:00,148.28,148.45,148.07,148.23,56903.0,134.1702,134.324,133.9802,134.125,56903.0
2018-10-29 13:50:00,148.2,148.55,148.11,148.14,23629.0,134.0978,134.4145,134.0164,134.0435,23629.0
2018-10-29 14:00:00,148.04,148.08,147.74,147.88,21954.0,133.9531,133.9892,133.6816,133.8083,21954.0
2018-10-29 14:10:00,147.82,147.82,147.15,147.36,103026.0,133.754,133.754,133.1477,133.3378,103026.0
2018-10-29 14:20:00,147.38,147.43,147.15,147.16,20063.0,133.3559,133.4011,133.1477,133.1568,20063.0
2018-10-29 14:30:00,147.15,147.16,146.84,146.91,26009.0,133.1477,133.1568,132.8672,132.9306,26009.0
2018-10-29 14:40:00,146.94,147.41,146.93,146.98,234167.0,132.9577,133.383,132.9487,132.9939,234167.0
2018-10-29 14:50:00,146.91,146.98,146.56,146.69,242464.0,132.9306,132.9939,132.6139,132.7315,242464.0
2018-10-29 15:00:00,146.73,146.74,145.97,146.04,308284.0,132.7677,132.7768,132.08,132.1434,308284.0
2018-10-29 15:10:00,146.09,146.16,145.36,145.86,306093.0,132.1886,132.2519,131.5281,131.9805,306093.0
2018-10-29 15:20:00,145.89,145.92,145.43,145.62,66207.0,132.0076,132.0348,131.5914,131.7633,66207.0
2018-10-29 15:30:00,145.58,145.67,144.98,145.14,249318.0,131.7271,131.8086,131.1842,131.329,249318.0
2018-10-29 15:40:00,145.12,145.63,144.18,145.48,91209.0,131.3109,131.7724,130.4604,131.6367,91209.0
2018-10-29 15:50:00,145.47,146.28,145.47,146.27,109633.0,131.6276,132.3605,131.6276,132.3515,109633.0
2018-10-30 09:30:00,146.27,146.48,146.07,146.42,47955.0,132.3515,132.5415,132.1705,132.4872,47955.0
2018-10-30 09:40:00,146.46,147.02,146.38,147.02,27040.0,132.5234,133.0301,132.451,133.0301,27040.0
2018-10-30 09:50:00,146.99,148.03,146.97,147.88,33605.0,133.003,133.944,132.9849,133.8083,33605.0
2018-10-30 10:00:00,147.99,147.99,147.51,147.51,15795.0,133.9078,133.9078,133.4735,133.4735,15795.0
2018-10-30 10:10:00,147.53,147.83,147.32,147.59,57888.0,133.4916,133.763,133.3016,133.5459,57888.0
2018-10-30 10:20:00,147.73,147.8,147.38,147.44,23367.0,133.6726,133.7359,133.3559,133.4101,23367.0
2018-10-30 10:30:00,147.43,147.6,146.83,146.95,22046.0,133.4011,133.5549,132.8582,132.9668,22046.0
2018-10-30 10:40:00,146.87,146.96,146.56,146.91,16079.0,132.8944,132.9758,132.6139,132.9306,16079.0
2018-10-30 10:50:00,147.05,147.06,146.6,146.74,29634.0,133.0573,133.0663,132.6501,132.7768,29634.0
2018-10-30 11:00:00,146.76,147.25,146.52,147.19,33423.0,132.7949,133.2382,132.5777,133.1839,33423.0
2018-10-30 11:10:00,147.17,147.17,146.62,146.97,24687.0,133.1658,133.1658,132.6682,132.9849,24687.0
2018-10-30 11:20:00,146.96,147.5,146.82,147.48,23188.0,132.9758,133.4644,132.8491,133.4463,23188.0
2018-10-30 11:30:00,147.46,147.78,147.4,147.65,14081.0,133.4282,133.7178,133.374,133.6002,14081.0
2018-10-30 11:40:00,147.63,148.03,147.46,148.0,15129.0,133.5821,133.944,133.4282,133.9169,15129.0
2018-10-30 11:50:00,147.98,147.98,147.31,147.36,18106.0,133.8988,133.8988,133.2925,133.3378,18106.0
2018-10-30 12:00:00,147.41,147.74,147.27,147.49,21444.0,133.383,133.6816,133.2563,133.4554,21444.0
2018-10-30 12:10:00,147.54,147.63,147.21,147.38,52520.0,133.5006,133.5821,133.202,133.3559,52520.0
2018-10-30 12:20:00,147.43,147.55,147.28,147.48,11821.0,133.4011,133.5097,133.2654,133.4463,11821.0
2018-10-30 12:30:00,147.46,147.46,147.1,147.44,36603.0,133.4282,133.4282,133.1025,133.4101,36603.0
2018-10-30 12:40:00,147.42,147.57,147.24,147.55,16273.0,133.3921,133.5278,133.2292,133.5097,16273.0
2018-10-30 12:50:00,147.56,147.57,146.89,146.94,21213.0,133.5187,133.5278,132.9125,132.9577,21213.0
2018-10-30 13:00:00,146.78,147.0,146.77,146.92,20242.0,132.813,133.012,132.8039,132.9396,20242.0
2018-10-30 13:10:00,146.92,147.0,146.5,146.86,24751.0,132.9396,133.012,132.5596,132.8853,24751.0
2018-10-30 13:20:00,146.84,147.08,146.55,146.58,25569.0,132.8672,133.0844,132.6048,132.632,25569.0
2018-10-30 13:30:00,146.51,146.62,146.29,146.52,20869.0,132.5686,132.6682,132.3696,132.5777,20869.0
2018-10-30 13:40:00,146.5,147.05,146.5,147.02,20759.0,132.5596,133.0573,132.5596,133.0301,20759.0
2018-10-30 13:50:00,147.0,147.25,146.82,147.18,18166.0,133.012,133.2382,132.8491,133.1749,18166.0
2018-10-30 14:00:00,147.22,147.29,146.65,146.65,21034.0,133.2111,133.2744,132.6953,132.6953,21034.0
2018-10-30 14:10:00,146.57,146.88,146.54,146.73,24251.0,132.6229,132.9034,132.5958,132.7677,24251.0
2018-10-30 14:20:00,146.77,147.1,146.69,146.85,39163.0,132.8039,133.1025,132.7315,132.8763,39163.0
2018-10-30 14:30:00,146.74,147.14,146.63,146.94,51588.0,132.7768,133.1387,132.6772,132.9577,51588.0
2018-10-30 14:40:00,146.99,147.07,146.81,147.07,23588.0,133.003,133.0754,132.8401,133.0754,23588.0
2018-10-30 14:50:00,147.05,147.85,147.03,147.71,103927.0,133.0573,133.7811,133.0392,133.6545,103927.0
2018-10-30 15:00:00,147.79,147.81,147.29,147.7,64640.0,133.7268,133.7449,133.2744,133.6454,64640.0
2018-10-30 15:10:00,147.7,148.16,147.67,147.9,68181.0,133.6454,134.0616,133.6183,133.8264,68181.0
2018-10-30 15:20:00,147.88,148.33,147.66,148.19,64884.0,133.8083,134.2155,133.6092,134.0888,64884.0
2018-10-30 15:30:00,148.26,148.37,148.02,148.07,94372.0,134.1521,134.2517,133.935,133.9802,94372.0
2018-10-30 15:40:00,148.16,148.37,148.05,148.29,73170.0,134.0616,134.2517,133.9621,134.1793,73170.0
2018-10-30 15:50:00,148.33,148.73,148.33,148.59,135273.0,134.2155,134.5774,134.2155,134.4507,135273.0
2018-10-31 09:30:00,150.2,150.35,150.07,150.29,14376.0,135.9075,136.0432,135.7899,135.989,14376.0
2018-10-31 09:40:00,150.3,150.54,150.3,150.39,4773.0,135.998,136.2152,135.998,136.0794,4773.0
2018-10-31 09:50:00,150.4,150.71,150.38,150.7,9076.0,136.0885,136.369,136.0704,136.3599,9076.0
2018-10-31 10:00:00,150.62,150.74,150.54,150.62,12757.0,136.2875,136.3961,136.2152,136.2875,12757.0
2018-10-31 10:10:00,150.6,150.81,150.44,150.77,23566.0,136.2695,136.4595,136.1247,136.4233,23566.0
2018-10-31 10:20:00,150.8,151.1,150.8,150.99,11870.0,136.4504,136.7219,136.4504,136.6223,11870.0
2018-10-31 10:30:00,151.03,151.21,151.02,151.11,26294.0,136.6585,136.8214,136.6495,136.7309,26294.0
2018-10-31 10:40:00,151.1,151.21,150.76,150.78,49716.0,136.7219,136.8214,136.4142,136.4323,49716.0
2018-10-31 10:50:00,150.78,150.83,150.63,150.65,16322.0,136.4323,136.4776,136.2966,136.3147,16322.0
2018-10-31 11:00:00,150.74,150.8,150.44,150.58,15496.0,136.3961,136.4504,136.1247,136.2514,15496.0
2018-10-31 11:10:00,150.6,150.66,150.42,150.52,9675.0,136.2695,136.3237,136.1066,136.1971,9675.0
2018-10-31 11:20:00,150.54,150.91,150.53,150.88,8493.0,136.2152,136.55,136.2061,136.5228,8493.0
2018-10-31 11:30:00,150.87,150.89,150.54,150.75,16928.0,136.5138,136.5319,136.2152,136.4052,16928.0
2018-10-31 11:40:00,150.81,150.83,150.33,150.37,10395.0,136.4595,136.4776,136.0251,136.0613,10395.0
2018-10-31 11:50:00,150.4,150.6,150.37,150.54,43985.0,136.0885,136.2695,136.0613,136.2152,43985.0
2018-10-31 12:00:00,150.62,150.62,150.09,150.26,14500.0,136.2875,136.2875,135.808,135.9618,14500.0
2018-10-31 12:10:00,150.23,150.42,150.23,150.39,14206.0,135.9347,136.1066,135.9347,136.0794,14206.0
2018-10-31 12:20:00,150.32,150.64,150.32,150.47,49431.0,136.0161,136.3056,136.0161,136.1518,49431.0
2018-10-31 12:30:00,150.47,150.7,150.4,150.68,17714.0,136.1518,136.3599,136.0885,136.3418,17714.0
2018-10-31 12:40:00,150.64,150.88,150.6,150.76,17949.0,136.3056,136.5228,136.2695,136.4142,17949.0
2018-10-31 12:50:00,150.79,151.03,150.73,151.03,11962.0,136.4414,136.6585,136.3871,136.6585,11962.0
2018-10-31 13:00:00,150.99,151.02,150.91,150.98,7984.0,136.6223,136.6495,136.55,136.6133,7984.0
2018-10-31 13:10:00,151.03,151.31,151.02,151.25,15767.0,136.6585,136.9119,136.6495,136.8576,15767.0
2018-10-31 13:20:00,151.26,151.35,151.07,151.07,10183.0,136.8666,136.9481,136.6947,136.6947,10183.0
2018-10-31 13:30:00,151.07,151.07,150.91,150.94,6172.0,136.6947,136.6947,136.55,136.5771,6172.0
2018-10-31 13:40:00,150.97,151.34,150.96,151.25,9436.0,136.6042,136.939,136.5952,136.8576,9436.0
2018-10-31 13:50:00,151.18,151.24,151.16,151.17,25790.0,136.7943,136.8486,136.7762,136.7852,25790.0
2018-10-31 14:00:00,151.16,151.41,151.03,151.27,14804.0,136.7762,137.0024,136.6585,136.8757,14804.0
2018-10-31 14:10:00,151.34,151.59,151.33,151.5,11395.0,136.939,137.1652,136.93,137.0838,11395.0
2018-10-31 14:20:00,151.48,151.51,151.34,151.49,16228.0,137.0657,137.0929,136.939,137.0748,16228.0
2018-10-31 14:30:00,151.39,151.5,151.26,151.34,65490.0,136.9843,137.0838,136.8666,136.939,65490.0
2018-10-31 14:40:00,151.33,151.54,151.25,151.25,18182.0,136.93,137.12,136.8576,136.8576,18182.0
2018-10-31 14:50:00,151.2,151.48,151.18,151.43,20873.0,136.8124,137.0657,136.7943,137.0205,20873.0
2018-10-31 15:00:00,151.43,151.61,151.37,151.39,18622.0,137.0205,137.1833,136.9662,136.9843,18622.0
2018-10-31 15:10:00,151.36,151.58,151.32,151.42,32014.0,136.9571,137.1562,136.9209,137.0114,32014.0
2018-10-31 15:20:00,151.4,151.47,150.98,151.16,48419.0,136.9933,137.0567,136.6133,136.7762,48419.0
2018-10-31 15:30:00,151.18,151.24,150.64,150.64,53625.0,136.7943,136.8486,136.3056,136.3056,53625.0
2018-10-31 15:40:00,150.69,150.89,150.32,150.34,28176.0,136.3509,136.5319,136.0161,136.0342,28176.0
2018-10-31 15:50:00,150.34,150.5,150.14,150.24,405747.0,136.0342,136.179,135.8532,135.9437,405747.0
2018-11-01 09:30:00,150.73,151.1,150.4,151.1,10388.0,136.3871,136.7219,136.0885,136.7219,10388.0
2018-11-01 09:40:00,151.03,151.05,150.45,150.53,12963.0,136.6585,136.6766,136.1337,136.2061,12963.0
2018-11-01 09:50:00,150.45,150.94,150.39,150.63,39117.0,136.1337,136.5771,136.0794,136.2966,39117.0
2018-11-01 10:00:00,150.6,150.6,150.11,150.47,39123.0,136.2695,136.2695,135.8261,136.1518,39123.0
2018-11-01 10:10:00,150.53,151.04,150.53,150.75,16293.0,136.2061,136.6676,136.2061,136.4052,16293.0
2018-11-01 10:20:00,150.77,150.98,150.57,150.87,7287.0,136.4233,136.6133,136.2423,136.5138,7287.0
2018-11-01 10:30:00,150.94,151.41,150.87,151.25,18696.0,136.5771,137.0024,136.5138,136.8576,18696.0
2018-11-01 10:40:00,151.27,151.36,151.13,151.3,6401.0,136.8757,136.9571,136.749,136.9028,6401.0
2018-11-01 10:50:00,151.32,151.45,151.16,151.37,14147.0,136.9209,137.0386,136.7762,136.9662,14147.0
2018-11-01 11:00:00,151.42,151.48,151.08,151.22,14617.0,137.0114,137.0657,136.7038,136.8305,14617.0
2018-11-01 11:10:00,151.18,151.46,151.18,151.44,12232.0,136.7943,137.0476,136.7943,137.0295,12232.0
2018-11-01 11:20:00,151.44,151.59,151.37,151.53,20831.0,137.0295,137.1652,136.9662,137.111,20831.0
2018-11-01 11:30:00,151.63,151.64,151.33,151.46,21687.0,137.2014,137.2105,136.93,137.0476,21687.0
2018-11-01 11:40:00,151.5,151.56,151.31,151.41,12686.0,137.0838,137.1381,136.9119,137.0024,12686.0
2018-11-01 11:50:00,151.47,151.59,151.32,151.32,66881.0,137.0567,137.1652,136.9209,136.9209,66881.0
2018-11-01 12:00:00,151.36,151.51,151.23,151.5,8160.0,136.9571,137.0929,136.8395,137.0838,8160.0
2018-11-01 12:10:00,151.48,151.49,151.15,151.15,9963.0,137.0657,137.0748,136.7671,136.7671,9963.0
2018-11-01 12:20:00,151.18,151.35,151.16,151.29,5157.0,136.7943,136.9481,136.7762,136.8938,5157.0
2018-11-01 12:30:00,151.29,151.44,151.29,151.39,15469.0,136.8938,137.0295,136.8938,136.9843,15469.0
2018-11-01 12:40:00,151.36,151.43,151.27,151.4,15425.0,136.9571,137.0205,136.8757,136.9933,15425.0
2018-11-01 12:50:00,151.43,151.62,151.43,151.62,11221.0,137.0205,137.1924,137.0205,137.1924,11221.0
2018-11-01 13:00:00,151.64,151.65,151.39,151.41,16063.0,137.2105,137.2195,136.9843,137.0024,16063.0
2018-11-01 13:10:00,151.4,151.63,151.4,151.63,11430.0,136.9933,137.2014,136.9933,137.2014,11430.0
2018-11-01 13:20:00,151.62,151.78,151.58,151.75,15656.0,137.1924,137.3372,137.1562,137.31,15656.0
2018-11-01 13:30:00,151.78,151.78,151.6,151.63,22873.0,137.3372,137.3372,137.1743,137.2014,22873.0
2018-11-01 13:40:00,151.63,151.78,151.5,151.55,29289.0,137.2014,137.3372,137.0838,137.1291,29289.0
2018-11-01 13:50:00,151.53,151.67,151.49,151.57,12855.0,137.111,137.2376,137.0748,137.1472,12855.0
2018-11-01 14:00:00,151.59,151.6,151.37,151.43,10503.0,137.1652,137.1743,136.9662,137.0205,10503.0
2018-11-01 14:10:00,151.41,151.62,151.41,151.57,15451.0,137.0024,137.1924,137.0024,137.1472,15451.0
2018-11-01 14:20:00,151.59,151.76,151.59,151.7,11965.0,137.1652,137.3191,137.1652,137.2648,11965.0
2018-11-01 14:30:00,151.68,151.7,151.51,151.55,18814.0,137.2467,137.2648,137.0929,137.1291,18814.0
2018-11-01 14:40:00,151.54,151.73,151.48,151.73,9558.0,137.12,137.2919,137.0657,137.2919,9558.0
2018-11-01 14:50:00,151.73,151.8,151.61,151.76,21938.0,137.2919,137.3553,137.1833,137.3191,21938.0
2018-11-01 15:00:00,151.74,151.75,151.58,151.71,13916.0,137.301,137.31,137.1562,137.2738,13916.0
2018-11-01 15:10:00,151.7,151.78,151.64,151.7,18790.0,137.2648,137.3372,137.2105,137.2648,18790.0
2018-11-01 15:20:00,151.71,151.85,151.6,151.84,12523.0,137.2738,137.4005,137.1743,137.3915,12523.0
2018-11-01 15:30:00,151.83,151.84,151.67,151.84,33680.0,137.3824,137.3915,137.2376,137.3915,33680.0
2018-11-01 15:40:00,151.82,152.08,151.78,151.99,24108.0,137.3734,137.6086,137.3372,137.5272,24108.0
2018-11-01 15:50:00,151.95,152.05,151.83,151.95,85841.0,137.491,137.5815,137.3824,137.491,85841.0
2018-11-02 09:30:00,152.65,152.78,152.44,152.76,25613.0,138.1244,138.242,137.9344,138.2239,25613.0
2018-11-02 09:40:00,152.72,152.89,152.67,152.85,5346.0,138.1877,138.3415,138.1425,138.3054,5346.0
2018-11-02 09:50:00,152.81,152.84,152.38,152.38,8451.0,138.2692,138.2963,137.8801,137.8801,8451.0
2018-11-02 10:00:00,152.48,152.48,152.14,152.26,6892.0,137.9706,137.9706,137.6629,137.7715,6892.0
2018-11-02 10:10:00,152.28,152.4,152.21,152.39,6290.0,137.7896,137.8982,137.7263,137.8891,6290.0
2018-11-02 10:20:00,152.35,152.36,151.8,151.8,4011.0,137.8529,137.862,137.3553,137.3553,4011.0
2018-11-02 10:30:00,151.7,151.78,151.34,151.34,6725.0,137.2648,137.3372,136.939,136.939,6725.0
2018-11-02 10:40:00,151.03,151.42,151.03,151.33,1026.0,136.6585,137.0114,136.6585,136.93,1026.0
2018-11-02 10:50:00,151.34,151.68,151.33,151.59,20585.0,136.939,137.2467,136.93,137.1652,20585.0
2018-11-02 11:00:00,151.58,151.6,151.17,151.17,4059.0,137.1562,137.1743,136.7852,136.7852,4059.0
2018-11-02 11:10:00,151.43,151.54,151.0,151.12,12807.0,137.0205,137.12,136.6314,136.74,12807.0
2018-11-02 11:20:00,150.88,151.08,150.79,150.89,18990.0,136.5228,136.7038,136.4414,136.5319,18990.0
2018-11-02 11:30:00,151.13,151.17,150.86,151.04,7885.0,136.749,136.7852,136.5047,136.6676,7885.0
2018-11-02 11:40:00,151.06,151.06,150.73,150.77,7546.0,136.6857,136.6857,136.3871,136.4233,7546.0
2018-11-02 11:50:00,150.87,151.13,150.79,151.12,8809.0,136.5138,136.749,136.4414,136.74,8809.0
2018-11-02 12:00:00,151.08,151.16,150.87,150.87,19540.0,136.7038,136.7762,136.5138,136.5138,19540.0
2018-11-02 12:10:00,150.82,151.0,150.82,150.94,8330.0,136.4685,136.6314,136.4685,136.5771,8330.0
2018-11-02 12:20:00,150.91,150.95,150.76,150.95,3341.0,136.55,136.5861,136.4142,136.5861,3341.0
2018-11-02 12:30:00,150.95,150.97,150.31,150.39,18231.0,136.5861,136.6042,136.007,136.0794,18231.0
2018-11-02 12:40:00,150.36,150.53,150.31,150.4,6534.0,136.0523,136.2061,136.007,136.0885,6534.0
2018-11-02 12:50:00,150.36,150.36,149.94,150.15,9160.0,136.0523,136.0523,135.6723,135.8623,9160.0
2018-11-02 13:00:00,150.08,150.16,149.82,150.16,19677.0,135.7989,135.8713,135.5637,135.8713,19677.0
2018-11-02 13:10:00,150.18,150.48,150.17,150.41,25767.0,135.8894,136.1609,135.8804,136.0975,25767.0
2018-11-02 13:20:00,150.56,150.57,150.37,150.48,13566.0,136.2333,136.2423,136.0613,136.1609,13566.0
2018-11-02 13:30:00,150.5,150.52,150.36,150.45,9741.0,136.179,136.1971,136.0523,136.1337,9741.0
2018-11-02 13:40:00,150.4,150.77,150.38,150.76,9317.0,136.0885,136.4233,136.0704,136.4142,9317.0
2018-11-02 13:50:00,150.69,150.69,150.46,150.51,6954.0,136.3509,136.3509,136.1428,136.188,6954.0
2018-11-02 14:00:00,150.52,150.53,150.21,150.22,6316.0,136.1971,136.2061,135.9166,135.9256,6316.0
2018-11-02 14:10:00,150.2,150.3,150.05,150.3,2471.0,135.9075,135.998,135.7718,135.998,2471.0
2018-11-02 14:20:00,150.24,151.36,150.08,151.29,35399.0,135.9437,136.9571,135.7989,136.8938,35399.0
2018-11-02 14:30:00,151.19,151.19,150.68,150.68,39721.0,136.8033,136.8033,136.3418,136.3418,39721.0
2018-11-02 14:40:00,150.65,150.98,150.65,150.83,20396.0,136.3147,136.6133,136.3147,136.4776,20396.0
2018-11-02 14:50:00,150.83,150.96,150.81,150.86,22830.0,136.4776,136.5952,136.4595,136.5047,22830.0
2018-11-02 15:00:00,150.98,151.0,150.53,150.78,7123.0,136.6133,136.6314,136.2061,136.4323,7123.0
2018-11-02 15:10:00,150.73,151.18,150.73,150.93,10826.0,136.3871,136.7943,136.3871,136.5681,10826.0
2018-11-02 15:20:00,150.95,151.15,150.93,150.93,15645.0,136.5861,136.7671,136.5681,136.5681,15645.0
2018-11-02 15:30:00,150.97,150.97,150.76,150.96,4954.0,136.6042,136.6042,136.4142,136.5952,4954.0
2018-11-02 15:40:00,151.02,151.11,150.9,151.0,9503.0,136.6495,136.7309,136.5409,136.6314,9503.0
2018-11-02 15:50:00,151.03,151.15,150.84,151.01,28526.0,136.6585,136.7671,136.4866,136.6404,28526.0
2018-11-05 09:30:00,151.35,151.66,151.32,151.57,19875.0,136.9481,137.2286,136.9209,137.1472,19875.0
2018-11-05 09:40:00,151.52,151.54,151.28,151.3,12262.0,137.1019,137.12,136.8847,136.9028,12262.0
2018-11-05 09:50:00,151.32,151.48,151.14,151.14,30550.0,136.9209,137.0657,136.7581,136.7581,30550.0
2018-11-05 10:00:00,151.22,151.23,150.97,150.97,15740.0,136.8305,136.8395,136.6042,136.6042,15740.0
2018-11-05 10:10:00,150.97,150.97,150.76,150.9,17938.0,136.6042,136.6042,136.4142,136.5409,17938.0
2018-11-05 10:20:00,150.92,151.05,150.75,150.98,15132.0,136.559,136.6766,136.4052,136.6133,15132.0
2018-11-05 10:30:00,150.98,151.3,150.98,151.11,16135.0,136.6133,136.9028,136.6133,136.7309,16135.0
2018-11-05 10:40:00,151.13,151.31,151.03,151.11,21655.0,136.749,136.9119,136.6585,136.7309,21655.0
2018-11-05 10:50:00,151.13,151.6,151.11,151.55,61048.0,136.749,137.1743,136.7309,137.1291,61048.0
2018-11-05 11:00:00,151.54,151.65,151.42,151.52,61938.0,137.12,137.2195,137.0114,137.1019,61938.0
2018-11-05 11:10:00,151.5,151.54,151.42,151.45,22556.0,137.0838,137.12,137.0114,137.0386,22556.0
2018-11-05 11:20:00,151.43,151.45,151.26,151.26,27674.0,137.0205,137.0386,136.8666,136.8666,27674.0
2018-11-05 11:30:00,151.25,151.27,151.14,151.21,19250.0,136.8576,136.8757,136.7581,136.8214,19250.0
2018-11-05 11:40:00,151.24,151.36,151.11,151.24,13036.0,136.8486,136.9571,136.7309,136.8486,13036.0
2018-11-05 11:50:00,151.25,151.52,151.25,151.45,12719.0,136.8576,137.1019,136.8576,137.0386,12719.0
2018-11-05 12:00:00,151.49,151.51,151.31,151.31,8274.0,137.0748,137.0929,136.9119,136.9119,8274.0
2018-11-05 12:10:00,151.31,151.42,151.23,151.28,7892.0,136.9119,137.0114,136.8395,136.8847,7892.0
2018-11-05 12:20:00,151.29,151.44,151.28,151.34,14401.0,136.8938,137.0295,136.8847,136.939,14401.0
2018-11-05 12:30:00,151.35,151.38,151.2,151.21,10241.0,136.9481,136.9752,136.8124,136.8214,10241.0
2018-11-05 12:40:00,151.2,151.2,151.08,151.09,20310.0,136.8124,136.8124,136.7038,136.7128,20310.0
2018-11-05 12:50:00,151.14,151.22,151.11,151.19,15267.0,136.7581,136.8305,136.7309,136.8033,15267.0
2018-11-05 13:00:00,151.22,151.26,151.18,151.26,17755.0,136.8305,136.8666,136.7943,136.8666,17755.0
2018-11-05 13:10:00,151.27,151.36,151.16,151.31,23917.0,136.8757,136.9571,136.7762,136.9119,23917.0
2018-11-05 13:20:00,151.31,151.38,151.27,151.32,9167.0,136.9119,136.9752,136.8757,136.9209,9167.0
2018-11-05 13:30:00,151.32,151.52,151.28,151.5,19714.0,136.9209,137.1019,136.8847,137.0838,19714.0
2018-11-05 13:40:00,151.5,151.51,151.41,151.48,10092.0,137.0838,137.0929,137.0024,137.0657,10092.0
2018-11-05 13:50:00,151.47,151.59,151.43,151.55,15636.0,137.0567,137.1652,137.0205,137.1291,15636.0
2018-11-05 14:00:00,151.54,151.56,151.42,151.53,23401.0,137.12,137.1381,137.0114,137.111,23401.0
2018-11-05 14:10:00,151.49,151.77,151.49,151.74,30838.0,137.0748,137.3281,137.0748,137.301,30838.0
2018-11-05 14:20:00,151.76,151.98,151.76,151.97,94590.0,137.3191,137.5181,137.3191,137.5091,94590.0
2018-11-05 14:30:00,151.97,151.97,151.85,151.88,11656.0,137.5091,137.5091,137.4005,137.4277,11656.0
2018-11-05 14:40:00,151.91,152.19,151.91,152.06,26153.0,137.4548,137.7082,137.4548,137.5905,26153.0
2018-11-05 14:50:00,152.13,152.17,152.03,152.06,15238.0,137.6539,137.6901,137.5634,137.5905,15238.0
2018-11-05 15:00:00,152.09,152.12,151.97,151.99,12871.0,137.6177,137.6448,137.5091,137.5272,12871.0
2018-11-05 15:10:00,152.02,152.13,151.9,151.92,15520.0,137.5543,137.6539,137.4457,137.4638,15520.0
2018-11-05 15:20:00,151.93,151.93,151.57,151.8,98970.0,137.4729,137.4729,137.1472,137.3553,98970.0
2018-11-05 15:30:00,151.81,151.84,151.65,151.8,37069.0,137.3643,137.3915,137.2195,137.3553,37069.0
2018-11-05 15:40:00,151.84,151.85,151.65,151.78,41243.0,137.3915,137.4005,137.2195,137.3372,41243.0
2018-11-05 15:50:00,151.77,151.96,151.69,151.8,82481.0,137.3281,137.5,137.2557,137.3553,82481.0
2018-11-06 09:30:00,151.82,152.38,151.82,152.3,38355.0,137.3734,137.8801,137.3734,137.8077,38355.0
2018-11-06 09:40:00,152.35,152.57,152.32,152.57,20496.0,137.8529,138.052,137.8258,138.052,20496.0
2018-11-06 09:50:00,152.55,152.59,152.42,152.54,9434.0,138.0339,138.0701,137.9163,138.0248,9434.0
2018-11-06 10:00:00,152.47,152.49,152.3,152.34,6956.0,137.9615,137.9796,137.8077,137.8439,6956.0
2018-11-06 10:10:00,152.31,152.45,152.31,152.32,2981.0,137.8167,137.9434,137.8167,137.8258,2981.0
2018-11-06 10:20:00,152.36,152.46,152.36,152.43,1700.0,137.862,137.9525,137.862,137.9253,1700.0
2018-11-06 10:30:00,152.37,152.42,152.14,152.15,9238.0,137.871,137.9163,137.6629,137.672,9238.0
2018-11-06 10:40:00,152.17,152.47,152.15,152.41,12327.0,137.6901,137.9615,137.672,137.9072,12327.0
2018-11-06 10:50:00,152.41,152.44,152.31,152.36,6195.0,137.9072,137.9344,137.8167,137.862,6195.0
2018-11-06 11:00:00,152.4,152.43,152.19,152.26,27001.0,137.8982,137.9253,137.7082,137.7715,27001.0
2018-11-06 11:10:00,152.25,152.57,152.2,152.42,31953.0,137.7624,138.052,137.7172,137.9163,31953.0
2018-11-06 11:20:00,152.4,152.4,152.22,152.29,16378.0,137.8982,137.8982,137.7353,137.7986,16378.0
2018-11-06 11:30:00,152.27,152.32,152.15,152.32,10688.0,137.7805,137.8258,137.672,137.8258,10688.0
2018-11-06 11:40:00,152.33,152.35,152.28,152.32,5667.0,137.8348,137.8529,137.7896,137.8258,5667.0
2018-11-06 11:50:00,152.31,152.43,152.25,152.3,18238.0,137.8167,137.9253,137.7624,137.8077,18238.0
2018-11-06 12:00:00,152.38,152.54,152.32,152.44,10985.0,137.8801,138.0248,137.8258,137.9344,10985.0
2018-11-06 12:10:00,152.47,152.47,152.39,152.42,13530.0,137.9615,137.9615,137.8891,137.9163,13530.0
2018-11-06 12:20:00,152.44,152.49,152.35,152.47,11236.0,137.9344,137.9796,137.8529,137.9615,11236.0
2018-11-06 12:30:00,152.48,152.62,152.48,152.62,12496.0,137.9706,138.0972,137.9706,138.0972,12496.0
2018-11-06 12:40:00,152.66,152.72,152.61,152.63,37242.0,138.1334,138.1877,138.0882,138.1063,37242.0
2018-11-06 12:50:00,152.62,152.64,152.54,152.57,27521.0,138.0972,138.1153,138.0248,138.052,27521.0
2018-11-06 13:00:00,152.58,152.66,152.57,152.62,15072.0,138.061,138.1334,138.052,138.0972,15072.0
2018-11-06 13:10:00,152.62,152.67,152.58,152.65,9709.0,138.0972,138.1425,138.061,138.1244,9709.0
2018-11-06 13:20:00,152.63,152.63,152.52,152.52,15084.0,138.1063,138.1063,138.0068,138.0068,15084.0
2018-11-06 13:30:00,152.48,152.58,152.46,152.56,20076.0,137.9706,138.061,137.9525,138.0429,20076.0
2018-11-06 13:40:00,152.56,152.58,152.48,152.51,15310.0,138.0429,138.061,137.9706,137.9977,15310.0
2018-11-06 13:50:00,152.52,152.62,152.52,152.57,23590.0,138.0068,138.0972,138.0068,138.052,23590.0
2018-11-06 14:00:00,152.57,152.59,152.39,152.45,23141.0,138.052,138.0701,137.8891,137.9434,23141.0
2018-11-06 14:10:00,152.45,152.47,152.3,152.34,11551.0,137.9434,137.9615,137.8077,137.8439,11551.0
2018-11-06 14:20:00,152.34,152.34,151.89,151.96,32097.0,137.8439,137.8439,137.4367,137.5,32097.0
2018-11-06 14:30:00,151.92,152.13,151.87,152.04,41287.0,137.4638,137.6539,137.4186,137.5724,41287.0
2018-11-06 14:40:00,152.03,152.19,152.02,152.15,16534.0,137.5634,137.7082,137.5543,137.672,16534.0
2018-11-06 14:50:00,152.17,152.24,152.1,152.14,21471.0,137.6901,137.7534,137.6267,137.6629,21471.0
2018-11-06 15:00:00,152.15,152.28,152.03,152.25,68601.0,137.672,137.7896,137.5634,137.7624,68601.0
2018-11-06 15:10:00,152.24,152.38,152.22,152.33,83129.0,137.7534,137.8801,137.7353,137.8348,83129.0
2018-11-06 15:20:00,152.32,152.48,152.24,152.38,89665.0,137.8258,137.9706,137.7534,137.8801,89665.0
2018-11-06 15:30:00,152.39,152.5,152.35,152.38,107076.0,137.8891,137.9887,137.8529,137.8801,107076.0
2018-11-06 15:40:00,152.38,152.46,152.2,152.44,165960.0,137.8801,137.9525,137.7172,137.9344,165960.0
2018-11-06 15:50:00,152.45,152.88,152.41,152.78,487897.0,137.9434,138.3325,137.9072,138.242,487897.0
2018-11-07 09:30:00,154.13,154.55,153.97,154.53,48489.0,139.4636,139.8436,139.3188,139.8255,48489.0
2018-11-07 09:40:00,154.52,154.53,154.2,154.25,10778.0,139.8164,139.8255,139.5269,139.5721,10778.0
2018-11-07 09:50:00,154.22,154.23,153.96,154.02,2328.0,139.545,139.554,139.3097,139.364,2328.0
2018-11-07 10:00:00,153.95,154.17,153.86,153.97,11326.0,139.3007,139.4997,139.2192,139.3188,11326.0
2018-11-07 10:10:00,154.0,154.25,153.96,154.09,3850.0,139.3459,139.5721,139.3097,139.4274,3850.0
2018-11-07 10:20:00,154.1,154.35,154.0,154.34,20619.0,139.4364,139.6626,139.3459,139.6536,20619.0
2018-11-07 10:30:00,154.38,154.76,154.31,154.74,16683.0,139.6898,140.0336,139.6264,140.0155,16683.0
2018-11-07 10:40:00,154.76,154.81,154.66,154.73,15672.0,140.0336,140.0788,139.9431,140.0065,15672.0
2018-11-07 10:50:00,154.66,154.84,154.64,154.65,14616.0,139.9431,140.106,139.925,139.9341,14616.0
2018-11-07 11:00:00,154.67,154.87,154.55,154.77,12991.0,139.9522,140.1331,139.8436,140.0427,12991.0
2018-11-07 11:10:00,154.76,154.83,154.67,154.67,11388.0,140.0336,140.0969,139.9522,139.9522,11388.0
2018-11-07 11:20:00,154.68,154.7,154.6,154.67,10753.0,139.9612,139.9793,139.8888,139.9522,10753.0
2018-11-07 11:30:00,154.64,154.8,154.64,154.77,6693.0,139.925,140.0698,139.925,140.0427,6693.0
2018-11-07 11:40:00,154.78,154.83,154.71,154.83,24007.0,140.0517,140.0969,139.9884,140.0969,24007.0
2018-11-07 11:50:00,154.8,155.12,154.78,155.1,5560.0,140.0698,140.3593,140.0517,140.3412,5560.0
2018-11-07 12:00:00,155.13,155.17,155.1,155.15,4011.0,140.3684,140.4046,140.3412,140.3865,4011.0
2018-11-07 12:10:00,155.11,155.12,154.99,155.02,5388.0,140.3503,140.3593,140.2417,140.2689,5388.0
2018-11-07 12:20:00,155.05,155.05,154.97,155.01,4780.0,140.296,140.296,140.2236,140.2598,4780.0
2018-11-07 12:30:00,154.98,155.08,154.98,155.03,9648.0,140.2327,140.3232,140.2327,140.2779,9648.0
2018-11-07 12:40:00,155.03,155.09,154.98,155.06,4113.0,140.2779,140.3322,140.2327,140.3051,4113.0
2018-11-07 12:50:00,155.13,155.25,155.09,155.18,7420.0,140.3684,140.477,140.3322,140.4136,7420.0
2018-11-07 13:00:00,155.19,155.32,155.17,155.25,5539.0,140.4227,140.5403,140.4046,140.477,5539.0
2018-11-07 13:10:00,155.24,155.29,155.15,155.22,8287.0,140.4679,140.5132,140.3865,140.4498,8287.0
2018-11-07 13:20:00,155.21,155.27,155.18,155.26,9756.0,140.4408,140.4951,140.4136,140.486,9756.0
2018-11-07 13:30:00,155.26,155.28,155.11,155.11,7800.0,140.486,140.5041,140.3503,140.3503,7800.0
2018-11-07 13:40:00,155.12,155.18,154.96,154.97,5204.0,140.3593,140.4136,140.2146,140.2236,5204.0
2018-11-07 13:50:00,154.96,155.03,154.89,155.01,38942.0,140.2146,140.2779,140.1512,140.2598,38942.0
2018-11-07 14:00:00,155.01,155.25,155.01,155.22,14542.0,140.2598,140.477,140.2598,140.4498,14542.0
2018-11-07 14:10:00,155.29,155.41,155.27,155.3,13608.0,140.5132,140.6218,140.4951,140.5222,13608.0
2018-11-07 14:20:00,155.33,155.44,155.33,155.41,11362.0,140.5494,140.6489,140.5494,140.6218,11362.0
2018-11-07 14:30:00,155.4,155.62,155.4,155.57,12769.0,140.6127,140.8118,140.6127,140.7665,12769.0
2018-11-07 14:40:00,155.6,155.63,155.36,155.38,16145.0,140.7937,140.8208,140.5765,140.5946,16145.0
2018-11-07 14:50:00,155.39,155.48,155.35,155.48,9797.0,140.6037,140.6851,140.5675,140.6851,9797.0
2018-11-07 15:00:00,155.46,155.6,155.45,155.55,14911.0,140.667,140.7937,140.6579,140.7484,14911.0
2018-11-07 15:10:00,155.58,155.75,155.52,155.64,18866.0,140.7756,140.9294,140.7213,140.8299,18866.0
2018-11-07 15:20:00,155.65,155.8,155.62,155.79,25029.0,140.8389,140.9746,140.8118,140.9656,25029.0
2018-11-07 15:30:00,155.78,155.9,155.73,155.77,41288.0,140.9565,141.0651,140.9113,140.9475,41288.0
2018-11-07 15:40:00,155.78,155.81,155.63,155.68,41678.0,140.9565,140.9837,140.8208,140.8661,41678.0
2018-11-07 15:50:00,155.69,156.01,155.69,155.92,90343.0,140.8751,141.1647,140.8751,141.0832,90343.0
2018-11-08 09:30:00,155.43,155.65,155.43,155.6,52841.0,140.6398,140.8389,140.6398,140.7937,52841.0
2018-11-08 09:40:00,155.72,155.88,155.72,155.88,7788.0,140.9023,141.047,140.9023,141.047,7788.0
2018-11-08 09:50:00,155.78,155.93,155.78,155.88,12288.0,140.9565,141.0923,140.9565,141.047,12288.0
2018-11-08 10:00:00,155.85,155.95,155.64,155.68,6382.0,141.0199,141.1104,140.8299,140.8661,6382.0
2018-11-08 10:10:00,155.72,155.75,155.48,155.54,5840.0,140.9023,140.9294,140.6851,140.7394,5840.0
2018-11-08 10:20:00,155.6,155.65,155.5,155.57,5026.0,140.7937,140.8389,140.7032,140.7665,5026.0
2018-11-08 10:30:00,155.56,155.82,155.53,155.8,16467.0,140.7575,140.9927,140.7303,140.9746,16467.0
2018-11-08 10:40:00,155.76,155.76,155.56,155.61,2480.0,140.9384,140.9384,140.7575,140.8027,2480.0
2018-11-08 10:50:00,155.67,155.83,155.67,155.81,36944.0,140.857,141.0018,140.857,140.9837,36944.0
2018-11-08 11:00:00,155.77,155.91,155.72,155.91,38944.0,140.9475,141.0742,140.9023,141.0742,38944.0
2018-11-08 11:10:00,155.84,155.85,155.76,155.81,9647.0,141.0108,141.0199,140.9384,140.9837,9647.0
2018-11-08 11:20:00,155.76,155.78,155.62,155.78,8868.0,140.9384,140.9565,140.8118,140.9565,8868.0
2018-11-08 11:30:00,155.78,155.9,155.78,155.83,4742.0,140.9565,141.0651,140.9565,141.0018,4742.0
2018-11-08 11:40:00,155.87,155.97,155.86,155.97,4085.0,141.038,141.1285,141.0289,141.1285,4085.0
2018-11-08 11:50:00,155.93,155.93,155.86,155.87,2124.0,141.0923,141.0923,141.0289,141.038,2124.0
2018-11-08 12:00:00,155.87,155.99,155.83,155.92,10878.0,141.038,141.1466,141.0018,141.0832,10878.0
2018-11-08 12:10:00,155.93,156.02,155.93,156.0,4076.0,141.0923,141.1737,141.0923,141.1556,4076.0
2018-11-08 12:20:00,156.04,156.05,155.89,155.89,6079.0,141.1918,141.2009,141.0561,141.0561,6079.0
2018-11-08 12:30:00,155.84,155.91,155.82,155.9,6070.0,141.0108,141.0742,140.9927,141.0651,6070.0
2018-11-08 12:40:00,155.93,155.95,155.84,155.84,2523.0,141.0923,141.1104,141.0108,141.0108,2523.0
2018-11-08 12:50:00,155.82,155.84,155.72,155.72,8542.0,140.9927,141.0108,140.9023,140.9023,8542.0
2018-11-08 13:00:00,155.72,155.77,155.68,155.69,5450.0,140.9023,140.9475,140.8661,140.8751,5450.0
2018-11-08 13:10:00,155.67,155.71,155.65,155.65,3817.0,140.857,140.8932,140.8389,140.8389,3817.0
2018-11-08 13:20:00,155.65,155.65,155.52,155.52,4506.0,140.8389,140.8389,140.7213,140.7213,4506.0
2018-11-08 13:30:00,155.44,155.52,155.44,155.51,5807.0,140.6489,140.7213,140.6489,140.7122,5807.0
2018-11-08 13:40:00,155.49,155.51,155.45,155.49,2748.0,140.6941,140.7122,140.6579,140.6941,2748.0
2018-11-08 13:50:00,155.47,155.63,155.47,155.63,8038.0,140.676,140.8208,140.676,140.8208,8038.0
2018-11-08 14:00:00,155.63,155.81,155.31,155.78,14230.0,140.8208,140.9837,140.5313,140.9565,14230.0
2018-11-08 14:10:00,155.78,155.82,155.61,155.61,12896.0,140.9565,140.9927,140.8027,140.8027,12896.0
2018-11-08 14:20:00,155.6,155.69,155.35,155.35,95556.0,140.7937,140.8751,140.5675,140.5675,95556.0
2018-11-08 14:30:00,155.31,155.36,155.1,155.1,21797.0,140.5313,140.5765,140.3412,140.3412,21797.0
2018-11-08 14:40:00,155.11,155.27,154.92,155.24,9230.0,140.3503,140.4951,140.1784,140.4679,9230.0
2018-11-08 14:50:00,155.19,155.33,155.12,155.21,5687.0,140.4227,140.5494,140.3593,140.4408,5687.0
2018-11-08 15:00:00,155.23,155.32,155.08,155.32,9652.0,140.4589,140.5403,140.3232,140.5403,9652.0
2018-11-08 15:10:00,155.29,155.47,155.15,155.38,31128.0,140.5132,140.676,140.3865,140.5946,31128.0
2018-11-08 15:20:00,155.37,155.44,155.18,155.23,23644.0,140.5856,140.6489,140.4136,140.4589,23644.0
2018-11-08 15:30:00,155.2,155.28,155.04,155.09,25474.0,140.4317,140.5041,140.287,140.3322,25474.0
2018-11-08 15:40:00,155.11,155.39,155.1,155.38,12108.0,140.3503,140.6037,140.3412,140.5946,12108.0
2018-11-08 15:50:00,155.34,155.59,155.33,155.59,47818.0,140.5584,140.7846,140.5494,140.7846,47818.0
2018-11-09 09:30:00,154.77,154.83,154.58,154.58,13755.0,140.0427,140.0969,139.8707,139.8707,13755.0
2018-11-09 09:40:00,154.52,154.54,154.34,154.49,9140.0,139.8164,139.8345,139.6536,139.7893,9140.0
2018-11-09 09:50:00,154.39,154.43,154.26,154.29,5408.0,139.6988,139.735,139.5812,139.6083,5408.0
2018-11-09 10:00:00,154.49,154.49,154.1,154.1,14224.0,139.7893,139.7893,139.4364,139.4364,14224.0
2018-11-09 10:10:00,154.1,154.16,153.95,154.0,20891.0,139.4364,139.4907,139.3007,139.3459,20891.0
2018-11-09 10:20:00,153.97,154.32,153.96,154.31,8403.0,139.3188,139.6355,139.3097,139.6264,8403.0
2018-11-09 10:30:00,154.35,154.46,154.24,154.46,632896.0,139.6626,139.7621,139.5631,139.7621,632896.0
2018-11-09 10:40:00,154.46,154.48,154.27,154.27,12664.0,139.7621,139.7802,139.5902,139.5902,12664.0
2018-11-09 10:50:00,154.21,154.21,154.06,154.14,9792.0,139.5359,139.5359,139.4002,139.4726,9792.0
2018-11-09 11:00:00,154.27,154.32,153.89,153.96,14707.0,139.5902,139.6355,139.2464,139.3097,14707.0
2018-11-09 11:10:00,153.94,154.19,153.94,154.03,23743.0,139.2916,139.5178,139.2916,139.3731,23743.0
2018-11-09 11:20:00,154.08,154.3,154.08,154.24,9575.0,139.4183,139.6174,139.4183,139.5631,9575.0
2018-11-09 11:30:00,154.29,154.34,154.11,154.33,13809.0,139.6083,139.6536,139.4455,139.6445,13809.0
2018-11-09 11:40:00,154.28,154.28,153.88,153.92,12787.0,139.5993,139.5993,139.2373,139.2735,12787.0
2018-11-09 11:50:00,153.92,153.92,153.63,153.7,14086.0,139.2735,139.2735,139.0111,139.0745,14086.0
2018-11-09 12:00:00,153.69,153.88,153.69,153.88,9002.0,139.0654,139.2373,139.0654,139.2373,9002.0
2018-11-09 12:10:00,153.85,153.9,153.56,153.6,71875.0,139.2102,139.2554,138.9478,138.984,71875.0
2018-11-09 12:20:00,153.6,153.85,153.54,153.7,15465.0,138.984,139.2102,138.9297,139.0745,15465.0
2018-11-09 12:30:00,153.69,153.95,153.66,153.95,10581.0,139.0654,139.3007,139.0383,139.3007,10581.0
2018-11-09 12:40:00,153.99,154.02,153.88,154.02,8524.0,139.3369,139.364,139.2373,139.364,8524.0
2018-11-09 12:50:00,153.97,153.99,153.79,153.8,7182.0,139.3188,139.3369,139.1559,139.165,7182.0
2018-11-09 13:00:00,153.78,153.87,153.68,153.84,8309.0,139.1469,139.2283,139.0564,139.2011,8309.0
2018-11-09 13:10:00,153.87,153.87,153.63,153.64,11697.0,139.2283,139.2283,139.0111,139.0202,11697.0
2018-11-09 13:20:00,153.62,153.69,153.58,153.69,6602.0,139.0021,139.0654,138.9659,139.0654,6602.0
2018-11-09 13:30:00,153.67,153.67,153.47,153.5,12666.0,139.0473,139.0473,138.8664,138.8935,12666.0
2018-11-09 13:40:00,153.46,153.63,153.36,153.38,24451.0,138.8573,139.0111,138.7668,138.7849,24451.0
2018-11-09 13:50:00,153.41,153.57,153.4,153.48,21014.0,138.8121,138.9568,138.803,138.8754,21014.0
2018-11-09 14:00:00,153.45,153.66,153.42,153.44,12191.0,138.8483,139.0383,138.8211,138.8392,12191.0
2018-11-09 14:10:00,153.41,153.41,153.22,153.22,18193.0,138.8121,138.8121,138.6401,138.6401,18193.0
2018-11-09 14:20:00,153.23,153.37,153.18,153.29,16520.0,138.6492,138.7759,138.6039,138.7035,16520.0
2018-11-09 14:30:00,153.26,153.71,153.26,153.71,39964.0,138.6763,139.0835,138.6763,139.0835,39964.0
2018-11-09 14:40:00,153.75,153.85,153.65,153.72,36885.0,139.1197,139.2102,139.0292,139.0926,36885.0
2018-11-09 14:50:00,153.72,154.16,153.72,153.94,63773.0,139.0926,139.4907,139.0926,139.2916,63773.0
2018-11-09 15:00:00,153.94,154.05,153.83,153.99,70612.0,139.2916,139.3912,139.1921,139.3369,70612.0
2018-11-09 15:10:00,154.01,154.28,153.89,154.16,68703.0,139.355,139.5993,139.2464,139.4907,68703.0
2018-11-09 15:20:00,154.15,154.47,154.07,154.31,64795.0,139.4816,139.7712,139.4093,139.6264,64795.0
2018-11-09 15:30:00,154.31,154.43,154.21,154.31,77938.0,139.6264,139.735,139.5359,139.6264,77938.0
2018-11-09 15:40:00,154.3,154.6,154.17,154.2,88503.0,139.6174,139.8888,139.4997,139.5269,88503.0
2018-11-09 15:50:00,154.21,154.39,154.09,154.09,95982.0,139.5359,139.6988,139.4274,139.4274,95982.0
2018-11-12 09:30:00,153.73,153.73,153.1,153.12,14604.0,139.1016,139.1016,138.5316,138.5497,14604.0
2018-11-12 09:40:00,153.14,153.16,152.97,153.03,5420.0,138.5678,138.5859,138.4139,138.4682,5420.0
2018-11-12 09:50:00,152.87,152.89,152.81,152.83,1758.0,138.3234,138.3415,138.2692,138.2873,1758.0
2018-11-12 10:00:00,152.69,152.79,152.54,152.71,13255.0,138.1606,138.2511,138.0248,138.1787,13255.0
2018-11-12 10:10:00,152.74,152.85,152.64,152.7,13468.0,138.2058,138.3054,138.1153,138.1696,13468.0
2018-11-12 10:20:00,152.54,152.98,152.54,152.98,3933.0,138.0248,138.423,138.0248,138.423,3933.0
2018-11-12 10:30:00,152.87,152.87,152.58,152.6,17814.0,138.3234,138.3234,138.061,138.0791,17814.0
2018-11-12 10:40:00,152.5,152.61,152.38,152.45,13849.0,137.9887,138.0882,137.8801,137.9434,13849.0
2018-11-12 10:50:00,152.39,152.43,152.14,152.17,11783.0,137.8891,137.9253,137.6629,137.6901,11783.0
2018-11-12 11:00:00,152.1,152.21,151.98,152.17,22166.0,137.6267,137.7263,137.5181,137.6901,22166.0
2018-11-12 11:10:00,152.11,152.11,151.64,151.64,3499.0,137.6358,137.6358,137.2105,137.2105,3499.0
2018-11-12 11:20:00,151.58,151.78,151.55,151.57,8007.0,137.1562,137.3372,137.1291,137.1472,8007.0
2018-11-12 11:30:00,151.51,151.72,151.39,151.59,16001.0,137.0929,137.2829,136.9843,137.1652,16001.0
2018-11-12 11:40:00,151.65,151.85,151.65,151.78,7899.0,137.2195,137.4005,137.2195,137.3372,7899.0
2018-11-12 11:50:00,151.68,151.96,151.56,151.95,5093.0,137.2467,137.5,137.1381,137.491,5093.0
2018-11-12 12:00:00,151.98,152.27,151.96,152.26,11159.0,137.5181,137.7805,137.5,137.7715,11159.0
2018-11-12 12:10:00,152.28,152.28,152.1,152.21,7589.0,137.7896,137.7896,137.6267,137.7263,7589.0
2018-11-12 12:20:00,152.09,152.19,152.01,152.05,7409.0,137.6177,137.7082,137.5453,137.5815,7409.0
2018-11-12 12:30:00,152.02,152.09,151.86,152.03,4664.0,137.5543,137.6177,137.4096,137.5634,4664.0
2018-11-12 12:40:00,151.99,152.17,151.99,152.09,10226.0,137.5272,137.6901,137.5272,137.6177,10226.0
2018-11-12 12:50:00,152.1,152.1,151.83,151.83,7927.0,137.6267,137.6267,137.3824,137.3824,7927.0
2018-11-12 13:00:00,151.81,151.81,151.64,151.68,3786.0,137.3643,137.3643,137.2105,137.2467,3786.0
2018-11-12 13:10:00,151.69,151.69,151.54,151.56,4430.0,137.2557,137.2557,137.12,137.1381,4430.0
2018-11-12 13:20:00,151.53,151.89,151.5,151.81,13170.0,137.111,137.4367,137.0838,137.3643,13170.0
2018-11-12 13:30:00,151.71,151.85,151.71,151.76,5400.0,137.2738,137.4005,137.2738,137.3191,5400.0
2018-11-12 13:40:00,151.78,151.78,151.45,151.61,9966.0,137.3372,137.3372,137.0386,137.1833,9966.0
2018-11-12 13:50:00,151.66,152.02,151.66,151.91,5217.0,137.2286,137.5543,137.2286,137.4548,5217.0
2018-11-12 14:00:00,151.9,152.16,151.85,152.05,12278.0,137.4457,137.681,137.4005,137.5815,12278.0
2018-11-12 14:10:00,152.05,152.44,152.03,152.37,11337.0,137.5815,137.9344,137.5634,137.871,11337.0
2018-11-12 14:20:00,152.37,152.38,152.0,152.01,9212.0,137.871,137.8801,137.5362,137.5453,9212.0
2018-11-12 14:30:00,152.07,152.11,151.77,151.88,12116.0,137.5996,137.6358,137.3281,137.4277,12116.0
2018-11-12 14:40:00,151.88,152.38,151.86,152.28,11248.0,137.4277,137.8801,137.4096,137.7896,11248.0
2018-11-12 14:50:00,152.3,152.31,151.79,151.79,5680.0,137.8077,137.8167,137.3462,137.3462,5680.0
2018-11-12 15:00:00,151.76,151.9,151.5,151.55,18897.0,137.3191,137.4457,137.0838,137.1291,18897.0
2018-11-12 15:10:00,151.53,151.76,151.39,151.76,24692.0,137.111,137.3191,136.9843,137.3191,24692.0
2018-11-12 15:20:00,151.74,152.02,151.7,151.77,20481.0,137.301,137.5543,137.2648,137.3281,20481.0
2018-11-12 15:30:00,151.78,151.79,151.42,151.48,18661.0,137.3372,137.3462,137.0114,137.0657,18661.0
2018-11-12 15:40:00,151.48,151.64,151.31,151.41,32783.0,137.0657,137.2105,136.9119,137.0024,32783.0
2018-11-12 15:50:00,151.37,151.38,150.86,151.09,166928.0,136.9662,136.9752,136.5047,136.7128,166928.0
2018-11-13 09:30:00,151.41,151.99,151.41,151.93,14101.0,137.0024,137.5272,137.0024,137.4729,14101.0
2018-11-13 09:40:00,151.92,152.01,151.66,151.81,13967.0,137.4638,137.5453,137.2286,137.3643,13967.0
2018-11-13 09:50:00,151.71,151.77,151.54,151.55,11271.0,137.2738,137.3281,137.12,137.1291,11271.0
2018-11-13 10:00:00,151.32,151.74,151.23,151.73,15880.0,136.9209,137.301,136.8395,137.2919,15880.0
2018-11-13 10:10:00,151.75,151.84,151.62,151.73,7936.0,137.31,137.3915,137.1924,137.2919,7936.0
2018-11-13 10:20:00,151.53,151.53,150.85,150.88,26953.0,137.111,137.111,136.4957,136.5228,26953.0
2018-11-13 10:30:00,150.8,151.34,150.8,151.34,8819.0,136.4504,136.939,136.4504,136.939,8819.0
2018-11-13 10:40:00,151.03,151.58,151.01,151.4,10907.0,136.6585,137.1562,136.6404,136.9933,10907.0
2018-11-13 10:50:00,151.37,151.68,151.29,151.61,4504.0,136.9662,137.2467,136.8938,137.1833,4504.0
2018-11-13 11:00:00,151.73,152.25,151.7,152.08,55242.0,137.2919,137.7624,137.2648,137.6086,55242.0
2018-11-13 11:10:00,152.12,152.71,152.12,152.68,40885.0,137.6448,138.1787,137.6448,138.1515,40885.0
2018-11-13 11:20:00,152.67,152.67,152.31,152.34,22148.0,138.1425,138.1425,137.8167,137.8439,22148.0
2018-11-13 11:30:00,152.24,152.39,152.01,152.03,43837.0,137.7534,137.8891,137.5453,137.5634,43837.0
2018-11-13 11:40:00,152.06,152.17,152.01,152.14,7502.0,137.5905,137.6901,137.5453,137.6629,7502.0
2018-11-13 11:50:00,152.22,152.34,152.04,152.1,10774.0,137.7353,137.8439,137.5724,137.6267,10774.0
2018-11-13 12:00:00,152.25,152.32,151.93,151.94,18695.0,137.7624,137.8258,137.4729,137.4819,18695.0
2018-11-13 12:10:00,151.92,152.15,151.88,152.12,7894.0,137.4638,137.672,137.4277,137.6448,7894.0
2018-11-13 12:20:00,152.11,152.29,151.99,152.2,13995.0,137.6358,137.7986,137.5272,137.7172,13995.0
2018-11-13 12:30:00,152.11,152.12,151.79,151.81,33990.0,137.6358,137.6448,137.3462,137.3643,33990.0
2018-11-13 12:40:00,151.63,151.63,151.46,151.5,7247.0,137.2014,137.2014,137.0476,137.0838,7247.0
2018-11-13 12:50:00,151.65,151.67,151.46,151.55,13340.0,137.2195,137.2376,137.0476,137.1291,13340.0
2018-11-13 13:00:00,151.56,151.75,151.54,151.54,10342.0,137.1381,137.31,137.12,137.12,10342.0
2018-11-13 13:10:00,151.55,151.55,151.27,151.27,19650.0,137.1291,137.1291,136.8757,136.8757,19650.0
2018-11-13 13:20:00,151.39,151.56,151.21,151.48,7826.0,136.9843,137.1381,136.8214,137.0657,7826.0
2018-11-13 13:30:00,151.42,151.81,151.38,151.8,15231.0,137.0114,137.3643,136.9752,137.3553,15231.0
2018-11-13 13:40:00,151.85,151.86,151.48,151.49,9170.0,137.4005,137.4096,137.0657,137.0748,9170.0
2018-11-13 13:50:00,151.5,151.64,151.47,151.47,4598.0,137.0838,137.2105,137.0567,137.0567,4598.0
2018-11-13 14:00:00,151.41,151.54,151.23,151.27,8626.0,137.0024,137.12,136.8395,136.8757,8626.0
2018-11-13 14:10:00,151.29,151.37,150.83,150.92,10719.0,136.8938,136.9662,136.4776,136.559,10719.0
2018-11-13 14:20:00,150.93,150.99,150.59,150.97,28101.0,136.5681,136.6223,136.2604,136.6042,28101.0
2018-11-13 14:30:00,150.97,151.27,150.87,151.13,23428.0,136.6042,136.8757,136.5138,136.749,23428.0
2018-11-13 14:40:00,151.1,151.11,150.56,150.86,10313.0,136.7219,136.7309,136.2333,136.5047,10313.0
2018-11-13 14:50:00,150.82,151.11,150.82,150.91,17002.0,136.4685,136.7309,136.4685,136.55,17002.0
2018-11-13 15:00:00,150.89,151.34,150.87,151.05,33805.0,136.5319,136.939,136.5138,136.6766,33805.0
2018-11-13 15:10:00,150.94,151.03,150.65,150.69,54845.0,136.5771,136.6585,136.3147,136.3509,54845.0
2018-11-13 15:20:00,150.78,151.0,150.59,150.85,26444.0,136.4323,136.6314,136.2604,136.4957,26444.0
2018-11-13 15:30:00,150.8,150.99,150.48,150.89,136372.0,136.4504,136.6223,136.1609,136.5319,136372.0
2018-11-13 15:40:00,150.87,151.14,150.82,151.13,59267.0,136.5138,136.7581,136.4685,136.749,59267.0
2018-11-13 15:50:00,151.21,151.22,150.89,150.93,79926.0,136.8214,136.8305,136.5319,136.5681,79926.0
2018-11-14 09:30:00,152.06,152.24,152.0,152.0,8299.0,137.5905,137.7534,137.5362,137.5362,8299.0
2018-11-14 09:40:00,152.01,152.34,152.01,152.09,24472.0,137.5453,137.8439,137.5453,137.6177,24472.0
2018-11-14 09:50:00,152.12,152.12,151.77,151.98,23661.0,137.6448,137.6448,137.3281,137.5181,23661.0
2018-11-14 10:00:00,152.01,152.05,151.72,151.72,8531.0,137.5453,137.5815,137.2829,137.2829,8531.0
2018-11-14 10:10:00,151.65,151.73,151.37,151.39,20226.0,137.2195,137.2919,136.9662,136.9843,20226.0
2018-11-14 10:20:00,151.38,151.44,151.18,151.35,14273.0,136.9752,137.0295,136.7943,136.9481,14273.0
2018-11-14 10:30:00,151.35,151.51,151.29,151.45,16813.0,136.9481,137.0929,136.8938,137.0386,16813.0
2018-11-14 10:40:00,151.41,151.57,151.24,151.41,15009.0,137.0024,137.1472,136.8486,137.0024,15009.0
2018-11-14 10:50:00,151.31,151.41,150.93,151.04,17178.0,136.9119,137.0024,136.5681,136.6676,17178.0
2018-11-14 11:00:00,151.04,151.04,150.6,150.61,13771.0,136.6676,136.6676,136.2695,136.2785,13771.0
2018-11-14 11:10:00,150.6,150.69,150.48,150.55,27745.0,136.2695,136.3509,136.1609,136.2242,27745.0
2018-11-14 11:20:00,150.55,150.61,150.35,150.51,643077.0,136.2242,136.2785,136.0432,136.188,643077.0
2018-11-14 11:30:00,150.44,150.52,150.09,150.1,13095.0,136.1247,136.1971,135.808,135.817,13095.0
2018-11-14 11:40:00,150.12,150.13,149.94,150.11,26541.0,135.8351,135.8442,135.6723,135.8261,26541.0
2018-11-14 11:50:00,150.06,150.51,150.04,150.47,14196.0,135.7808,136.188,135.7627,136.1518,14196.0
2018-11-14 12:00:00,150.52,150.58,150.28,150.28,8076.0,136.1971,136.2514,135.9799,135.9799,8076.0
2018-11-14 12:10:00,150.19,150.39,149.98,150.32,17485.0,135.8985,136.0794,135.7084,136.0161,17485.0
2018-11-14 12:20:00,150.43,150.66,150.43,150.59,11805.0,136.1156,136.3237,136.1156,136.2604,11805.0
2018-11-14 12:30:00,150.57,150.57,149.89,150.12,20466.0,136.2423,136.2423,135.627,135.8351,20466.0
2018-11-14 12:40:00,150.1,150.19,149.93,150.09,16630.0,135.817,135.8985,135.6632,135.808,16630.0
2018-11-14 12:50:00,150.07,150.35,149.85,149.91,57344.0,135.7899,136.0432,135.5908,135.6451,57344.0
2018-11-14 13:00:00,149.84,150.11,149.8,149.92,28587.0,135.5818,135.8261,135.5456,135.6542,28587.0
2018-11-14 13:10:00,149.94,150.18,149.59,150.05,31263.0,135.6723,135.8894,135.3556,135.7718,31263.0
2018-11-14 13:20:00,150.09,150.16,149.79,149.9,12827.0,135.808,135.8713,135.5365,135.6361,12827.0
2018-11-14 13:30:00,149.91,149.98,149.67,149.72,11518.0,135.6451,135.7084,135.4279,135.4732,11518.0
2018-11-14 13:40:00,149.75,149.76,149.25,149.29,16585.0,135.5003,135.5094,135.0479,135.0841,16585.0
2018-11-14 13:50:00,149.26,149.52,149.23,149.45,28489.0,135.057,135.2922,135.0298,135.2289,28489.0
2018-11-14 14:00:00,149.48,149.48,148.92,149.11,27465.0,135.256,135.256,134.7493,134.9212,27465.0
2018-11-14 14:10:00,149.15,149.92,149.13,149.77,35235.0,134.9574,135.6542,134.9393,135.5184,35235.0
2018-11-14 14:20:00,149.77,150.04,149.6,149.65,18459.0,135.5184,135.7627,135.3646,135.4099,18459.0
2018-11-14 14:30:00,149.61,149.96,149.48,149.8,39086.0,135.3737,135.6904,135.256,135.5456,39086.0
2018-11-14 14:40:00,149.76,149.84,149.52,149.8,37096.0,135.5094,135.5818,135.2922,135.5456,37096.0
2018-11-14 14:50:00,149.87,150.55,149.78,150.48,33386.0,135.6089,136.2242,135.5275,136.1609,33386.0
2018-11-14 15:00:00,150.42,150.91,150.36,150.73,63613.0,136.1066,136.55,136.0523,136.3871,63613.0
2018-11-14 15:10:00,150.75,150.86,150.61,150.8,24912.0,136.4052,136.5047,136.2785,136.4504,24912.0
2018-11-14 15:20:00,150.75,150.76,150.43,150.56,29074.0,136.4052,136.4142,136.1156,136.2333,29074.0
2018-11-14 15:30:00,150.51,150.63,150.28,150.36,39655.0,136.188,136.2966,135.9799,136.0523,39655.0
2018-11-14 15:40:00,150.34,150.39,150.11,150.11,51053.0,136.0342,136.0794,135.8261,135.8261,51053.0
2018-11-14 15:50:00,150.15,150.16,149.53,149.79,110468.0,135.8623,135.8713,135.3013,135.5365,110468.0
2018-11-15 09:30:00,149.07,149.26,148.48,149.11,43190.0,134.885,135.057,134.3512,134.9212,43190.0
2018-11-15 09:40:00,149.11,149.52,148.89,149.51,19672.0,134.9212,135.2922,134.7222,135.2832,19672.0
2018-11-15 09:50:00,149.48,149.48,149.04,149.04,33201.0,135.256,135.256,134.8579,134.8579,33201.0
2018-11-15 10:00:00,149.03,149.27,148.74,148.74,35902.0,134.8488,135.066,134.5864,134.5864,35902.0
2018-11-15 10:10:00,148.82,149.06,148.76,148.95,5940.0,134.6588,134.876,134.6045,134.7765,5940.0
2018-11-15 10:20:00,149.17,149.17,148.78,148.89,5804.0,134.9755,134.9755,134.6226,134.7222,5804.0
2018-11-15 10:30:00,148.73,148.73,148.12,148.39,70078.0,134.5774,134.5774,134.0254,134.2697,70078.0
2018-11-15 10:40:00,148.41,148.88,148.41,148.83,41204.0,134.2878,134.7131,134.2878,134.6679,41204.0
2018-11-15 10:50:00,148.8,149.15,148.76,148.97,25743.0,134.6407,134.9574,134.6045,134.7946,25743.0
2018-11-15 11:00:00,148.98,149.51,148.87,149.39,20949.0,134.8036,135.2832,134.7041,135.1746,20949.0
2018-11-15 11:10:00,149.41,149.58,149.38,149.41,24882.0,135.1927,135.3465,135.1655,135.1927,24882.0
2018-11-15 11:20:00,149.53,149.81,149.45,149.66,21907.0,135.3013,135.5546,135.2289,135.4189,21907.0
2018-11-15 11:30:00,149.7,150.08,149.66,149.95,27319.0,135.4551,135.7989,135.4189,135.6813,27319.0
2018-11-15 11:40:00,149.93,150.19,149.83,149.97,30118.0,135.6632,135.8985,135.5727,135.6994,30118.0
2018-11-15 11:50:00,149.95,150.19,149.84,150.05,24226.0,135.6813,135.8985,135.5818,135.7718,24226.0
2018-11-15 12:00:00,150.16,150.31,149.83,149.87,30534.0,135.8713,136.007,135.5727,135.6089,30534.0
2018-11-15 12:10:00,149.87,150.01,149.72,149.95,9536.0,135.6089,135.7356,135.4732,135.6813,9536.0
2018-11-15 12:20:00,149.87,150.12,149.8,150.1,16700.0,135.6089,135.8351,135.5456,135.817,16700.0
2018-11-15 12:30:00,150.11,150.25,149.94,150.24,8754.0,135.8261,135.9528,135.6723,135.9437,8754.0
2018-11-15 12:40:00,150.24,150.25,149.89,149.96,6575.0,135.9437,135.9528,135.627,135.6904,6575.0
2018-11-15 12:50:00,150.01,150.03,149.49,149.63,11121.0,135.7356,135.7537,135.2651,135.3918,11121.0
2018-11-15 13:00:00,149.62,149.73,149.3,149.35,14981.0,135.3827,135.4822,135.0932,135.1384,14981.0
2018-11-15 13:10:00,149.4,150.08,149.38,149.95,59250.0,135.1836,135.7989,135.1655,135.6813,59250.0
2018-11-15 13:20:00,150.0,150.78,150.0,150.75,65639.0,135.7265,136.4323,135.7265,136.4052,65639.0
2018-11-15 13:30:00,150.87,151.05,150.79,150.87,92729.0,136.5138,136.6766,136.4414,136.5138,92729.0
2018-11-15 13:40:00,150.85,151.18,150.7,150.71,32543.0,136.4957,136.7943,136.3599,136.369,32543.0
2018-11-15 13:50:00,150.68,151.25,150.68,151.16,22176.0,136.3418,136.8576,136.3418,136.7762,22176.0
2018-11-15 14:00:00,151.2,151.28,151.06,151.22,13084.0,136.8124,136.8847,136.6857,136.8305,13084.0
2018-11-15 14:10:00,151.15,151.24,150.92,150.94,26377.0,136.7671,136.8486,136.559,136.5771,26377.0
2018-11-15 14:20:00,150.93,151.51,150.91,151.43,17359.0,136.5681,137.0929,136.55,137.0205,17359.0
2018-11-15 14:30:00,151.43,151.72,151.32,151.41,17666.0,137.0205,137.2829,136.9209,137.0024,17666.0
2018-11-15 14:40:00,151.41,151.6,151.33,151.45,9639.0,137.0024,137.1743,136.93,137.0386,9639.0
2018-11-15 14:50:00,151.48,151.48,151.17,151.24,22252.0,137.0657,137.0657,136.7852,136.8486,22252.0
2018-11-15 15:00:00,151.21,151.26,150.4,151.0,100284.0,136.8214,136.8666,136.0885,136.6314,100284.0
2018-11-15 15:10:00,151.03,151.4,150.94,150.94,54376.0,136.6585,136.9933,136.5771,136.5771,54376.0
2018-11-15 15:20:00,150.89,151.03,150.63,150.78,42036.0,136.5319,136.6585,136.2966,136.4323,42036.0
2018-11-15 15:30:00,150.81,151.21,150.8,151.2,27266.0,136.4595,136.8214,136.4504,136.8124,27266.0
2018-11-15 15:40:00,151.19,151.27,150.97,151.01,25479.0,136.8033,136.8757,136.6042,136.6404,25479.0
2018-11-15 15:50:00,151.04,151.5,151.04,151.5,77259.0,136.6676,137.0838,136.6676,137.0838,77259.0
2018-11-16 09:30:00,150.71,150.88,150.53,150.55,14568.0,136.369,136.5228,136.2061,136.2242,14568.0
2018-11-16 09:40:00,150.72,151.23,150.59,151.18,12302.0,136.378,136.8395,136.2604,136.7943,12302.0
2018-11-16 09:50:00,151.13,151.33,151.13,151.33,11049.0,136.749,136.93,136.749,136.93,11049.0
2018-11-16 10:00:00,151.3,151.44,151.1,151.1,15434.0,136.9028,137.0295,136.7219,136.7219,15434.0
2018-11-16 10:10:00,151.14,151.53,151.14,151.29,13587.0,136.7581,137.111,136.7581,136.8938,13587.0
2018-11-16 10:20:00,151.27,151.51,151.27,151.4,10368.0,136.8757,137.0929,136.8757,136.9933,10368.0
2018-11-16 10:30:00,151.4,151.94,151.4,151.81,20152.0,136.9933,137.4819,136.9933,137.3643,20152.0
2018-11-16 10:40:00,151.81,151.9,151.68,151.73,15850.0,137.3643,137.4457,137.2467,137.2919,15850.0
2018-11-16 10:50:00,151.71,151.78,151.55,151.55,24549.0,137.2738,137.3372,137.1291,137.1291,24549.0
2018-11-16 11:00:00,151.55,151.62,151.47,151.52,20008.0,137.1291,137.1924,137.0567,137.1019,20008.0
2018-11-16 11:10:00,151.57,151.57,151.35,151.4,16425.0,137.1472,137.1472,136.9481,136.9933,16425.0
2018-11-16 11:20:00,151.38,151.46,151.19,151.32,10501.0,136.9752,137.0476,136.8033,136.9209,10501.0
2018-11-16 11:30:00,151.37,151.41,151.13,151.23,10643.0,136.9662,137.0024,136.749,136.8395,10643.0
2018-11-16 11:40:00,151.19,151.2,151.07,151.11,48708.0,136.8033,136.8124,136.6947,136.7309,48708.0
2018-11-16 11:50:00,151.1,151.22,150.92,151.07,53387.0,136.7219,136.8305,136.559,136.6947,53387.0
2018-11-16 12:00:00,151.1,151.28,150.9,151.28,36353.0,136.7219,136.8847,136.5409,136.8847,36353.0
2018-11-16 12:10:00,151.33,151.33,151.07,151.19,12779.0,136.93,136.93,136.6947,136.8033,12779.0
2018-11-16 12:20:00,151.21,151.21,150.96,150.97,8992.0,136.8214,136.8214,136.5952,136.6042,8992.0
2018-11-16 12:30:00,150.95,151.91,150.9,151.75,43672.0,136.5861,137.4548,136.5409,137.31,43672.0
2018-11-16 12:40:00,151.85,152.38,151.76,152.18,37986.0,137.4005,137.8801,137.3191,137.6991,37986.0
2018-11-16 12:50:00,152.11,152.13,151.83,151.91,16470.0,137.6358,137.6539,137.3824,137.4548,16470.0
2018-11-16 13:00:00,151.92,151.96,151.45,151.51,23801.0,137.4638,137.5,137.0386,137.0929,23801.0
2018-11-16 13:10:00,151.61,151.74,151.56,151.63,12947.0,137.1833,137.301,137.1381,137.2014,12947.0
2018-11-16 13:20:00,151.58,151.63,151.37,151.48,14501.0,137.1562,137.2014,136.9662,137.0657,14501.0
2018-11-16 13:30:00,151.45,151.49,151.25,151.42,15617.0,137.0386,137.0748,136.8576,137.0114,15617.0
2018-11-16 13:40:00,151.43,151.49,151.13,151.25,44595.0,137.0205,137.0748,136.749,136.8576,44595.0
2018-11-16 13:50:00,151.28,151.42,151.24,151.39,27020.0,136.8847,137.0114,136.8486,136.9843,27020.0
2018-11-16 14:00:00,151.39,151.67,151.39,151.55,13843.0,136.9843,137.2376,136.9843,137.1291,13843.0
2018-11-16 14:10:00,151.59,151.66,151.34,151.6,22475.0,137.1652,137.2286,136.939,137.1743,22475.0
2018-11-16 14:20:00,151.55,151.73,151.33,151.69,13654.0,137.1291,137.2919,136.93,137.2557,13654.0
2018-11-16 14:30:00,151.72,151.88,151.72,151.84,37613.0,137.2829,137.4277,137.2829,137.3915,37613.0
2018-11-16 14:40:00,151.8,151.92,151.74,151.92,9187.0,137.3553,137.4638,137.301,137.4638,9187.0
2018-11-16 14:50:00,151.92,151.93,151.8,151.89,27723.0,137.4638,137.4729,137.3553,137.4367,27723.0
2018-11-16 15:00:00,151.94,152.04,151.82,151.88,66239.0,137.4819,137.5724,137.3734,137.4277,66239.0
2018-11-16 15:10:00,151.9,152.18,151.87,152.16,54241.0,137.4457,137.6991,137.4186,137.681,54241.0
2018-11-16 15:20:00,152.18,152.22,152.09,152.14,42794.0,137.6991,137.7353,137.6177,137.6629,42794.0
2018-11-16 15:30:00,152.04,152.12,151.91,152.08,36420.0,137.5724,137.6448,137.4548,137.6086,36420.0
2018-11-16 15:40:00,152.14,152.17,151.94,151.98,29325.0,137.6629,137.6901,137.4819,137.5181,29325.0
2018-11-16 15:50:00,151.96,152.01,151.71,151.83,117822.0,137.5,137.5453,137.2738,137.3824,117822.0
2018-11-19 09:30:00,151.52,151.57,151.28,151.51,26263.0,137.1019,137.1472,136.8847,137.0929,26263.0
2018-11-19 09:40:00,151.44,151.64,151.38,151.38,6340.0,137.0295,137.2105,136.9752,136.9752,6340.0
2018-11-19 09:50:00,151.26,151.29,150.96,151.12,10041.0,136.8666,136.8938,136.5952,136.74,10041.0
2018-11-19 10:00:00,151.15,151.16,150.73,150.74,6086.0,136.7671,136.7762,136.3871,136.3961,6086.0
2018-11-19 10:10:00,150.61,150.85,150.61,150.82,3456.0,136.2785,136.4957,136.2785,136.4685,3456.0
2018-11-19 10:20:00,150.72,150.73,150.31,150.45,6266.0,136.378,136.3871,136.007,136.1337,6266.0
2018-11-19 10:30:00,150.33,150.49,150.05,150.39,16237.0,136.0251,136.1699,135.7718,136.0794,16237.0
2018-11-19 10:40:00,150.37,150.49,150.28,150.48,10640.0,136.0613,136.1699,135.9799,136.1609,10640.0
2018-11-19 10:50:00,150.52,150.77,150.52,150.66,14243.0,136.1971,136.4233,136.1971,136.3237,14243.0
2018-11-19 11:00:00,150.72,150.74,150.54,150.6,8179.0,136.378,136.3961,136.2152,136.2695,8179.0
2018-11-19 11:10:00,150.55,150.56,150.25,150.25,6930.0,136.2242,136.2333,135.9528,135.9528,6930.0
2018-11-19 11:20:00,150.25,150.4,150.01,150.13,8634.0,135.9528,136.0885,135.7356,135.8442,8634.0
2018-11-19 11:30:00,150.06,150.1,149.91,149.93,6065.0,135.7808,135.817,135.6451,135.6632,6065.0
2018-11-19 11:40:00,149.91,149.97,149.76,149.9,9560.0,135.6451,135.6994,135.5094,135.6361,9560.0
2018-11-19 11:50:00,149.8,149.8,149.22,149.45,31866.0,135.5456,135.5456,135.0208,135.2289,31866.0
2018-11-19 12:00:00,149.49,149.56,148.97,149.13,9330.0,135.2651,135.3284,134.7946,134.9393,9330.0
2018-11-19 12:10:00,149.16,149.47,149.15,149.34,24448.0,134.9665,135.247,134.9574,135.1293,24448.0
2018-11-19 12:20:00,149.35,149.44,149.12,149.3,29283.0,135.1384,135.2198,134.9303,135.0932,29283.0
2018-11-19 12:30:00,149.31,149.44,149.04,149.44,33643.0,135.1022,135.2198,134.8579,135.2198,33643.0
2018-11-19 12:40:00,149.54,149.61,149.36,149.38,24205.0,135.3103,135.3737,135.1474,135.1655,24205.0
2018-11-19 12:50:00,149.39,149.61,149.26,149.5,34058.0,135.1746,135.3737,135.057,135.2741,34058.0
2018-11-19 13:00:00,149.49,149.54,149.07,149.07,64316.0,135.2651,135.3103,134.885,134.885,64316.0
2018-11-19 13:10:00,149.1,149.33,148.98,149.24,36224.0,134.9122,135.1203,134.8036,135.0389,36224.0
2018-11-19 13:20:00,149.23,149.36,149.04,149.1,33689.0,135.0298,135.1474,134.8579,134.9122,33689.0
2018-11-19 13:30:00,149.11,149.47,148.85,149.43,59056.0,134.9212,135.247,134.686,135.2108,59056.0
2018-11-19 13:40:00,149.44,149.57,149.34,149.37,79332.0,135.2198,135.3375,135.1293,135.1565,79332.0
2018-11-19 13:50:00,149.39,149.39,149.02,149.02,18056.0,135.1746,135.1746,134.8398,134.8398,18056.0
2018-11-19 14:00:00,149.04,149.06,148.69,148.97,114332.0,134.8579,134.876,134.5412,134.7946,114332.0
2018-11-19 14:10:00,148.85,149.04,148.69,148.91,57258.0,134.686,134.8579,134.5412,134.7403,57258.0
2018-11-19 14:20:00,148.96,149.13,148.75,149.09,39618.0,134.7855,134.9393,134.5955,134.9031,39618.0
2018-11-19 14:30:00,149.09,149.17,148.82,149.17,31651.0,134.9031,134.9755,134.6588,134.9755,31651.0
2018-11-19 14:40:00,149.3,149.41,149.07,149.35,55277.0,135.0932,135.1927,134.885,135.1384,55277.0
2018-11-19 14:50:00,149.36,149.47,149.23,149.39,74082.0,135.1474,135.247,135.0298,135.1746,74082.0
2018-11-19 15:00:00,149.38,149.54,149.17,149.41,98447.0,135.1655,135.3103,134.9755,135.1927,98447.0
2018-11-19 15:10:00,149.41,149.84,149.4,149.66,57641.0,135.1927,135.5818,135.1836,135.4189,57641.0
2018-11-19 15:20:00,149.69,149.78,149.37,149.45,24848.0,135.446,135.5275,135.1565,135.2289,24848.0
2018-11-19 15:30:00,149.5,149.54,149.16,149.22,128036.0,135.2741,135.3103,134.9665,135.0208,128036.0
2018-11-19 15:40:00,149.22,149.22,148.85,148.97,130787.0,135.0208,135.0208,134.686,134.7946,130787.0
2018-11-19 15:50:00,148.94,149.21,148.8,149.19,155164.0,134.7674,135.0117,134.6407,134.9936,155164.0
2018-11-20 09:30:00,147.02,147.25,146.78,147.25,13810.0,133.0301,133.2382,132.813,133.2382,13810.0
2018-11-20 09:40:00,147.32,147.43,146.99,147.03,14763.0,133.3016,133.4011,133.003,133.0392,14763.0
2018-11-20 09:50:00,146.98,146.98,146.38,146.64,78786.0,132.9939,132.9939,132.451,132.6863,78786.0
2018-11-20 10:00:00,146.64,146.86,146.29,146.35,27499.0,132.6863,132.8853,132.3696,132.4239,27499.0
2018-11-20 10:10:00,146.28,146.43,145.96,146.25,92262.0,132.3605,132.4963,132.071,132.3334,92262.0
2018-11-20 10:20:00,146.57,147.0,146.53,146.94,88763.0,132.6229,133.012,132.5867,132.9577,88763.0
2018-11-20 10:30:00,146.93,147.33,146.78,147.32,87987.0,132.9487,133.3106,132.813,133.3016,87987.0
2018-11-20 10:40:00,147.29,147.51,147.22,147.31,43459.0,133.2744,133.4735,133.2111,133.2925,43459.0
2018-11-20 10:50:00,147.37,147.91,147.37,147.85,24210.0,133.3468,133.8354,133.3468,133.7811,24210.0
2018-11-20 11:00:00,147.94,147.95,147.54,147.77,24289.0,133.8626,133.8716,133.5006,133.7087,24289.0
2018-11-20 11:10:00,147.75,147.87,147.27,147.27,22283.0,133.6906,133.7992,133.2563,133.2563,22283.0
2018-11-20 11:20:00,147.22,147.33,147.03,147.03,27438.0,133.2111,133.3106,133.0392,133.0392,27438.0
2018-11-20 11:30:00,147.04,147.46,146.89,147.46,29323.0,133.0482,133.4282,132.9125,133.4282,29323.0
2018-11-20 11:40:00,147.53,147.88,147.53,147.63,7136.0,133.4916,133.8083,133.4916,133.5821,7136.0
2018-11-20 11:50:00,147.59,147.81,147.4,147.64,19920.0,133.5459,133.7449,133.374,133.5911,19920.0
2018-11-20 12:00:00,147.74,148.05,147.59,147.73,6125.0,133.6816,133.9621,133.5459,133.6726,6125.0
2018-11-20 12:10:00,147.61,147.73,147.37,147.37,11622.0,133.564,133.6726,133.3468,133.3468,11622.0
2018-11-20 12:20:00,147.33,147.73,147.24,147.63,14195.0,133.3106,133.6726,133.2292,133.5821,14195.0
2018-11-20 12:30:00,147.72,147.78,147.38,147.41,13309.0,133.6635,133.7178,133.3559,133.383,13309.0
2018-11-20 12:40:00,147.36,147.42,147.08,147.14,23729.0,133.3378,133.3921,133.0844,133.1387,23729.0
2018-11-20 12:50:00,147.14,147.35,147.03,147.04,16370.0,133.1387,133.3287,133.0392,133.0482,16370.0
2018-11-20 13:00:00,147.02,147.21,146.94,147.17,5965.0,133.0301,133.202,132.9577,133.1658,5965.0
2018-11-20 13:10:00,147.11,147.16,146.79,146.79,21137.0,133.1115,133.1568,132.822,132.822,21137.0
2018-11-20 13:20:00,146.67,146.75,146.54,146.73,19766.0,132.7134,132.7858,132.5958,132.7677,19766.0
2018-11-20 13:30:00,146.72,146.84,146.6,146.7,5452.0,132.7587,132.8672,132.6501,132.7406,5452.0
2018-11-20 13:40:00,146.71,147.14,146.7,146.94,13703.0,132.7496,133.1387,132.7406,132.9577,13703.0
2018-11-20 13:50:00,146.89,146.95,146.63,146.63,37265.0,132.9125,132.9668,132.6772,132.6772,37265.0
2018-11-20 14:00:00,146.62,146.62,146.27,146.31,81345.0,132.6682,132.6682,132.3515,132.3877,81345.0
2018-11-20 14:10:00,146.4,146.84,146.36,146.75,30961.0,132.4691,132.8672,132.4329,132.7858,30961.0
2018-11-20 14:20:00,146.71,146.74,146.44,146.44,26653.0,132.7496,132.7768,132.5053,132.5053,26653.0
2018-11-20 14:30:00,146.51,147.08,146.46,146.87,31187.0,132.5686,133.0844,132.5234,132.8944,31187.0
2018-11-20 14:40:00,146.86,146.93,146.45,146.46,48066.0,132.8853,132.9487,132.5144,132.5234,48066.0
2018-11-20 14:50:00,146.49,146.7,146.4,146.5,61076.0,132.5505,132.7406,132.4691,132.5596,61076.0
2018-11-20 15:00:00,146.54,146.68,145.97,146.25,82566.0,132.5958,132.7225,132.08,132.3334,82566.0
2018-11-20 15:10:00,146.22,146.67,146.16,146.58,40524.0,132.3062,132.7134,132.2519,132.632,40524.0
2018-11-20 15:20:00,146.58,146.97,146.45,146.84,68987.0,132.632,132.9849,132.5144,132.8672,68987.0
2018-11-20 15:30:00,146.8,146.97,146.64,146.97,50791.0,132.831,132.9849,132.6863,132.9849,50791.0
2018-11-20 15:40:00,146.98,146.98,146.47,146.53,62060.0,132.9939,132.9939,132.5324,132.5867,62060.0
2018-11-20 15:50:00,146.52,146.68,146.34,146.52,175423.0,132.5777,132.7225,132.4148,132.5777,175423.0
2018-11-21 09:30:00,147.48,147.68,147.35,147.35,18891.0,133.4463,133.6273,133.3287,133.3287,18891.0
2018-11-21 09:40:00,147.35,147.52,147.18,147.43,11533.0,133.3287,133.4825,133.1749,133.4011,11533.0
2018-11-21 09:50:00,147.42,147.57,147.13,147.52,10035.0,133.3921,133.5278,133.1296,133.4825,10035.0
2018-11-21 10:00:00,147.64,147.91,147.55,147.58,41791.0,133.5911,133.8354,133.5097,133.5368,41791.0
2018-11-21 10:10:00,147.65,147.81,147.44,147.81,31311.0,133.6002,133.7449,133.4101,133.7449,31311.0
2018-11-21 10:20:00,147.76,147.96,147.66,147.93,19933.0,133.6997,133.8807,133.6092,133.8535,19933.0
2018-11-21 10:30:00,147.87,147.91,147.67,147.76,17877.0,133.7992,133.8354,133.6183,133.6997,17877.0
2018-11-21 10:40:00,147.72,147.78,147.44,147.57,18948.0,133.6635,133.7178,133.4101,133.5278,18948.0
2018-11-21 10:50:00,147.55,147.71,147.52,147.67,8000.0,133.5097,133.6545,133.4825,133.6183,8000.0
2018-11-21 11:00:00,147.64,147.87,147.57,147.85,5325.0,133.5911,133.7992,133.5278,133.7811,5325.0
2018-11-21 11:10:00,147.91,148.21,147.91,148.21,65611.0,133.8354,134.1069,133.8354,134.1069,65611.0
2018-11-21 11:20:00,148.21,148.24,148.01,148.07,27969.0,134.1069,134.134,133.9259,133.9802,27969.0
2018-11-21 11:30:00,148.08,148.21,148.08,148.12,19348.0,133.9892,134.1069,133.9892,134.0254,19348.0
2018-11-21 11:40:00,148.08,148.22,148.02,148.22,43738.0,133.9892,134.1159,133.935,134.1159,43738.0
2018-11-21 11:50:00,148.2,148.27,147.97,148.06,38692.0,134.0978,134.1612,133.8897,133.9711,38692.0
2018-11-21 12:00:00,148.07,148.15,147.87,147.89,39809.0,133.9802,134.0526,133.7992,133.8173,39809.0
2018-11-21 12:10:00,147.88,148.01,147.86,147.95,16170.0,133.8083,133.9259,133.7902,133.8716,16170.0
2018-11-21 12:20:00,147.95,147.99,147.81,147.93,13045.0,133.8716,133.9078,133.7449,133.8535,13045.0
2018-11-21 12:30:00,147.9,147.92,147.85,147.9,6239.0,133.8264,133.8445,133.7811,133.8264,6239.0
2018-11-21 12:40:00,147.94,148.08,147.94,148.05,8905.0,133.8626,133.9892,133.8626,133.9621,8905.0
2018-11-21 12:50:00,148.06,148.1,148.02,148.07,6792.0,133.9711,134.0073,133.935,133.9802,6792.0
2018-11-21 13:00:00,148.11,148.16,148.06,148.06,14898.0,134.0164,134.0616,133.9711,133.9711,14898.0
2018-11-21 13:10:00,148.06,148.13,148.01,148.07,9097.0,133.9711,134.0345,133.9259,133.9802,9097.0
2018-11-21 13:20:00,148.04,148.04,147.84,147.96,27399.0,133.9531,133.9531,133.7721,133.8807,27399.0
2018-11-21 13:30:00,147.97,148.02,147.93,148.01,87267.0,133.8897,133.935,133.8535,133.9259,87267.0
2018-11-21 13:40:00,148.01,148.11,147.97,148.01,85118.0,133.9259,134.0164,133.8897,133.9259,85118.0
2018-11-21 13:50:00,148.02,148.03,147.91,147.99,127661.0,133.935,133.944,133.8354,133.9078,127661.0
2018-11-21 14:00:00,147.98,147.98,147.84,147.9,26165.0,133.8988,133.8988,133.7721,133.8264,26165.0
2018-11-21 14:10:00,147.87,147.96,147.85,147.93,32903.0,133.7992,133.8807,133.7811,133.8535,32903.0
2018-11-21 14:20:00,147.93,148.03,147.88,147.97,46728.0,133.8535,133.944,133.8083,133.8897,46728.0
2018-11-21 14:30:00,148.0,148.02,147.85,147.89,25237.0,133.9169,133.935,133.7811,133.8173,25237.0
2018-11-21 14:40:00,147.89,147.93,147.81,147.85,11844.0,133.8173,133.8535,133.7449,133.7811,11844.0
2018-11-21 14:50:00,147.85,147.93,147.76,147.77,20489.0,133.7811,133.8535,133.6997,133.7087,20489.0
2018-11-21 15:00:00,147.78,148.02,147.78,148.0,11469.0,133.7178,133.935,133.7178,133.9169,11469.0
2018-11-21 15:10:00,148.02,148.02,147.73,147.73,27341.0,133.935,133.935,133.6726,133.6726,27341.0
2018-11-21 15:20:00,147.7,147.72,147.6,147.61,22052.0,133.6454,133.6635,133.5549,133.564,22052.0
2018-11-21 15:30:00,147.58,147.59,147.32,147.38,65708.0,133.5368,133.5459,133.3016,133.3559,65708.0
2018-11-21 15:40:00,147.33,147.37,147.14,147.31,45043.0,133.3106,133.3468,133.1387,133.2925,45043.0
2018-11-21 15:50:00,147.31,147.36,147.13,147.13,71704.0,133.2925,133.3378,133.1296,133.1296,71704.0
2018-11-23 09:30:00,146.13,146.49,146.08,146.41,49623.0,132.2248,132.5505,132.1796,132.4782,49623.0
2018-11-23 09:40:00,146.43,146.62,146.31,146.54,24112.0,132.4963,132.6682,132.3877,132.5958,24112.0
2018-11-23 09:50:00,146.48,146.77,146.39,146.65,8949.0,132.5415,132.8039,132.4601,132.6953,8949.0
2018-11-23 10:00:00,146.65,146.74,146.59,146.66,36571.0,132.6953,132.7768,132.641,132.7044,36571.0
2018-11-23 10:10:00,146.79,146.82,146.53,146.58,19619.0,132.822,132.8491,132.5867,132.632,19619.0
2018-11-23 10:20:00,146.63,146.65,146.31,146.38,24522.0,132.6772,132.6953,132.3877,132.451,24522.0
2018-11-23 10:30:00,146.35,146.78,146.33,146.68,28499.0,132.4239,132.813,132.4058,132.7225,28499.0
2018-11-23 10:40:00,146.64,146.64,146.51,146.58,14865.0,132.6863,132.6863,132.5686,132.632,14865.0
2018-11-23 10:50:00,146.57,146.83,146.57,146.74,13230.0,132.6229,132.8582,132.6229,132.7768,13230.0
2018-11-23 11:00:00,146.76,146.87,146.71,146.84,21541.0,132.7949,132.8944,132.7496,132.8672,21541.0
2018-11-23 11:10:00,146.88,147.09,146.81,147.02,8763.0,132.9034,133.0935,132.8401,133.0301,8763.0
2018-11-23 11:20:00,147.03,147.07,146.91,146.91,8025.0,133.0392,133.0754,132.9306,132.9306,8025.0
2018-11-23 11:30:00,146.92,146.93,146.76,146.77,6453.0,132.9396,132.9487,132.7949,132.8039,6453.0
2018-11-23 11:40:00,146.76,146.95,146.76,146.94,10375.0,132.7949,132.9668,132.7949,132.9577,10375.0
2018-11-23 11:50:00,146.91,146.92,146.48,146.52,18425.0,132.9306,132.9396,132.5415,132.5777,18425.0
2018-11-23 12:00:00,146.5,146.53,146.4,146.43,19977.0,132.5596,132.5867,132.4691,132.4963,19977.0
2018-11-23 12:10:00,146.43,146.7,146.4,146.64,9332.0,132.4963,132.7406,132.4691,132.6863,9332.0
2018-11-23 12:20:00,146.63,146.75,146.63,146.68,19458.0,132.6772,132.7858,132.6772,132.7225,19458.0
2018-11-23 12:30:00,146.61,146.77,146.53,146.72,55363.0,132.6591,132.8039,132.5867,132.7587,55363.0
2018-11-23 12:40:00,146.73,146.78,146.56,146.6,42105.0,132.7677,132.813,132.6139,132.6501,42105.0
2018-11-23 12:50:00,146.63,146.63,146.2,146.26,84457.0,132.6772,132.6772,132.2881,132.3424,84457.0
2018-11-26 09:30:00,147.69,147.85,147.61,147.72,31800.0,133.6364,133.7811,133.564,133.6635,31800.0
2018-11-26 09:40:00,147.78,148.08,147.78,148.05,10468.0,133.7178,133.9892,133.7178,133.9621,10468.0
2018-11-26 09:50:00,148.08,148.32,148.04,148.32,25767.0,133.9892,134.2064,133.9531,134.2064,25767.0
2018-11-26 10:00:00,148.27,148.45,148.27,148.35,5650.0,134.1612,134.324,134.1612,134.2336,5650.0
2018-11-26 10:10:00,148.35,148.35,148.23,148.25,11197.0,134.2336,134.2336,134.125,134.1431,11197.0
2018-11-26 10:20:00,148.22,148.24,148.06,148.17,3618.0,134.1159,134.134,133.9711,134.0707,3618.0
2018-11-26 10:30:00,148.19,148.26,147.99,148.09,31146.0,134.0888,134.1521,133.9078,133.9983,31146.0
2018-11-26 10:40:00,148.09,148.16,148.0,148.09,22094.0,133.9983,134.0616,133.9169,133.9983,22094.0
2018-11-26 10:50:00,148.06,148.37,148.0,148.36,30831.0,133.9711,134.2517,133.9169,134.2426,30831.0
2018-11-26 11:00:00,148.33,148.36,148.09,148.19,56070.0,134.2155,134.2426,133.9983,134.0888,56070.0
2018-11-26 11:10:00,148.16,148.33,148.13,148.29,22473.0,134.0616,134.2155,134.0345,134.1793,22473.0
2018-11-26 11:20:00,148.28,148.37,148.14,148.16,36637.0,134.1702,134.2517,134.0435,134.0616,36637.0
2018-11-26 11:30:00,148.11,148.11,147.74,147.78,44559.0,134.0164,134.0164,133.6816,133.7178,44559.0
2018-11-26 11:40:00,147.79,147.86,147.75,147.8,18585.0,133.7268,133.7902,133.6906,133.7359,18585.0
2018-11-26 11:50:00,147.8,148.02,147.8,147.99,18188.0,133.7359,133.935,133.7359,133.9078,18188.0
2018-11-26 12:00:00,148.0,148.21,147.97,148.21,37465.0,133.9169,134.1069,133.8897,134.1069,37465.0
2018-11-26 12:10:00,148.19,148.2,147.9,147.92,33900.0,134.0888,134.0978,133.8264,133.8445,33900.0
2018-11-26 12:20:00,147.88,147.89,147.74,147.79,17827.0,133.8083,133.8173,133.6816,133.7268,17827.0
2018-11-26 12:30:00,147.77,147.79,147.41,147.53,21417.0,133.7087,133.7268,133.383,133.4916,21417.0
2018-11-26 12:40:00,147.52,147.62,147.48,147.56,27069.0,133.4825,133.573,133.4463,133.5187,27069.0
2018-11-26 12:50:00,147.53,147.69,147.53,147.69,24223.0,133.4916,133.6364,133.4916,133.6364,24223.0
2018-11-26 13:00:00,147.7,147.75,147.55,147.75,24436.0,133.6454,133.6906,133.5097,133.6906,24436.0
2018-11-26 13:10:00,147.76,147.88,147.76,147.84,20733.0,133.6997,133.8083,133.6997,133.7721,20733.0
2018-11-26 13:20:00,147.83,147.93,147.74,147.81,19603.0,133.763,133.8535,133.6816,133.7449,19603.0
2018-11-26 13:30:00,147.82,147.94,147.8,147.85,18565.0,133.754,133.8626,133.7359,133.7811,18565.0
2018-11-26 13:40:00,147.84,148.05,147.72,148.03,33704.0,133.7721,133.9621,133.6635,133.944,33704.0
2018-11-26 13:50:00,148.03,148.15,148.0,148.12,13170.0,133.944,134.0526,133.9169,134.0254,13170.0
2018-11-26 14:00:00,148.14,148.14,148.05,148.1,17452.0,134.0435,134.0435,133.9621,134.0073,17452.0
2018-11-26 14:10:00,148.1,148.31,148.06,148.29,49407.0,134.0073,134.1974,133.9711,134.1793,49407.0
2018-11-26 14:20:00,148.27,148.38,148.24,148.31,25940.0,134.1612,134.2607,134.134,134.1974,25940.0
2018-11-26 14:30:00,148.32,148.57,148.32,148.4,69745.0,134.2064,134.4326,134.2064,134.2788,69745.0
2018-11-26 14:40:00,148.41,148.41,148.21,148.29,22542.0,134.2878,134.2878,134.1069,134.1793,22542.0
2018-11-26 14:50:00,148.27,148.52,148.24,148.52,44193.0,134.1612,134.3874,134.134,134.3874,44193.0
2018-11-26 15:00:00,148.51,148.58,148.4,148.42,25486.0,134.3783,134.4417,134.2788,134.2969,25486.0
2018-11-26 15:10:00,148.41,148.48,148.32,148.37,65790.0,134.2878,134.3512,134.2064,134.2517,65790.0
2018-11-26 15:20:00,148.37,148.41,148.27,148.32,79365.0,134.2517,134.2878,134.1612,134.2064,79365.0
2018-11-26 15:30:00,148.32,148.59,148.32,148.45,96022.0,134.2064,134.4507,134.2064,134.324,96022.0
2018-11-26 15:40:00,148.44,148.59,148.43,148.51,83891.0,134.315,134.4507,134.3059,134.3783,83891.0
2018-11-26 15:50:00,148.52,148.61,148.51,148.57,266218.0,134.3874,134.4688,134.3783,134.4326,266218.0
2018-11-27 09:30:00,147.86,148.26,147.83,147.85,23646.0,133.7902,134.1521,133.763,133.7811,23646.0
2018-11-27 09:40:00,147.84,147.96,147.61,147.93,12271.0,133.7721,133.8807,133.564,133.8535,12271.0
2018-11-27 09:50:00,147.91,148.07,147.72,148.03,4840.0,133.8354,133.9802,133.6635,133.944,4840.0
2018-11-27 10:00:00,148.04,148.26,147.84,148.22,19594.0,133.9531,134.1521,133.7721,134.1159,19594.0
2018-11-27 10:10:00,148.22,148.66,148.22,148.5,53539.0,134.1159,134.5141,134.1159,134.3693,53539.0
2018-11-27 10:20:00,148.47,148.49,148.26,148.27,12133.0,134.3421,134.3602,134.1521,134.1612,12133.0
2018-11-27 10:30:00,148.33,148.36,148.04,148.07,15481.0,134.2155,134.2426,133.9531,133.9802,15481.0
2018-11-27 10:40:00,148.1,148.35,147.99,148.35,13493.0,134.0073,134.2336,133.9078,134.2336,13493.0
2018-11-27 10:50:00,148.41,148.72,148.39,148.53,21370.0,134.2878,134.5683,134.2697,134.3964,21370.0
2018-11-27 11:00:00,148.51,148.82,148.47,148.71,14386.0,134.3783,134.6588,134.3421,134.5593,14386.0
2018-11-27 11:10:00,148.72,148.72,148.51,148.55,34099.0,134.5683,134.5683,134.3783,134.4145,34099.0
2018-11-27 11:20:00,148.58,148.58,148.34,148.51,22002.0,134.4417,134.4417,134.2245,134.3783,22002.0
2018-11-27 11:30:00,148.5,148.52,148.34,148.41,15532.0,134.3693,134.3874,134.2245,134.2878,15532.0
2018-11-27 11:40:00,148.44,148.48,148.26,148.36,21611.0,134.315,134.3512,134.1521,134.2426,21611.0
2018-11-27 11:50:00,148.38,148.66,148.37,148.6,40339.0,134.2607,134.5141,134.2517,134.4598,40339.0
2018-11-27 12:00:00,148.61,148.62,148.45,148.52,14663.0,134.4688,134.4779,134.324,134.3874,14663.0
2018-11-27 12:10:00,148.51,148.56,148.33,148.46,13725.0,134.3783,134.4236,134.2155,134.3331,13725.0
2018-11-27 12:20:00,148.46,148.49,148.04,148.08,45693.0,134.3331,134.3602,133.9531,133.9892,45693.0
2018-11-27 12:30:00,148.08,148.36,147.94,148.36,43262.0,133.9892,134.2426,133.8626,134.2426,43262.0
2018-11-27 12:40:00,148.38,148.39,148.12,148.17,11279.0,134.2607,134.2697,134.0254,134.0707,11279.0
2018-11-27 12:50:00,148.17,148.24,148.02,148.09,27466.0,134.0707,134.134,133.935,133.9983,27466.0
2018-11-27 13:00:00,148.11,148.26,148.11,148.23,14299.0,134.0164,134.1521,134.0164,134.125,14299.0
2018-11-27 13:10:00,148.22,148.53,147.97,148.16,115909.0,134.1159,134.3964,133.8897,134.0616,115909.0
2018-11-27 13:20:00,148.17,148.31,148.06,148.29,26210.0,134.0707,134.1974,133.9711,134.1793,26210.0
2018-11-27 13:30:00,148.29,148.54,148.29,148.45,179177.0,134.1793,134.4055,134.1793,134.324,179177.0
2018-11-27 13:40:00,148.44,148.47,148.36,148.41,21160.0,134.315,134.3421,134.2426,134.2878,21160.0
2018-11-27 13:50:00,148.42,148.58,148.34,148.56,33024.0,134.2969,134.4417,134.2245,134.4236,33024.0
2018-11-27 14:00:00,148.62,148.83,148.56,148.69,59891.0,134.4779,134.6679,134.4236,134.5412,59891.0
2018-11-27 14:10:00,148.68,148.77,148.63,148.65,29061.0,134.5322,134.6136,134.4869,134.505,29061.0
2018-11-27 14:20:00,148.66,148.75,148.61,148.73,20471.0,134.5141,134.5955,134.4688,134.5774,20471.0
2018-11-27 14:30:00,148.78,148.87,148.66,148.69,39954.0,134.6226,134.7041,134.5141,134.5412,39954.0
2018-11-27 14:40:00,148.73,148.87,148.69,148.82,23512.0,134.5774,134.7041,134.5412,134.6588,23512.0
2018-11-27 14:50:00,148.84,148.86,148.65,148.65,52796.0,134.6769,134.695,134.505,134.505,52796.0
2018-11-27 15:00:00,148.65,148.74,148.55,148.59,32627.0,134.505,134.5864,134.4145,134.4507,32627.0
2018-11-27 15:10:00,148.6,148.69,148.51,148.51,31908.0,134.4598,134.5412,134.3783,134.3783,31908.0
2018-11-27 15:20:00,148.53,148.67,148.5,148.63,18048.0,134.3964,134.5231,134.3693,134.4869,18048.0
2018-11-27 15:30:00,148.64,148.73,148.51,148.7,28271.0,134.496,134.5774,134.3783,134.5502,28271.0
2018-11-27 15:40:00,148.71,148.92,148.71,148.87,112487.0,134.5593,134.7493,134.5593,134.7041,112487.0
2018-11-27 15:50:00,148.86,148.9,148.73,148.89,230664.0,134.695,134.7312,134.5774,134.7222,230664.0
2018-11-28 09:30:00,149.59,149.74,149.48,149.69,31760.0,135.3556,135.4913,135.256,135.446,31760.0
2018-11-28 09:40:00,149.73,149.78,149.43,149.64,69989.0,135.4822,135.5275,135.2108,135.4008,69989.0
2018-11-28 09:50:00,149.64,149.74,149.42,149.49,55234.0,135.4008,135.4913,135.2017,135.2651,55234.0
2018-11-28 10:00:00,149.52,149.67,149.34,149.38,77223.0,135.2922,135.4279,135.1293,135.1655,77223.0
2018-11-28 10:10:00,149.38,149.39,149.17,149.26,107167.0,135.1655,135.1746,134.9755,135.057,107167.0
2018-11-28 10:20:00,149.26,149.31,149.12,149.14,14368.0,135.057,135.1022,134.9303,134.9484,14368.0
2018-11-28 10:30:00,149.16,149.23,149.0,149.14,54508.0,134.9665,135.0298,134.8217,134.9484,54508.0
2018-11-28 10:40:00,149.12,149.25,149.07,149.21,62353.0,134.9303,135.0479,134.885,135.0117,62353.0
2018-11-28 10:50:00,149.24,149.36,149.2,149.26,47800.0,135.0389,135.1474,135.0027,135.057,47800.0
2018-11-28 11:00:00,149.27,149.54,149.25,149.52,56211.0,135.066,135.3103,135.0479,135.2922,56211.0
2018-11-28 11:10:00,149.51,149.57,149.41,149.45,40132.0,135.2832,135.3375,135.1927,135.2289,40132.0
2018-11-28 11:20:00,149.46,149.53,149.39,149.52,58806.0,135.2379,135.3013,135.1746,135.2922,58806.0
2018-11-28 11:30:00,149.5,149.58,149.47,149.49,27273.0,135.2741,135.3465,135.247,135.2651,27273.0
2018-11-28 11:40:00,149.5,149.54,149.4,149.5,36614.0,135.2741,135.3103,135.1836,135.2741,36614.0
2018-11-28 11:50:00,149.52,149.71,149.43,149.64,52228.0,135.2922,135.4641,135.2108,135.4008,52228.0
2018-11-28 12:00:00,149.69,151.2,149.69,151.2,156230.0,135.446,136.8124,135.446,136.8124,156230.0
2018-11-28 12:10:00,151.12,151.19,150.8,151.05,15530.0,136.74,136.8033,136.4504,136.6766,15530.0
2018-11-28 12:20:00,151.06,151.28,150.95,151.26,22061.0,136.6857,136.8847,136.5861,136.8666,22061.0
2018-11-28 12:30:00,151.21,151.31,151.0,151.04,15954.0,136.8214,136.9119,136.6314,136.6676,15954.0
2018-11-28 12:40:00,151.2,151.4,151.04,151.26,35978.0,136.8124,136.9933,136.6676,136.8666,35978.0
2018-11-28 12:50:00,151.26,151.44,151.17,151.17,40911.0,136.8666,137.0295,136.7852,136.7852,40911.0
2018-11-28 13:00:00,151.17,151.18,150.91,151.0,30730.0,136.7852,136.7943,136.55,136.6314,30730.0
2018-11-28 13:10:00,151.0,151.25,150.97,151.23,18233.0,136.6314,136.8576,136.6042,136.8395,18233.0
2018-11-28 13:20:00,151.26,151.39,151.2,151.34,56293.0,136.8666,136.9843,136.8124,136.939,56293.0
2018-11-28 13:30:00,151.35,151.66,151.33,151.61,52405.0,136.9481,137.2286,136.93,137.1833,52405.0
2018-11-28 13:40:00,151.64,151.8,151.61,151.7,37550.0,137.2105,137.3553,137.1833,137.2648,37550.0
2018-11-28 13:50:00,151.66,151.76,151.62,151.69,37565.0,137.2286,137.3191,137.1924,137.2557,37565.0
2018-11-28 14:00:00,151.68,151.86,151.66,151.7,22555.0,137.2467,137.4096,137.2286,137.2648,22555.0
2018-11-28 14:10:00,151.72,151.81,151.54,151.69,42712.0,137.2829,137.3643,137.12,137.2557,42712.0
2018-11-28 14:20:00,151.7,151.71,151.48,151.61,32235.0,137.2648,137.2738,137.0657,137.1833,32235.0
2018-11-28 14:30:00,151.65,151.73,151.57,151.57,36480.0,137.2195,137.2919,137.1472,137.1472,36480.0
2018-11-28 14:40:00,151.6,151.72,151.6,151.67,63909.0,137.1743,137.2829,137.1743,137.2376,63909.0
2018-11-28 14:50:00,151.71,151.73,151.43,151.47,53600.0,137.2738,137.2919,137.0205,137.0567,53600.0
2018-11-28 15:00:00,151.43,151.5,151.3,151.42,12136.0,137.0205,137.0838,136.9028,137.0114,12136.0
2018-11-28 15:10:00,151.48,151.6,151.45,151.56,48937.0,137.0657,137.1743,137.0386,137.1381,48937.0
2018-11-28 15:20:00,151.55,151.85,151.54,151.81,137566.0,137.1291,137.4005,137.12,137.3643,137566.0
2018-11-28 15:30:00,151.79,152.05,151.68,152.01,65025.0,137.3462,137.5815,137.2467,137.5453,65025.0
2018-11-28 15:40:00,152.03,152.28,151.97,152.27,61996.0,137.5634,137.7896,137.5091,137.7805,61996.0
2018-11-28 15:50:00,152.28,152.35,152.22,152.33,226637.0,137.7896,137.8529,137.7353,137.8348,226637.0
2018-11-29 09:30:00,152.01,152.11,151.86,152.04,54813.0,137.5453,137.6358,137.4096,137.5724,54813.0
2018-11-29 09:40:00,152.04,152.15,151.82,151.85,22716.0,137.5724,137.672,137.3734,137.4005,22716.0
2018-11-29 09:50:00,151.84,152.03,151.83,151.95,66295.0,137.3915,137.5634,137.3824,137.491,66295.0
2018-11-29 10:00:00,151.94,151.96,151.71,151.91,7177.0,137.4819,137.5,137.2738,137.4548,7177.0
2018-11-29 10:10:00,151.96,151.96,151.63,151.69,14084.0,137.5,137.5,137.2014,137.2557,14084.0
2018-11-29 10:20:00,151.65,151.71,151.52,151.52,9498.0,137.2195,137.2738,137.1019,137.1019,9498.0
2018-11-29 10:30:00,151.51,152.05,151.51,151.66,22626.0,137.0929,137.5815,137.0929,137.2286,22626.0
2018-11-29 10:40:00,151.57,151.57,151.33,151.33,7740.0,137.1472,137.1472,136.93,136.93,7740.0
2018-11-29 10:50:00,151.3,151.42,151.14,151.39,23918.0,136.9028,137.0114,136.7581,136.9843,23918.0
2018-11-29 11:00:00,151.36,151.6,151.34,151.49,21207.0,136.9571,137.1743,136.939,137.0748,21207.0
2018-11-29 11:10:00,151.48,151.51,151.31,151.4,12817.0,137.0657,137.0929,136.9119,136.9933,12817.0
2018-11-29 11:20:00,151.37,151.78,151.33,151.72,32886.0,136.9662,137.3372,136.93,137.2829,32886.0
2018-11-29 11:30:00,151.71,151.87,151.66,151.84,36131.0,137.2738,137.4186,137.2286,137.3915,36131.0
2018-11-29 11:40:00,151.9,151.96,151.81,151.89,131156.0,137.4457,137.5,137.3643,137.4367,131156.0
2018-11-29 11:50:00,151.86,152.07,151.8,152.06,43315.0,137.4096,137.5996,137.3553,137.5905,43315.0
2018-11-29 12:00:00,152.04,152.04,151.8,151.84,37539.0,137.5724,137.5724,137.3553,137.3915,37539.0
2018-11-29 12:10:00,151.87,152.03,151.81,151.95,6532.0,137.4186,137.5634,137.3643,137.491,6532.0
2018-11-29 12:20:00,151.95,152.04,151.94,152.01,30996.0,137.491,137.5724,137.4819,137.5453,30996.0
2018-11-29 12:30:00,152.04,152.15,152.01,152.11,56607.0,137.5724,137.672,137.5453,137.6358,56607.0
2018-11-29 12:40:00,152.23,152.24,152.12,152.16,13816.0,137.7443,137.7534,137.6448,137.681,13816.0
2018-11-29 12:50:00,152.21,152.28,152.2,152.26,7265.0,137.7263,137.7896,137.7172,137.7715,7265.0
2018-11-29 13:00:00,152.25,152.26,152.12,152.12,58271.0,137.7624,137.7715,137.6448,137.6448,58271.0
2018-11-29 13:10:00,152.1,152.14,152.05,152.14,14322.0,137.6267,137.6629,137.5815,137.6629,14322.0
2018-11-29 13:20:00,152.13,152.19,152.1,152.19,29130.0,137.6539,137.7082,137.6267,137.7082,29130.0
2018-11-29 13:30:00,152.12,152.19,152.07,152.07,25975.0,137.6448,137.7082,137.5996,137.5996,25975.0
2018-11-29 13:40:00,152.09,152.35,152.07,152.33,84278.0,137.6177,137.8529,137.5996,137.8348,84278.0
2018-11-29 13:50:00,152.35,152.35,152.2,152.24,26460.0,137.8529,137.8529,137.7172,137.7534,26460.0
2018-11-29 14:00:00,152.21,152.4,152.1,152.21,78542.0,137.7263,137.8982,137.6267,137.7263,78542.0
2018-11-29 14:10:00,152.21,152.58,152.2,152.56,54692.0,137.7263,138.061,137.7172,138.0429,54692.0
2018-11-29 14:20:00,152.57,152.69,152.53,152.59,33190.0,138.052,138.1606,138.0158,138.0701,33190.0
2018-11-29 14:30:00,152.57,152.69,152.54,152.54,22842.0,138.052,138.1606,138.0248,138.0248,22842.0
2018-11-29 14:40:00,152.54,152.69,152.54,152.69,58962.0,138.0248,138.1606,138.0248,138.1606,58962.0
2018-11-29 14:50:00,152.68,152.98,152.66,152.95,55734.0,138.1515,138.423,138.1334,138.3958,55734.0
2018-11-29 15:00:00,152.98,152.99,152.82,152.88,32104.0,138.423,138.432,138.2782,138.3325,32104.0
2018-11-29 15:10:00,152.87,152.88,152.69,152.7,26378.0,138.3234,138.3325,138.1606,138.1696,26378.0
2018-11-29 15:20:00,152.69,152.76,152.58,152.67,74596.0,138.1606,138.2239,138.061,138.1425,74596.0
2018-11-29 15:30:00,152.67,152.67,152.48,152.5,27490.0,138.1425,138.1425,137.9706,137.9887,27490.0
2018-11-29 15:40:00,152.49,152.55,152.34,152.36,60283.0,137.9796,138.0339,137.8439,137.862,60283.0
2018-11-29 15:50:00,152.37,152.4,152.01,152.08,92293.0,137.871,137.8982,137.5453,137.6086,92293.0
2018-11-30 09:30:00,151.99,152.17,151.85,151.96,21595.0,137.5272,137.6901,137.4005,137.5,21595.0
2018-11-30 09:40:00,152.09,152.19,151.97,152.15,19402.0,137.6177,137.7082,137.5091,137.672,19402.0
2018-11-30 09:50:00,152.08,152.28,152.03,152.26,11767.0,137.6086,137.7896,137.5634,137.7715,11767.0
2018-11-30 10:00:00,152.24,152.33,152.12,152.32,9285.0,137.7534,137.8348,137.6448,137.8258,9285.0
2018-11-30 10:10:00,152.33,152.39,152.25,152.25,22683.0,137.8348,137.8891,137.7624,137.7624,22683.0
2018-11-30 10:20:00,152.25,152.36,152.24,152.26,17588.0,137.7624,137.862,137.7534,137.7715,17588.0
2018-11-30 10:30:00,152.25,152.61,152.25,152.56,33537.0,137.7624,138.0882,137.7624,138.0429,33537.0
2018-11-30 10:40:00,152.63,152.67,152.51,152.53,12453.0,138.1063,138.1425,137.9977,138.0158,12453.0
2018-11-30 10:50:00,152.5,152.54,152.39,152.39,67584.0,137.9887,138.0248,137.8891,137.8891,67584.0
2018-11-30 11:00:00,152.39,152.42,152.29,152.3,5490.0,137.8891,137.9163,137.7986,137.8077,5490.0
2018-11-30 11:10:00,152.28,152.31,152.2,152.22,9546.0,137.7896,137.8167,137.7172,137.7353,9546.0
2018-11-30 11:20:00,152.24,152.32,152.07,152.14,8228.0,137.7534,137.8258,137.5996,137.6629,8228.0
2018-11-30 11:30:00,152.11,152.25,152.0,152.24,18659.0,137.6358,137.7624,137.5362,137.7534,18659.0
2018-11-30 11:40:00,152.26,152.45,152.26,152.41,47376.0,137.7715,137.9434,137.7715,137.9072,47376.0
2018-11-30 11:50:00,152.44,152.5,152.41,152.43,15846.0,137.9344,137.9887,137.9072,137.9253,15846.0
2018-11-30 12:00:00,152.43,152.45,152.34,152.44,42676.0,137.9253,137.9434,137.8439,137.9344,42676.0
2018-11-30 12:10:00,152.43,152.44,152.31,152.37,60096.0,137.9253,137.9344,137.8167,137.871,60096.0
2018-11-30 12:20:00,152.35,152.39,152.24,152.26,52909.0,137.8529,137.8891,137.7534,137.7715,52909.0
2018-11-30 12:30:00,152.26,152.29,152.24,152.27,55937.0,137.7715,137.7986,137.7534,137.7805,55937.0
2018-11-30 12:40:00,152.28,152.36,152.17,152.3,80960.0,137.7896,137.862,137.6901,137.8077,80960.0
2018-11-30 12:50:00,152.3,152.31,152.19,152.19,66962.0,137.8077,137.8167,137.7082,137.7082,66962.0
2018-11-30 13:00:00,152.19,152.2,152.09,152.09,84262.0,137.7082,137.7172,137.6177,137.6177,84262.0
2018-11-30 13:10:00,152.08,152.19,152.06,152.18,17832.0,137.6086,137.7082,137.5905,137.6991,17832.0
2018-11-30 13:20:00,152.21,152.33,152.19,152.31,17745.0,137.7263,137.8348,137.7082,137.8167,17745.0
2018-11-30 13:30:00,152.32,152.59,152.28,152.57,67312.0,137.8258,138.0701,137.7896,138.052,67312.0
2018-11-30 13:40:00,152.55,152.7,152.51,152.69,39570.0,138.0339,138.1696,137.9977,138.1606,39570.0
2018-11-30 13:50:00,152.73,152.86,152.73,152.79,15208.0,138.1968,138.3144,138.1968,138.2511,15208.0
2018-11-30 14:00:00,152.81,152.81,152.68,152.73,14954.0,138.2692,138.2692,138.1515,138.1968,14954.0
2018-11-30 14:10:00,152.72,152.88,152.68,152.69,55041.0,138.1877,138.3325,138.1515,138.1606,55041.0
2018-11-30 14:20:00,152.71,152.8,152.7,152.73,50756.0,138.1787,138.2601,138.1696,138.1968,50756.0
2018-11-30 14:30:00,152.83,152.89,152.75,152.82,88916.0,138.2873,138.3415,138.2149,138.2782,88916.0
2018-11-30 14:40:00,152.8,152.96,152.78,152.84,74700.0,138.2601,138.4049,138.242,138.2963,74700.0
2018-11-30 14:50:00,152.86,152.9,152.78,152.85,157914.0,138.3144,138.3506,138.242,138.3054,157914.0
2018-11-30 15:00:00,152.86,153.07,152.81,153.07,67660.0,138.3144,138.5044,138.2692,138.5044,67660.0
2018-11-30 15:10:00,153.07,153.13,152.99,153.09,52033.0,138.5044,138.5587,138.432,138.5225,52033.0
2018-11-30 15:20:00,153.12,153.26,153.12,153.18,129117.0,138.5497,138.6763,138.5497,138.6039,129117.0
2018-11-30 15:30:00,153.18,153.29,153.12,153.22,114471.0,138.6039,138.7035,138.5497,138.6401,114471.0
2018-11-30 15:40:00,153.23,153.29,153.05,153.1,118407.0,138.6492,138.7035,138.4863,138.5316,118407.0
2018-11-30 15:50:00,153.1,153.39,152.96,153.23,426916.0,138.5316,138.794,138.4049,138.6492,426916.0
2018-12-03 09:30:00,155.81,155.95,155.37,155.39,70382.0,140.9837,141.1104,140.5856,140.6037,70382.0
2018-12-03 09:40:00,155.4,155.42,155.05,155.12,194392.0,140.6127,140.6308,140.296,140.3593,194392.0
2018-12-03 09:50:00,155.14,155.14,154.68,154.82,75079.0,140.3774,140.3774,139.9612,140.0879,75079.0
2018-12-03 10:00:00,154.9,154.98,154.79,154.91,92738.0,140.1603,140.2327,140.0607,140.1693,92738.0
2018-12-03 10:10:00,154.92,154.92,154.7,154.87,74837.0,140.1784,140.1784,139.9793,140.1331,74837.0
2018-12-03 10:20:00,154.86,155.25,154.81,155.16,44856.0,140.1241,140.477,140.0788,140.3955,44856.0
2018-12-03 10:30:00,155.16,155.17,154.98,154.98,15537.0,140.3955,140.4046,140.2327,140.2327,15537.0
2018-12-03 10:40:00,154.93,154.94,154.73,154.73,18555.0,140.1874,140.1965,140.0065,140.0065,18555.0
2018-12-03 10:50:00,154.76,154.8,154.36,154.37,27122.0,140.0336,140.0698,139.6717,139.6807,27122.0
2018-12-03 11:00:00,154.4,154.49,154.22,154.49,16761.0,139.7079,139.7893,139.545,139.7893,16761.0
2018-12-03 11:10:00,154.47,154.61,154.43,154.59,9082.0,139.7712,139.8979,139.735,139.8798,9082.0
2018-12-03 11:20:00,154.6,154.67,154.29,154.45,32151.0,139.8888,139.9522,139.6083,139.7531,32151.0
2018-12-03 11:30:00,154.5,154.61,154.39,154.41,11483.0,139.7983,139.8979,139.6988,139.7169,11483.0
2018-12-03 11:40:00,154.37,154.44,154.03,154.14,84863.0,139.6807,139.7441,139.3731,139.4726,84863.0
2018-12-03 11:50:00,154.13,154.21,154.03,154.1,11597.0,139.4636,139.5359,139.3731,139.4364,11597.0
2018-12-03 12:00:00,154.11,154.42,154.11,154.4,23642.0,139.4455,139.726,139.4455,139.7079,23642.0
2018-12-03 12:10:00,154.38,154.49,154.28,154.41,9646.0,139.6898,139.7893,139.5993,139.7169,9646.0
2018-12-03 12:20:00,154.35,154.63,154.35,154.62,20298.0,139.6626,139.916,139.6626,139.9069,20298.0
2018-12-03 12:30:00,154.61,154.88,154.61,154.72,70254.0,139.8979,140.1422,139.8979,139.9974,70254.0
2018-12-03 12:40:00,154.72,154.72,154.53,154.57,9005.0,139.9974,139.9974,139.8255,139.8617,9005.0
2018-12-03 12:50:00,154.57,154.65,154.46,154.58,19528.0,139.8617,139.9341,139.7621,139.8707,19528.0
2018-12-03 13:00:00,154.63,154.83,154.63,154.76,44370.0,139.916,140.0969,139.916,140.0336,44370.0
2018-12-03 13:10:00,154.77,154.96,154.77,154.86,64998.0,140.0427,140.2146,140.0427,140.1241,64998.0
2018-12-03 13:20:00,154.9,154.97,154.82,154.9,8632.0,140.1603,140.2236,140.0879,140.1603,8632.0
2018-12-03 13:30:00,154.89,154.89,154.62,154.66,44841.0,140.1512,140.1512,139.9069,139.9431,44841.0
2018-12-03 13:40:00,154.65,154.74,154.42,154.42,40941.0,139.9341,140.0155,139.726,139.726,40941.0
2018-12-03 13:50:00,154.42,154.55,154.35,154.51,46818.0,139.726,139.8436,139.6626,139.8074,46818.0
2018-12-03 14:00:00,154.51,154.62,154.15,154.31,45704.0,139.8074,139.9069,139.4816,139.6264,45704.0
2018-12-03 14:10:00,154.3,154.63,154.29,154.6,43010.0,139.6174,139.916,139.6083,139.8888,43010.0
2018-12-03 14:20:00,154.59,154.78,154.59,154.73,57748.0,139.8798,140.0517,139.8798,140.0065,57748.0
2018-12-03 14:30:00,154.72,154.82,154.7,154.74,31703.0,139.9974,140.0879,139.9793,140.0155,31703.0
2018-12-03 14:40:00,154.81,154.82,154.64,154.74,17348.0,140.0788,140.0879,139.925,140.0155,17348.0
2018-12-03 14:50:00,154.83,154.83,154.55,154.67,17449.0,140.0969,140.0969,139.8436,139.9522,17449.0
2018-12-03 15:00:00,154.67,154.77,154.5,154.62,43826.0,139.9522,140.0427,139.7983,139.9069,43826.0
2018-12-03 15:10:00,154.64,155.08,154.64,154.99,61439.0,139.925,140.3232,139.925,140.2417,61439.0
2018-12-03 15:20:00,155.0,155.06,154.82,154.98,35268.0,140.2508,140.3051,140.0879,140.2327,35268.0
2018-12-03 15:30:00,154.98,155.15,154.88,155.06,41551.0,140.2327,140.3865,140.1422,140.3051,41551.0
2018-12-03 15:40:00,155.09,155.1,154.77,154.85,68384.0,140.3322,140.3412,140.0427,140.115,68384.0
2018-12-03 15:50:00,154.86,155.05,154.7,155.05,88208.0,140.1241,140.296,139.9793,140.296,88208.0
2018-12-04 09:30:00,154.58,154.8,154.54,154.71,18169.0,139.8707,140.0698,139.8345,139.9884,18169.0
2018-12-04 09:40:00,154.71,154.71,154.21,154.21,9076.0,139.9884,139.9884,139.5359,139.5359,9076.0
2018-12-04 09:50:00,154.28,154.34,153.96,154.24,23569.0,139.5993,139.6536,139.3097,139.5631,23569.0
2018-12-04 10:00:00,154.13,154.25,154.06,154.23,15259.0,139.4636,139.5721,139.4002,139.554,15259.0
2018-12-04 10:10:00,154.23,154.28,153.9,153.9,9266.0,139.554,139.5993,139.2554,139.2554,9266.0
2018-12-04 10:20:00,153.89,154.04,153.83,154.04,24721.0,139.2464,139.3821,139.1921,139.3821,24721.0
2018-12-04 10:30:00,154.05,154.14,153.85,154.1,26131.0,139.3912,139.4726,139.2102,139.4364,26131.0
2018-12-04 10:40:00,154.12,154.18,153.93,154.04,24288.0,139.4545,139.5088,139.2826,139.3821,24288.0
2018-12-04 10:50:00,154.14,154.14,153.86,153.86,16544.0,139.4726,139.4726,139.2192,139.2192,16544.0
2018-12-04 11:00:00,153.85,154.05,153.65,153.92,40292.0,139.2102,139.3912,139.0292,139.2735,40292.0
2018-12-04 11:10:00,153.91,153.91,153.68,153.75,24729.0,139.2645,139.2645,139.0564,139.1197,24729.0
2018-12-04 11:20:00,153.74,153.97,153.66,153.66,29511.0,139.1107,139.3188,139.0383,139.0383,29511.0
2018-12-04 11:30:00,153.72,153.72,153.58,153.66,48406.0,139.0926,139.0926,138.9659,139.0383,48406.0
2018-12-04 11:40:00,153.69,153.8,153.55,153.65,22903.0,139.0654,139.165,138.9387,139.0292,22903.0
2018-12-04 11:50:00,153.63,153.69,153.4,153.43,47542.0,139.0111,139.0654,138.803,138.8302,47542.0
2018-12-04 12:00:00,153.39,153.39,152.31,152.61,50600.0,138.794,138.794,137.8167,138.0882,50600.0
2018-12-04 12:10:00,152.65,152.65,152.02,152.22,49057.0,138.1244,138.1244,137.5543,137.7353,49057.0
2018-12-04 12:20:00,152.26,152.26,151.71,151.71,17886.0,137.7715,137.7715,137.2738,137.2738,17886.0
2018-12-04 12:30:00,151.65,151.81,151.09,151.62,47005.0,137.2195,137.3643,136.7128,137.1924,47005.0
2018-12-04 12:40:00,151.58,151.89,151.58,151.79,30040.0,137.1562,137.4367,137.1562,137.3462,30040.0
2018-12-04 12:50:00,151.79,151.86,151.52,151.53,129913.0,137.3462,137.4096,137.1019,137.111,129913.0
2018-12-04 13:00:00,151.53,151.61,151.31,151.47,138859.0,137.111,137.1833,136.9119,137.0567,138859.0
2018-12-04 13:10:00,151.47,151.54,151.24,151.35,78745.0,137.0567,137.12,136.8486,136.9481,78745.0
2018-12-04 13:20:00,151.37,151.41,150.56,150.8,49090.0,136.9662,137.0024,136.2333,136.4504,49090.0
2018-12-04 13:30:00,150.78,150.96,150.31,150.32,49096.0,136.4323,136.5952,136.007,136.0161,49096.0
2018-12-04 13:40:00,150.31,150.94,150.12,150.81,42405.0,136.007,136.5771,135.8351,136.4595,42405.0
2018-12-04 13:50:00,150.81,151.27,150.7,151.13,46237.0,136.4595,136.8757,136.3599,136.749,46237.0
2018-12-04 14:00:00,151.12,151.29,150.8,151.29,41863.0,136.74,136.8938,136.4504,136.8938,41863.0
2018-12-04 14:10:00,151.26,151.48,151.22,151.34,53454.0,136.8666,137.0657,136.8305,136.939,53454.0
2018-12-04 14:20:00,151.39,151.39,150.91,150.91,36283.0,136.9843,136.9843,136.55,136.55,36283.0
2018-12-04 14:30:00,151.0,151.37,151.0,151.28,46980.0,136.6314,136.9662,136.6314,136.8847,46980.0
2018-12-04 14:40:00,151.26,151.7,151.22,151.65,80927.0,136.8666,137.2648,136.8305,137.2195,80927.0
2018-12-04 14:50:00,151.65,151.68,151.15,151.19,38549.0,137.2195,137.2467,136.7671,136.8033,38549.0
2018-12-04 15:00:00,151.14,151.14,150.74,150.75,34383.0,136.7581,136.7581,136.3961,136.4052,34383.0
2018-12-04 15:10:00,150.76,150.95,150.53,150.63,51744.0,136.4142,136.5861,136.2061,136.2966,51744.0
2018-12-04 15:20:00,150.66,150.8,150.25,150.26,97918.0,136.3237,136.4504,135.9528,135.9618,97918.0
2018-12-04 15:30:00,150.29,150.62,150.14,150.18,101880.0,135.989,136.2875,135.8532,135.8894,101880.0
2018-12-04 15:40:00,150.17,150.21,149.92,150.11,108699.0,135.8804,135.9166,135.6542,135.8261,108699.0
2018-12-04 15:50:00,150.19,150.29,149.87,150.11,170315.0,135.8985,135.989,135.6089,135.8261,170315.0
2018-12-06 09:30:00,147.72,148.29,147.11,148.29,151841.0,133.6635,134.1793,133.1115,134.1793,151841.0
2018-12-06 09:40:00,148.08,148.17,147.6,147.63,63908.0,133.9892,134.0707,133.5549,133.5821,63908.0
2018-12-06 09:50:00,147.58,147.65,146.9,147.16,56283.0,133.5368,133.6002,132.9215,133.1568,56283.0
2018-12-06 10:00:00,147.05,147.62,146.99,147.54,16715.0,133.0573,133.573,133.003,133.5006,16715.0
2018-12-06 10:10:00,147.59,147.76,147.22,147.37,18740.0,133.5459,133.6997,133.2111,133.3468,18740.0
2018-12-06 10:20:00,147.39,147.75,147.25,147.58,38247.0,133.3649,133.6906,133.2382,133.5368,38247.0
2018-12-06 10:30:00,147.64,147.68,147.2,147.4,13991.0,133.5911,133.6273,133.193,133.374,13991.0
2018-12-06 10:40:00,147.49,147.63,147.02,147.07,54578.0,133.4554,133.5821,133.0301,133.0754,54578.0
2018-12-06 10:50:00,147.06,147.23,146.63,146.77,44537.0,133.0663,133.2201,132.6772,132.8039,44537.0
2018-12-06 11:00:00,146.77,146.83,146.57,146.63,21060.0,132.8039,132.8582,132.6229,132.6772,21060.0
2018-12-06 11:10:00,146.5,146.54,146.18,146.39,56519.0,132.5596,132.5958,132.27,132.4601,56519.0
2018-12-06 11:20:00,146.39,146.39,145.72,145.87,52359.0,132.4601,132.4601,131.8538,131.9895,52359.0
2018-12-06 11:30:00,145.86,146.41,145.86,146.32,20980.0,131.9805,132.4782,131.9805,132.3967,20980.0
2018-12-06 11:40:00,146.34,146.76,146.27,146.66,167150.0,132.4148,132.7949,132.3515,132.7044,167150.0
2018-12-06 11:50:00,146.68,147.16,146.66,147.1,37649.0,132.7225,133.1568,132.7044,133.1025,37649.0
2018-12-06 12:00:00,146.97,147.14,146.85,147.0,10753.0,132.9849,133.1387,132.8763,133.012,10753.0
2018-12-06 12:10:00,146.88,147.46,146.86,147.27,35082.0,132.9034,133.4282,132.8853,133.2563,35082.0
2018-12-06 12:20:00,147.21,147.87,147.21,147.86,10355.0,133.202,133.7992,133.202,133.7902,10355.0
2018-12-06 12:30:00,147.81,147.97,147.55,147.6,19903.0,133.7449,133.8897,133.5097,133.5549,19903.0
2018-12-06 12:40:00,147.59,148.08,147.59,147.97,92619.0,133.5459,133.9892,133.5459,133.8897,92619.0
2018-12-06 12:50:00,147.93,148.27,147.91,148.05,29402.0,133.8535,134.1612,133.8354,133.9621,29402.0
2018-12-06 13:00:00,148.01,148.02,147.5,147.53,33593.0,133.9259,133.935,133.4644,133.4916,33593.0
2018-12-06 13:10:00,147.53,147.68,147.4,147.41,14891.0,133.4916,133.6273,133.374,133.383,14891.0
2018-12-06 13:20:00,147.37,147.59,147.29,147.31,25676.0,133.3468,133.5459,133.2744,133.2925,25676.0
2018-12-06 13:30:00,147.27,147.43,147.06,147.3,12191.0,133.2563,133.4011,133.0663,133.2835,12191.0
2018-12-06 13:40:00,147.34,147.88,147.34,147.87,12965.0,133.3197,133.8083,133.3197,133.7992,12965.0
2018-12-06 13:50:00,147.96,148.37,147.87,148.37,87947.0,133.8807,134.2517,133.7992,134.2517,87947.0
2018-12-06 14:00:00,148.34,148.58,148.12,148.15,49201.0,134.2245,134.4417,134.0254,134.0526,49201.0
2018-12-06 14:10:00,148.17,148.17,147.55,147.56,16875.0,134.0707,134.0707,133.5097,133.5187,16875.0
2018-12-06 14:20:00,147.62,148.06,147.46,148.06,26291.0,133.573,133.9711,133.4282,133.9711,26291.0
2018-12-06 14:30:00,147.99,148.1,147.65,147.75,22723.0,133.9078,134.0073,133.6002,133.6906,22723.0
2018-12-06 14:40:00,147.74,148.03,147.31,147.5,35881.0,133.6816,133.944,133.2925,133.4644,35881.0
2018-12-06 14:50:00,147.47,148.32,147.47,148.19,39094.0,133.4373,134.2064,133.4373,134.0888,39094.0
2018-12-06 15:00:00,148.35,148.64,148.03,148.29,62780.0,134.2336,134.496,133.944,134.1793,62780.0
2018-12-06 15:10:00,148.24,148.44,148.14,148.34,29367.0,134.134,134.315,134.0435,134.2245,29367.0
2018-12-06 15:20:00,148.32,148.62,148.11,148.55,45863.0,134.2064,134.4779,134.0164,134.4145,45863.0
2018-12-06 15:30:00,148.51,149.24,148.51,149.19,484667.0,134.3783,135.0389,134.3783,134.9936,484667.0
2018-12-06 15:40:00,149.13,149.66,148.93,149.63,32610.0,134.9393,135.4189,134.7584,135.3918,32610.0
2018-12-06 15:50:00,149.62,149.85,149.52,149.85,144087.0,135.3827,135.5908,135.2922,135.5908,144087.0
2018-12-07 09:30:00,149.61,150.24,149.61,150.24,39142.0,135.3737,135.9437,135.3737,135.9437,39142.0
2018-12-07 09:40:00,150.24,150.58,150.13,150.13,31720.0,135.9437,136.2514,135.8442,135.8442,31720.0
2018-12-07 09:50:00,150.02,150.42,149.98,150.14,22981.0,135.7446,136.1066,135.7084,135.8532,22981.0
2018-12-07 10:00:00,150.18,150.29,149.86,149.86,19434.0,135.8894,135.989,135.5999,135.5999,19434.0
2018-12-07 10:10:00,149.82,149.82,148.9,148.97,61806.0,135.5637,135.5637,134.7312,134.7946,61806.0
2018-12-07 10:20:00,148.92,149.1,148.61,148.98,17322.0,134.7493,134.9122,134.4688,134.8036,17322.0
2018-12-07 10:30:00,148.94,149.07,148.34,148.52,40233.0,134.7674,134.885,134.2245,134.3874,40233.0
2018-12-07 10:40:00,148.38,149.02,148.36,148.71,20511.0,134.2607,134.8398,134.2426,134.5593,20511.0
2018-12-07 10:50:00,148.6,149.0,148.6,148.97,16083.0,134.4598,134.8217,134.4598,134.7946,16083.0
2018-12-07 11:00:00,148.98,149.1,148.26,148.36,24224.0,134.8036,134.9122,134.1521,134.2426,24224.0
2018-12-07 11:10:00,148.32,148.44,147.83,148.0,46491.0,134.2064,134.315,133.763,133.9169,46491.0
2018-12-07 11:20:00,147.92,147.98,147.49,147.75,35917.0,133.8445,133.8988,133.4554,133.6906,35917.0
2018-12-07 11:30:00,147.75,147.95,147.59,147.77,15279.0,133.6906,133.8716,133.5459,133.7087,15279.0
2018-12-07 11:40:00,147.85,148.24,147.68,148.12,28139.0,133.7811,134.134,133.6273,134.0254,28139.0
2018-12-07 11:50:00,148.11,148.11,147.38,147.38,23043.0,134.0164,134.0164,133.3559,133.3559,23043.0
2018-12-07 12:00:00,147.31,147.67,147.31,147.55,14479.0,133.2925,133.6183,133.2925,133.5097,14479.0
2018-12-07 12:10:00,147.49,147.9,147.31,147.4,56886.0,133.4554,133.8264,133.2925,133.374,56886.0
2018-12-07 12:20:00,147.43,147.74,147.4,147.6,18808.0,133.4011,133.6816,133.374,133.5549,18808.0
2018-12-07 12:30:00,147.57,147.57,147.08,147.16,36596.0,133.5278,133.5278,133.0844,133.1568,36596.0
2018-12-07 12:40:00,147.18,147.28,146.9,147.06,19443.0,133.1749,133.2654,132.9215,133.0663,19443.0
2018-12-07 12:50:00,147.09,147.95,147.08,147.86,47223.0,133.0935,133.8716,133.0844,133.7902,47223.0
2018-12-07 13:00:00,147.79,148.18,147.64,147.65,76045.0,133.7268,134.0797,133.5911,133.6002,76045.0
2018-12-07 13:10:00,147.65,147.75,147.2,147.22,90788.0,133.6002,133.6906,133.193,133.2111,90788.0
2018-12-07 13:20:00,147.23,147.64,147.23,147.53,64669.0,133.2201,133.5911,133.2201,133.4916,64669.0
2018-12-07 13:30:00,147.51,147.57,147.11,147.22,45709.0,133.4735,133.5278,133.1115,133.2111,45709.0
2018-12-07 13:40:00,147.22,147.45,147.08,147.08,27200.0,133.2111,133.4192,133.0844,133.0844,27200.0
2018-12-07 13:50:00,147.04,147.13,146.78,146.78,59335.0,133.0482,133.1296,132.813,132.813,59335.0
2018-12-07 14:00:00,146.78,146.78,146.46,146.5,31728.0,132.813,132.813,132.5234,132.5596,31728.0
2018-12-07 14:10:00,146.42,146.94,146.28,146.94,73013.0,132.4872,132.9577,132.3605,132.9577,73013.0
2018-12-07 14:20:00,147.0,147.12,146.62,146.91,20611.0,133.012,133.1206,132.6682,132.9306,20611.0
2018-12-07 14:30:00,146.92,146.98,146.54,146.54,50638.0,132.9396,132.9939,132.5958,132.5958,50638.0
2018-12-07 14:40:00,146.56,146.66,146.13,146.57,34528.0,132.6139,132.7044,132.2248,132.6229,34528.0
2018-12-07 14:50:00,146.6,146.79,146.0,146.06,26452.0,132.6501,132.822,132.1072,132.1615,26452.0
2018-12-07 15:00:00,146.03,146.28,145.81,146.28,54619.0,132.1343,132.3605,131.9353,132.3605,54619.0
2018-12-07 15:10:00,146.32,146.53,146.04,146.29,42123.0,132.3967,132.5867,132.1434,132.3696,42123.0
2018-12-07 15:20:00,146.33,146.64,146.05,146.53,45977.0,132.4058,132.6863,132.1524,132.5867,45977.0
2018-12-07 15:30:00,146.5,147.29,146.37,146.68,64640.0,132.5596,133.2744,132.442,132.7225,64640.0
2018-12-07 15:40:00,146.63,146.8,146.27,146.27,74861.0,132.6772,132.831,132.3515,132.3515,74861.0
2018-12-07 15:50:00,146.28,146.66,146.28,146.39,156999.0,132.3605,132.7044,132.3605,132.4601,156999.0
2018-12-10 09:30:00,146.22,146.64,146.15,146.37,25709.0,132.3062,132.6863,132.2429,132.442,25709.0
2018-12-10 09:40:00,146.33,146.62,145.83,145.83,13637.0,132.4058,132.6682,131.9533,131.9533,13637.0
2018-12-10 09:50:00,145.81,145.83,145.05,145.29,30952.0,131.9353,131.9533,131.2476,131.4647,30952.0
2018-12-10 10:00:00,145.33,145.78,145.1,145.48,51799.0,131.5009,131.9081,131.2928,131.6367,51799.0
2018-12-10 10:10:00,145.42,146.03,145.28,146.02,80488.0,131.5824,132.1343,131.4557,132.1253,80488.0
2018-12-10 10:20:00,146.02,146.15,145.53,145.56,19741.0,132.1253,132.2429,131.6819,131.709,19741.0
2018-12-10 10:30:00,145.57,145.74,144.94,144.97,42569.0,131.7181,131.8719,131.148,131.1752,42569.0
2018-12-10 10:40:00,144.93,145.25,144.73,145.06,55369.0,131.139,131.4285,130.958,131.2566,55369.0
2018-12-10 10:50:00,145.07,145.17,144.45,144.6,15518.0,131.2657,131.3562,130.7047,130.8404,15518.0
2018-12-10 11:00:00,144.53,144.53,143.66,143.9,40909.0,130.7771,130.7771,129.9898,130.207,40909.0
2018-12-10 11:10:00,143.82,144.12,143.71,143.89,16656.0,130.1346,130.4061,130.0351,130.198,16656.0
2018-12-10 11:20:00,143.85,144.12,143.69,144.05,46991.0,130.1618,130.4061,130.017,130.3427,46991.0
2018-12-10 11:30:00,144.08,144.78,144.03,144.69,94326.0,130.3699,131.0033,130.3246,130.9218,94326.0
2018-12-10 11:40:00,144.58,145.01,144.57,144.86,60739.0,130.8223,131.2114,130.8132,131.0757,60739.0
2018-12-10 11:50:00,144.81,144.95,144.4,144.47,82342.0,131.0304,131.1571,130.6594,130.7228,82342.0
2018-12-10 12:00:00,144.41,144.61,144.18,144.46,22348.0,130.6685,130.8494,130.4604,130.7137,22348.0
2018-12-10 12:10:00,144.42,144.85,144.26,144.29,60279.0,130.6775,131.0666,130.5327,130.5599,60279.0
2018-12-10 12:20:00,144.24,144.52,144.15,144.4,36404.0,130.5146,130.768,130.4332,130.6594,36404.0
2018-12-10 12:30:00,144.35,145.34,144.35,145.23,89209.0,130.6142,131.51,130.6142,131.4104,89209.0
2018-12-10 12:40:00,145.27,145.72,145.27,145.72,35057.0,131.4466,131.8538,131.4466,131.8538,35057.0
2018-12-10 12:50:00,145.74,145.85,145.59,145.59,22899.0,131.8719,131.9714,131.7362,131.7362,22899.0
2018-12-10 13:00:00,145.66,145.74,145.45,145.52,26797.0,131.7995,131.8719,131.6095,131.6728,26797.0
2018-12-10 13:10:00,145.54,145.94,145.39,145.82,45609.0,131.6909,132.0529,131.5552,131.9443,45609.0
2018-12-10 13:20:00,145.89,145.89,145.35,145.35,18807.0,132.0076,132.0076,131.519,131.519,18807.0
2018-12-10 13:30:00,145.36,146.06,145.36,145.99,39552.0,131.5281,132.1615,131.5281,132.0981,39552.0
2018-12-10 13:40:00,145.98,146.0,145.68,145.95,38659.0,132.0891,132.1072,131.8176,132.0619,38659.0
2018-12-10 13:50:00,145.95,146.3,145.95,146.03,66431.0,132.0619,132.3786,132.0619,132.1343,66431.0
2018-12-10 14:00:00,146.07,146.23,145.88,146.19,31859.0,132.1705,132.3153,131.9986,132.2791,31859.0
2018-12-10 14:10:00,146.09,146.2,145.7,145.79,58882.0,132.1886,132.2881,131.8357,131.9172,58882.0
2018-12-10 14:20:00,145.81,146.14,145.59,146.05,28962.0,131.9353,132.2339,131.7362,132.1524,28962.0
2018-12-10 14:30:00,146.05,146.63,146.05,146.47,63387.0,132.1524,132.6772,132.1524,132.5324,63387.0
2018-12-10 14:40:00,146.45,146.62,146.39,146.46,71008.0,132.5144,132.6682,132.4601,132.5234,71008.0
2018-12-10 14:50:00,146.45,146.71,146.06,146.07,40096.0,132.5144,132.7496,132.1615,132.1705,40096.0
2018-12-10 15:00:00,146.08,146.27,146.01,146.25,23857.0,132.1796,132.3515,132.1162,132.3334,23857.0
2018-12-10 15:10:00,146.25,146.3,145.8,145.94,17768.0,132.3334,132.3786,131.9262,132.0529,17768.0
2018-12-10 15:20:00,146.01,146.31,145.98,146.3,14383.0,132.1162,132.3877,132.0891,132.3786,14383.0
2018-12-10 15:30:00,146.33,147.15,146.32,147.0,368085.0,132.4058,133.1477,132.3967,133.012,368085.0
2018-12-10 15:40:00,146.98,147.05,146.67,146.68,305113.0,132.9939,133.0573,132.7134,132.7225,305113.0
2018-12-10 15:50:00,146.67,146.81,146.55,146.55,410267.0,132.7134,132.8401,132.6048,132.6048,410267.0
2018-12-11 09:30:00,148.45,148.69,148.26,148.34,95915.0,134.324,134.5412,134.1521,134.2245,95915.0
2018-12-11 09:40:00,148.28,148.59,148.22,148.28,61300.0,134.1702,134.4507,134.1159,134.1702,61300.0
2018-12-11 09:50:00,148.26,148.53,148.13,148.25,59310.0,134.1521,134.3964,134.0345,134.1431,59310.0
2018-12-11 10:00:00,148.23,148.61,148.23,148.46,35073.0,134.125,134.4688,134.125,134.3331,35073.0
2018-12-11 10:10:00,148.31,148.31,147.87,148.1,17694.0,134.1974,134.1974,133.7992,134.0073,17694.0
2018-12-11 10:20:00,148.1,148.54,148.08,148.49,44629.0,134.0073,134.4055,133.9892,134.3602,44629.0
2018-12-11 10:30:00,148.53,148.57,148.04,148.38,13127.0,134.3964,134.4326,133.9531,134.2607,13127.0
2018-12-11 10:40:00,148.44,148.47,147.79,147.89,25692.0,134.315,134.3421,133.7268,133.8173,25692.0
2018-12-11 10:50:00,147.88,147.91,147.65,147.85,35552.0,133.8083,133.8354,133.6002,133.7811,35552.0
2018-12-11 11:00:00,147.85,147.85,147.52,147.84,36841.0,133.7811,133.7811,133.4825,133.7721,36841.0
2018-12-11 11:10:00,147.84,147.89,147.3,147.53,16473.0,133.7721,133.8173,133.2835,133.4916,16473.0
2018-12-11 11:20:00,147.56,147.64,147.29,147.4,37730.0,133.5187,133.5911,133.2744,133.374,37730.0
2018-12-11 11:30:00,147.4,147.44,147.09,147.32,11330.0,133.374,133.4101,133.0935,133.3016,11330.0
2018-12-11 11:40:00,147.3,147.31,147.0,147.26,17718.0,133.2835,133.2925,133.012,133.2473,17718.0
2018-12-11 11:50:00,147.33,147.53,147.24,147.44,138636.0,133.3106,133.4916,133.2292,133.4101,138636.0
2018-12-11 12:00:00,147.31,147.31,146.61,146.73,32832.0,133.2925,133.2925,132.6591,132.7677,32832.0
2018-12-11 12:10:00,146.7,146.7,146.3,146.41,12222.0,132.7406,132.7406,132.3786,132.4782,12222.0
2018-12-11 12:20:00,146.41,146.79,146.39,146.6,215621.0,132.4782,132.822,132.4601,132.6501,215621.0
2018-12-11 12:30:00,146.53,146.72,146.39,146.57,9995.0,132.5867,132.7587,132.4601,132.6229,9995.0
2018-12-11 12:40:00,146.56,146.89,146.5,146.7,36433.0,132.6139,132.9125,132.5596,132.7406,36433.0
2018-12-11 12:50:00,146.79,146.79,146.55,146.62,32860.0,132.822,132.822,132.6048,132.6682,32860.0
2018-12-11 13:00:00,146.59,146.72,146.44,146.56,19635.0,132.641,132.7587,132.5053,132.6139,19635.0
2018-12-11 13:10:00,146.57,146.74,146.37,146.74,19922.0,132.6229,132.7768,132.442,132.7768,19922.0
2018-12-11 13:20:00,146.71,146.87,146.47,146.55,28605.0,132.7496,132.8944,132.5324,132.6048,28605.0
2018-12-11 13:30:00,146.48,146.6,146.34,146.53,29110.0,132.5415,132.6501,132.4148,132.5867,29110.0
2018-12-11 13:40:00,146.52,146.52,145.81,145.87,114122.0,132.5777,132.5777,131.9353,131.9895,114122.0
2018-12-11 13:50:00,145.87,145.98,145.66,145.81,83695.0,131.9895,132.0891,131.7995,131.9353,83695.0
2018-12-11 14:00:00,145.75,145.97,145.68,145.74,25440.0,131.881,132.08,131.8176,131.8719,25440.0
2018-12-11 14:10:00,145.73,146.21,145.66,146.16,26372.0,131.8629,132.2972,131.7995,132.2519,26372.0
2018-12-11 14:20:00,146.15,146.78,146.09,146.77,28658.0,132.2429,132.813,132.1886,132.8039,28658.0
2018-12-11 14:30:00,146.75,147.04,146.75,146.82,50919.0,132.7858,133.0482,132.7858,132.8491,50919.0
2018-12-11 14:40:00,146.87,147.32,146.84,146.99,64941.0,132.8944,133.3016,132.8672,133.003,64941.0
2018-12-11 14:50:00,147.01,147.14,146.86,146.98,58961.0,133.0211,133.1387,132.8853,132.9939,58961.0
2018-12-11 15:00:00,147.04,147.07,146.66,147.03,51346.0,133.0482,133.0754,132.7044,133.0392,51346.0
2018-12-11 15:10:00,147.03,147.76,147.03,147.38,208270.0,133.0392,133.6997,133.0392,133.3559,208270.0
2018-12-11 15:20:00,147.37,147.43,147.2,147.2,199978.0,133.3468,133.4011,133.193,133.193,199978.0
2018-12-11 15:30:00,147.2,147.6,147.04,147.09,196658.0,133.193,133.5549,133.0482,133.0935,196658.0
2018-12-11 15:40:00,147.07,147.07,146.72,146.74,160671.0,133.0754,133.0754,132.7587,132.7768,160671.0
2018-12-11 15:50:00,146.73,146.82,146.44,146.49,101416.0,132.7677,132.8491,132.5053,132.5505,101416.0
2018-12-12 09:30:00,148.34,148.43,148.12,148.24,38348.0,134.2245,134.3059,134.0254,134.134,38348.0
2018-12-12 09:40:00,148.2,148.23,147.86,147.95,7146.0,134.0978,134.125,133.7902,133.8716,7146.0
2018-12-12 09:50:00,148.14,148.14,147.93,148.12,9634.0,134.0435,134.0435,133.8535,134.0254,9634.0
2018-12-12 10:00:00,148.09,148.26,147.96,148.26,29651.0,133.9983,134.1521,133.8807,134.1521,29651.0
2018-12-12 10:10:00,148.27,148.62,148.16,148.59,42246.0,134.1612,134.4779,134.0616,134.4507,42246.0
2018-12-12 10:20:00,148.62,148.65,148.42,148.42,16676.0,134.4779,134.505,134.2969,134.2969,16676.0
2018-12-12 10:30:00,148.4,148.57,148.13,148.17,7713.0,134.2788,134.4326,134.0345,134.0707,7713.0
2018-12-12 10:40:00,148.05,148.49,148.05,148.47,7435.0,133.9621,134.3602,133.9621,134.3421,7435.0
2018-12-12 10:50:00,148.51,148.84,148.51,148.75,21243.0,134.3783,134.6769,134.3783,134.5955,21243.0
2018-12-12 11:00:00,148.78,148.89,148.63,148.81,15677.0,134.6226,134.7222,134.4869,134.6498,15677.0
2018-12-12 11:10:00,148.81,148.94,148.55,148.8,5504.0,134.6498,134.7674,134.4145,134.6407,5504.0
2018-12-12 11:20:00,148.76,148.88,148.68,148.68,9278.0,134.6045,134.7131,134.5322,134.5322,9278.0
2018-12-12 11:30:00,148.57,148.57,148.42,148.49,5205.0,134.4326,134.4326,134.2969,134.3602,5205.0
2018-12-12 11:40:00,148.49,148.83,148.49,148.83,131913.0,134.3602,134.6679,134.3602,134.6679,131913.0
2018-12-12 11:50:00,148.8,148.9,148.6,148.83,66738.0,134.6407,134.7312,134.4598,134.6679,66738.0
2018-12-12 12:00:00,148.92,149.02,148.73,148.84,26529.0,134.7493,134.8398,134.5774,134.6769,26529.0
2018-12-12 12:10:00,148.86,148.9,148.69,148.77,19544.0,134.695,134.7312,134.5412,134.6136,19544.0
2018-12-12 12:20:00,148.75,148.86,148.63,148.86,148358.0,134.5955,134.695,134.4869,134.695,148358.0
2018-12-12 12:30:00,148.89,148.91,148.61,148.66,91121.0,134.7222,134.7403,134.4688,134.5141,91121.0
2018-12-12 12:40:00,148.65,148.88,148.65,148.81,25602.0,134.505,134.7131,134.505,134.6498,25602.0
2018-12-12 12:50:00,148.85,149.08,148.85,149.0,31865.0,134.686,134.8941,134.686,134.8217,31865.0
2018-12-12 13:00:00,149.06,149.06,148.96,149.0,14188.0,134.876,134.876,134.7855,134.8217,14188.0
2018-12-12 13:10:00,149.02,149.19,149.02,149.07,9288.0,134.8398,134.9936,134.8398,134.885,9288.0
2018-12-12 13:20:00,149.06,149.13,149.0,149.12,29989.0,134.876,134.9393,134.8217,134.9303,29989.0
2018-12-12 13:30:00,149.13,149.13,148.94,149.0,29865.0,134.9393,134.9393,134.7674,134.8217,29865.0
2018-12-12 13:40:00,148.97,148.98,148.86,148.94,28038.0,134.7946,134.8036,134.695,134.7674,28038.0
2018-12-12 13:50:00,148.95,148.99,148.65,148.78,49709.0,134.7765,134.8127,134.505,134.6226,49709.0
2018-12-12 14:00:00,148.8,148.82,148.38,148.41,44580.0,134.6407,134.6588,134.2607,134.2878,44580.0
2018-12-12 14:10:00,148.41,148.42,148.18,148.42,46496.0,134.2878,134.2969,134.0797,134.2969,46496.0
2018-12-12 14:20:00,148.45,148.49,147.88,148.0,61068.0,134.324,134.3602,133.8083,133.9169,61068.0
2018-12-12 14:30:00,148.05,148.05,147.71,148.0,46816.0,133.9621,133.9621,133.6545,133.9169,46816.0
2018-12-12 14:40:00,148.01,148.02,147.63,147.72,38644.0,133.9259,133.935,133.5821,133.6635,38644.0
2018-12-12 14:50:00,147.7,148.11,147.57,148.03,45690.0,133.6454,134.0164,133.5278,133.944,45690.0
2018-12-12 15:00:00,147.93,148.23,147.91,148.21,46067.0,133.8535,134.125,133.8354,134.1069,46067.0
2018-12-12 15:10:00,148.24,148.37,147.8,147.88,56580.0,134.134,134.2517,133.7359,133.8083,56580.0
2018-12-12 15:20:00,147.87,148.14,147.78,147.82,50933.0,133.7992,134.0435,133.7178,133.754,50933.0
2018-12-12 15:30:00,147.82,148.2,147.82,148.18,83193.0,133.754,134.0978,133.754,134.0797,83193.0
2018-12-12 15:40:00,148.19,148.28,147.84,147.87,64120.0,134.0888,134.1702,133.7721,133.7992,64120.0
2018-12-12 15:50:00,147.86,147.86,147.31,147.33,141076.0,133.7902,133.7902,133.2925,133.3106,141076.0
2018-12-13 09:30:00,147.73,148.26,147.73,148.1,43385.0,133.6726,134.1521,133.6726,134.0073,43385.0
2018-12-13 09:40:00,148.16,148.23,147.74,147.85,20279.0,134.0616,134.125,133.6816,133.7811,20279.0
2018-12-13 09:50:00,147.8,147.81,147.38,147.47,16858.0,133.7359,133.7449,133.3559,133.4373,16858.0
2018-12-13 10:00:00,147.43,148.15,147.41,147.92,13227.0,133.4011,134.0526,133.383,133.8445,13227.0
2018-12-13 10:10:00,147.93,148.3,147.93,148.0,14747.0,133.8535,134.1883,133.8535,133.9169,14747.0
2018-12-13 10:20:00,147.98,148.0,147.62,147.66,11480.0,133.8988,133.9169,133.573,133.6092,11480.0
2018-12-13 10:30:00,147.6,147.85,147.5,147.72,19553.0,133.5549,133.7811,133.4644,133.6635,19553.0
2018-12-13 10:40:00,147.56,147.68,147.26,147.41,9230.0,133.5187,133.6273,133.2473,133.383,9230.0
2018-12-13 10:50:00,147.36,147.44,146.99,147.42,50511.0,133.3378,133.4101,133.003,133.3921,50511.0
2018-12-13 11:00:00,147.36,147.54,147.12,147.45,18598.0,133.3378,133.5006,133.1206,133.4192,18598.0
2018-12-13 11:10:00,147.34,147.39,147.0,147.09,17657.0,133.3197,133.3649,133.012,133.0935,17657.0
2018-12-13 11:20:00,147.1,147.35,147.0,147.29,59328.0,133.1025,133.3287,133.012,133.2744,59328.0
2018-12-13 11:30:00,147.26,147.46,147.11,147.36,31659.0,133.2473,133.4282,133.1115,133.3378,31659.0
2018-12-13 11:40:00,147.34,147.79,147.2,147.49,26860.0,133.3197,133.7268,133.193,133.4554,26860.0
2018-12-13 11:50:00,147.49,147.49,147.13,147.13,10756.0,133.4554,133.4554,133.1296,133.1296,10756.0
2018-12-13 12:00:00,147.09,147.15,146.83,146.94,41836.0,133.0935,133.1477,132.8582,132.9577,41836.0
2018-12-13 12:10:00,146.97,147.08,146.86,147.02,37550.0,132.9849,133.0844,132.8853,133.0301,37550.0
2018-12-13 12:20:00,146.97,146.97,146.73,146.81,29849.0,132.9849,132.9849,132.7677,132.8401,29849.0
2018-12-13 12:30:00,146.78,147.25,146.78,147.21,49314.0,132.813,133.2382,132.813,133.202,49314.0
2018-12-13 12:40:00,147.19,147.26,146.99,147.14,17839.0,133.1839,133.2473,133.003,133.1387,17839.0
2018-12-13 12:50:00,147.09,147.17,146.92,147.0,112843.0,133.0935,133.1658,132.9396,133.012,112843.0
2018-12-13 13:00:00,146.99,147.03,146.58,146.85,70217.0,133.003,133.0392,132.632,132.8763,70217.0
2018-12-13 13:10:00,146.82,147.0,146.74,146.81,14666.0,132.8491,133.012,132.7768,132.8401,14666.0
2018-12-13 13:20:00,146.83,146.98,146.6,146.86,41581.0,132.8582,132.9939,132.6501,132.8853,41581.0
2018-12-13 13:30:00,146.84,147.33,146.84,147.31,52242.0,132.8672,133.3106,132.8672,133.2925,52242.0
2018-12-13 13:40:00,147.35,147.43,147.17,147.17,97991.0,133.3287,133.4011,133.1658,133.1658,97991.0
2018-12-13 13:50:00,147.14,147.2,146.82,146.88,37513.0,133.1387,133.193,132.8491,132.9034,37513.0
2018-12-13 14:00:00,146.92,146.95,146.55,146.57,202683.0,132.9396,132.9668,132.6048,132.6229,202683.0
2018-12-13 14:10:00,146.6,146.75,146.51,146.75,60866.0,132.6501,132.7858,132.5686,132.7858,60866.0
2018-12-13 14:20:00,146.7,146.77,146.49,146.73,58984.0,132.7406,132.8039,132.5505,132.7677,58984.0
2018-12-13 14:30:00,146.75,146.77,146.5,146.63,29083.0,132.7858,132.8039,132.5596,132.6772,29083.0
2018-12-13 14:40:00,146.63,146.76,146.61,146.65,8343.0,132.6772,132.7949,132.6591,132.6953,8343.0
2018-12-13 14:50:00,146.67,147.03,146.67,146.94,43501.0,132.7134,133.0392,132.7134,132.9577,43501.0
2018-12-13 15:00:00,146.95,146.99,146.74,146.74,65179.0,132.9668,133.003,132.7768,132.7768,65179.0
2018-12-13 15:10:00,146.73,147.13,146.68,147.1,54782.0,132.7677,133.1296,132.7225,133.1025,54782.0
2018-12-13 15:20:00,147.15,147.2,146.97,147.0,83964.0,133.1477,133.193,132.9849,133.012,83964.0
2018-12-13 15:30:00,146.98,147.12,146.84,146.95,57488.0,132.9939,133.1206,132.8672,132.9668,57488.0
2018-12-13 15:40:00,146.99,147.46,146.97,147.23,53980.0,133.003,133.4282,132.9849,133.2201,53980.0
2018-12-13 15:50:00,147.21,147.32,147.1,147.13,78267.0,133.202,133.3016,133.1025,133.1296,78267.0
2018-12-14 09:30:00,145.8,145.88,145.57,145.86,27798.0,131.9262,131.9986,131.7181,131.9805,27798.0
2018-12-14 09:40:00,145.81,146.22,145.8,146.07,66754.0,131.9353,132.3062,131.9262,132.1705,66754.0
2018-12-14 09:50:00,146.06,146.3,145.96,146.27,22184.0,132.1615,132.3786,132.071,132.3515,22184.0
2018-12-14 10:00:00,146.19,146.31,146.06,146.17,24844.0,132.2791,132.3877,132.1615,132.261,24844.0
2018-12-14 10:10:00,146.18,146.43,146.06,146.2,25910.0,132.27,132.4963,132.1615,132.2881,25910.0
2018-12-14 10:20:00,146.27,146.35,145.89,145.93,33081.0,132.3515,132.4239,132.0076,132.0438,33081.0
2018-12-14 10:30:00,145.85,145.93,145.56,145.93,108048.0,131.9714,132.0438,131.709,132.0438,108048.0
2018-12-14 10:40:00,145.94,146.11,145.79,146.11,28240.0,132.0529,132.2067,131.9172,132.2067,28240.0
2018-12-14 10:50:00,146.05,146.26,145.88,145.92,27792.0,132.1524,132.3424,131.9986,132.0348,27792.0
2018-12-14 11:00:00,145.91,146.16,145.86,146.05,7000.0,132.0257,132.2519,131.9805,132.1524,7000.0
2018-12-14 11:10:00,146.03,146.03,145.73,145.85,17453.0,132.1343,132.1343,131.8629,131.9714,17453.0
2018-12-14 11:20:00,145.86,145.86,145.36,145.5,31467.0,131.9805,131.9805,131.5281,131.6548,31467.0
2018-12-14 11:30:00,145.51,145.79,145.46,145.55,28259.0,131.6638,131.9172,131.6186,131.7,28259.0
2018-12-14 11:40:00,145.57,145.69,145.18,145.18,29332.0,131.7181,131.8267,131.3652,131.3652,29332.0
2018-12-14 11:50:00,145.11,145.21,144.82,144.91,57105.0,131.3019,131.3923,131.0395,131.1209,57105.0
2018-12-14 12:00:00,144.92,145.17,144.92,145.1,40145.0,131.1299,131.3562,131.1299,131.2928,40145.0
2018-12-14 12:10:00,144.99,145.22,144.91,145.19,38662.0,131.1933,131.4014,131.1209,131.3742,38662.0
2018-12-14 12:20:00,145.19,145.3,145.15,145.25,18208.0,131.3742,131.4738,131.3381,131.4285,18208.0
2018-12-14 12:30:00,145.31,145.53,145.27,145.29,23630.0,131.4828,131.6819,131.4466,131.4647,23630.0
2018-12-14 12:40:00,145.28,145.28,145.09,145.17,152372.0,131.4557,131.4557,131.2838,131.3562,152372.0
2018-12-14 12:50:00,145.17,145.32,145.14,145.18,15321.0,131.3562,131.4919,131.329,131.3652,15321.0
2018-12-14 13:00:00,145.16,145.28,144.98,145.28,33741.0,131.3471,131.4557,131.1842,131.4557,33741.0
2018-12-14 13:10:00,145.3,145.44,145.19,145.19,19722.0,131.4738,131.6005,131.3742,131.3742,19722.0
2018-12-14 13:20:00,145.19,145.2,145.05,145.1,79571.0,131.3742,131.3833,131.2476,131.2928,79571.0
2018-12-14 13:30:00,145.1,145.12,144.71,144.88,319588.0,131.2928,131.3109,130.9399,131.0937,319588.0
2018-12-14 13:40:00,144.88,145.11,144.88,144.97,37353.0,131.0937,131.3019,131.0937,131.1752,37353.0
2018-12-14 13:50:00,144.99,145.06,144.82,144.83,17064.0,131.1933,131.2566,131.0395,131.0485,17064.0
2018-12-14 14:00:00,144.83,144.96,144.73,144.93,27701.0,131.0485,131.1661,130.958,131.139,27701.0
2018-12-14 14:10:00,144.89,144.96,144.68,144.86,82255.0,131.1028,131.1661,130.9128,131.0757,82255.0
2018-12-14 14:20:00,144.89,145.07,144.83,144.97,86611.0,131.1028,131.2657,131.0485,131.1752,86611.0
2018-12-14 14:30:00,144.95,144.95,144.38,144.38,57119.0,131.1571,131.1571,130.6413,130.6413,57119.0
2018-12-14 14:40:00,144.42,144.61,144.26,144.32,41807.0,130.6775,130.8494,130.5327,130.587,41807.0
2018-12-14 14:50:00,144.33,144.68,144.21,144.58,32271.0,130.5961,130.9128,130.4875,130.8223,32271.0
2018-12-14 15:00:00,144.61,144.78,144.46,144.49,20252.0,130.8494,131.0033,130.7137,130.7409,20252.0
2018-12-14 15:10:00,144.51,144.95,144.51,144.81,19654.0,130.759,131.1571,130.759,131.0304,19654.0
2018-12-14 15:20:00,144.8,144.81,144.53,144.53,52903.0,131.0214,131.0304,130.7771,130.7771,52903.0
2018-12-14 15:30:00,144.53,144.58,144.28,144.38,22763.0,130.7771,130.8223,130.5508,130.6413,22763.0
2018-12-14 15:40:00,144.33,144.39,144.12,144.31,63792.0,130.5961,130.6504,130.4061,130.578,63792.0
2018-12-14 15:50:00,144.3,144.65,144.28,144.49,109185.0,130.5689,130.8856,130.5508,130.7409,109185.0
2018-12-17 09:30:00,143.05,143.05,142.42,142.45,22778.0,130.1855,130.1855,129.6122,129.6395,22778.0
2018-12-17 09:40:00,142.42,142.45,141.93,142.12,27956.0,129.6122,129.6395,129.1662,129.3391,27956.0
2018-12-17 09:50:00,142.1,142.41,141.79,142.41,114181.0,129.3209,129.6031,129.0388,129.6031,114181.0
2018-12-17 10:00:00,142.46,142.53,142.26,142.4,11293.0,129.6486,129.7123,129.4665,129.594,11293.0
2018-12-17 10:10:00,142.33,142.9,142.29,142.74,31856.0,129.5302,130.049,129.4938,129.9034,31856.0
2018-12-17 10:20:00,142.64,142.9,142.51,142.77,15970.0,129.8124,130.049,129.6941,129.9307,15970.0
2018-12-17 10:30:00,142.73,142.83,142.38,142.46,13212.0,129.8943,129.9853,129.5757,129.6486,13212.0
2018-12-17 10:40:00,142.38,143.06,142.38,142.96,16957.0,129.5757,130.1946,129.5757,130.1036,16957.0
2018-12-17 10:50:00,142.83,143.25,142.76,143.14,18497.0,129.9853,130.3675,129.9216,130.2674,18497.0
2018-12-17 11:00:00,143.15,143.65,143.08,143.64,29223.0,130.2765,130.7315,130.2128,130.7224,29223.0
2018-12-17 11:10:00,143.55,143.66,143.47,143.5,13564.0,130.6405,130.7406,130.5677,130.595,13564.0
2018-12-17 11:20:00,143.48,143.6,143.36,143.37,15956.0,130.5768,130.686,130.4676,130.4767,15956.0
2018-12-17 11:30:00,143.37,143.38,143.18,143.27,31898.0,130.4767,130.4858,130.3038,130.3857,31898.0
2018-12-17 11:40:00,143.31,143.36,143.05,143.36,27384.0,130.4221,130.4676,130.1855,130.4676,27384.0
2018-12-17 11:50:00,143.4,143.57,143.31,143.56,27706.0,130.504,130.6587,130.4221,130.6496,27706.0
2018-12-17 12:00:00,143.57,143.7,143.49,143.53,24230.0,130.6587,130.777,130.5859,130.6223,24230.0
2018-12-17 12:10:00,143.51,143.51,143.18,143.25,20863.0,130.6041,130.6041,130.3038,130.3675,20863.0
2018-12-17 12:20:00,143.25,143.33,143.01,143.06,92111.0,130.3675,130.4403,130.1491,130.1946,92111.0
2018-12-17 12:30:00,143.05,143.05,142.5,142.56,181310.0,130.1855,130.1855,129.685,129.7396,181310.0
2018-12-17 12:40:00,142.54,142.62,142.3,142.52,28083.0,129.7214,129.7942,129.5029,129.7032,28083.0
2018-12-17 12:50:00,142.49,142.54,142.04,142.05,117933.0,129.6759,129.7214,129.2663,129.2754,117933.0
2018-12-17 13:00:00,142.01,142.28,141.86,142.18,39516.0,129.239,129.4847,129.1025,129.3937,39516.0
2018-12-17 13:10:00,142.17,142.27,141.99,142.07,90423.0,129.3846,129.4756,129.2208,129.2936,90423.0
2018-12-17 13:20:00,141.99,142.19,141.73,141.96,90540.0,129.2208,129.4028,128.9842,129.1935,90540.0
2018-12-17 13:30:00,141.94,142.11,141.36,141.44,84667.0,129.1753,129.33,128.6475,128.7203,84667.0
2018-12-17 13:40:00,141.48,141.77,141.33,141.44,28825.0,128.7567,129.0206,128.6202,128.7203,28825.0
2018-12-17 13:50:00,141.45,141.66,141.32,141.35,32593.0,128.7294,128.9205,128.6111,128.6384,32593.0
2018-12-17 14:00:00,141.33,141.45,141.02,141.17,54626.0,128.6202,128.7294,128.3381,128.4746,54626.0
2018-12-17 14:10:00,141.13,141.27,141.07,141.19,38642.0,128.4382,128.5656,128.3836,128.4928,38642.0
2018-12-17 14:20:00,141.22,141.51,141.1,141.12,103886.0,128.5201,128.784,128.4109,128.4291,103886.0
2018-12-17 14:30:00,141.17,141.34,141.11,141.19,61755.0,128.4746,128.6293,128.42,128.4928,61755.0
2018-12-17 14:40:00,141.19,141.53,141.18,141.25,165863.0,128.4928,128.8022,128.4837,128.5474,165863.0
2018-12-17 14:50:00,141.29,141.37,140.89,141.05,106092.0,128.5838,128.6566,128.2197,128.3654,106092.0
2018-12-17 15:00:00,141.04,141.18,140.76,140.76,106077.0,128.3563,128.4837,128.1014,128.1014,106077.0
2018-12-17 15:10:00,140.77,141.21,140.76,140.84,93640.0,128.1105,128.511,128.1014,128.1742,93640.0
2018-12-17 15:20:00,140.82,140.9,140.27,140.4,102241.0,128.156,128.2288,127.6555,127.7738,102241.0
2018-12-17 15:30:00,140.42,140.42,140.08,140.18,99002.0,127.792,127.792,127.4826,127.5736,99002.0
2018-12-17 15:40:00,140.19,140.35,139.76,139.96,178118.0,127.5827,127.7283,127.1914,127.3734,178118.0
2018-12-17 15:50:00,140.0,140.71,139.97,140.64,430146.0,127.4098,128.0559,127.3825,127.9922,430146.0
2018-12-18 09:30:00,141.58,141.84,141.57,141.61,30981.0,128.8477,129.0843,128.8386,128.875,30981.0
2018-12-18 09:40:00,141.6,142.06,141.55,142.05,7299.0,128.8659,129.2845,128.8204,129.2754,7299.0
2018-12-18 09:50:00,141.97,142.14,141.86,142.14,20835.0,129.2026,129.3573,129.1025,129.3573,20835.0
2018-12-18 10:00:00,142.12,142.12,141.74,141.76,21322.0,129.3391,129.3391,128.9933,129.0115,21322.0
2018-12-18 10:10:00,141.8,141.89,141.62,141.84,14899.0,129.0479,129.1298,128.8841,129.0843,14899.0
2018-12-18 10:20:00,141.84,141.92,141.58,141.87,24228.0,129.0843,129.1571,128.8477,129.1116,24228.0
2018-12-18 10:30:00,141.88,142.03,141.72,141.87,130458.0,129.1207,129.2572,128.9751,129.1116,130458.0
2018-12-18 10:40:00,141.88,141.88,141.26,141.44,25726.0,129.1207,129.1207,128.5565,128.7203,25726.0
2018-12-18 10:50:00,141.5,141.63,141.41,141.41,15941.0,128.7749,128.8932,128.693,128.693,15941.0
2018-12-18 11:00:00,141.46,141.63,141.33,141.4,63222.0,128.7385,128.8932,128.6202,128.6839,63222.0
2018-12-18 11:10:00,141.43,141.52,141.18,141.29,69757.0,128.7112,128.7931,128.4837,128.5838,69757.0
2018-12-18 11:20:00,141.29,141.29,140.92,141.14,233461.0,128.5838,128.5838,128.247,128.4473,233461.0
2018-12-18 11:30:00,141.18,141.57,141.13,141.46,20836.0,128.4837,128.8386,128.4382,128.7385,20836.0
2018-12-18 11:40:00,141.44,141.48,141.18,141.45,37158.0,128.7203,128.7567,128.4837,128.7294,37158.0
2018-12-18 11:50:00,141.46,141.53,141.22,141.34,47288.0,128.7385,128.8022,128.5201,128.6293,47288.0
2018-12-18 12:00:00,141.3,141.79,141.3,141.75,25565.0,128.5929,129.0388,128.5929,129.0024,25565.0
2018-12-18 12:10:00,141.83,142.03,141.8,142.03,90546.0,129.0752,129.2572,129.0479,129.2572,90546.0
2018-12-18 12:20:00,141.99,142.04,141.74,141.77,12583.0,129.2208,129.2663,128.9933,129.0206,12583.0
2018-12-18 12:30:00,141.79,141.91,141.67,141.73,86882.0,129.0388,129.148,128.9296,128.9842,86882.0
2018-12-18 12:40:00,141.74,141.87,141.65,141.8,176742.0,128.9933,129.1116,128.9114,129.0479,176742.0
2018-12-18 12:50:00,141.74,141.95,141.73,141.82,46875.0,128.9933,129.1844,128.9842,129.0661,46875.0
2018-12-18 13:00:00,141.84,141.88,141.71,141.85,30367.0,129.0843,129.1207,128.966,129.0934,30367.0
2018-12-18 13:10:00,141.84,141.88,141.67,141.69,33989.0,129.0843,129.1207,128.9296,128.9478,33989.0
2018-12-18 13:20:00,141.68,141.76,141.46,141.52,31403.0,128.9387,129.0115,128.7385,128.7931,31403.0
2018-12-18 13:30:00,141.48,141.5,141.21,141.24,18235.0,128.7567,128.7749,128.511,128.5383,18235.0
2018-12-18 13:40:00,141.21,141.44,141.21,141.44,37996.0,128.511,128.7203,128.511,128.7203,37996.0
2018-12-18 13:50:00,141.4,141.4,140.89,141.03,28118.0,128.6839,128.6839,128.2197,128.3472,28118.0
2018-12-18 14:00:00,141.06,141.36,141.05,141.36,30785.0,128.3745,128.6475,128.3654,128.6475,30785.0
2018-12-18 14:10:00,141.4,141.44,140.98,141.08,54778.0,128.6839,128.7203,128.3017,128.3927,54778.0
2018-12-18 14:20:00,141.14,141.21,141.01,141.13,18202.0,128.4473,128.511,128.329,128.4382,18202.0
2018-12-18 14:30:00,141.18,141.18,140.71,140.9,34831.0,128.4837,128.4837,128.0559,128.2288,34831.0
2018-12-18 14:40:00,140.94,140.94,140.2,140.4,76878.0,128.2652,128.2652,127.5918,127.7738,76878.0
2018-12-18 14:50:00,140.38,140.44,139.93,139.97,49100.0,127.7556,127.8102,127.3461,127.3825,49100.0
2018-12-18 15:00:00,139.9,140.16,139.71,139.91,105695.0,127.3188,127.5554,127.1459,127.3279,105695.0
2018-12-18 15:10:00,139.88,140.43,139.85,140.29,51826.0,127.3006,127.8011,127.2733,127.6737,51826.0
2018-12-18 15:20:00,140.25,140.37,139.93,140.07,58171.0,127.6373,127.7465,127.3461,127.4735,58171.0
2018-12-18 15:30:00,140.13,140.63,140.12,140.44,65396.0,127.5281,127.9831,127.519,127.8102,65396.0
2018-12-18 15:40:00,140.44,141.34,140.43,141.27,78204.0,127.8102,128.6293,127.8011,128.5656,78204.0
2018-12-18 15:50:00,141.29,141.29,140.6,140.62,297862.0,128.5838,128.5838,127.9558,127.974,297862.0
2018-12-19 09:30:00,140.65,141.03,140.55,140.96,31660.0,128.0013,128.3472,127.9103,128.2834,31660.0
2018-12-19 09:40:00,141.0,141.27,140.98,141.27,11306.0,128.3199,128.5656,128.3017,128.5656,11306.0
2018-12-19 09:50:00,141.27,141.9,141.27,141.63,34060.0,128.5656,129.1389,128.5656,128.8932,34060.0
2018-12-19 10:00:00,141.63,141.77,141.63,141.69,13286.0,128.8932,129.0206,128.8932,128.9478,13286.0
2018-12-19 10:10:00,141.68,141.9,141.6,141.89,16128.0,128.9387,129.1389,128.8659,129.1298,16128.0
2018-12-19 10:20:00,141.85,141.95,141.76,141.89,18888.0,129.0934,129.1844,129.0115,129.1298,18888.0
2018-12-19 10:30:00,141.9,142.03,141.8,141.92,21343.0,129.1389,129.2572,129.0479,129.1571,21343.0
2018-12-19 10:40:00,141.87,141.98,141.7,141.7,13189.0,129.1116,129.2117,128.9569,128.9569,13189.0
2018-12-19 10:50:00,141.75,142.03,141.75,141.98,44616.0,129.0024,129.2572,129.0024,129.2117,44616.0
2018-12-19 11:00:00,141.99,142.0,141.69,141.69,13579.0,129.2208,129.2299,128.9478,128.9478,13579.0
2018-12-19 11:10:00,141.73,141.81,141.41,141.5,32425.0,128.9842,129.057,128.693,128.7749,32425.0
2018-12-19 11:20:00,141.49,141.65,141.49,141.6,37627.0,128.7658,128.9114,128.7658,128.8659,37627.0
2018-12-19 11:30:00,141.6,141.62,141.4,141.55,16765.0,128.8659,128.8841,128.6839,128.8204,16765.0
2018-12-19 11:40:00,141.56,141.66,141.49,141.66,21210.0,128.8295,128.9205,128.7658,128.9205,21210.0
2018-12-19 11:50:00,141.67,141.99,141.67,141.94,25189.0,128.9296,129.2208,128.9296,129.1753,25189.0
2018-12-19 12:00:00,141.98,142.27,141.95,142.24,38360.0,129.2117,129.4756,129.1844,129.4483,38360.0
2018-12-19 12:10:00,142.26,142.26,142.1,142.2,18582.0,129.4665,129.4665,129.3209,129.4119,18582.0
2018-12-19 12:20:00,142.2,142.38,142.16,142.29,49119.0,129.4119,129.5757,129.3755,129.4938,49119.0
2018-12-19 12:30:00,142.24,142.3,142.2,142.28,31113.0,129.4483,129.5029,129.4119,129.4847,31113.0
2018-12-19 12:40:00,142.26,142.3,142.2,142.23,23007.0,129.4665,129.5029,129.4119,129.4392,23007.0
2018-12-19 12:50:00,142.23,142.34,141.99,142.01,57753.0,129.4392,129.5393,129.2208,129.239,57753.0
2018-12-19 13:00:00,141.99,142.02,141.76,141.8,37991.0,129.2208,129.2481,129.0115,129.0479,37991.0
2018-12-19 13:10:00,141.81,141.89,141.7,141.86,56552.0,129.057,129.1298,128.9569,129.1025,56552.0
2018-12-19 13:20:00,141.88,141.92,141.55,141.75,55664.0,129.1207,129.1571,128.8204,129.0024,55664.0
2018-12-19 13:30:00,141.77,141.87,141.68,141.8,36903.0,129.0206,129.1116,128.9387,129.0479,36903.0
2018-12-19 13:40:00,141.8,142.12,141.8,142.1,31082.0,129.0479,129.3391,129.0479,129.3209,31082.0
2018-12-19 13:50:00,142.06,142.8,141.97,142.8,48494.0,129.2845,129.958,129.2026,129.958,48494.0
2018-12-19 14:00:00,142.85,142.86,140.37,140.64,60778.0,130.0035,130.0126,127.7465,127.9922,60778.0
2018-12-19 14:10:00,140.74,141.07,139.93,141.02,177471.0,128.0832,128.3836,127.3461,128.3381,177471.0
2018-12-19 14:20:00,140.96,141.37,140.62,141.24,91286.0,128.2834,128.6566,127.974,128.5383,91286.0
2018-12-19 14:30:00,141.14,141.62,140.99,141.33,68336.0,128.4473,128.8841,128.3108,128.6202,68336.0
2018-12-19 14:40:00,141.17,141.21,139.7,140.26,82455.0,128.4746,128.511,127.1368,127.6464,82455.0
2018-12-19 14:50:00,140.11,140.19,138.71,139.09,77679.0,127.5099,127.5827,126.2358,126.5816,77679.0
2018-12-19 15:00:00,138.93,138.97,137.44,138.31,68932.0,126.436,126.4724,125.08,125.8718,68932.0
2018-12-19 15:10:00,138.3,138.99,137.95,138.45,80941.0,125.8627,126.4906,125.5441,125.9992,80941.0
2018-12-19 15:20:00,138.45,138.97,137.9,138.11,86848.0,125.9992,126.4724,125.4986,125.6898,86848.0
2018-12-19 15:30:00,138.21,138.69,138.11,138.24,84652.0,125.7808,126.2176,125.6898,125.8081,84652.0
2018-12-19 15:40:00,138.21,138.63,137.83,138.63,127019.0,125.7808,126.163,125.4349,126.163,127019.0
2018-12-19 15:50:00,138.65,138.83,138.41,138.46,159745.0,126.1812,126.345,125.9628,126.0083,159745.0
2018-12-20 09:30:00,137.72,138.24,137.72,138.19,59833.0,125.3348,125.8081,125.3348,125.7626,59833.0
2018-12-20 09:40:00,138.16,138.16,137.28,137.36,34167.0,125.7353,125.7353,124.9344,125.0072,34167.0
2018-12-20 09:50:00,137.32,138.05,137.19,137.95,59754.0,124.9708,125.6351,124.8525,125.5441,59754.0
2018-12-20 10:00:00,137.99,138.6,137.81,138.52,37690.0,125.5805,126.1357,125.4167,126.0629,37690.0
2018-12-20 10:10:00,138.47,138.49,137.89,137.92,59129.0,126.0174,126.0356,125.4895,125.5168,59129.0
2018-12-20 10:20:00,137.77,138.21,137.74,138.04,59372.0,125.3803,125.7808,125.353,125.626,59372.0
2018-12-20 10:30:00,137.96,138.31,137.82,138.12,51961.0,125.5532,125.8718,125.4258,125.6989,51961.0
2018-12-20 10:40:00,138.14,138.61,138.02,138.02,66819.0,125.7171,126.1448,125.6078,125.6078,66819.0
2018-12-20 10:50:00,138.02,138.22,137.78,138.07,56041.0,125.6078,125.7899,125.3894,125.6533,56041.0
2018-12-20 11:00:00,138.03,138.13,137.67,137.73,54822.0,125.6169,125.708,125.2893,125.3439,54822.0
2018-12-20 11:10:00,137.79,137.88,137.51,137.56,54837.0,125.3985,125.4804,125.1437,125.1892,54837.0
2018-12-20 11:20:00,137.56,137.56,136.92,137.1,59448.0,125.1892,125.1892,124.6068,124.7706,59448.0
2018-12-20 11:30:00,137.1,137.26,136.86,136.92,73878.0,124.7706,124.9162,124.5522,124.6068,73878.0
2018-12-20 11:40:00,137.0,137.11,136.36,136.36,65169.0,124.6796,124.7797,124.0971,124.0971,65169.0
2018-12-20 11:50:00,136.39,136.87,136.02,136.3,165740.0,124.1244,124.5613,123.7877,124.0425,165740.0
2018-12-20 12:00:00,136.47,136.71,136.29,136.36,74101.0,124.1972,124.4157,124.0334,124.0971,74101.0
2018-12-20 12:10:00,136.38,136.64,136.0,136.6,50982.0,124.1153,124.3519,123.7695,124.3155,50982.0
2018-12-20 12:20:00,136.59,137.18,136.49,137.16,45343.0,124.3064,124.8434,124.2154,124.8252,45343.0
2018-12-20 12:30:00,137.15,137.24,136.74,136.76,95418.0,124.8161,124.898,124.443,124.4612,95418.0
2018-12-20 12:40:00,136.64,136.78,136.41,136.59,87472.0,124.3519,124.4794,124.1426,124.3064,87472.0
2018-12-20 12:50:00,136.58,136.81,136.32,136.78,142290.0,124.2973,124.5067,124.0607,124.4794,142290.0
2018-12-20 13:00:00,136.78,136.78,136.2,136.2,58926.0,124.4794,124.4794,123.9515,123.9515,58926.0
2018-12-20 13:10:00,136.22,136.66,136.11,136.5,50730.0,123.9697,124.3701,123.8696,124.2245,50730.0
2018-12-20 13:20:00,136.47,136.71,136.22,136.43,83077.0,124.1972,124.4157,123.9697,124.1608,83077.0
2018-12-20 13:30:00,136.4,136.52,136.12,136.36,90539.0,124.1335,124.2427,123.8787,124.0971,90539.0
2018-12-20 13:40:00,136.38,136.49,135.91,136.43,65716.0,124.1153,124.2154,123.6876,124.1608,65716.0
2018-12-20 13:50:00,136.29,136.31,135.92,135.94,87926.0,124.0334,124.0516,123.6967,123.7149,87926.0
2018-12-20 14:00:00,135.99,136.05,135.22,135.44,118618.0,123.7604,123.815,123.0596,123.2599,118618.0
2018-12-20 14:10:00,135.41,135.43,134.78,134.87,108367.0,123.2326,123.2508,122.6592,122.7411,108367.0
2018-12-20 14:20:00,134.98,136.07,134.93,136.04,205699.0,122.8412,123.8332,122.7957,123.8059,205699.0
2018-12-20 14:30:00,136.04,136.63,135.91,136.19,217053.0,123.8059,124.3428,123.6876,123.9424,217053.0
2018-12-20 14:40:00,136.2,137.4,136.16,137.32,229457.0,123.9515,125.0436,123.9151,124.9708,229457.0
2018-12-20 14:50:00,137.26,137.26,136.32,136.5,241102.0,124.9162,124.9162,124.0607,124.2245,241102.0
2018-12-20 15:00:00,136.53,136.6,135.79,136.51,314689.0,124.2518,124.3155,123.5784,124.2336,314689.0
2018-12-20 15:10:00,136.47,136.87,136.34,136.61,285518.0,124.1972,124.5613,124.0789,124.3246,285518.0
2018-12-20 15:20:00,136.52,137.18,136.45,136.56,252584.0,124.2427,124.8434,124.179,124.2791,252584.0
2018-12-20 15:30:00,136.57,137.07,136.55,136.88,362426.0,124.2882,124.7433,124.27,124.5704,362426.0
2018-12-20 15:40:00,136.84,136.96,135.95,136.09,546968.0,124.534,124.6432,123.724,123.8514,546968.0
2018-12-20 15:50:00,136.08,136.31,135.68,136.3,701127.0,123.8423,124.0516,123.4783,124.0425,701127.0
2018-12-21 09:30:00,136.58,136.92,136.43,136.83,98642.0,124.2973,124.6068,124.1608,124.5249,98642.0
2018-12-21 09:40:00,136.93,136.97,136.64,136.64,38465.0,124.6159,124.6523,124.3519,124.3519,38465.0
2018-12-21 09:50:00,136.62,136.78,136.34,136.71,16270.0,124.3337,124.4794,124.0789,124.4157,16270.0
2018-12-21 10:00:00,136.66,136.71,136.24,136.47,67723.0,124.3701,124.4157,123.9879,124.1972,67723.0
2018-12-21 10:10:00,136.48,138.24,136.46,138.01,83309.0,124.2063,125.8081,124.1881,125.5987,83309.0
2018-12-21 10:20:00,138.08,138.27,137.45,137.64,101340.0,125.6624,125.8354,125.0891,125.262,101340.0
2018-12-21 10:30:00,137.65,137.72,137.25,137.32,35548.0,125.2711,125.3348,124.9071,124.9708,35548.0
2018-12-21 10:40:00,137.27,137.38,137.1,137.22,62700.0,124.9253,125.0254,124.7706,124.8798,62700.0
2018-12-21 10:50:00,137.17,137.27,136.84,136.89,63195.0,124.8343,124.9253,124.534,124.5795,63195.0
2018-12-21 11:00:00,136.88,136.91,135.78,135.78,69550.0,124.5704,124.5977,123.5693,123.5693,69550.0
2018-12-21 11:10:00,135.79,136.28,135.79,136.21,59311.0,123.5784,124.0243,123.5784,123.9606,59311.0
2018-12-21 11:20:00,136.23,136.68,136.15,136.67,92084.0,123.9788,124.3884,123.906,124.3793,92084.0
2018-12-21 11:30:00,136.76,136.81,136.35,136.38,53277.0,124.4612,124.5067,124.088,124.1153,53277.0
2018-12-21 11:40:00,136.35,136.47,135.91,135.97,73142.0,124.088,124.1972,123.6876,123.7422,73142.0
2018-12-21 11:50:00,135.99,136.32,135.76,135.82,63048.0,123.7604,124.0607,123.5511,123.6057,63048.0
2018-12-21 12:00:00,135.88,135.98,135.44,135.6,101150.0,123.6603,123.7513,123.2599,123.4055,101150.0
2018-12-21 12:10:00,135.6,135.63,135.14,135.19,89262.0,123.4055,123.4328,122.9868,123.0323,89262.0
2018-12-21 12:20:00,135.15,135.33,134.81,134.83,92536.0,122.9959,123.1598,122.6865,122.7047,92536.0
2018-12-21 12:30:00,134.72,135.36,134.36,135.31,118843.0,122.6046,123.1871,122.277,123.1416,118843.0
2018-12-21 12:40:00,135.28,135.72,135.1,135.4,119486.0,123.1143,123.5147,122.9504,123.2235,119486.0
2018-12-21 12:50:00,135.44,135.47,134.74,134.88,118063.0,123.2599,123.2872,122.6228,122.7502,118063.0
2018-12-21 13:00:00,134.9,135.18,134.64,135.0,53681.0,122.7684,123.0232,122.5318,122.8594,53681.0
2018-12-21 13:10:00,134.96,135.12,134.7,134.86,89895.0,122.823,122.9686,122.5864,122.732,89895.0
2018-12-21 13:20:00,134.88,135.36,134.76,135.06,80861.0,122.7502,123.1871,122.641,122.914,80861.0
2018-12-21 13:30:00,135.09,135.48,134.99,135.42,332410.0,122.9413,123.2963,122.8503,123.2417,332410.0
2018-12-21 13:40:00,135.4,135.62,135.14,135.14,102277.0,123.2235,123.4237,122.9868,122.9868,102277.0
2018-12-21 13:50:00,135.14,135.28,134.8,134.95,92988.0,122.9868,123.1143,122.6774,122.8139,92988.0
2018-12-21 14:00:00,134.94,135.1,134.71,134.82,48576.0,122.8048,122.9504,122.5955,122.6956,48576.0
2018-12-21 14:10:00,134.81,135.02,134.48,135.02,109993.0,122.6865,122.8776,122.3862,122.8776,109993.0
2018-12-21 14:20:00,135.01,135.22,134.65,134.78,74456.0,122.8685,123.0596,122.5409,122.6592,74456.0
2018-12-21 14:30:00,134.7,134.89,134.66,134.72,101326.0,122.5864,122.7593,122.55,122.6046,101326.0
2018-12-21 14:40:00,134.74,134.81,134.34,134.56,162398.0,122.6228,122.6865,122.2588,122.459,162398.0
2018-12-21 14:50:00,134.66,135.04,134.41,134.61,62337.0,122.55,122.8958,122.3225,122.5045,62337.0
2018-12-21 15:00:00,134.66,134.85,134.53,134.65,131959.0,122.55,122.7229,122.4317,122.5409,131959.0
2018-12-21 15:10:00,134.61,134.62,133.81,133.88,172337.0,122.5045,122.5136,121.7765,121.8402,172337.0
2018-12-21 15:20:00,133.83,134.08,133.43,133.43,99537.0,121.7947,122.0222,121.4306,121.4306,99537.0
2018-12-21 15:30:00,133.44,133.77,133.02,133.02,271289.0,121.4397,121.74,121.0575,121.0575,271289.0
2018-12-21 15:40:00,133.05,133.87,133.0,133.63,310348.0,121.0848,121.8311,121.0393,121.6126,310348.0
2018-12-21 15:50:00,133.62,133.73,133.29,133.41,671019.0,121.6035,121.7036,121.3032,121.4124,671019.0
2018-12-24 09:30:00,132.49,132.9,132.14,132.47,61788.0,120.5752,120.9483,120.2566,120.557,61788.0
2018-12-24 09:40:00,132.5,132.57,131.38,131.48,26746.0,120.5843,120.648,119.565,119.656,26746.0
2018-12-24 09:50:00,131.57,131.75,131.08,131.37,73684.0,119.7379,119.9017,119.292,119.5559,73684.0
2018-12-24 10:00:00,131.35,131.62,130.68,130.88,86190.0,119.5377,119.7834,118.9279,119.1099,86190.0
2018-12-24 10:10:00,130.94,131.73,130.94,131.43,33247.0,119.1645,119.8835,119.1645,119.6105,33247.0
2018-12-24 10:20:00,131.39,131.84,131.18,131.69,112019.0,119.5741,119.9836,119.383,119.8471,112019.0
2018-12-24 10:30:00,131.7,132.43,131.7,132.35,91692.0,119.8562,120.5206,119.8562,120.4477,91692.0
2018-12-24 10:40:00,132.45,133.09,132.4,132.65,255969.0,120.5388,121.1212,120.4933,120.7208,255969.0
2018-12-24 10:50:00,132.61,132.63,131.98,132.19,118665.0,120.6844,120.7026,120.111,120.3021,118665.0
2018-12-24 11:00:00,132.2,132.5,131.58,131.84,78170.0,120.3112,120.5843,119.747,119.9836,78170.0
2018-12-24 11:10:00,131.81,131.98,131.45,131.64,177432.0,119.9563,120.111,119.6287,119.8016,177432.0
2018-12-24 11:20:00,131.63,131.77,131.21,131.34,96865.0,119.7925,119.9199,119.4103,119.5286,96865.0
2018-12-24 11:30:00,131.3,131.71,131.25,131.51,71095.0,119.4922,119.8653,119.4467,119.6833,71095.0
2018-12-24 11:40:00,131.52,131.75,130.88,130.97,58362.0,119.6924,119.9017,119.1099,119.1919,58362.0
2018-12-24 11:50:00,130.92,131.35,130.83,130.99,103834.0,119.1463,119.5377,119.0644,119.2101,103834.0
2018-12-24 12:00:00,131.06,131.39,130.92,130.92,112544.0,119.2738,119.5741,119.1463,119.1463,112544.0
2018-12-24 12:10:00,130.93,131.11,130.68,130.91,96699.0,119.1554,119.3193,118.9279,119.1372,96699.0
2018-12-24 12:20:00,130.82,131.32,130.53,130.92,79884.0,119.0553,119.5104,118.7914,119.1463,79884.0
2018-12-24 12:30:00,130.88,131.2,130.67,130.83,58460.0,119.1099,119.4012,118.9188,119.0644,58460.0
2018-12-24 12:40:00,130.75,130.85,130.47,130.66,41221.0,118.9916,119.0826,118.7368,118.9097,41221.0
2018-12-24 12:50:00,130.63,130.66,129.89,129.96,274873.0,118.8824,118.9097,118.209,118.2727,274873.0
2018-12-26 09:30:00,130.69,131.81,130.69,131.7,101409.0,118.937,119.9563,118.937,119.8562,101409.0
2018-12-26 09:40:00,131.69,131.7,131.08,131.33,61964.0,119.8471,119.8562,119.292,119.5195,61964.0
2018-12-26 09:50:00,131.3,131.37,130.61,130.61,37420.0,119.4922,119.5559,118.8642,118.8642,37420.0
2018-12-26 10:00:00,130.57,130.77,130.09,130.56,38907.0,118.8278,119.0098,118.391,118.8187,38907.0
2018-12-26 10:10:00,130.59,130.6,129.81,129.93,187889.0,118.846,118.8551,118.1362,118.2454,187889.0
2018-12-26 10:20:00,129.91,130.73,129.9,130.35,43343.0,118.2272,118.9734,118.2181,118.6276,43343.0
2018-12-26 10:30:00,130.41,130.58,130.07,130.18,26335.0,118.6822,118.8369,118.3728,118.4729,26335.0
2018-12-26 10:40:00,130.14,130.33,130.0,130.27,37681.0,118.4365,118.6094,118.3091,118.5548,37681.0
2018-12-26 10:50:00,130.35,130.46,129.68,129.76,40232.0,118.6276,118.7277,118.0179,118.0907,40232.0
2018-12-26 11:00:00,129.87,130.47,129.77,130.35,56390.0,118.1908,118.7368,118.0998,118.6276,56390.0
2018-12-26 11:10:00,130.39,130.94,130.35,130.88,54881.0,118.664,119.1645,118.6276,119.1099,54881.0
2018-12-26 11:20:00,130.84,131.16,130.73,131.12,137058.0,119.0735,119.3648,118.9734,119.3284,137058.0
2018-12-26 11:30:00,131.1,131.39,130.91,131.35,117133.0,119.3102,119.5741,119.1372,119.5377,117133.0
2018-12-26 11:40:00,131.41,131.7,131.33,131.68,145784.0,119.5923,119.8562,119.5195,119.838,145784.0
2018-12-26 11:50:00,131.65,132.15,131.41,132.15,471456.0,119.8107,120.2657,119.5923,120.2657,471456.0
2018-12-26 12:00:00,132.15,132.62,132.08,132.58,545065.0,120.2657,120.6935,120.202,120.6571,545065.0
2018-12-26 12:10:00,132.57,133.13,132.49,132.6,326175.0,120.648,121.1576,120.5752,120.6753,326175.0
2018-12-26 12:20:00,132.66,132.86,132.44,132.51,55077.0,120.7299,120.9119,120.5297,120.5934,55077.0
2018-12-26 12:30:00,132.47,132.98,132.47,132.87,80547.0,120.557,121.0211,120.557,120.921,80547.0
2018-12-26 12:40:00,132.85,133.26,132.76,132.98,133945.0,120.9028,121.2759,120.8209,121.0211,133945.0
2018-12-26 12:50:00,132.98,133.39,132.98,133.25,131080.0,121.0211,121.3942,121.0211,121.2668,131080.0
2018-12-26 13:00:00,133.27,133.35,132.72,132.79,119615.0,121.285,121.3578,120.7845,120.8482,119615.0
2018-12-26 13:10:00,132.91,132.95,132.3,132.33,135628.0,120.9574,120.9938,120.4022,120.4295,135628.0
2018-12-26 13:20:00,132.32,132.78,132.29,132.6,63631.0,120.4204,120.8391,120.3931,120.6753,63631.0
2018-12-26 13:30:00,132.64,132.97,132.63,132.97,337717.0,120.7117,121.012,120.7026,121.012,337717.0
2018-12-26 13:40:00,132.98,133.32,132.9,133.21,422737.0,121.0211,121.3305,120.9483,121.2304,422737.0
2018-12-26 13:50:00,133.27,133.78,133.25,133.73,196412.0,121.285,121.7491,121.2668,121.7036,196412.0
2018-12-26 14:00:00,133.78,133.78,133.38,133.52,82424.0,121.7491,121.7491,121.3851,121.5125,82424.0
2018-12-26 14:10:00,133.54,133.76,133.12,133.21,158161.0,121.5307,121.7309,121.1485,121.2304,158161.0
2018-12-26 14:20:00,133.24,133.29,133.01,133.19,67579.0,121.2577,121.3032,121.0484,121.2122,67579.0
2018-12-26 14:30:00,133.2,133.63,133.19,133.54,90830.0,121.2213,121.6126,121.2122,121.5307,90830.0
2018-12-26 14:40:00,133.55,133.64,133.26,133.3,120346.0,121.5398,121.6217,121.2759,121.3123,120346.0
2018-12-26 14:50:00,133.34,133.89,133.34,133.87,84426.0,121.3487,121.8493,121.3487,121.8311,84426.0
2018-12-26 15:00:00,133.84,134.14,133.68,134.01,116314.0,121.8038,122.0768,121.6581,121.9585,116314.0
2018-12-26 15:10:00,134.0,134.25,133.97,134.02,172545.0,121.9494,122.1769,121.9221,121.9676,172545.0
2018-12-26 15:20:00,134.02,134.56,134.02,134.52,321307.0,121.9676,122.459,121.9676,122.4226,321307.0
2018-12-26 15:30:00,134.52,135.15,134.46,135.13,154735.0,122.4226,122.9959,122.368,122.9777,154735.0
2018-12-26 15:40:00,135.15,135.83,135.03,135.4,103513.0,122.9959,123.6148,122.8867,123.2235,103513.0
2018-12-26 15:50:00,135.4,136.33,135.38,136.29,163787.0,123.2235,124.0698,123.2053,124.0334,163787.0
2018-12-27 09:30:00,134.44,135.11,134.32,134.79,132762.0,122.3498,122.9595,122.2406,122.6683,132762.0
2018-12-27 09:40:00,134.8,134.96,133.84,133.88,23224.0,122.6774,122.823,121.8038,121.8402,23224.0
2018-12-27 09:50:00,133.83,134.24,133.74,134.16,35224.0,121.7947,122.1678,121.7127,122.095,35224.0
2018-12-27 10:00:00,134.06,134.67,133.78,133.79,51759.0,122.004,122.5591,121.7491,121.7582,51759.0
2018-12-27 10:10:00,133.88,134.18,133.55,133.55,88592.0,121.8402,122.1132,121.5398,121.5398,88592.0
2018-12-27 10:20:00,133.63,133.81,133.54,133.66,52905.0,121.6126,121.7765,121.5307,121.6399,52905.0
2018-12-27 10:30:00,133.47,134.17,133.46,133.96,34046.0,121.467,122.1041,121.4579,121.913,34046.0
2018-12-27 10:40:00,133.91,134.61,133.87,134.44,130534.0,121.8675,122.5045,121.8311,122.3498,130534.0
2018-12-27 10:50:00,134.44,134.47,133.89,133.97,55413.0,122.3498,122.3771,121.8493,121.9221,55413.0
2018-12-27 11:00:00,133.92,134.01,133.63,133.83,38449.0,121.8766,121.9585,121.6126,121.7947,38449.0
2018-12-27 11:10:00,133.78,134.3,133.73,134.3,95837.0,121.7491,122.2224,121.7036,122.2224,95837.0
2018-12-27 11:20:00,134.31,134.8,134.18,134.71,113762.0,122.2315,122.6774,122.1132,122.5955,113762.0
2018-12-27 11:30:00,134.7,135.05,134.54,134.69,150778.0,122.5864,122.9049,122.4408,122.5773,150778.0
2018-12-27 11:40:00,134.66,134.66,134.07,134.15,86062.0,122.55,122.55,122.0131,122.0859,86062.0
2018-12-27 11:50:00,134.12,134.6,134.12,134.48,61769.0,122.0586,122.4954,122.0586,122.3862,61769.0
2018-12-27 12:00:00,134.5,134.5,134.03,134.16,51862.0,122.4044,122.4044,121.9767,122.095,51862.0
2018-12-27 12:10:00,134.11,134.47,134.05,134.39,46929.0,122.0495,122.3771,121.9949,122.3043,46929.0
2018-12-27 12:20:00,134.38,134.43,133.56,133.75,95168.0,122.2952,122.3407,121.5489,121.7218,95168.0
2018-12-27 12:30:00,133.69,133.91,133.55,133.86,83995.0,121.6672,121.8675,121.5398,121.822,83995.0
2018-12-27 12:40:00,133.85,133.95,133.53,133.78,202625.0,121.8129,121.9039,121.5216,121.7491,202625.0
2018-12-27 12:50:00,133.8,134.09,133.71,134.05,148279.0,121.7673,122.0313,121.6854,121.9949,148279.0
2018-12-27 13:00:00,134.0,134.18,133.8,134.14,189188.0,121.9494,122.1132,121.7673,122.0768,189188.0
2018-12-27 13:10:00,134.17,134.21,133.83,133.86,240552.0,122.1041,122.1405,121.7947,121.822,240552.0
2018-12-27 13:20:00,133.84,133.96,133.62,133.62,83863.0,121.8038,121.913,121.6035,121.6035,83863.0
2018-12-27 13:30:00,133.63,133.81,133.6,133.63,49126.0,121.6126,121.7765,121.5853,121.6126,49126.0
2018-12-27 13:40:00,133.6,133.66,133.0,133.03,116395.0,121.5853,121.6399,121.0393,121.0666,116395.0
2018-12-27 13:50:00,133.09,133.16,132.82,133.08,118587.0,121.1212,121.1849,120.8755,121.1121,118587.0
2018-12-27 14:00:00,133.06,133.23,132.81,132.87,106425.0,121.0939,121.2486,120.8664,120.921,106425.0
2018-12-27 14:10:00,132.78,132.91,132.5,132.63,93599.0,120.8391,120.9574,120.5843,120.7026,93599.0
2018-12-27 14:20:00,132.59,132.97,132.58,132.93,106558.0,120.6662,121.012,120.6571,120.9756,106558.0
2018-12-27 14:30:00,132.95,133.11,132.74,133.08,157018.0,120.9938,121.1394,120.8027,121.1121,157018.0
2018-12-27 14:40:00,133.08,133.92,133.06,133.6,136080.0,121.1121,121.8766,121.0939,121.5853,136080.0
2018-12-27 14:50:00,133.57,134.23,133.49,134.14,135629.0,121.558,122.1587,121.4852,122.0768,135629.0
2018-12-27 15:00:00,134.21,134.23,133.67,134.05,249497.0,122.1405,122.1587,121.649,121.9949,249497.0
2018-12-27 15:10:00,134.04,134.74,133.87,134.53,165050.0,121.9858,122.6228,121.8311,122.4317,165050.0
2018-12-27 15:20:00,134.6,135.76,134.6,135.69,163512.0,122.4954,123.5511,122.4954,123.4874,163512.0
2018-12-27 15:30:00,135.76,136.42,135.29,136.3,141526.0,123.5511,124.1517,123.1234,124.0425,141526.0
2018-12-27 15:40:00,136.32,137.26,136.31,136.83,272810.0,124.0607,124.9162,124.0516,124.5249,272810.0
2018-12-27 15:50:00,136.78,137.52,136.18,137.52,249800.0,124.4794,125.1528,123.9333,125.1528,249800.0
2018-12-28 09:30:00,138.32,138.47,137.62,137.81,63416.0,125.8809,126.0174,125.2438,125.4167,63416.0
2018-12-28 09:40:00,137.8,138.63,137.75,138.22,59446.0,125.4076,126.163,125.3621,125.7899,59446.0
2018-12-28 09:50:00,138.07,138.35,137.89,138.24,251188.0,125.6533,125.9082,125.4895,125.8081,251188.0
2018-12-28 10:00:00,138.3,138.38,137.77,137.8,162453.0,125.8627,125.9355,125.3803,125.4076,162453.0
2018-12-28 10:10:00,137.76,137.91,137.55,137.75,50945.0,125.3712,125.5077,125.1801,125.3621,50945.0
2018-12-28 10:20:00,137.73,137.95,137.14,137.19,139090.0,125.3439,125.5441,124.807,124.8525,139090.0
2018-12-28 10:30:00,137.21,137.37,136.62,136.92,47637.0,124.8707,125.0163,124.3337,124.6068,47637.0
2018-12-28 10:40:00,136.9,137.38,136.9,137.28,108275.0,124.5886,125.0254,124.5886,124.9344,108275.0
2018-12-28 10:50:00,137.3,137.66,137.17,137.21,61476.0,124.9526,125.2802,124.8343,124.8707,61476.0
2018-12-28 11:00:00,137.21,137.33,136.92,137.31,25667.0,124.8707,124.9799,124.6068,124.9617,25667.0
2018-12-28 11:10:00,137.32,137.7,137.19,137.3,51583.0,124.9708,125.3166,124.8525,124.9526,51583.0
2018-12-28 11:20:00,137.28,137.5,137.07,137.46,90005.0,124.9344,125.1346,124.7433,125.0982,90005.0
2018-12-28 11:30:00,137.44,137.99,137.29,137.93,139703.0,125.08,125.5805,124.9435,125.5259,139703.0
2018-12-28 11:40:00,137.9,137.94,137.39,137.53,56240.0,125.4986,125.535,125.0345,125.1619,56240.0
2018-12-28 11:50:00,137.49,137.86,137.4,137.73,100905.0,125.1255,125.4622,125.0436,125.3439,100905.0
2018-12-28 12:00:00,137.79,138.14,137.74,137.99,73033.0,125.3985,125.7171,125.353,125.5805,73033.0
2018-12-28 12:10:00,138.0,138.0,137.5,137.63,103266.0,125.5896,125.5896,125.1346,125.2529,103266.0
2018-12-28 12:20:00,137.62,137.95,137.6,137.8,31535.0,125.2438,125.5441,125.2256,125.4076,31535.0
2018-12-28 12:30:00,137.84,138.0,137.75,137.99,75644.0,125.444,125.5896,125.3621,125.5805,75644.0
2018-12-28 12:40:00,138.03,138.11,137.77,137.78,79468.0,125.6169,125.6898,125.3803,125.3894,79468.0
2018-12-28 12:50:00,137.83,138.0,137.45,137.51,33764.0,125.4349,125.5896,125.0891,125.1437,33764.0
2018-12-28 13:00:00,137.49,137.69,137.41,137.69,37825.0,125.1255,125.3075,125.0527,125.3075,37825.0
2018-12-28 13:10:00,137.72,137.88,137.56,137.56,47030.0,125.3348,125.4804,125.1892,125.1892,47030.0
2018-12-28 13:20:00,137.58,137.58,137.24,137.35,47565.0,125.2074,125.2074,124.898,124.9981,47565.0
2018-12-28 13:30:00,137.32,137.4,137.09,137.35,73445.0,124.9708,125.0436,124.7615,124.9981,73445.0
2018-12-28 13:40:00,137.36,137.74,137.29,137.67,37092.0,125.0072,125.353,124.9435,125.2893,37092.0
2018-12-28 13:50:00,137.68,137.93,137.6,137.75,49263.0,125.2984,125.5259,125.2256,125.3621,49263.0
2018-12-28 14:00:00,137.77,138.36,137.76,138.33,198751.0,125.3803,125.9173,125.3712,125.89,198751.0
2018-12-28 14:10:00,138.33,138.77,138.2,138.42,101452.0,125.89,126.2904,125.7717,125.9719,101452.0
2018-12-28 14:20:00,138.46,138.57,138.26,138.3,66749.0,126.0083,126.1084,125.8263,125.8627,66749.0
2018-12-28 14:30:00,138.33,138.81,138.24,138.81,101685.0,125.89,126.3268,125.8081,126.3268,101685.0
2018-12-28 14:40:00,138.8,139.01,138.69,138.98,69581.0,126.3177,126.5088,126.2176,126.4815,69581.0
2018-12-28 14:50:00,138.98,139.28,138.91,139.15,125229.0,126.4815,126.7545,126.4178,126.6362,125229.0
2018-12-28 15:00:00,139.14,139.25,138.21,138.4,176725.0,126.6271,126.7272,125.7808,125.9537,176725.0
2018-12-28 15:10:00,138.36,138.56,137.96,138.02,96395.0,125.9173,126.0993,125.5532,125.6078,96395.0
2018-12-28 15:20:00,137.97,138.01,137.14,137.43,95605.0,125.5623,125.5987,124.807,125.0709,95605.0
2018-12-28 15:30:00,137.44,137.6,137.08,137.09,167696.0,125.08,125.2256,124.7524,124.7615,167696.0
2018-12-28 15:40:00,137.1,137.32,136.91,137.18,81675.0,124.7706,124.9708,124.5977,124.8434,81675.0
2018-12-28 15:50:00,137.22,137.57,136.92,137.33,178777.0,124.8798,125.1983,124.6068,124.9799,178777.0
2018-12-31 09:30:00,138.27,138.69,138.19,138.53,57303.0,125.8354,126.2176,125.7626,126.072,57303.0
2018-12-31 09:40:00,138.55,138.55,138.26,138.27,50738.0,126.0902,126.0902,125.8263,125.8354,50738.0
2018-12-31 09:50:00,138.29,138.29,138.07,138.23,64159.0,125.8536,125.8536,125.6533,125.799,64159.0
2018-12-31 10:00:00,138.28,138.52,138.21,138.27,74939.0,125.8445,126.0629,125.7808,125.8354,74939.0
2018-12-31 10:10:00,138.2,138.4,137.97,138.05,55473.0,125.7717,125.9537,125.5623,125.6351,55473.0
2018-12-31 10:20:00,138.09,138.22,137.96,138.07,88674.0,125.6715,125.7899,125.5532,125.6533,88674.0
2018-12-31 10:30:00,138.1,138.1,137.75,137.79,54778.0,125.6807,125.6807,125.3621,125.3985,54778.0
2018-12-31 10:40:00,137.8,138.12,137.8,137.91,34274.0,125.4076,125.6989,125.4076,125.5077,34274.0
2018-12-31 10:50:00,137.89,137.89,137.54,137.64,102828.0,125.4895,125.4895,125.171,125.262,102828.0
2018-12-31 11:00:00,137.66,137.82,137.49,137.71,58334.0,125.2802,125.4258,125.1255,125.3257,58334.0
2018-12-31 11:10:00,137.66,137.67,137.45,137.55,81216.0,125.2802,125.2893,125.0891,125.1801,81216.0
2018-12-31 11:20:00,137.56,137.75,137.32,137.7,63538.0,125.1892,125.3621,124.9708,125.3166,63538.0
2018-12-31 11:30:00,137.7,137.7,137.18,137.48,109018.0,125.3166,125.3166,124.8434,125.1164,109018.0
2018-12-31 11:40:00,137.48,137.72,137.24,137.72,81550.0,125.1164,125.3348,124.898,125.3348,81550.0
2018-12-31 11:50:00,137.7,137.9,137.59,137.85,51219.0,125.3166,125.4986,125.2165,125.4531,51219.0
2018-12-31 12:00:00,137.88,137.92,137.69,137.9,38135.0,125.4804,125.5168,125.3075,125.4986,38135.0
2018-12-31 12:10:00,137.88,138.0,137.64,137.77,89709.0,125.4804,125.5896,125.262,125.3803,89709.0
2018-12-31 12:20:00,137.86,138.03,137.86,137.96,29403.0,125.4622,125.6169,125.4622,125.5532,29403.0
2018-12-31 12:30:00,138.04,138.24,137.97,138.2,44525.0,125.626,125.8081,125.5623,125.7717,44525.0
2018-12-31 12:40:00,138.2,138.27,138.07,138.2,61493.0,125.7717,125.8354,125.6533,125.7717,61493.0
2018-12-31 12:50:00,138.18,138.22,138.07,138.21,89786.0,125.7535,125.7899,125.6533,125.7808,89786.0
2018-12-31 13:00:00,138.27,138.34,138.17,138.32,418667.0,125.8354,125.8991,125.7444,125.8809,418667.0
2018-12-31 13:10:00,138.31,138.48,138.23,138.42,124827.0,125.8718,126.0265,125.799,125.9719,124827.0
2018-12-31 13:20:00,138.45,138.62,138.43,138.62,34801.0,125.9992,126.1539,125.981,126.1539,34801.0
2018-12-31 13:30:00,138.63,138.64,138.38,138.39,44490.0,126.163,126.1721,125.9355,125.9446,44490.0
2018-12-31 13:40:00,138.38,138.44,138.09,138.22,139719.0,125.9355,125.9901,125.6715,125.7899,139719.0
2018-12-31 13:50:00,138.22,138.26,137.99,138.03,147301.0,125.7899,125.8263,125.5805,125.6169,147301.0
2018-12-31 14:00:00,138.02,138.12,137.77,138.09,139434.0,125.6078,125.6989,125.3803,125.6715,139434.0
2018-12-31 14:10:00,138.08,138.15,137.79,138.15,94492.0,125.6624,125.7262,125.3985,125.7262,94492.0
2018-12-31 14:20:00,138.15,138.15,137.57,137.63,237642.0,125.7262,125.7262,125.1983,125.2529,237642.0
2018-12-31 14:30:00,137.59,137.71,137.45,137.67,107976.0,125.2165,125.3257,125.0891,125.2893,107976.0
2018-12-31 14:40:00,137.7,138.04,137.63,137.95,90004.0,125.3166,125.626,125.2529,125.5441,90004.0
2018-12-31 14:50:00,137.96,138.24,137.84,137.89,186320.0,125.5532,125.8081,125.444,125.4895,186320.0
2018-12-31 15:00:00,137.86,138.21,137.83,137.84,85900.0,125.4622,125.7808,125.4349,125.444,85900.0
2018-12-31 15:10:00,137.83,137.97,137.73,137.96,150502.0,125.4349,125.5623,125.3439,125.5532,150502.0
2018-12-31 15:20:00,137.96,138.13,137.73,137.96,103920.0,125.5532,125.708,125.3439,125.5532,103920.0
2018-12-31 15:30:00,138.0,138.31,138.0,138.19,78731.0,125.5896,125.8718,125.5896,125.7626,78731.0
2018-12-31 15:40:00,138.2,138.47,137.92,137.99,194757.0,125.7717,126.0174,125.5168,125.5805,194757.0
2018-12-31 15:50:00,137.99,138.66,137.64,138.66,1047964.0,125.5805,126.1903,125.262,126.1903,1047964.0
2019-01-02 09:30:00,136.56,136.72,136.24,136.58,42827.0,124.2791,124.4248,123.9879,124.2973,42827.0
2019-01-02 09:40:00,136.45,137.09,136.4,136.97,21732.0,124.179,124.7615,124.1335,124.6523,21732.0
2019-01-02 09:50:00,136.99,137.1,136.74,136.94,11847.0,124.6705,124.7706,124.443,124.625,11847.0
2019-01-02 10:00:00,136.95,137.66,136.72,137.62,120520.0,124.6341,125.2802,124.4248,125.2438,120520.0
2019-01-02 10:10:00,137.63,137.78,137.5,137.52,43459.0,125.2529,125.3894,125.1346,125.1528,43459.0
2019-01-02 10:20:00,137.56,137.84,137.45,137.45,17931.0,125.1892,125.444,125.0891,125.0891,17931.0
2019-01-02 10:30:00,137.43,137.47,137.17,137.34,46911.0,125.0709,125.1073,124.8343,124.989,46911.0
2019-01-02 10:40:00,137.38,137.88,137.38,137.65,36152.0,125.0254,125.4804,125.0254,125.2711,36152.0
2019-01-02 10:50:00,137.59,138.1,137.58,138.06,50065.0,125.2165,125.6807,125.2074,125.6442,50065.0
2019-01-02 11:00:00,137.99,138.33,137.84,138.28,20730.0,125.5805,125.89,125.444,125.8445,20730.0
2019-01-02 11:10:00,138.3,138.74,138.26,138.74,29672.0,125.8627,126.2631,125.8263,126.2631,29672.0
2019-01-02 11:20:00,138.76,138.81,138.28,138.31,36590.0,126.2813,126.3268,125.8445,125.8718,36590.0
2019-01-02 11:30:00,138.32,138.43,138.08,138.13,33328.0,125.8809,125.981,125.6624,125.708,33328.0
2019-01-02 11:40:00,138.14,138.58,138.14,138.45,18481.0,125.7171,126.1175,125.7171,125.9992,18481.0
2019-01-02 11:50:00,138.51,138.53,137.96,137.99,31344.0,126.0538,126.072,125.5532,125.5805,31344.0
2019-01-02 12:00:00,137.91,138.13,137.85,137.99,55169.0,125.5077,125.708,125.4531,125.5805,55169.0
2019-01-02 12:10:00,137.98,138.04,137.91,137.98,12264.0,125.5714,125.626,125.5077,125.5714,12264.0
2019-01-02 12:20:00,137.92,137.97,137.81,137.97,32077.0,125.5168,125.5623,125.4167,125.5623,32077.0
2019-01-02 12:30:00,137.97,138.46,137.93,138.43,25010.0,125.5623,126.0083,125.5259,125.981,25010.0
2019-01-02 12:40:00,138.4,138.58,138.33,138.41,16161.0,125.9537,126.1175,125.89,125.9628,16161.0
2019-01-02 12:50:00,138.43,138.67,138.39,138.62,11664.0,125.981,126.1994,125.9446,126.1539,11664.0
2019-01-02 13:00:00,138.6,139.02,138.6,138.97,28005.0,126.1357,126.5179,126.1357,126.4724,28005.0
2019-01-02 13:10:00,138.97,138.97,138.75,138.91,26292.0,126.4724,126.4724,126.2722,126.4178,26292.0
2019-01-02 13:20:00,138.88,139.1,138.83,138.94,22171.0,126.3905,126.5907,126.345,126.4451,22171.0
2019-01-02 13:30:00,138.97,139.13,138.8,138.9,27440.0,126.4724,126.618,126.3177,126.4087,27440.0
2019-01-02 13:40:00,138.88,139.04,138.78,138.99,143136.0,126.3905,126.5361,126.2995,126.4906,143136.0
2019-01-02 13:50:00,138.97,139.15,138.93,139.15,21010.0,126.4724,126.6362,126.436,126.6362,21010.0
2019-01-02 14:00:00,139.15,139.15,138.57,138.6,58724.0,126.6362,126.6362,126.1084,126.1357,58724.0
2019-01-02 14:10:00,138.62,138.67,138.37,138.59,24463.0,126.1539,126.1994,125.9264,126.1266,24463.0
2019-01-02 14:20:00,138.58,138.83,138.53,138.65,52467.0,126.1175,126.345,126.072,126.1812,52467.0
2019-01-02 14:30:00,138.67,139.02,138.67,138.89,39778.0,126.1994,126.5179,126.1994,126.3996,39778.0
2019-01-02 14:40:00,138.87,138.88,138.53,138.86,33436.0,126.3814,126.3905,126.072,126.3723,33436.0
2019-01-02 14:50:00,138.82,138.84,138.44,138.44,19287.0,126.3359,126.3541,125.9901,125.9901,19287.0
2019-01-02 15:00:00,138.43,138.64,138.13,138.19,62448.0,125.981,126.1721,125.708,125.7626,62448.0
2019-01-02 15:10:00,138.18,138.3,137.91,138.0,45675.0,125.7535,125.8627,125.5077,125.5896,45675.0
2019-01-02 15:20:00,137.95,138.36,137.95,138.14,43003.0,125.5441,125.9173,125.5441,125.7171,43003.0
2019-01-02 15:30:00,138.06,138.16,137.85,137.86,50296.0,125.6442,125.7353,125.4531,125.4622,50296.0
2019-01-02 15:40:00,137.84,138.17,137.82,138.04,45107.0,125.444,125.7444,125.4258,125.626,45107.0
2019-01-02 15:50:00,138.07,138.74,138.07,138.61,112107.0,125.6533,126.2631,125.6533,126.1448,112107.0
2019-01-03 09:30:00,137.6,137.63,137.07,137.1,22810.0,125.2256,125.2529,124.7433,124.7706,22810.0
2019-01-03 09:40:00,137.15,137.41,136.88,136.9,35037.0,124.8161,125.0527,124.5704,124.5886,35037.0
2019-01-03 09:50:00,136.92,137.07,136.76,136.94,20145.0,124.6068,124.7433,124.4612,124.625,20145.0
2019-01-03 10:00:00,136.94,136.95,136.14,136.14,30353.0,124.625,124.6341,123.8969,123.8969,30353.0
2019-01-03 10:10:00,136.11,136.18,135.67,135.99,41902.0,123.8696,123.9333,123.4692,123.7604,41902.0
2019-01-03 10:20:00,136.03,136.29,135.91,136.14,22861.0,123.7968,124.0334,123.6876,123.8969,22861.0
2019-01-03 10:30:00,136.09,136.09,135.34,135.34,22412.0,123.8514,123.8514,123.1689,123.1689,22412.0
2019-01-03 10:40:00,135.46,135.72,135.26,135.44,14092.0,123.2781,123.5147,123.0961,123.2599,14092.0
2019-01-03 10:50:00,135.4,136.02,135.37,136.01,19428.0,123.2235,123.7877,123.1962,123.7786,19428.0
2019-01-03 11:00:00,136.02,136.19,135.89,135.91,10393.0,123.7877,123.9424,123.6694,123.6876,10393.0
2019-01-03 11:10:00,135.93,136.51,135.92,136.41,40514.0,123.7058,124.2336,123.6967,124.1426,40514.0
2019-01-03 11:20:00,136.39,136.67,136.19,136.19,25701.0,124.1244,124.3793,123.9424,123.9424,25701.0
2019-01-03 11:30:00,136.26,137.09,136.11,137.09,18244.0,124.0061,124.7615,123.8696,124.7615,18244.0
2019-01-03 11:40:00,137.05,137.52,137.05,137.32,41971.0,124.7251,125.1528,124.7251,124.9708,41971.0
2019-01-03 11:50:00,137.32,137.49,136.97,137.04,32376.0,124.9708,125.1255,124.6523,124.716,32376.0
2019-01-03 12:00:00,136.96,137.14,136.62,136.68,119891.0,124.6432,124.807,124.3337,124.3884,119891.0
2019-01-03 12:10:00,136.73,137.08,136.61,136.73,32269.0,124.4339,124.7524,124.3246,124.4339,32269.0
2019-01-03 12:20:00,136.8,136.95,136.61,136.75,13839.0,124.4976,124.6341,124.3246,124.4521,13839.0
2019-01-03 12:30:00,136.7,137.02,136.46,136.55,18197.0,124.4066,124.6978,124.1881,124.27,18197.0
2019-01-03 12:40:00,136.55,136.9,136.48,136.74,20284.0,124.27,124.5886,124.2063,124.443,20284.0
2019-01-03 12:50:00,136.79,137.09,136.78,137.0,25112.0,124.4885,124.7615,124.4794,124.6796,25112.0
2019-01-03 13:00:00,136.94,136.94,136.48,136.48,15189.0,124.625,124.625,124.2063,124.2063,15189.0
2019-01-03 13:10:00,136.51,136.63,135.78,135.94,47349.0,124.2336,124.3428,123.5693,123.7149,47349.0
2019-01-03 13:20:00,135.94,136.26,135.94,136.24,16847.0,123.7149,124.0061,123.7149,123.9879,16847.0
2019-01-03 13:30:00,136.23,136.44,136.02,136.44,21358.0,123.9788,124.1699,123.7877,124.1699,21358.0
2019-01-03 13:40:00,136.43,136.61,136.24,136.24,18263.0,124.1608,124.3246,123.9879,123.9879,18263.0
2019-01-03 13:50:00,136.28,136.28,135.81,135.95,83869.0,124.0243,124.0243,123.5966,123.724,83869.0
2019-01-03 14:00:00,135.93,136.19,135.86,136.18,15202.0,123.7058,123.9424,123.6421,123.9333,15202.0
2019-01-03 14:10:00,136.15,136.32,135.96,136.28,30897.0,123.906,124.0607,123.7331,124.0243,30897.0
2019-01-03 14:20:00,136.24,136.54,136.08,136.53,45100.0,123.9879,124.2609,123.8423,124.2518,45100.0
2019-01-03 14:30:00,136.57,136.73,136.2,136.35,50114.0,124.2882,124.4339,123.9515,124.088,50114.0
2019-01-03 14:40:00,136.42,136.44,135.88,135.97,24633.0,124.1517,124.1699,123.6603,123.7422,24633.0
2019-01-03 14:50:00,135.99,136.04,135.6,135.78,34656.0,123.7604,123.8059,123.4055,123.5693,34656.0
2019-01-03 15:00:00,135.8,135.88,135.62,135.68,27226.0,123.5875,123.6603,123.4237,123.4783,27226.0
2019-01-03 15:10:00,135.66,135.78,135.42,135.7,31680.0,123.4601,123.5693,123.2417,123.4965,31680.0
2019-01-03 15:20:00,135.7,135.85,135.5,135.59,37986.0,123.4965,123.633,123.3145,123.3964,37986.0
2019-01-03 15:30:00,135.61,136.07,135.55,135.57,82576.0,123.4146,123.8332,123.36,123.3782,82576.0
2019-01-03 15:40:00,135.57,135.81,135.48,135.61,59332.0,123.3782,123.5966,123.2963,123.4146,59332.0
2019-01-03 15:50:00,135.63,135.76,135.15,135.3,118900.0,123.4328,123.5511,122.9959,123.1325,118900.0
2019-01-04 09:30:00,137.24,137.61,137.1,137.61,19375.0,124.898,125.2347,124.7706,125.2347,19375.0
2019-01-04 09:40:00,137.48,137.91,137.46,137.78,33022.0,125.1164,125.5077,125.0982,125.3894,33022.0
2019-01-04 09:50:00,137.87,138.14,137.8,138.08,37628.0,125.4713,125.7171,125.4076,125.6624,37628.0
2019-01-04 10:00:00,138.16,138.39,138.16,138.2,41578.0,125.7353,125.9446,125.7353,125.7717,41578.0
2019-01-04 10:10:00,138.25,138.29,137.93,137.93,19421.0,125.8172,125.8536,125.5259,125.5259,19421.0
2019-01-04 10:20:00,137.69,139.07,137.61,139.06,44273.0,125.3075,126.5634,125.2347,126.5543,44273.0
2019-01-04 10:30:00,139.22,139.32,138.87,138.94,18136.0,126.6999,126.7909,126.3814,126.4451,18136.0
2019-01-04 10:40:00,139.01,139.01,138.71,138.81,15265.0,126.5088,126.5088,126.2358,126.3268,15265.0
2019-01-04 10:50:00,139.01,139.16,138.9,139.15,29982.0,126.5088,126.6453,126.4087,126.6362,29982.0
2019-01-04 11:00:00,139.24,139.62,139.1,139.52,104627.0,126.7181,127.064,126.5907,126.9729,104627.0
2019-01-04 11:10:00,139.52,139.67,139.06,139.27,45446.0,126.9729,127.1095,126.5543,126.7454,45446.0
2019-01-04 11:20:00,139.29,139.3,138.86,138.93,16979.0,126.7636,126.7727,126.3723,126.436,16979.0
2019-01-04 11:30:00,138.93,139.13,138.81,138.97,28368.0,126.436,126.618,126.3268,126.4724,28368.0
2019-01-04 11:40:00,138.99,139.35,138.99,139.22,11298.0,126.4906,126.8182,126.4906,126.6999,11298.0
2019-01-04 11:50:00,139.32,139.51,139.24,139.39,16160.0,126.7909,126.9638,126.7181,126.8546,16160.0
2019-01-04 12:00:00,139.3,139.32,139.0,139.29,7531.0,126.7727,126.7909,126.4997,126.7636,7531.0
2019-01-04 12:10:00,139.26,139.74,139.26,139.72,12178.0,126.7363,127.1732,126.7363,127.155,12178.0
2019-01-04 12:20:00,139.72,139.78,139.64,139.68,11223.0,127.155,127.2096,127.0822,127.1186,11223.0
2019-01-04 12:30:00,139.67,139.75,139.55,139.73,5272.0,127.1095,127.1823,127.0003,127.1641,5272.0
2019-01-04 12:40:00,139.77,139.99,139.77,139.98,10858.0,127.2005,127.4007,127.2005,127.3916,10858.0
2019-01-04 12:50:00,139.97,140.12,139.92,139.97,27033.0,127.3825,127.519,127.337,127.3825,27033.0
2019-01-04 13:00:00,140.0,140.35,139.99,140.34,37572.0,127.4098,127.7283,127.4007,127.7192,37572.0
2019-01-04 13:10:00,140.28,140.28,140.06,140.19,5846.0,127.6646,127.6646,127.4644,127.5827,5846.0
2019-01-04 13:20:00,140.16,140.16,139.99,140.01,6146.0,127.5554,127.5554,127.4007,127.4189,6146.0
2019-01-04 13:30:00,140.12,140.26,139.89,139.89,7841.0,127.519,127.6464,127.3097,127.3097,7841.0
2019-01-04 13:40:00,139.85,139.95,139.63,139.94,17367.0,127.2733,127.3643,127.0731,127.3552,17367.0
2019-01-04 13:50:00,139.94,139.97,139.67,139.8,16735.0,127.3552,127.3825,127.1095,127.2278,16735.0
2019-01-04 14:00:00,139.85,139.85,139.54,139.59,82548.0,127.2733,127.2733,126.9912,127.0367,82548.0
2019-01-04 14:10:00,139.63,139.85,139.61,139.75,40769.0,127.0731,127.2733,127.0549,127.1823,40769.0
2019-01-04 14:20:00,139.77,139.99,139.73,139.95,25987.0,127.2005,127.4007,127.1641,127.3643,25987.0
2019-01-04 14:30:00,139.9,140.14,139.89,140.07,36163.0,127.3188,127.5372,127.3097,127.4735,36163.0
2019-01-04 14:40:00,140.07,140.16,139.6,139.82,49062.0,127.4735,127.5554,127.0458,127.246,49062.0
2019-01-04 14:50:00,139.75,139.81,139.54,139.56,77246.0,127.1823,127.2369,126.9912,127.0094,77246.0
2019-01-04 15:00:00,139.55,139.96,139.55,139.76,40878.0,127.0003,127.3734,127.0003,127.1914,40878.0
2019-01-04 15:10:00,139.7,140.02,139.69,139.91,19813.0,127.1368,127.428,127.1277,127.3279,19813.0
2019-01-04 15:20:00,139.92,139.92,139.49,139.6,59206.0,127.337,127.337,126.9456,127.0458,59206.0
2019-01-04 15:30:00,139.59,139.88,139.52,139.67,33627.0,127.0367,127.3006,126.9729,127.1095,33627.0
2019-01-04 15:40:00,139.68,140.01,139.65,139.86,62988.0,127.1186,127.4189,127.0913,127.2824,62988.0
2019-01-04 15:50:00,139.86,140.08,139.71,139.94,142406.0,127.2824,127.4826,127.1459,127.3552,142406.0
2019-01-07 09:30:00,140.1,140.23,139.79,139.91,14095.0,127.5008,127.6191,127.2187,127.3279,14095.0
2019-01-07 09:40:00,140.07,140.27,140.0,140.13,19441.0,127.4735,127.6555,127.4098,127.5281,19441.0
2019-01-07 09:50:00,140.11,140.2,139.68,140.2,35020.0,127.5099,127.5918,127.1186,127.5918,35020.0
2019-01-07 10:00:00,140.05,140.5,140.03,140.31,115449.0,127.4553,127.8648,127.4371,127.6919,115449.0
2019-01-07 10:10:00,140.37,140.37,140.12,140.24,42068.0,127.7465,127.7465,127.519,127.6282,42068.0
2019-01-07 10:20:00,140.2,140.49,139.99,140.36,160565.0,127.5918,127.8557,127.4007,127.7374,160565.0
2019-01-07 10:30:00,140.38,140.86,140.38,140.69,31797.0,127.7556,128.1924,127.7556,128.0377,31797.0
2019-01-07 10:40:00,140.61,140.94,140.61,140.88,22273.0,127.9649,128.2652,127.9649,128.2106,22273.0
2019-01-07 10:50:00,140.91,141.04,140.82,140.87,49780.0,128.2379,128.3563,128.156,128.2015,49780.0
2019-01-07 11:00:00,140.86,141.1,140.79,140.91,87843.0,128.1924,128.4109,128.1287,128.2379,87843.0
2019-01-07 11:10:00,140.89,141.06,140.85,141.02,39783.0,128.2197,128.3745,128.1833,128.3381,39783.0
2019-01-07 11:20:00,141.01,141.08,140.84,140.96,49242.0,128.329,128.3927,128.1742,128.2834,49242.0
2019-01-07 11:30:00,140.97,141.27,140.87,141.25,51513.0,128.2926,128.5656,128.2015,128.5474,51513.0
2019-01-07 11:40:00,141.25,141.49,141.17,141.43,72657.0,128.5474,128.7658,128.4746,128.7112,72657.0
2019-01-07 11:50:00,141.43,141.71,141.43,141.7,81979.0,128.7112,128.966,128.7112,128.9569,81979.0
2019-01-07 12:00:00,141.7,141.72,141.36,141.42,10267.0,128.9569,128.9751,128.6475,128.7021,10267.0
2019-01-07 12:10:00,141.43,141.53,141.4,141.5,29102.0,128.7112,128.8022,128.6839,128.7749,29102.0
2019-01-07 12:20:00,141.49,141.72,141.48,141.66,10116.0,128.7658,128.9751,128.7567,128.9205,10116.0
2019-01-07 12:30:00,141.65,141.81,141.6,141.76,8460.0,128.9114,129.057,128.8659,129.0115,8460.0
2019-01-07 12:40:00,141.84,141.84,141.69,141.72,8391.0,129.0843,129.0843,128.9478,128.9751,8391.0
2019-01-07 12:50:00,141.71,141.84,141.6,141.76,5718.0,128.966,129.0843,128.8659,129.0115,5718.0
2019-01-07 13:00:00,141.77,141.93,141.77,141.87,13762.0,129.0206,129.1662,129.0206,129.1116,13762.0
2019-01-07 13:10:00,141.89,142.0,141.89,141.98,16714.0,129.1298,129.2299,129.1298,129.2117,16714.0
2019-01-07 13:20:00,141.95,141.98,141.8,141.87,35589.0,129.1844,129.2117,129.0479,129.1116,35589.0
2019-01-07 13:30:00,141.88,141.99,141.81,141.88,66671.0,129.1207,129.2208,129.057,129.1207,66671.0
2019-01-07 13:40:00,141.84,141.93,141.52,141.56,45839.0,129.0843,129.1662,128.7931,128.8295,45839.0
2019-01-07 13:50:00,141.48,141.54,141.37,141.42,180197.0,128.7567,128.8113,128.6566,128.7021,180197.0
2019-01-07 14:00:00,141.43,141.57,141.31,141.37,8395.0,128.7112,128.8386,128.602,128.6566,8395.0
2019-01-07 14:10:00,141.34,141.46,141.25,141.41,31312.0,128.6293,128.7385,128.5474,128.693,31312.0
2019-01-07 14:20:00,141.46,141.55,141.31,141.33,95082.0,128.7385,128.8204,128.602,128.6202,95082.0
2019-01-07 14:30:00,141.29,141.41,141.21,141.22,6959.0,128.5838,128.693,128.511,128.5201,6959.0
2019-01-07 14:40:00,141.23,141.33,141.14,141.25,22970.0,128.5292,128.6202,128.4473,128.5474,22970.0
2019-01-07 14:50:00,141.22,141.22,140.9,140.99,74679.0,128.5201,128.5201,128.2288,128.3108,74679.0
2019-01-07 15:00:00,140.97,141.34,140.97,141.27,40085.0,128.2926,128.6293,128.2926,128.5656,40085.0
2019-01-07 15:10:00,141.28,141.46,141.24,141.46,12718.0,128.5747,128.7385,128.5383,128.7385,12718.0
2019-01-07 15:20:00,141.45,141.57,141.43,141.51,9340.0,128.7294,128.8386,128.7112,128.784,9340.0
2019-01-07 15:30:00,141.49,141.53,141.21,141.36,37240.0,128.7658,128.8022,128.511,128.6475,37240.0
2019-01-07 15:40:00,141.34,141.46,141.23,141.41,28968.0,128.6293,128.7385,128.5292,128.693,28968.0
2019-01-07 15:50:00,141.4,141.41,141.02,141.08,100968.0,128.6839,128.693,128.3381,128.3927,100968.0
2019-01-08 09:30:00,142.52,142.64,142.5,142.5,21945.0,129.7032,129.8124,129.685,129.685,21945.0
2019-01-08 09:40:00,142.45,142.78,142.23,142.27,21099.0,129.6395,129.9398,129.4392,129.4756,21099.0
2019-01-08 09:50:00,142.29,142.3,142.07,142.12,12466.0,129.4938,129.5029,129.2936,129.3391,12466.0
2019-01-08 10:00:00,142.21,142.48,142.2,142.37,11626.0,129.421,129.6668,129.4119,129.5666,11626.0
2019-01-08 10:10:00,142.37,142.37,141.53,141.53,19876.0,129.5666,129.5666,128.8022,128.8022,19876.0
2019-01-08 10:20:00,141.6,141.87,141.57,141.77,11412.0,128.8659,129.1116,128.8386,129.0206,11412.0
2019-01-08 10:30:00,141.79,141.9,141.43,141.66,43446.0,129.0388,129.1389,128.7112,128.9205,43446.0
2019-01-08 10:40:00,141.62,141.62,141.22,141.32,9695.0,128.8841,128.8841,128.5201,128.6111,9695.0
2019-01-08 10:50:00,141.33,141.33,141.01,141.23,21929.0,128.6202,128.6202,128.329,128.5292,21929.0
2019-01-08 11:00:00,141.28,141.64,141.23,141.61,16356.0,128.5747,128.9023,128.5292,128.875,16356.0
2019-01-08 11:10:00,141.56,141.71,141.37,141.63,14182.0,128.8295,128.966,128.6566,128.8932,14182.0
2019-01-08 11:20:00,141.59,141.66,141.48,141.55,10244.0,128.8568,128.9205,128.7567,128.8204,10244.0
2019-01-08 11:30:00,141.45,141.45,141.2,141.33,27111.0,128.7294,128.7294,128.5019,128.6202,27111.0
2019-01-08 11:40:00,141.31,141.5,141.3,141.5,17326.0,128.602,128.7749,128.5929,128.7749,17326.0
2019-01-08 11:50:00,141.49,141.77,141.38,141.77,9601.0,128.7658,129.0206,128.6657,129.0206,9601.0
2019-01-08 12:00:00,141.72,141.86,141.68,141.77,15576.0,128.9751,129.1025,128.9387,129.0206,15576.0
2019-01-08 12:10:00,141.8,142.05,141.67,142.04,14833.0,129.0479,129.2754,128.9296,129.2663,14833.0
2019-01-08 12:20:00,141.98,142.16,141.95,142.03,13170.0,129.2117,129.3755,129.1844,129.2572,13170.0
2019-01-08 12:30:00,142.05,142.09,141.75,141.78,28749.0,129.2754,129.3118,129.0024,129.0297,28749.0
2019-01-08 12:40:00,141.79,142.01,141.52,141.52,22890.0,129.0388,129.239,128.7931,128.7931,22890.0
2019-01-08 12:50:00,141.45,141.74,141.45,141.72,14137.0,128.7294,128.9933,128.7294,128.9751,14137.0
2019-01-08 13:00:00,141.7,141.87,141.57,141.82,102416.0,128.9569,129.1116,128.8386,129.0661,102416.0
2019-01-08 13:10:00,141.84,141.97,141.76,141.85,57620.0,129.0843,129.2026,129.0115,129.0934,57620.0
2019-01-08 13:20:00,141.87,142.02,141.87,141.97,10508.0,129.1116,129.2481,129.1116,129.2026,10508.0
2019-01-08 13:30:00,141.95,142.12,141.94,142.05,20830.0,129.1844,129.3391,129.1753,129.2754,20830.0
2019-01-08 13:40:00,142.03,142.04,141.82,142.02,12402.0,129.2572,129.2663,129.0661,129.2481,12402.0
2019-01-08 13:50:00,142.03,142.37,142.03,142.25,33110.0,129.2572,129.5666,129.2572,129.4574,33110.0
2019-01-08 14:00:00,142.22,142.32,142.16,142.23,14505.0,129.4301,129.5211,129.3755,129.4392,14505.0
2019-01-08 14:10:00,142.23,142.4,142.23,142.3,70854.0,129.4392,129.594,129.4392,129.5029,70854.0
2019-01-08 14:20:00,142.31,142.31,142.09,142.16,23279.0,129.512,129.512,129.3118,129.3755,23279.0
2019-01-08 14:30:00,142.14,142.35,142.14,142.33,16509.0,129.3573,129.5484,129.3573,129.5302,16509.0
2019-01-08 14:40:00,142.34,142.4,142.26,142.4,10025.0,129.5393,129.594,129.4665,129.594,10025.0
2019-01-08 14:50:00,142.38,142.38,142.17,142.26,53275.0,129.5757,129.5757,129.3846,129.4665,53275.0
2019-01-08 15:00:00,142.24,142.33,142.0,142.23,20340.0,129.4483,129.5302,129.2299,129.4392,20340.0
2019-01-08 15:10:00,142.24,142.42,142.21,142.4,33940.0,129.4483,129.6122,129.421,129.594,33940.0
2019-01-08 15:20:00,142.42,142.5,142.3,142.5,27450.0,129.6122,129.685,129.5029,129.685,27450.0
2019-01-08 15:30:00,142.52,142.63,142.47,142.58,38285.0,129.7032,129.8033,129.6577,129.7578,38285.0
2019-01-08 15:40:00,142.58,142.6,142.42,142.44,52624.0,129.7578,129.776,129.6122,129.6304,52624.0
2019-01-08 15:50:00,142.41,142.56,142.35,142.51,94292.0,129.6031,129.7396,129.5484,129.6941,94292.0
2019-01-09 09:30:00,143.05,143.17,142.96,143.07,12153.0,130.1855,130.2947,130.1036,130.2037,12153.0
2019-01-09 09:40:00,143.07,143.09,142.74,142.88,28628.0,130.2037,130.2219,129.9034,130.0308,28628.0
2019-01-09 09:50:00,142.91,143.28,142.91,143.2,10051.0,130.0581,130.3948,130.0581,130.322,10051.0
2019-01-09 10:00:00,143.37,143.38,143.01,143.13,62004.0,130.4767,130.4858,130.1491,130.2583,62004.0
2019-01-09 10:10:00,143.27,143.31,142.98,143.14,27513.0,130.3857,130.4221,130.1218,130.2674,27513.0
2019-01-09 10:20:00,143.19,143.28,143.12,143.16,52954.0,130.3129,130.3948,130.2492,130.2856,52954.0
2019-01-09 10:30:00,143.0,143.0,142.69,142.8,30844.0,130.14,130.14,129.8579,129.958,30844.0
2019-01-09 10:40:00,142.72,142.74,142.34,142.51,14617.0,129.8852,129.9034,129.5393,129.6941,14617.0
2019-01-09 10:50:00,142.53,142.71,142.53,142.58,15808.0,129.7123,129.8761,129.7123,129.7578,15808.0
2019-01-09 11:00:00,142.65,143.08,142.63,142.93,31322.0,129.8215,130.2128,129.8033,130.0763,31322.0
2019-01-09 11:10:00,143.01,143.13,142.87,143.04,3121.0,130.1491,130.2583,130.0217,130.1764,3121.0
2019-01-09 11:20:00,142.97,143.24,142.89,143.23,24603.0,130.1127,130.3584,130.0399,130.3493,24603.0
2019-01-09 11:30:00,143.22,143.23,143.05,143.12,8627.0,130.3402,130.3493,130.1855,130.2492,8627.0
2019-01-09 11:40:00,143.18,143.36,143.04,143.34,17357.0,130.3038,130.4676,130.1764,130.4494,17357.0
2019-01-09 11:50:00,143.34,143.56,143.3,143.34,27385.0,130.4494,130.6496,130.413,130.4494,27385.0
2019-01-09 12:00:00,143.34,143.41,143.24,143.27,111340.0,130.4494,130.5131,130.3584,130.3857,111340.0
2019-01-09 12:10:00,143.29,143.42,143.27,143.36,5649.0,130.4039,130.5222,130.3857,130.4676,5649.0
2019-01-09 12:20:00,143.4,143.46,143.36,143.37,10817.0,130.504,130.5586,130.4676,130.4767,10817.0
2019-01-09 12:30:00,143.38,143.56,143.37,143.52,14817.0,130.4858,130.6496,130.4767,130.6132,14817.0
2019-01-09 12:40:00,143.48,143.68,143.48,143.56,43862.0,130.5768,130.7588,130.5768,130.6496,43862.0
2019-01-09 12:50:00,143.61,143.66,143.57,143.66,3750.0,130.6951,130.7406,130.6587,130.7406,3750.0
2019-01-09 13:00:00,143.68,143.68,143.44,143.55,107766.0,130.7588,130.7588,130.5404,130.6405,107766.0
2019-01-09 13:10:00,143.5,143.6,143.44,143.59,24878.0,130.595,130.686,130.5404,130.6769,24878.0
2019-01-09 13:20:00,143.57,143.64,143.56,143.57,9360.0,130.6587,130.7224,130.6496,130.6587,9360.0
2019-01-09 13:30:00,143.56,143.56,143.45,143.47,9440.0,130.6496,130.6496,130.5495,130.5677,9440.0
2019-01-09 13:40:00,143.47,143.54,143.44,143.46,4500.0,130.5677,130.6314,130.5404,130.5586,4500.0
2019-01-09 13:50:00,143.42,143.42,143.23,143.37,13372.0,130.5222,130.5222,130.3493,130.4767,13372.0
2019-01-09 14:00:00,143.36,143.76,143.36,143.76,15413.0,130.4676,130.8316,130.4676,130.8316,15413.0
2019-01-09 14:10:00,143.75,143.76,143.15,143.15,16202.0,130.8225,130.8316,130.2765,130.2765,16202.0
2019-01-09 14:20:00,143.1,143.16,142.93,143.09,30124.0,130.231,130.2856,130.0763,130.2219,30124.0
2019-01-09 14:30:00,143.05,143.28,142.98,143.28,9772.0,130.1855,130.3948,130.1218,130.3948,9772.0
2019-01-09 14:40:00,143.22,143.59,143.22,143.59,9084.0,130.3402,130.6769,130.3402,130.6769,9084.0
2019-01-09 14:50:00,143.61,143.61,143.41,143.48,13738.0,130.6951,130.6951,130.5131,130.5768,13738.0
2019-01-09 15:00:00,143.43,143.55,143.39,143.5,8833.0,130.5313,130.6405,130.4949,130.595,8833.0
2019-01-09 15:10:00,143.5,143.63,143.43,143.57,9864.0,130.595,130.7133,130.5313,130.6587,9864.0
2019-01-09 15:20:00,143.59,143.65,143.48,143.51,12463.0,130.6769,130.7315,130.5768,130.6041,12463.0
2019-01-09 15:30:00,143.52,143.57,143.29,143.32,41466.0,130.6132,130.6587,130.4039,130.4312,41466.0
2019-01-09 15:40:00,143.32,143.32,142.96,143.07,35514.0,130.4312,130.4312,130.1036,130.2037,35514.0
2019-01-09 15:50:00,143.05,143.3,142.92,143.23,59517.0,130.1855,130.413,130.0672,130.3493,59517.0
2019-01-10 09:30:00,142.39,142.48,142.21,142.31,27761.0,129.5848,129.6668,129.421,129.512,27761.0
2019-01-10 09:40:00,142.32,142.35,142.09,142.11,44231.0,129.5211,129.5484,129.3118,129.33,44231.0
2019-01-10 09:50:00,142.08,142.22,141.98,142.17,27350.0,129.3027,129.4301,129.2117,129.3846,27350.0
2019-01-10 10:00:00,142.16,142.41,142.16,142.4,18569.0,129.3755,129.6031,129.3755,129.594,18569.0
2019-01-10 10:10:00,142.44,142.5,142.11,142.38,38788.0,129.6304,129.685,129.33,129.5757,38788.0
2019-01-10 10:20:00,142.38,142.88,142.36,142.88,50737.0,129.5757,130.0308,129.5575,130.0308,50737.0
2019-01-10 10:30:00,142.85,142.95,142.75,142.9,13833.0,130.0035,130.0945,129.9125,130.049,13833.0
2019-01-10 10:40:00,142.87,142.93,142.75,142.93,20228.0,130.0217,130.0763,129.9125,130.0763,20228.0
2019-01-10 10:50:00,142.93,143.13,142.93,143.09,10404.0,130.0763,130.2583,130.0763,130.2219,10404.0
2019-01-10 11:00:00,143.08,143.27,143.01,143.23,14580.0,130.2128,130.3857,130.1491,130.3493,14580.0
2019-01-10 11:10:00,143.19,143.34,143.17,143.2,20468.0,130.3129,130.4494,130.2947,130.322,20468.0
2019-01-10 11:20:00,143.18,143.26,143.09,143.11,12867.0,130.3038,130.3766,130.2219,130.2401,12867.0
2019-01-10 11:30:00,143.14,143.5,143.13,143.45,13123.0,130.2674,130.595,130.2583,130.5495,13123.0
2019-01-10 11:40:00,143.46,143.48,143.31,143.36,9713.0,130.5586,130.5768,130.4221,130.4676,9713.0
2019-01-10 11:50:00,143.33,143.41,143.25,143.41,10788.0,130.4403,130.5131,130.3675,130.5131,10788.0
2019-01-10 12:00:00,143.41,143.58,143.19,143.23,63474.0,130.5131,130.6678,130.3129,130.3493,63474.0
2019-01-10 12:10:00,143.21,143.33,143.18,143.33,1828.0,130.3311,130.4403,130.3038,130.4403,1828.0
2019-01-10 12:20:00,143.22,143.45,143.22,143.42,8383.0,130.3402,130.5495,130.3402,130.5222,8383.0
2019-01-10 12:30:00,143.43,143.45,143.36,143.4,12088.0,130.5313,130.5495,130.4676,130.504,12088.0
2019-01-10 12:40:00,143.37,143.68,143.24,143.53,26717.0,130.4767,130.7588,130.3584,130.6223,26717.0
2019-01-10 12:50:00,143.55,143.71,143.47,143.51,16715.0,130.6405,130.7861,130.5677,130.6041,16715.0
2019-01-10 13:00:00,143.5,143.5,142.92,142.94,36509.0,130.595,130.595,130.0672,130.0854,36509.0
2019-01-10 13:10:00,142.96,143.05,142.76,142.91,27276.0,130.1036,130.1855,129.9216,130.0581,27276.0
2019-01-10 13:20:00,142.87,143.06,142.86,143.01,4819.0,130.0217,130.1946,130.0126,130.1491,4819.0
2019-01-10 13:30:00,143.05,143.05,142.79,142.79,11141.0,130.1855,130.1855,129.9489,129.9489,11141.0
2019-01-10 13:40:00,142.78,142.9,142.63,142.86,17112.0,129.9398,130.049,129.8033,130.0126,17112.0
2019-01-10 13:50:00,142.86,143.03,142.85,143.03,4347.0,130.0126,130.1673,130.0035,130.1673,4347.0
2019-01-10 14:00:00,143.11,143.49,143.11,143.48,22549.0,130.2401,130.5859,130.2401,130.5768,22549.0
2019-01-10 14:10:00,143.53,143.63,143.46,143.61,72757.0,130.6223,130.7133,130.5586,130.6951,72757.0
2019-01-10 14:20:00,143.63,143.8,143.54,143.57,16637.0,130.7133,130.868,130.6314,130.6587,16637.0
2019-01-10 14:30:00,143.58,143.58,143.43,143.45,48435.0,130.6678,130.6678,130.5313,130.5495,48435.0
2019-01-10 14:40:00,143.49,143.68,143.4,143.42,30769.0,130.5859,130.7588,130.504,130.5222,30769.0
2019-01-10 14:50:00,143.4,143.52,143.28,143.52,24494.0,130.504,130.6132,130.3948,130.6132,24494.0
2019-01-10 15:00:00,143.51,143.67,143.51,143.55,11284.0,130.6041,130.7497,130.6041,130.6405,11284.0
2019-01-10 15:10:00,143.52,143.67,143.46,143.59,95628.0,130.6132,130.7497,130.5586,130.6769,95628.0
2019-01-10 15:20:00,143.58,143.74,143.54,143.7,33394.0,130.6678,130.8134,130.6314,130.777,33394.0
2019-01-10 15:30:00,143.72,143.81,143.6,143.79,96857.0,130.7952,130.8771,130.686,130.8589,96857.0
2019-01-10 15:40:00,143.81,143.98,143.79,143.82,24521.0,130.8771,131.0319,130.8589,130.8862,24521.0
2019-01-10 15:50:00,143.87,143.98,143.79,143.92,37643.0,130.9318,131.0319,130.8589,130.9773,37643.0
2019-01-11 09:30:00,143.22,143.3,142.91,143.1,27744.0,130.3402,130.413,130.0581,130.231,27744.0
2019-01-11 09:40:00,143.14,143.25,142.97,143.16,67384.0,130.2674,130.3675,130.1127,130.2856,67384.0
2019-01-11 09:50:00,143.12,143.16,142.87,143.14,13940.0,130.2492,130.2856,130.0217,130.2674,13940.0
2019-01-11 10:00:00,143.13,143.38,143.12,143.38,19249.0,130.2583,130.4858,130.2492,130.4858,19249.0
2019-01-11 10:10:00,143.4,143.41,143.17,143.28,30701.0,130.504,130.5131,130.2947,130.3948,30701.0
2019-01-11 10:20:00,143.26,143.29,142.96,142.98,12573.0,130.3766,130.4039,130.1036,130.1218,12573.0
2019-01-11 10:30:00,142.95,143.21,142.88,143.15,36531.0,130.0945,130.3311,130.0308,130.2765,36531.0
2019-01-11 10:40:00,143.15,143.3,143.06,143.22,6146.0,130.2765,130.413,130.1946,130.3402,6146.0
2019-01-11 10:50:00,143.21,143.46,143.06,143.44,39890.0,130.3311,130.5586,130.1946,130.5404,39890.0
2019-01-11 11:00:00,143.49,143.5,143.32,143.41,20014.0,130.5859,130.595,130.4312,130.5131,20014.0
2019-01-11 11:10:00,143.37,143.41,143.15,143.39,117523.0,130.4767,130.5131,130.2765,130.4949,117523.0
2019-01-11 11:20:00,143.38,143.44,143.25,143.38,121291.0,130.4858,130.5404,130.3675,130.4858,121291.0
2019-01-11 11:30:00,143.37,143.46,143.35,143.44,9216.0,130.4767,130.5586,130.4585,130.5404,9216.0
2019-01-11 11:40:00,143.45,143.63,143.38,143.63,28921.0,130.5495,130.7133,130.4858,130.7133,28921.0
2019-01-11 11:50:00,143.67,143.67,143.53,143.63,213640.0,130.7497,130.7497,130.6223,130.7133,213640.0
2019-01-11 12:00:00,143.6,143.7,143.59,143.65,42371.0,130.686,130.777,130.6769,130.7315,42371.0
2019-01-11 12:10:00,143.57,143.66,143.53,143.59,5254.0,130.6587,130.7406,130.6223,130.6769,5254.0
2019-01-11 12:20:00,143.61,143.68,143.5,143.63,189939.0,130.6951,130.7588,130.595,130.7133,189939.0
2019-01-11 12:30:00,143.64,143.86,143.61,143.81,25442.0,130.7224,130.9227,130.6951,130.8771,25442.0
2019-01-11 12:40:00,143.81,143.85,143.7,143.73,24888.0,130.8771,130.9136,130.777,130.8043,24888.0
2019-01-11 12:50:00,143.73,143.82,143.73,143.81,14159.0,130.8043,130.8862,130.8043,130.8771,14159.0
2019-01-11 13:00:00,143.77,143.79,143.58,143.61,13240.0,130.8407,130.8589,130.6678,130.6951,13240.0
2019-01-11 13:10:00,143.62,143.65,143.43,143.49,34434.0,130.7042,130.7315,130.5313,130.5859,34434.0
2019-01-11 13:20:00,143.5,143.5,143.34,143.46,33935.0,130.595,130.595,130.4494,130.5586,33935.0
2019-01-11 13:30:00,143.45,143.54,143.43,143.45,7073.0,130.5495,130.6314,130.5313,130.5495,7073.0
2019-01-11 13:40:00,143.51,143.58,143.5,143.51,14714.0,130.6041,130.6678,130.595,130.6041,14714.0
2019-01-11 13:50:00,143.5,143.66,143.48,143.59,15576.0,130.595,130.7406,130.5768,130.6769,15576.0
2019-01-11 14:00:00,143.57,143.64,143.48,143.64,10195.0,130.6587,130.7224,130.5768,130.7224,10195.0
2019-01-11 14:10:00,143.67,143.73,143.64,143.65,22027.0,130.7497,130.8043,130.7224,130.7315,22027.0
2019-01-11 14:20:00,143.67,143.7,143.59,143.7,8000.0,130.7497,130.777,130.6769,130.777,8000.0
2019-01-11 14:30:00,143.68,143.74,143.62,143.69,8222.0,130.7588,130.8134,130.7042,130.7679,8222.0
2019-01-11 14:40:00,143.7,143.74,143.6,143.64,9943.0,130.777,130.8134,130.686,130.7224,9943.0
2019-01-11 14:50:00,143.67,143.7,143.48,143.54,52040.0,130.7497,130.777,130.5768,130.6314,52040.0
2019-01-11 15:00:00,143.52,143.73,143.49,143.68,41448.0,130.6132,130.8043,130.5859,130.7588,41448.0
2019-01-11 15:10:00,143.68,143.71,143.58,143.63,5936.0,130.7588,130.7861,130.6678,130.7133,5936.0
2019-01-11 15:20:00,143.62,143.65,143.52,143.52,13032.0,130.7042,130.7315,130.6132,130.6132,13032.0
2019-01-11 15:30:00,143.57,143.83,143.55,143.79,49394.0,130.6587,130.8954,130.6405,130.8589,49394.0
2019-01-11 15:40:00,143.8,143.89,143.79,143.87,21856.0,130.868,130.95,130.8589,130.9318,21856.0
2019-01-11 15:50:00,143.87,143.89,143.76,143.87,77715.0,130.9318,130.95,130.8316,130.9318,77715.0
2019-01-14 09:30:00,142.7,142.7,142.47,142.69,19650.0,129.867,129.867,129.6577,129.8579,19650.0
2019-01-14 09:40:00,142.88,142.97,142.87,142.88,2361.0,130.0308,130.1127,130.0217,130.0308,2361.0
2019-01-14 09:50:00,142.88,143.06,142.86,142.88,958.0,130.0308,130.1946,130.0126,130.0308,958.0
2019-01-14 10:00:00,142.92,143.2,142.87,143.16,19009.0,130.0672,130.322,130.0217,130.2856,19009.0
2019-01-14 10:10:00,143.17,143.25,143.06,143.25,18563.0,130.2947,130.3675,130.1946,130.3675,18563.0
2019-01-14 10:20:00,143.22,143.22,142.99,143.08,10647.0,130.3402,130.3402,130.1309,130.2128,10647.0
2019-01-14 10:30:00,143.12,143.28,143.12,143.2,7335.0,130.2492,130.3948,130.2492,130.322,7335.0
2019-01-14 10:40:00,143.16,143.34,143.03,143.09,10225.0,130.2856,130.4494,130.1673,130.2219,10225.0
2019-01-14 10:50:00,143.1,143.33,143.08,143.24,15244.0,130.231,130.4403,130.2128,130.3584,15244.0
2019-01-14 11:00:00,143.14,143.32,143.13,143.17,3779.0,130.2674,130.4312,130.2583,130.2947,3779.0
2019-01-14 11:10:00,143.14,143.18,142.91,142.91,9186.0,130.2674,130.3038,130.0581,130.0581,9186.0
2019-01-14 11:20:00,142.89,143.01,142.89,142.98,42686.0,130.0399,130.1491,130.0399,130.1218,42686.0
2019-01-14 11:30:00,142.98,143.28,142.95,143.25,64279.0,130.1218,130.3948,130.0945,130.3675,64279.0
2019-01-14 11:40:00,143.27,143.29,143.15,143.17,10341.0,130.3857,130.4039,130.2765,130.2947,10341.0
2019-01-14 11:50:00,143.15,143.19,143.0,143.08,15518.0,130.2765,130.3129,130.14,130.2128,15518.0
2019-01-14 12:00:00,143.09,143.16,143.04,143.14,16296.0,130.2219,130.2856,130.1764,130.2674,16296.0
2019-01-14 12:10:00,143.13,143.4,143.12,143.37,33019.0,130.2583,130.504,130.2492,130.4767,33019.0
2019-01-14 12:20:00,143.35,143.39,143.31,143.34,22739.0,130.4585,130.4949,130.4221,130.4494,22739.0
2019-01-14 12:30:00,143.35,143.35,143.25,143.3,19131.0,130.4585,130.4585,130.3675,130.413,19131.0
2019-01-14 12:40:00,143.31,143.35,143.26,143.29,8199.0,130.4221,130.4585,130.3766,130.4039,8199.0
2019-01-14 12:50:00,143.27,143.32,143.23,143.27,13207.0,130.3857,130.4312,130.3493,130.3857,13207.0
2019-01-14 13:00:00,143.26,143.3,143.19,143.3,193083.0,130.3766,130.413,130.3129,130.413,193083.0
2019-01-14 13:10:00,143.29,143.42,143.27,143.42,22238.0,130.4039,130.5222,130.3857,130.5222,22238.0
2019-01-14 13:20:00,143.43,143.47,143.38,143.39,16078.0,130.5313,130.5677,130.4858,130.4949,16078.0
2019-01-14 13:30:00,143.4,143.46,143.39,143.46,14580.0,130.504,130.5586,130.4949,130.5586,14580.0
2019-01-14 13:40:00,143.46,143.51,143.4,143.43,47585.0,130.5586,130.6041,130.504,130.5313,47585.0
2019-01-14 13:50:00,143.42,143.44,143.35,143.35,5983.0,130.5222,130.5404,130.4585,130.4585,5983.0
2019-01-14 14:00:00,143.35,143.42,143.25,143.25,13452.0,130.4585,130.5222,130.3675,130.3675,13452.0
2019-01-14 14:10:00,143.29,143.29,143.16,143.16,33974.0,130.4039,130.4039,130.2856,130.2856,33974.0
2019-01-14 14:20:00,143.15,143.2,143.09,143.15,138421.0,130.2765,130.322,130.2219,130.2765,138421.0
2019-01-14 14:30:00,143.16,143.22,143.15,143.18,91041.0,130.2856,130.3402,130.2765,130.3038,91041.0
2019-01-14 14:40:00,143.18,143.34,143.17,143.34,23762.0,130.3038,130.4494,130.2947,130.4494,23762.0
2019-01-14 14:50:00,143.34,143.44,143.32,143.41,15776.0,130.4494,130.5404,130.4312,130.5131,15776.0
2019-01-14 15:00:00,143.43,143.47,143.36,143.42,16884.0,130.5313,130.5677,130.4676,130.5222,16884.0
2019-01-14 15:10:00,143.42,143.42,143.28,143.33,4763.0,130.5222,130.5222,130.3948,130.4403,4763.0
2019-01-14 15:20:00,143.36,143.42,143.27,143.28,16688.0,130.4676,130.5222,130.3857,130.3948,16688.0
2019-01-14 15:30:00,143.28,143.37,143.27,143.31,15907.0,130.3948,130.4767,130.3857,130.4221,15907.0
2019-01-14 15:40:00,143.3,143.31,143.1,143.11,72354.0,130.413,130.4221,130.231,130.2401,72354.0
2019-01-14 15:50:00,143.12,143.24,142.95,143.03,178847.0,130.2492,130.3584,130.0945,130.1673,178847.0
2019-01-15 09:30:00,143.27,143.86,143.12,143.85,40881.0,130.3857,130.9227,130.2492,130.9136,40881.0
2019-01-15 09:40:00,143.84,143.95,143.82,143.87,16086.0,130.9045,131.0046,130.8862,130.9318,16086.0
2019-01-15 09:50:00,143.92,144.03,143.8,143.9,14743.0,130.9773,131.0774,130.868,130.9591,14743.0
2019-01-15 10:00:00,143.94,144.4,143.94,144.19,41107.0,130.9955,131.4141,130.9955,131.223,41107.0
2019-01-15 10:10:00,144.12,144.14,143.7,143.85,24556.0,131.1593,131.1775,130.777,130.9136,24556.0
2019-01-15 10:20:00,143.84,143.86,143.65,143.8,13411.0,130.9045,130.9227,130.7315,130.868,13411.0
2019-01-15 10:30:00,143.9,143.96,143.7,143.96,17978.0,130.9591,131.0137,130.777,131.0137,17978.0
2019-01-15 10:40:00,143.92,144.12,143.86,143.93,29159.0,130.9773,131.1593,130.9227,130.9864,29159.0
2019-01-15 10:50:00,143.96,144.19,143.93,144.14,18474.0,131.0137,131.223,130.9864,131.1775,18474.0
2019-01-15 11:00:00,144.15,144.29,144.14,144.21,6890.0,131.1866,131.314,131.1775,131.2412,6890.0
2019-01-15 11:10:00,144.15,144.15,143.99,144.11,14310.0,131.1866,131.1866,131.041,131.1502,14310.0
2019-01-15 11:20:00,144.11,144.12,143.9,144.07,8571.0,131.1502,131.1593,130.9591,131.1138,8571.0
2019-01-15 11:30:00,144.06,144.09,143.98,144.09,10577.0,131.1047,131.132,131.0319,131.132,10577.0
2019-01-15 11:40:00,144.07,144.27,144.05,144.23,46927.0,131.1138,131.2958,131.0956,131.2594,46927.0
2019-01-15 11:50:00,144.23,144.55,144.16,144.49,25346.0,131.2594,131.5506,131.1957,131.496,25346.0
2019-01-15 12:00:00,144.49,144.74,144.48,144.55,22989.0,131.496,131.7235,131.4869,131.5506,22989.0
2019-01-15 12:10:00,144.56,144.72,144.54,144.64,13876.0,131.5597,131.7053,131.5415,131.6325,13876.0
2019-01-15 12:20:00,144.66,144.76,144.6,144.62,7787.0,131.6507,131.7417,131.5961,131.6143,7787.0
2019-01-15 12:30:00,144.62,144.62,144.46,144.54,9760.0,131.6143,131.6143,131.4687,131.5415,9760.0
2019-01-15 12:40:00,144.56,144.59,144.47,144.52,9596.0,131.5597,131.587,131.4778,131.5233,9596.0
2019-01-15 12:50:00,144.5,144.5,144.34,144.42,129038.0,131.5051,131.5051,131.3595,131.4323,129038.0
2019-01-15 13:00:00,144.42,144.48,144.36,144.47,6869.0,131.4323,131.4869,131.3777,131.4778,6869.0
2019-01-15 13:10:00,144.43,144.44,144.31,144.4,9884.0,131.4414,131.4505,131.3322,131.4141,9884.0
2019-01-15 13:20:00,144.41,144.47,144.38,144.41,7080.0,131.4232,131.4778,131.3959,131.4232,7080.0
2019-01-15 13:30:00,144.42,144.55,144.42,144.52,7374.0,131.4323,131.5506,131.4323,131.5233,7374.0
2019-01-15 13:40:00,144.51,144.55,144.39,144.46,8525.0,131.5142,131.5506,131.405,131.4687,8525.0
2019-01-15 13:50:00,144.45,144.5,144.43,144.47,7495.0,131.4596,131.5051,131.4414,131.4778,7495.0
2019-01-15 14:00:00,144.46,144.64,144.38,144.45,16064.0,131.4687,131.6325,131.3959,131.4596,16064.0
2019-01-15 14:10:00,144.47,144.48,144.26,144.36,14253.0,131.4778,131.4869,131.2867,131.3777,14253.0
2019-01-15 14:20:00,144.36,144.36,143.92,143.93,41990.0,131.3777,131.3777,130.9773,130.9864,41990.0
2019-01-15 14:30:00,143.84,144.03,143.73,143.9,42521.0,130.9045,131.0774,130.8043,130.9591,42521.0
2019-01-15 14:40:00,143.88,144.15,143.88,144.05,12259.0,130.9409,131.1866,130.9409,131.0956,12259.0
2019-01-15 14:50:00,144.06,144.24,144.06,144.24,23286.0,131.1047,131.2685,131.1047,131.2685,23286.0
2019-01-15 15:00:00,144.19,144.48,144.18,144.47,13935.0,131.223,131.4869,131.2139,131.4778,13935.0
2019-01-15 15:10:00,144.47,144.48,144.35,144.38,19223.0,131.4778,131.4869,131.3686,131.3959,19223.0
2019-01-15 15:20:00,144.36,144.42,144.28,144.42,13660.0,131.3777,131.4323,131.3049,131.4323,13660.0
2019-01-15 15:30:00,144.38,144.44,144.3,144.37,27822.0,131.3959,131.4505,131.3231,131.3868,27822.0
2019-01-15 15:40:00,144.35,144.69,144.35,144.57,43158.0,131.3686,131.678,131.3686,131.5688,43158.0
2019-01-15 15:50:00,144.57,144.63,144.47,144.59,140832.0,131.5688,131.6234,131.4778,131.587,140832.0
2019-01-16 09:30:00,144.81,145.13,144.78,145.09,40207.0,131.7872,132.0784,131.7599,132.042,40207.0
2019-01-16 09:40:00,145.15,145.38,145.15,145.26,21288.0,132.0966,132.306,132.0966,132.1968,21288.0
2019-01-16 09:50:00,145.22,145.29,145.22,145.26,2137.0,132.1603,132.2241,132.1603,132.1968,2137.0
2019-01-16 10:00:00,145.3,145.44,145.3,145.43,2329.0,132.2332,132.3606,132.2332,132.3515,2329.0
2019-01-16 10:10:00,145.41,145.42,145.35,145.36,15794.0,132.3333,132.3424,132.2787,132.2878,15794.0
2019-01-16 10:20:00,145.33,145.34,145.21,145.23,2715.0,132.2605,132.2696,132.1512,132.1694,2715.0
2019-01-16 10:30:00,145.26,145.26,144.95,144.95,4475.0,132.1968,132.1968,131.9146,131.9146,4475.0
2019-01-16 10:40:00,144.98,145.04,144.81,145.04,6943.0,131.9419,131.9965,131.7872,131.9965,6943.0
2019-01-16 10:50:00,145.08,145.14,145.08,145.09,2452.0,132.0329,132.0875,132.0329,132.042,2452.0
2019-01-16 11:00:00,145.17,145.17,144.83,144.96,17140.0,132.1148,132.1148,131.8054,131.9237,17140.0
2019-01-16 11:10:00,145.0,145.26,145.0,145.26,13411.0,131.9601,132.1968,131.9601,132.1968,13411.0
2019-01-16 11:20:00,145.29,145.29,145.13,145.27,6453.0,132.2241,132.2241,132.0784,132.2059,6453.0
2019-01-16 11:30:00,145.16,145.33,145.16,145.27,5345.0,132.1057,132.2605,132.1057,132.2059,5345.0
2019-01-16 11:40:00,145.25,145.31,145.06,145.08,13950.0,132.1876,132.2423,132.0147,132.0329,13950.0
2019-01-16 11:50:00,145.0,145.06,144.9,144.9,2865.0,131.9601,132.0147,131.8691,131.8691,2865.0
2019-01-16 12:00:00,145.08,145.09,144.97,145.03,10106.0,132.0329,132.042,131.9328,131.9874,10106.0
2019-01-16 12:10:00,145.06,145.13,144.87,145.1,21957.0,132.0147,132.0784,131.8418,132.0511,21957.0
2019-01-16 12:20:00,145.07,145.2,145.03,145.14,19290.0,132.0238,132.1421,131.9874,132.0875,19290.0
2019-01-16 12:30:00,145.16,145.16,144.99,145.04,17092.0,132.1057,132.1057,131.951,131.9965,17092.0
2019-01-16 12:40:00,145.08,145.22,145.08,145.18,20983.0,132.0329,132.1603,132.0329,132.1239,20983.0
2019-01-16 12:50:00,145.22,145.26,145.2,145.26,17440.0,132.1603,132.1968,132.1421,132.1968,17440.0
2019-01-16 13:00:00,145.21,145.22,145.07,145.09,13609.0,132.1512,132.1603,132.0238,132.042,13609.0
2019-01-16 13:10:00,145.18,145.18,145.06,145.15,9265.0,132.1239,132.1239,132.0147,132.0966,9265.0
2019-01-16 13:20:00,145.17,145.23,145.17,145.19,4182.0,132.1148,132.1694,132.1148,132.133,4182.0
2019-01-16 13:30:00,145.21,145.24,145.2,145.22,7601.0,132.1512,132.1785,132.1421,132.1603,7601.0
2019-01-16 13:40:00,145.22,145.27,145.14,145.27,10380.0,132.1603,132.2059,132.0875,132.2059,10380.0
2019-01-16 13:50:00,145.24,145.27,145.19,145.23,18069.0,132.1785,132.2059,132.133,132.1694,18069.0
2019-01-16 14:00:00,145.25,145.34,145.24,145.29,21132.0,132.1876,132.2696,132.1785,132.2241,21132.0
2019-01-16 14:10:00,145.29,145.39,145.26,145.31,20903.0,132.2241,132.3151,132.1968,132.2423,20903.0
2019-01-16 14:20:00,145.36,145.42,145.34,145.39,14037.0,132.2878,132.3424,132.2696,132.3151,14037.0
2019-01-16 14:30:00,145.38,145.55,145.38,145.47,15622.0,132.306,132.4607,132.306,132.3879,15622.0
2019-01-16 14:40:00,145.49,145.51,145.38,145.41,27348.0,132.4061,132.4243,132.306,132.3333,27348.0
2019-01-16 14:50:00,145.42,145.45,145.25,145.29,53247.0,132.3424,132.3697,132.1876,132.2241,53247.0
2019-01-16 15:00:00,145.25,145.43,145.25,145.34,23053.0,132.1876,132.3515,132.1876,132.2696,23053.0
2019-01-16 15:10:00,145.37,145.4,145.29,145.39,4862.0,132.2969,132.3242,132.2241,132.3151,4862.0
2019-01-16 15:20:00,145.4,145.47,145.35,145.42,15331.0,132.3242,132.3879,132.2787,132.3424,15331.0
2019-01-16 15:30:00,145.42,145.42,145.08,145.21,18650.0,132.3424,132.3424,132.0329,132.1512,18650.0
2019-01-16 15:40:00,145.21,145.21,145.06,145.19,42559.0,132.1512,132.1512,132.0147,132.133,42559.0
2019-01-16 15:50:00,145.18,145.21,144.96,144.98,127617.0,132.1239,132.1512,131.9237,131.9419,127617.0
2019-01-17 09:30:00,144.5,144.89,144.26,144.82,17849.0,131.5051,131.86,131.2867,131.7963,17849.0
2019-01-17 09:40:00,144.88,144.99,144.84,144.94,16076.0,131.8509,131.951,131.8145,131.9055,16076.0
2019-01-17 09:50:00,144.99,145.15,144.93,145.09,2661.0,131.951,132.0966,131.8964,132.042,2661.0
2019-01-17 10:00:00,145.11,145.11,145.0,145.0,3912.0,132.0602,132.0602,131.9601,131.9601,3912.0
2019-01-17 10:10:00,144.99,145.24,144.93,144.93,14727.0,131.951,132.1785,131.8964,131.8964,14727.0
2019-01-17 10:20:00,144.93,145.19,144.84,145.17,61893.0,131.8964,132.133,131.8145,132.1148,61893.0
2019-01-17 10:30:00,145.1,145.18,145.06,145.13,33569.0,132.0511,132.1239,132.0147,132.0784,33569.0
2019-01-17 10:40:00,145.03,145.15,145.02,145.03,1958.0,131.9874,132.0966,131.9783,131.9874,1958.0
2019-01-17 10:50:00,145.07,145.17,145.04,145.17,3233.0,132.0238,132.1148,131.9965,132.1148,3233.0
2019-01-17 11:00:00,145.2,145.35,145.19,145.35,8505.0,132.1421,132.2787,132.133,132.2787,8505.0
2019-01-17 11:10:00,145.35,145.37,145.28,145.28,33252.0,132.2787,132.2969,132.215,132.215,33252.0
2019-01-17 11:20:00,145.28,145.35,145.26,145.35,3453.0,132.215,132.2787,132.1968,132.2787,3453.0
2019-01-17 11:30:00,145.34,145.41,145.34,145.37,4220.0,132.2696,132.3333,132.2696,132.2969,4220.0
2019-01-17 11:40:00,145.4,145.48,145.35,145.35,24768.0,132.3242,132.397,132.2787,132.2787,24768.0
2019-01-17 11:50:00,145.38,145.39,145.32,145.38,5304.0,132.306,132.3151,132.2514,132.306,5304.0
2019-01-17 12:00:00,145.36,145.44,145.3,145.34,5046.0,132.2878,132.3606,132.2332,132.2696,5046.0
2019-01-17 12:10:00,145.36,145.47,145.36,145.46,3331.0,132.2878,132.3879,132.2878,132.3788,3331.0
2019-01-17 12:20:00,145.4,145.42,145.35,145.42,5184.0,132.3242,132.3424,132.2787,132.3424,5184.0
2019-01-17 12:30:00,145.44,145.45,145.41,145.44,6223.0,132.3606,132.3697,132.3333,132.3606,6223.0
2019-01-17 12:40:00,145.45,145.48,145.32,145.36,26913.0,132.3697,132.397,132.2514,132.2878,26913.0
2019-01-17 12:50:00,145.36,145.37,145.21,145.27,18808.0,132.2878,132.2969,132.1512,132.2059,18808.0
2019-01-17 13:00:00,145.29,145.41,145.29,145.4,4128.0,132.2241,132.3333,132.2241,132.3242,4128.0
2019-01-17 13:10:00,145.39,145.47,145.38,145.44,91749.0,132.3151,132.3879,132.306,132.3606,91749.0
2019-01-17 13:20:00,145.47,145.62,145.47,145.58,33629.0,132.3879,132.5244,132.3879,132.488,33629.0
2019-01-17 13:30:00,145.59,145.61,145.53,145.55,9577.0,132.4971,132.5153,132.4425,132.4607,9577.0
2019-01-17 13:40:00,145.57,145.58,145.43,145.48,20067.0,132.4789,132.488,132.3515,132.397,20067.0
2019-01-17 13:50:00,145.5,145.58,145.42,145.58,14784.0,132.4152,132.488,132.3424,132.488,14784.0
2019-01-17 14:00:00,145.57,145.6,145.53,145.54,183793.0,132.4789,132.5062,132.4425,132.4516,183793.0
2019-01-17 14:10:00,145.55,145.56,145.49,145.51,21913.0,132.4607,132.4698,132.4061,132.4243,21913.0
2019-01-17 14:20:00,145.5,145.51,145.39,145.44,7668.0,132.4152,132.4243,132.3151,132.3606,7668.0
2019-01-17 14:30:00,145.44,145.8,145.39,145.79,50581.0,132.3606,132.6882,132.3151,132.6791,50581.0
2019-01-17 14:40:00,145.75,146.69,145.74,146.62,110346.0,132.6427,133.4982,132.6336,133.4344,110346.0
2019-01-17 14:50:00,146.66,146.67,145.74,145.96,80788.0,133.4708,133.4799,132.6336,132.8338,80788.0
2019-01-17 15:00:00,145.97,145.99,145.61,145.82,50611.0,132.8429,132.8611,132.5153,132.7064,50611.0
2019-01-17 15:10:00,145.84,145.89,145.69,145.87,32695.0,132.7246,132.7701,132.5881,132.7519,32695.0
2019-01-17 15:20:00,145.87,146.04,145.74,146.0,42324.0,132.7519,132.9066,132.6336,132.8702,42324.0
2019-01-17 15:30:00,146.02,146.21,146.01,146.09,41781.0,132.8884,133.0613,132.8793,132.9521,41781.0
2019-01-17 15:40:00,146.11,146.13,145.93,145.96,50177.0,132.9703,132.9885,132.8065,132.8338,50177.0
2019-01-17 15:50:00,145.95,146.15,145.82,146.15,124602.0,132.8247,133.0067,132.7064,133.0067,124602.0
2019-01-18 09:30:00,147.27,147.3,146.99,147.03,18433.0,134.026,134.0533,133.7712,133.8076,18433.0
2019-01-18 09:40:00,146.98,147.15,146.88,147.04,21930.0,133.7621,133.9168,133.6711,133.8167,21930.0
2019-01-18 09:50:00,147.02,147.05,146.84,146.95,6916.0,133.7985,133.8258,133.6347,133.7348,6916.0
2019-01-18 10:00:00,146.92,147.03,146.85,146.89,29084.0,133.7075,133.8076,133.6438,133.6802,29084.0
2019-01-18 10:10:00,146.91,147.48,146.91,147.29,33531.0,133.6984,134.2171,133.6984,134.0442,33531.0
2019-01-18 10:20:00,147.21,147.3,147.07,147.13,17585.0,133.9714,134.0533,133.844,133.8986,17585.0
2019-01-18 10:30:00,147.14,147.34,147.13,147.29,23887.0,133.9077,134.0897,133.8986,134.0442,23887.0
2019-01-18 10:40:00,147.21,147.65,147.2,147.5,38137.0,133.9714,134.3718,133.9623,134.2353,38137.0
2019-01-18 10:50:00,147.51,147.67,147.41,147.58,47245.0,134.2444,134.39,134.1534,134.3081,47245.0
2019-01-18 11:00:00,147.61,147.91,147.55,147.79,22348.0,134.3354,134.6084,134.2808,134.4992,22348.0
2019-01-18 11:10:00,147.81,147.81,147.66,147.68,8022.0,134.5174,134.5174,134.3809,134.3991,8022.0
2019-01-18 11:20:00,147.7,147.98,147.62,147.93,16019.0,134.4173,134.6721,134.3445,134.6266,16019.0
2019-01-18 11:30:00,147.92,147.97,147.83,147.94,3953.0,134.6175,134.663,134.5356,134.6357,3953.0
2019-01-18 11:40:00,147.94,147.96,147.89,147.92,8319.0,134.6357,134.6539,134.5902,134.6175,8319.0
2019-01-18 11:50:00,147.92,148.05,147.81,148.05,6474.0,134.6175,134.7358,134.5174,134.7358,6474.0
2019-01-18 12:00:00,148.09,148.17,147.94,147.99,33706.0,134.7722,134.8451,134.6357,134.6812,33706.0
2019-01-18 12:10:00,148.01,148.32,148.0,148.17,89160.0,134.6994,134.9816,134.6903,134.8451,89160.0
2019-01-18 12:20:00,148.18,148.33,148.18,148.26,7485.0,134.8542,134.9907,134.8542,134.927,7485.0
2019-01-18 12:30:00,148.26,148.31,148.15,148.22,111553.0,134.927,134.9725,134.8269,134.8906,111553.0
2019-01-18 12:40:00,148.23,148.34,148.1,148.14,8001.0,134.8997,134.9998,134.7813,134.8178,8001.0
2019-01-18 12:50:00,148.1,148.23,148.03,148.2,13301.0,134.7813,134.8997,134.7176,134.8724,13301.0
2019-01-18 13:00:00,148.22,148.28,148.08,148.09,242782.0,134.8906,134.9452,134.7631,134.7722,242782.0
2019-01-18 13:10:00,148.11,148.11,147.98,148.03,19303.0,134.7904,134.7904,134.6721,134.7176,19303.0
2019-01-18 13:20:00,148.05,148.14,147.9,147.94,4553.0,134.7358,134.8178,134.5993,134.6357,4553.0
2019-01-18 13:30:00,147.98,147.99,147.81,147.9,8938.0,134.6721,134.6812,134.5174,134.5993,8938.0
2019-01-18 13:40:00,147.86,148.01,147.84,148.0,13536.0,134.5629,134.6994,134.5447,134.6903,13536.0
2019-01-18 13:50:00,147.98,148.06,147.92,148.06,115763.0,134.6721,134.7449,134.6175,134.7449,115763.0
2019-01-18 14:00:00,148.05,148.08,147.95,148.04,10383.0,134.7358,134.7631,134.6448,134.7267,10383.0
2019-01-18 14:10:00,148.02,148.05,147.85,147.86,75744.0,134.7085,134.7358,134.5538,134.5629,75744.0
2019-01-18 14:20:00,147.85,147.96,147.75,147.81,36012.0,134.5538,134.6539,134.4628,134.5174,36012.0
2019-01-18 14:30:00,147.77,147.82,147.66,147.66,42207.0,134.481,134.5265,134.3809,134.3809,42207.0
2019-01-18 14:40:00,147.66,147.79,147.59,147.77,11708.0,134.3809,134.4992,134.3172,134.481,11708.0
2019-01-18 14:50:00,147.77,147.86,147.75,147.82,11562.0,134.481,134.5629,134.4628,134.5265,11562.0
2019-01-18 15:00:00,147.8,147.81,147.69,147.72,28279.0,134.5083,134.5174,134.4082,134.4355,28279.0
2019-01-18 15:10:00,147.71,147.91,147.68,147.88,38773.0,134.4264,134.6084,134.3991,134.5811,38773.0
2019-01-18 15:20:00,147.88,147.88,147.73,147.8,18724.0,134.5811,134.5811,134.4446,134.5083,18724.0
2019-01-18 15:30:00,147.83,147.92,147.73,147.89,23128.0,134.5356,134.6175,134.4446,134.5902,23128.0
2019-01-18 15:40:00,147.91,148.05,147.78,147.79,33472.0,134.6084,134.7358,134.4901,134.4992,33472.0
2019-01-18 15:50:00,147.79,148.09,147.66,148.08,87620.0,134.4992,134.7722,134.3809,134.7631,87620.0
2019-01-22 09:30:00,147.15,147.23,147.0,147.14,130638.0,133.9168,133.9896,133.7803,133.9077,130638.0
2019-01-22 09:40:00,147.08,147.08,146.78,146.78,32662.0,133.8531,133.8531,133.5801,133.5801,32662.0
2019-01-22 09:50:00,146.72,146.92,146.67,146.84,161458.0,133.5255,133.7075,133.4799,133.6347,161458.0
2019-01-22 10:00:00,146.79,146.79,146.39,146.5,66957.0,133.5892,133.5892,133.2251,133.3252,66957.0
2019-01-22 10:10:00,146.59,146.67,146.42,146.6,60093.0,133.4071,133.4799,133.2524,133.4162,60093.0
2019-01-22 10:20:00,146.63,146.8,146.61,146.67,18484.0,133.4435,133.5983,133.4253,133.4799,18484.0
2019-01-22 10:30:00,146.66,146.87,146.64,146.7,42069.0,133.4708,133.662,133.4526,133.5073,42069.0
2019-01-22 10:40:00,146.7,146.76,146.51,146.57,33578.0,133.5073,133.5619,133.3343,133.3889,33578.0
2019-01-22 10:50:00,146.64,146.78,146.52,146.56,36348.0,133.4526,133.5801,133.3434,133.3798,36348.0
2019-01-22 11:00:00,146.45,146.64,146.45,146.57,46066.0,133.2797,133.4526,133.2797,133.3889,46066.0
2019-01-22 11:10:00,146.48,146.68,146.48,146.61,16647.0,133.307,133.489,133.307,133.4253,16647.0
2019-01-22 11:20:00,146.64,146.77,146.62,146.64,14785.0,133.4526,133.571,133.4344,133.4526,14785.0
2019-01-22 11:30:00,146.67,146.75,146.59,146.6,17392.0,133.4799,133.5528,133.4071,133.4162,17392.0
2019-01-22 11:40:00,146.58,146.58,146.29,146.39,102530.0,133.398,133.398,133.1341,133.2251,102530.0
2019-01-22 11:50:00,146.33,146.35,146.04,146.04,32975.0,133.1705,133.1887,132.9066,132.9066,32975.0
2019-01-22 12:00:00,146.04,146.27,145.96,146.21,77572.0,132.9066,133.1159,132.8338,133.0613,77572.0
2019-01-22 12:10:00,146.19,146.23,146.11,146.15,39898.0,133.0431,133.0795,132.9703,133.0067,39898.0
2019-01-22 12:20:00,146.19,146.19,146.0,146.06,87839.0,133.0431,133.0431,132.8702,132.9248,87839.0
2019-01-22 12:30:00,146.02,146.11,145.97,146.03,23886.0,132.8884,132.9703,132.8429,132.8975,23886.0
2019-01-22 12:40:00,146.0,146.2,146.0,146.2,82461.0,132.8702,133.0522,132.8702,133.0522,82461.0
2019-01-22 12:50:00,146.15,146.19,146.08,146.08,13878.0,133.0067,133.0431,132.943,132.943,13878.0
2019-01-22 13:00:00,146.05,146.05,145.64,145.66,35095.0,132.9157,132.9157,132.5426,132.5608,35095.0
2019-01-22 13:10:00,145.65,145.66,145.43,145.44,47931.0,132.5517,132.5608,132.3515,132.3606,47931.0
2019-01-22 13:20:00,145.43,145.73,145.43,145.67,66440.0,132.3515,132.6245,132.3515,132.5699,66440.0
2019-01-22 13:30:00,145.68,145.83,145.6,145.79,49090.0,132.579,132.7155,132.5062,132.6791,49090.0
2019-01-22 13:40:00,145.79,145.81,145.67,145.81,349960.0,132.6791,132.6973,132.5699,132.6973,349960.0
2019-01-22 13:50:00,145.86,145.94,145.78,145.88,15987.0,132.7428,132.8156,132.67,132.761,15987.0
2019-01-22 14:00:00,145.84,145.86,145.68,145.68,81673.0,132.7246,132.7428,132.579,132.579,81673.0
2019-01-22 14:10:00,145.68,145.79,145.63,145.72,58407.0,132.579,132.6791,132.5335,132.6154,58407.0
2019-01-22 14:20:00,145.77,145.78,145.49,145.49,33127.0,132.6609,132.67,132.4061,132.4061,33127.0
2019-01-22 14:30:00,145.5,145.57,145.36,145.38,26034.0,132.4152,132.4789,132.2878,132.306,26034.0
2019-01-22 14:40:00,145.46,145.57,145.17,145.22,258535.0,132.3788,132.4789,132.1148,132.1603,258535.0
2019-01-22 14:50:00,145.23,145.39,145.15,145.39,44758.0,132.1694,132.3151,132.0966,132.3151,44758.0
2019-01-22 15:00:00,145.39,145.41,145.1,145.17,39506.0,132.3151,132.3333,132.0511,132.1148,39506.0
2019-01-22 15:10:00,145.16,145.37,145.1,145.34,40786.0,132.1057,132.2969,132.0511,132.2696,40786.0
2019-01-22 15:20:00,145.37,145.62,145.37,145.56,34480.0,132.2969,132.5244,132.2969,132.4698,34480.0
2019-01-22 15:30:00,145.57,145.73,145.16,145.73,54783.0,132.4789,132.6245,132.1057,132.6245,54783.0
2019-01-22 15:40:00,145.85,145.98,145.41,145.42,127376.0,132.7337,132.852,132.3333,132.3424,127376.0
2019-01-22 15:50:00,145.45,146.05,145.3,146.05,167304.0,132.3697,132.9157,132.2332,132.9157,167304.0
2019-01-23 09:30:00,146.66,146.89,146.59,146.77,21569.0,133.4708,133.6802,133.4071,133.571,21569.0
2019-01-23 09:40:00,146.87,147.01,146.68,147.0,9401.0,133.662,133.7894,133.489,133.7803,9401.0
2019-01-23 09:50:00,146.99,147.04,146.9,146.95,10519.0,133.7712,133.8167,133.6893,133.7348,10519.0
2019-01-23 10:00:00,146.95,147.08,146.8,146.85,10140.0,133.7348,133.8531,133.5983,133.6438,10140.0
2019-01-23 10:10:00,146.93,146.95,146.63,146.63,6425.0,133.7166,133.7348,133.4435,133.4435,6425.0
2019-01-23 10:20:00,146.6,146.66,146.42,146.44,35751.0,133.4162,133.4708,133.2524,133.2706,35751.0
2019-01-23 10:30:00,146.38,146.49,146.29,146.4,10936.0,133.216,133.3161,133.1341,133.2342,10936.0
2019-01-23 10:40:00,146.31,146.32,146.06,146.13,11218.0,133.1523,133.1614,132.9248,132.9885,11218.0
2019-01-23 10:50:00,146.05,146.07,145.94,146.01,7521.0,132.9157,132.9339,132.8156,132.8793,7521.0
2019-01-23 11:00:00,146.06,146.14,145.98,146.06,4811.0,132.9248,132.9976,132.852,132.9248,4811.0
2019-01-23 11:10:00,146.09,146.26,145.78,145.85,24050.0,132.9521,133.1068,132.67,132.7337,24050.0
2019-01-23 11:20:00,145.83,145.84,145.55,145.78,32366.0,132.7155,132.7246,132.4607,132.67,32366.0
2019-01-23 11:30:00,145.73,145.85,145.69,145.72,1695.0,132.6245,132.7337,132.5881,132.6154,1695.0
2019-01-23 11:40:00,145.71,145.71,145.34,145.37,16580.0,132.6063,132.6063,132.2696,132.2969,16580.0
2019-01-23 11:50:00,145.35,145.37,145.04,145.04,18011.0,132.2787,132.2969,131.9965,131.9965,18011.0
2019-01-23 12:00:00,145.14,145.24,144.82,144.94,22377.0,132.0875,132.1785,131.7963,131.9055,22377.0
2019-01-23 12:10:00,144.94,145.05,144.79,144.79,9819.0,131.9055,132.0056,131.769,131.769,9819.0
2019-01-23 12:20:00,144.92,145.27,144.89,145.21,16325.0,131.8873,132.2059,131.86,132.1512,16325.0
2019-01-23 12:30:00,145.17,145.39,145.17,145.23,30314.0,132.1148,132.3151,132.1148,132.1694,30314.0
2019-01-23 12:40:00,145.25,145.54,145.21,145.54,25323.0,132.1876,132.4516,132.1512,132.4516,25323.0
2019-01-23 12:50:00,145.53,145.63,145.45,145.59,107680.0,132.4425,132.5335,132.3697,132.4971,107680.0
2019-01-23 13:00:00,145.61,145.61,145.28,145.59,47852.0,132.5153,132.5153,132.215,132.4971,47852.0
2019-01-23 13:10:00,145.55,145.76,145.43,145.66,24053.0,132.4607,132.6518,132.3515,132.5608,24053.0
2019-01-23 13:20:00,145.66,145.73,145.57,145.57,6929.0,132.5608,132.6245,132.4789,132.4789,6929.0
2019-01-23 13:30:00,145.58,145.8,145.58,145.73,14735.0,132.488,132.6882,132.488,132.6245,14735.0
2019-01-23 13:40:00,145.75,145.84,145.65,145.81,10128.0,132.6427,132.7246,132.5517,132.6973,10128.0
2019-01-23 13:50:00,145.78,145.84,145.66,145.76,50830.0,132.67,132.7246,132.5608,132.6518,50830.0
2019-01-23 14:00:00,145.79,146.05,145.79,145.97,18652.0,132.6791,132.9157,132.6791,132.8429,18652.0
2019-01-23 14:10:00,145.82,145.83,145.68,145.68,10218.0,132.7064,132.7155,132.579,132.579,10218.0
2019-01-23 14:20:00,145.7,145.98,145.7,145.93,31269.0,132.5972,132.852,132.5972,132.8065,31269.0
2019-01-23 14:30:00,145.93,145.93,145.68,145.81,39267.0,132.8065,132.8065,132.579,132.6973,39267.0
2019-01-23 14:40:00,145.76,145.76,145.48,145.6,23081.0,132.6518,132.6518,132.397,132.5062,23081.0
2019-01-23 14:50:00,145.61,145.76,145.59,145.69,13653.0,132.5153,132.6518,132.4971,132.5881,13653.0
2019-01-23 15:00:00,145.7,145.95,145.69,145.74,26748.0,132.5972,132.8247,132.5881,132.6336,26748.0
2019-01-23 15:10:00,145.78,146.11,145.77,146.08,15749.0,132.67,132.9703,132.6609,132.943,15749.0
2019-01-23 15:20:00,146.08,146.27,146.06,146.17,58700.0,132.943,133.1159,132.9248,133.0249,58700.0
2019-01-23 15:30:00,146.21,146.21,146.0,146.05,26854.0,133.0613,133.0613,132.8702,132.9157,26854.0
2019-01-23 15:40:00,146.11,146.2,146.05,146.16,33885.0,132.9703,133.0522,132.9157,133.0158,33885.0
2019-01-23 15:50:00,146.17,146.27,145.96,146.21,158969.0,133.0249,133.1159,132.8338,133.0613,158969.0
2019-01-24 09:30:00,146.15,146.28,145.99,145.99,6999.0,133.0067,133.125,132.8611,132.8611,6999.0
2019-01-24 09:40:00,146.01,146.4,145.86,146.22,6023.0,132.8793,133.2342,132.7428,133.0704,6023.0
2019-01-24 09:50:00,146.29,146.33,145.98,146.13,3950.0,133.1341,133.1705,132.852,132.9885,3950.0
2019-01-24 10:00:00,146.05,146.3,146.0,146.29,10318.0,132.9157,133.1432,132.8702,133.1341,10318.0
2019-01-24 10:10:00,146.32,146.6,146.32,146.58,10399.0,133.1614,133.4162,133.1614,133.398,10399.0
2019-01-24 10:20:00,146.57,146.79,146.48,146.73,15744.0,133.3889,133.5892,133.307,133.5346,15744.0
2019-01-24 10:30:00,146.76,146.77,146.46,146.57,15801.0,133.5619,133.571,133.2888,133.3889,15801.0
2019-01-24 10:40:00,146.58,146.61,146.38,146.38,9460.0,133.398,133.4253,133.216,133.216,9460.0
2019-01-24 10:50:00,146.34,146.41,146.24,146.4,18118.0,133.1796,133.2433,133.0886,133.2342,18118.0
2019-01-24 11:00:00,146.37,146.48,146.32,146.39,103018.0,133.2069,133.307,133.1614,133.2251,103018.0
2019-01-24 11:10:00,146.44,146.46,146.08,146.12,16922.0,133.2706,133.2888,132.943,132.9794,16922.0
2019-01-24 11:20:00,146.03,146.28,146.03,146.24,12831.0,132.8975,133.125,132.8975,133.0886,12831.0
2019-01-24 11:30:00,146.23,146.48,146.08,146.47,71659.0,133.0795,133.307,132.943,133.2979,71659.0
2019-01-24 11:40:00,146.48,146.7,146.44,146.6,48495.0,133.307,133.5073,133.2706,133.4162,48495.0
2019-01-24 11:50:00,146.58,146.64,146.43,146.6,12811.0,133.398,133.4526,133.2615,133.4162,12811.0
2019-01-24 12:00:00,146.61,146.61,146.4,146.46,24541.0,133.4253,133.4253,133.2342,133.2888,24541.0
2019-01-24 12:10:00,146.43,146.46,146.36,146.43,28056.0,133.2615,133.2888,133.1978,133.2615,28056.0
2019-01-24 12:20:00,146.42,146.43,146.32,146.34,122740.0,133.2524,133.2615,133.1614,133.1796,122740.0
2019-01-24 12:30:00,146.33,146.43,146.16,146.24,96680.0,133.1705,133.2615,133.0158,133.0886,96680.0
2019-01-24 12:40:00,146.23,146.28,146.18,146.2,50954.0,133.0795,133.125,133.034,133.0522,50954.0
2019-01-24 12:50:00,146.18,146.18,146.0,146.1,52370.0,133.034,133.034,132.8702,132.9612,52370.0
2019-01-24 13:00:00,146.1,146.15,145.93,146.0,68809.0,132.9612,133.0067,132.8065,132.8702,68809.0
2019-01-24 13:10:00,145.97,145.97,145.69,145.86,125762.0,132.8429,132.8429,132.5881,132.7428,125762.0
2019-01-24 13:20:00,145.84,145.9,145.75,145.84,13916.0,132.7246,132.7792,132.6427,132.7246,13916.0
2019-01-24 13:30:00,145.82,146.05,145.8,145.94,23844.0,132.7064,132.9157,132.6882,132.8156,23844.0
2019-01-24 13:40:00,145.97,145.97,145.76,145.94,55501.0,132.8429,132.8429,132.6518,132.8156,55501.0
2019-01-24 13:50:00,145.94,146.1,145.94,146.03,18485.0,132.8156,132.9612,132.8156,132.8975,18485.0
2019-01-24 14:00:00,146.05,146.17,145.94,146.1,27932.0,132.9157,133.0249,132.8156,132.9612,27932.0
2019-01-24 14:10:00,146.12,146.14,146.04,146.08,23233.0,132.9794,132.9976,132.9066,132.943,23233.0
2019-01-24 14:20:00,146.09,146.21,146.05,146.14,12408.0,132.9521,133.0613,132.9157,132.9976,12408.0
2019-01-24 14:30:00,146.14,146.31,146.05,146.3,20658.0,132.9976,133.1523,132.9157,133.1432,20658.0
2019-01-24 14:40:00,146.29,146.29,146.18,146.22,14329.0,133.1341,133.1341,133.034,133.0704,14329.0
2019-01-24 14:50:00,146.23,146.28,146.2,146.26,65229.0,133.0795,133.125,133.0522,133.1068,65229.0
2019-01-24 15:00:00,146.25,146.41,146.22,146.4,23982.0,133.0977,133.2433,133.0704,133.2342,23982.0
2019-01-24 15:10:00,146.35,146.53,146.35,146.45,33720.0,133.1887,133.3525,133.1887,133.2797,33720.0
2019-01-24 15:20:00,146.45,146.48,146.4,146.47,23478.0,133.2797,133.307,133.2342,133.2979,23478.0
2019-01-24 15:30:00,146.46,146.46,146.32,146.34,16505.0,133.2888,133.2888,133.1614,133.1796,16505.0
2019-01-24 15:40:00,146.33,146.42,146.3,146.38,31629.0,133.1705,133.2524,133.1432,133.216,31629.0
2019-01-24 15:50:00,146.4,146.61,146.39,146.52,115278.0,133.2342,133.4253,133.2251,133.3434,115278.0
2019-01-25 09:30:00,147.62,147.62,147.43,147.43,11026.0,134.3445,134.3445,134.1716,134.1716,11026.0
2019-01-25 09:40:00,147.45,147.6,147.45,147.57,2093.0,134.1898,134.3263,134.1898,134.299,2093.0
2019-01-25 09:50:00,147.61,147.81,147.58,147.63,4686.0,134.3354,134.5174,134.3081,134.3536,4686.0
2019-01-25 10:00:00,147.73,147.89,147.73,147.89,2052.0,134.4446,134.5902,134.4446,134.5902,2052.0
2019-01-25 10:10:00,147.88,148.01,147.88,147.93,14708.0,134.5811,134.6994,134.5811,134.6266,14708.0
2019-01-25 10:20:00,147.92,147.96,147.83,147.96,5719.0,134.6175,134.6539,134.5356,134.6539,5719.0
2019-01-25 10:30:00,147.95,148.13,147.74,148.12,38974.0,134.6448,134.8087,134.4537,134.7996,38974.0
2019-01-25 10:40:00,148.05,148.17,148.04,148.11,6576.0,134.7358,134.8451,134.7267,134.7904,6576.0
2019-01-25 10:50:00,148.11,148.11,148.02,148.08,14182.0,134.7904,134.7904,134.7085,134.7631,14182.0
2019-01-25 11:00:00,148.12,148.13,147.99,148.11,6287.0,134.7996,134.8087,134.6812,134.7904,6287.0
2019-01-25 11:10:00,148.04,148.04,147.93,147.97,32423.0,134.7267,134.7267,134.6266,134.663,32423.0
2019-01-25 11:20:00,147.95,147.97,147.8,147.89,90940.0,134.6448,134.663,134.5083,134.5902,90940.0
2019-01-25 11:30:00,147.89,147.98,147.89,147.93,105256.0,134.5902,134.6721,134.5902,134.6266,105256.0
2019-01-25 11:40:00,147.98,148.08,147.94,148.04,23079.0,134.6721,134.7631,134.6357,134.7267,23079.0
2019-01-25 11:50:00,148.0,148.1,148.0,148.03,3998.0,134.6903,134.7813,134.6903,134.7176,3998.0
2019-01-25 12:00:00,148.01,148.05,147.95,147.98,13321.0,134.6994,134.7358,134.6448,134.6721,13321.0
2019-01-25 12:10:00,148.02,148.02,147.91,147.96,14016.0,134.7085,134.7085,134.6084,134.6539,14016.0
2019-01-25 12:20:00,147.94,148.25,147.93,148.2,9023.0,134.6357,134.9179,134.6266,134.8724,9023.0
2019-01-25 12:30:00,148.14,148.15,148.09,148.15,10435.0,134.8178,134.8269,134.7722,134.8269,10435.0
2019-01-25 12:40:00,148.14,148.14,147.73,147.82,23943.0,134.8178,134.8178,134.4446,134.5265,23943.0
2019-01-25 12:50:00,147.83,147.92,147.66,147.88,27517.0,134.5356,134.6175,134.3809,134.5811,27517.0
2019-01-25 13:00:00,147.91,147.98,147.85,147.95,12125.0,134.6084,134.6721,134.5538,134.6448,12125.0
2019-01-25 13:10:00,147.83,147.97,147.83,147.88,3409.0,134.5356,134.663,134.5356,134.5811,3409.0
2019-01-25 13:20:00,147.89,148.05,147.89,148.02,38044.0,134.5902,134.7358,134.5902,134.7085,38044.0
2019-01-25 13:30:00,148.0,148.03,147.87,147.94,91343.0,134.6903,134.7176,134.572,134.6357,91343.0
2019-01-25 13:40:00,147.95,148.05,147.93,148.02,3598.0,134.6448,134.7358,134.6266,134.7085,3598.0
2019-01-25 13:50:00,148.02,148.04,147.99,148.04,15929.0,134.7085,134.7267,134.6812,134.7267,15929.0
2019-01-25 14:00:00,148.01,148.06,147.96,148.06,5710.0,134.6994,134.7449,134.6539,134.7449,5710.0
2019-01-25 14:10:00,148.05,148.1,147.9,147.99,13529.0,134.7358,134.7813,134.5993,134.6812,13529.0
2019-01-25 14:20:00,147.98,147.99,147.66,147.71,21262.0,134.6721,134.6812,134.3809,134.4264,21262.0
2019-01-25 14:30:00,147.73,147.82,147.67,147.81,27539.0,134.4446,134.5265,134.39,134.5174,27539.0
2019-01-25 14:40:00,147.83,147.95,147.79,147.89,36907.0,134.5356,134.6448,134.4992,134.5902,36907.0
2019-01-25 14:50:00,147.87,148.03,147.8,147.93,85713.0,134.572,134.7176,134.5083,134.6266,85713.0
2019-01-25 15:00:00,147.94,147.96,147.83,147.86,60942.0,134.6357,134.6539,134.5356,134.5629,60942.0
2019-01-25 15:10:00,147.87,147.98,147.86,147.95,36266.0,134.572,134.6721,134.5629,134.6448,36266.0
2019-01-25 15:20:00,147.95,147.96,147.72,147.74,17734.0,134.6448,134.6539,134.4355,134.4537,17734.0
2019-01-25 15:30:00,147.74,147.77,147.53,147.75,60899.0,134.4537,134.481,134.2626,134.4628,60899.0
2019-01-25 15:40:00,147.74,147.89,147.68,147.86,129106.0,134.4537,134.5902,134.3991,134.5629,129106.0
2019-01-25 15:50:00,147.86,147.86,147.69,147.81,218925.0,134.5629,134.5629,134.4082,134.5174,218925.0
2019-01-28 09:30:00,146.47,146.5,146.17,146.17,36503.0,133.2979,133.3252,133.0249,133.0249,36503.0
2019-01-28 09:40:00,146.14,146.38,146.11,146.23,195523.0,132.9976,133.216,132.9703,133.0795,195523.0
2019-01-28 09:50:00,146.05,146.19,145.95,146.17,32815.0,132.9157,133.0431,132.8247,133.0249,32815.0
2019-01-28 10:00:00,146.08,146.29,145.91,146.23,301505.0,132.943,133.1341,132.7883,133.0795,301505.0
2019-01-28 10:10:00,146.21,146.33,146.05,146.33,63957.0,133.0613,133.1705,132.9157,133.1705,63957.0
2019-01-28 10:20:00,146.3,146.54,146.27,146.5,71711.0,133.1432,133.3616,133.1159,133.3252,71711.0
2019-01-28 10:30:00,146.49,146.54,146.35,146.36,17176.0,133.3161,133.3616,133.1887,133.1978,17176.0
2019-01-28 10:40:00,146.39,146.64,146.34,146.34,178348.0,133.2251,133.4526,133.1796,133.1796,178348.0
2019-01-28 10:50:00,146.33,146.47,146.22,146.22,25406.0,133.1705,133.2979,133.0704,133.0704,25406.0
2019-01-28 11:00:00,146.17,146.24,146.11,146.21,8054.0,133.0249,133.0886,132.9703,133.0613,8054.0
2019-01-28 11:10:00,146.23,146.46,146.21,146.3,16295.0,133.0795,133.2888,133.0613,133.1432,16295.0
2019-01-28 11:20:00,146.4,146.5,146.26,146.39,7840.0,133.2342,133.3252,133.1068,133.2251,7840.0
2019-01-28 11:30:00,146.39,146.48,146.2,146.21,5843.0,133.2251,133.307,133.0522,133.0613,5843.0
2019-01-28 11:40:00,146.16,146.17,145.8,145.96,50449.0,133.0158,133.0249,132.6882,132.8338,50449.0
2019-01-28 11:50:00,145.92,146.02,145.8,145.85,36223.0,132.7974,132.8884,132.6882,132.7337,36223.0
2019-01-28 12:00:00,145.77,145.93,145.69,145.92,22213.0,132.6609,132.8065,132.5881,132.7974,22213.0
2019-01-28 12:10:00,145.94,146.11,145.93,146.06,9524.0,132.8156,132.9703,132.8065,132.9248,9524.0
2019-01-28 12:20:00,146.02,146.22,146.02,146.2,7402.0,132.8884,133.0704,132.8884,133.0522,7402.0
2019-01-28 12:30:00,146.23,146.24,146.09,146.18,9983.0,133.0795,133.0886,132.9521,133.034,9983.0
2019-01-28 12:40:00,146.21,146.28,146.16,146.22,7187.0,133.0613,133.125,133.0158,133.0704,7187.0
2019-01-28 12:50:00,146.24,146.28,146.06,146.08,10244.0,133.0886,133.125,132.9248,132.943,10244.0
2019-01-28 13:00:00,146.08,146.17,145.99,146.17,22598.0,132.943,133.0249,132.8611,133.0249,22598.0
2019-01-28 13:10:00,146.23,146.27,146.2,146.24,4230.0,133.0795,133.1159,133.0522,133.0886,4230.0
2019-01-28 13:20:00,146.31,146.45,146.27,146.29,40147.0,133.1523,133.2797,133.1159,133.1341,40147.0
2019-01-28 13:30:00,146.33,146.52,146.32,146.44,473745.0,133.1705,133.3434,133.1614,133.2706,473745.0
2019-01-28 13:40:00,146.42,146.53,146.39,146.52,150527.0,133.2524,133.3525,133.2251,133.3434,150527.0
2019-01-28 13:50:00,146.54,146.62,146.49,146.51,16739.0,133.3616,133.4344,133.3161,133.3343,16739.0
2019-01-28 14:00:00,146.56,146.57,146.37,146.44,12209.0,133.3798,133.3889,133.2069,133.2706,12209.0
2019-01-28 14:10:00,146.43,146.43,146.33,146.38,5103.0,133.2615,133.2615,133.1705,133.216,5103.0
2019-01-28 14:20:00,146.41,146.46,146.24,146.32,32214.0,133.2433,133.2888,133.0886,133.1614,32214.0
2019-01-28 14:30:00,146.33,146.46,146.32,146.44,98459.0,133.1705,133.2888,133.1614,133.2706,98459.0
2019-01-28 14:40:00,146.44,146.59,146.33,146.59,501703.0,133.2706,133.4071,133.1705,133.4071,501703.0
2019-01-28 14:50:00,146.65,146.72,146.61,146.63,53692.0,133.4617,133.5255,133.4253,133.4435,53692.0
2019-01-28 15:00:00,146.62,146.7,146.47,146.54,27209.0,133.4344,133.5073,133.2979,133.3616,27209.0
2019-01-28 15:10:00,146.56,146.69,146.53,146.65,17302.0,133.3798,133.4982,133.3525,133.4617,17302.0
2019-01-28 15:20:00,146.68,146.76,146.63,146.64,18602.0,133.489,133.5619,133.4435,133.4526,18602.0
2019-01-28 15:30:00,146.62,146.67,146.59,146.59,36841.0,133.4344,133.4799,133.4071,133.4071,36841.0
2019-01-28 15:40:00,146.58,146.63,146.47,146.47,60391.0,133.398,133.4435,133.2979,133.2979,60391.0
2019-01-28 15:50:00,146.49,146.81,146.42,146.77,108655.0,133.3161,133.6074,133.2524,133.571,108655.0
2019-01-29 09:30:00,146.9,146.94,146.72,146.74,16828.0,133.6893,133.7257,133.5255,133.5437,16828.0
2019-01-29 09:40:00,146.73,147.05,146.66,147.02,21891.0,133.5346,133.8258,133.4708,133.7985,21891.0
2019-01-29 09:50:00,147.04,147.13,146.98,146.98,11002.0,133.8167,133.8986,133.7621,133.7621,11002.0
2019-01-29 10:00:00,147.02,147.2,146.86,146.86,10951.0,133.7985,133.9623,133.6529,133.6529,10951.0
2019-01-29 10:10:00,146.82,146.84,146.57,146.7,17760.0,133.6165,133.6347,133.3889,133.5073,17760.0
2019-01-29 10:20:00,146.7,146.97,146.62,146.96,27241.0,133.5073,133.753,133.4344,133.7439,27241.0
2019-01-29 10:30:00,147.02,147.03,146.76,146.78,11162.0,133.7985,133.8076,133.5619,133.5801,11162.0
2019-01-29 10:40:00,146.82,146.88,146.6,146.65,8460.0,133.6165,133.6711,133.4162,133.4617,8460.0
2019-01-29 10:50:00,146.66,146.66,146.08,146.2,40239.0,133.4708,133.4708,132.943,133.0522,40239.0
2019-01-29 11:00:00,146.2,146.36,146.12,146.32,7863.0,133.0522,133.1978,132.9794,133.1614,7863.0
2019-01-29 11:10:00,146.33,146.4,146.27,146.36,31939.0,133.1705,133.2342,133.1159,133.1978,31939.0
2019-01-29 11:20:00,146.38,146.41,146.29,146.34,7651.0,133.216,133.2433,133.1341,133.1796,7651.0
2019-01-29 11:30:00,146.46,146.51,146.4,146.51,2889.0,133.2888,133.3343,133.2342,133.3343,2889.0
2019-01-29 11:40:00,146.52,146.57,146.48,146.52,4985.0,133.3434,133.3889,133.307,133.3434,4985.0
2019-01-29 11:50:00,146.57,146.61,146.53,146.58,4802.0,133.3889,133.4253,133.3525,133.398,4802.0
2019-01-29 12:00:00,146.56,146.6,146.5,146.57,4721.0,133.3798,133.4162,133.3252,133.3889,4721.0
2019-01-29 12:10:00,146.6,146.82,146.6,146.79,18815.0,133.4162,133.6165,133.4162,133.5892,18815.0
2019-01-29 12:20:00,146.81,146.88,146.72,146.72,4833.0,133.6074,133.6711,133.5255,133.5255,4833.0
2019-01-29 12:30:00,146.72,146.72,146.57,146.67,27761.0,133.5255,133.5255,133.3889,133.4799,27761.0
2019-01-29 12:40:00,146.68,146.71,146.61,146.63,7256.0,133.489,133.5164,133.4253,133.4435,7256.0
2019-01-29 12:50:00,146.7,146.76,146.62,146.62,1483.0,133.5073,133.5619,133.4344,133.4344,1483.0
2019-01-29 13:00:00,146.62,146.63,146.54,146.61,4227.0,133.4344,133.4435,133.3616,133.4253,4227.0
2019-01-29 13:10:00,146.65,146.7,146.54,146.7,2959.0,133.4617,133.5073,133.3616,133.5073,2959.0
2019-01-29 13:20:00,146.71,146.72,146.66,146.68,9846.0,133.5164,133.5255,133.4708,133.489,9846.0
2019-01-29 13:30:00,146.72,146.73,146.65,146.69,7394.0,133.5255,133.5346,133.4617,133.4982,7394.0
2019-01-29 13:40:00,146.69,146.86,146.65,146.82,8775.0,133.4982,133.6529,133.4617,133.6165,8775.0
2019-01-29 13:50:00,146.81,146.88,146.74,146.82,16196.0,133.6074,133.6711,133.5437,133.6165,16196.0
2019-01-29 14:00:00,146.82,146.82,146.73,146.78,31018.0,133.6165,133.6165,133.5346,133.5801,31018.0
2019-01-29 14:10:00,146.78,146.78,146.63,146.63,7695.0,133.5801,133.5801,133.4435,133.4435,7695.0
2019-01-29 14:20:00,146.64,146.64,146.54,146.55,3619.0,133.4526,133.4526,133.3616,133.3707,3619.0
2019-01-29 14:30:00,146.56,146.64,146.53,146.58,16353.0,133.3798,133.4526,133.3525,133.398,16353.0
2019-01-29 14:40:00,146.54,146.58,146.37,146.4,23819.0,133.3616,133.398,133.2069,133.2342,23819.0
2019-01-29 14:50:00,146.42,146.45,146.34,146.35,13605.0,133.2524,133.2797,133.1796,133.1887,13605.0
2019-01-29 15:00:00,146.34,146.47,146.31,146.44,20571.0,133.1796,133.2979,133.1523,133.2706,20571.0
2019-01-29 15:10:00,146.45,146.53,146.42,146.52,15174.0,133.2797,133.3525,133.2524,133.3434,15174.0
2019-01-29 15:20:00,146.53,146.62,146.5,146.54,21297.0,133.3525,133.4344,133.3252,133.3616,21297.0
2019-01-29 15:30:00,146.58,146.67,146.5,146.53,8951.0,133.398,133.4799,133.3252,133.3525,8951.0
2019-01-29 15:40:00,146.55,146.6,146.45,146.46,36299.0,133.3707,133.4162,133.2797,133.2888,36299.0
2019-01-29 15:50:00,146.46,146.6,146.4,146.6,54893.0,133.2888,133.4162,133.2342,133.4162,54893.0
2019-01-30 09:30:00,147.52,147.59,147.42,147.56,40942.0,134.2535,134.3172,134.1625,134.2899,40942.0
2019-01-30 09:40:00,147.58,147.58,147.25,147.26,19875.0,134.3081,134.3081,134.0078,134.0169,19875.0
2019-01-30 09:50:00,147.3,147.34,147.14,147.18,16903.0,134.0533,134.0897,133.9077,133.9441,16903.0
2019-01-30 10:00:00,147.11,147.18,147.0,147.08,14497.0,133.8804,133.9441,133.7803,133.8531,14497.0
2019-01-30 10:10:00,147.11,147.26,147.06,147.07,17966.0,133.8804,134.0169,133.8349,133.844,17966.0
2019-01-30 10:20:00,147.19,147.31,147.17,147.31,12154.0,133.9532,134.0624,133.935,134.0624,12154.0
2019-01-30 10:30:00,147.32,147.4,147.24,147.37,12148.0,134.0715,134.1443,133.9987,134.117,12148.0
2019-01-30 10:40:00,147.41,147.52,147.36,147.42,14082.0,134.1534,134.2535,134.1079,134.1625,14082.0
2019-01-30 10:50:00,147.4,147.45,147.32,147.39,12332.0,134.1443,134.1898,134.0715,134.1352,12332.0
2019-01-30 11:00:00,147.44,147.66,147.43,147.62,48170.0,134.1807,134.3809,134.1716,134.3445,48170.0
2019-01-30 11:10:00,147.65,147.76,147.64,147.73,18385.0,134.3718,134.4719,134.3627,134.4446,18385.0
2019-01-30 11:20:00,147.74,147.74,147.66,147.68,6746.0,134.4537,134.4537,134.3809,134.3991,6746.0
2019-01-30 11:30:00,147.68,147.72,147.58,147.61,18746.0,134.3991,134.4355,134.3081,134.3354,18746.0
2019-01-30 11:40:00,147.66,147.83,147.65,147.8,15290.0,134.3809,134.5356,134.3718,134.5083,15290.0
2019-01-30 11:50:00,147.79,147.87,147.75,147.87,14155.0,134.4992,134.572,134.4628,134.572,14155.0
2019-01-30 12:00:00,147.9,148.01,147.88,147.99,17308.0,134.5993,134.6994,134.5811,134.6812,17308.0
2019-01-30 12:10:00,148.0,148.14,148.0,148.09,10790.0,134.6903,134.8178,134.6903,134.7722,10790.0
2019-01-30 12:20:00,148.13,148.15,148.01,148.03,4927.0,134.8087,134.8269,134.6994,134.7176,4927.0
2019-01-30 12:30:00,148.06,148.06,147.88,147.92,24212.0,134.7449,134.7449,134.5811,134.6175,24212.0
2019-01-30 12:40:00,147.94,147.95,147.84,147.89,17111.0,134.6357,134.6448,134.5447,134.5902,17111.0
2019-01-30 12:50:00,147.94,147.96,147.85,147.89,10691.0,134.6357,134.6539,134.5538,134.5902,10691.0
2019-01-30 13:00:00,147.88,147.95,147.87,147.95,11841.0,134.5811,134.6448,134.572,134.6448,11841.0
2019-01-30 13:10:00,147.94,147.96,147.86,147.86,8246.0,134.6357,134.6539,134.5629,134.5629,8246.0
2019-01-30 13:20:00,147.86,147.86,147.75,147.78,12819.0,134.5629,134.5629,134.4628,134.4901,12819.0
2019-01-30 13:30:00,147.78,147.84,147.78,147.81,23403.0,134.4901,134.5447,134.4901,134.5174,23403.0
2019-01-30 13:40:00,147.82,147.82,147.62,147.63,23895.0,134.5265,134.5265,134.3445,134.3536,23895.0
2019-01-30 13:50:00,147.65,147.76,147.64,147.71,33334.0,134.3718,134.4719,134.3627,134.4264,33334.0
2019-01-30 14:00:00,147.75,148.59,147.61,148.46,113316.0,134.4628,135.2273,134.3354,135.109,113316.0
2019-01-30 14:10:00,148.47,148.86,148.44,148.81,73023.0,135.1181,135.473,135.0908,135.4275,73023.0
2019-01-30 14:20:00,148.8,149.08,148.74,148.81,69349.0,135.4184,135.6732,135.3638,135.4275,69349.0
2019-01-30 14:30:00,148.79,148.92,148.64,148.77,56473.0,135.4093,135.5276,135.2728,135.3911,56473.0
2019-01-30 14:40:00,148.78,149.05,148.68,149.03,29471.0,135.4002,135.6459,135.3092,135.6277,29471.0
2019-01-30 14:50:00,149.02,149.38,148.9,149.37,68278.0,135.6186,135.9462,135.5094,135.9371,68278.0
2019-01-30 15:00:00,149.37,149.37,148.92,148.92,106179.0,135.9371,135.9371,135.5276,135.5276,106179.0
2019-01-30 15:10:00,148.91,148.98,148.73,148.89,57111.0,135.5185,135.5822,135.3547,135.5003,57111.0
2019-01-30 15:20:00,148.93,149.01,148.76,148.8,43799.0,135.5367,135.6095,135.382,135.4184,43799.0
2019-01-30 15:30:00,148.78,148.87,148.64,148.71,35090.0,135.4002,135.4821,135.2728,135.3365,35090.0
2019-01-30 15:40:00,148.7,148.86,148.56,148.81,64751.0,135.3274,135.473,135.2,135.4275,64751.0
2019-01-30 15:50:00,148.8,148.87,148.61,148.87,88807.0,135.4184,135.4821,135.2455,135.4821,88807.0
2019-01-31 09:30:00,148.8,148.93,148.8,148.81,16187.0,135.4184,135.5367,135.4184,135.4275,16187.0
2019-01-31 09:40:00,148.85,148.98,148.78,148.9,6412.0,135.4639,135.5822,135.4002,135.5094,6412.0
2019-01-31 09:50:00,148.95,149.15,148.94,149.13,16273.0,135.5549,135.7369,135.5458,135.7187,16273.0
2019-01-31 10:00:00,149.23,149.34,149.23,149.34,1400.0,135.8097,135.9098,135.8097,135.9098,1400.0
2019-01-31 10:10:00,149.33,149.59,149.31,149.59,12114.0,135.9007,136.1374,135.8825,136.1374,12114.0
2019-01-31 10:20:00,149.58,149.72,149.51,149.71,20219.0,136.1283,136.2557,136.0645,136.2466,20219.0
2019-01-31 10:30:00,149.72,149.85,149.7,149.76,22780.0,136.2557,136.374,136.2375,136.2921,22780.0
2019-01-31 10:40:00,149.8,149.92,149.67,149.67,8090.0,136.3285,136.4377,136.2102,136.2102,8090.0
2019-01-31 10:50:00,149.74,149.77,149.57,149.64,20758.0,136.2739,136.3012,136.1192,136.1829,20758.0
2019-01-31 11:00:00,149.69,149.91,149.66,149.76,143237.0,136.2284,136.4286,136.2011,136.2921,143237.0
2019-01-31 11:10:00,149.7,149.84,149.7,149.74,10607.0,136.2375,136.3649,136.2375,136.2739,10607.0
2019-01-31 11:20:00,149.8,149.91,149.78,149.89,4274.0,136.3285,136.4286,136.3103,136.4104,4274.0
2019-01-31 11:30:00,149.9,150.0,149.85,149.98,6542.0,136.4195,136.5105,136.374,136.4923,6542.0
2019-01-31 11:40:00,149.99,150.19,149.96,150.18,10549.0,136.5014,136.6834,136.4741,136.6743,10549.0
2019-01-31 11:50:00,150.17,150.42,150.15,150.4,16720.0,136.6652,136.8927,136.647,136.8745,16720.0
2019-01-31 12:00:00,150.35,150.37,150.19,150.29,24774.0,136.829,136.8472,136.6834,136.7744,24774.0
2019-01-31 12:10:00,150.22,150.24,150.16,150.17,8246.0,136.7107,136.7289,136.6561,136.6652,8246.0
2019-01-31 12:20:00,150.2,150.2,150.05,150.05,22212.0,136.6925,136.6925,136.556,136.556,22212.0
2019-01-31 12:30:00,150.05,150.15,150.02,150.14,9095.0,136.556,136.647,136.5287,136.6379,9095.0
2019-01-31 12:40:00,150.21,150.21,149.81,149.92,35934.0,136.7016,136.7016,136.3376,136.4377,35934.0
2019-01-31 12:50:00,149.91,149.96,149.88,149.93,6720.0,136.4286,136.4741,136.4013,136.4468,6720.0
2019-01-31 13:00:00,149.92,150.07,149.88,150.03,17310.0,136.4377,136.5742,136.4013,136.5378,17310.0
2019-01-31 13:10:00,150.03,150.06,149.87,149.9,21635.0,136.5378,136.5651,136.3922,136.4195,21635.0
2019-01-31 13:20:00,149.89,149.99,149.88,149.88,14002.0,136.4104,136.5014,136.4013,136.4013,14002.0
2019-01-31 13:30:00,149.86,149.87,149.72,149.84,52325.0,136.3831,136.3922,136.2557,136.3649,52325.0
2019-01-31 13:40:00,149.85,149.94,149.8,149.84,47894.0,136.374,136.4559,136.3285,136.3649,47894.0
2019-01-31 13:50:00,149.86,150.01,149.86,150.01,15350.0,136.3831,136.5196,136.3831,136.5196,15350.0
2019-01-31 14:00:00,150.01,150.1,149.99,150.05,40507.0,136.5196,136.6015,136.5014,136.556,40507.0
2019-01-31 14:10:00,150.02,150.04,149.83,149.84,17431.0,136.5287,136.5469,136.3558,136.3649,17431.0
2019-01-31 14:20:00,149.88,150.0,149.87,149.91,13910.0,136.4013,136.5105,136.3922,136.4286,13910.0
2019-01-31 14:30:00,149.91,149.92,149.78,149.87,51302.0,136.4286,136.4377,136.3103,136.3922,51302.0
2019-01-31 14:40:00,149.87,149.94,149.82,149.93,16971.0,136.3922,136.4559,136.3467,136.4468,16971.0
2019-01-31 14:50:00,149.9,150.07,149.89,149.99,29825.0,136.4195,136.5742,136.4104,136.5014,29825.0
2019-01-31 15:00:00,149.97,149.97,149.78,149.81,84388.0,136.4832,136.4832,136.3103,136.3376,84388.0
2019-01-31 15:10:00,149.75,149.75,149.57,149.66,73007.0,136.283,136.283,136.1192,136.2011,73007.0
2019-01-31 15:20:00,149.66,149.82,149.66,149.78,18082.0,136.2011,136.3467,136.2011,136.3103,18082.0
2019-01-31 15:30:00,149.79,149.95,149.75,149.9,30588.0,136.3194,136.465,136.283,136.4195,30588.0
2019-01-31 15:40:00,149.9,149.97,149.78,149.93,62841.0,136.4195,136.4832,136.3103,136.4468,62841.0
2019-01-31 15:50:00,149.95,150.32,149.94,150.15,671789.0,136.465,136.8017,136.4559,136.647,671789.0
2019-02-01 09:30:00,150.28,150.32,150.13,150.32,34101.0,136.7653,136.8017,136.6288,136.8017,34101.0
2019-02-01 09:40:00,150.32,150.45,150.21,150.24,58468.0,136.8017,136.92,136.7016,136.7289,58468.0
2019-02-01 09:50:00,150.13,150.17,149.91,149.91,31574.0,136.6288,136.6652,136.4286,136.4286,31574.0
2019-02-01 10:00:00,149.96,150.63,149.93,150.59,66980.0,136.4741,137.0838,136.4468,137.0474,66980.0
2019-02-01 10:10:00,150.6,150.73,150.58,150.65,54121.0,137.0565,137.1748,137.0383,137.102,54121.0
2019-02-01 10:20:00,150.64,150.87,150.62,150.73,31139.0,137.0929,137.3022,137.0747,137.1748,31139.0
2019-02-01 10:30:00,150.78,150.78,150.62,150.72,48049.0,137.2203,137.2203,137.0747,137.1657,48049.0
2019-02-01 10:40:00,150.7,150.81,150.59,150.61,18040.0,137.1475,137.2476,137.0474,137.0656,18040.0
2019-02-01 10:50:00,150.59,150.64,150.28,150.29,16095.0,137.0474,137.0929,136.7653,136.7744,16095.0
2019-02-01 11:00:00,150.27,150.43,150.11,150.41,31650.0,136.7562,136.9018,136.6106,136.8836,31650.0
2019-02-01 11:10:00,150.42,150.52,150.35,150.38,23573.0,136.8927,136.9837,136.829,136.8563,23573.0
2019-02-01 11:20:00,150.38,150.59,150.38,150.51,36899.0,136.8563,137.0474,136.8563,136.9746,36899.0
2019-02-01 11:30:00,150.53,150.56,150.46,150.49,29051.0,136.9928,137.0201,136.9291,136.9564,29051.0
2019-02-01 11:40:00,150.51,150.65,150.51,150.63,48235.0,136.9746,137.102,136.9746,137.0838,48235.0
2019-02-01 11:50:00,150.62,150.78,150.62,150.78,22686.0,137.0747,137.2203,137.0747,137.2203,22686.0
2019-02-01 12:00:00,150.78,150.78,150.65,150.66,20827.0,137.2203,137.2203,137.102,137.1111,20827.0
2019-02-01 12:10:00,150.64,150.68,150.56,150.57,26079.0,137.0929,137.1293,137.0201,137.0292,26079.0
2019-02-01 12:20:00,150.55,150.55,150.3,150.4,43673.0,137.011,137.011,136.7835,136.8745,43673.0
2019-02-01 12:30:00,150.39,150.46,150.3,150.3,28202.0,136.8654,136.9291,136.7835,136.7835,28202.0
2019-02-01 12:40:00,150.24,150.46,150.24,150.45,30236.0,136.7289,136.9291,136.7289,136.92,30236.0
2019-02-01 12:50:00,150.44,150.46,150.34,150.38,19374.0,136.9109,136.9291,136.8199,136.8563,19374.0
2019-02-01 13:00:00,150.41,150.48,150.34,150.45,27015.0,136.8836,136.9473,136.8199,136.92,27015.0
2019-02-01 13:10:00,150.47,150.47,150.26,150.32,42455.0,136.9382,136.9382,136.7471,136.8017,42455.0
2019-02-01 13:20:00,150.27,150.37,150.2,150.36,40332.0,136.7562,136.8472,136.6925,136.8381,40332.0
2019-02-01 13:30:00,150.35,150.43,150.33,150.41,23250.0,136.829,136.9018,136.8108,136.8836,23250.0
2019-02-01 13:40:00,150.41,150.43,150.14,150.27,38078.0,136.8836,136.9018,136.6379,136.7562,38078.0
2019-02-01 13:50:00,150.28,150.33,150.23,150.31,60091.0,136.7653,136.8108,136.7198,136.7926,60091.0
2019-02-01 14:00:00,150.26,150.26,150.04,150.12,32585.0,136.7471,136.7471,136.5469,136.6197,32585.0
2019-02-01 14:10:00,150.1,150.15,149.97,149.97,75583.0,136.6015,136.647,136.4832,136.4832,75583.0
2019-02-01 14:20:00,149.98,150.07,149.95,150.03,49542.0,136.4923,136.5742,136.465,136.5378,49542.0
2019-02-01 14:30:00,150.03,150.18,150.03,150.11,21724.0,136.5378,136.6743,136.5378,136.6106,21724.0
2019-02-01 14:40:00,150.11,150.18,150.02,150.03,54136.0,136.6106,136.6743,136.5287,136.5378,54136.0
2019-02-01 14:50:00,150.07,150.07,149.85,149.93,360708.0,136.5742,136.5742,136.374,136.4468,360708.0
2019-02-01 15:00:00,149.92,149.97,149.82,149.83,152037.0,136.4377,136.4832,136.3467,136.3558,152037.0
2019-02-01 15:10:00,149.83,150.04,149.79,149.97,120151.0,136.3558,136.5469,136.3194,136.4832,120151.0
2019-02-01 15:20:00,150.0,150.05,149.87,150.05,104700.0,136.5105,136.556,136.3922,136.556,104700.0
2019-02-01 15:30:00,150.05,150.23,150.04,150.21,76043.0,136.556,136.7198,136.5469,136.7016,76043.0
2019-02-01 15:40:00,150.2,150.24,150.14,150.16,83727.0,136.6925,136.7289,136.6379,136.6561,83727.0
2019-02-01 15:50:00,150.16,150.36,150.11,150.32,139315.0,136.6561,136.8381,136.6106,136.8017,139315.0
2019-02-04 09:30:00,150.38,150.39,150.08,150.1,48209.0,136.8563,136.8654,136.5833,136.6015,48209.0
2019-02-04 09:40:00,150.13,150.35,150.08,150.35,24862.0,136.6288,136.829,136.5833,136.829,24862.0
2019-02-04 09:50:00,150.41,150.44,150.27,150.28,15438.0,136.8836,136.9109,136.7562,136.7653,15438.0
2019-02-04 10:00:00,150.18,150.18,149.93,150.03,38950.0,136.6743,136.6743,136.4468,136.5378,38950.0
2019-02-04 10:10:00,150.07,150.36,150.04,150.26,6289.0,136.5742,136.8381,136.5469,136.7471,6289.0
2019-02-04 10:20:00,150.24,150.3,150.05,150.12,22706.0,136.7289,136.7835,136.556,136.6197,22706.0
2019-02-04 10:30:00,150.16,150.32,150.16,150.29,7383.0,136.6561,136.8017,136.6561,136.7744,7383.0
2019-02-04 10:40:00,150.32,150.43,150.31,150.4,14990.0,136.8017,136.9018,136.7926,136.8745,14990.0
2019-02-04 10:50:00,150.36,150.43,150.34,150.39,3717.0,136.8381,136.9018,136.8199,136.8654,3717.0
2019-02-04 11:00:00,150.39,150.59,150.39,150.47,21123.0,136.8654,137.0474,136.8654,136.9382,21123.0
2019-02-04 11:10:00,150.47,150.58,150.47,150.58,2930.0,136.9382,137.0383,136.9382,137.0383,2930.0
2019-02-04 11:20:00,150.59,150.62,150.55,150.62,3752.0,137.0474,137.0747,137.011,137.0747,3752.0
2019-02-04 11:30:00,150.67,150.72,150.61,150.62,11006.0,137.1202,137.1657,137.0656,137.0747,11006.0
2019-02-04 11:40:00,150.66,150.76,150.58,150.74,43070.0,137.1111,137.2021,137.0383,137.1839,43070.0
2019-02-04 11:50:00,150.77,150.84,150.72,150.78,24938.0,137.2112,137.2749,137.1657,137.2203,24938.0
2019-02-04 12:00:00,150.83,150.87,150.8,150.81,32618.0,137.2658,137.3022,137.2385,137.2476,32618.0
2019-02-04 12:10:00,150.85,150.88,150.83,150.88,4096.0,137.284,137.3113,137.2658,137.3113,4096.0
2019-02-04 12:20:00,150.87,150.89,150.8,150.81,5641.0,137.3022,137.3204,137.2385,137.2476,5641.0
2019-02-04 12:30:00,150.8,150.84,150.78,150.84,5625.0,137.2385,137.2749,137.2203,137.2749,5625.0
2019-02-04 12:40:00,150.81,150.84,150.77,150.78,8679.0,137.2476,137.2749,137.2112,137.2203,8679.0
2019-02-04 12:50:00,150.78,150.87,150.78,150.83,6672.0,137.2203,137.3022,137.2203,137.2658,6672.0
2019-02-04 13:00:00,150.81,150.92,150.81,150.87,10206.0,137.2476,137.3477,137.2476,137.3022,10206.0
2019-02-04 13:10:00,150.91,150.95,150.89,150.93,4036.0,137.3386,137.375,137.3204,137.3568,4036.0
2019-02-04 13:20:00,150.95,150.96,150.86,150.87,6326.0,137.375,137.3841,137.2931,137.3022,6326.0
2019-02-04 13:30:00,150.86,150.92,150.85,150.92,6836.0,137.2931,137.3477,137.284,137.3477,6836.0
2019-02-04 13:40:00,150.92,151.09,150.92,151.06,20891.0,137.3477,137.5025,137.3477,137.4752,20891.0
2019-02-04 13:50:00,151.07,151.1,151.05,151.09,13184.0,137.4843,137.5116,137.4661,137.5025,13184.0
2019-02-04 14:00:00,151.09,151.15,151.06,151.14,22539.0,137.5025,137.5571,137.4752,137.548,22539.0
2019-02-04 14:10:00,151.16,151.17,151.08,151.1,31379.0,137.5662,137.5753,137.4934,137.5116,31379.0
2019-02-04 14:20:00,151.11,151.12,151.08,151.1,16796.0,137.5207,137.5298,137.4934,137.5116,16796.0
2019-02-04 14:30:00,151.11,151.12,151.07,151.08,9058.0,137.5207,137.5298,137.4843,137.4934,9058.0
2019-02-04 14:40:00,151.07,151.09,150.99,151.02,26936.0,137.4843,137.5025,137.4115,137.4388,26936.0
2019-02-04 14:50:00,151.02,151.09,151.02,151.09,9165.0,137.4388,137.5025,137.4388,137.5025,9165.0
2019-02-04 15:00:00,151.08,151.11,150.99,151.1,46191.0,137.4934,137.5207,137.4115,137.5116,46191.0
2019-02-04 15:10:00,151.11,151.14,151.08,151.12,8325.0,137.5207,137.548,137.4934,137.5298,8325.0
2019-02-04 15:20:00,151.13,151.15,151.06,151.06,12336.0,137.5389,137.5571,137.4752,137.4752,12336.0
2019-02-04 15:30:00,151.04,151.04,150.98,151.01,13830.0,137.457,137.457,137.4024,137.4297,13830.0
2019-02-04 15:40:00,151.03,151.11,151.03,151.08,29597.0,137.4479,137.5207,137.4479,137.4934,29597.0
2019-02-04 15:50:00,151.08,151.43,151.04,151.41,39903.0,137.4934,137.8119,137.457,137.7937,39903.0
2019-02-05 09:30:00,151.69,151.95,151.65,151.79,28840.0,138.0485,138.2851,138.0121,138.1395,28840.0
2019-02-05 09:40:00,151.81,151.95,151.8,151.83,11719.0,138.1577,138.2851,138.1486,138.1759,11719.0
2019-02-05 09:50:00,151.84,151.94,151.83,151.94,9211.0,138.185,138.276,138.1759,138.276,9211.0
2019-02-05 10:00:00,151.93,151.99,151.81,151.83,7791.0,138.2669,138.3215,138.1577,138.1759,7791.0
2019-02-05 10:10:00,151.82,151.95,151.77,151.95,6641.0,138.1668,138.2851,138.1213,138.2851,6641.0
2019-02-05 10:20:00,151.96,151.96,151.83,151.83,2200.0,138.2942,138.2942,138.1759,138.1759,2200.0
2019-02-05 10:30:00,151.98,152.05,151.95,151.97,4317.0,138.3124,138.3761,138.2851,138.3033,4317.0
2019-02-05 10:40:00,151.98,152.14,151.98,152.05,15533.0,138.3124,138.458,138.3124,138.3761,15533.0
2019-02-05 10:50:00,152.07,152.15,152.03,152.08,16821.0,138.3943,138.4671,138.3579,138.4034,16821.0
2019-02-05 11:00:00,152.14,152.2,152.07,152.07,8081.0,138.458,138.5126,138.3943,138.3943,8081.0
2019-02-05 11:10:00,152.0,152.01,151.9,151.95,2578.0,138.3306,138.3397,138.2396,138.2851,2578.0
2019-02-05 11:20:00,151.95,151.95,151.79,151.81,5500.0,138.2851,138.2851,138.1395,138.1577,5500.0
2019-02-05 11:30:00,151.81,151.95,151.8,151.92,4655.0,138.1577,138.2851,138.1486,138.2578,4655.0
2019-02-05 11:40:00,151.94,151.99,151.81,151.81,4715.0,138.276,138.3215,138.1577,138.1577,4715.0
2019-02-05 11:50:00,151.87,152.0,151.85,152.0,2060.0,138.2123,138.3306,138.1941,138.3306,2060.0
2019-02-05 12:00:00,151.95,151.98,151.87,151.89,2667.0,138.2851,138.3124,138.2123,138.2305,2667.0
2019-02-05 12:10:00,151.82,151.86,151.71,151.71,7109.0,138.1668,138.2032,138.0667,138.0667,7109.0
2019-02-05 12:20:00,151.66,151.7,151.62,151.69,12299.0,138.0212,138.0576,137.9848,138.0485,12299.0
2019-02-05 12:30:00,151.69,151.72,151.64,151.69,3900.0,138.0485,138.0758,138.003,138.0485,3900.0
2019-02-05 12:40:00,151.73,151.77,151.63,151.63,14400.0,138.0849,138.1213,137.9939,137.9939,14400.0
2019-02-05 12:50:00,151.64,151.68,151.4,151.46,3507.0,138.003,138.0394,137.7846,137.8392,3507.0
2019-02-05 13:00:00,151.46,151.55,151.38,151.38,11653.0,137.8392,137.9211,137.7664,137.7664,11653.0
2019-02-05 13:10:00,151.44,151.49,151.43,151.45,34888.0,137.821,137.8665,137.8119,137.8301,34888.0
2019-02-05 13:20:00,151.48,151.63,151.48,151.62,10691.0,137.8574,137.9939,137.8574,137.9848,10691.0
2019-02-05 13:30:00,151.62,151.64,151.54,151.61,9119.0,137.9848,138.003,137.912,137.9757,9119.0
2019-02-05 13:40:00,151.63,151.69,151.57,151.67,43164.0,137.9939,138.0485,137.9393,138.0303,43164.0
2019-02-05 13:50:00,151.68,151.7,151.62,151.66,36944.0,138.0394,138.0576,137.9848,138.0212,36944.0
2019-02-05 14:00:00,151.68,151.98,151.68,151.98,110620.0,138.0394,138.3124,138.0394,138.3124,110620.0
2019-02-05 14:10:00,151.95,152.02,151.93,152.01,16427.0,138.2851,138.3488,138.2669,138.3397,16427.0
2019-02-05 14:20:00,151.98,151.99,151.91,151.92,13265.0,138.3124,138.3215,138.2487,138.2578,13265.0
2019-02-05 14:30:00,151.94,151.97,151.9,151.93,10862.0,138.276,138.3033,138.2396,138.2669,10862.0
2019-02-05 14:40:00,151.86,152.03,151.84,152.03,12477.0,138.2032,138.3579,138.185,138.3579,12477.0
2019-02-05 14:50:00,151.99,152.03,151.95,152.0,6411.0,138.3215,138.3579,138.2851,138.3306,6411.0
2019-02-05 15:00:00,152.02,152.04,151.96,152.02,5899.0,138.3488,138.367,138.2942,138.3488,5899.0
2019-02-05 15:10:00,152.02,152.03,151.94,152.03,9380.0,138.3488,138.3579,138.276,138.3579,9380.0
2019-02-05 15:20:00,152.1,152.13,152.04,152.11,11233.0,138.4216,138.4489,138.367,138.4307,11233.0
2019-02-05 15:30:00,152.12,152.15,152.06,152.15,125632.0,138.4398,138.4671,138.3852,138.4671,125632.0
2019-02-05 15:40:00,152.16,152.21,152.0,152.03,67396.0,138.4762,138.5217,138.3306,138.3579,67396.0
2019-02-05 15:50:00,152.03,152.11,151.96,152.07,89203.0,138.3579,138.4307,138.2942,138.3943,89203.0
2019-02-06 09:30:00,151.9,152.19,151.83,151.85,21044.0,138.2396,138.5035,138.1759,138.1941,21044.0
2019-02-06 09:40:00,151.77,152.01,151.77,152.0,10162.0,138.1213,138.3397,138.1213,138.3306,10162.0
2019-02-06 09:50:00,152.04,152.04,151.86,151.86,376082.0,138.367,138.367,138.2032,138.2032,376082.0
2019-02-06 10:00:00,151.75,151.81,151.66,151.79,6289.0,138.1031,138.1577,138.0212,138.1395,6289.0
2019-02-06 10:10:00,151.65,151.65,151.38,151.48,16071.0,138.0121,138.0121,137.7664,137.8574,16071.0
2019-02-06 10:20:00,151.5,151.61,151.41,151.54,7574.0,137.8756,137.9757,137.7937,137.912,7574.0
2019-02-06 10:30:00,151.58,151.77,151.55,151.76,5251.0,137.9484,138.1213,137.9211,138.1122,5251.0
2019-02-06 10:40:00,151.77,151.91,151.75,151.88,8063.0,138.1213,138.2487,138.1031,138.2214,8063.0
2019-02-06 10:50:00,151.88,152.04,151.85,151.94,28529.0,138.2214,138.367,138.1941,138.276,28529.0
2019-02-06 11:00:00,151.92,152.07,151.9,152.03,3213.0,138.2578,138.3943,138.2396,138.3579,3213.0
2019-02-06 11:10:00,151.99,152.0,151.85,151.86,77701.0,138.3215,138.3306,138.1941,138.2032,77701.0
2019-02-06 11:20:00,151.86,151.93,151.59,151.77,65578.0,138.2032,138.2669,137.9575,138.1213,65578.0
2019-02-06 11:30:00,151.82,151.93,151.74,151.92,19988.0,138.1668,138.2669,138.094,138.2578,19988.0
2019-02-06 11:40:00,151.95,151.95,151.78,151.81,11836.0,138.2851,138.2851,138.1304,138.1577,11836.0
2019-02-06 11:50:00,151.84,151.85,151.71,151.76,58612.0,138.185,138.1941,138.0667,138.1122,58612.0
2019-02-06 12:00:00,151.75,151.79,151.62,151.62,13809.0,138.1031,138.1395,137.9848,137.9848,13809.0
2019-02-06 12:10:00,151.62,151.72,151.55,151.7,53211.0,137.9848,138.0758,137.9211,138.0576,53211.0
2019-02-06 12:20:00,151.7,151.81,151.7,151.76,11859.0,138.0576,138.1577,138.0576,138.1122,11859.0
2019-02-06 12:30:00,151.76,151.84,151.76,151.84,6632.0,138.1122,138.185,138.1122,138.185,6632.0
2019-02-06 12:40:00,151.85,151.86,151.71,151.79,6100.0,138.1941,138.2032,138.0667,138.1395,6100.0
2019-02-06 12:50:00,151.82,151.82,151.76,151.81,6316.0,138.1668,138.1668,138.1122,138.1577,6316.0
2019-02-06 13:00:00,151.85,151.89,151.84,151.87,2138.0,138.1941,138.2305,138.185,138.2123,2138.0
2019-02-06 13:10:00,151.87,151.94,151.82,151.92,7494.0,138.2123,138.276,138.1668,138.2578,7494.0
2019-02-06 13:20:00,151.92,151.94,151.87,151.91,13576.0,138.2578,138.276,138.2123,138.2487,13576.0
2019-02-06 13:30:00,151.9,151.98,151.87,151.98,10006.0,138.2396,138.3124,138.2123,138.3124,10006.0
2019-02-06 13:40:00,151.96,151.97,151.89,151.91,8086.0,138.2942,138.3033,138.2305,138.2487,8086.0
2019-02-06 13:50:00,151.91,151.93,151.84,151.84,9136.0,138.2487,138.2669,138.185,138.185,9136.0
2019-02-06 14:00:00,151.83,151.83,151.69,151.73,13302.0,138.1759,138.1759,138.0485,138.0849,13302.0
2019-02-06 14:10:00,151.68,151.68,151.58,151.64,6340.0,138.0394,138.0394,137.9484,138.003,6340.0
2019-02-06 14:20:00,151.64,151.73,151.64,151.71,26000.0,138.003,138.0849,138.003,138.0667,26000.0
2019-02-06 14:30:00,151.7,151.7,151.54,151.55,12057.0,138.0576,138.0576,137.912,137.9211,12057.0
2019-02-06 14:40:00,151.54,151.69,151.54,151.66,10524.0,137.912,138.0485,137.912,138.0212,10524.0
2019-02-06 14:50:00,151.69,151.74,151.62,151.73,60342.0,138.0485,138.094,137.9848,138.0849,60342.0
2019-02-06 15:00:00,151.73,151.77,151.68,151.73,16285.0,138.0849,138.1213,138.0394,138.0849,16285.0
2019-02-06 15:10:00,151.76,151.81,151.7,151.77,11575.0,138.1122,138.1577,138.0576,138.1213,11575.0
2019-02-06 15:20:00,151.79,151.85,151.79,151.82,35831.0,138.1395,138.1941,138.1395,138.1668,35831.0
2019-02-06 15:30:00,151.8,151.85,151.74,151.85,16138.0,138.1486,138.1941,138.094,138.1941,16138.0
2019-02-06 15:40:00,151.83,151.87,151.76,151.86,48511.0,138.1759,138.2123,138.1122,138.2032,48511.0
2019-02-06 15:50:00,151.86,151.87,151.74,151.82,72442.0,138.2032,138.2123,138.094,138.1668,72442.0
2019-02-07 09:30:00,150.85,150.85,150.68,150.73,10364.0,137.284,137.284,137.1293,137.1748,10364.0
2019-02-07 09:40:00,150.66,150.72,150.58,150.63,8081.0,137.1111,137.1657,137.0383,137.0838,8081.0
2019-02-07 09:50:00,150.66,150.7,150.56,150.7,2419.0,137.1111,137.1475,137.0201,137.1475,2419.0
2019-02-07 10:00:00,150.62,150.63,150.52,150.63,1429.0,137.0747,137.0838,136.9837,137.0838,1429.0
2019-02-07 10:10:00,150.7,150.85,150.69,150.76,3255.0,137.1475,137.284,137.1384,137.2021,3255.0
2019-02-07 10:20:00,150.7,151.09,150.7,151.04,12065.0,137.1475,137.5025,137.1475,137.457,12065.0
2019-02-07 10:30:00,151.04,151.19,150.97,150.97,78673.0,137.457,137.5935,137.3932,137.3932,78673.0
2019-02-07 10:40:00,151.02,151.06,150.67,150.67,15732.0,137.4388,137.4752,137.1202,137.1202,15732.0
2019-02-07 10:50:00,150.69,150.69,150.27,150.27,60557.0,137.1384,137.1384,136.7562,136.7562,60557.0
2019-02-07 11:00:00,150.25,150.36,150.16,150.21,16204.0,136.738,136.8381,136.6561,136.7016,16204.0
2019-02-07 11:10:00,150.17,150.24,150.04,150.1,16790.0,136.6652,136.7289,136.5469,136.6015,16790.0
2019-02-07 11:20:00,150.04,150.11,149.88,149.92,21649.0,136.5469,136.6106,136.4013,136.4377,21649.0
2019-02-07 11:30:00,149.93,149.93,149.49,149.8,32267.0,136.4468,136.4468,136.0463,136.3285,32267.0
2019-02-07 11:40:00,149.8,149.95,149.68,149.68,4012.0,136.3285,136.465,136.2193,136.2193,4012.0
2019-02-07 11:50:00,149.64,149.83,149.53,149.54,11548.0,136.1829,136.3558,136.0827,136.0918,11548.0
2019-02-07 12:00:00,149.53,149.71,149.4,149.71,13799.0,136.0827,136.2466,135.9644,136.2466,13799.0
2019-02-07 12:10:00,149.71,149.71,149.61,149.67,5260.0,136.2466,136.2466,136.1556,136.2102,5260.0
2019-02-07 12:20:00,149.75,149.9,149.74,149.74,6624.0,136.283,136.4195,136.2739,136.2739,6624.0
2019-02-07 12:30:00,149.72,149.89,149.72,149.87,3320.0,136.2557,136.4104,136.2557,136.3922,3320.0
2019-02-07 12:40:00,149.8,149.8,149.55,149.6,18011.0,136.3285,136.3285,136.101,136.1465,18011.0
2019-02-07 12:50:00,149.62,149.62,149.42,149.59,12911.0,136.1647,136.1647,135.9826,136.1374,12911.0
2019-02-07 13:00:00,149.61,150.07,149.59,150.01,19845.0,136.1556,136.5742,136.1374,136.5196,19845.0
2019-02-07 13:10:00,149.99,150.0,149.8,149.85,10266.0,136.5014,136.5105,136.3285,136.374,10266.0
2019-02-07 13:20:00,149.88,150.06,149.87,149.99,11153.0,136.4013,136.5651,136.3922,136.5014,11153.0
2019-02-07 13:30:00,150.04,150.22,149.98,150.13,16837.0,136.5469,136.7107,136.4923,136.6288,16837.0
2019-02-07 13:40:00,150.1,150.13,149.95,150.02,22596.0,136.6015,136.6288,136.465,136.5287,22596.0
2019-02-07 13:50:00,150.05,150.19,149.97,150.06,13833.0,136.556,136.6834,136.4832,136.5651,13833.0
2019-02-07 14:00:00,150.02,150.02,149.91,149.94,5535.0,136.5287,136.5287,136.4286,136.4559,5535.0
2019-02-07 14:10:00,149.92,149.92,149.65,149.73,18437.0,136.4377,136.4377,136.192,136.2648,18437.0
2019-02-07 14:20:00,149.74,150.1,149.72,150.08,9099.0,136.2739,136.6015,136.2557,136.5833,9099.0
2019-02-07 14:30:00,150.11,150.16,150.04,150.08,8298.0,136.6106,136.6561,136.5469,136.5833,8298.0
2019-02-07 14:40:00,150.01,150.11,149.94,149.94,5663.0,136.5196,136.6106,136.4559,136.4559,5663.0
2019-02-07 14:50:00,149.96,150.06,149.9,150.0,13081.0,136.4741,136.5651,136.4195,136.5105,13081.0
2019-02-07 15:00:00,149.99,150.09,149.85,149.95,14783.0,136.5014,136.5924,136.374,136.465,14783.0
2019-02-07 15:10:00,149.94,150.03,149.89,149.97,87892.0,136.4559,136.5378,136.4104,136.4832,87892.0
2019-02-07 15:20:00,149.98,150.06,149.92,150.05,162843.0,136.4923,136.5651,136.4377,136.556,162843.0
2019-02-07 15:30:00,150.04,150.11,149.87,150.05,85464.0,136.5469,136.6106,136.3922,136.556,85464.0
2019-02-07 15:40:00,150.05,150.4,150.04,150.25,144734.0,136.556,136.8745,136.5469,136.738,144734.0
2019-02-07 15:50:00,150.25,150.46,150.25,150.46,86152.0,136.738,136.9291,136.738,136.9291,86152.0
2019-02-08 09:30:00,149.67,150.08,149.65,150.03,10731.0,136.2102,136.5833,136.192,136.5378,10731.0
2019-02-08 09:40:00,150.02,150.07,149.65,149.88,18517.0,136.5287,136.5742,136.192,136.4013,18517.0
2019-02-08 09:50:00,149.83,149.88,149.6,149.62,23476.0,136.3558,136.4013,136.1465,136.1647,23476.0
2019-02-08 10:00:00,149.61,149.83,149.52,149.72,16396.0,136.1556,136.3558,136.0736,136.2557,16396.0
2019-02-08 10:10:00,149.64,149.76,149.35,149.43,25971.0,136.1829,136.2921,135.9189,135.9917,25971.0
2019-02-08 10:20:00,149.37,149.64,149.36,149.59,13742.0,135.9371,136.1829,135.928,136.1374,13742.0
2019-02-08 10:30:00,149.51,149.74,149.51,149.73,13538.0,136.0645,136.2739,136.0645,136.2648,13538.0
2019-02-08 10:40:00,149.81,149.9,149.54,149.55,22347.0,136.3376,136.4195,136.0918,136.101,22347.0
2019-02-08 10:50:00,149.61,149.61,149.38,149.48,17380.0,136.1556,136.1556,135.9462,136.0372,17380.0
2019-02-08 11:00:00,149.45,149.47,149.24,149.36,43053.0,136.0099,136.0281,135.8188,135.928,43053.0
2019-02-08 11:10:00,149.37,149.54,149.27,149.46,23771.0,135.9371,136.0918,135.8461,136.019,23771.0
2019-02-08 11:20:00,149.35,149.54,149.35,149.48,4627.0,135.9189,136.0918,135.9189,136.0372,4627.0
2019-02-08 11:30:00,149.51,149.51,149.29,149.36,6650.0,136.0645,136.0645,135.8643,135.928,6650.0
2019-02-08 11:40:00,149.42,149.48,149.19,149.32,27535.0,135.9826,136.0372,135.7733,135.8916,27535.0
2019-02-08 11:50:00,149.33,149.63,149.27,149.6,28562.0,135.9007,136.1738,135.8461,136.1465,28562.0
2019-02-08 12:00:00,149.63,149.69,149.47,149.48,13314.0,136.1738,136.2284,136.0281,136.0372,13314.0
2019-02-08 12:10:00,149.45,149.59,149.39,149.57,15011.0,136.0099,136.1374,135.9553,136.1192,15011.0
2019-02-08 12:20:00,149.59,149.65,149.52,149.59,10259.0,136.1374,136.192,136.0736,136.1374,10259.0
2019-02-08 12:30:00,149.62,149.71,149.61,149.69,4723.0,136.1647,136.2466,136.1556,136.2284,4723.0
2019-02-08 12:40:00,149.71,149.83,149.7,149.83,14052.0,136.2466,136.3558,136.2375,136.3558,14052.0
2019-02-08 12:50:00,149.83,149.84,149.72,149.77,6112.0,136.3558,136.3649,136.2557,136.3012,6112.0
2019-02-08 13:00:00,149.85,149.85,149.79,149.81,2248.0,136.374,136.374,136.3194,136.3376,2248.0
2019-02-08 13:10:00,149.91,149.95,149.85,149.86,3200.0,136.4286,136.465,136.374,136.3831,3200.0
2019-02-08 13:20:00,149.85,149.87,149.79,149.83,11669.0,136.374,136.3922,136.3194,136.3558,11669.0
2019-02-08 13:30:00,149.82,149.91,149.79,149.79,10670.0,136.3467,136.4286,136.3194,136.3194,10670.0
2019-02-08 13:40:00,149.82,149.94,149.82,149.9,13872.0,136.3467,136.4559,136.3467,136.4195,13872.0
2019-02-08 13:50:00,149.92,150.03,149.88,149.99,15298.0,136.4377,136.5378,136.4013,136.5014,15298.0
2019-02-08 14:00:00,150.0,150.08,149.92,150.07,25750.0,136.5105,136.5833,136.4377,136.5742,25750.0
2019-02-08 14:10:00,150.08,150.2,150.07,150.2,19527.0,136.5833,136.6925,136.5742,136.6925,19527.0
2019-02-08 14:20:00,150.19,150.21,150.15,150.21,12129.0,136.6834,136.7016,136.647,136.7016,12129.0
2019-02-08 14:30:00,150.24,150.3,150.2,150.22,13531.0,136.7289,136.7835,136.6925,136.7107,13531.0
2019-02-08 14:40:00,150.24,150.34,150.21,150.26,14344.0,136.7289,136.8199,136.7016,136.7471,14344.0
2019-02-08 14:50:00,150.27,150.29,150.19,150.19,9889.0,136.7562,136.7744,136.6834,136.6834,9889.0
2019-02-08 15:00:00,150.15,150.19,150.08,150.13,24884.0,136.647,136.6834,136.5833,136.6288,24884.0
2019-02-08 15:10:00,150.14,150.31,150.13,150.28,9719.0,136.6379,136.7926,136.6288,136.7653,9719.0
2019-02-08 15:20:00,150.3,150.37,150.22,150.28,14363.0,136.7835,136.8472,136.7107,136.7653,14363.0
2019-02-08 15:30:00,150.3,150.3,150.16,150.27,21675.0,136.7835,136.7835,136.6561,136.7562,21675.0
2019-02-08 15:40:00,150.26,150.26,150.14,150.17,41107.0,136.7471,136.7471,136.6379,136.6652,41107.0
2019-02-08 15:50:00,150.17,150.63,150.17,150.62,74867.0,136.6652,137.0838,136.6652,137.0747,74867.0
2019-02-11 09:30:00,151.07,151.22,150.97,151.07,19241.0,137.4843,137.6208,137.3932,137.4843,19241.0
2019-02-11 09:40:00,151.02,151.05,150.85,150.87,14194.0,137.4388,137.4661,137.284,137.3022,14194.0
2019-02-11 09:50:00,150.87,150.93,150.71,150.82,7111.0,137.3022,137.3568,137.1566,137.2567,7111.0
2019-02-11 10:00:00,150.8,150.99,150.8,150.94,7663.0,137.2385,137.4115,137.2385,137.3659,7663.0
2019-02-11 10:10:00,150.94,151.04,150.8,151.01,38604.0,137.3659,137.457,137.2385,137.4297,38604.0
2019-02-11 10:20:00,151.01,151.02,150.63,150.71,38315.0,137.4297,137.4388,137.0838,137.1566,38315.0
2019-02-11 10:30:00,150.7,150.84,150.59,150.78,11647.0,137.1475,137.2749,137.0474,137.2203,11647.0
2019-02-11 10:40:00,150.79,150.94,150.79,150.88,10734.0,137.2294,137.3659,137.2294,137.3113,10734.0
2019-02-11 10:50:00,150.86,150.9,150.74,150.79,22652.0,137.2931,137.3295,137.1839,137.2294,22652.0
2019-02-11 11:00:00,150.82,150.9,150.52,150.56,7875.0,137.2567,137.3295,136.9837,137.0201,7875.0
2019-02-11 11:10:00,150.54,150.8,150.54,150.79,16981.0,137.0019,137.2385,137.0019,137.2294,16981.0
2019-02-11 11:20:00,150.76,150.87,150.75,150.77,10617.0,137.2021,137.3022,137.193,137.2112,10617.0
2019-02-11 11:30:00,150.75,150.77,150.63,150.69,11013.0,137.193,137.2112,137.0838,137.1384,11013.0
2019-02-11 11:40:00,150.68,150.8,150.64,150.8,43343.0,137.1293,137.2385,137.0929,137.2385,43343.0
2019-02-11 11:50:00,150.77,150.77,150.6,150.71,16458.0,137.2112,137.2112,137.0565,137.1566,16458.0
2019-02-11 12:00:00,150.73,150.89,150.72,150.87,7904.0,137.1748,137.3204,137.1657,137.3022,7904.0
2019-02-11 12:10:00,150.86,150.87,150.76,150.76,9032.0,137.2931,137.3022,137.2021,137.2021,9032.0
2019-02-11 12:20:00,150.71,150.95,150.7,150.9,10325.0,137.1566,137.375,137.1475,137.3295,10325.0
2019-02-11 12:30:00,150.92,150.97,150.85,150.85,19288.0,137.3477,137.3932,137.284,137.284,19288.0
2019-02-11 12:40:00,150.84,150.93,150.84,150.87,8173.0,137.2749,137.3568,137.2749,137.3022,8173.0
2019-02-11 12:50:00,150.86,150.9,150.79,150.88,21964.0,137.2931,137.3295,137.2294,137.3113,21964.0
2019-02-11 13:00:00,150.87,150.95,150.85,150.91,14534.0,137.3022,137.375,137.284,137.3386,14534.0
2019-02-11 13:10:00,150.9,150.9,150.77,150.8,9122.0,137.3295,137.3295,137.2112,137.2385,9122.0
2019-02-11 13:20:00,150.84,150.86,150.71,150.71,11790.0,137.2749,137.2931,137.1566,137.1566,11790.0
2019-02-11 13:30:00,150.72,150.75,150.66,150.75,19993.0,137.1657,137.193,137.1111,137.193,19993.0
2019-02-11 13:40:00,150.75,150.75,150.56,150.66,14347.0,137.193,137.193,137.0201,137.1111,14347.0
2019-02-11 13:50:00,150.65,150.73,150.63,150.72,41236.0,137.102,137.1748,137.0838,137.1657,41236.0
2019-02-11 14:00:00,150.71,150.73,150.65,150.72,50366.0,137.1566,137.1748,137.102,137.1657,50366.0
2019-02-11 14:10:00,150.71,150.76,150.65,150.67,27160.0,137.1566,137.2021,137.102,137.1202,27160.0
2019-02-11 14:20:00,150.66,150.72,150.58,150.64,24676.0,137.1111,137.1657,137.0383,137.0929,24676.0
2019-02-11 14:30:00,150.65,150.69,150.56,150.59,25185.0,137.102,137.1384,137.0201,137.0474,25185.0
2019-02-11 14:40:00,150.6,150.74,150.47,150.49,11029.0,137.0565,137.1839,136.9382,136.9564,11029.0
2019-02-11 14:50:00,150.52,150.63,150.51,150.61,17186.0,136.9837,137.0838,136.9746,137.0656,17186.0
2019-02-11 15:00:00,150.64,150.75,150.62,150.74,12776.0,137.0929,137.193,137.0747,137.1839,12776.0
2019-02-11 15:10:00,150.75,150.81,150.69,150.71,23347.0,137.193,137.2476,137.1384,137.1566,23347.0
2019-02-11 15:20:00,150.71,150.83,150.68,150.83,53561.0,137.1566,137.2658,137.1293,137.2658,53561.0
2019-02-11 15:30:00,150.82,150.85,150.61,150.72,47551.0,137.2567,137.284,137.0656,137.1657,47551.0
2019-02-11 15:40:00,150.71,150.81,150.65,150.74,66773.0,137.1566,137.2476,137.102,137.1839,66773.0
2019-02-11 15:50:00,150.75,150.9,150.73,150.77,125572.0,137.193,137.3295,137.1748,137.2112,125572.0
2019-02-12 09:30:00,151.76,152.02,151.64,152.02,23795.0,138.1122,138.3488,138.003,138.3488,23795.0
2019-02-12 09:40:00,152.02,152.11,152.0,152.11,7448.0,138.3488,138.4307,138.3306,138.4307,7448.0
2019-02-12 09:50:00,152.1,152.16,152.05,152.09,12231.0,138.4216,138.4762,138.3761,138.4125,12231.0
2019-02-12 10:00:00,152.12,152.23,152.12,152.21,4200.0,138.4398,138.5399,138.4398,138.5217,4200.0
2019-02-12 10:10:00,152.15,152.23,152.07,152.17,11169.0,138.4671,138.5399,138.3943,138.4853,11169.0
2019-02-12 10:20:00,152.14,152.17,152.04,152.07,11575.0,138.458,138.4853,138.367,138.3943,11575.0
2019-02-12 10:30:00,152.11,152.13,152.03,152.11,34239.0,138.4307,138.4489,138.3579,138.4307,34239.0
2019-02-12 10:40:00,152.11,152.12,151.94,152.05,24145.0,138.4307,138.4398,138.276,138.3761,24145.0
2019-02-12 10:50:00,152.05,152.46,152.04,152.42,44526.0,138.3761,138.7493,138.367,138.7129,44526.0
2019-02-12 11:00:00,152.43,152.58,152.43,152.51,222214.0,138.722,138.8585,138.722,138.7948,222214.0
2019-02-12 11:10:00,152.51,152.65,152.51,152.62,47670.0,138.7948,138.9222,138.7948,138.8949,47670.0
2019-02-12 11:20:00,152.6,152.62,152.55,152.59,29304.0,138.8767,138.8949,138.8312,138.8676,29304.0
2019-02-12 11:30:00,152.6,152.61,152.5,152.55,17650.0,138.8767,138.8858,138.7857,138.8312,17650.0
2019-02-12 11:40:00,152.55,152.61,152.49,152.54,6940.0,138.8312,138.8858,138.7766,138.8221,6940.0
2019-02-12 11:50:00,152.53,152.71,152.53,152.7,9851.0,138.813,138.9768,138.813,138.9677,9851.0
2019-02-12 12:00:00,152.71,152.76,152.62,152.63,35624.0,138.9768,139.0223,138.8949,138.904,35624.0
2019-02-12 12:10:00,152.63,152.67,152.46,152.48,19754.0,138.904,138.9404,138.7493,138.7675,19754.0
2019-02-12 12:20:00,152.48,152.6,152.48,152.56,13390.0,138.7675,138.8767,138.7675,138.8403,13390.0
2019-02-12 12:30:00,152.57,152.67,152.57,152.64,13577.0,138.8494,138.9404,138.8494,138.9131,13577.0
2019-02-12 12:40:00,152.65,152.66,152.47,152.49,9201.0,138.9222,138.9313,138.7584,138.7766,9201.0
2019-02-12 12:50:00,152.5,152.59,152.49,152.59,20858.0,138.7857,138.8676,138.7766,138.8676,20858.0
2019-02-12 13:00:00,152.59,152.6,152.54,152.59,161908.0,138.8676,138.8767,138.8221,138.8676,161908.0
2019-02-12 13:10:00,152.59,152.64,152.59,152.62,7238.0,138.8676,138.9131,138.8676,138.8949,7238.0
2019-02-12 13:20:00,152.62,152.73,152.59,152.72,8825.0,138.8949,138.995,138.8676,138.9859,8825.0
2019-02-12 13:30:00,152.72,152.86,152.72,152.8,11918.0,138.9859,139.1133,138.9859,139.0587,11918.0
2019-02-12 13:40:00,152.8,152.84,152.78,152.81,13815.0,139.0587,139.0951,139.0405,139.0678,13815.0
2019-02-12 13:50:00,152.83,152.92,152.83,152.92,13101.0,139.086,139.1679,139.086,139.1679,13101.0
2019-02-12 14:00:00,152.9,152.9,152.8,152.83,9753.0,139.1497,139.1497,139.0587,139.086,9753.0
2019-02-12 14:10:00,152.83,152.83,152.78,152.8,9759.0,139.086,139.086,139.0405,139.0587,9759.0
2019-02-12 14:20:00,152.82,152.9,152.82,152.83,13809.0,139.0769,139.1497,139.0769,139.086,13809.0
2019-02-12 14:30:00,152.83,152.83,152.77,152.8,18768.0,139.086,139.086,139.0314,139.0587,18768.0
2019-02-12 14:40:00,152.81,152.87,152.75,152.83,15937.0,139.0678,139.1224,139.0132,139.086,15937.0
2019-02-12 14:50:00,152.83,152.84,152.72,152.74,10833.0,139.086,139.0951,138.9859,139.0041,10833.0
2019-02-12 15:00:00,152.73,152.8,152.71,152.78,13792.0,138.995,139.0587,138.9768,139.0405,13792.0
2019-02-12 15:10:00,152.78,152.83,152.72,152.78,22184.0,139.0405,139.086,138.9859,139.0405,22184.0
2019-02-12 15:20:00,152.78,152.9,152.77,152.86,20868.0,139.0405,139.1497,139.0314,139.1133,20868.0
2019-02-12 15:30:00,152.86,152.86,152.7,152.72,27403.0,139.1133,139.1133,138.9677,138.9859,27403.0
2019-02-12 15:40:00,152.72,152.74,152.59,152.62,36084.0,138.9859,139.0041,138.8676,138.8949,36084.0
2019-02-12 15:50:00,152.62,152.79,152.6,152.7,88673.0,138.8949,139.0496,138.8767,138.9677,88673.0
2019-02-13 09:30:00,153.22,153.53,153.21,153.53,15030.0,139.4409,139.723,139.4318,139.723,15030.0
2019-02-13 09:40:00,153.64,153.65,153.54,153.63,3937.0,139.8231,139.8322,139.7321,139.814,3937.0
2019-02-13 09:50:00,153.59,153.59,153.47,153.48,2746.0,139.7776,139.7776,139.6684,139.6775,2746.0
2019-02-13 10:00:00,153.51,153.51,153.33,153.36,4721.0,139.7048,139.7048,139.541,139.5683,4721.0
2019-02-13 10:10:00,153.33,153.44,153.25,153.34,22964.0,139.541,139.6411,139.4682,139.5501,22964.0
2019-02-13 10:20:00,153.37,153.55,153.32,153.47,35700.0,139.5774,139.7412,139.5319,139.6684,35700.0
2019-02-13 10:30:00,153.44,153.64,153.36,153.53,20444.0,139.6411,139.8231,139.5683,139.723,20444.0
2019-02-13 10:40:00,153.54,153.63,153.53,153.58,53802.0,139.7321,139.814,139.723,139.7685,53802.0
2019-02-13 10:50:00,153.56,153.64,153.43,153.49,32460.0,139.7503,139.8231,139.632,139.6866,32460.0
2019-02-13 11:00:00,153.48,153.62,153.48,153.51,13135.0,139.6775,139.8049,139.6775,139.7048,13135.0
2019-02-13 11:10:00,153.51,153.55,153.3,153.3,11807.0,139.7048,139.7412,139.5137,139.5137,11807.0
2019-02-13 11:20:00,153.31,153.32,153.15,153.15,15272.0,139.5228,139.5319,139.3772,139.3772,15272.0
2019-02-13 11:30:00,153.13,153.13,152.92,152.97,19381.0,139.359,139.359,139.1679,139.2134,19381.0
2019-02-13 11:40:00,152.97,153.05,152.91,153.02,18324.0,139.2134,139.2862,139.1588,139.2589,18324.0
2019-02-13 11:50:00,153.03,153.17,153.03,153.16,6134.0,139.268,139.3954,139.268,139.3863,6134.0
2019-02-13 12:00:00,153.17,153.19,153.12,153.12,8055.0,139.3954,139.4136,139.3499,139.3499,8055.0
2019-02-13 12:10:00,153.08,153.14,153.04,153.05,6858.0,139.3135,139.3681,139.2771,139.2862,6858.0
2019-02-13 12:20:00,153.03,153.06,152.95,153.04,5888.0,139.268,139.2953,139.1952,139.2771,5888.0
2019-02-13 12:30:00,153.02,153.08,152.98,153.04,4390.0,139.2589,139.3135,139.2225,139.2771,4390.0
2019-02-13 12:40:00,153.05,153.15,153.05,153.15,4507.0,139.2862,139.3772,139.2862,139.3772,4507.0
2019-02-13 12:50:00,153.11,153.12,153.02,153.06,4150.0,139.3408,139.3499,139.2589,139.2953,4150.0
2019-02-13 13:00:00,153.09,153.15,153.05,153.14,3374.0,139.3226,139.3772,139.2862,139.3681,3374.0
2019-02-13 13:10:00,153.14,153.17,153.11,153.16,10100.0,139.3681,139.3954,139.3408,139.3863,10100.0
2019-02-13 13:20:00,153.16,153.24,153.13,153.24,12542.0,139.3863,139.4591,139.359,139.4591,12542.0
2019-02-13 13:30:00,153.22,153.23,153.18,153.19,8238.0,139.4409,139.45,139.4045,139.4136,8238.0
2019-02-13 13:40:00,153.18,153.21,153.16,153.18,24723.0,139.4045,139.4318,139.3863,139.4045,24723.0
2019-02-13 13:50:00,153.19,153.23,153.16,153.16,23196.0,139.4136,139.45,139.3863,139.3863,23196.0
2019-02-13 14:00:00,153.18,153.25,153.17,153.2,9159.0,139.4045,139.4682,139.3954,139.4227,9159.0
2019-02-13 14:10:00,153.23,153.24,153.19,153.22,6239.0,139.45,139.4591,139.4136,139.4409,6239.0
2019-02-13 14:20:00,153.21,153.27,153.19,153.26,4905.0,139.4318,139.4864,139.4136,139.4773,4905.0
2019-02-13 14:30:00,153.28,153.3,153.26,153.27,3782.0,139.4955,139.5137,139.4773,139.4864,3782.0
2019-02-13 14:40:00,153.27,153.44,153.26,153.41,33582.0,139.4864,139.6411,139.4773,139.6138,33582.0
2019-02-13 14:50:00,153.42,153.47,153.41,153.44,48487.0,139.6229,139.6684,139.6138,139.6411,48487.0
2019-02-13 15:00:00,153.42,153.46,153.36,153.39,16835.0,139.6229,139.6593,139.5683,139.5956,16835.0
2019-02-13 15:10:00,153.38,153.48,153.38,153.43,14040.0,139.5865,139.6775,139.5865,139.632,14040.0
2019-02-13 15:20:00,153.45,153.5,153.43,153.5,18345.0,139.6502,139.6957,139.632,139.6957,18345.0
2019-02-13 15:30:00,153.51,153.57,153.5,153.53,19565.0,139.7048,139.7594,139.6957,139.723,19565.0
2019-02-13 15:40:00,153.53,153.54,153.15,153.25,48157.0,139.723,139.7321,139.3772,139.4682,48157.0
2019-02-13 15:50:00,153.23,153.26,153.11,153.15,208933.0,139.45,139.4773,139.3408,139.3772,208933.0
2019-02-14 09:30:00,152.57,152.57,152.09,152.33,21962.0,138.8494,138.8494,138.4125,138.6309,21962.0
2019-02-14 09:40:00,152.3,152.3,152.05,152.28,17364.0,138.6036,138.6036,138.3761,138.5854,17364.0
2019-02-14 09:50:00,152.21,152.55,152.16,152.55,7420.0,138.5217,138.8312,138.4762,138.8312,7420.0
2019-02-14 10:00:00,152.41,152.69,152.41,152.63,10970.0,138.7037,138.9586,138.7037,138.904,10970.0
2019-02-14 10:10:00,152.6,152.78,152.56,152.72,3444.0,138.8767,139.0405,138.8403,138.9859,3444.0
2019-02-14 10:20:00,152.81,152.84,152.7,152.84,7450.0,139.0678,139.0951,138.9677,139.0951,7450.0
2019-02-14 10:30:00,152.81,153.02,152.35,152.43,49291.0,139.0678,139.2589,138.6491,138.722,49291.0
2019-02-14 10:40:00,152.64,152.88,152.6,152.8,8864.0,138.9131,139.1315,138.8767,139.0587,8864.0
2019-02-14 10:50:00,152.84,152.84,152.51,152.77,7197.0,139.0951,139.0951,138.7948,139.0314,7197.0
2019-02-14 11:00:00,152.7,152.72,152.43,152.63,9398.0,138.9677,138.9859,138.722,138.904,9398.0
2019-02-14 11:10:00,152.67,152.67,152.52,152.62,6676.0,138.9404,138.9404,138.8039,138.8949,6676.0
2019-02-14 11:20:00,152.59,152.63,152.52,152.56,13205.0,138.8676,138.904,138.8039,138.8403,13205.0
2019-02-14 11:30:00,152.49,152.61,152.43,152.61,9591.0,138.7766,138.8858,138.722,138.8858,9591.0
2019-02-14 11:40:00,152.57,152.84,152.57,152.83,8375.0,138.8494,139.0951,138.8494,139.086,8375.0
2019-02-14 11:50:00,152.83,152.88,152.83,152.86,5547.0,139.086,139.1315,139.086,139.1133,5547.0
2019-02-14 12:00:00,152.82,153.02,152.81,153.02,23628.0,139.0769,139.2589,139.0678,139.2589,23628.0
2019-02-14 12:10:00,152.96,153.22,152.94,153.21,32736.0,139.2043,139.4409,139.1861,139.4318,32736.0
2019-02-14 12:20:00,153.19,153.39,153.18,153.31,16141.0,139.4136,139.5956,139.4045,139.5228,16141.0
2019-02-14 12:30:00,153.3,153.31,153.23,153.23,13915.0,139.5137,139.5228,139.45,139.45,13915.0
2019-02-14 12:40:00,153.22,153.31,153.22,153.23,18456.0,139.4409,139.5228,139.4409,139.45,18456.0
2019-02-14 12:50:00,153.21,153.26,153.19,153.24,18658.0,139.4318,139.4773,139.4136,139.4591,18658.0
2019-02-14 13:00:00,153.27,153.3,153.19,153.2,13996.0,139.4864,139.5137,139.4136,139.4227,13996.0
2019-02-14 13:10:00,153.23,153.24,153.18,153.21,27522.0,139.45,139.4591,139.4045,139.4318,27522.0
2019-02-14 13:20:00,153.2,153.25,153.12,153.25,19276.0,139.4227,139.4682,139.3499,139.4682,19276.0
2019-02-14 13:30:00,153.29,153.32,153.27,153.27,13047.0,139.5046,139.5319,139.4864,139.4864,13047.0
2019-02-14 13:40:00,153.26,153.3,153.22,153.22,37148.0,139.4773,139.5137,139.4409,139.4409,37148.0
2019-02-14 13:50:00,153.22,153.24,153.16,153.2,58573.0,139.4409,139.4591,139.3863,139.4227,58573.0
2019-02-14 14:00:00,153.21,153.24,153.13,153.22,24908.0,139.4318,139.4591,139.359,139.4409,24908.0
2019-02-14 14:10:00,153.24,153.31,153.23,153.27,14179.0,139.4591,139.5228,139.45,139.4864,14179.0
2019-02-14 14:20:00,153.25,153.38,153.23,153.31,8428.0,139.4682,139.5865,139.45,139.5228,8428.0
2019-02-14 14:30:00,153.31,153.32,153.19,153.31,19919.0,139.5228,139.5319,139.4136,139.5228,19919.0
2019-02-14 14:40:00,153.32,153.37,153.28,153.31,16190.0,139.5319,139.5774,139.4955,139.5228,16190.0
2019-02-14 14:50:00,153.27,153.3,153.07,153.15,36097.0,139.4864,139.5137,139.3044,139.3772,36097.0
2019-02-14 15:00:00,153.17,153.57,153.14,153.17,49456.0,139.3954,139.7594,139.3681,139.3954,49456.0
2019-02-14 15:10:00,153.22,153.23,153.05,153.2,24957.0,139.4409,139.45,139.2862,139.4227,24957.0
2019-02-14 15:20:00,153.12,153.22,153.12,153.16,13223.0,139.3499,139.4409,139.3499,139.3863,13223.0
2019-02-14 15:30:00,153.15,153.38,153.14,153.32,24280.0,139.3772,139.5865,139.3681,139.5319,24280.0
2019-02-14 15:40:00,153.31,153.31,153.07,153.09,17638.0,139.5228,139.5228,139.3044,139.3226,17638.0
2019-02-14 15:50:00,153.07,153.14,152.83,152.88,34267.0,139.3044,139.3681,139.086,139.1315,34267.0
2019-02-15 09:30:00,153.98,154.07,153.87,154.01,8652.0,140.1326,140.2145,140.0325,140.1599,8652.0
2019-02-15 09:40:00,154.06,154.3,154.03,154.23,11049.0,140.2054,140.4238,140.1781,140.3601,11049.0
2019-02-15 09:50:00,154.19,154.19,153.99,154.06,17421.0,140.3237,140.3237,140.1417,140.2054,17421.0
2019-02-15 10:00:00,154.06,154.12,153.88,154.02,17130.0,140.2054,140.26,140.0416,140.169,17130.0
2019-02-15 10:10:00,154.02,154.15,153.92,154.15,16083.0,140.169,140.2873,140.078,140.2873,16083.0
2019-02-15 10:20:00,154.15,154.29,154.14,154.18,14521.0,140.2873,140.4147,140.2782,140.3146,14521.0
2019-02-15 10:30:00,154.24,154.25,154.19,154.19,2746.0,140.3692,140.3783,140.3237,140.3237,2746.0
2019-02-15 10:40:00,154.28,154.39,154.18,154.25,14446.0,140.4056,140.5057,140.3146,140.3783,14446.0
2019-02-15 10:50:00,154.22,154.23,154.04,154.05,14695.0,140.351,140.3601,140.1872,140.1963,14695.0
2019-02-15 11:00:00,154.07,154.27,154.06,154.14,9988.0,140.2145,140.3965,140.2054,140.2782,9988.0
2019-02-15 11:10:00,154.03,154.05,153.89,153.9,17300.0,140.1781,140.1963,140.0507,140.0598,17300.0
2019-02-15 11:20:00,153.94,154.13,153.84,154.13,51989.0,140.0962,140.2691,140.0051,140.2691,51989.0
2019-02-15 11:30:00,154.09,154.12,154.01,154.04,4920.0,140.2327,140.26,140.1599,140.1872,4920.0
2019-02-15 11:40:00,154.09,154.14,154.0,154.07,11022.0,140.2327,140.2782,140.1508,140.2145,11022.0
2019-02-15 11:50:00,154.06,154.2,154.06,154.18,1800.0,140.2054,140.3328,140.2054,140.3146,1800.0
2019-02-15 12:00:00,154.18,154.18,154.06,154.14,11378.0,140.3146,140.3146,140.2054,140.2782,11378.0
2019-02-15 12:10:00,154.17,154.27,154.17,154.21,3410.0,140.3055,140.3965,140.3055,140.3419,3410.0
2019-02-15 12:20:00,154.21,154.24,154.17,154.22,4041.0,140.3419,140.3692,140.3055,140.351,4041.0
2019-02-15 12:30:00,154.24,154.24,154.14,154.17,3670.0,140.3692,140.3692,140.2782,140.3055,3670.0
2019-02-15 12:40:00,154.18,154.26,154.17,154.18,3714.0,140.3146,140.3874,140.3055,140.3146,3714.0
2019-02-15 12:50:00,154.16,154.16,154.12,154.13,14262.0,140.2964,140.2964,140.26,140.2691,14262.0
2019-02-15 13:00:00,154.14,154.18,154.0,154.01,7985.0,140.2782,140.3146,140.1508,140.1599,7985.0
2019-02-15 13:10:00,154.02,154.06,153.99,154.04,12384.0,140.169,140.2054,140.1417,140.1872,12384.0
2019-02-15 13:20:00,154.03,154.04,153.93,153.93,2291.0,140.1781,140.1872,140.0871,140.0871,2291.0
2019-02-15 13:30:00,153.98,154.01,153.98,154.0,3671.0,140.1326,140.1599,140.1326,140.1508,3671.0
2019-02-15 13:40:00,154.01,154.04,153.99,154.03,11006.0,140.1599,140.1872,140.1417,140.1781,11006.0
2019-02-15 13:50:00,154.03,154.13,154.03,154.05,5721.0,140.1781,140.2691,140.1781,140.1963,5721.0
2019-02-15 14:00:00,154.06,154.15,154.06,154.15,10824.0,140.2054,140.2873,140.2054,140.2873,10824.0
2019-02-15 14:10:00,154.13,154.16,154.05,154.16,6981.0,140.2691,140.2964,140.1963,140.2964,6981.0
2019-02-15 14:20:00,154.15,154.16,154.08,154.1,6758.0,140.2873,140.2964,140.2236,140.2418,6758.0
2019-02-15 14:30:00,154.11,154.22,154.11,154.21,5300.0,140.2509,140.351,140.2509,140.3419,5300.0
2019-02-15 14:40:00,154.2,154.26,154.2,154.21,59730.0,140.3328,140.3874,140.3328,140.3419,59730.0
2019-02-15 14:50:00,154.22,154.33,154.19,154.29,79000.0,140.351,140.4511,140.3237,140.4147,79000.0
2019-02-15 15:00:00,154.27,154.27,154.18,154.22,7863.0,140.3965,140.3965,140.3146,140.351,7863.0
2019-02-15 15:10:00,154.22,154.22,154.07,154.07,11890.0,140.351,140.351,140.2145,140.2145,11890.0
2019-02-15 15:20:00,154.09,154.17,154.07,154.13,28189.0,140.2327,140.3055,140.2145,140.2691,28189.0
2019-02-15 15:30:00,154.13,154.28,154.11,154.28,27892.0,140.2691,140.4056,140.2509,140.4056,27892.0
2019-02-15 15:40:00,154.27,154.5,154.27,154.47,60770.0,140.3965,140.6058,140.3965,140.5785,60770.0
2019-02-15 15:50:00,154.45,154.54,154.31,154.54,47087.0,140.5603,140.6422,140.4329,140.6422,47087.0
2019-02-19 09:30:00,154.06,154.36,154.06,154.34,12220.0,140.2054,140.4784,140.2054,140.4602,12220.0
2019-02-19 09:40:00,154.39,154.41,154.33,154.36,5281.0,140.5057,140.5239,140.4511,140.4784,5281.0
2019-02-19 09:50:00,154.41,154.52,154.39,154.5,13526.0,140.5239,140.624,140.5057,140.6058,13526.0
2019-02-19 10:00:00,154.51,154.57,154.48,154.53,13969.0,140.6149,140.6695,140.5876,140.6331,13969.0
2019-02-19 10:10:00,154.55,154.66,154.54,154.59,10457.0,140.6513,140.7514,140.6422,140.6877,10457.0
2019-02-19 10:20:00,154.58,154.63,154.55,154.6,10604.0,140.6786,140.7241,140.6513,140.6968,10604.0
2019-02-19 10:30:00,154.64,154.64,154.36,154.38,9315.0,140.7332,140.7332,140.4784,140.4966,9315.0
2019-02-19 10:40:00,154.38,154.54,154.38,154.46,15065.0,140.4966,140.6422,140.4966,140.5694,15065.0
2019-02-19 10:50:00,154.46,154.52,154.43,154.45,5058.0,140.5694,140.624,140.5421,140.5603,5058.0
2019-02-19 11:00:00,154.47,154.59,154.47,154.58,9813.0,140.5785,140.6877,140.5785,140.6786,9813.0
2019-02-19 11:10:00,154.56,154.65,154.54,154.59,17838.0,140.6604,140.7423,140.6422,140.6877,17838.0
2019-02-19 11:20:00,154.58,154.61,154.48,154.52,4628.0,140.6786,140.7059,140.5876,140.624,4628.0
2019-02-19 11:30:00,154.51,154.73,154.51,154.67,3137.0,140.6149,140.8151,140.6149,140.7605,3137.0
2019-02-19 11:40:00,154.67,154.95,154.66,154.89,25927.0,140.7605,141.0153,140.7514,140.9607,25927.0
2019-02-19 11:50:00,154.87,155.0,154.82,155.0,9790.0,140.9425,141.0608,140.897,141.0608,9790.0
2019-02-19 12:00:00,154.98,154.98,154.88,154.91,3092.0,141.0426,141.0426,140.9516,140.9789,3092.0
2019-02-19 12:10:00,154.9,154.94,154.87,154.87,8563.0,140.9698,141.0062,140.9425,140.9425,8563.0
2019-02-19 12:20:00,154.91,154.93,154.89,154.93,1904.0,140.9789,140.9971,140.9607,140.9971,1904.0
2019-02-19 12:30:00,154.92,154.92,154.86,154.86,2315.0,140.988,140.988,140.9334,140.9334,2315.0
2019-02-19 12:40:00,154.86,154.92,154.86,154.89,3265.0,140.9334,140.988,140.9334,140.9607,3265.0
2019-02-19 12:50:00,154.84,154.92,154.84,154.88,11229.0,140.9152,140.988,140.9152,140.9516,11229.0
2019-02-19 13:00:00,154.88,154.88,154.79,154.79,10382.0,140.9516,140.9516,140.8697,140.8697,10382.0
2019-02-19 13:10:00,154.79,154.83,154.78,154.82,2848.0,140.8697,140.9061,140.8606,140.897,2848.0
2019-02-19 13:20:00,154.82,154.84,154.8,154.84,33983.0,140.897,140.9152,140.8788,140.9152,33983.0
2019-02-19 13:30:00,154.83,154.83,154.74,154.78,3165.0,140.9061,140.9061,140.8242,140.8606,3165.0
2019-02-19 13:40:00,154.8,154.86,154.79,154.85,172558.0,140.8788,140.9334,140.8697,140.9243,172558.0
2019-02-19 13:50:00,154.85,154.86,154.82,154.85,23701.0,140.9243,140.9334,140.897,140.9243,23701.0
2019-02-19 14:00:00,154.85,154.91,154.85,154.91,19345.0,140.9243,140.9789,140.9243,140.9789,19345.0
2019-02-19 14:10:00,154.93,154.94,154.89,154.94,8289.0,140.9971,141.0062,140.9607,141.0062,8289.0
2019-02-19 14:20:00,154.93,155.02,154.93,155.0,7528.0,140.9971,141.079,140.9971,141.0608,7528.0
2019-02-19 14:30:00,155.03,155.08,155.01,155.07,10834.0,141.0881,141.1336,141.0699,141.1245,10834.0
2019-02-19 14:40:00,155.14,155.16,155.11,155.14,8396.0,141.1882,141.2064,141.1609,141.1882,8396.0
2019-02-19 14:50:00,155.13,155.19,155.12,155.17,2109.0,141.1791,141.2337,141.17,141.2155,2109.0
2019-02-19 15:00:00,155.15,155.19,155.11,155.19,2853.0,141.1973,141.2337,141.1609,141.2337,2853.0
2019-02-19 15:10:00,155.18,155.18,155.11,155.12,49499.0,141.2246,141.2246,141.1609,141.17,49499.0
2019-02-19 15:20:00,155.13,155.13,155.0,155.03,12360.0,141.1791,141.1791,141.0608,141.0881,12360.0
2019-02-19 15:30:00,155.02,155.15,155.02,155.03,15326.0,141.079,141.1973,141.079,141.0881,15326.0
2019-02-19 15:40:00,155.03,155.11,154.92,154.92,24080.0,141.0881,141.1609,140.988,140.988,24080.0
2019-02-19 15:50:00,154.91,154.95,154.74,154.8,54568.0,140.9789,141.0153,140.8242,140.8788,54568.0
2019-02-20 09:30:00,154.82,154.89,154.78,154.84,7616.0,140.897,140.9607,140.8606,140.9152,7616.0
2019-02-20 09:40:00,154.82,154.89,154.68,154.73,14328.0,140.897,140.9607,140.7696,140.8151,14328.0
2019-02-20 09:50:00,154.73,154.93,154.73,154.9,3348.0,140.8151,140.9971,140.8151,140.9698,3348.0
2019-02-20 10:00:00,154.89,154.92,154.79,154.83,12486.0,140.9607,140.988,140.8697,140.9061,12486.0
2019-02-20 10:10:00,154.83,154.95,154.76,154.93,19502.0,140.9061,141.0153,140.8424,140.9971,19502.0
2019-02-20 10:20:00,154.91,154.99,154.88,154.97,9229.0,140.9789,141.0517,140.9516,141.0335,9229.0
2019-02-20 10:30:00,154.99,155.05,154.98,155.05,14419.0,141.0517,141.1063,141.0426,141.1063,14419.0
2019-02-20 10:40:00,155.06,155.11,154.99,155.03,12647.0,141.1154,141.1609,141.0517,141.0881,12647.0
2019-02-20 10:50:00,155.05,155.05,154.96,154.97,613753.0,141.1063,141.1063,141.0244,141.0335,613753.0
2019-02-20 11:00:00,154.95,154.98,154.9,154.97,76804.0,141.0153,141.0426,140.9698,141.0335,76804.0
2019-02-20 11:10:00,155.0,155.0,154.9,154.94,6211.0,141.0608,141.0608,140.9698,141.0062,6211.0
2019-02-20 11:20:00,154.95,154.99,154.87,154.97,4924.0,141.0153,141.0517,140.9425,141.0335,4924.0
2019-02-20 11:30:00,154.96,155.01,154.94,155.01,9770.0,141.0244,141.0699,141.0062,141.0699,9770.0
2019-02-20 11:40:00,155.0,155.15,155.0,155.09,22869.0,141.0608,141.1973,141.0608,141.1427,22869.0
2019-02-20 11:50:00,155.08,155.16,155.05,155.05,7372.0,141.1336,141.2064,141.1063,141.1063,7372.0
2019-02-20 12:00:00,155.07,155.07,154.84,154.9,13105.0,141.1245,141.1245,140.9152,140.9698,13105.0
2019-02-20 12:10:00,154.94,154.99,154.9,154.94,10625.0,141.0062,141.0517,140.9698,141.0062,10625.0
2019-02-20 12:20:00,154.97,154.97,154.67,154.68,12719.0,141.0335,141.0335,140.7605,140.7696,12719.0
2019-02-20 12:30:00,154.59,154.75,154.58,154.74,6778.0,140.6877,140.8333,140.6786,140.8242,6778.0
2019-02-20 12:40:00,154.75,154.8,154.73,154.74,34006.0,140.8333,140.8788,140.8151,140.8242,34006.0
2019-02-20 12:50:00,154.72,154.74,154.54,154.66,6494.0,140.806,140.8242,140.6422,140.7514,6494.0
2019-02-20 13:00:00,154.67,154.79,154.66,154.77,7443.0,140.7605,140.8697,140.7514,140.8515,7443.0
2019-02-20 13:10:00,154.8,154.92,154.79,154.91,6858.0,140.8788,140.988,140.8697,140.9789,6858.0
2019-02-20 13:20:00,154.92,155.02,154.9,155.02,8523.0,140.988,141.079,140.9698,141.079,8523.0
2019-02-20 13:30:00,155.02,155.05,154.95,154.97,6616.0,141.079,141.1063,141.0153,141.0335,6616.0
2019-02-20 13:40:00,154.98,155.05,154.95,155.04,17134.0,141.0426,141.1063,141.0153,141.0972,17134.0
2019-02-20 13:50:00,155.02,155.18,154.99,155.07,76775.0,141.079,141.2246,141.0517,141.1245,76775.0
2019-02-20 14:00:00,155.06,155.34,154.85,155.0,34162.0,141.1154,141.3703,140.9243,141.0608,34162.0
2019-02-20 14:10:00,155.06,155.06,154.65,154.69,16736.0,141.1154,141.1154,140.7423,140.7787,16736.0
2019-02-20 14:20:00,154.7,154.79,154.49,154.78,27547.0,140.7878,140.8697,140.5967,140.8606,27547.0
2019-02-20 14:30:00,154.81,155.13,154.81,155.0,44744.0,140.8879,141.1791,140.8879,141.0608,44744.0
2019-02-20 14:40:00,155.0,155.11,154.91,155.1,36621.0,141.0608,141.1609,140.9789,141.1518,36621.0
2019-02-20 14:50:00,155.05,155.18,155.05,155.08,12482.0,141.1063,141.2246,141.1063,141.1336,12482.0
2019-02-20 15:00:00,155.1,155.12,155.0,155.08,17754.0,141.1518,141.17,141.0608,141.1336,17754.0
2019-02-20 15:10:00,155.11,155.17,155.03,155.11,14750.0,141.1609,141.2155,141.0881,141.1609,14750.0
2019-02-20 15:20:00,155.14,155.15,155.04,155.05,12302.0,141.1882,141.1973,141.0972,141.1063,12302.0
2019-02-20 15:30:00,155.06,155.1,154.99,155.08,26248.0,141.1154,141.1518,141.0517,141.1336,26248.0
2019-02-20 15:40:00,155.09,155.17,154.97,155.03,122477.0,141.1427,141.2155,141.0335,141.0881,122477.0
2019-02-20 15:50:00,155.04,155.11,154.93,155.08,142841.0,141.0972,141.1609,140.9971,141.1336,142841.0
2019-02-21 09:30:00,154.71,154.86,154.57,154.66,18687.0,140.7969,140.9334,140.6695,140.7514,18687.0
2019-02-21 09:40:00,154.56,154.61,154.31,154.36,7296.0,140.6604,140.7059,140.4329,140.4784,7296.0
2019-02-21 09:50:00,154.39,154.48,154.35,154.46,16845.0,140.5057,140.5876,140.4693,140.5694,16845.0
2019-02-21 10:00:00,154.47,154.52,154.32,154.4,83869.0,140.5785,140.624,140.442,140.5148,83869.0
2019-02-21 10:10:00,154.47,154.57,154.23,154.44,36094.0,140.5785,140.6695,140.3601,140.5512,36094.0
2019-02-21 10:20:00,154.47,154.54,154.3,154.3,15680.0,140.5785,140.6422,140.4238,140.4238,15680.0
2019-02-21 10:30:00,154.34,154.41,154.32,154.33,6438.0,140.4602,140.5239,140.442,140.4511,6438.0
2019-02-21 10:40:00,154.33,154.51,154.33,154.36,6840.0,140.4511,140.6149,140.4511,140.4784,6840.0
2019-02-21 10:50:00,154.42,154.48,154.38,154.39,8411.0,140.533,140.5876,140.4966,140.5057,8411.0
2019-02-21 11:00:00,154.39,154.67,154.39,154.53,7853.0,140.5057,140.7605,140.5057,140.6331,7853.0
2019-02-21 11:10:00,154.5,154.65,154.5,154.6,3445.0,140.6058,140.7423,140.6058,140.6968,3445.0
2019-02-21 11:20:00,154.53,154.53,154.41,154.41,4388.0,140.6331,140.6331,140.5239,140.5239,4388.0
2019-02-21 11:30:00,154.43,154.53,154.43,154.53,3258.0,140.5421,140.6331,140.5421,140.6331,3258.0
2019-02-21 11:40:00,154.55,154.55,154.46,154.46,577.0,140.6513,140.6513,140.5694,140.5694,577.0
2019-02-21 11:50:00,154.46,154.78,154.46,154.72,3892.0,140.5694,140.8606,140.5694,140.806,3892.0
2019-02-21 12:00:00,154.8,154.8,154.67,154.69,4070.0,140.8788,140.8788,140.7605,140.7787,4070.0
2019-02-21 12:10:00,154.67,154.67,154.61,154.65,2179.0,140.7605,140.7605,140.7059,140.7423,2179.0
2019-02-21 12:20:00,154.63,154.75,154.63,154.71,2083.0,140.7241,140.8333,140.7241,140.7969,2083.0
2019-02-21 12:30:00,154.74,154.85,154.73,154.76,5029.0,140.8242,140.9243,140.8151,140.8424,5029.0
2019-02-21 12:40:00,154.78,154.79,154.72,154.73,3954.0,140.8606,140.8697,140.806,140.8151,3954.0
2019-02-21 12:50:00,154.81,154.85,154.79,154.84,5529.0,140.8879,140.9243,140.8697,140.9152,5529.0
2019-02-21 13:00:00,154.89,154.89,154.8,154.84,4168.0,140.9607,140.9607,140.8788,140.9152,4168.0
2019-02-21 13:10:00,154.81,154.85,154.76,154.78,5604.0,140.8879,140.9243,140.8424,140.8606,5604.0
2019-02-21 13:20:00,154.78,154.79,154.67,154.68,4157.0,140.8606,140.8697,140.7605,140.7696,4157.0
2019-02-21 13:30:00,154.7,154.7,154.64,154.64,4661.0,140.7878,140.7878,140.7332,140.7332,4661.0
2019-02-21 13:40:00,154.66,154.68,154.64,154.68,4088.0,140.7514,140.7696,140.7332,140.7696,4088.0
2019-02-21 13:50:00,154.68,154.72,154.64,154.69,57810.0,140.7696,140.806,140.7332,140.7787,57810.0
2019-02-21 14:00:00,154.72,154.74,154.66,154.66,2521.0,140.806,140.8242,140.7514,140.7514,2521.0
2019-02-21 14:10:00,154.65,154.65,154.44,154.44,22410.0,140.7423,140.7423,140.5512,140.5512,22410.0
2019-02-21 14:20:00,154.46,154.46,154.24,154.36,14225.0,140.5694,140.5694,140.3692,140.4784,14225.0
2019-02-21 14:30:00,154.37,154.39,154.3,154.3,10158.0,140.4875,140.5057,140.4238,140.4238,10158.0
2019-02-21 14:40:00,154.3,154.36,154.08,154.08,27439.0,140.4238,140.4784,140.2236,140.2236,27439.0
2019-02-21 14:50:00,154.09,154.09,153.95,154.06,72128.0,140.2327,140.2327,140.1053,140.2054,72128.0
2019-02-21 15:00:00,154.06,154.26,154.03,154.24,22015.0,140.2054,140.3874,140.1781,140.3692,22015.0
2019-02-21 15:10:00,154.24,154.26,154.15,154.19,9788.0,140.3692,140.3874,140.2873,140.3237,9788.0
2019-02-21 15:20:00,154.2,154.21,154.12,154.14,3981.0,140.3328,140.3419,140.26,140.2782,3981.0
2019-02-21 15:30:00,154.14,154.14,153.94,154.13,17663.0,140.2782,140.2782,140.0962,140.2691,17663.0
2019-02-21 15:40:00,154.13,154.3,154.06,154.29,27793.0,140.2691,140.4238,140.2054,140.4147,27793.0
2019-02-21 15:50:00,154.29,154.51,154.25,154.5,74004.0,140.4147,140.6149,140.3783,140.6058,74004.0
2019-02-22 09:30:00,154.93,155.05,154.93,155.04,9186.0,140.9971,141.1063,140.9971,141.0972,9186.0
2019-02-22 09:40:00,154.92,155.01,154.82,154.95,6663.0,140.988,141.0699,140.897,141.0153,6663.0
2019-02-22 09:50:00,154.91,155.12,154.91,155.11,2284.0,140.9789,141.17,140.9789,141.1609,2284.0
2019-02-22 10:00:00,155.09,155.21,155.09,155.16,2984.0,141.1427,141.2519,141.1427,141.2064,2984.0
2019-02-22 10:10:00,155.07,155.2,155.05,155.11,16567.0,141.1245,141.2428,141.1063,141.1609,16567.0
2019-02-22 10:20:00,155.16,155.16,155.07,155.07,1665.0,141.2064,141.2064,141.1245,141.1245,1665.0
2019-02-22 10:30:00,155.13,155.13,155.01,155.07,5672.0,141.1791,141.1791,141.0699,141.1245,5672.0
2019-02-22 10:40:00,155.08,155.2,155.07,155.17,11705.0,141.1336,141.2428,141.1245,141.2155,11705.0
2019-02-22 10:50:00,155.21,155.32,155.16,155.27,32134.0,141.2519,141.3521,141.2064,141.3065,32134.0
2019-02-22 11:00:00,155.27,155.31,155.18,155.3,37524.0,141.3065,141.343,141.2246,141.3339,37524.0
2019-02-22 11:10:00,155.28,155.52,155.28,155.52,8198.0,141.3157,141.5341,141.3157,141.5341,8198.0
2019-02-22 11:20:00,155.52,155.53,155.44,155.49,36359.0,141.5341,141.5432,141.4613,141.5068,36359.0
2019-02-22 11:30:00,155.51,155.57,155.47,155.57,19224.0,141.525,141.5796,141.4886,141.5796,19224.0
2019-02-22 11:40:00,155.56,155.56,155.44,155.46,9249.0,141.5705,141.5705,141.4613,141.4795,9249.0
2019-02-22 11:50:00,155.47,155.5,155.4,155.5,20754.0,141.4886,141.5159,141.4249,141.5159,20754.0
2019-02-22 12:00:00,155.47,155.56,155.45,155.56,5131.0,141.4886,141.5705,141.4704,141.5705,5131.0
2019-02-22 12:10:00,155.51,155.52,155.46,155.46,8001.0,141.525,141.5341,141.4795,141.4795,8001.0
2019-02-22 12:20:00,155.41,155.45,155.4,155.44,1153.0,141.434,141.4704,141.4249,141.4613,1153.0
2019-02-22 12:30:00,155.4,155.41,155.34,155.39,4040.0,141.4249,141.434,141.3703,141.4158,4040.0
2019-02-22 12:40:00,155.4,155.44,155.38,155.43,4325.0,141.4249,141.4613,141.4067,141.4522,4325.0
2019-02-22 12:50:00,155.4,155.43,155.35,155.4,4723.0,141.4249,141.4522,141.3794,141.4249,4723.0
2019-02-22 13:00:00,155.39,155.4,155.32,155.33,23078.0,141.4158,141.4249,141.3521,141.3612,23078.0
2019-02-22 13:10:00,155.34,155.34,155.23,155.33,14541.0,141.3703,141.3703,141.2701,141.3612,14541.0
2019-02-22 13:20:00,155.31,155.34,155.29,155.31,5617.0,141.343,141.3703,141.3248,141.343,5617.0
2019-02-22 13:30:00,155.36,155.4,155.34,155.36,7073.0,141.3885,141.4249,141.3703,141.3885,7073.0
2019-02-22 13:40:00,155.36,155.36,155.29,155.33,204787.0,141.3885,141.3885,141.3248,141.3612,204787.0
2019-02-22 13:50:00,155.34,155.37,155.3,155.37,22226.0,141.3703,141.3976,141.3339,141.3976,22226.0
2019-02-22 14:00:00,155.36,155.42,155.31,155.42,28783.0,141.3885,141.4431,141.343,141.4431,28783.0
2019-02-22 14:10:00,155.43,155.49,155.36,155.37,7637.0,141.4522,141.5068,141.3885,141.3976,7637.0
2019-02-22 14:20:00,155.35,155.35,155.27,155.29,23855.0,141.3794,141.3794,141.3065,141.3248,23855.0
2019-02-22 14:30:00,155.29,155.32,155.0,155.1,39778.0,141.3248,141.3521,141.0608,141.1518,39778.0
2019-02-22 14:40:00,154.98,155.08,154.93,155.01,34014.0,141.0426,141.1336,140.9971,141.0699,34014.0
2019-02-22 14:50:00,155.03,155.09,154.97,154.99,21189.0,141.0881,141.1427,141.0335,141.0517,21189.0
2019-02-22 15:00:00,154.98,155.13,154.98,155.11,10198.0,141.0426,141.1791,141.0426,141.1609,10198.0
2019-02-22 15:10:00,155.13,155.24,155.13,155.24,16075.0,141.1791,141.2792,141.1791,141.2792,16075.0
2019-02-22 15:20:00,155.21,155.41,155.21,155.39,26279.0,141.2519,141.434,141.2519,141.4158,26279.0
2019-02-22 15:30:00,155.37,155.37,155.21,155.25,29179.0,141.3976,141.3976,141.2519,141.2883,29179.0
2019-02-22 15:40:00,155.25,155.4,155.24,155.3,40597.0,141.2883,141.4249,141.2792,141.3339,40597.0
2019-02-22 15:50:00,155.3,155.55,155.25,155.54,54216.0,141.3339,141.5614,141.2883,141.5523,54216.0
2019-02-25 09:30:00,156.38,156.5,156.38,156.46,8031.0,142.3167,142.4259,142.3167,142.3895,8031.0
2019-02-25 09:40:00,156.44,156.5,156.39,156.5,3894.0,142.3713,142.4259,142.3258,142.4259,3894.0
2019-02-25 09:50:00,156.46,156.51,156.38,156.39,2201.0,142.3895,142.435,142.3167,142.3258,2201.0
2019-02-25 10:00:00,156.32,156.44,156.32,156.44,16558.0,142.2621,142.3713,142.2621,142.3713,16558.0
2019-02-25 10:10:00,156.46,156.58,156.42,156.54,36589.0,142.3895,142.4987,142.3531,142.4623,36589.0
2019-02-25 10:20:00,156.53,156.56,156.27,156.32,4756.0,142.4532,142.4805,142.2166,142.2621,4756.0
2019-02-25 10:30:00,156.28,156.41,156.25,156.41,7567.0,142.2257,142.344,142.1984,142.344,7567.0
2019-02-25 10:40:00,156.4,156.5,156.39,156.49,5875.0,142.3349,142.4259,142.3258,142.4168,5875.0
2019-02-25 10:50:00,156.48,156.7,156.48,156.67,19140.0,142.4077,142.6079,142.4077,142.5806,19140.0
2019-02-25 11:00:00,156.66,156.73,156.63,156.65,9027.0,142.5715,142.6353,142.5442,142.5624,9027.0
2019-02-25 11:10:00,156.64,156.68,156.56,156.57,6198.0,142.5533,142.5897,142.4805,142.4896,6198.0
2019-02-25 11:20:00,156.57,156.57,156.44,156.47,13498.0,142.4896,142.4896,142.3713,142.3986,13498.0
2019-02-25 11:30:00,156.45,156.56,156.43,156.48,6090.0,142.3804,142.4805,142.3622,142.4077,6090.0
2019-02-25 11:40:00,156.52,156.61,156.52,156.61,2642.0,142.4441,142.526,142.4441,142.526,2642.0
2019-02-25 11:50:00,156.59,156.59,156.44,156.51,5840.0,142.5078,142.5078,142.3713,142.435,5840.0
2019-02-25 12:00:00,156.48,156.5,156.42,156.42,13695.0,142.4077,142.4259,142.3531,142.3531,13695.0
2019-02-25 12:10:00,156.42,156.5,156.42,156.45,13968.0,142.3531,142.4259,142.3531,142.3804,13968.0
2019-02-25 12:20:00,156.42,156.42,156.27,156.33,4943.0,142.3531,142.3531,142.2166,142.2712,4943.0
2019-02-25 12:30:00,156.27,156.31,156.25,156.25,1581.0,142.2166,142.253,142.1984,142.1984,1581.0
2019-02-25 12:40:00,156.29,156.31,156.23,156.24,15143.0,142.2348,142.253,142.1802,142.1893,15143.0
2019-02-25 12:50:00,156.23,156.27,156.04,156.12,9559.0,142.1802,142.2166,142.0073,142.0801,9559.0
2019-02-25 13:00:00,156.09,156.23,156.09,156.22,34074.0,142.0528,142.1802,142.0528,142.1711,34074.0
2019-02-25 13:10:00,156.17,156.21,156.16,156.18,2053.0,142.1256,142.162,142.1165,142.1347,2053.0
2019-02-25 13:20:00,156.14,156.15,156.1,156.1,1200.0,142.0983,142.1074,142.0619,142.0619,1200.0
2019-02-25 13:30:00,156.06,156.07,155.99,155.99,3097.0,142.0255,142.0346,141.9618,141.9618,3097.0
2019-02-25 13:40:00,156.02,156.11,156.01,156.09,16269.0,141.9891,142.071,141.98,142.0528,16269.0
2019-02-25 13:50:00,156.12,156.16,156.07,156.13,4989.0,142.0801,142.1165,142.0346,142.0892,4989.0
2019-02-25 14:00:00,156.14,156.2,156.14,156.15,12550.0,142.0983,142.1529,142.0983,142.1074,12550.0
2019-02-25 14:10:00,156.18,156.23,156.14,156.14,6571.0,142.1347,142.1802,142.0983,142.0983,6571.0
2019-02-25 14:20:00,156.13,156.13,156.09,156.12,4944.0,142.0892,142.0892,142.0528,142.0801,4944.0
2019-02-25 14:30:00,156.15,156.15,156.05,156.13,232187.0,142.1074,142.1074,142.0164,142.0892,232187.0
2019-02-25 14:40:00,156.13,156.19,156.13,156.16,36867.0,142.0892,142.1438,142.0892,142.1165,36867.0
2019-02-25 14:50:00,156.1,156.12,156.03,156.06,12903.0,142.0619,142.0801,141.9982,142.0255,12903.0
2019-02-25 15:00:00,156.07,156.07,155.97,156.01,17726.0,142.0346,142.0346,141.9436,141.98,17726.0
2019-02-25 15:10:00,155.97,156.08,155.96,156.03,11274.0,141.9436,142.0437,141.9345,141.9982,11274.0
2019-02-25 15:20:00,156.01,156.03,155.78,155.79,36839.0,141.98,141.9982,141.7707,141.7798,36839.0
2019-02-25 15:30:00,155.8,155.97,155.79,155.94,79245.0,141.7889,141.9436,141.7798,141.9163,79245.0
2019-02-25 15:40:00,155.94,156.02,155.83,155.84,105306.0,141.9163,141.9891,141.8162,141.8253,105306.0
2019-02-25 15:50:00,155.84,155.86,155.69,155.74,118846.0,141.8253,141.8435,141.6888,141.7343,118846.0
2019-02-26 09:30:00,155.51,155.67,155.42,155.61,23967.0,141.525,141.6706,141.4431,141.616,23967.0
2019-02-26 09:40:00,155.55,155.61,155.43,155.43,8765.0,141.5614,141.616,141.4522,141.4522,8765.0
2019-02-26 09:50:00,155.44,155.66,155.44,155.57,31703.0,141.4613,141.6615,141.4613,141.5796,31703.0
2019-02-26 10:00:00,155.58,155.92,155.58,155.78,14651.0,141.5887,141.8981,141.5887,141.7707,14651.0
2019-02-26 10:10:00,155.74,155.9,155.74,155.86,11432.0,141.7343,141.8799,141.7343,141.8435,11432.0
2019-02-26 10:20:00,155.82,155.95,155.79,155.79,9252.0,141.8071,141.9254,141.7798,141.7798,9252.0
2019-02-26 10:30:00,155.79,155.88,155.78,155.82,5733.0,141.7798,141.8617,141.7707,141.8071,5733.0
2019-02-26 10:40:00,155.81,155.88,155.76,155.76,7776.0,141.798,141.8617,141.7525,141.7525,7776.0
2019-02-26 10:50:00,155.74,155.74,155.41,155.44,4974.0,141.7343,141.7343,141.434,141.4613,4974.0
2019-02-26 11:00:00,155.38,155.69,155.37,155.69,14246.0,141.4067,141.6888,141.3976,141.6888,14246.0
2019-02-26 11:10:00,155.69,156.02,155.68,156.0,6462.0,141.6888,141.9891,141.6797,141.9709,6462.0
2019-02-26 11:20:00,155.99,155.99,155.87,155.92,2640.0,141.9618,141.9618,141.8526,141.8981,2640.0
2019-02-26 11:30:00,155.93,156.09,155.86,155.87,7873.0,141.9072,142.0528,141.8435,141.8526,7873.0
2019-02-26 11:40:00,155.83,155.88,155.76,155.88,1979.0,141.8162,141.8617,141.7525,141.8617,1979.0
2019-02-26 11:50:00,155.89,155.92,155.79,155.79,8641.0,141.8708,141.8981,141.7798,141.7798,8641.0
2019-02-26 12:00:00,155.83,155.83,155.75,155.76,4990.0,141.8162,141.8162,141.7434,141.7525,4990.0
2019-02-26 12:10:00,155.68,155.78,155.67,155.76,2553.0,141.6797,141.7707,141.6706,141.7525,2553.0
2019-02-26 12:20:00,155.78,155.83,155.77,155.79,1465.0,141.7707,141.8162,141.7616,141.7798,1465.0
2019-02-26 12:30:00,155.77,155.77,155.58,155.58,965.0,141.7616,141.7616,141.5887,141.5887,965.0
2019-02-26 12:40:00,155.64,155.67,155.56,155.57,2374.0,141.6433,141.6706,141.5705,141.5796,2374.0
2019-02-26 12:50:00,155.62,155.62,155.55,155.55,1590.0,141.6251,141.6251,141.5614,141.5614,1590.0
2019-02-26 13:00:00,155.56,155.67,155.56,155.59,7985.0,141.5705,141.6706,141.5705,141.5978,7985.0
2019-02-26 13:10:00,155.58,155.72,155.58,155.72,9691.0,141.5887,141.7161,141.5887,141.7161,9691.0
2019-02-26 13:20:00,155.71,155.72,155.66,155.66,7458.0,141.707,141.7161,141.6615,141.6615,7458.0
2019-02-26 13:30:00,155.65,155.65,155.56,155.57,2300.0,141.6524,141.6524,141.5705,141.5796,2300.0
2019-02-26 13:40:00,155.58,155.66,155.56,155.63,11299.0,141.5887,141.6615,141.5705,141.6342,11299.0
2019-02-26 13:50:00,155.65,155.67,155.6,155.6,2214.0,141.6524,141.6706,141.6069,141.6069,2214.0
2019-02-26 14:00:00,155.64,155.75,155.64,155.65,5748.0,141.6433,141.7434,141.6433,141.6524,5748.0
2019-02-26 14:10:00,155.65,155.7,155.65,155.69,5470.0,141.6524,141.6979,141.6524,141.6888,5470.0
2019-02-26 14:20:00,155.71,155.71,155.59,155.67,3547.0,141.707,141.707,141.5978,141.6706,3547.0
2019-02-26 14:30:00,155.69,155.84,155.69,155.84,3343.0,141.6888,141.8253,141.6888,141.8253,3343.0
2019-02-26 14:40:00,155.86,155.93,155.85,155.89,15279.0,141.8435,141.9072,141.8344,141.8708,15279.0
2019-02-26 14:50:00,155.89,155.94,155.86,155.9,6769.0,141.8708,141.9163,141.8435,141.8799,6769.0
2019-02-26 15:00:00,155.94,156.07,155.93,156.03,12040.0,141.9163,142.0346,141.9072,141.9982,12040.0
2019-02-26 15:10:00,156.01,156.1,155.93,156.0,38260.0,141.98,142.0619,141.9072,141.9709,38260.0
2019-02-26 15:20:00,156.0,156.06,155.9,155.91,8966.0,141.9709,142.0255,141.8799,141.889,8966.0
2019-02-26 15:30:00,155.87,156.03,155.83,155.84,12310.0,141.8526,141.9982,141.8162,141.8253,12310.0
2019-02-26 15:40:00,155.87,155.9,155.75,155.75,16683.0,141.8526,141.8799,141.7434,141.7434,16683.0
2019-02-26 15:50:00,155.73,155.77,155.53,155.56,70605.0,141.7252,141.7616,141.5432,141.5705,70605.0
2019-02-27 09:30:00,155.21,155.48,155.21,155.48,10939.0,141.2519,141.4977,141.2519,141.4977,10939.0
2019-02-27 09:40:00,155.51,155.56,155.46,155.47,12319.0,141.525,141.5705,141.4795,141.4886,12319.0
2019-02-27 09:50:00,155.45,155.45,155.21,155.32,88852.0,141.4704,141.4704,141.2519,141.3521,88852.0
2019-02-27 10:00:00,155.26,155.35,155.11,155.2,4869.0,141.2974,141.3794,141.1609,141.2428,4869.0
2019-02-27 10:10:00,155.27,155.28,154.72,155.0,98778.0,141.3065,141.3157,140.806,141.0608,98778.0
2019-02-27 10:20:00,154.97,154.98,154.65,154.78,38593.0,141.0335,141.0426,140.7423,140.8606,38593.0
2019-02-27 10:30:00,154.84,154.97,154.74,154.97,25346.0,140.9152,141.0335,140.8242,141.0335,25346.0
2019-02-27 10:40:00,154.96,155.08,154.96,155.03,30151.0,141.0244,141.1336,141.0244,141.0881,30151.0
2019-02-27 10:50:00,155.03,155.05,154.88,154.95,32410.0,141.0881,141.1063,140.9516,141.0153,32410.0
2019-02-27 11:00:00,154.97,155.15,154.91,155.15,36532.0,141.0335,141.1973,140.9789,141.1973,36532.0
2019-02-27 11:10:00,155.14,155.16,155.0,155.05,26035.0,141.1882,141.2064,141.0608,141.1063,26035.0
2019-02-27 11:20:00,155.1,155.26,155.1,155.26,11049.0,141.1518,141.2974,141.1518,141.2974,11049.0
2019-02-27 11:30:00,155.16,155.28,155.15,155.28,6474.0,141.2064,141.3157,141.1973,141.3157,6474.0
2019-02-27 11:40:00,155.29,155.29,155.23,155.27,4900.0,141.3248,141.3248,141.2701,141.3065,4900.0
2019-02-27 11:50:00,155.31,155.35,155.29,155.31,3090.0,141.343,141.3794,141.3248,141.343,3090.0
2019-02-27 12:00:00,155.31,155.39,155.29,155.38,16095.0,141.343,141.4158,141.3248,141.4067,16095.0
2019-02-27 12:10:00,155.37,155.44,155.33,155.41,8055.0,141.3976,141.4613,141.3612,141.434,8055.0
2019-02-27 12:20:00,155.4,155.47,155.4,155.43,1150.0,141.4249,141.4886,141.4249,141.4522,1150.0
2019-02-27 12:30:00,155.43,155.49,155.43,155.44,3357.0,141.4522,141.5068,141.4522,141.4613,3357.0
2019-02-27 12:40:00,155.49,155.53,155.47,155.48,5505.0,141.5068,141.5432,141.4886,141.4977,5505.0
2019-02-27 12:50:00,155.47,155.49,155.39,155.41,2611.0,141.4886,141.5068,141.4158,141.434,2611.0
2019-02-27 13:00:00,155.41,155.52,155.41,155.51,1212.0,141.434,141.5341,141.434,141.525,1212.0
2019-02-27 13:10:00,155.54,155.62,155.54,155.62,1300.0,141.5523,141.6251,141.5523,141.6251,1300.0
2019-02-27 13:20:00,155.63,155.74,155.63,155.64,7100.0,141.6342,141.7343,141.6342,141.6433,7100.0
2019-02-27 13:30:00,155.66,155.66,155.55,155.56,10048.0,141.6615,141.6615,141.5614,141.5705,10048.0
2019-02-27 13:40:00,155.57,155.57,155.48,155.54,87954.0,141.5796,141.5796,141.4977,141.5523,87954.0
2019-02-27 13:50:00,155.57,155.61,155.53,155.56,4246.0,141.5796,141.616,141.5432,141.5705,4246.0
2019-02-27 14:00:00,155.56,155.6,155.51,155.56,3099.0,141.5705,141.6069,141.525,141.5705,3099.0
2019-02-27 14:10:00,155.55,155.71,155.55,155.69,4708.0,141.5614,141.707,141.5614,141.6888,4708.0
2019-02-27 14:20:00,155.65,155.66,155.57,155.59,17298.0,141.6524,141.6615,141.5796,141.5978,17298.0
2019-02-27 14:30:00,155.6,155.71,155.59,155.69,3274.0,141.6069,141.707,141.5978,141.6888,3274.0
2019-02-27 14:40:00,155.66,155.8,155.66,155.69,15058.0,141.6615,141.7889,141.6615,141.6888,15058.0
2019-02-27 14:50:00,155.7,155.71,155.57,155.65,24185.0,141.6979,141.707,141.5796,141.6524,24185.0
2019-02-27 15:00:00,155.65,155.71,155.59,155.69,34035.0,141.6524,141.707,141.5978,141.6888,34035.0
2019-02-27 15:10:00,155.69,155.79,155.68,155.69,22352.0,141.6888,141.7798,141.6797,141.6888,22352.0
2019-02-27 15:20:00,155.64,155.67,155.53,155.53,7265.0,141.6433,141.6706,141.5432,141.5432,7265.0
2019-02-27 15:30:00,155.51,155.64,155.51,155.64,10041.0,141.525,141.6433,141.525,141.6433,10041.0
2019-02-27 15:40:00,155.62,155.62,155.48,155.56,9201.0,141.6251,141.6251,141.4977,141.5705,9201.0
2019-02-27 15:50:00,155.57,155.61,155.43,155.57,26472.0,141.5796,141.616,141.4522,141.5796,26472.0
2019-02-28 09:30:00,155.47,155.5,155.3,155.42,145673.0,141.4886,141.5159,141.3339,141.4431,145673.0
2019-02-28 09:40:00,155.45,155.57,155.43,155.54,2874.0,141.4704,141.5796,141.4522,141.5523,2874.0
2019-02-28 09:50:00,155.5,155.54,155.43,155.49,8866.0,141.5159,141.5523,141.4522,141.5068,8866.0
2019-02-28 10:00:00,155.46,155.46,155.15,155.18,38873.0,141.4795,141.4795,141.1973,141.2246,38873.0
2019-02-28 10:10:00,155.18,155.38,155.17,155.33,55343.0,141.2246,141.4067,141.2155,141.3612,55343.0
2019-02-28 10:20:00,155.36,155.36,155.13,155.29,11725.0,141.3885,141.3885,141.1791,141.3248,11725.0
2019-02-28 10:30:00,155.32,155.46,155.32,155.38,13137.0,141.3521,141.4795,141.3521,141.4067,13137.0
2019-02-28 10:40:00,155.37,155.41,155.25,155.29,42552.0,141.3976,141.434,141.2883,141.3248,42552.0
2019-02-28 10:50:00,155.27,155.34,155.1,155.27,12414.0,141.3065,141.3703,141.1518,141.3065,12414.0
2019-02-28 11:00:00,155.31,155.34,155.13,155.15,5231.0,141.343,141.3703,141.1791,141.1973,5231.0
2019-02-28 11:10:00,155.18,155.35,155.18,155.35,4261.0,141.2246,141.3794,141.2246,141.3794,4261.0
2019-02-28 11:20:00,155.36,155.49,155.36,155.41,10421.0,141.3885,141.5068,141.3885,141.434,10421.0
2019-02-28 11:30:00,155.42,155.59,155.42,155.59,44678.0,141.4431,141.5978,141.4431,141.5978,44678.0
2019-02-28 11:40:00,155.58,155.61,155.53,155.53,13718.0,141.5887,141.616,141.5432,141.5432,13718.0
2019-02-28 11:50:00,155.53,155.62,155.5,155.5,6776.0,141.5432,141.6251,141.5159,141.5159,6776.0
2019-02-28 12:00:00,155.52,155.53,155.47,155.49,8219.0,141.5341,141.5432,141.4886,141.5068,8219.0
2019-02-28 12:10:00,155.49,155.62,155.48,155.6,4622.0,141.5068,141.6251,141.4977,141.6069,4622.0
2019-02-28 12:20:00,155.6,155.73,155.6,155.68,11499.0,141.6069,141.7252,141.6069,141.6797,11499.0
2019-02-28 12:30:00,155.68,155.68,155.6,155.64,8592.0,141.6797,141.6797,141.6069,141.6433,8592.0
2019-02-28 12:40:00,155.64,155.67,155.59,155.59,11521.0,141.6433,141.6706,141.5978,141.5978,11521.0
2019-02-28 12:50:00,155.58,155.69,155.58,155.69,7088.0,141.5887,141.6888,141.5887,141.6888,7088.0
2019-02-28 13:00:00,155.71,155.71,155.63,155.63,7752.0,141.707,141.707,141.6342,141.6342,7752.0
2019-02-28 13:10:00,155.62,155.62,155.56,155.61,3734.0,141.6251,141.6251,141.5705,141.616,3734.0
2019-02-28 13:20:00,155.62,155.62,155.54,155.55,8484.0,141.6251,141.6251,141.5523,141.5614,8484.0
2019-02-28 13:30:00,155.56,155.65,155.55,155.65,6571.0,141.5705,141.6524,141.5614,141.6524,6571.0
2019-02-28 13:40:00,155.66,155.66,155.51,155.51,9299.0,141.6615,141.6615,141.525,141.525,9299.0
2019-02-28 13:50:00,155.55,155.58,155.54,155.57,9061.0,141.5614,141.5887,141.5523,141.5796,9061.0
2019-02-28 14:00:00,155.55,155.62,155.48,155.5,9609.0,141.5614,141.6251,141.4977,141.5159,9609.0
2019-02-28 14:10:00,155.5,155.51,155.46,155.49,7092.0,141.5159,141.525,141.4795,141.5068,7092.0
2019-02-28 14:20:00,155.51,155.59,155.5,155.58,6968.0,141.525,141.5978,141.5159,141.5887,6968.0
2019-02-28 14:30:00,155.57,155.57,155.37,155.42,9336.0,141.5796,141.5796,141.3976,141.4431,9336.0
2019-02-28 14:40:00,155.41,155.42,155.34,155.35,9054.0,141.434,141.4431,141.3703,141.3794,9054.0
2019-02-28 14:50:00,155.37,155.43,155.3,155.38,9084.0,141.3976,141.4522,141.3339,141.4067,9084.0
2019-02-28 15:00:00,155.39,155.41,155.33,155.39,17767.0,141.4158,141.434,141.3612,141.4158,17767.0
2019-02-28 15:10:00,155.39,155.44,155.31,155.38,11125.0,141.4158,141.4613,141.343,141.4067,11125.0
2019-02-28 15:20:00,155.39,155.45,155.33,155.43,64666.0,141.4158,141.4704,141.3612,141.4522,64666.0
2019-02-28 15:30:00,155.42,155.56,155.4,155.45,43238.0,141.4431,141.5705,141.4249,141.4704,43238.0
2019-02-28 15:40:00,155.48,155.48,155.23,155.31,62023.0,141.4977,141.4977,141.2701,141.343,62023.0
2019-02-28 15:50:00,155.3,155.35,155.1,155.2,147229.0,141.3339,141.3794,141.1518,141.2428,147229.0
2019-03-01 09:30:00,156.21,156.39,156.21,156.34,17528.0,142.162,142.3258,142.162,142.2803,17528.0
2019-03-01 09:40:00,156.36,156.44,156.32,156.4,14088.0,142.2985,142.3713,142.2621,142.3349,14088.0
2019-03-01 09:50:00,156.44,156.46,156.34,156.41,32812.0,142.3713,142.3895,142.2803,142.344,32812.0
2019-03-01 10:00:00,156.38,156.38,156.14,156.2,16104.0,142.3167,142.3167,142.0983,142.1529,16104.0
2019-03-01 10:10:00,156.21,156.23,155.92,156.02,11462.0,142.162,142.1802,141.8981,141.9891,11462.0
2019-03-01 10:20:00,155.99,155.99,155.7,155.77,6034.0,141.9618,141.9618,141.6979,141.7616,6034.0
2019-03-01 10:30:00,155.75,155.81,155.71,155.76,7214.0,141.7434,141.798,141.707,141.7525,7214.0
2019-03-01 10:40:00,155.75,155.9,155.75,155.86,4416.0,141.7434,141.8799,141.7434,141.8435,4416.0
2019-03-01 10:50:00,155.84,155.89,155.74,155.84,3698.0,141.8253,141.8708,141.7343,141.8253,3698.0
2019-03-01 11:00:00,155.79,155.9,155.71,155.72,12292.0,141.7798,141.8799,141.707,141.7161,12292.0
2019-03-01 11:10:00,155.7,155.7,155.57,155.63,5863.0,141.6979,141.6979,141.5796,141.6342,5863.0
2019-03-01 11:20:00,155.65,155.65,155.53,155.6,18431.0,141.6524,141.6524,141.5432,141.6069,18431.0
2019-03-01 11:30:00,155.62,155.7,155.5,155.69,25572.0,141.6251,141.6979,141.5159,141.6888,25572.0
2019-03-01 11:40:00,155.69,155.69,155.47,155.48,8891.0,141.6888,141.6888,141.4886,141.4977,8891.0
2019-03-01 11:50:00,155.44,155.48,155.3,155.45,15847.0,141.4613,141.4977,141.3339,141.4704,15847.0
2019-03-01 12:00:00,155.47,155.56,155.44,155.53,7697.0,141.4886,141.5705,141.4613,141.5432,7697.0
2019-03-01 12:10:00,155.53,155.64,155.51,155.61,5346.0,141.5432,141.6433,141.525,141.616,5346.0
2019-03-01 12:20:00,155.62,155.72,155.6,155.72,2659.0,141.6251,141.7161,141.6069,141.7161,2659.0
2019-03-01 12:30:00,155.72,155.77,155.68,155.69,7960.0,141.7161,141.7616,141.6797,141.6888,7960.0
2019-03-01 12:40:00,155.69,155.81,155.67,155.8,21381.0,141.6888,141.798,141.6706,141.7889,21381.0
2019-03-01 12:50:00,155.79,155.87,155.77,155.81,5951.0,141.7798,141.8526,141.7616,141.798,5951.0
2019-03-01 13:00:00,155.82,155.89,155.79,155.87,5938.0,141.8071,141.8708,141.7798,141.8526,5938.0
2019-03-01 13:10:00,155.87,155.93,155.85,155.85,5680.0,141.8526,141.9072,141.8344,141.8344,5680.0
2019-03-01 13:20:00,155.87,155.87,155.82,155.85,6531.0,141.8526,141.8526,141.8071,141.8344,6531.0
2019-03-01 13:30:00,155.86,155.91,155.85,155.87,7802.0,141.8435,141.889,141.8344,141.8526,7802.0
2019-03-01 13:40:00,155.89,155.93,155.88,155.91,7252.0,141.8708,141.9072,141.8617,141.889,7252.0
2019-03-01 13:50:00,155.91,155.91,155.84,155.85,11475.0,141.889,141.889,141.8253,141.8344,11475.0
2019-03-01 14:00:00,155.84,155.93,155.84,155.93,7688.0,141.8253,141.9072,141.8253,141.9072,7688.0
2019-03-01 14:10:00,155.95,156.03,155.95,156.0,51370.0,141.9254,141.9982,141.9254,141.9709,51370.0
2019-03-01 14:20:00,156.01,156.25,156.01,156.25,16287.0,141.98,142.1984,141.98,142.1984,16287.0
2019-03-01 14:30:00,156.25,156.26,156.18,156.21,13657.0,142.1984,142.2075,142.1347,142.162,13657.0
2019-03-01 14:40:00,156.21,156.25,156.1,156.11,18806.0,142.162,142.1984,142.0619,142.071,18806.0
2019-03-01 14:50:00,156.12,156.2,156.11,156.16,12099.0,142.0801,142.1529,142.071,142.1165,12099.0
2019-03-01 15:00:00,156.17,156.18,156.1,156.14,15133.0,142.1256,142.1347,142.0619,142.0983,15133.0
2019-03-01 15:10:00,156.14,156.14,156.07,156.1,17935.0,142.0983,142.0983,142.0346,142.0619,17935.0
2019-03-01 15:20:00,156.1,156.14,156.04,156.14,32216.0,142.0619,142.0983,142.0073,142.0983,32216.0
2019-03-01 15:30:00,156.14,156.23,156.09,156.21,18583.0,142.0983,142.1802,142.0528,142.162,18583.0
2019-03-01 15:40:00,156.21,156.4,156.2,156.28,33399.0,142.162,142.3349,142.1529,142.2257,33399.0
2019-03-01 15:50:00,156.28,156.29,156.18,156.27,91666.0,142.2257,142.2348,142.1347,142.2166,91666.0
2019-03-04 09:30:00,156.87,157.05,156.84,156.84,11135.0,142.7627,142.9265,142.7354,142.7354,11135.0
2019-03-04 09:40:00,156.87,156.91,156.71,156.71,11266.0,142.7627,142.7991,142.6171,142.6171,11266.0
2019-03-04 09:50:00,156.69,156.8,156.61,156.8,3520.0,142.5988,142.699,142.526,142.699,3520.0
2019-03-04 10:00:00,156.81,156.85,156.58,156.58,12201.0,142.7081,142.7445,142.4987,142.4987,12201.0
2019-03-04 10:10:00,156.59,156.7,156.44,156.7,11602.0,142.5078,142.6079,142.3713,142.6079,11602.0
2019-03-04 10:20:00,156.68,156.78,156.66,156.74,2160.0,142.5897,142.6808,142.5715,142.6444,2160.0
2019-03-04 10:30:00,156.78,156.78,156.51,156.53,5775.0,142.6808,142.6808,142.435,142.4532,5775.0
2019-03-04 10:40:00,156.52,156.6,156.44,156.52,14908.0,142.4441,142.5169,142.3713,142.4441,14908.0
2019-03-04 10:50:00,156.49,156.49,156.26,156.27,8301.0,142.4168,142.4168,142.2075,142.2166,8301.0
2019-03-04 11:00:00,156.28,156.28,155.95,155.95,17063.0,142.2257,142.2257,141.9254,141.9254,17063.0
2019-03-04 11:10:00,155.95,156.1,155.93,156.1,5828.0,141.9254,142.0619,141.9072,142.0619,5828.0
2019-03-04 11:20:00,156.1,156.1,155.6,155.66,6066.0,142.0619,142.0619,141.6069,141.6615,6066.0
2019-03-04 11:30:00,155.57,155.65,155.39,155.45,63000.0,141.5796,141.6524,141.4158,141.4704,63000.0
2019-03-04 11:40:00,155.44,155.44,154.96,155.01,17451.0,141.4613,141.4613,141.0244,141.0699,17451.0
2019-03-04 11:50:00,155.03,155.07,154.59,154.68,24043.0,141.0881,141.1245,140.6877,140.7696,24043.0
2019-03-04 12:00:00,154.68,154.99,154.61,154.91,12521.0,140.7696,141.0517,140.7059,140.9789,12521.0
2019-03-04 12:10:00,154.87,154.87,154.26,154.31,63399.0,140.9425,140.9425,140.3874,140.4329,63399.0
2019-03-04 12:20:00,154.33,154.58,154.31,154.57,40562.0,140.4511,140.6786,140.4329,140.6695,40562.0
2019-03-04 12:30:00,154.57,154.7,154.54,154.59,10687.0,140.6695,140.7878,140.6422,140.6877,10687.0
2019-03-04 12:40:00,154.52,154.52,154.19,154.35,35208.0,140.624,140.624,140.3237,140.4693,35208.0
2019-03-04 12:50:00,154.35,154.5,154.33,154.45,4424.0,140.4693,140.6058,140.4511,140.5603,4424.0
2019-03-04 13:00:00,154.38,154.4,154.18,154.22,6670.0,140.4966,140.5148,140.3146,140.351,6670.0
2019-03-04 13:10:00,154.19,154.52,154.19,154.51,5175.0,140.3237,140.624,140.3237,140.6149,5175.0
2019-03-04 13:20:00,154.58,154.78,154.54,154.78,18085.0,140.6786,140.8606,140.6422,140.8606,18085.0
2019-03-04 13:30:00,154.79,154.86,154.71,154.71,18915.0,140.8697,140.9334,140.7969,140.7969,18915.0
2019-03-04 13:40:00,154.72,154.9,154.71,154.9,6734.0,140.806,140.9698,140.7969,140.9698,6734.0
2019-03-04 13:50:00,154.92,155.06,154.84,155.06,9557.0,140.988,141.1154,140.9152,141.1154,9557.0
2019-03-04 14:00:00,155.09,155.1,155.0,155.07,3416.0,141.1427,141.1518,141.0608,141.1245,3416.0
2019-03-04 14:10:00,154.98,155.14,154.96,155.1,2173.0,141.0426,141.1882,141.0244,141.1518,2173.0
2019-03-04 14:20:00,155.11,155.33,155.09,155.3,4925.0,141.1609,141.3612,141.1427,141.3339,4925.0
2019-03-04 14:30:00,155.32,155.32,155.19,155.25,8487.0,141.3521,141.3521,141.2337,141.2883,8487.0
2019-03-04 14:40:00,155.22,155.29,155.16,155.16,5491.0,141.261,141.3248,141.2064,141.2064,5491.0
2019-03-04 14:50:00,155.21,155.37,155.21,155.23,8087.0,141.2519,141.3976,141.2519,141.2701,8087.0
2019-03-04 15:00:00,155.18,155.22,155.05,155.12,17050.0,141.2246,141.261,141.1063,141.17,17050.0
2019-03-04 15:10:00,155.05,155.22,155.05,155.2,6090.0,141.1063,141.261,141.1063,141.2428,6090.0
2019-03-04 15:20:00,155.24,155.33,155.15,155.25,12024.0,141.2792,141.3612,141.1973,141.2883,12024.0
2019-03-04 15:30:00,155.21,155.48,155.17,155.38,32200.0,141.2519,141.4977,141.2155,141.4067,32200.0
2019-03-04 15:40:00,155.38,155.52,155.31,155.39,43462.0,141.4067,141.5341,141.343,141.4158,43462.0
2019-03-04 15:50:00,155.4,155.61,155.31,155.61,74659.0,141.4249,141.616,141.343,141.616,74659.0
2019-03-05 09:30:00,155.69,155.69,155.38,155.38,12794.0,141.6888,141.6888,141.4067,141.4067,12794.0
2019-03-05 09:40:00,155.38,155.41,155.16,155.24,4312.0,141.4067,141.434,141.2064,141.2792,4312.0
2019-03-05 09:50:00,155.25,155.27,155.02,155.19,14898.0,141.2883,141.3065,141.079,141.2337,14898.0
2019-03-05 10:00:00,155.2,155.53,155.2,155.4,19464.0,141.2428,141.5432,141.2428,141.4249,19464.0
2019-03-05 10:10:00,155.35,155.41,155.16,155.17,15243.0,141.3794,141.434,141.2064,141.2155,15243.0
2019-03-05 10:20:00,155.17,155.3,155.11,155.14,5921.0,141.2155,141.3339,141.1609,141.1882,5921.0
2019-03-05 10:30:00,155.23,155.43,155.23,155.38,2259.0,141.2701,141.4522,141.2701,141.4067,2259.0
2019-03-05 10:40:00,155.43,155.43,155.17,155.17,3300.0,141.4522,141.4522,141.2155,141.2155,3300.0
2019-03-05 10:50:00,155.22,155.39,155.22,155.25,8340.0,141.261,141.4158,141.261,141.2883,8340.0
2019-03-05 11:00:00,155.26,155.38,155.18,155.38,5034.0,141.2974,141.4067,141.2246,141.4067,5034.0
2019-03-05 11:10:00,155.46,155.56,155.43,155.51,4873.0,141.4795,141.5705,141.4522,141.525,4873.0
2019-03-05 11:20:00,155.52,155.56,155.49,155.55,3322.0,141.5341,141.5705,141.5068,141.5614,3322.0
2019-03-05 11:30:00,155.48,155.61,155.47,155.61,3423.0,141.4977,141.616,141.4886,141.616,3423.0
2019-03-05 11:40:00,155.71,155.71,155.65,155.66,1140.0,141.707,141.707,141.6524,141.6615,1140.0
2019-03-05 11:50:00,155.61,155.62,155.45,155.54,8648.0,141.616,141.6251,141.4704,141.5523,8648.0
2019-03-05 12:00:00,155.53,155.57,155.52,155.53,2867.0,141.5432,141.5796,141.5341,141.5432,2867.0
2019-03-05 12:10:00,155.54,155.56,155.43,155.44,9450.0,141.5523,141.5705,141.4522,141.4613,9450.0
2019-03-05 12:20:00,155.48,155.5,155.45,155.5,2200.0,141.4977,141.5159,141.4704,141.5159,2200.0
2019-03-05 12:30:00,155.53,155.53,155.4,155.41,1355.0,141.5432,141.5432,141.4249,141.434,1355.0
2019-03-05 12:40:00,155.46,155.48,155.43,155.48,5409.0,141.4795,141.4977,141.4522,141.4977,5409.0
2019-03-05 12:50:00,155.46,155.56,155.46,155.56,4151.0,141.4795,141.5705,141.4795,141.5705,4151.0
2019-03-05 13:00:00,155.57,155.64,155.53,155.64,12921.0,141.5796,141.6433,141.5432,141.6433,12921.0
2019-03-05 13:10:00,155.63,155.71,155.62,155.66,7715.0,141.6342,141.707,141.6251,141.6615,7715.0
2019-03-05 13:20:00,155.61,155.61,155.36,155.36,1976.0,141.616,141.616,141.3885,141.3885,1976.0
2019-03-05 13:30:00,155.36,155.47,155.34,155.44,10676.0,141.3885,141.4886,141.3703,141.4613,10676.0
2019-03-05 13:40:00,155.41,155.44,155.35,155.44,8678.0,141.434,141.4613,141.3794,141.4613,8678.0
2019-03-05 13:50:00,155.44,155.5,155.44,155.47,3018.0,141.4613,141.5159,141.4613,141.4886,3018.0
2019-03-05 14:00:00,155.48,155.59,155.47,155.55,3271.0,141.4977,141.5978,141.4886,141.5614,3271.0
2019-03-05 14:10:00,155.54,155.57,155.51,155.57,20204.0,141.5523,141.5796,141.525,141.5796,20204.0
2019-03-05 14:20:00,155.57,155.62,155.55,155.6,30782.0,141.5796,141.6251,141.5614,141.6069,30782.0
2019-03-05 14:30:00,155.64,155.66,155.54,155.57,14430.0,141.6433,141.6615,141.5523,141.5796,14430.0
2019-03-05 14:40:00,155.56,155.64,155.56,155.63,7538.0,141.5705,141.6433,141.5705,141.6342,7538.0
2019-03-05 14:50:00,155.65,155.73,155.64,155.72,5799.0,141.6524,141.7252,141.6433,141.7161,5799.0
2019-03-05 15:00:00,155.69,155.71,155.57,155.58,9104.0,141.6888,141.707,141.5796,141.5887,9104.0
2019-03-05 15:10:00,155.58,155.62,155.52,155.57,4891.0,141.5887,141.6251,141.5341,141.5796,4891.0
2019-03-05 15:20:00,155.54,155.59,155.51,155.52,7269.0,141.5523,141.5978,141.525,141.5341,7269.0
2019-03-05 15:30:00,155.53,155.59,155.49,155.57,14042.0,141.5432,141.5978,141.5068,141.5796,14042.0
2019-03-05 15:40:00,155.58,155.77,155.57,155.74,11505.0,141.5887,141.7616,141.5796,141.7343,11505.0
2019-03-05 15:50:00,155.74,155.74,155.4,155.41,53729.0,141.7343,141.7343,141.4249,141.434,53729.0
2019-03-06 09:30:00,155.43,155.46,155.29,155.31,7150.0,141.4522,141.4795,141.3248,141.343,7150.0
2019-03-06 09:40:00,155.26,155.27,155.05,155.07,8974.0,141.2974,141.3065,141.1063,141.1245,8974.0
2019-03-06 09:50:00,155.03,155.1,154.96,155.04,8103.0,141.0881,141.1518,141.0244,141.0972,8103.0
2019-03-06 10:00:00,155.08,155.14,155.01,155.11,2386.0,141.1336,141.1882,141.0699,141.1609,2386.0
2019-03-06 10:10:00,155.17,155.17,154.94,154.94,24340.0,141.2155,141.2155,141.0062,141.0062,24340.0
2019-03-06 10:20:00,154.94,154.97,154.82,154.82,4366.0,141.0062,141.0335,140.897,140.897,4366.0
2019-03-06 10:30:00,154.88,154.9,154.61,154.72,28243.0,140.9516,140.9698,140.7059,140.806,28243.0
2019-03-06 10:40:00,154.69,154.78,154.63,154.73,61672.0,140.7787,140.8606,140.7241,140.8151,61672.0
2019-03-06 10:50:00,154.73,154.93,154.71,154.84,2713.0,140.8151,140.9971,140.7969,140.9152,2713.0
2019-03-06 11:00:00,154.83,155.03,154.81,155.01,15363.0,140.9061,141.0881,140.8879,141.0699,15363.0
2019-03-06 11:10:00,154.99,155.03,154.93,154.94,8742.0,141.0517,141.0881,140.9971,141.0062,8742.0
2019-03-06 11:20:00,154.93,154.94,154.72,154.76,17468.0,140.9971,141.0062,140.806,140.8424,17468.0
2019-03-06 11:30:00,154.82,154.84,154.71,154.72,2682.0,140.897,140.9152,140.7969,140.806,2682.0
2019-03-06 11:40:00,154.69,154.75,154.55,154.55,8745.0,140.7787,140.8333,140.6513,140.6513,8745.0
2019-03-06 11:50:00,154.49,154.58,154.39,154.55,11473.0,140.5967,140.6786,140.5057,140.6513,11473.0
2019-03-06 12:00:00,154.53,154.82,154.53,154.79,10734.0,140.6331,140.897,140.6331,140.8697,10734.0
2019-03-06 12:10:00,154.75,154.77,154.53,154.53,19330.0,140.8333,140.8515,140.6331,140.6331,19330.0
2019-03-06 12:20:00,154.53,154.6,154.41,154.42,11568.0,140.6331,140.6968,140.5239,140.533,11568.0
2019-03-06 12:30:00,154.49,154.63,154.48,154.57,19215.0,140.5967,140.7241,140.5876,140.6695,19215.0
2019-03-06 12:40:00,154.51,154.57,154.37,154.4,3823.0,140.6149,140.6695,140.4875,140.5148,3823.0
2019-03-06 12:50:00,154.46,154.53,154.31,154.31,9148.0,140.5694,140.6331,140.4329,140.4329,9148.0
2019-03-06 13:00:00,154.34,154.38,154.24,154.25,5201.0,140.4602,140.4966,140.3692,140.3783,5201.0
2019-03-06 13:10:00,154.28,154.42,154.23,154.39,31329.0,140.4056,140.533,140.3601,140.5057,31329.0
2019-03-06 13:20:00,154.38,154.39,154.22,154.27,6272.0,140.4966,140.5057,140.351,140.3965,6272.0
2019-03-06 13:30:00,154.32,154.59,154.32,154.59,8312.0,140.442,140.6877,140.442,140.6877,8312.0
2019-03-06 13:40:00,154.59,154.59,154.37,154.39,19693.0,140.6877,140.6877,140.4875,140.5057,19693.0
2019-03-06 13:50:00,154.39,154.65,154.37,154.63,6476.0,140.5057,140.7423,140.4875,140.7241,6476.0
2019-03-06 14:00:00,154.63,154.7,154.56,154.59,9826.0,140.7241,140.7878,140.6604,140.6877,9826.0
2019-03-06 14:10:00,154.6,154.73,154.59,154.59,10097.0,140.6968,140.8151,140.6877,140.6877,10097.0
2019-03-06 14:20:00,154.6,154.73,154.6,154.61,5266.0,140.6968,140.8151,140.6968,140.7059,5266.0
2019-03-06 14:30:00,154.62,154.65,154.45,154.51,64104.0,140.715,140.7423,140.5603,140.6149,64104.0
2019-03-06 14:40:00,154.5,154.53,154.44,154.49,16049.0,140.6058,140.6331,140.5512,140.5967,16049.0
2019-03-06 14:50:00,154.52,154.62,154.4,154.51,14257.0,140.624,140.715,140.5148,140.6149,14257.0
2019-03-06 15:00:00,154.49,154.62,154.4,154.42,37432.0,140.5967,140.715,140.5148,140.533,37432.0
2019-03-06 15:10:00,154.41,154.44,154.21,154.29,10953.0,140.5239,140.5512,140.3419,140.4147,10953.0
2019-03-06 15:20:00,154.3,154.34,154.17,154.31,21946.0,140.4238,140.4602,140.3055,140.4329,21946.0
2019-03-06 15:30:00,154.29,154.46,154.29,154.44,21063.0,140.4147,140.5694,140.4147,140.5512,21063.0
2019-03-06 15:40:00,154.43,154.55,154.36,154.42,25211.0,140.5421,140.6513,140.4784,140.533,25211.0
2019-03-06 15:50:00,154.45,154.54,154.3,154.3,43285.0,140.5603,140.6422,140.4238,140.4238,43285.0
2019-03-07 09:30:00,154.08,154.08,153.69,153.71,20185.0,140.2236,140.2236,139.8686,139.8868,20185.0
2019-03-07 09:40:00,153.62,153.7,153.21,153.21,25840.0,139.8049,139.8777,139.4318,139.4318,25840.0
2019-03-07 09:50:00,153.23,153.27,152.88,153.2,39734.0,139.45,139.4864,139.1315,139.4227,39734.0
2019-03-07 10:00:00,153.18,153.24,153.01,153.08,17462.0,139.4045,139.4591,139.2498,139.3135,17462.0
2019-03-07 10:10:00,153.08,153.14,152.81,152.82,37209.0,139.3135,139.3681,139.0678,139.0769,37209.0
2019-03-07 10:20:00,152.82,153.07,152.74,153.04,26908.0,139.0769,139.3044,139.0041,139.2771,26908.0
2019-03-07 10:30:00,153.1,153.23,153.04,153.11,17814.0,139.3317,139.45,139.2771,139.3408,17814.0
2019-03-07 10:40:00,153.08,153.23,152.89,153.23,28109.0,139.3135,139.45,139.1406,139.45,28109.0
2019-03-07 10:50:00,153.26,153.36,153.17,153.28,123386.0,139.4773,139.5683,139.3954,139.4955,123386.0
2019-03-07 11:00:00,153.26,153.29,153.05,153.1,22276.0,139.4773,139.5046,139.2862,139.3317,22276.0
2019-03-07 11:10:00,153.18,153.3,153.0,153.08,48691.0,139.4045,139.5137,139.2407,139.3135,48691.0
2019-03-07 11:20:00,153.02,153.32,153.02,153.29,11057.0,139.2589,139.5319,139.2589,139.5046,11057.0
2019-03-07 11:30:00,153.32,153.59,153.32,153.53,35936.0,139.5319,139.7776,139.5319,139.723,35936.0
2019-03-07 11:40:00,153.54,153.6,153.47,153.47,19800.0,139.7321,139.7867,139.6684,139.6684,19800.0
2019-03-07 11:50:00,153.45,153.53,153.37,153.39,32767.0,139.6502,139.723,139.5774,139.5956,32767.0
2019-03-07 12:00:00,153.39,153.49,153.27,153.44,54612.0,139.5956,139.6866,139.4864,139.6411,54612.0
2019-03-07 12:10:00,153.46,153.5,153.33,153.34,7917.0,139.6593,139.6957,139.541,139.5501,7917.0
2019-03-07 12:20:00,153.35,153.51,153.29,153.43,35080.0,139.5592,139.7048,139.5046,139.632,35080.0
2019-03-07 12:30:00,153.4,153.55,153.16,153.49,84673.0,139.6047,139.7412,139.3863,139.6866,84673.0
2019-03-07 12:40:00,153.52,153.63,153.51,153.57,4483.0,139.7139,139.814,139.7048,139.7594,4483.0
2019-03-07 12:50:00,153.57,153.83,153.56,153.75,25194.0,139.7594,139.996,139.7503,139.9232,25194.0
2019-03-07 13:00:00,153.73,153.77,153.58,153.64,20308.0,139.905,139.9414,139.7685,139.8231,20308.0
2019-03-07 13:10:00,153.65,153.75,153.59,153.65,192879.0,139.8322,139.9232,139.7776,139.8322,192879.0
2019-03-07 13:20:00,153.64,153.68,153.53,153.6,81273.0,139.8231,139.8595,139.723,139.7867,81273.0
2019-03-07 13:30:00,153.61,153.61,153.36,153.4,20792.0,139.7958,139.7958,139.5683,139.6047,20792.0
2019-03-07 13:40:00,153.43,153.59,153.43,153.57,6313.0,139.632,139.7776,139.632,139.7594,6313.0
2019-03-07 13:50:00,153.56,153.62,153.39,153.39,31500.0,139.7503,139.8049,139.5956,139.5956,31500.0
2019-03-07 14:00:00,153.39,153.47,153.22,153.25,36798.0,139.5956,139.6684,139.4409,139.4682,36798.0
2019-03-07 14:10:00,153.24,153.27,153.02,153.09,16103.0,139.4591,139.4864,139.2589,139.3226,16103.0
2019-03-07 14:20:00,153.11,153.19,153.09,153.15,10462.0,139.3408,139.4136,139.3226,139.3772,10462.0
2019-03-07 14:30:00,153.18,153.2,152.9,152.91,6732.0,139.4045,139.4227,139.1497,139.1588,6732.0
2019-03-07 14:40:00,152.95,153.0,152.75,152.83,27910.0,139.1952,139.2407,139.0132,139.086,27910.0
2019-03-07 14:50:00,152.82,152.87,152.69,152.75,45798.0,139.0769,139.1224,138.9586,139.0132,45798.0
2019-03-07 15:00:00,152.77,152.79,152.6,152.77,26196.0,139.0314,139.0496,138.8767,139.0314,26196.0
2019-03-07 15:10:00,152.75,152.95,152.72,152.95,25759.0,139.0132,139.1952,138.9859,139.1952,25759.0
2019-03-07 15:20:00,152.94,153.05,152.76,152.77,61769.0,139.1861,139.2862,139.0223,139.0314,61769.0
2019-03-07 15:30:00,152.77,153.11,152.77,153.1,32054.0,139.0314,139.3408,139.0314,139.3317,32054.0
2019-03-07 15:40:00,153.09,153.1,152.9,152.97,66012.0,139.3226,139.3317,139.1497,139.2134,66012.0
2019-03-07 15:50:00,152.96,153.18,152.78,153.12,93509.0,139.2043,139.4045,139.0405,139.3499,93509.0
2019-03-08 09:30:00,151.94,151.99,151.71,151.99,9635.0,138.276,138.3215,138.0667,138.3215,9635.0
2019-03-08 09:40:00,151.92,152.16,151.85,152.14,6932.0,138.2578,138.4762,138.1941,138.458,6932.0
2019-03-08 09:50:00,152.14,152.15,151.92,151.98,19930.0,138.458,138.4671,138.2578,138.3124,19930.0
2019-03-08 10:00:00,151.92,151.94,151.66,151.87,25767.0,138.2578,138.276,138.0212,138.2123,25767.0
2019-03-08 10:10:00,151.9,152.02,151.77,151.82,50129.0,138.2396,138.3488,138.1213,138.1668,50129.0
2019-03-08 10:20:00,151.8,152.06,151.8,152.01,9663.0,138.1486,138.3852,138.1486,138.3397,9663.0
2019-03-08 10:30:00,152.02,152.07,151.86,152.04,49502.0,138.3488,138.3943,138.2032,138.367,49502.0
2019-03-08 10:40:00,151.88,152.43,151.88,152.38,12251.0,138.2214,138.722,138.2214,138.6764,12251.0
2019-03-08 10:50:00,152.41,152.41,152.1,152.1,85681.0,138.7037,138.7037,138.4216,138.4216,85681.0
2019-03-08 11:00:00,152.08,152.19,152.04,152.07,10178.0,138.4034,138.5035,138.367,138.3943,10178.0
2019-03-08 11:10:00,152.06,152.28,152.06,152.24,6747.0,138.3852,138.5854,138.3852,138.549,6747.0
2019-03-08 11:20:00,152.19,152.45,152.14,152.36,31920.0,138.5035,138.7402,138.458,138.6582,31920.0
2019-03-08 11:30:00,152.38,152.46,152.21,152.21,4870.0,138.6764,138.7493,138.5217,138.5217,4870.0
2019-03-08 11:40:00,152.17,152.38,152.17,152.28,17081.0,138.4853,138.6764,138.4853,138.5854,17081.0
2019-03-08 11:50:00,152.26,152.32,152.11,152.12,12374.0,138.5672,138.6218,138.4307,138.4398,12374.0
2019-03-08 12:00:00,152.11,152.13,151.97,151.98,6762.0,138.4307,138.4489,138.3033,138.3124,6762.0
2019-03-08 12:10:00,151.96,152.11,151.95,152.02,7669.0,138.2942,138.4307,138.2851,138.3488,7669.0
2019-03-08 12:20:00,152.02,152.11,151.91,152.1,14797.0,138.3488,138.4307,138.2487,138.4216,14797.0
2019-03-08 12:30:00,152.07,152.09,151.94,151.94,8818.0,138.3943,138.4125,138.276,138.276,8818.0
2019-03-08 12:40:00,151.96,152.02,151.88,151.88,8080.0,138.2942,138.3488,138.2214,138.2214,8080.0
2019-03-08 12:50:00,151.83,151.83,151.72,151.77,3853.0,138.1759,138.1759,138.0758,138.1213,3853.0
2019-03-08 13:00:00,151.78,151.81,151.71,151.73,228301.0,138.1304,138.1577,138.0667,138.0849,228301.0
2019-03-08 13:10:00,151.72,151.9,151.72,151.8,3163.0,138.0758,138.2396,138.0758,138.1486,3163.0
2019-03-08 13:20:00,151.81,151.85,151.73,151.85,2747.0,138.1577,138.1941,138.0849,138.1941,2747.0
2019-03-08 13:30:00,151.86,151.94,151.78,151.94,5034.0,138.2032,138.276,138.1304,138.276,5034.0
2019-03-08 13:40:00,151.98,152.06,151.97,152.03,4070.0,138.3124,138.3852,138.3033,138.3579,4070.0
2019-03-08 13:50:00,152.07,152.07,151.96,151.99,8157.0,138.3943,138.3943,138.2942,138.3215,8157.0
2019-03-08 14:00:00,151.95,151.95,151.86,151.93,4605.0,138.2851,138.2851,138.2032,138.2669,4605.0
2019-03-08 14:10:00,152.04,152.08,151.97,152.06,9365.0,138.367,138.4034,138.3033,138.3852,9365.0
2019-03-08 14:20:00,152.06,152.2,152.05,152.14,66771.0,138.3852,138.5126,138.3761,138.458,66771.0
2019-03-08 14:30:00,152.19,152.26,152.19,152.22,13689.0,138.5035,138.5672,138.5035,138.5308,13689.0
2019-03-08 14:40:00,152.22,152.42,152.21,152.36,15403.0,138.5308,138.7129,138.5217,138.6582,15403.0
2019-03-08 14:50:00,152.39,152.63,152.39,152.41,19929.0,138.6855,138.904,138.6855,138.7037,19929.0
2019-03-08 15:00:00,152.4,152.55,152.38,152.48,15891.0,138.6946,138.8312,138.6764,138.7675,15891.0
2019-03-08 15:10:00,152.47,152.47,152.18,152.21,8908.0,138.7584,138.7584,138.4944,138.5217,8908.0
2019-03-08 15:20:00,152.26,152.27,152.15,152.2,9712.0,138.5672,138.5763,138.4671,138.5126,9712.0
2019-03-08 15:30:00,152.17,152.44,152.17,152.26,16873.0,138.4853,138.7311,138.4853,138.5672,16873.0
2019-03-08 15:40:00,152.28,152.64,152.28,152.55,127616.0,138.5854,138.9131,138.5854,138.8312,127616.0
2019-03-08 15:50:00,152.56,152.87,152.56,152.79,88996.0,138.8403,139.1224,138.8403,139.0496,88996.0
2019-03-11 09:30:00,153.2,153.57,153.2,153.53,40976.0,139.4227,139.7594,139.4227,139.723,40976.0
2019-03-11 09:40:00,153.61,153.7,153.61,153.7,200.0,139.7958,139.8777,139.7958,139.8777,200.0
2019-03-11 09:50:00,153.65,153.82,153.65,153.81,11747.0,139.8322,139.9869,139.8322,139.9778,11747.0
2019-03-11 10:00:00,153.91,153.95,153.8,153.84,88478.0,140.0689,140.1053,139.9687,140.0051,88478.0
2019-03-11 10:10:00,153.84,154.0,153.82,153.98,5905.0,140.0051,140.1508,139.9869,140.1326,5905.0
2019-03-11 10:20:00,153.99,154.06,153.95,154.01,13871.0,140.1417,140.2054,140.1053,140.1599,13871.0
2019-03-11 10:30:00,154.02,154.07,153.93,154.03,14183.0,140.169,140.2145,140.0871,140.1781,14183.0
2019-03-11 10:40:00,154.08,154.25,154.08,154.23,17934.0,140.2236,140.3783,140.2236,140.3601,17934.0
2019-03-11 10:50:00,154.25,154.3,154.23,154.28,13042.0,140.3783,140.4238,140.3601,140.4056,13042.0
2019-03-11 11:00:00,154.27,154.42,154.25,154.42,14213.0,140.3965,140.533,140.3783,140.533,14213.0
2019-03-11 11:10:00,154.41,154.48,154.39,154.39,9783.0,140.5239,140.5876,140.5057,140.5057,9783.0
2019-03-11 11:20:00,154.37,154.46,154.35,154.46,10445.0,140.4875,140.5694,140.4693,140.5694,10445.0
2019-03-11 11:30:00,154.45,154.56,154.36,154.49,21759.0,140.5603,140.6604,140.4784,140.5967,21759.0
2019-03-11 11:40:00,154.51,154.57,154.39,154.41,11638.0,140.6149,140.6695,140.5057,140.5239,11638.0
2019-03-11 11:50:00,154.44,154.6,154.4,154.6,11843.0,140.5512,140.6968,140.5148,140.6968,11843.0
2019-03-11 12:00:00,154.55,154.7,154.53,154.66,13677.0,140.6513,140.7878,140.6331,140.7514,13677.0
2019-03-11 12:10:00,154.64,154.64,154.52,154.53,13153.0,140.7332,140.7332,140.624,140.6331,13153.0
2019-03-11 12:20:00,154.55,154.59,154.49,154.55,10982.0,140.6513,140.6877,140.5967,140.6513,10982.0
2019-03-11 12:30:00,154.53,154.61,154.52,154.58,56566.0,140.6331,140.7059,140.624,140.6786,56566.0
2019-03-11 12:40:00,154.59,154.68,154.56,154.57,16766.0,140.6877,140.7696,140.6604,140.6695,16766.0
2019-03-11 12:50:00,154.55,154.61,154.54,154.57,15845.0,140.6513,140.7059,140.6422,140.6695,15845.0
2019-03-11 13:00:00,154.56,154.68,154.55,154.67,10436.0,140.6604,140.7696,140.6513,140.7605,10436.0
2019-03-11 13:10:00,154.66,154.81,154.65,154.76,11775.0,140.7514,140.8879,140.7423,140.8424,11775.0
2019-03-11 13:20:00,154.76,154.8,154.73,154.79,5922.0,140.8424,140.8788,140.8151,140.8697,5922.0
2019-03-11 13:30:00,154.8,154.87,154.79,154.84,10334.0,140.8788,140.9425,140.8697,140.9152,10334.0
2019-03-11 13:40:00,154.83,154.84,154.75,154.75,15500.0,140.9061,140.9152,140.8333,140.8333,15500.0
2019-03-11 13:50:00,154.74,154.87,154.74,154.86,8540.0,140.8242,140.9425,140.8242,140.9334,8540.0
2019-03-11 14:00:00,154.85,154.85,154.75,154.77,8252.0,140.9243,140.9243,140.8333,140.8515,8252.0
2019-03-11 14:10:00,154.76,154.76,154.7,154.73,4856.0,140.8424,140.8424,140.7878,140.8151,4856.0
2019-03-11 14:20:00,154.73,154.81,154.71,154.77,6949.0,140.8151,140.8879,140.7969,140.8515,6949.0
2019-03-11 14:30:00,154.76,154.91,154.76,154.88,13209.0,140.8424,140.9789,140.8424,140.9516,13209.0
2019-03-11 14:40:00,154.86,154.9,154.75,154.77,103078.0,140.9334,140.9698,140.8333,140.8515,103078.0
2019-03-11 14:50:00,154.76,154.83,154.74,154.81,8839.0,140.8424,140.9061,140.8242,140.8879,8839.0
2019-03-11 15:00:00,154.77,154.86,154.77,154.86,11595.0,140.8515,140.9334,140.8515,140.9334,11595.0
2019-03-11 15:10:00,154.86,154.91,154.85,154.91,15576.0,140.9334,140.9789,140.9243,140.9789,15576.0
2019-03-11 15:20:00,154.92,155.02,154.86,154.9,33356.0,140.988,141.079,140.9334,140.9698,33356.0
2019-03-11 15:30:00,154.9,155.08,154.89,154.98,11138.0,140.9698,141.1336,140.9607,141.0426,11138.0
2019-03-11 15:40:00,154.97,155.06,154.92,155.05,19544.0,141.0335,141.1154,140.988,141.1063,19544.0
2019-03-11 15:50:00,155.04,155.07,154.93,155.05,26000.0,141.0972,141.1245,140.9971,141.1063,26000.0
2019-03-12 09:30:00,155.29,155.51,155.28,155.48,7013.0,141.3248,141.525,141.3157,141.4977,7013.0
2019-03-12 09:40:00,155.43,155.43,155.26,155.39,179738.0,141.4522,141.4522,141.2974,141.4158,179738.0
2019-03-12 09:50:00,155.4,155.56,155.35,155.44,12446.0,141.4249,141.5705,141.3794,141.4613,12446.0
2019-03-12 10:00:00,155.38,155.46,155.36,155.39,6480.0,141.4067,141.4795,141.3885,141.4158,6480.0
2019-03-12 10:10:00,155.4,155.46,155.31,155.46,6293.0,141.4249,141.4795,141.343,141.4795,6293.0
2019-03-12 10:20:00,155.49,155.56,155.42,155.56,3481.0,141.5068,141.5705,141.4431,141.5705,3481.0
2019-03-12 10:30:00,155.66,155.77,155.64,155.71,7578.0,141.6615,141.7616,141.6433,141.707,7578.0
2019-03-12 10:40:00,155.66,155.67,155.53,155.67,3603.0,141.6615,141.6706,141.5432,141.6706,3603.0
2019-03-12 10:50:00,155.75,155.78,155.65,155.66,5182.0,141.7434,141.7707,141.6524,141.6615,5182.0
2019-03-12 11:00:00,155.64,155.64,155.49,155.56,11411.0,141.6433,141.6433,141.5068,141.5705,11411.0
2019-03-12 11:10:00,155.63,155.63,155.37,155.47,7457.0,141.6342,141.6342,141.3976,141.4886,7457.0
2019-03-12 11:20:00,155.49,155.52,155.39,155.45,18725.0,141.5068,141.5341,141.4158,141.4704,18725.0
2019-03-12 11:30:00,155.45,155.63,155.4,155.63,7223.0,141.4704,141.6342,141.4249,141.6342,7223.0
2019-03-12 11:40:00,155.6,155.69,155.6,155.63,7708.0,141.6069,141.6888,141.6069,141.6342,7708.0
2019-03-12 11:50:00,155.62,155.79,155.62,155.77,7491.0,141.6251,141.7798,141.6251,141.7616,7491.0
2019-03-12 12:00:00,155.8,155.8,155.61,155.64,11736.0,141.7889,141.7889,141.616,141.6433,11736.0
2019-03-12 12:10:00,155.63,155.77,155.63,155.72,6428.0,141.6342,141.7616,141.6342,141.7161,6428.0
2019-03-12 12:20:00,155.72,155.77,155.61,155.72,16798.0,141.7161,141.7616,141.616,141.7161,16798.0
2019-03-12 12:30:00,155.69,155.72,155.64,155.64,4779.0,141.6888,141.7161,141.6433,141.6433,4779.0
2019-03-12 12:40:00,155.65,155.71,155.63,155.66,5768.0,141.6524,141.707,141.6342,141.6615,5768.0
2019-03-12 12:50:00,155.65,155.65,155.54,155.64,11234.0,141.6524,141.6524,141.5523,141.6433,11234.0
2019-03-12 13:00:00,155.68,155.71,155.63,155.71,4138.0,141.6797,141.707,141.6342,141.707,4138.0
2019-03-12 13:10:00,155.63,155.64,155.58,155.59,4844.0,141.6342,141.6433,141.5887,141.5978,4844.0
2019-03-12 13:20:00,155.64,155.71,155.62,155.68,12334.0,141.6433,141.707,141.6251,141.6797,12334.0
2019-03-12 13:30:00,155.7,155.7,155.66,155.67,2641.0,141.6979,141.6979,141.6615,141.6706,2641.0
2019-03-12 13:40:00,155.73,155.8,155.73,155.8,3110.0,141.7252,141.7889,141.7252,141.7889,3110.0
2019-03-12 13:50:00,155.78,155.87,155.78,155.8,9382.0,141.7707,141.8526,141.7707,141.7889,9382.0
2019-03-12 14:00:00,155.83,155.84,155.8,155.82,18041.0,141.8162,141.8253,141.7889,141.8071,18041.0
2019-03-12 14:10:00,155.83,155.9,155.82,155.9,125212.0,141.8162,141.8799,141.8071,141.8799,125212.0
2019-03-12 14:20:00,155.89,155.89,155.66,155.68,26292.0,141.8708,141.8708,141.6615,141.6797,26292.0
2019-03-12 14:30:00,155.69,155.75,155.67,155.72,21160.0,141.6888,141.7434,141.6706,141.7161,21160.0
2019-03-12 14:40:00,155.71,155.75,155.68,155.73,15229.0,141.707,141.7434,141.6797,141.7252,15229.0
2019-03-12 14:50:00,155.72,155.74,155.65,155.74,7041.0,141.7161,141.7343,141.6524,141.7343,7041.0
2019-03-12 15:00:00,155.66,155.71,155.62,155.71,9597.0,141.6615,141.707,141.6251,141.707,9597.0
2019-03-12 15:10:00,155.65,155.67,155.37,155.42,19178.0,141.6524,141.6706,141.3976,141.4431,19178.0
2019-03-12 15:20:00,155.37,155.53,155.31,155.53,13227.0,141.3976,141.5432,141.343,141.5432,13227.0
2019-03-12 15:30:00,155.51,155.53,155.42,155.51,13664.0,141.525,141.5432,141.4431,141.525,13664.0
2019-03-12 15:40:00,155.46,155.71,155.46,155.59,17373.0,141.4795,141.707,141.4795,141.5978,17373.0
2019-03-12 15:50:00,155.58,155.62,155.37,155.54,46558.0,141.5887,141.6251,141.3976,141.5523,46558.0
2019-03-13 09:30:00,156.1,156.19,156.06,156.15,18703.0,142.0619,142.1438,142.0255,142.1074,18703.0
2019-03-13 09:40:00,156.18,156.23,156.07,156.13,30168.0,142.1347,142.1802,142.0346,142.0892,30168.0
2019-03-13 09:50:00,156.16,156.39,156.11,156.32,24981.0,142.1165,142.3258,142.071,142.2621,24981.0
2019-03-13 10:00:00,156.33,156.41,156.32,156.36,3684.0,142.2712,142.344,142.2621,142.2985,3684.0
2019-03-13 10:10:00,156.37,156.44,156.35,156.43,5268.0,142.3076,142.3713,142.2894,142.3622,5268.0
2019-03-13 10:20:00,156.45,156.49,156.36,156.41,4118.0,142.3804,142.4168,142.2985,142.344,4118.0
2019-03-13 10:30:00,156.36,156.54,156.36,156.46,1879.0,142.2985,142.4623,142.2985,142.3895,1879.0
2019-03-13 10:40:00,156.45,156.5,156.37,156.46,20740.0,142.3804,142.4259,142.3076,142.3895,20740.0
2019-03-13 10:50:00,156.48,156.65,156.48,156.63,15901.0,142.4077,142.5624,142.4077,142.5442,15901.0
2019-03-13 11:00:00,156.62,156.85,156.62,156.81,36850.0,142.5351,142.7445,142.5351,142.7081,36850.0
2019-03-13 11:10:00,156.81,156.91,156.77,156.86,23527.0,142.7081,142.7991,142.6717,142.7536,23527.0
2019-03-13 11:20:00,156.85,156.97,156.85,156.97,16551.0,142.7445,142.8537,142.7445,142.8537,16551.0
2019-03-13 11:30:00,156.97,157.01,156.93,156.96,13342.0,142.8537,142.8901,142.8173,142.8446,13342.0
2019-03-13 11:40:00,156.96,156.96,156.81,156.84,15121.0,142.8446,142.8446,142.7081,142.7354,15121.0
2019-03-13 11:50:00,156.85,156.91,156.82,156.87,4698.0,142.7445,142.7991,142.7172,142.7627,4698.0
2019-03-13 12:00:00,156.88,156.96,156.86,156.88,14671.0,142.7718,142.8446,142.7536,142.7718,14671.0
2019-03-13 12:10:00,156.88,156.9,156.78,156.8,17456.0,142.7718,142.79,142.6808,142.699,17456.0
2019-03-13 12:20:00,156.77,156.79,156.69,156.77,3834.0,142.6717,142.6899,142.5988,142.6717,3834.0
2019-03-13 12:30:00,156.76,156.76,156.69,156.73,4641.0,142.6626,142.6626,142.5988,142.6353,4641.0
2019-03-13 12:40:00,156.72,156.86,156.72,156.86,4143.0,142.6262,142.7536,142.6262,142.7536,4143.0
2019-03-13 12:50:00,156.85,156.89,156.79,156.85,2811.0,142.7445,142.7809,142.6899,142.7445,2811.0
2019-03-13 13:00:00,156.88,156.92,156.86,156.9,4577.0,142.7718,142.8082,142.7536,142.79,4577.0
2019-03-13 13:10:00,156.9,156.96,156.9,156.92,2634.0,142.79,142.8446,142.79,142.8082,2634.0
2019-03-13 13:20:00,156.91,156.92,156.88,156.9,1963.0,142.7991,142.8082,142.7718,142.79,1963.0
2019-03-13 13:30:00,156.88,156.97,156.88,156.97,2168.0,142.7718,142.8537,142.7718,142.8537,2168.0
2019-03-13 13:40:00,156.93,156.94,156.8,156.9,6770.0,142.8173,142.8264,142.699,142.79,6770.0
2019-03-13 13:50:00,156.9,156.97,156.89,156.97,228970.0,142.79,142.8537,142.7809,142.8537,228970.0
2019-03-13 14:00:00,156.96,157.15,156.96,157.12,40757.0,142.8446,143.0175,142.8446,142.9902,40757.0
2019-03-13 14:10:00,157.12,157.13,157.01,157.03,9466.0,142.9902,142.9993,142.8901,142.9083,9466.0
2019-03-13 14:20:00,157.03,157.08,156.98,157.01,3957.0,142.9083,142.9538,142.8628,142.8901,3957.0
2019-03-13 14:30:00,156.99,156.99,156.9,156.94,31588.0,142.8719,142.8719,142.79,142.8264,31588.0
2019-03-13 14:40:00,156.94,156.95,156.53,156.59,79429.0,142.8264,142.8355,142.4532,142.5078,79429.0
2019-03-13 14:50:00,156.58,156.76,156.47,156.75,14445.0,142.4987,142.6626,142.3986,142.6535,14445.0
2019-03-13 15:00:00,156.72,156.76,156.6,156.6,3646.0,142.6262,142.6626,142.5169,142.5169,3646.0
2019-03-13 15:10:00,156.6,156.64,156.5,156.59,17604.0,142.5169,142.5533,142.4259,142.5078,17604.0
2019-03-13 15:20:00,156.55,156.69,156.48,156.6,20413.0,142.4714,142.5988,142.4077,142.5169,20413.0
2019-03-13 15:30:00,156.57,156.79,156.56,156.79,24970.0,142.4896,142.6899,142.4805,142.6899,24970.0
2019-03-13 15:40:00,156.75,156.81,156.56,156.56,27015.0,142.6535,142.7081,142.4805,142.4805,27015.0
2019-03-13 15:50:00,156.59,156.68,156.52,156.6,135906.0,142.5078,142.5897,142.4441,142.5169,135906.0
2019-03-14 09:30:00,156.56,156.6,156.52,156.53,4095.0,142.4805,142.5169,142.4441,142.4532,4095.0
2019-03-14 09:40:00,156.54,156.61,156.45,156.58,11259.0,142.4623,142.526,142.3804,142.4987,11259.0
2019-03-14 09:50:00,156.59,156.7,156.56,156.65,14257.0,142.5078,142.6079,142.4805,142.5624,14257.0
2019-03-14 10:00:00,156.61,156.61,156.21,156.22,22083.0,142.526,142.526,142.162,142.1711,22083.0
2019-03-14 10:10:00,156.27,156.39,156.27,156.38,16941.0,142.2166,142.3258,142.2166,142.3167,16941.0
2019-03-14 10:20:00,156.4,156.49,156.39,156.43,2860.0,142.3349,142.4168,142.3258,142.3622,2860.0
2019-03-14 10:30:00,156.43,156.62,156.38,156.5,19499.0,142.3622,142.5351,142.3167,142.4259,19499.0
2019-03-14 10:40:00,156.52,156.56,156.42,156.46,12176.0,142.4441,142.4805,142.3531,142.3895,12176.0
2019-03-14 10:50:00,156.46,156.54,156.42,156.5,7032.0,142.3895,142.4623,142.3531,142.4259,7032.0
2019-03-14 11:00:00,156.55,156.55,156.41,156.48,10780.0,142.4714,142.4714,142.344,142.4077,10780.0
2019-03-14 11:10:00,156.47,156.7,156.44,156.63,7464.0,142.3986,142.6079,142.3713,142.5442,7464.0
2019-03-14 11:20:00,156.62,156.63,156.51,156.55,10119.0,142.5351,142.5442,142.435,142.4714,10119.0
2019-03-14 11:30:00,156.53,156.63,156.5,156.61,11421.0,142.4532,142.5442,142.4259,142.526,11421.0
2019-03-14 11:40:00,156.63,156.77,156.6,156.77,21203.0,142.5442,142.6717,142.5169,142.6717,21203.0
2019-03-14 11:50:00,156.76,156.83,156.75,156.76,12486.0,142.6626,142.7263,142.6535,142.6626,12486.0
2019-03-14 12:00:00,156.78,156.82,156.75,156.82,10403.0,142.6808,142.7172,142.6535,142.7172,10403.0
2019-03-14 12:10:00,156.79,156.83,156.73,156.76,12690.0,142.6899,142.7263,142.6353,142.6626,12690.0
2019-03-14 12:20:00,156.76,156.76,156.6,156.66,21730.0,142.6626,142.6626,142.5169,142.5715,21730.0
2019-03-14 12:30:00,156.64,156.71,156.64,156.66,15809.0,142.5533,142.6171,142.5533,142.5715,15809.0
2019-03-14 12:40:00,156.67,156.73,156.67,156.73,8600.0,142.5806,142.6353,142.5806,142.6353,8600.0
2019-03-14 12:50:00,156.72,156.74,156.59,156.65,4872.0,142.6262,142.6444,142.5078,142.5624,4872.0
2019-03-14 13:00:00,156.63,156.64,156.5,156.57,68259.0,142.5442,142.5533,142.4259,142.4896,68259.0
2019-03-14 13:10:00,156.54,156.6,156.53,156.6,35741.0,142.4623,142.5169,142.4532,142.5169,35741.0
2019-03-14 13:20:00,156.58,156.58,156.53,156.55,3881.0,142.4987,142.4987,142.4532,142.4714,3881.0
2019-03-14 13:30:00,156.56,156.62,156.52,156.54,7851.0,142.4805,142.5351,142.4441,142.4623,7851.0
2019-03-14 13:40:00,156.52,156.53,156.46,156.47,5387.0,142.4441,142.4532,142.3895,142.3986,5387.0
2019-03-14 13:50:00,156.48,156.48,156.35,156.41,19519.0,142.4077,142.4077,142.2894,142.344,19519.0
2019-03-14 14:00:00,156.41,156.47,156.38,156.47,24272.0,142.344,142.3986,142.3167,142.3986,24272.0
2019-03-14 14:10:00,156.44,156.44,156.38,156.42,5988.0,142.3713,142.3713,142.3167,142.3531,5988.0
2019-03-14 14:20:00,156.46,156.52,156.46,156.5,10109.0,142.3895,142.4441,142.3895,142.4259,10109.0
2019-03-14 14:30:00,156.49,156.49,156.38,156.4,21547.0,142.4168,142.4168,142.3167,142.3349,21547.0
2019-03-14 14:40:00,156.4,156.47,156.37,156.38,10414.0,142.3349,142.3986,142.3076,142.3167,10414.0
2019-03-14 14:50:00,156.37,156.49,156.31,156.44,112165.0,142.3076,142.4168,142.253,142.3713,112165.0
2019-03-14 15:00:00,156.46,156.55,156.41,156.53,10183.0,142.3895,142.4714,142.344,142.4532,10183.0
2019-03-14 15:10:00,156.54,156.54,156.46,156.47,5438.0,142.4623,142.4623,142.3895,142.3986,5438.0
2019-03-14 15:20:00,156.47,156.52,156.43,156.52,7690.0,142.3986,142.4441,142.3622,142.4441,7690.0
2019-03-14 15:30:00,156.51,156.62,156.49,156.61,10706.0,142.435,142.5351,142.4168,142.526,10706.0
2019-03-14 15:40:00,156.64,156.66,156.57,156.59,11452.0,142.5533,142.5715,142.4896,142.5078,11452.0
2019-03-14 15:50:00,156.58,156.64,156.46,156.53,153636.0,142.4987,142.5533,142.3895,142.4532,153636.0
2019-03-15 09:30:00,156.79,156.85,156.77,156.78,12462.0,142.6899,142.7445,142.6717,142.6808,12462.0
2019-03-15 09:40:00,156.82,157.06,156.8,157.05,5593.0,142.7172,142.9356,142.699,142.9265,5593.0
2019-03-15 09:50:00,157.02,157.13,156.98,157.0,4287.0,142.8992,142.9993,142.8628,142.881,4287.0
2019-03-15 10:00:00,156.91,156.97,156.8,156.82,7055.0,142.7991,142.8537,142.699,142.7172,7055.0
2019-03-15 10:10:00,156.82,156.87,156.73,156.84,29924.0,142.7172,142.7627,142.6353,142.7354,29924.0
2019-03-15 10:20:00,156.89,156.98,156.89,156.98,5197.0,142.7809,142.8628,142.7809,142.8628,5197.0
2019-03-15 10:30:00,157.01,157.02,156.79,156.82,5396.0,142.8901,142.8992,142.6899,142.7172,5396.0
2019-03-15 10:40:00,156.81,156.92,156.8,156.8,3867.0,142.7081,142.8082,142.699,142.699,3867.0
2019-03-15 10:50:00,156.83,156.93,156.81,156.92,5331.0,142.7263,142.8173,142.7081,142.8082,5331.0
2019-03-15 11:00:00,156.94,156.97,156.86,156.95,12271.0,142.8264,142.8537,142.7536,142.8355,12271.0
2019-03-15 11:10:00,156.98,157.16,156.94,157.16,24715.0,142.8628,143.0266,142.8264,143.0266,24715.0
2019-03-15 11:20:00,157.16,157.17,157.13,157.16,18201.0,143.0266,143.0357,142.9993,143.0266,18201.0
2019-03-15 11:30:00,157.16,157.19,157.06,157.1,46232.0,143.0266,143.0539,142.9356,142.972,46232.0
2019-03-15 11:40:00,157.08,157.4,157.06,157.39,33475.0,142.9538,143.245,142.9356,143.2359,33475.0
2019-03-15 11:50:00,157.41,157.41,157.26,157.32,11076.0,143.2541,143.2541,143.1176,143.1722,11076.0
2019-03-15 12:00:00,157.31,157.42,157.26,157.41,2127.0,143.1631,143.2632,143.1176,143.2541,2127.0
2019-03-15 12:10:00,157.46,157.54,157.43,157.51,13856.0,143.2996,143.3724,143.2723,143.3451,13856.0
2019-03-15 12:20:00,157.54,157.57,157.45,157.51,4873.0,143.3724,143.3997,143.2905,143.3451,4873.0
2019-03-15 12:30:00,157.52,157.58,157.51,157.57,2764.0,143.3542,143.4088,143.3451,143.3997,2764.0
2019-03-15 12:40:00,157.6,157.63,157.56,157.62,3306.0,143.427,143.4543,143.3906,143.4452,3306.0
2019-03-15 12:50:00,157.64,157.71,157.51,157.53,22798.0,143.4634,143.5271,143.3451,143.3633,22798.0
2019-03-15 13:00:00,157.56,157.62,157.55,157.61,2790.0,143.3906,143.4452,143.3815,143.4361,2790.0
2019-03-15 13:10:00,157.6,157.61,157.53,157.53,3932.0,143.427,143.4361,143.3633,143.3633,3932.0
2019-03-15 13:20:00,157.53,157.53,157.46,157.46,5380.0,143.3633,143.3633,143.2996,143.2996,5380.0
2019-03-15 13:30:00,157.48,157.52,157.47,157.5,11409.0,143.3178,143.3542,143.3087,143.336,11409.0
2019-03-15 13:40:00,157.49,157.59,157.46,157.55,191241.0,143.3269,143.4179,143.2996,143.3815,191241.0
2019-03-15 13:50:00,157.55,157.56,157.43,157.47,69084.0,143.3815,143.3906,143.2723,143.3087,69084.0
2019-03-15 14:00:00,157.47,157.48,157.39,157.41,43795.0,143.3087,143.3178,143.2359,143.2541,43795.0
2019-03-15 14:10:00,157.39,157.39,157.33,157.36,11466.0,143.2359,143.2359,143.1813,143.2086,11466.0
2019-03-15 14:20:00,157.33,157.34,157.27,157.31,50841.0,143.1813,143.1904,143.1267,143.1631,50841.0
2019-03-15 14:30:00,157.31,157.41,157.31,157.4,91220.0,143.1631,143.2541,143.1631,143.245,91220.0
2019-03-15 14:40:00,157.39,157.42,157.38,157.4,2578.0,143.2359,143.2632,143.2268,143.245,2578.0
2019-03-15 14:50:00,157.41,157.41,157.33,157.37,6252.0,143.2541,143.2541,143.1813,143.2177,6252.0
2019-03-15 15:00:00,157.37,157.37,157.28,157.3,2764.0,143.2177,143.2177,143.1358,143.154,2764.0
2019-03-15 15:10:00,157.24,157.27,157.21,157.25,4753.0,143.0994,143.1267,143.0721,143.1085,4753.0
2019-03-15 15:20:00,157.24,157.36,157.24,157.3,31885.0,143.0994,143.2086,143.0994,143.154,31885.0
2019-03-15 15:30:00,157.31,157.31,157.16,157.16,7346.0,143.1631,143.1631,143.0266,143.0266,7346.0
2019-03-15 15:40:00,157.19,157.28,157.18,157.23,14051.0,143.0539,143.1358,143.0448,143.0903,14051.0
2019-03-15 15:50:00,157.21,157.27,157.0,157.27,302936.0,143.0721,143.1267,142.881,143.1267,302936.0
2019-03-18 09:30:00,157.34,157.56,157.34,157.5,19548.0,143.1904,143.3906,143.1904,143.336,19548.0
2019-03-18 09:40:00,157.5,157.79,157.5,157.74,22048.0,143.336,143.5999,143.336,143.5544,22048.0
2019-03-18 09:50:00,157.75,157.84,157.72,157.84,9547.0,143.5635,143.6454,143.5362,143.6454,9547.0
2019-03-18 10:00:00,157.88,157.94,157.85,157.89,5374.0,143.6818,143.7364,143.6545,143.6909,5374.0
2019-03-18 10:10:00,157.92,157.94,157.72,157.82,9331.0,143.7182,143.7364,143.5362,143.6272,9331.0
2019-03-18 10:20:00,157.84,157.88,157.81,157.83,5752.0,143.6454,143.6818,143.6181,143.6363,5752.0
2019-03-18 10:30:00,157.83,157.86,157.68,157.69,18305.0,143.6363,143.6636,143.4998,143.5089,18305.0
2019-03-18 10:40:00,157.69,157.87,157.68,157.87,16177.0,143.5089,143.6727,143.4998,143.6727,16177.0
2019-03-18 10:50:00,157.88,158.01,157.88,157.94,103955.0,143.6818,143.8001,143.6818,143.7364,103955.0
2019-03-18 11:00:00,157.94,157.94,157.82,157.86,7724.0,143.7364,143.7364,143.6272,143.6636,7724.0
2019-03-18 11:10:00,157.83,157.84,157.64,157.65,5617.0,143.6363,143.6454,143.4634,143.4725,5617.0
2019-03-18 11:20:00,157.64,157.64,157.33,157.4,49729.0,143.4634,143.4634,143.1813,143.245,49729.0
2019-03-18 11:30:00,157.36,157.39,157.2,157.27,7018.0,143.2086,143.2359,143.063,143.1267,7018.0
2019-03-18 11:40:00,157.31,157.43,157.31,157.43,3701.0,143.1631,143.2723,143.1631,143.2723,3701.0
2019-03-18 11:50:00,157.43,157.48,157.37,157.37,35233.0,143.2723,143.3178,143.2177,143.2177,35233.0
2019-03-18 12:00:00,157.38,157.44,157.31,157.31,7373.0,143.2268,143.2814,143.1631,143.1631,7373.0
2019-03-18 12:10:00,157.33,157.38,157.29,157.3,12366.0,143.1813,143.2268,143.1449,143.154,12366.0
2019-03-18 12:20:00,157.29,157.42,157.29,157.42,3963.0,143.1449,143.2632,143.1449,143.2632,3963.0
2019-03-18 12:30:00,157.37,157.43,157.28,157.42,7121.0,143.2177,143.2723,143.1358,143.2632,7121.0
2019-03-18 12:40:00,157.41,157.52,157.41,157.5,16356.0,143.2541,143.3542,143.2541,143.336,16356.0
2019-03-18 12:50:00,157.52,157.62,157.52,157.54,32841.0,143.3542,143.4452,143.3542,143.3724,32841.0
2019-03-18 13:00:00,157.56,157.61,157.51,157.58,18280.0,143.3906,143.4361,143.3451,143.4088,18280.0
2019-03-18 13:10:00,157.55,157.6,157.5,157.52,5581.0,143.3815,143.427,143.336,143.3542,5581.0
2019-03-18 13:20:00,157.52,157.6,157.51,157.57,4544.0,143.3542,143.427,143.3451,143.3997,4544.0
2019-03-18 13:30:00,157.56,157.6,157.52,157.6,7507.0,143.3906,143.427,143.3542,143.427,7507.0
2019-03-18 13:40:00,157.61,157.7,157.61,157.65,14400.0,143.4361,143.518,143.4361,143.4725,14400.0
2019-03-18 13:50:00,157.66,157.67,157.63,157.66,7437.0,143.4816,143.4907,143.4543,143.4816,7437.0
2019-03-18 14:00:00,157.67,157.72,157.62,157.63,7757.0,143.4907,143.5362,143.4452,143.4543,7757.0
2019-03-18 14:10:00,157.64,157.66,157.58,157.63,7326.0,143.4634,143.4816,143.4088,143.4543,7326.0
2019-03-18 14:20:00,157.62,157.67,157.6,157.66,228954.0,143.4452,143.4907,143.427,143.4816,228954.0
2019-03-18 14:30:00,157.66,157.73,157.61,157.73,26978.0,143.4816,143.5453,143.4361,143.5453,26978.0
2019-03-18 14:40:00,157.68,157.77,157.68,157.76,11077.0,143.4998,143.5817,143.4998,143.5726,11077.0
2019-03-18 14:50:00,157.74,157.74,157.67,157.69,6966.0,143.5544,143.5544,143.4907,143.5089,6966.0
2019-03-18 15:00:00,157.69,157.71,157.6,157.61,5465.0,143.5089,143.5271,143.427,143.4361,5465.0
2019-03-18 15:10:00,157.61,157.68,157.55,157.68,8632.0,143.4361,143.4998,143.3815,143.4998,8632.0
2019-03-18 15:20:00,157.67,157.67,157.58,157.58,33123.0,143.4907,143.4907,143.4088,143.4088,33123.0
2019-03-18 15:30:00,157.59,157.69,157.59,157.61,24479.0,143.4179,143.5089,143.4179,143.4361,24479.0
2019-03-18 15:40:00,157.61,157.92,157.61,157.9,61795.0,143.4361,143.7182,143.4361,143.7,61795.0
2019-03-18 15:50:00,157.89,157.89,157.74,157.83,85363.0,143.6909,143.6909,143.5544,143.6363,85363.0
2019-03-19 09:30:00,158.41,158.55,158.41,158.52,7317.0,144.1642,144.2916,144.1642,144.2643,7317.0
2019-03-19 09:40:00,158.46,158.48,158.34,158.43,26908.0,144.2097,144.2279,144.1005,144.1824,26908.0
2019-03-19 09:50:00,158.41,158.42,158.25,158.25,9670.0,144.1642,144.1733,144.0186,144.0186,9670.0
2019-03-19 10:00:00,158.28,158.43,158.26,158.43,13040.0,144.0459,144.1824,144.0277,144.1824,13040.0
2019-03-19 10:10:00,158.39,158.59,158.39,158.57,18458.0,144.146,144.328,144.146,144.3098,18458.0
2019-03-19 10:20:00,158.55,158.55,158.29,158.31,36050.0,144.2916,144.2916,144.055,144.0732,36050.0
2019-03-19 10:30:00,158.31,158.48,158.3,158.47,13654.0,144.0732,144.2279,144.0641,144.2188,13654.0
2019-03-19 10:40:00,158.45,158.46,158.33,158.38,47095.0,144.2006,144.2097,144.0914,144.1369,47095.0
2019-03-19 10:50:00,158.38,158.38,158.17,158.17,16356.0,144.1369,144.1369,143.9458,143.9458,16356.0
2019-03-19 11:00:00,158.15,158.29,158.15,158.25,20522.0,143.9276,144.055,143.9276,144.0186,20522.0
2019-03-19 11:10:00,158.17,158.36,158.17,158.34,9460.0,143.9458,144.1187,143.9458,144.1005,9460.0
2019-03-19 11:20:00,158.36,158.46,158.35,158.41,9464.0,144.1187,144.2097,144.1096,144.1642,9464.0
2019-03-19 11:30:00,158.4,158.47,158.34,158.47,8822.0,144.1551,144.2188,144.1005,144.2188,8822.0
2019-03-19 11:40:00,158.45,158.61,158.45,158.61,14061.0,144.2006,144.3462,144.2006,144.3462,14061.0
2019-03-19 11:50:00,158.63,158.8,158.58,158.77,24587.0,144.3644,144.5191,144.3189,144.4918,24587.0
2019-03-19 12:00:00,158.79,158.88,158.77,158.79,18396.0,144.51,144.5919,144.4918,144.51,18396.0
2019-03-19 12:10:00,158.78,158.83,158.74,158.76,17982.0,144.5009,144.5464,144.4645,144.4827,17982.0
2019-03-19 12:20:00,158.75,158.76,158.69,158.71,16011.0,144.4736,144.4827,144.419,144.4372,16011.0
2019-03-19 12:30:00,158.69,158.76,158.6,158.61,20146.0,144.419,144.4827,144.3371,144.3462,20146.0
2019-03-19 12:40:00,158.58,158.65,158.01,158.01,73778.0,144.3189,144.3826,143.8001,143.8001,73778.0
2019-03-19 12:50:00,158.01,158.44,158.01,158.43,33180.0,143.8001,144.1915,143.8001,144.1824,33180.0
2019-03-19 13:00:00,158.42,158.45,158.32,158.32,24564.0,144.1733,144.2006,144.0823,144.0823,24564.0
2019-03-19 13:10:00,158.34,158.49,158.31,158.44,32491.0,144.1005,144.237,144.0732,144.1915,32491.0
2019-03-19 13:20:00,158.44,158.52,158.4,158.4,375618.0,144.1915,144.2643,144.1551,144.1551,375618.0
2019-03-19 13:30:00,158.41,158.49,158.37,158.43,18490.0,144.1642,144.237,144.1278,144.1824,18490.0
2019-03-19 13:40:00,158.43,158.44,158.24,158.29,23192.0,144.1824,144.1915,144.0095,144.055,23192.0
2019-03-19 13:50:00,158.33,158.35,158.22,158.24,22023.0,144.0914,144.1096,143.9913,144.0095,22023.0
2019-03-19 14:00:00,158.26,158.33,158.17,158.19,27687.0,144.0277,144.0914,143.9458,143.964,27687.0
2019-03-19 14:10:00,158.19,158.19,158.01,158.13,22295.0,143.964,143.964,143.8001,143.9093,22295.0
2019-03-19 14:20:00,158.15,158.24,158.12,158.23,28427.0,143.9276,144.0095,143.9002,144.0004,28427.0
2019-03-19 14:30:00,158.22,158.28,158.19,158.25,25351.0,143.9913,144.0459,143.964,144.0186,25351.0
2019-03-19 14:40:00,158.24,158.36,158.24,158.26,21084.0,144.0095,144.1187,144.0095,144.0277,21084.0
2019-03-19 14:50:00,158.21,158.25,158.04,158.08,29669.0,143.9822,144.0186,143.8274,143.8638,29669.0
2019-03-19 15:00:00,158.09,158.15,157.98,158.08,37950.0,143.8729,143.9276,143.7728,143.8638,37950.0
2019-03-19 15:10:00,158.04,158.07,157.83,157.85,42984.0,143.8274,143.8547,143.6363,143.6545,42984.0
2019-03-19 15:20:00,157.8,157.8,157.61,157.66,13222.0,143.609,143.609,143.4361,143.4816,13222.0
2019-03-19 15:30:00,157.65,157.72,157.47,157.47,20709.0,143.4725,143.5362,143.3087,143.3087,20709.0
2019-03-19 15:40:00,157.38,157.6,157.29,157.6,24667.0,143.2268,143.427,143.1449,143.427,24667.0
2019-03-19 15:50:00,157.6,157.85,157.44,157.84,306714.0,143.427,143.6545,143.2814,143.6454,306714.0
2019-03-20 09:30:00,157.0,157.01,156.61,156.62,99908.0,143.4533,143.4624,143.0969,143.1061,99908.0
2019-03-20 09:40:00,156.61,156.77,156.57,156.77,19932.0,143.0969,143.2431,143.0604,143.2431,19932.0
2019-03-20 09:50:00,156.76,156.82,156.53,156.58,17032.0,143.234,143.2888,143.0238,143.0695,17032.0
2019-03-20 10:00:00,156.6,156.82,156.6,156.72,17276.0,143.0878,143.2888,143.0878,143.1975,17276.0
2019-03-20 10:10:00,156.66,156.66,156.49,156.56,10165.0,143.1426,143.1426,142.9873,143.0513,10165.0
2019-03-20 10:20:00,156.56,156.65,156.42,156.62,35991.0,143.0513,143.1335,142.9233,143.1061,35991.0
2019-03-20 10:30:00,156.62,156.7,156.49,156.54,23571.0,143.1061,143.1792,142.9873,143.033,23571.0
2019-03-20 10:40:00,156.56,156.73,156.51,156.71,20019.0,143.0513,143.2066,143.0056,143.1883,20019.0
2019-03-20 10:50:00,156.69,156.73,156.64,156.67,6355.0,143.17,143.2066,143.1244,143.1518,6355.0
2019-03-20 11:00:00,156.71,156.82,156.71,156.77,5329.0,143.1883,143.2888,143.1883,143.2431,5329.0
2019-03-20 11:10:00,156.71,156.77,156.6,156.75,22541.0,143.1883,143.2431,143.0878,143.2249,22541.0
2019-03-20 11:20:00,156.74,156.76,156.63,156.65,9025.0,143.2157,143.234,143.1152,143.1335,9025.0
2019-03-20 11:30:00,156.69,156.72,156.55,156.58,13624.0,143.17,143.1975,143.0421,143.0695,13624.0
2019-03-20 11:40:00,156.54,156.54,156.37,156.39,14129.0,143.033,143.033,142.8777,142.8959,14129.0
2019-03-20 11:50:00,156.41,156.46,156.11,156.16,167438.0,142.9142,142.9599,142.6401,142.6858,167438.0
2019-03-20 12:00:00,156.2,156.38,156.19,156.36,59390.0,142.7223,142.8868,142.7132,142.8685,59390.0
2019-03-20 12:10:00,156.31,156.41,156.3,156.36,24247.0,142.8228,142.9142,142.8137,142.8685,24247.0
2019-03-20 12:20:00,156.34,156.4,156.27,156.34,16967.0,142.8502,142.9051,142.7863,142.8502,16967.0
2019-03-20 12:30:00,156.34,156.39,155.94,156.15,48509.0,142.8502,142.8959,142.4848,142.6766,48509.0
2019-03-20 12:40:00,156.17,156.25,156.11,156.23,12174.0,142.6949,142.768,142.6401,142.7497,12174.0
2019-03-20 12:50:00,156.21,156.29,156.16,156.27,9550.0,142.7315,142.8046,142.6858,142.7863,9550.0
2019-03-20 13:00:00,156.25,156.34,156.24,156.3,22244.0,142.768,142.8502,142.7589,142.8137,22244.0
2019-03-20 13:10:00,156.32,156.38,156.29,156.31,63390.0,142.832,142.8868,142.8046,142.8228,63390.0
2019-03-20 13:20:00,156.33,156.34,156.25,156.25,8236.0,142.8411,142.8502,142.768,142.768,8236.0
2019-03-20 13:30:00,156.27,156.4,156.25,156.4,12558.0,142.7863,142.9051,142.768,142.9051,12558.0
2019-03-20 13:40:00,156.4,156.41,156.34,156.39,47982.0,142.9051,142.9142,142.8502,142.8959,47982.0
2019-03-20 13:50:00,156.38,156.48,156.31,156.48,19717.0,142.8868,142.9782,142.8228,142.9782,19717.0
2019-03-20 14:00:00,156.56,157.37,156.56,157.16,58955.0,143.0513,143.7914,143.0513,143.5995,58955.0
2019-03-20 14:10:00,157.17,157.37,157.06,157.1,115132.0,143.6086,143.7914,143.5081,143.5447,115132.0
2019-03-20 14:20:00,157.14,157.54,157.03,157.52,103756.0,143.5812,143.9467,143.4807,143.9284,103756.0
2019-03-20 14:30:00,157.53,157.68,157.36,157.65,52216.0,143.9376,144.0746,143.7822,144.0472,52216.0
2019-03-20 14:40:00,157.66,157.73,157.49,157.65,47845.0,144.0563,144.1203,143.901,144.0472,47845.0
2019-03-20 14:50:00,157.69,157.76,157.46,157.57,64203.0,144.0838,144.1477,143.8736,143.9741,64203.0
2019-03-20 15:00:00,157.61,157.7,157.21,157.35,76933.0,144.0107,144.0929,143.6452,143.7731,76933.0
2019-03-20 15:10:00,157.4,157.43,157.24,157.36,47111.0,143.8188,143.8462,143.6726,143.7822,47111.0
2019-03-20 15:20:00,157.36,157.41,157.19,157.24,44279.0,143.7822,143.8279,143.6269,143.6726,44279.0
2019-03-20 15:30:00,157.24,157.24,156.65,156.78,129391.0,143.6726,143.6726,143.1335,143.2523,129391.0
2019-03-20 15:40:00,156.74,157.05,156.69,156.88,43879.0,143.2157,143.499,143.17,143.3436,43879.0
2019-03-20 15:50:00,156.88,156.88,156.6,156.64,101306.0,143.3436,143.3436,143.0878,143.1244,101306.0
2019-03-21 09:30:00,156.1,156.79,156.1,156.67,34229.0,142.631,143.2614,142.631,143.1518,34229.0
2019-03-21 09:40:00,156.72,156.94,156.7,156.92,20760.0,143.1975,143.3985,143.1792,143.3802,20760.0
2019-03-21 09:50:00,156.91,157.17,156.86,157.0,13920.0,143.3711,143.6086,143.3254,143.4533,13920.0
2019-03-21 10:00:00,157.02,157.28,157.02,157.23,114278.0,143.4716,143.7091,143.4716,143.6634,114278.0
2019-03-21 10:10:00,157.24,157.29,157.07,157.07,19056.0,143.6726,143.7183,143.5173,143.5173,19056.0
2019-03-21 10:20:00,157.13,157.37,157.09,157.33,24773.0,143.5721,143.7914,143.5355,143.7548,24773.0
2019-03-21 10:30:00,157.31,157.44,157.27,157.43,159801.0,143.7365,143.8553,143.7,143.8462,159801.0
2019-03-21 10:40:00,157.44,157.47,157.33,157.38,147094.0,143.8553,143.8827,143.7548,143.8005,147094.0
2019-03-21 10:50:00,157.39,157.62,157.36,157.62,30688.0,143.8096,144.0198,143.7822,144.0198,30688.0
2019-03-21 11:00:00,157.62,157.91,157.61,157.75,178536.0,144.0198,144.2848,144.0107,144.1386,178536.0
2019-03-21 11:10:00,157.75,157.81,157.7,157.75,36989.0,144.1386,144.1934,144.0929,144.1386,36989.0
2019-03-21 11:20:00,157.75,157.86,157.71,157.72,58988.0,144.1386,144.2391,144.102,144.1112,58988.0
2019-03-21 11:30:00,157.71,157.84,157.67,157.81,52254.0,144.102,144.2208,144.0655,144.1934,52254.0
2019-03-21 11:40:00,157.76,158.03,157.74,158.0,29857.0,144.1477,144.3944,144.1294,144.367,29857.0
2019-03-21 11:50:00,157.99,158.23,157.99,158.22,51026.0,144.3579,144.5772,144.3579,144.568,51026.0
2019-03-21 12:00:00,158.21,158.21,158.02,158.05,13328.0,144.5589,144.5589,144.3853,144.4127,13328.0
2019-03-21 12:10:00,158.07,158.1,157.96,157.96,340240.0,144.431,144.4584,144.3305,144.3305,340240.0
2019-03-21 12:20:00,157.96,157.99,157.79,157.81,13882.0,144.3305,144.3579,144.1751,144.1934,13882.0
2019-03-21 12:30:00,157.84,157.84,157.69,157.78,10916.0,144.2208,144.2208,144.0838,144.166,10916.0
2019-03-21 12:40:00,157.77,157.87,157.77,157.83,29382.0,144.1569,144.2482,144.1569,144.2117,29382.0
2019-03-21 12:50:00,157.82,157.89,157.76,157.84,9736.0,144.2025,144.2665,144.1477,144.2208,9736.0
2019-03-21 13:00:00,157.86,158.12,157.86,158.07,16038.0,144.2391,144.4767,144.2391,144.431,16038.0
2019-03-21 13:10:00,158.08,158.12,158.01,158.03,11516.0,144.4401,144.4767,144.3761,144.3944,11516.0
2019-03-21 13:20:00,158.0,158.14,157.97,158.14,15181.0,144.367,144.4949,144.3396,144.4949,15181.0
2019-03-21 13:30:00,158.15,158.2,158.03,158.03,21473.0,144.5041,144.5498,144.3944,144.3944,21473.0
2019-03-21 13:40:00,158.05,158.15,157.99,158.14,23274.0,144.4127,144.5041,144.3579,144.4949,23274.0
2019-03-21 13:50:00,158.16,158.24,158.07,158.1,37223.0,144.5132,144.5863,144.431,144.4584,37223.0
2019-03-21 14:00:00,158.15,158.34,158.15,158.32,29594.0,144.5041,144.6777,144.5041,144.6594,29594.0
2019-03-21 14:10:00,158.32,158.43,158.3,158.38,72607.0,144.6594,144.7599,144.6411,144.7142,72607.0
2019-03-21 14:20:00,158.38,158.52,158.38,158.51,105738.0,144.7142,144.8421,144.7142,144.833,105738.0
2019-03-21 14:30:00,158.52,158.6,158.49,158.6,39834.0,144.8421,144.9152,144.8147,144.9152,39834.0
2019-03-21 14:40:00,158.58,158.64,158.55,158.63,17287.0,144.897,144.9518,144.8696,144.9427,17287.0
2019-03-21 14:50:00,158.64,158.64,158.48,158.48,18721.0,144.9518,144.9518,144.8056,144.8056,18721.0
2019-03-21 15:00:00,158.5,158.71,158.43,158.61,46969.0,144.8239,145.0157,144.7599,144.9244,46969.0
2019-03-21 15:10:00,158.6,158.6,158.29,158.46,29628.0,144.9152,144.9152,144.632,144.7873,29628.0
2019-03-21 15:20:00,158.44,158.54,158.41,158.45,58359.0,144.769,144.8604,144.7416,144.7782,58359.0
2019-03-21 15:30:00,158.45,158.55,158.38,158.51,67247.0,144.7782,144.8696,144.7142,144.833,67247.0
2019-03-21 15:40:00,158.51,158.68,158.43,158.44,85516.0,144.833,144.9883,144.7599,144.769,85516.0
2019-03-21 15:50:00,158.45,158.49,158.35,158.42,236038.0,144.7782,144.8147,144.6868,144.7508,236038.0
2019-03-22 09:30:00,157.64,157.91,157.53,157.81,27859.0,144.0381,144.2848,143.9376,144.1934,27859.0
2019-03-22 09:40:00,157.84,157.89,157.19,157.22,30165.0,144.2208,144.2665,143.6269,143.6543,30165.0
2019-03-22 09:50:00,157.2,157.34,156.76,156.83,28059.0,143.636,143.764,143.234,143.298,28059.0
2019-03-22 10:00:00,156.85,157.15,156.78,157.11,21723.0,143.3162,143.5904,143.2523,143.5538,21723.0
2019-03-22 10:10:00,157.08,157.34,157.01,157.33,26431.0,143.5264,143.764,143.4624,143.7548,26431.0
2019-03-22 10:20:00,157.34,157.44,156.93,156.96,21269.0,143.764,143.8553,143.3893,143.4167,21269.0
2019-03-22 10:30:00,156.98,157.2,156.96,157.1,174314.0,143.435,143.636,143.4167,143.5447,174314.0
2019-03-22 10:40:00,157.09,157.1,156.69,156.71,44036.0,143.5355,143.5447,143.17,143.1883,44036.0
2019-03-22 10:50:00,156.68,156.88,156.54,156.54,21629.0,143.1609,143.3436,143.033,143.033,21629.0
2019-03-22 11:00:00,156.55,156.65,156.46,156.51,29053.0,143.0421,143.1335,142.9599,143.0056,29053.0
2019-03-22 11:10:00,156.5,156.75,156.35,156.67,21194.0,142.9964,143.2249,142.8594,143.1518,21194.0
2019-03-22 11:20:00,156.7,156.71,156.33,156.43,27544.0,143.1792,143.1883,142.8411,142.9325,27544.0
2019-03-22 11:30:00,156.33,156.49,156.12,156.13,37444.0,142.8411,142.9873,142.6492,142.6584,37444.0
2019-03-22 11:40:00,156.11,156.2,155.9,156.04,39720.0,142.6401,142.7223,142.4482,142.5761,39720.0
2019-03-22 11:50:00,155.98,156.02,155.51,155.52,42609.0,142.5213,142.5579,142.0919,142.101,42609.0
2019-03-22 12:00:00,155.54,155.93,155.51,155.81,33580.0,142.1193,142.4756,142.0919,142.366,33580.0
2019-03-22 12:10:00,155.8,155.85,155.61,155.7,21525.0,142.3568,142.4025,142.1832,142.2655,21525.0
2019-03-22 12:20:00,155.7,155.93,155.6,155.69,24659.0,142.2655,142.4756,142.1741,142.2563,24659.0
2019-03-22 12:30:00,155.6,155.89,155.6,155.67,21117.0,142.1741,142.4391,142.1741,142.2381,21117.0
2019-03-22 12:40:00,155.64,155.64,155.35,155.51,38081.0,142.2106,142.2106,141.9457,142.0919,38081.0
2019-03-22 12:50:00,155.49,155.85,155.46,155.84,187190.0,142.0736,142.4025,142.0462,142.3934,187190.0
2019-03-22 13:00:00,155.84,156.05,155.77,156.05,30369.0,142.3934,142.5853,142.3294,142.5853,30369.0
2019-03-22 13:10:00,156.03,156.04,155.83,155.88,42000.0,142.567,142.5761,142.3842,142.4299,42000.0
2019-03-22 13:20:00,155.91,155.94,155.67,155.75,41149.0,142.4573,142.4848,142.2381,142.3112,41149.0
2019-03-22 13:30:00,155.77,155.98,155.72,155.8,21145.0,142.3294,142.5213,142.2837,142.3568,21145.0
2019-03-22 13:40:00,155.82,155.95,155.78,155.78,23975.0,142.3751,142.4939,142.3386,142.3386,23975.0
2019-03-22 13:50:00,155.78,155.82,155.53,155.59,21166.0,142.3386,142.3751,142.1101,142.165,21166.0
2019-03-22 14:00:00,155.59,155.94,155.57,155.92,40169.0,142.165,142.4848,142.1467,142.4665,40169.0
2019-03-22 14:10:00,155.9,156.3,155.9,156.14,26584.0,142.4482,142.8137,142.4482,142.6675,26584.0
2019-03-22 14:20:00,156.16,156.26,156.13,156.18,26188.0,142.6858,142.7771,142.6584,142.704,26188.0
2019-03-22 14:30:00,156.2,156.24,155.93,156.09,28354.0,142.7223,142.7589,142.4756,142.6218,28354.0
2019-03-22 14:40:00,156.07,156.4,156.07,156.35,25258.0,142.6035,142.9051,142.6035,142.8594,25258.0
2019-03-22 14:50:00,156.32,156.51,156.32,156.37,20081.0,142.832,143.0056,142.832,142.8777,20081.0
2019-03-22 15:00:00,156.38,156.54,156.24,156.28,28902.0,142.8868,143.033,142.7589,142.7954,28902.0
2019-03-22 15:10:00,156.27,156.32,155.97,156.05,90371.0,142.7863,142.832,142.5122,142.5853,90371.0
2019-03-22 15:20:00,156.05,156.19,155.9,155.9,46329.0,142.5853,142.7132,142.4482,142.4482,46329.0
2019-03-22 15:30:00,155.9,155.91,155.57,155.61,86158.0,142.4482,142.4573,142.1467,142.1832,86158.0
2019-03-22 15:40:00,155.62,155.73,155.46,155.68,89175.0,142.1924,142.2929,142.0462,142.2472,89175.0
2019-03-22 15:50:00,155.68,155.68,155.29,155.31,98976.0,142.2472,142.2472,141.8908,141.9091,98976.0
2019-03-25 09:30:00,155.04,155.68,154.99,155.67,9657.0,141.6624,142.2472,141.6167,142.2381,9657.0
2019-03-25 09:40:00,155.5,155.5,154.66,154.73,53902.0,142.0827,142.0827,141.3152,141.3792,53902.0
2019-03-25 09:50:00,154.69,154.89,154.55,154.59,18129.0,141.3426,141.5254,141.2147,141.2512,18129.0
2019-03-25 10:00:00,154.67,154.76,154.47,154.61,9954.0,141.3243,141.4066,141.1416,141.2695,9954.0
2019-03-25 10:10:00,154.58,154.67,154.39,154.6,16970.0,141.2421,141.3243,141.0685,141.2604,16970.0
2019-03-25 10:20:00,154.49,154.77,154.42,154.77,22811.0,141.1599,141.4157,141.0959,141.4157,22811.0
2019-03-25 10:30:00,154.79,154.97,154.72,154.72,7802.0,141.434,141.5985,141.37,141.37,7802.0
2019-03-25 10:40:00,154.74,155.0,154.72,155.0,10374.0,141.3883,141.6259,141.37,141.6259,10374.0
2019-03-25 10:50:00,155.06,155.47,155.06,155.27,22483.0,141.6807,142.0553,141.6807,141.8726,22483.0
2019-03-25 11:00:00,155.27,155.37,155.2,155.35,5667.0,141.8726,141.9639,141.8086,141.9457,5667.0
2019-03-25 11:10:00,155.33,155.57,155.21,155.57,4902.0,141.9274,142.1467,141.8177,142.1467,4902.0
2019-03-25 11:20:00,155.58,155.83,155.5,155.82,80041.0,142.1558,142.3842,142.0827,142.3751,80041.0
2019-03-25 11:30:00,155.74,155.8,155.51,155.58,18185.0,142.302,142.3568,142.0919,142.1558,18185.0
2019-03-25 11:40:00,155.62,155.62,155.2,155.2,5092.0,142.1924,142.1924,141.8086,141.8086,5092.0
2019-03-25 11:50:00,155.17,155.34,155.17,155.21,14395.0,141.7812,141.9365,141.7812,141.8177,14395.0
2019-03-25 12:00:00,155.09,155.32,155.09,155.32,6699.0,141.7081,141.9183,141.7081,141.9183,6699.0
2019-03-25 12:10:00,155.23,155.36,155.19,155.36,5342.0,141.836,141.9548,141.7995,141.9548,5342.0
2019-03-25 12:20:00,155.39,155.45,155.33,155.33,1753.0,141.9822,142.037,141.9274,141.9274,1753.0
2019-03-25 12:30:00,155.29,155.35,154.92,154.94,5460.0,141.8908,141.9457,141.5528,141.571,5460.0
2019-03-25 12:40:00,154.93,154.95,154.83,154.93,7280.0,141.5619,141.5802,141.4705,141.5619,7280.0
2019-03-25 12:50:00,154.95,155.17,154.93,155.16,16811.0,141.5802,141.7812,141.5619,141.7721,16811.0
2019-03-25 13:00:00,155.23,155.23,154.98,155.07,5360.0,141.836,141.836,141.6076,141.6898,5360.0
2019-03-25 13:10:00,155.07,155.38,155.07,155.17,201762.0,141.6898,141.9731,141.6898,141.7812,201762.0
2019-03-25 13:20:00,155.16,155.21,154.98,155.03,11824.0,141.7721,141.8177,141.6076,141.6533,11824.0
2019-03-25 13:30:00,155.01,155.17,154.9,155.12,12829.0,141.635,141.7812,141.5345,141.7355,12829.0
2019-03-25 13:40:00,155.09,155.1,154.71,154.73,25559.0,141.7081,141.7172,141.3609,141.3792,25559.0
2019-03-25 13:50:00,154.79,154.81,154.65,154.7,23961.0,141.434,141.4523,141.3061,141.3517,23961.0
2019-03-25 14:00:00,154.67,154.84,154.58,154.61,20186.0,141.3243,141.4797,141.2421,141.2695,20186.0
2019-03-25 14:10:00,154.61,154.74,154.5,154.57,64097.0,141.2695,141.3883,141.169,141.233,64097.0
2019-03-25 14:20:00,154.58,154.61,154.43,154.57,49201.0,141.2421,141.2695,141.105,141.233,49201.0
2019-03-25 14:30:00,154.58,154.81,154.58,154.75,36574.0,141.2421,141.4523,141.2421,141.3974,36574.0
2019-03-25 14:40:00,154.77,154.97,154.75,154.89,27982.0,141.4157,141.5985,141.3974,141.5254,27982.0
2019-03-25 14:50:00,154.94,155.04,154.85,155.04,21328.0,141.571,141.6624,141.4888,141.6624,21328.0
2019-03-25 15:00:00,155.03,155.13,154.92,155.01,33015.0,141.6533,141.7446,141.5528,141.635,33015.0
2019-03-25 15:10:00,155.06,155.3,155.05,155.14,46802.0,141.6807,141.9,141.6715,141.7538,46802.0
2019-03-25 15:20:00,155.14,155.4,155.13,155.27,49440.0,141.7538,141.9914,141.7446,141.8726,49440.0
2019-03-25 15:30:00,155.27,155.33,155.15,155.15,43709.0,141.8726,141.9274,141.7629,141.7629,43709.0
2019-03-25 15:40:00,155.18,155.34,155.09,155.09,52322.0,141.7903,141.9365,141.7081,141.7081,52322.0
2019-03-25 15:50:00,155.1,155.3,155.04,155.19,206586.0,141.7172,141.9,141.6624,141.7995,206586.0
2019-03-26 09:30:00,156.24,156.59,156.12,156.59,77257.0,142.7589,143.0787,142.6492,143.0787,77257.0
2019-03-26 09:40:00,156.61,156.76,156.51,156.59,48010.0,143.0969,143.234,143.0056,143.0787,48010.0
2019-03-26 09:50:00,156.59,156.79,156.45,156.79,26704.0,143.0787,143.2614,142.9508,143.2614,26704.0
2019-03-26 10:00:00,156.8,156.84,156.53,156.62,43967.0,143.2706,143.3071,143.0238,143.1061,43967.0
2019-03-26 10:10:00,156.53,156.67,156.53,156.66,8877.0,143.0238,143.1518,143.0238,143.1426,8877.0
2019-03-26 10:20:00,156.65,156.7,156.48,156.62,6055.0,143.1335,143.1792,142.9782,143.1061,6055.0
2019-03-26 10:30:00,156.6,156.6,156.39,156.48,8374.0,143.0878,143.0878,142.8959,142.9782,8374.0
2019-03-26 10:40:00,156.47,156.74,156.45,156.74,12250.0,142.969,143.2157,142.9508,143.2157,12250.0
2019-03-26 10:50:00,156.74,156.93,156.74,156.89,10775.0,143.2157,143.3893,143.2157,143.3528,10775.0
2019-03-26 11:00:00,156.88,156.93,156.68,156.72,7929.0,143.3436,143.3893,143.1609,143.1975,7929.0
2019-03-26 11:10:00,156.69,156.77,156.53,156.54,19815.0,143.17,143.2431,143.0238,143.033,19815.0
2019-03-26 11:20:00,156.56,156.63,156.5,156.59,21171.0,143.0513,143.1152,142.9964,143.0787,21171.0
2019-03-26 11:30:00,156.61,156.7,156.48,156.69,27602.0,143.0969,143.1792,142.9782,143.17,27602.0
2019-03-26 11:40:00,156.69,156.75,156.36,156.46,29698.0,143.17,143.2249,142.8685,142.9599,29698.0
2019-03-26 11:50:00,156.47,156.47,156.16,156.3,31861.0,142.969,142.969,142.6858,142.8137,31861.0
2019-03-26 12:00:00,156.33,156.43,156.31,156.34,21152.0,142.8411,142.9325,142.8228,142.8502,21152.0
2019-03-26 12:10:00,156.32,156.45,156.31,156.43,12316.0,142.832,142.9508,142.8228,142.9325,12316.0
2019-03-26 12:20:00,156.45,156.45,156.08,156.15,14111.0,142.9508,142.9508,142.6127,142.6766,14111.0
2019-03-26 12:30:00,156.14,156.19,156.02,156.02,13984.0,142.6675,142.7132,142.5579,142.5579,13984.0
2019-03-26 12:40:00,156.04,156.04,155.84,155.88,7912.0,142.5761,142.5761,142.3934,142.4299,7912.0
2019-03-26 12:50:00,155.94,156.08,155.93,156.03,11404.0,142.4848,142.6127,142.4756,142.567,11404.0
2019-03-26 13:00:00,156.03,156.14,156.02,156.1,9728.0,142.567,142.6675,142.5579,142.631,9728.0
2019-03-26 13:10:00,156.13,156.24,156.13,156.23,9308.0,142.6584,142.7589,142.6584,142.7497,9308.0
2019-03-26 13:20:00,156.17,156.2,156.0,156.03,11698.0,142.6949,142.7223,142.5396,142.567,11698.0
2019-03-26 13:30:00,156.02,156.02,155.77,155.81,19794.0,142.5579,142.5579,142.3294,142.366,19794.0
2019-03-26 13:40:00,155.83,155.95,155.81,155.93,16626.0,142.3842,142.4939,142.366,142.4756,16626.0
2019-03-26 13:50:00,155.93,155.95,155.71,155.73,17006.0,142.4756,142.4939,142.2746,142.2929,17006.0
2019-03-26 14:00:00,155.71,155.79,155.65,155.73,189101.0,142.2746,142.3477,142.2198,142.2929,189101.0
2019-03-26 14:10:00,155.7,155.76,155.57,155.74,34127.0,142.2655,142.3203,142.1467,142.302,34127.0
2019-03-26 14:20:00,155.76,155.77,155.63,155.64,19795.0,142.3203,142.3294,142.2015,142.2106,19795.0
2019-03-26 14:30:00,155.6,155.73,155.49,155.72,19143.0,142.1741,142.2929,142.0736,142.2837,19143.0
2019-03-26 14:40:00,155.74,155.88,155.72,155.85,17890.0,142.302,142.4299,142.2837,142.4025,17890.0
2019-03-26 14:50:00,155.86,155.92,155.66,155.92,21316.0,142.4117,142.4665,142.2289,142.4665,21316.0
2019-03-26 15:00:00,155.91,156.08,155.91,156.04,18514.0,142.4573,142.6127,142.4573,142.5761,18514.0
2019-03-26 15:10:00,156.0,156.07,155.84,155.86,20763.0,142.5396,142.6035,142.3934,142.4117,20763.0
2019-03-26 15:20:00,155.85,155.93,155.74,155.75,15036.0,142.4025,142.4756,142.302,142.3112,15036.0
2019-03-26 15:30:00,155.72,155.95,155.69,155.85,20352.0,142.2837,142.4939,142.2563,142.4025,20352.0
2019-03-26 15:40:00,155.85,156.0,155.77,155.92,20877.0,142.4025,142.5396,142.3294,142.4665,20877.0
2019-03-26 15:50:00,155.93,156.34,155.9,156.31,71948.0,142.4756,142.8502,142.4482,142.8228,71948.0
2019-03-27 09:30:00,156.35,156.73,156.35,156.45,43905.0,142.8594,143.2066,142.8594,142.9508,43905.0
2019-03-27 09:40:00,156.55,156.56,156.29,156.29,58441.0,143.0421,143.0513,142.8046,142.8046,58441.0
2019-03-27 09:50:00,156.38,156.54,156.08,156.09,169407.0,142.8868,143.033,142.6127,142.6218,169407.0
2019-03-27 10:00:00,156.09,156.26,156.02,156.13,107015.0,142.6218,142.7771,142.5579,142.6584,107015.0
2019-03-27 10:10:00,156.21,156.5,156.15,156.5,24844.0,142.7315,142.9964,142.6766,142.9964,24844.0
2019-03-27 10:20:00,156.45,156.6,156.41,156.49,12633.0,142.9508,143.0878,142.9142,142.9873,12633.0
2019-03-27 10:30:00,156.44,156.55,156.18,156.22,6848.0,142.9416,143.0421,142.704,142.7406,6848.0
2019-03-27 10:40:00,156.16,156.21,155.78,155.82,87754.0,142.6858,142.7315,142.3386,142.3751,87754.0
2019-03-27 10:50:00,155.79,155.86,155.64,155.84,95682.0,142.3477,142.4117,142.2106,142.3934,95682.0
2019-03-27 11:00:00,155.85,155.94,155.65,155.74,31956.0,142.4025,142.4848,142.2198,142.302,31956.0
2019-03-27 11:10:00,155.8,155.8,155.35,155.38,156951.0,142.3568,142.3568,141.9457,141.9731,156951.0
2019-03-27 11:20:00,155.34,155.47,155.11,155.11,34355.0,141.9365,142.0553,141.7264,141.7264,34355.0
2019-03-27 11:30:00,155.09,155.2,154.77,154.91,46632.0,141.7081,141.8086,141.4157,141.5436,46632.0
2019-03-27 11:40:00,154.94,154.99,154.63,154.7,27230.0,141.571,141.6167,141.2878,141.3517,27230.0
2019-03-27 11:50:00,154.68,154.88,154.59,154.88,25800.0,141.3335,141.5162,141.2512,141.5162,25800.0
2019-03-27 12:00:00,154.79,155.05,154.7,154.95,18405.0,141.434,141.6715,141.3517,141.5802,18405.0
2019-03-27 12:10:00,154.92,155.06,154.88,154.95,5028.0,141.5528,141.6807,141.5162,141.5802,5028.0
2019-03-27 12:20:00,155.12,155.21,154.97,155.16,28061.0,141.7355,141.8177,141.5985,141.7721,28061.0
2019-03-27 12:30:00,155.19,155.29,155.15,155.24,6023.0,141.7995,141.8908,141.7629,141.8452,6023.0
2019-03-27 12:40:00,155.16,155.35,155.14,155.27,9645.0,141.7721,141.9457,141.7538,141.8726,9645.0
2019-03-27 12:50:00,155.28,155.41,155.19,155.19,9923.0,141.8817,142.0005,141.7995,141.7995,9923.0
2019-03-27 13:00:00,155.16,155.17,155.03,155.04,5399.0,141.7721,141.7812,141.6533,141.6624,5399.0
2019-03-27 13:10:00,155.07,155.61,155.06,155.46,17459.0,141.6898,142.1832,141.6807,142.0462,17459.0
2019-03-27 13:20:00,155.47,155.67,155.47,155.61,4171.0,142.0553,142.2381,142.0553,142.1832,4171.0
2019-03-27 13:30:00,155.61,155.66,155.45,155.53,9577.0,142.1832,142.2289,142.037,142.1101,9577.0
2019-03-27 13:40:00,155.55,155.74,155.55,155.69,9523.0,142.1284,142.302,142.1284,142.2563,9523.0
2019-03-27 13:50:00,155.67,155.74,155.63,155.63,5158.0,142.2381,142.302,142.2015,142.2015,5158.0
2019-03-27 14:00:00,155.63,155.76,155.56,155.72,11703.0,142.2015,142.3203,142.1375,142.2837,11703.0
2019-03-27 14:10:00,155.7,155.84,155.67,155.67,101993.0,142.2655,142.3934,142.2381,142.2381,101993.0
2019-03-27 14:20:00,155.65,155.7,155.57,155.66,7338.0,142.2198,142.2655,142.1467,142.2289,7338.0
2019-03-27 14:30:00,155.72,155.82,155.44,155.44,122367.0,142.2837,142.3751,142.0279,142.0279,122367.0
2019-03-27 14:40:00,155.43,155.55,155.43,155.55,21430.0,142.0188,142.1284,142.0188,142.1284,21430.0
2019-03-27 14:50:00,155.58,155.7,155.52,155.55,21955.0,142.1558,142.2655,142.101,142.1284,21955.0
2019-03-27 15:00:00,155.58,155.62,155.42,155.44,4201.0,142.1558,142.1924,142.0096,142.0279,4201.0
2019-03-27 15:10:00,155.46,155.57,155.43,155.55,12152.0,142.0462,142.1467,142.0188,142.1284,12152.0
2019-03-27 15:20:00,155.58,155.74,155.52,155.74,6366.0,142.1558,142.302,142.101,142.302,6366.0
2019-03-27 15:30:00,155.76,155.94,155.75,155.81,48679.0,142.3203,142.4848,142.3112,142.366,48679.0
2019-03-27 15:40:00,155.82,155.91,155.79,155.8,9773.0,142.3751,142.4573,142.3477,142.3568,9773.0
2019-03-27 15:50:00,155.79,155.8,155.47,155.56,95630.0,142.3477,142.3568,142.0553,142.1375,95630.0
2019-03-28 09:30:00,155.96,156.21,155.73,155.9,15196.0,142.503,142.7315,142.2929,142.4482,15196.0
2019-03-28 09:40:00,155.92,156.1,155.92,156.09,1996.0,142.4665,142.631,142.4665,142.6218,1996.0
2019-03-28 09:50:00,156.09,156.17,155.98,156.17,6401.0,142.6218,142.6949,142.5213,142.6949,6401.0
2019-03-28 10:00:00,156.14,156.39,156.09,156.39,12968.0,142.6675,142.8959,142.6218,142.8959,12968.0
2019-03-28 10:10:00,156.39,156.43,156.2,156.23,10597.0,142.8959,142.9325,142.7223,142.7497,10597.0
2019-03-28 10:20:00,156.27,156.36,156.23,156.26,8516.0,142.7863,142.8685,142.7497,142.7771,8516.0
2019-03-28 10:30:00,156.33,156.46,156.22,156.22,3225.0,142.8411,142.9599,142.7406,142.7406,3225.0
2019-03-28 10:40:00,156.2,156.32,156.13,156.18,2219.0,142.7223,142.832,142.6584,142.704,2219.0
2019-03-28 10:50:00,156.07,156.15,156.0,156.01,7182.0,142.6035,142.6766,142.5396,142.5487,7182.0
2019-03-28 11:00:00,156.01,156.03,155.67,155.77,23371.0,142.5487,142.567,142.2381,142.3294,23371.0
2019-03-28 11:10:00,155.77,155.85,155.63,155.63,8448.0,142.3294,142.4025,142.2015,142.2015,8448.0
2019-03-28 11:20:00,155.62,155.68,155.34,155.34,7308.0,142.1924,142.2472,141.9365,141.9365,7308.0
2019-03-28 11:30:00,155.35,155.54,155.33,155.53,7134.0,141.9457,142.1193,141.9274,142.1101,7134.0
2019-03-28 11:40:00,155.47,155.61,155.33,155.61,9963.0,142.0553,142.1832,141.9274,142.1832,9963.0
2019-03-28 11:50:00,155.7,155.7,155.42,155.55,14919.0,142.2655,142.2655,142.0096,142.1284,14919.0
2019-03-28 12:00:00,155.48,155.61,155.45,155.45,7573.0,142.0644,142.1832,142.037,142.037,7573.0
2019-03-28 12:10:00,155.41,155.42,155.27,155.42,11079.0,142.0005,142.0096,141.8726,142.0096,11079.0
2019-03-28 12:20:00,155.44,155.61,155.43,155.57,6015.0,142.0279,142.1832,142.0188,142.1467,6015.0
2019-03-28 12:30:00,155.64,155.68,155.53,155.67,3446.0,142.2106,142.2472,142.1101,142.2381,3446.0
2019-03-28 12:40:00,155.68,155.69,155.59,155.64,7103.0,142.2472,142.2563,142.165,142.2106,7103.0
2019-03-28 12:50:00,155.66,155.8,155.66,155.77,2617.0,142.2289,142.3568,142.2289,142.3294,2617.0
2019-03-28 13:00:00,155.8,155.92,155.8,155.83,5763.0,142.3568,142.4665,142.3568,142.3842,5763.0
2019-03-28 13:10:00,155.87,155.88,155.81,155.87,2620.0,142.4208,142.4299,142.366,142.4208,2620.0
2019-03-28 13:20:00,155.89,155.97,155.86,155.94,4697.0,142.4391,142.5122,142.4117,142.4848,4697.0
2019-03-28 13:30:00,155.93,156.01,155.89,155.89,2212.0,142.4756,142.5487,142.4391,142.4391,2212.0
2019-03-28 13:40:00,155.86,155.93,155.82,155.89,29089.0,142.4117,142.4756,142.3751,142.4391,29089.0
2019-03-28 13:50:00,155.94,156.02,155.91,156.01,9207.0,142.4848,142.5579,142.4573,142.5487,9207.0
2019-03-28 14:00:00,156.0,156.03,155.95,155.97,2599.0,142.5396,142.567,142.4939,142.5122,2599.0
2019-03-28 14:10:00,155.96,156.06,155.96,156.0,1906.0,142.503,142.5944,142.503,142.5396,1906.0
2019-03-28 14:20:00,155.95,156.03,155.93,156.03,8072.0,142.4939,142.567,142.4756,142.567,8072.0
2019-03-28 14:30:00,155.99,155.99,155.88,155.9,2635.0,142.5304,142.5304,142.4299,142.4482,2635.0
2019-03-28 14:40:00,155.88,155.95,155.87,155.88,6390.0,142.4299,142.4939,142.4208,142.4299,6390.0
2019-03-28 14:50:00,155.86,155.95,155.8,155.95,5640.0,142.4117,142.4939,142.3568,142.4939,5640.0
2019-03-28 15:00:00,155.94,156.13,155.94,156.09,6527.0,142.4848,142.6584,142.4848,142.6218,6527.0
2019-03-28 15:10:00,156.09,156.19,156.09,156.13,7472.0,142.6218,142.7132,142.6218,142.6584,7472.0
2019-03-28 15:20:00,156.11,156.22,156.08,156.09,13057.0,142.6401,142.7406,142.6127,142.6218,13057.0
2019-03-28 15:30:00,156.12,156.26,156.09,156.23,12086.0,142.6492,142.7771,142.6218,142.7497,12086.0
2019-03-28 15:40:00,156.2,156.29,156.17,156.17,15663.0,142.7223,142.8046,142.6949,142.6949,15663.0
2019-03-28 15:50:00,156.18,156.33,156.14,156.24,57748.0,142.704,142.8411,142.6675,142.7589,57748.0
2019-03-29 09:30:00,157.1,157.21,156.93,156.93,38729.0,143.5447,143.6452,143.3893,143.3893,38729.0
2019-03-29 09:40:00,156.9,157.01,156.78,156.8,10073.0,143.3619,143.4624,143.2523,143.2706,10073.0
2019-03-29 09:50:00,156.78,156.96,156.74,156.96,9962.0,143.2523,143.4167,143.2157,143.4167,9962.0
2019-03-29 10:00:00,157.01,157.05,156.88,157.05,13185.0,143.4624,143.499,143.3436,143.499,13185.0
2019-03-29 10:10:00,157.06,157.07,156.95,157.02,12661.0,143.5081,143.5173,143.4076,143.4716,12661.0
2019-03-29 10:20:00,157.02,157.05,156.82,157.01,14983.0,143.4716,143.499,143.2888,143.4624,14983.0
2019-03-29 10:30:00,157.05,157.05,156.9,156.99,6612.0,143.499,143.499,143.3619,143.4442,6612.0
2019-03-29 10:40:00,156.97,157.0,156.63,156.71,30922.0,143.4259,143.4533,143.1152,143.1883,30922.0
2019-03-29 10:50:00,156.64,156.66,156.47,156.66,23810.0,143.1244,143.1426,142.969,143.1426,23810.0
2019-03-29 11:00:00,156.65,156.93,156.65,156.88,33467.0,143.1335,143.3893,143.1335,143.3436,33467.0
2019-03-29 11:10:00,156.86,156.9,156.79,156.84,7844.0,143.3254,143.3619,143.2614,143.3071,7844.0
2019-03-29 11:20:00,156.82,156.92,156.76,156.92,11571.0,143.2888,143.3802,143.234,143.3802,11571.0
2019-03-29 11:30:00,156.9,157.08,156.9,157.06,24417.0,143.3619,143.5264,143.3619,143.5081,24417.0
2019-03-29 11:40:00,157.09,157.09,156.93,157.0,7004.0,143.5355,143.5355,143.3893,143.4533,7004.0
2019-03-29 11:50:00,156.97,156.98,156.84,156.84,7150.0,143.4259,143.435,143.3071,143.3071,7150.0
2019-03-29 12:00:00,156.85,156.85,156.64,156.7,7447.0,143.3162,143.3162,143.1244,143.1792,7447.0
2019-03-29 12:10:00,156.7,156.77,156.62,156.71,51421.0,143.1792,143.2431,143.1061,143.1883,51421.0
2019-03-29 12:20:00,156.73,156.9,156.73,156.87,15640.0,143.2066,143.3619,143.2066,143.3345,15640.0
2019-03-29 12:30:00,156.85,157.0,156.85,156.98,5459.0,143.3162,143.4533,143.3162,143.435,5459.0
2019-03-29 12:40:00,156.98,156.98,156.84,156.9,5388.0,143.435,143.435,143.3071,143.3619,5388.0
2019-03-29 12:50:00,156.91,156.96,156.81,156.94,6928.0,143.3711,143.4167,143.2797,143.3985,6928.0
2019-03-29 13:00:00,156.95,156.96,156.84,156.89,11416.0,143.4076,143.4167,143.3071,143.3528,11416.0
2019-03-29 13:10:00,156.92,156.92,156.82,156.84,7393.0,143.3802,143.3802,143.2888,143.3071,7393.0
2019-03-29 13:20:00,156.79,156.91,156.74,156.9,4954.0,143.2614,143.3711,143.2157,143.3619,4954.0
2019-03-29 13:30:00,156.89,156.89,156.79,156.84,11963.0,143.3528,143.3528,143.2614,143.3071,11963.0
2019-03-29 13:40:00,156.84,156.97,156.82,156.92,20180.0,143.3071,143.4259,143.2888,143.3802,20180.0
2019-03-29 13:50:00,156.91,156.94,156.88,156.9,10325.0,143.3711,143.3985,143.3436,143.3619,10325.0
2019-03-29 14:00:00,156.88,157.01,156.87,157.0,10269.0,143.3436,143.4624,143.3345,143.4533,10269.0
2019-03-29 14:10:00,157.01,157.06,156.99,156.99,15160.0,143.4624,143.5081,143.4442,143.4442,15160.0
2019-03-29 14:20:00,156.98,157.07,156.97,157.06,15724.0,143.435,143.5173,143.4259,143.5081,15724.0
2019-03-29 14:30:00,157.03,157.06,157.02,157.02,10834.0,143.4807,143.5081,143.4716,143.4716,10834.0
2019-03-29 14:40:00,157.01,157.07,156.9,157.06,82525.0,143.4624,143.5173,143.3619,143.5081,82525.0
2019-03-29 14:50:00,157.07,157.31,157.07,157.25,28107.0,143.5173,143.7365,143.5173,143.6817,28107.0
2019-03-29 15:00:00,157.27,157.36,157.18,157.21,14330.0,143.7,143.7822,143.6178,143.6452,14330.0
2019-03-29 15:10:00,157.2,157.23,157.05,157.1,15732.0,143.636,143.6634,143.499,143.5447,15732.0
2019-03-29 15:20:00,157.08,157.1,156.96,157.04,20840.0,143.5264,143.5447,143.4167,143.4898,20840.0
2019-03-29 15:30:00,157.07,157.15,156.97,157.15,53422.0,143.5173,143.5904,143.4259,143.5904,53422.0
2019-03-29 15:40:00,157.14,157.24,157.05,157.08,76356.0,143.5812,143.6726,143.499,143.5264,76356.0
2019-03-29 15:50:00,157.07,157.39,156.98,157.26,310118.0,143.5173,143.8096,143.435,143.6909,310118.0
2019-04-01 09:30:00,158.42,158.58,158.35,158.36,22527.0,144.7508,144.897,144.6868,144.6959,22527.0
2019-04-01 09:40:00,158.42,158.44,158.3,158.34,15205.0,144.7508,144.769,144.6411,144.6777,15205.0
2019-04-01 09:50:00,158.45,158.5,158.32,158.33,66600.0,144.7782,144.8239,144.6594,144.6685,66600.0
2019-04-01 10:00:00,158.49,158.62,158.35,158.56,19864.0,144.8147,144.9335,144.6868,144.8787,19864.0
2019-04-01 10:10:00,158.37,158.49,158.37,158.49,1221.0,144.7051,144.8147,144.7051,144.8147,1221.0
2019-04-01 10:20:00,158.59,158.59,158.43,158.43,2628.0,144.9061,144.9061,144.7599,144.7599,2628.0
2019-04-01 10:30:00,158.49,158.52,158.47,158.51,3750.0,144.8147,144.8421,144.7965,144.833,3750.0
2019-04-01 10:40:00,158.49,158.56,158.45,158.5,32771.0,144.8147,144.8787,144.7782,144.8239,32771.0
2019-04-01 10:50:00,158.49,158.53,158.45,158.5,11655.0,144.8147,144.8513,144.7782,144.8239,11655.0
2019-04-01 11:00:00,158.48,158.65,158.48,158.64,11300.0,144.8056,144.9609,144.8056,144.9518,11300.0
2019-04-01 11:10:00,158.63,158.71,158.58,158.71,6593.0,144.9427,145.0157,144.897,145.0157,6593.0
2019-04-01 11:20:00,158.62,158.65,158.58,158.58,1200.0,144.9335,144.9609,144.897,144.897,1200.0
2019-04-01 11:30:00,158.61,158.61,158.51,158.51,850.0,144.9244,144.9244,144.833,144.833,850.0
2019-04-01 11:40:00,158.51,158.56,158.47,158.52,1615.0,144.833,144.8787,144.7965,144.8421,1615.0
2019-04-01 11:50:00,158.55,158.62,158.54,158.62,1108.0,144.8696,144.9335,144.8604,144.9335,1108.0
2019-04-01 12:00:00,158.59,158.61,158.48,158.51,6512.0,144.9061,144.9244,144.8056,144.833,6512.0
2019-04-01 12:10:00,158.56,158.66,158.51,158.66,12395.0,144.8787,144.9701,144.833,144.9701,12395.0
2019-04-01 12:20:00,158.64,158.7,158.63,158.63,7653.0,144.9518,145.0066,144.9427,144.9427,7653.0
2019-04-01 12:30:00,158.69,158.69,158.63,158.66,1346.0,144.9975,144.9975,144.9427,144.9701,1346.0
2019-04-01 12:40:00,158.68,158.73,158.66,158.72,5869.0,144.9883,145.034,144.9701,145.0249,5869.0
2019-04-01 12:50:00,158.71,158.78,158.65,158.78,180190.0,145.0157,145.0797,144.9609,145.0797,180190.0
2019-04-01 13:00:00,158.8,158.83,158.76,158.79,12322.0,145.098,145.1254,145.0614,145.0888,12322.0
2019-04-01 13:10:00,158.82,158.82,158.73,158.73,9679.0,145.1163,145.1163,145.034,145.034,9679.0
2019-04-01 13:20:00,158.72,158.76,158.68,158.76,10809.0,145.0249,145.0614,144.9883,145.0614,10809.0
2019-04-01 13:30:00,158.75,158.81,158.74,158.81,3181.0,145.0523,145.1071,145.0432,145.1071,3181.0
2019-04-01 13:40:00,158.82,158.87,158.79,158.79,8580.0,145.1163,145.1619,145.0888,145.0888,8580.0
2019-04-01 13:50:00,158.8,158.88,158.8,158.88,3440.0,145.098,145.1711,145.098,145.1711,3440.0
2019-04-01 14:00:00,158.87,158.98,158.87,158.98,16799.0,145.1619,145.2625,145.1619,145.2625,16799.0
2019-04-01 14:10:00,158.99,159.01,158.93,158.94,6568.0,145.2716,145.2899,145.2168,145.2259,6568.0
2019-04-01 14:20:00,158.94,158.96,158.87,158.87,7031.0,145.2259,145.2442,145.1619,145.1619,7031.0
2019-04-01 14:30:00,158.9,158.94,158.9,158.92,796.0,145.1894,145.2259,145.1894,145.2076,796.0
2019-04-01 14:40:00,158.93,158.95,158.88,158.88,5825.0,145.2168,145.235,145.1711,145.1711,5825.0
2019-04-01 14:50:00,158.91,158.99,158.84,158.92,17095.0,145.1985,145.2716,145.1345,145.2076,17095.0
2019-04-01 15:00:00,158.91,158.91,158.81,158.81,10600.0,145.1985,145.1985,145.1071,145.1071,10600.0
2019-04-01 15:10:00,158.76,158.93,158.76,158.93,3993.0,145.0614,145.2168,145.0614,145.2168,3993.0
2019-04-01 15:20:00,158.94,158.98,158.93,158.98,3066.0,145.2259,145.2625,145.2168,145.2625,3066.0
2019-04-01 15:30:00,158.98,159.01,158.92,159.0,20503.0,145.2625,145.2899,145.2076,145.2807,20503.0
2019-04-01 15:40:00,159.0,159.04,158.96,159.01,9996.0,145.2807,145.3173,145.2442,145.2899,9996.0
2019-04-01 15:50:00,159.01,159.23,159.0,159.13,85685.0,145.2899,145.4909,145.2807,145.3995,85685.0
2019-04-02 09:30:00,159.14,159.14,158.89,158.89,10345.0,145.4086,145.4086,145.1802,145.1802,10345.0
2019-04-02 09:40:00,158.88,158.95,158.88,158.95,350.0,145.1711,145.235,145.1711,145.235,350.0
2019-04-02 09:50:00,159.03,159.08,158.94,159.06,48277.0,145.3081,145.3538,145.2259,145.3355,48277.0
2019-04-02 10:00:00,159.08,159.1,158.81,159.01,24321.0,145.3538,145.3721,145.1071,145.2899,24321.0
2019-04-02 10:10:00,158.99,159.1,158.98,159.1,19251.0,145.2716,145.3721,145.2625,145.3721,19251.0
2019-04-02 10:20:00,159.07,159.1,159.0,159.09,28835.0,145.3447,145.3721,145.2807,145.363,28835.0
2019-04-02 10:30:00,159.09,159.13,159.05,159.06,2659.0,145.363,145.3995,145.3264,145.3355,2659.0
2019-04-02 10:40:00,159.02,159.02,158.95,158.96,9636.0,145.299,145.299,145.235,145.2442,9636.0
2019-04-02 10:50:00,159.02,159.08,158.96,158.98,5285.0,145.299,145.3538,145.2442,145.2625,5285.0
2019-04-02 11:00:00,158.97,158.97,158.71,158.72,12848.0,145.2533,145.2533,145.0157,145.0249,12848.0
2019-04-02 11:10:00,158.7,158.83,158.64,158.83,53367.0,145.0066,145.1254,144.9518,145.1254,53367.0
2019-04-02 11:20:00,158.82,158.97,158.82,158.97,1562.0,145.1163,145.2533,145.1163,145.2533,1562.0
2019-04-02 11:30:00,158.98,158.98,158.85,158.88,1926.0,145.2625,145.2625,145.1437,145.1711,1926.0
2019-04-02 11:40:00,158.85,159.05,158.85,159.04,156404.0,145.1437,145.3264,145.1437,145.3173,156404.0
2019-04-02 11:50:00,159.04,159.11,159.03,159.04,8720.0,145.3173,145.3812,145.3081,145.3173,8720.0
2019-04-02 12:00:00,159.04,159.11,159.0,159.06,5212.0,145.3173,145.3812,145.2807,145.3355,5212.0
2019-04-02 12:10:00,159.02,159.04,158.95,158.99,6119.0,145.299,145.3173,145.235,145.2716,6119.0
2019-04-02 12:20:00,158.92,158.92,158.84,158.91,5159.0,145.2076,145.2076,145.1345,145.1985,5159.0
2019-04-02 12:30:00,158.91,158.98,158.9,158.97,8309.0,145.1985,145.2625,145.1894,145.2533,8309.0
2019-04-02 12:40:00,158.98,159.0,158.89,158.93,5590.0,145.2625,145.2807,145.1802,145.2168,5590.0
2019-04-02 12:50:00,158.97,158.97,158.92,158.97,3536.0,145.2533,145.2533,145.2076,145.2533,3536.0
2019-04-02 13:00:00,158.96,159.09,158.92,159.07,8391.0,145.2442,145.363,145.2076,145.3447,8391.0
2019-04-02 13:10:00,159.04,159.07,158.99,159.02,8308.0,145.3173,145.3447,145.2716,145.299,8308.0
2019-04-02 13:20:00,159.02,159.07,159.02,159.03,4609.0,145.299,145.3447,145.299,145.3081,4609.0
2019-04-02 13:30:00,159.01,159.12,159.01,159.1,3145.0,145.2899,145.3904,145.2899,145.3721,3145.0
2019-04-02 13:40:00,159.1,159.12,159.02,159.02,13523.0,145.3721,145.3904,145.299,145.299,13523.0
2019-04-02 13:50:00,159.03,159.05,158.99,159.02,2480.0,145.3081,145.3264,145.2716,145.299,2480.0
2019-04-02 14:00:00,159.02,159.04,158.99,159.03,6505.0,145.299,145.3173,145.2716,145.3081,6505.0
2019-04-02 14:10:00,159.01,159.07,159.0,159.04,3509.0,145.2899,145.3447,145.2807,145.3173,3509.0
2019-04-02 14:20:00,159.05,159.11,159.04,159.1,198845.0,145.3264,145.3812,145.3173,145.3721,198845.0
2019-04-02 14:30:00,159.13,159.14,159.08,159.1,3538.0,145.3995,145.4086,145.3538,145.3721,3538.0
2019-04-02 14:40:00,159.12,159.15,159.09,159.09,9616.0,145.3904,145.4178,145.363,145.363,9616.0
2019-04-02 14:50:00,159.09,159.14,159.05,159.13,4706.0,145.363,145.4086,145.3264,145.3995,4706.0
2019-04-02 15:00:00,159.16,159.19,159.16,159.18,2735.0,145.4269,145.4543,145.4269,145.4452,2735.0
2019-04-02 15:10:00,159.18,159.21,159.17,159.19,2758.0,145.4452,145.4726,145.4361,145.4543,2758.0
2019-04-02 15:20:00,159.18,159.2,159.16,159.17,3132.0,145.4452,145.4635,145.4269,145.4361,3132.0
2019-04-02 15:30:00,159.19,159.26,159.16,159.26,22753.0,145.4543,145.5183,145.4269,145.5183,22753.0
2019-04-02 15:40:00,159.26,159.26,159.21,159.24,12331.0,145.5183,145.5183,145.4726,145.5,12331.0
2019-04-02 15:50:00,159.24,159.28,159.14,159.14,50096.0,145.5,145.5366,145.4086,145.4086,50096.0
2019-04-03 09:30:00,159.82,159.85,159.63,159.63,12571.0,146.03,146.0574,145.8564,145.8564,12571.0
2019-04-03 09:40:00,159.69,159.85,159.68,159.8,10475.0,145.9112,146.0574,145.9021,146.0117,10475.0
2019-04-03 09:50:00,159.81,159.81,159.61,159.61,15874.0,146.0208,146.0208,145.8381,145.8381,15874.0
2019-04-03 10:00:00,159.57,159.58,159.42,159.57,20031.0,145.8015,145.8107,145.6645,145.8015,20031.0
2019-04-03 10:10:00,159.58,159.73,159.55,159.73,4040.0,145.8107,145.9477,145.7833,145.9477,4040.0
2019-04-03 10:20:00,159.77,159.8,159.73,159.79,2224.0,145.9843,146.0117,145.9477,146.0026,2224.0
2019-04-03 10:30:00,159.71,159.9,159.69,159.89,4257.0,145.9295,146.1031,145.9112,146.0939,4257.0
2019-04-03 10:40:00,159.9,159.91,159.76,159.76,7683.0,146.1031,146.1122,145.9751,145.9751,7683.0
2019-04-03 10:50:00,159.72,159.96,159.72,159.91,2821.0,145.9386,146.1579,145.9386,146.1122,2821.0
2019-04-03 11:00:00,159.94,160.17,159.93,160.08,20734.0,146.1396,146.3498,146.1305,146.2675,20734.0
2019-04-03 11:10:00,160.09,160.09,159.96,159.97,8393.0,146.2767,146.2767,146.1579,146.167,8393.0
2019-04-03 11:20:00,160.01,160.04,159.91,160.01,3946.0,146.2036,146.231,146.1122,146.2036,3946.0
2019-04-03 11:30:00,159.98,160.08,159.98,160.05,11022.0,146.1762,146.2675,146.1762,146.2401,11022.0
2019-04-03 11:40:00,160.07,160.07,159.99,160.03,4211.0,146.2584,146.2584,146.1853,146.2219,4211.0
2019-04-03 11:50:00,160.05,160.18,160.05,160.09,63445.0,146.2401,146.3589,146.2401,146.2767,63445.0
2019-04-03 12:00:00,160.1,160.18,160.06,160.15,5231.0,146.2858,146.3589,146.2493,146.3315,5231.0
2019-04-03 12:10:00,160.14,160.15,160.07,160.09,4017.0,146.3224,146.3315,146.2584,146.2767,4017.0
2019-04-03 12:20:00,160.06,160.12,160.03,160.07,16400.0,146.2493,146.3041,146.2219,146.2584,16400.0
2019-04-03 12:30:00,160.04,160.05,159.97,160.04,2712.0,146.231,146.2401,146.167,146.231,2712.0
2019-04-03 12:40:00,160.06,160.07,159.98,159.98,3109.0,146.2493,146.2584,146.1762,146.1762,3109.0
2019-04-03 12:50:00,159.99,159.99,159.89,159.95,3841.0,146.1853,146.1853,146.0939,146.1488,3841.0
2019-04-03 13:00:00,159.95,160.04,159.94,159.98,4615.0,146.1488,146.231,146.1396,146.1762,4615.0
2019-04-03 13:10:00,159.99,159.99,159.88,159.88,5350.0,146.1853,146.1853,146.0848,146.0848,5350.0
2019-04-03 13:20:00,159.88,159.95,159.86,159.94,2524.0,146.0848,146.1488,146.0665,146.1396,2524.0
2019-04-03 13:30:00,159.91,159.93,159.87,159.87,3813.0,146.1122,146.1305,146.0757,146.0757,3813.0
2019-04-03 13:40:00,159.86,159.86,159.71,159.77,177797.0,146.0665,146.0665,145.9295,145.9843,177797.0
2019-04-03 13:50:00,159.69,159.69,159.48,159.5,70022.0,145.9112,145.9112,145.7193,145.7376,70022.0
2019-04-03 14:00:00,159.48,159.51,159.39,159.47,10372.0,145.7193,145.7467,145.6371,145.7102,10372.0
2019-04-03 14:10:00,159.49,159.52,159.42,159.48,26840.0,145.7284,145.7559,145.6645,145.7193,26840.0
2019-04-03 14:20:00,159.49,159.64,159.49,159.62,50120.0,145.7284,145.8655,145.7284,145.8472,50120.0
2019-04-03 14:30:00,159.61,159.61,159.4,159.41,11925.0,145.8381,145.8381,145.6462,145.6553,11925.0
2019-04-03 14:40:00,159.39,159.43,159.33,159.42,49607.0,145.6371,145.6736,145.5823,145.6645,49607.0
2019-04-03 14:50:00,159.4,159.51,159.4,159.41,25125.0,145.6462,145.7467,145.6462,145.6553,25125.0
2019-04-03 15:00:00,159.39,159.48,159.33,159.34,22436.0,145.6371,145.7193,145.5823,145.5914,22436.0
2019-04-03 15:10:00,159.3,159.3,159.12,159.13,106616.0,145.5548,145.5548,145.3904,145.3995,106616.0
2019-04-03 15:20:00,159.13,159.37,159.08,159.36,31948.0,145.3995,145.6188,145.3538,145.6097,31948.0
2019-04-03 15:30:00,159.34,159.46,159.27,159.4,47457.0,145.5914,145.701,145.5274,145.6462,47457.0
2019-04-03 15:40:00,159.4,159.49,159.38,159.46,18983.0,145.6462,145.7284,145.6279,145.701,18983.0
2019-04-03 15:50:00,159.48,159.61,159.43,159.51,111210.0,145.7193,145.8381,145.6736,145.7467,111210.0
2019-04-04 09:30:00,159.53,159.88,159.53,159.85,4117.0,145.765,146.0848,145.765,146.0574,4117.0
2019-04-04 09:40:00,159.87,159.98,159.75,159.88,11309.0,146.0757,146.1762,145.966,146.0848,11309.0
2019-04-04 09:50:00,159.9,159.94,159.83,159.91,8950.0,146.1031,146.1396,146.0391,146.1122,8950.0
2019-04-04 10:00:00,159.92,159.98,159.79,159.8,14396.0,146.1213,146.1762,146.0026,146.0117,14396.0
2019-04-04 10:10:00,159.78,159.87,159.71,159.71,32705.0,145.9934,146.0757,145.9295,145.9295,32705.0
2019-04-04 10:20:00,159.74,159.74,159.56,159.56,4347.0,145.9569,145.9569,145.7924,145.7924,4347.0
2019-04-04 10:30:00,159.54,159.54,159.38,159.49,6336.0,145.7741,145.7741,145.6279,145.7284,6336.0
2019-04-04 10:40:00,159.52,159.75,159.48,159.73,11271.0,145.7559,145.966,145.7193,145.9477,11271.0
2019-04-04 10:50:00,159.75,159.81,159.72,159.72,5580.0,145.966,146.0208,145.9386,145.9386,5580.0
2019-04-04 11:00:00,159.67,159.79,159.66,159.75,8332.0,145.8929,146.0026,145.8838,145.966,8332.0
2019-04-04 11:10:00,159.75,159.75,159.4,159.4,8890.0,145.966,145.966,145.6462,145.6462,8890.0
2019-04-04 11:20:00,159.38,159.6,159.32,159.56,27765.0,145.6279,145.829,145.5731,145.7924,27765.0
2019-04-04 11:30:00,159.55,159.67,159.45,159.65,10700.0,145.7833,145.8929,145.6919,145.8746,10700.0
2019-04-04 11:40:00,159.64,159.64,159.56,159.56,13851.0,145.8655,145.8655,145.7924,145.7924,13851.0
2019-04-04 11:50:00,159.53,159.53,159.39,159.45,9433.0,145.765,145.765,145.6371,145.6919,9433.0
2019-04-04 12:00:00,159.44,159.54,159.39,159.49,9260.0,145.6828,145.7741,145.6371,145.7284,9260.0
2019-04-04 12:10:00,159.42,159.47,159.16,159.22,14153.0,145.6645,145.7102,145.4269,145.4817,14153.0
2019-04-04 12:20:00,159.22,159.37,159.22,159.32,17577.0,145.4817,145.6188,145.4817,145.5731,17577.0
2019-04-04 12:30:00,159.3,159.32,159.21,159.27,4677.0,145.5548,145.5731,145.4726,145.5274,4677.0
2019-04-04 12:40:00,159.27,159.31,159.11,159.24,35140.0,145.5274,145.564,145.3812,145.5,35140.0
2019-04-04 12:50:00,159.24,159.41,159.23,159.35,14880.0,145.5,145.6553,145.4909,145.6005,14880.0
2019-04-04 13:00:00,159.37,159.44,159.3,159.41,31842.0,145.6188,145.6828,145.5548,145.6553,31842.0
2019-04-04 13:10:00,159.41,159.48,159.37,159.47,12718.0,145.6553,145.7193,145.6188,145.7102,12718.0
2019-04-04 13:20:00,159.48,159.5,159.43,159.45,11268.0,145.7193,145.7376,145.6736,145.6919,11268.0
2019-04-04 13:30:00,159.42,159.49,159.4,159.44,13614.0,145.6645,145.7284,145.6462,145.6828,13614.0
2019-04-04 13:40:00,159.45,159.49,159.41,159.44,5214.0,145.6919,145.7284,145.6553,145.6828,5214.0
2019-04-04 13:50:00,159.49,159.54,159.45,159.46,5912.0,145.7284,145.7741,145.6919,145.701,5912.0
2019-04-04 14:00:00,159.49,159.5,159.43,159.48,9490.0,145.7284,145.7376,145.6736,145.7193,9490.0
2019-04-04 14:10:00,159.48,159.64,159.48,159.6,16624.0,145.7193,145.8655,145.7193,145.829,16624.0
2019-04-04 14:20:00,159.6,159.67,159.59,159.6,13856.0,145.829,145.8929,145.8198,145.829,13856.0
2019-04-04 14:30:00,159.59,159.63,159.58,159.62,14904.0,145.8198,145.8564,145.8107,145.8472,14904.0
2019-04-04 14:40:00,159.63,159.7,159.63,159.7,25274.0,145.8564,145.9203,145.8564,145.9203,25274.0
2019-04-04 14:50:00,159.72,159.76,159.7,159.73,17884.0,145.9386,145.9751,145.9203,145.9477,17884.0
2019-04-04 15:00:00,159.73,159.77,159.58,159.59,30128.0,145.9477,145.9843,145.8107,145.8198,30128.0
2019-04-04 15:10:00,159.6,159.74,159.59,159.72,24089.0,145.829,145.9569,145.8198,145.9386,24089.0
2019-04-04 15:20:00,159.73,159.74,159.63,159.65,24575.0,145.9477,145.9569,145.8564,145.8746,24575.0
2019-04-04 15:30:00,159.66,159.81,159.65,159.78,53672.0,145.8838,146.0208,145.8746,145.9934,53672.0
2019-04-04 15:40:00,159.79,159.79,159.65,159.71,28635.0,146.0026,146.0026,145.8746,145.9295,28635.0
2019-04-04 15:50:00,159.71,159.88,159.7,159.81,98988.0,145.9295,146.0848,145.9203,146.0208,98988.0
2019-04-05 09:30:00,160.18,160.3,160.11,160.12,17240.0,146.3589,146.4686,146.2949,146.3041,17240.0
2019-04-05 09:40:00,160.09,160.36,160.09,160.26,22403.0,146.2767,146.5234,146.2767,146.432,22403.0
2019-04-05 09:50:00,160.26,160.39,160.23,160.34,52145.0,146.432,146.5508,146.4046,146.5051,52145.0
2019-04-05 10:00:00,160.35,160.53,160.34,160.53,76466.0,146.5142,146.6787,146.5051,146.6787,76466.0
2019-04-05 10:10:00,160.52,160.54,160.45,160.45,24936.0,146.6696,146.6878,146.6056,146.6056,24936.0
2019-04-05 10:20:00,160.5,160.55,160.41,160.42,19571.0,146.6513,146.697,146.5691,146.5782,19571.0
2019-04-05 10:30:00,160.47,160.54,160.39,160.44,7549.0,146.6239,146.6878,146.5508,146.5965,7549.0
2019-04-05 10:40:00,160.48,160.5,160.35,160.44,4912.0,146.633,146.6513,146.5142,146.5965,4912.0
2019-04-05 10:50:00,160.46,160.59,160.42,160.42,5434.0,146.6147,146.7335,146.5782,146.5782,5434.0
2019-04-05 11:00:00,160.41,160.53,160.39,160.44,18053.0,146.5691,146.6787,146.5508,146.5965,18053.0
2019-04-05 11:10:00,160.48,160.57,160.47,160.47,5871.0,146.633,146.7153,146.6239,146.6239,5871.0
2019-04-05 11:20:00,160.49,160.51,160.37,160.46,69568.0,146.6422,146.6604,146.5325,146.6147,69568.0
2019-04-05 11:30:00,160.44,160.48,160.37,160.44,20070.0,146.5965,146.633,146.5325,146.5965,20070.0
2019-04-05 11:40:00,160.43,160.5,160.35,160.39,9607.0,146.5873,146.6513,146.5142,146.5508,9607.0
2019-04-05 11:50:00,160.39,160.48,160.37,160.42,3271.0,146.5508,146.633,146.5325,146.5782,3271.0
2019-04-05 12:00:00,160.45,160.51,160.44,160.48,5930.0,146.6056,146.6604,146.5965,146.633,5930.0
2019-04-05 12:10:00,160.51,160.53,160.46,160.46,2679.0,146.6604,146.6787,146.6147,146.6147,2679.0
2019-04-05 12:20:00,160.48,160.48,160.44,160.47,6231.0,146.633,146.633,146.5965,146.6239,6231.0
2019-04-05 12:30:00,160.46,160.47,160.28,160.28,9721.0,146.6147,146.6239,146.4503,146.4503,9721.0
2019-04-05 12:40:00,160.27,160.37,160.27,160.37,3927.0,146.4411,146.5325,146.4411,146.5325,3927.0
2019-04-05 12:50:00,160.4,160.41,160.36,160.41,5670.0,146.5599,146.5691,146.5234,146.5691,5670.0
2019-04-05 13:00:00,160.43,160.47,160.39,160.46,3547.0,146.5873,146.6239,146.5508,146.6147,3547.0
2019-04-05 13:10:00,160.45,160.47,160.41,160.45,2663.0,146.6056,146.6239,146.5691,146.6056,2663.0
2019-04-05 13:20:00,160.44,160.48,160.43,160.43,6283.0,146.5965,146.633,146.5873,146.5873,6283.0
2019-04-05 13:30:00,160.41,160.45,160.39,160.44,5065.0,146.5691,146.6056,146.5508,146.5965,5065.0
2019-04-05 13:40:00,160.44,160.49,160.41,160.48,190239.0,146.5965,146.6422,146.5691,146.633,190239.0
2019-04-05 13:50:00,160.49,160.53,160.46,160.53,11341.0,146.6422,146.6787,146.6147,146.6787,11341.0
2019-04-05 14:00:00,160.53,160.55,160.49,160.54,7325.0,146.6787,146.697,146.6422,146.6878,7325.0
2019-04-05 14:10:00,160.53,160.54,160.44,160.44,11065.0,146.6787,146.6878,146.5965,146.5965,11065.0
2019-04-05 14:20:00,160.44,160.45,160.34,160.39,6778.0,146.5965,146.6056,146.5051,146.5508,6778.0
2019-04-05 14:30:00,160.36,160.41,160.33,160.4,6224.0,146.5234,146.5691,146.496,146.5599,6224.0
2019-04-05 14:40:00,160.41,160.42,160.36,160.4,8040.0,146.5691,146.5782,146.5234,146.5599,8040.0
2019-04-05 14:50:00,160.38,160.47,160.36,160.44,6645.0,146.5417,146.6239,146.5234,146.5965,6645.0
2019-04-05 15:00:00,160.42,160.48,160.37,160.37,10229.0,146.5782,146.633,146.5325,146.5325,10229.0
2019-04-05 15:10:00,160.37,160.42,160.34,160.42,13139.0,146.5325,146.5782,146.5051,146.5782,13139.0
2019-04-05 15:20:00,160.44,160.56,160.44,160.54,19833.0,146.5965,146.7061,146.5965,146.6878,19833.0
2019-04-05 15:30:00,160.54,160.62,160.54,160.59,26417.0,146.6878,146.7609,146.6878,146.7335,26417.0
2019-04-05 15:40:00,160.58,160.59,160.46,160.5,257638.0,146.7244,146.7335,146.6147,146.6513,257638.0
2019-04-05 15:50:00,160.49,160.62,160.4,160.57,114665.0,146.6422,146.7609,146.5599,146.7153,114665.0
2019-04-08 09:30:00,160.31,160.32,159.96,159.97,18222.0,146.4777,146.4868,146.1579,146.167,18222.0
2019-04-08 09:40:00,160.02,160.02,159.9,160.02,10400.0,146.2127,146.2127,146.1031,146.2127,10400.0
2019-04-08 09:50:00,160.01,160.11,159.93,160.06,14659.0,146.2036,146.2949,146.1305,146.2493,14659.0
2019-04-08 10:00:00,160.07,160.14,159.97,160.09,9187.0,146.2584,146.3224,146.167,146.2767,9187.0
2019-04-08 10:10:00,160.13,160.24,160.08,160.24,9909.0,146.3132,146.4137,146.2675,146.4137,9909.0
2019-04-08 10:20:00,160.23,160.26,160.15,160.21,18387.0,146.4046,146.432,146.3315,146.3863,18387.0
2019-04-08 10:30:00,160.23,160.41,160.23,160.37,11503.0,146.4046,146.5691,146.4046,146.5325,11503.0
2019-04-08 10:40:00,160.33,160.36,160.25,160.31,15044.0,146.496,146.5234,146.4229,146.4777,15044.0
2019-04-08 10:50:00,160.31,160.4,160.25,160.3,5543.0,146.4777,146.5599,146.4229,146.4686,5543.0
2019-04-08 11:00:00,160.32,160.39,160.25,160.3,153034.0,146.4868,146.5508,146.4229,146.4686,153034.0
2019-04-08 11:10:00,160.3,160.33,160.23,160.24,171745.0,146.4686,146.496,146.4046,146.4137,171745.0
2019-04-08 11:20:00,160.24,160.3,160.17,160.29,14303.0,146.4137,146.4686,146.3498,146.4594,14303.0
2019-04-08 11:30:00,160.29,160.48,160.29,160.42,21780.0,146.4594,146.633,146.4594,146.5782,21780.0
2019-04-08 11:40:00,160.41,160.46,160.32,160.41,15110.0,146.5691,146.6147,146.4868,146.5691,15110.0
2019-04-08 11:50:00,160.41,160.41,160.3,160.31,11850.0,146.5691,146.5691,146.4686,146.4777,11850.0
2019-04-08 12:00:00,160.31,160.33,160.14,160.21,43544.0,146.4777,146.496,146.3224,146.3863,43544.0
2019-04-08 12:10:00,160.2,160.25,160.19,160.24,8316.0,146.3772,146.4229,146.368,146.4137,8316.0
2019-04-08 12:20:00,160.24,160.3,160.19,160.28,8162.0,146.4137,146.4686,146.368,146.4503,8162.0
2019-04-08 12:30:00,160.29,160.33,160.2,160.33,4369.0,146.4594,146.496,146.3772,146.496,4369.0
2019-04-08 12:40:00,160.32,160.33,160.25,160.26,4831.0,146.4868,146.496,146.4229,146.432,4831.0
2019-04-08 12:50:00,160.32,160.34,160.29,160.34,2141.0,146.4868,146.5051,146.4594,146.5051,2141.0
2019-04-08 13:00:00,160.34,160.35,160.29,160.34,6624.0,146.5051,146.5142,146.4594,146.5051,6624.0
2019-04-08 13:10:00,160.34,160.39,160.31,160.39,4921.0,146.5051,146.5508,146.4777,146.5508,4921.0
2019-04-08 13:20:00,160.37,160.42,160.36,160.4,3324.0,146.5325,146.5782,146.5234,146.5599,3324.0
2019-04-08 13:30:00,160.42,160.47,160.39,160.44,10019.0,146.5782,146.6239,146.5508,146.5965,10019.0
2019-04-08 13:40:00,160.43,160.43,160.39,160.42,8916.0,146.5873,146.5873,146.5508,146.5782,8916.0
2019-04-08 13:50:00,160.4,160.52,160.4,160.5,10694.0,146.5599,146.6696,146.5599,146.6513,10694.0
2019-04-08 14:00:00,160.52,160.62,160.46,160.59,37072.0,146.6696,146.7609,146.6147,146.7335,37072.0
2019-04-08 14:10:00,160.58,160.58,160.53,160.54,6649.0,146.7244,146.7244,146.6787,146.6878,6649.0
2019-04-08 14:20:00,160.51,160.51,160.46,160.5,13783.0,146.6604,146.6604,146.6147,146.6513,13783.0
2019-04-08 14:30:00,160.51,160.56,160.49,160.54,4308.0,146.6604,146.7061,146.6422,146.6878,4308.0
2019-04-08 14:40:00,160.55,160.55,160.46,160.47,134789.0,146.697,146.697,146.6147,146.6239,134789.0
2019-04-08 14:50:00,160.46,160.55,160.46,160.55,7874.0,146.6147,146.697,146.6147,146.697,7874.0
2019-04-08 15:00:00,160.53,160.6,160.52,160.54,5320.0,146.6787,146.7427,146.6696,146.6878,5320.0
2019-04-08 15:10:00,160.56,160.6,160.54,160.59,4358.0,146.7061,146.7427,146.6878,146.7335,4358.0
2019-04-08 15:20:00,160.6,160.61,160.54,160.56,5889.0,146.7427,146.7518,146.6878,146.7061,5889.0
2019-04-08 15:30:00,160.55,160.63,160.5,160.62,41644.0,146.697,146.7701,146.6513,146.7609,41644.0
2019-04-08 15:40:00,160.63,160.7,160.63,160.67,13129.0,146.7701,146.834,146.7701,146.8066,13129.0
2019-04-08 15:50:00,160.67,160.78,160.67,160.75,55642.0,146.8066,146.9071,146.8066,146.8797,55642.0
2019-04-09 09:30:00,160.13,160.13,159.75,159.88,12308.0,146.3132,146.3132,145.966,146.0848,12308.0
2019-04-09 09:40:00,159.85,159.95,159.79,159.79,7381.0,146.0574,146.1488,146.0026,146.0026,7381.0
2019-04-09 09:50:00,159.81,159.98,159.79,159.97,1324.0,146.0208,146.1762,146.0026,146.167,1324.0
2019-04-09 10:00:00,159.99,160.07,159.86,160.06,1600.0,146.1853,146.2584,146.0665,146.2493,1600.0
2019-04-09 10:10:00,159.97,159.98,159.9,159.9,3810.0,146.167,146.1762,146.1031,146.1031,3810.0
2019-04-09 10:20:00,159.95,160.07,159.95,160.06,2107.0,146.1488,146.2584,146.1488,146.2493,2107.0
2019-04-09 10:30:00,160.08,160.15,159.99,160.06,7815.0,146.2675,146.3315,146.1853,146.2493,7815.0
2019-04-09 10:40:00,160.05,160.05,159.84,159.84,1909.0,146.2401,146.2401,146.0482,146.0482,1909.0
2019-04-09 10:50:00,159.79,159.94,159.79,159.94,4625.0,146.0026,146.1396,146.0026,146.1396,4625.0
2019-04-09 11:00:00,159.98,160.14,159.98,160.09,3928.0,146.1762,146.3224,146.1762,146.2767,3928.0
2019-04-09 11:10:00,160.06,160.16,160.06,160.06,4486.0,146.2493,146.3406,146.2493,146.2493,4486.0
2019-04-09 11:20:00,160.1,160.12,159.95,160.01,2884.0,146.2858,146.3041,146.1488,146.2036,2884.0
2019-04-09 11:30:00,160.04,160.12,159.97,159.99,2480.0,146.231,146.3041,146.167,146.1853,2480.0
2019-04-09 11:40:00,160.0,160.1,159.98,160.1,3513.0,146.1944,146.2858,146.1762,146.2858,3513.0
2019-04-09 11:50:00,160.07,160.07,160.02,160.07,1738.0,146.2584,146.2584,146.2127,146.2584,1738.0
2019-04-09 12:00:00,160.04,160.16,160.04,160.16,976.0,146.231,146.3406,146.231,146.3406,976.0
2019-04-09 12:10:00,160.14,160.3,160.14,160.28,6798.0,146.3224,146.4686,146.3224,146.4503,6798.0
2019-04-09 12:20:00,160.29,160.32,160.22,160.24,5549.0,146.4594,146.4868,146.3955,146.4137,5549.0
2019-04-09 12:30:00,160.25,160.26,160.21,160.21,4265.0,146.4229,146.432,146.3863,146.3863,4265.0
2019-04-09 12:40:00,160.21,160.23,160.18,160.18,2229.0,146.3863,146.4046,146.3589,146.3589,2229.0
2019-04-09 12:50:00,160.17,160.17,160.1,160.1,3125.0,146.3498,146.3498,146.2858,146.2858,3125.0
2019-04-09 13:00:00,160.06,160.07,159.99,160.03,2960.0,146.2493,146.2584,146.1853,146.2219,2960.0
2019-04-09 13:10:00,160.02,160.06,159.98,159.99,3803.0,146.2127,146.2493,146.1762,146.1853,3803.0
2019-04-09 13:20:00,159.99,159.99,159.95,159.96,4012.0,146.1853,146.1853,146.1488,146.1579,4012.0
2019-04-09 13:30:00,159.94,159.98,159.9,159.97,4261.0,146.1396,146.1762,146.1031,146.167,4261.0
2019-04-09 13:40:00,159.98,160.0,159.92,159.94,9300.0,146.1762,146.1944,146.1213,146.1396,9300.0
2019-04-09 13:50:00,159.94,159.94,159.86,159.91,7637.0,146.1396,146.1396,146.0665,146.1122,7637.0
2019-04-09 14:00:00,159.9,159.9,159.77,159.8,21148.0,146.1031,146.1031,145.9843,146.0117,21148.0
2019-04-09 14:10:00,159.8,159.93,159.79,159.87,15290.0,146.0117,146.1305,146.0026,146.0757,15290.0
2019-04-09 14:20:00,159.86,159.89,159.82,159.82,14033.0,146.0665,146.0939,146.03,146.03,14033.0
2019-04-09 14:30:00,159.81,159.89,159.81,159.88,16633.0,146.0208,146.0939,146.0208,146.0848,16633.0
2019-04-09 14:40:00,159.89,159.89,159.69,159.76,17237.0,146.0939,146.0939,145.9112,145.9751,17237.0
2019-04-09 14:50:00,159.75,159.8,159.69,159.73,10674.0,145.966,146.0117,145.9112,145.9477,10674.0
2019-04-09 15:00:00,159.73,159.8,159.72,159.75,5010.0,145.9477,146.0117,145.9386,145.966,5010.0
2019-04-09 15:10:00,159.76,159.8,159.74,159.78,7235.0,145.9751,146.0117,145.9569,145.9934,7235.0
2019-04-09 15:20:00,159.77,159.77,159.62,159.67,9682.0,145.9843,145.9843,145.8472,145.8929,9682.0
2019-04-09 15:30:00,159.67,159.86,159.65,159.86,17772.0,145.8929,146.0665,145.8746,146.0665,17772.0
2019-04-09 15:40:00,159.88,159.88,159.78,159.86,11972.0,146.0848,146.0848,145.9934,146.0665,11972.0
2019-04-09 15:50:00,159.86,159.86,159.53,159.82,49207.0,146.0665,146.0665,145.765,146.03,49207.0
2019-04-10 09:30:00,160.08,160.4,160.0,160.15,19547.0,146.2675,146.5599,146.1944,146.3315,19547.0
2019-04-10 09:40:00,160.09,160.23,160.08,160.17,12852.0,146.2767,146.4046,146.2675,146.3498,12852.0
2019-04-10 09:50:00,160.1,160.2,159.98,160.15,6043.0,146.2858,146.3772,146.1762,146.3315,6043.0
2019-04-10 10:00:00,160.16,160.18,159.91,159.95,6867.0,146.3406,146.3589,146.1122,146.1488,6867.0
2019-04-10 10:10:00,159.98,160.04,159.91,160.03,10280.0,146.1762,146.231,146.1122,146.2219,10280.0
2019-04-10 10:20:00,160.06,160.06,159.93,159.98,11448.0,146.2493,146.2493,146.1305,146.1762,11448.0
2019-04-10 10:30:00,159.96,160.12,159.95,160.05,4312.0,146.1579,146.3041,146.1488,146.2401,4312.0
2019-04-10 10:40:00,160.02,160.19,160.02,160.18,7832.0,146.2127,146.368,146.2127,146.3589,7832.0
2019-04-10 10:50:00,160.15,160.19,160.11,160.12,4697.0,146.3315,146.368,146.2949,146.3041,4697.0
2019-04-10 11:00:00,160.14,160.25,160.14,160.22,1912.0,146.3224,146.4229,146.3224,146.3955,1912.0
2019-04-10 11:10:00,160.19,160.24,160.16,160.17,1581.0,146.368,146.4137,146.3406,146.3498,1581.0
2019-04-10 11:20:00,160.19,160.21,160.12,160.15,2764.0,146.368,146.3863,146.3041,146.3315,2764.0
2019-04-10 11:30:00,160.16,160.29,160.16,160.26,1961.0,146.3406,146.4594,146.3406,146.432,1961.0
2019-04-10 11:40:00,160.24,160.28,160.23,160.23,849.0,146.4137,146.4503,146.4046,146.4046,849.0
2019-04-10 11:50:00,160.22,160.25,160.2,160.21,2524.0,146.3955,146.4229,146.3772,146.3863,2524.0
2019-04-10 12:00:00,160.25,160.25,160.2,160.22,3285.0,146.4229,146.4229,146.3772,146.3955,3285.0
2019-04-10 12:10:00,160.22,160.22,160.17,160.2,1875.0,146.3955,146.3955,146.3498,146.3772,1875.0
2019-04-10 12:20:00,160.2,160.24,160.2,160.23,1025.0,146.3772,146.4137,146.3772,146.4046,1025.0
2019-04-10 12:30:00,160.26,160.3,160.22,160.24,2421.0,146.432,146.4686,146.3955,146.4137,2421.0
2019-04-10 12:40:00,160.2,160.21,160.15,160.16,2273.0,146.3772,146.3863,146.3315,146.3406,2273.0
2019-04-10 12:50:00,160.19,160.2,160.16,160.16,1500.0,146.368,146.3772,146.3406,146.3406,1500.0
2019-04-10 13:00:00,160.18,160.21,160.13,160.19,4454.0,146.3589,146.3863,146.3132,146.368,4454.0
2019-04-10 13:10:00,160.17,160.25,160.15,160.25,18490.0,146.3498,146.4229,146.3315,146.4229,18490.0
2019-04-10 13:20:00,160.23,160.25,160.22,160.24,4057.0,146.4046,146.4229,146.3955,146.4137,4057.0
2019-04-10 13:30:00,160.23,160.25,160.21,160.23,35934.0,146.4046,146.4229,146.3863,146.4046,35934.0
2019-04-10 13:40:00,160.21,160.26,160.2,160.26,6968.0,146.3863,146.432,146.3772,146.432,6968.0
2019-04-10 13:50:00,160.27,160.35,160.24,160.32,16458.0,146.4411,146.5142,146.4137,146.4868,16458.0
2019-04-10 14:00:00,160.34,160.38,160.21,160.21,13999.0,146.5051,146.5417,146.3863,146.3863,13999.0
2019-04-10 14:10:00,160.18,160.27,160.07,160.25,7728.0,146.3589,146.4411,146.2584,146.4229,7728.0
2019-04-10 14:20:00,160.25,160.26,160.07,160.17,12097.0,146.4229,146.432,146.2584,146.3498,12097.0
2019-04-10 14:30:00,160.14,160.18,160.07,160.17,11538.0,146.3224,146.3589,146.2584,146.3498,11538.0
2019-04-10 14:40:00,160.19,160.26,160.19,160.22,12170.0,146.368,146.432,146.368,146.3955,12170.0
2019-04-10 14:50:00,160.24,160.34,160.24,160.31,15779.0,146.4137,146.5051,146.4137,146.4777,15779.0
2019-04-10 15:00:00,160.33,160.53,160.32,160.52,32181.0,146.496,146.6787,146.4868,146.6696,32181.0
2019-04-10 15:10:00,160.52,160.52,160.42,160.44,17167.0,146.6696,146.6696,146.5782,146.5965,17167.0
2019-04-10 15:20:00,160.45,160.46,160.4,160.41,16932.0,146.6056,146.6147,146.5599,146.5691,16932.0
2019-04-10 15:30:00,160.42,160.49,160.39,160.44,15672.0,146.5782,146.6422,146.5508,146.5965,15672.0
2019-04-10 15:40:00,160.43,160.45,160.37,160.39,5054.0,146.5873,146.6056,146.5325,146.5508,5054.0
2019-04-10 15:50:00,160.4,160.49,160.28,160.46,124351.0,146.5599,146.6422,146.4503,146.6147,124351.0
2019-04-11 09:30:00,160.77,160.77,160.48,160.53,11270.0,146.898,146.898,146.633,146.6787,11270.0
2019-04-11 09:40:00,160.51,160.7,160.51,160.67,4190.0,146.6604,146.834,146.6604,146.8066,4190.0
2019-04-11 09:50:00,160.68,160.72,160.49,160.63,8650.0,146.8158,146.8523,146.6422,146.7701,8650.0
2019-04-11 10:00:00,160.64,160.64,160.52,160.55,1643.0,146.7792,146.7792,146.6696,146.697,1643.0
2019-04-11 10:10:00,160.6,160.67,160.49,160.66,3317.0,146.7427,146.8066,146.6422,146.7975,3317.0
2019-04-11 10:20:00,160.67,160.69,160.61,160.64,18462.0,146.8066,146.8249,146.7518,146.7792,18462.0
2019-04-11 10:30:00,160.61,160.66,160.54,160.62,11231.0,146.7518,146.7975,146.6878,146.7609,11231.0
2019-04-11 10:40:00,160.64,160.73,160.64,160.65,9056.0,146.7792,146.8615,146.7792,146.7884,9056.0
2019-04-11 10:50:00,160.68,160.68,160.58,160.64,21481.0,146.8158,146.8158,146.7244,146.7792,21481.0
2019-04-11 11:00:00,160.67,160.7,160.5,160.69,10693.0,146.8066,146.834,146.6513,146.8249,10693.0
2019-04-11 11:10:00,160.68,160.7,160.62,160.62,2839.0,146.8158,146.834,146.7609,146.7609,2839.0
2019-04-11 11:20:00,160.66,160.68,160.59,160.62,9205.0,146.7975,146.8158,146.7335,146.7609,9205.0
2019-04-11 11:30:00,160.6,160.6,160.42,160.42,7611.0,146.7427,146.7427,146.5782,146.5782,7611.0
2019-04-11 11:40:00,160.4,160.4,160.12,160.25,44832.0,146.5599,146.5599,146.3041,146.4229,44832.0
2019-04-11 11:50:00,160.27,160.35,160.25,160.32,6374.0,146.4411,146.5142,146.4229,146.4868,6374.0
2019-04-11 12:00:00,160.3,160.39,160.3,160.35,10276.0,146.4686,146.5508,146.4686,146.5142,10276.0
2019-04-11 12:10:00,160.37,160.37,160.26,160.28,6669.0,146.5325,146.5325,146.432,146.4503,6669.0
2019-04-11 12:20:00,160.27,160.33,160.24,160.24,3865.0,146.4411,146.496,146.4137,146.4137,3865.0
2019-04-11 12:30:00,160.26,160.34,160.26,160.34,8102.0,146.432,146.5051,146.432,146.5051,8102.0
2019-04-11 12:40:00,160.33,160.35,160.27,160.3,12244.0,146.496,146.5142,146.4411,146.4686,12244.0
2019-04-11 12:50:00,160.28,160.42,160.28,160.41,5185.0,146.4503,146.5782,146.4503,146.5691,5185.0
2019-04-11 13:00:00,160.38,160.45,160.38,160.43,7513.0,146.5417,146.6056,146.5417,146.5873,7513.0
2019-04-11 13:10:00,160.44,160.46,160.42,160.43,66577.0,146.5965,146.6147,146.5782,146.5873,66577.0
2019-04-11 13:20:00,160.43,160.44,160.38,160.39,23479.0,146.5873,146.5965,146.5417,146.5508,23479.0
2019-04-11 13:30:00,160.39,160.39,160.29,160.29,3441.0,146.5508,146.5508,146.4594,146.4594,3441.0
2019-04-11 13:40:00,160.27,160.34,160.19,160.33,8463.0,146.4411,146.5051,146.368,146.496,8463.0
2019-04-11 13:50:00,160.35,160.35,160.28,160.3,7036.0,146.5142,146.5142,146.4503,146.4686,7036.0
2019-04-11 14:00:00,160.29,160.34,160.21,160.24,4983.0,146.4594,146.5051,146.3863,146.4137,4983.0
2019-04-11 14:10:00,160.23,160.29,160.22,160.25,6958.0,146.4046,146.4594,146.3955,146.4229,6958.0
2019-04-11 14:20:00,160.24,160.25,160.16,160.16,8528.0,146.4137,146.4229,146.3406,146.3406,8528.0
2019-04-11 14:30:00,160.17,160.24,160.17,160.2,2201.0,146.3498,146.4137,146.3498,146.3772,2201.0
2019-04-11 14:40:00,160.19,160.29,160.19,160.25,8107.0,146.368,146.4594,146.368,146.4229,8107.0
2019-04-11 14:50:00,160.22,160.25,160.16,160.24,13481.0,146.3955,146.4229,146.3406,146.4137,13481.0
2019-04-11 15:00:00,160.24,160.37,160.24,160.34,6664.0,146.4137,146.5325,146.4137,146.5051,6664.0
2019-04-11 15:10:00,160.33,160.36,160.3,160.34,8821.0,146.496,146.5234,146.4686,146.5051,8821.0
2019-04-11 15:20:00,160.34,160.35,160.29,160.29,3444.0,146.5051,146.5142,146.4594,146.4594,3444.0
2019-04-11 15:30:00,160.29,160.42,160.29,160.4,15050.0,146.4594,146.5782,146.4594,146.5599,15050.0
2019-04-11 15:40:00,160.38,160.44,160.35,160.35,7725.0,146.5417,146.5965,146.5142,146.5142,7725.0
2019-04-11 15:50:00,160.34,160.57,160.34,160.52,200864.0,146.5051,146.7153,146.5051,146.6696,200864.0
2019-04-12 09:30:00,161.47,161.64,161.42,161.61,17282.0,147.5376,147.6929,147.4919,147.6655,17282.0
2019-04-12 09:40:00,161.6,161.73,161.55,161.58,8461.0,147.6564,147.7752,147.6107,147.6381,8461.0
2019-04-12 09:50:00,161.55,161.66,161.54,161.65,9397.0,147.6107,147.7112,147.6016,147.7021,9397.0
2019-04-12 10:00:00,161.67,161.67,161.5,161.51,1302.0,147.7203,147.7203,147.565,147.5742,1302.0
2019-04-12 10:10:00,161.49,161.53,161.43,161.46,9948.0,147.5559,147.5924,147.5011,147.5285,9948.0
2019-04-12 10:20:00,161.47,161.58,161.46,161.51,15973.0,147.5376,147.6381,147.5285,147.5742,15973.0
2019-04-12 10:30:00,161.53,161.54,161.27,161.27,15994.0,147.5924,147.6016,147.3549,147.3549,15994.0
2019-04-12 10:40:00,161.26,161.26,161.11,161.18,27711.0,147.3457,147.3457,147.2087,147.2726,27711.0
2019-04-12 10:50:00,161.18,161.26,161.13,161.17,33296.0,147.2726,147.3457,147.2269,147.2635,33296.0
2019-04-12 11:00:00,161.16,161.21,161.09,161.14,27096.0,147.2544,147.3,147.1904,147.2361,27096.0
2019-04-12 11:10:00,161.1,161.15,161.01,161.08,46218.0,147.1995,147.2452,147.1173,147.1813,46218.0
2019-04-12 11:20:00,161.08,161.2,161.08,161.2,14343.0,147.1813,147.2909,147.1813,147.2909,14343.0
2019-04-12 11:30:00,161.17,161.23,161.11,161.12,35098.0,147.2635,147.3183,147.2087,147.2178,35098.0
2019-04-12 11:40:00,161.13,161.16,161.05,161.09,9486.0,147.2269,147.2544,147.1538,147.1904,9486.0
2019-04-12 11:50:00,161.13,161.24,161.12,161.23,6663.0,147.2269,147.3274,147.2178,147.3183,6663.0
2019-04-12 12:00:00,161.18,161.25,161.15,161.24,5005.0,147.2726,147.3366,147.2452,147.3274,5005.0
2019-04-12 12:10:00,161.27,161.39,161.27,161.36,12663.0,147.3549,147.4645,147.3549,147.4371,12663.0
2019-04-12 12:20:00,161.37,161.38,161.35,161.35,1387.0,147.4462,147.4554,147.428,147.428,1387.0
2019-04-12 12:30:00,161.35,161.36,161.31,161.35,3489.0,147.428,147.4371,147.3914,147.428,3489.0
2019-04-12 12:40:00,161.35,161.39,161.34,161.36,5085.0,147.428,147.4645,147.4188,147.4371,5085.0
2019-04-12 12:50:00,161.37,161.43,161.36,161.42,1413.0,147.4462,147.5011,147.4371,147.4919,1413.0
2019-04-12 13:00:00,161.46,161.48,161.46,161.48,700.0,147.5285,147.5467,147.5285,147.5467,700.0
2019-04-12 13:10:00,161.46,161.52,161.46,161.51,193930.0,147.5285,147.5833,147.5285,147.5742,193930.0
2019-04-12 13:20:00,161.5,161.5,161.43,161.43,7590.0,147.565,147.565,147.5011,147.5011,7590.0
2019-04-12 13:30:00,161.44,161.46,161.4,161.43,3545.0,147.5102,147.5285,147.4736,147.5011,3545.0
2019-04-12 13:40:00,161.42,161.42,161.39,161.4,33254.0,147.4919,147.4919,147.4645,147.4736,33254.0
2019-04-12 13:50:00,161.38,161.4,161.35,161.35,8939.0,147.4554,147.4736,147.428,147.428,8939.0
2019-04-12 14:00:00,161.36,161.49,161.34,161.47,8757.0,147.4371,147.5559,147.4188,147.5376,8757.0
2019-04-12 14:10:00,161.48,161.51,161.47,161.5,3421.0,147.5467,147.5742,147.5376,147.565,3421.0
2019-04-12 14:20:00,161.46,161.48,161.41,161.44,3242.0,147.5285,147.5467,147.4828,147.5102,3242.0
2019-04-12 14:30:00,161.46,161.47,161.4,161.43,20395.0,147.5285,147.5376,147.4736,147.5011,20395.0
2019-04-12 14:40:00,161.44,161.45,161.36,161.36,14714.0,147.5102,147.5193,147.4371,147.4371,14714.0
2019-04-12 14:50:00,161.36,161.38,161.34,161.34,13621.0,147.4371,147.4554,147.4188,147.4188,13621.0
2019-04-12 15:00:00,161.34,161.39,161.33,161.38,13736.0,147.4188,147.4645,147.4097,147.4554,13736.0
2019-04-12 15:10:00,161.38,161.44,161.37,161.4,16006.0,147.4554,147.5102,147.4462,147.4736,16006.0
2019-04-12 15:20:00,161.39,161.44,161.36,161.44,10975.0,147.4645,147.5102,147.4371,147.5102,10975.0
2019-04-12 15:30:00,161.45,161.54,161.42,161.53,17089.0,147.5193,147.6016,147.4919,147.5924,17089.0
2019-04-12 15:40:00,161.53,161.54,161.45,161.5,19136.0,147.5924,147.6016,147.5193,147.565,19136.0
2019-04-12 15:50:00,161.5,161.6,161.39,161.56,56069.0,147.565,147.6564,147.4645,147.6198,56069.0
2019-04-15 09:30:00,161.63,161.7,161.45,161.47,33619.0,147.6838,147.7478,147.5193,147.5376,33619.0
2019-04-15 09:40:00,161.5,161.5,161.37,161.38,18477.0,147.565,147.565,147.4462,147.4554,18477.0
2019-04-15 09:50:00,161.37,161.4,161.29,161.36,8511.0,147.4462,147.4736,147.3731,147.4371,8511.0
2019-04-15 10:00:00,161.38,161.46,161.37,161.38,7667.0,147.4554,147.5285,147.4462,147.4554,7667.0
2019-04-15 10:10:00,161.34,161.37,161.3,161.34,20020.0,147.4188,147.4462,147.3823,147.4188,20020.0
2019-04-15 10:20:00,161.34,161.36,161.26,161.26,6238.0,147.4188,147.4371,147.3457,147.3457,6238.0
2019-04-15 10:30:00,161.18,161.18,161.07,161.07,2791.0,147.2726,147.2726,147.1721,147.1721,2791.0
2019-04-15 10:40:00,161.12,161.12,160.94,161.05,8663.0,147.2178,147.2178,147.0533,147.1538,8663.0
2019-04-15 10:50:00,161.07,161.13,161.07,161.11,27174.0,147.1721,147.2269,147.1721,147.2087,27174.0
2019-04-15 11:00:00,161.13,161.16,161.08,161.15,6444.0,147.2269,147.2544,147.1813,147.2452,6444.0
2019-04-15 11:10:00,161.19,161.3,161.18,161.25,2150.0,147.2818,147.3823,147.2726,147.3366,2150.0
2019-04-15 11:20:00,161.26,161.29,161.22,161.24,3005.0,147.3457,147.3731,147.3092,147.3274,3005.0
2019-04-15 11:30:00,161.25,161.25,161.13,161.15,6009.0,147.3366,147.3366,147.2269,147.2452,6009.0
2019-04-15 11:40:00,161.15,161.17,161.09,161.14,9522.0,147.2452,147.2635,147.1904,147.2361,9522.0
2019-04-15 11:50:00,161.16,161.2,161.15,161.17,8292.0,147.2544,147.2909,147.2452,147.2635,8292.0
2019-04-15 12:00:00,161.14,161.15,161.03,161.05,12085.0,147.2361,147.2452,147.1356,147.1538,12085.0
2019-04-15 12:10:00,161.0,161.06,161.0,161.05,2036.0,147.1082,147.163,147.1082,147.1538,2036.0
2019-04-15 12:20:00,161.1,161.11,161.05,161.06,1408.0,147.1995,147.2087,147.1538,147.163,1408.0
2019-04-15 12:30:00,161.08,161.16,161.07,161.15,6283.0,147.1813,147.2544,147.1721,147.2452,6283.0
2019-04-15 12:40:00,161.15,161.17,161.12,161.12,14059.0,147.2452,147.2635,147.2178,147.2178,14059.0
2019-04-15 12:50:00,161.14,161.16,161.11,161.12,3443.0,147.2361,147.2544,147.2087,147.2178,3443.0
2019-04-15 13:00:00,161.12,161.29,161.12,161.29,4350.0,147.2178,147.3731,147.2178,147.3731,4350.0
2019-04-15 13:10:00,161.3,161.3,161.26,161.28,4550.0,147.3823,147.3823,147.3457,147.364,4550.0
2019-04-15 13:20:00,161.29,161.31,161.27,161.31,3495.0,147.3731,147.3914,147.3549,147.3914,3495.0
2019-04-15 13:30:00,161.33,161.37,161.33,161.36,18617.0,147.4097,147.4462,147.4097,147.4371,18617.0
2019-04-15 13:40:00,161.37,161.39,161.35,161.37,3410.0,147.4462,147.4645,147.428,147.4462,3410.0
2019-04-15 13:50:00,161.38,161.4,161.35,161.39,183928.0,147.4554,147.4736,147.428,147.4645,183928.0
2019-04-15 14:00:00,161.39,161.43,161.36,161.41,14346.0,147.4645,147.5011,147.4371,147.4828,14346.0
2019-04-15 14:10:00,161.38,161.42,161.38,161.38,1138.0,147.4554,147.4919,147.4554,147.4554,1138.0
2019-04-15 14:20:00,161.37,161.38,161.35,161.37,5340.0,147.4462,147.4554,147.428,147.4462,5340.0
2019-04-15 14:30:00,161.38,161.41,161.3,161.3,5678.0,147.4554,147.4828,147.3823,147.3823,5678.0
2019-04-15 14:40:00,161.3,161.35,161.3,161.34,4467.0,147.3823,147.428,147.3823,147.4188,4467.0
2019-04-15 14:50:00,161.31,161.41,161.31,161.4,6849.0,147.3914,147.4828,147.3914,147.4736,6849.0
2019-04-15 15:00:00,161.41,161.5,161.4,161.49,5278.0,147.4828,147.565,147.4736,147.5559,5278.0
2019-04-15 15:10:00,161.5,161.5,161.45,161.46,4345.0,147.565,147.565,147.5193,147.5285,4345.0
2019-04-15 15:20:00,161.47,161.47,161.42,161.44,7314.0,147.5376,147.5376,147.4919,147.5102,7314.0
2019-04-15 15:30:00,161.44,161.45,161.33,161.33,14388.0,147.5102,147.5193,147.4097,147.4097,14388.0
2019-04-15 15:40:00,161.34,161.39,161.33,161.37,5430.0,147.4188,147.4645,147.4097,147.4462,5430.0
2019-04-15 15:50:00,161.36,161.49,161.32,161.44,28922.0,147.4371,147.5559,147.4005,147.5102,28922.0
2019-04-16 09:30:00,162.01,162.04,161.91,161.96,9469.0,148.031,148.0584,147.9396,147.9853,9469.0
2019-04-16 09:40:00,161.99,162.02,161.82,161.82,6904.0,148.0127,148.0401,147.8574,147.8574,6904.0
2019-04-16 09:50:00,161.82,161.84,161.75,161.8,6140.0,147.8574,147.8757,147.7934,147.8391,6140.0
2019-04-16 10:00:00,161.83,161.89,161.78,161.79,20720.0,147.8665,147.9214,147.8209,147.83,20720.0
2019-04-16 10:10:00,161.78,161.91,161.78,161.84,10426.0,147.8209,147.9396,147.8209,147.8757,10426.0
2019-04-16 10:20:00,161.85,161.85,161.71,161.77,7104.0,147.8848,147.8848,147.7569,147.8117,7104.0
2019-04-16 10:30:00,161.75,161.76,161.68,161.7,11861.0,147.7934,147.8026,147.7295,147.7478,11861.0
2019-04-16 10:40:00,161.73,161.73,161.58,161.61,6151.0,147.7752,147.7752,147.6381,147.6655,6151.0
2019-04-16 10:50:00,161.59,161.67,161.58,161.64,19792.0,147.6472,147.7203,147.6381,147.6929,19792.0
2019-04-16 11:00:00,161.6,161.67,161.55,161.65,13933.0,147.6564,147.7203,147.6107,147.7021,13933.0
2019-04-16 11:10:00,161.65,161.73,161.64,161.71,16077.0,147.7021,147.7752,147.6929,147.7569,16077.0
2019-04-16 11:20:00,161.73,161.75,161.67,161.69,4800.0,147.7752,147.7934,147.7203,147.7386,4800.0
2019-04-16 11:30:00,161.67,161.67,161.58,161.6,5328.0,147.7203,147.7203,147.6381,147.6564,5328.0
2019-04-16 11:40:00,161.61,161.64,161.58,161.6,8264.0,147.6655,147.6929,147.6381,147.6564,8264.0
2019-04-16 11:50:00,161.61,161.67,161.6,161.6,3393.0,147.6655,147.7203,147.6564,147.6564,3393.0
2019-04-16 12:00:00,161.62,161.69,161.62,161.67,5430.0,147.6747,147.7386,147.6747,147.7203,5430.0
2019-04-16 12:10:00,161.67,161.73,161.66,161.67,3191.0,147.7203,147.7752,147.7112,147.7203,3191.0
2019-04-16 12:20:00,161.64,161.65,161.62,161.63,3056.0,147.6929,147.7021,147.6747,147.6838,3056.0
2019-04-16 12:30:00,161.63,161.65,161.6,161.64,6119.0,147.6838,147.7021,147.6564,147.6929,6119.0
2019-04-16 12:40:00,161.61,161.64,161.59,161.64,4244.0,147.6655,147.6929,147.6472,147.6929,4244.0
2019-04-16 12:50:00,161.63,161.72,161.61,161.7,5697.0,147.6838,147.766,147.6655,147.7478,5697.0
2019-04-16 13:00:00,161.68,161.69,161.67,161.68,3542.0,147.7295,147.7386,147.7203,147.7295,3542.0
2019-04-16 13:10:00,161.69,161.69,161.63,161.65,11408.0,147.7386,147.7386,147.6838,147.7021,11408.0
2019-04-16 13:20:00,161.67,161.69,161.61,161.62,6374.0,147.7203,147.7386,147.6655,147.6747,6374.0
2019-04-16 13:30:00,161.62,161.64,161.6,161.64,6485.0,147.6747,147.6929,147.6564,147.6929,6485.0
2019-04-16 13:40:00,161.61,161.62,161.59,161.6,5272.0,147.6655,147.6747,147.6472,147.6564,5272.0
2019-04-16 13:50:00,161.59,161.59,161.5,161.55,10753.0,147.6472,147.6472,147.565,147.6107,10753.0
2019-04-16 14:00:00,161.53,161.54,161.44,161.47,11228.0,147.5924,147.6016,147.5102,147.5376,11228.0
2019-04-16 14:10:00,161.45,161.56,161.44,161.56,9665.0,147.5193,147.6198,147.5102,147.6198,9665.0
2019-04-16 14:20:00,161.55,161.6,161.52,161.6,6124.0,147.6107,147.6564,147.5833,147.6564,6124.0
2019-04-16 14:30:00,161.62,161.65,161.58,161.58,193933.0,147.6747,147.7021,147.6381,147.6381,193933.0
2019-04-16 14:40:00,161.57,161.63,161.57,161.61,4662.0,147.629,147.6838,147.629,147.6655,4662.0
2019-04-16 14:50:00,161.61,161.64,161.6,161.64,5553.0,147.6655,147.6929,147.6564,147.6929,5553.0
2019-04-16 15:00:00,161.64,161.68,161.59,161.67,8206.0,147.6929,147.7295,147.6472,147.7203,8206.0
2019-04-16 15:10:00,161.67,161.68,161.62,161.66,7784.0,147.7203,147.7295,147.6747,147.7112,7784.0
2019-04-16 15:20:00,161.64,161.64,161.55,161.56,7600.0,147.6929,147.6929,147.6107,147.6198,7600.0
2019-04-16 15:30:00,161.57,161.57,161.15,161.31,21343.0,147.629,147.629,147.2452,147.3914,21343.0
2019-04-16 15:40:00,161.31,161.4,161.27,161.39,9159.0,147.3914,147.4736,147.3549,147.4645,9159.0
2019-04-16 15:50:00,161.37,161.55,161.35,161.55,29664.0,147.4462,147.6107,147.428,147.6107,29664.0
2019-04-17 09:30:00,162.17,162.17,161.76,161.78,29847.0,148.1772,148.1772,147.8026,147.8209,29847.0
2019-04-17 09:40:00,161.78,161.78,161.54,161.59,31354.0,147.8209,147.8209,147.6016,147.6472,31354.0
2019-04-17 09:50:00,161.58,161.66,161.46,161.48,7309.0,147.6381,147.7112,147.5285,147.5467,7309.0
2019-04-17 10:00:00,161.4,161.4,161.16,161.17,9830.0,147.4736,147.4736,147.2544,147.2635,9830.0
2019-04-17 10:10:00,161.15,161.25,161.15,161.22,3318.0,147.2452,147.3366,147.2452,147.3092,3318.0
2019-04-17 10:20:00,161.31,161.46,161.31,161.45,5470.0,147.3914,147.5285,147.3914,147.5193,5470.0
2019-04-17 10:30:00,161.45,161.5,161.39,161.49,8572.0,147.5193,147.565,147.4645,147.5559,8572.0
2019-04-17 10:40:00,161.45,161.46,161.4,161.41,1953.0,147.5193,147.5285,147.4736,147.4828,1953.0
2019-04-17 10:50:00,161.43,161.43,161.22,161.22,16547.0,147.5011,147.5011,147.3092,147.3092,16547.0
2019-04-17 11:00:00,161.23,161.46,161.23,161.44,5101.0,147.3183,147.5285,147.3183,147.5102,5101.0
2019-04-17 11:10:00,161.43,161.44,161.31,161.36,2840.0,147.5011,147.5102,147.3914,147.4371,2840.0
2019-04-17 11:20:00,161.33,161.33,161.17,161.17,4081.0,147.4097,147.4097,147.2635,147.2635,4081.0
2019-04-17 11:30:00,161.14,161.17,160.98,161.11,23450.0,147.2361,147.2635,147.0899,147.2087,23450.0
2019-04-17 11:40:00,161.12,161.31,161.08,161.28,28282.0,147.2178,147.3914,147.1813,147.364,28282.0
2019-04-17 11:50:00,161.3,161.3,161.06,161.11,19370.0,147.3823,147.3823,147.163,147.2087,19370.0
2019-04-17 12:00:00,161.08,161.13,160.94,160.96,14753.0,147.1813,147.2269,147.0533,147.0716,14753.0
2019-04-17 12:10:00,160.95,161.06,160.89,161.0,13732.0,147.0625,147.163,147.0076,147.1082,13732.0
2019-04-17 12:20:00,161.0,161.12,160.99,161.12,13438.0,147.1082,147.2178,147.099,147.2178,13438.0
2019-04-17 12:30:00,161.14,161.2,161.09,161.16,25723.0,147.2361,147.2909,147.1904,147.2544,25723.0
2019-04-17 12:40:00,161.15,161.19,161.1,161.1,19493.0,147.2452,147.2818,147.1995,147.1995,19493.0
2019-04-17 12:50:00,161.12,161.22,161.11,161.19,13197.0,147.2178,147.3092,147.2087,147.2818,13197.0
2019-04-17 13:00:00,161.18,161.25,161.16,161.24,16368.0,147.2726,147.3366,147.2544,147.3274,16368.0
2019-04-17 13:10:00,161.23,161.26,161.2,161.24,15835.0,147.3183,147.3457,147.2909,147.3274,15835.0
2019-04-17 13:20:00,161.22,161.3,161.07,161.09,53332.0,147.3092,147.3823,147.1721,147.1904,53332.0
2019-04-17 13:30:00,161.11,161.2,161.09,161.2,10321.0,147.2087,147.2909,147.1904,147.2909,10321.0
2019-04-17 13:40:00,161.19,161.23,161.15,161.15,17870.0,147.2818,147.3183,147.2452,147.2452,17870.0
2019-04-17 13:50:00,161.15,161.15,161.05,161.09,29652.0,147.2452,147.2452,147.1538,147.1904,29652.0
2019-04-17 14:00:00,161.07,161.12,160.98,160.99,52118.0,147.1721,147.2178,147.0899,147.099,52118.0
2019-04-17 14:10:00,160.98,161.02,160.83,161.01,26725.0,147.0899,147.1264,146.9528,147.1173,26725.0
2019-04-17 14:20:00,161.0,161.01,160.77,160.81,39554.0,147.1082,147.1173,146.898,146.9345,39554.0
2019-04-17 14:30:00,160.82,160.97,160.82,160.96,32491.0,146.9437,147.0807,146.9437,147.0716,32491.0
2019-04-17 14:40:00,160.96,160.98,160.91,160.96,21415.0,147.0716,147.0899,147.0259,147.0716,21415.0
2019-04-17 14:50:00,160.98,161.08,160.98,161.06,15045.0,147.0899,147.1813,147.0899,147.163,15045.0
2019-04-17 15:00:00,161.07,161.15,161.07,161.08,11096.0,147.1721,147.2452,147.1721,147.1813,11096.0
2019-04-17 15:10:00,161.1,161.15,161.08,161.09,13070.0,147.1995,147.2452,147.1813,147.1904,13070.0
2019-04-17 15:20:00,161.11,161.13,161.06,161.08,30349.0,147.2087,147.2269,147.163,147.1813,30349.0
2019-04-17 15:30:00,161.08,161.15,161.06,161.14,19811.0,147.1813,147.2452,147.163,147.2361,19811.0
2019-04-17 15:40:00,161.13,161.2,161.08,161.13,59489.0,147.2269,147.2909,147.1813,147.2269,59489.0
2019-04-17 15:50:00,161.11,161.2,161.04,161.04,135500.0,147.2087,147.2909,147.1447,147.1447,135500.0
2019-04-18 09:30:00,161.45,161.45,161.16,161.26,27979.0,147.5193,147.5193,147.2544,147.3457,27979.0
2019-04-18 09:40:00,161.28,161.35,161.23,161.3,8259.0,147.364,147.428,147.3183,147.3823,8259.0
2019-04-18 09:50:00,161.32,161.34,160.95,160.96,68994.0,147.4005,147.4188,147.0625,147.0716,68994.0
2019-04-18 10:00:00,160.94,160.97,160.74,160.85,13425.0,147.0533,147.0807,146.8706,146.9711,13425.0
2019-04-18 10:10:00,160.84,160.89,160.8,160.85,15805.0,146.962,147.0076,146.9254,146.9711,15805.0
2019-04-18 10:20:00,160.79,160.79,160.61,160.66,12336.0,146.9163,146.9163,146.7518,146.7975,12336.0
2019-04-18 10:30:00,160.66,160.71,160.58,160.6,22032.0,146.7975,146.8432,146.7244,146.7427,22032.0
2019-04-18 10:40:00,160.58,160.81,160.53,160.81,68986.0,146.7244,146.9345,146.6787,146.9345,68986.0
2019-04-18 10:50:00,160.79,160.89,160.73,160.86,17745.0,146.9163,147.0076,146.8615,146.9802,17745.0
2019-04-18 11:00:00,160.89,161.04,160.85,161.01,27822.0,147.0076,147.1447,146.9711,147.1173,27822.0
2019-04-18 11:10:00,161.02,161.04,160.86,160.88,9612.0,147.1264,147.1447,146.9802,146.9985,9612.0
2019-04-18 11:20:00,160.86,160.87,160.72,160.79,10467.0,146.9802,146.9894,146.8523,146.9163,10467.0
2019-04-18 11:30:00,160.8,161.02,160.79,161.0,7501.0,146.9254,147.1264,146.9163,147.1082,7501.0
2019-04-18 11:40:00,160.98,161.08,160.98,161.08,30123.0,147.0899,147.1813,147.0899,147.1813,30123.0
2019-04-18 11:50:00,161.07,161.15,161.05,161.15,24803.0,147.1721,147.2452,147.1538,147.2452,24803.0
2019-04-18 12:00:00,161.16,161.22,161.13,161.21,52740.0,147.2544,147.3092,147.2269,147.3,52740.0
2019-04-18 12:10:00,161.21,161.26,161.19,161.26,83815.0,147.3,147.3457,147.2818,147.3457,83815.0
2019-04-18 12:20:00,161.25,161.27,161.21,161.22,60426.0,147.3366,147.3549,147.3,147.3092,60426.0
2019-04-18 12:30:00,161.24,161.26,161.21,161.21,49508.0,147.3274,147.3457,147.3,147.3,49508.0
2019-04-18 12:40:00,161.25,161.32,161.24,161.32,91082.0,147.3366,147.4005,147.3274,147.4005,91082.0
2019-04-18 12:50:00,161.31,161.32,161.19,161.19,7982.0,147.3914,147.4005,147.2818,147.2818,7982.0
2019-04-18 13:00:00,161.18,161.19,161.15,161.18,5538.0,147.2726,147.2818,147.2452,147.2726,5538.0
2019-04-18 13:10:00,161.17,161.23,161.17,161.2,11016.0,147.2635,147.3183,147.2635,147.2909,11016.0
2019-04-18 13:20:00,161.2,161.27,161.19,161.27,110400.0,147.2909,147.3549,147.2818,147.3549,110400.0
2019-04-18 13:30:00,161.27,161.28,161.21,161.21,963.0,147.3549,147.364,147.3,147.3,963.0
2019-04-18 13:40:00,161.21,161.32,161.21,161.32,9714.0,147.3,147.4005,147.3,147.4005,9714.0
2019-04-18 13:50:00,161.33,161.35,161.32,161.32,4956.0,147.4097,147.428,147.4005,147.4005,4956.0
2019-04-18 14:00:00,161.33,161.33,161.24,161.27,5700.0,147.4097,147.4097,147.3274,147.3549,5700.0
2019-04-18 14:10:00,161.28,161.32,161.27,161.31,4563.0,147.364,147.4005,147.3549,147.3914,4563.0
2019-04-18 14:20:00,161.32,161.35,161.3,161.33,7458.0,147.4005,147.428,147.3823,147.4097,7458.0
2019-04-18 14:30:00,161.33,161.36,161.3,161.31,30463.0,147.4097,147.4371,147.3823,147.3914,30463.0
2019-04-18 14:40:00,161.31,161.43,161.31,161.41,5769.0,147.3914,147.5011,147.3914,147.4828,5769.0
2019-04-18 14:50:00,161.39,161.42,161.38,161.42,14384.0,147.4645,147.4919,147.4554,147.4919,14384.0
2019-04-18 15:00:00,161.41,161.42,161.34,161.34,6326.0,147.4828,147.4919,147.4188,147.4188,6326.0
2019-04-18 15:10:00,161.35,161.41,161.35,161.41,14783.0,147.428,147.4828,147.428,147.4828,14783.0
2019-04-18 15:20:00,161.41,161.44,161.4,161.41,15556.0,147.4828,147.5102,147.4736,147.4828,15556.0
2019-04-18 15:30:00,161.37,161.39,161.25,161.3,34716.0,147.4462,147.4645,147.3366,147.3823,34716.0
2019-04-18 15:40:00,161.31,161.32,161.25,161.31,9898.0,147.3914,147.4005,147.3366,147.3914,9898.0
2019-04-18 15:50:00,161.29,161.31,161.15,161.29,99848.0,147.3731,147.3914,147.2452,147.3731,99848.0
2019-04-22 09:30:00,160.81,160.97,160.75,160.97,16103.0,146.9345,147.0807,146.8797,147.0807,16103.0
2019-04-22 09:40:00,160.99,161.2,160.96,161.2,19477.0,147.099,147.2909,147.0716,147.2909,19477.0
2019-04-22 09:50:00,161.16,161.22,161.13,161.21,2560.0,147.2544,147.3092,147.2269,147.3,2560.0
2019-04-22 10:00:00,161.22,161.31,161.14,161.14,11209.0,147.3092,147.3914,147.2361,147.2361,11209.0
2019-04-22 10:10:00,161.08,161.14,161.02,161.07,249531.0,147.1813,147.2361,147.1264,147.1721,249531.0
2019-04-22 10:20:00,161.1,161.15,161.03,161.14,31242.0,147.1995,147.2452,147.1356,147.2361,31242.0
2019-04-22 10:30:00,161.14,161.21,161.12,161.14,11316.0,147.2361,147.3,147.2178,147.2361,11316.0
2019-04-22 10:40:00,161.15,161.2,161.03,161.2,7802.0,147.2452,147.2909,147.1356,147.2909,7802.0
2019-04-22 10:50:00,161.23,161.26,161.17,161.2,16029.0,147.3183,147.3457,147.2635,147.2909,16029.0
2019-04-22 11:00:00,161.24,161.24,161.06,161.13,9967.0,147.3274,147.3274,147.163,147.2269,9967.0
2019-04-22 11:10:00,161.14,161.23,161.14,161.22,8118.0,147.2361,147.3183,147.2361,147.3092,8118.0
2019-04-22 11:20:00,161.26,161.29,161.18,161.24,10293.0,147.3457,147.3731,147.2726,147.3274,10293.0
2019-04-22 11:30:00,161.26,161.31,161.24,161.29,6656.0,147.3457,147.3914,147.3274,147.3731,6656.0
2019-04-22 11:40:00,161.29,161.38,161.27,161.28,6236.0,147.3731,147.4554,147.3549,147.364,6236.0
2019-04-22 11:50:00,161.28,161.3,161.25,161.28,5141.0,147.364,147.3823,147.3366,147.364,5141.0
2019-04-22 12:00:00,161.27,161.28,161.22,161.26,8769.0,147.3549,147.364,147.3092,147.3457,8769.0
2019-04-22 12:10:00,161.25,161.28,161.22,161.26,5778.0,147.3366,147.364,147.3092,147.3457,5778.0
2019-04-22 12:20:00,161.23,161.3,161.2,161.29,6404.0,147.3183,147.3823,147.2909,147.3731,6404.0
2019-04-22 12:30:00,161.3,161.31,161.27,161.29,6203.0,147.3823,147.3914,147.3549,147.3731,6203.0
2019-04-22 12:40:00,161.3,161.34,161.29,161.31,4592.0,147.3823,147.4188,147.3731,147.3914,4592.0
2019-04-22 12:50:00,161.3,161.31,161.27,161.29,6183.0,147.3823,147.3914,147.3549,147.3731,6183.0
2019-04-22 13:00:00,161.3,161.31,161.21,161.22,5408.0,147.3823,147.3914,147.3,147.3092,5408.0
2019-04-22 13:10:00,161.22,161.27,161.22,161.26,7251.0,147.3092,147.3549,147.3092,147.3457,7251.0
2019-04-22 13:20:00,161.28,161.32,161.27,161.28,7066.0,147.364,147.4005,147.3549,147.364,7066.0
2019-04-22 13:30:00,161.26,161.29,161.25,161.29,10374.0,147.3457,147.3731,147.3366,147.3731,10374.0
2019-04-22 13:40:00,161.31,161.33,161.29,161.33,12080.0,147.3914,147.4097,147.3731,147.4097,12080.0
2019-04-22 13:50:00,161.33,161.35,161.28,161.31,10457.0,147.4097,147.428,147.364,147.3914,10457.0
2019-04-22 14:00:00,161.33,161.33,161.28,161.3,8635.0,147.4097,147.4097,147.364,147.3823,8635.0
2019-04-22 14:10:00,161.3,161.32,161.29,161.3,8542.0,147.3823,147.4005,147.3731,147.3823,8542.0
2019-04-22 14:20:00,161.29,161.35,161.29,161.31,9435.0,147.3731,147.428,147.3731,147.3914,9435.0
2019-04-22 14:30:00,161.3,161.3,161.22,161.23,15686.0,147.3823,147.3823,147.3092,147.3183,15686.0
2019-04-22 14:40:00,161.24,161.27,161.22,161.25,14876.0,147.3274,147.3549,147.3092,147.3366,14876.0
2019-04-22 14:50:00,161.25,161.29,161.23,161.27,19105.0,147.3366,147.3731,147.3183,147.3549,19105.0
2019-04-22 15:00:00,161.27,161.27,161.19,161.2,12606.0,147.3549,147.3549,147.2818,147.2909,12606.0
2019-04-22 15:10:00,161.21,161.31,161.21,161.31,25647.0,147.3,147.3914,147.3,147.3914,25647.0
2019-04-22 15:20:00,161.31,161.32,161.25,161.25,25393.0,147.3914,147.4005,147.3366,147.3366,25393.0
2019-04-22 15:30:00,161.26,161.37,161.25,161.37,33158.0,147.3457,147.4462,147.3366,147.4462,33158.0
2019-04-22 15:40:00,161.38,161.42,161.36,161.41,37365.0,147.4554,147.4919,147.4371,147.4828,37365.0
2019-04-22 15:50:00,161.41,161.49,161.37,161.43,79833.0,147.4828,147.5559,147.4462,147.5011,79833.0
2019-04-23 09:30:00,161.67,161.74,161.53,161.74,16906.0,147.7203,147.7843,147.5924,147.7843,16906.0
2019-04-23 09:40:00,161.75,161.87,161.75,161.77,9277.0,147.7934,147.9031,147.7934,147.8117,9277.0
2019-04-23 09:50:00,161.76,161.89,161.76,161.87,17940.0,147.8026,147.9214,147.8026,147.9031,17940.0
2019-04-23 10:00:00,161.89,162.08,161.89,161.95,45573.0,147.9214,148.095,147.9214,147.9762,45573.0
2019-04-23 10:10:00,161.95,162.06,161.94,161.94,7667.0,147.9762,148.0767,147.967,147.967,7667.0
2019-04-23 10:20:00,161.93,162.14,161.93,162.12,28032.0,147.9579,148.1498,147.9579,148.1315,28032.0
2019-04-23 10:30:00,162.14,162.16,162.02,162.08,28790.0,148.1498,148.1681,148.0401,148.095,28790.0
2019-04-23 10:40:00,162.09,162.17,162.06,162.06,5925.0,148.1041,148.1772,148.0767,148.0767,5925.0
2019-04-23 10:50:00,162.07,162.18,162.0,162.16,5846.0,148.0858,148.1863,148.0219,148.1681,5846.0
2019-04-23 11:00:00,162.2,162.25,162.19,162.24,11440.0,148.2046,148.2503,148.1955,148.2412,11440.0
2019-04-23 11:10:00,162.26,162.46,162.26,162.45,5661.0,148.2594,148.4422,148.2594,148.433,5661.0
2019-04-23 11:20:00,162.46,162.63,162.46,162.61,4945.0,148.4422,148.5975,148.4422,148.5792,4945.0
2019-04-23 11:30:00,162.58,162.69,162.58,162.68,12022.0,148.5518,148.6523,148.5518,148.6432,12022.0
2019-04-23 11:40:00,162.64,162.72,162.6,162.72,14223.0,148.6066,148.6797,148.5701,148.6797,14223.0
2019-04-23 11:50:00,162.74,162.79,162.7,162.76,11383.0,148.698,148.7437,148.6615,148.7163,11383.0
2019-04-23 12:00:00,162.78,163.04,162.77,163.03,18682.0,148.7346,148.9721,148.7254,148.963,18682.0
2019-04-23 12:10:00,163.0,163.03,162.95,162.97,6476.0,148.9356,148.963,148.8899,148.9082,6476.0
2019-04-23 12:20:00,162.98,162.98,162.87,162.88,198438.0,148.9173,148.9173,148.8168,148.8259,198438.0
2019-04-23 12:30:00,162.88,162.88,162.83,162.87,5321.0,148.8259,148.8259,148.7803,148.8168,5321.0
2019-04-23 12:40:00,162.85,162.91,162.84,162.88,171244.0,148.7985,148.8534,148.7894,148.8259,171244.0
2019-04-23 12:50:00,162.87,162.88,162.83,162.87,4601.0,148.8168,148.8259,148.7803,148.8168,4601.0
2019-04-23 13:00:00,162.87,162.91,162.86,162.89,4539.0,148.8168,148.8534,148.8077,148.8351,4539.0
2019-04-23 13:10:00,162.92,162.94,162.89,162.9,3530.0,148.8625,148.8808,148.8351,148.8442,3530.0
2019-04-23 13:20:00,162.94,162.94,162.85,162.85,4246.0,148.8808,148.8808,148.7985,148.7985,4246.0
2019-04-23 13:30:00,162.87,162.89,162.84,162.85,9451.0,148.8168,148.8351,148.7894,148.7985,9451.0
2019-04-23 13:40:00,162.86,162.87,162.84,162.87,5273.0,148.8077,148.8168,148.7894,148.8168,5273.0
2019-04-23 13:50:00,162.86,162.86,162.82,162.84,11531.0,148.8077,148.8077,148.7711,148.7894,11531.0
2019-04-23 14:00:00,162.82,162.88,162.77,162.88,7740.0,148.7711,148.8259,148.7254,148.8259,7740.0
2019-04-23 14:10:00,162.89,162.93,162.88,162.92,6894.0,148.8351,148.8716,148.8259,148.8625,6894.0
2019-04-23 14:20:00,162.92,162.96,162.86,162.91,4129.0,148.8625,148.899,148.8077,148.8534,4129.0
2019-04-23 14:30:00,162.89,162.97,162.89,162.93,5802.0,148.8351,148.9082,148.8351,148.8716,5802.0
2019-04-23 14:40:00,162.94,162.99,162.92,162.93,7880.0,148.8808,148.9264,148.8625,148.8716,7880.0
2019-04-23 14:50:00,162.94,162.97,162.91,162.94,9227.0,148.8808,148.9082,148.8534,148.8808,9227.0
2019-04-23 15:00:00,162.92,162.96,162.84,162.94,7054.0,148.8625,148.899,148.7894,148.8808,7054.0
2019-04-23 15:10:00,162.94,162.96,162.9,162.93,7586.0,148.8808,148.899,148.8442,148.8716,7586.0
2019-04-23 15:20:00,162.9,162.91,162.85,162.86,7612.0,148.8442,148.8534,148.7985,148.8077,7612.0
2019-04-23 15:30:00,162.87,162.88,162.8,162.83,12900.0,148.8168,148.8259,148.7528,148.7803,12900.0
2019-04-23 15:40:00,162.81,162.83,162.74,162.83,118006.0,148.762,148.7803,148.698,148.7803,118006.0
2019-04-23 15:50:00,162.81,162.97,162.8,162.88,87191.0,148.762,148.9082,148.7528,148.8259,87191.0
2019-04-24 09:30:00,162.89,163.0,162.78,162.93,55007.0,148.8351,148.9356,148.7346,148.8716,55007.0
2019-04-24 09:40:00,162.95,162.96,162.64,162.72,76361.0,148.8899,148.899,148.6066,148.6797,76361.0
2019-04-24 09:50:00,162.72,162.83,162.66,162.82,21676.0,148.6797,148.7803,148.6249,148.7711,21676.0
2019-04-24 10:00:00,162.82,162.83,162.73,162.78,63124.0,148.7711,148.7803,148.6889,148.7346,63124.0
2019-04-24 10:10:00,162.8,162.92,162.8,162.89,13917.0,148.7528,148.8625,148.7528,148.8351,13917.0
2019-04-24 10:20:00,162.89,162.96,162.87,162.94,17274.0,148.8351,148.899,148.8168,148.8808,17274.0
2019-04-24 10:30:00,162.95,163.05,162.9,163.01,10581.0,148.8899,148.9813,148.8442,148.9447,10581.0
2019-04-24 10:40:00,162.95,162.98,162.86,162.92,9070.0,148.8899,148.9173,148.8077,148.8625,9070.0
2019-04-24 10:50:00,162.91,163.07,162.89,163.06,35393.0,148.8534,148.9995,148.8351,148.9904,35393.0
2019-04-24 11:00:00,163.08,163.11,162.99,163.04,13743.0,149.0087,149.0361,148.9264,148.9721,13743.0
2019-04-24 11:10:00,163.05,163.07,162.99,163.03,14276.0,148.9813,148.9995,148.9264,148.963,14276.0
2019-04-24 11:20:00,163.02,163.02,162.97,162.98,6461.0,148.9539,148.9539,148.9082,148.9173,6461.0
2019-04-24 11:30:00,162.99,163.06,162.97,163.06,7006.0,148.9264,148.9904,148.9082,148.9904,7006.0
2019-04-24 11:40:00,163.05,163.08,162.89,162.91,17784.0,148.9813,149.0087,148.8351,148.8534,17784.0
2019-04-24 11:50:00,162.89,162.89,162.82,162.86,30979.0,148.8351,148.8351,148.7711,148.8077,30979.0
2019-04-24 12:00:00,162.85,162.87,162.75,162.79,13255.0,148.7985,148.8168,148.7072,148.7437,13255.0
2019-04-24 12:10:00,162.81,162.86,162.81,162.86,7663.0,148.762,148.8077,148.762,148.8077,7663.0
2019-04-24 12:20:00,162.84,162.89,162.84,162.87,8266.0,148.7894,148.8351,148.7894,148.8168,8266.0
2019-04-24 12:30:00,162.87,162.92,162.87,162.9,9704.0,148.8168,148.8625,148.8168,148.8442,9704.0
2019-04-24 12:40:00,162.88,162.9,162.84,162.85,8728.0,148.8259,148.8442,148.7894,148.7985,8728.0
2019-04-24 12:50:00,162.86,162.86,162.67,162.67,6685.0,148.8077,148.8077,148.6341,148.6341,6685.0
2019-04-24 13:00:00,162.64,162.65,162.58,162.58,12465.0,148.6066,148.6158,148.5518,148.5518,12465.0
2019-04-24 13:10:00,162.6,162.65,162.51,162.64,16308.0,148.5701,148.6158,148.4879,148.6066,16308.0
2019-04-24 13:20:00,162.65,162.74,162.65,162.71,6953.0,148.6158,148.698,148.6158,148.6706,6953.0
2019-04-24 13:30:00,162.71,162.78,162.69,162.77,8321.0,148.6706,148.7346,148.6523,148.7254,8321.0
2019-04-24 13:40:00,162.77,162.78,162.73,162.74,8966.0,148.7254,148.7346,148.6889,148.698,8966.0
2019-04-24 13:50:00,162.76,162.78,162.69,162.7,18755.0,148.7163,148.7346,148.6523,148.6615,18755.0
2019-04-24 14:00:00,162.69,162.79,162.69,162.76,19854.0,148.6523,148.7437,148.6523,148.7163,19854.0
2019-04-24 14:10:00,162.75,162.78,162.74,162.76,6024.0,148.7072,148.7346,148.698,148.7163,6024.0
2019-04-24 14:20:00,162.77,162.81,162.71,162.73,13389.0,148.7254,148.762,148.6706,148.6889,13389.0
2019-04-24 14:30:00,162.7,162.76,162.7,162.74,11245.0,148.6615,148.7163,148.6615,148.698,11245.0
2019-04-24 14:40:00,162.77,162.86,162.77,162.86,15525.0,148.7254,148.8077,148.7254,148.8077,15525.0
2019-04-24 14:50:00,162.87,162.9,162.86,162.89,13725.0,148.8168,148.8442,148.8077,148.8351,13725.0
2019-04-24 15:00:00,162.9,162.93,162.87,162.93,26226.0,148.8442,148.8716,148.8168,148.8716,26226.0
2019-04-24 15:10:00,162.92,162.94,162.88,162.91,11027.0,148.8625,148.8808,148.8259,148.8534,11027.0
2019-04-24 15:20:00,162.92,162.94,162.86,162.87,11170.0,148.8625,148.8808,148.8077,148.8168,11170.0
2019-04-24 15:30:00,162.88,162.93,162.83,162.83,24631.0,148.8259,148.8716,148.7803,148.7803,24631.0
2019-04-24 15:40:00,162.83,162.95,162.79,162.89,32773.0,148.7803,148.8899,148.7437,148.8351,32773.0
2019-04-24 15:50:00,162.84,162.84,162.56,162.58,71966.0,148.7894,148.7894,148.5336,148.5518,71966.0
2019-04-25 09:30:00,162.57,162.64,162.12,162.21,26071.0,148.5427,148.6066,148.1315,148.2138,26071.0
2019-04-25 09:40:00,162.19,162.26,162.02,162.26,47194.0,148.1955,148.2594,148.0401,148.2594,47194.0
2019-04-25 09:50:00,162.27,162.39,162.22,162.37,19532.0,148.2686,148.3782,148.2229,148.3599,19532.0
2019-04-25 10:00:00,162.38,162.49,162.29,162.29,29980.0,148.3691,148.4696,148.2868,148.2868,29980.0
2019-04-25 10:10:00,162.25,162.26,161.85,161.87,11210.0,148.2503,148.2594,147.8848,147.9031,11210.0
2019-04-25 10:20:00,161.94,161.96,161.72,161.95,5197.0,147.967,147.9853,147.766,147.9762,5197.0
2019-04-25 10:30:00,161.88,162.03,161.73,162.03,5579.0,147.9122,148.0493,147.7752,148.0493,5579.0
2019-04-25 10:40:00,161.99,162.15,161.99,162.12,3100.0,148.0127,148.1589,148.0127,148.1315,3100.0
2019-04-25 10:50:00,162.17,162.23,162.05,162.23,1783.0,148.1772,148.232,148.0676,148.232,1783.0
2019-04-25 11:00:00,162.22,162.37,162.22,162.23,12928.0,148.2229,148.3599,148.2229,148.232,12928.0
2019-04-25 11:10:00,162.23,162.34,162.14,162.15,1917.0,148.232,148.3325,148.1498,148.1589,1917.0
2019-04-25 11:20:00,162.22,162.57,162.22,162.52,7182.0,148.2229,148.5427,148.2229,148.497,7182.0
2019-04-25 11:30:00,162.52,162.72,162.52,162.71,2761.0,148.497,148.6797,148.497,148.6706,2761.0
2019-04-25 11:40:00,162.72,162.78,162.67,162.73,9326.0,148.6797,148.7346,148.6341,148.6889,9326.0
2019-04-25 11:50:00,162.72,162.81,162.71,162.72,29406.0,148.6797,148.762,148.6706,148.6797,29406.0
2019-04-25 12:00:00,162.75,162.8,162.65,162.67,7706.0,148.7072,148.7528,148.6158,148.6341,7706.0
2019-04-25 12:10:00,162.66,162.66,162.59,162.62,8642.0,148.6249,148.6249,148.561,148.5884,8642.0
2019-04-25 12:20:00,162.59,162.64,162.51,162.51,17341.0,148.561,148.6066,148.4879,148.4879,17341.0
2019-04-25 12:30:00,162.52,162.62,162.51,162.59,6710.0,148.497,148.5884,148.4879,148.561,6710.0
2019-04-25 12:40:00,162.58,162.65,162.56,162.63,11450.0,148.5518,148.6158,148.5336,148.5975,11450.0
2019-04-25 12:50:00,162.61,162.63,162.56,162.62,10701.0,148.5792,148.5975,148.5336,148.5884,10701.0
2019-04-25 13:00:00,162.63,162.65,162.57,162.59,8711.0,148.5975,148.6158,148.5427,148.561,8711.0
2019-04-25 13:10:00,162.58,162.62,162.55,162.62,10332.0,148.5518,148.5884,148.5244,148.5884,10332.0
2019-04-25 13:20:00,162.61,162.67,162.61,162.67,12355.0,148.5792,148.6341,148.5792,148.6341,12355.0
2019-04-25 13:30:00,162.68,162.7,162.65,162.7,44201.0,148.6432,148.6615,148.6158,148.6615,44201.0
2019-04-25 13:40:00,162.7,162.71,162.66,162.66,19307.0,148.6615,148.6706,148.6249,148.6249,19307.0
2019-04-25 13:50:00,162.67,162.71,162.58,162.69,32459.0,148.6341,148.6706,148.5518,148.6523,32459.0
2019-04-25 14:00:00,162.7,162.82,162.7,162.76,46982.0,148.6615,148.7711,148.6615,148.7163,46982.0
2019-04-25 14:10:00,162.78,162.81,162.75,162.79,11348.0,148.7346,148.762,148.7072,148.7437,11348.0
2019-04-25 14:20:00,162.79,162.79,162.69,162.73,3846.0,148.7437,148.7437,148.6523,148.6889,3846.0
2019-04-25 14:30:00,162.73,162.75,162.69,162.74,10091.0,148.6889,148.7072,148.6523,148.698,10091.0
2019-04-25 14:40:00,162.72,162.78,162.72,162.73,18519.0,148.6797,148.7346,148.6797,148.6889,18519.0
2019-04-25 14:50:00,162.73,162.76,162.72,162.76,17560.0,148.6889,148.7163,148.6797,148.7163,17560.0
2019-04-25 15:00:00,162.76,162.76,162.62,162.63,7259.0,148.7163,148.7163,148.5884,148.5975,7259.0
2019-04-25 15:10:00,162.62,162.64,162.55,162.61,11564.0,148.5884,148.6066,148.5244,148.5792,11564.0
2019-04-25 15:20:00,162.63,162.71,162.62,162.68,18981.0,148.5975,148.6706,148.5884,148.6432,18981.0
2019-04-25 15:30:00,162.7,162.74,162.62,162.66,34083.0,148.6615,148.698,148.5884,148.6249,34083.0
2019-04-25 15:40:00,162.68,162.79,162.67,162.67,40566.0,148.6432,148.7437,148.6341,148.6341,40566.0
2019-04-25 15:50:00,162.67,162.71,162.41,162.45,119778.0,148.6341,148.6706,148.3965,148.433,119778.0
2019-04-26 09:30:00,162.47,162.47,162.14,162.14,9977.0,148.4513,148.4513,148.1498,148.1498,9977.0
2019-04-26 09:40:00,162.28,162.3,162.16,162.28,7123.0,148.2777,148.296,148.1681,148.2777,7123.0
2019-04-26 09:50:00,162.3,162.31,162.06,162.06,2650.0,148.296,148.3051,148.0767,148.0767,2650.0
2019-04-26 10:00:00,162.11,162.32,162.11,162.24,7750.0,148.1224,148.3143,148.1224,148.2412,7750.0
2019-04-26 10:10:00,162.22,162.33,162.18,162.28,4171.0,148.2229,148.3234,148.1863,148.2777,4171.0
2019-04-26 10:20:00,162.29,162.49,162.29,162.49,4365.0,148.2868,148.4696,148.2868,148.4696,4365.0
2019-04-26 10:30:00,162.5,162.58,162.49,162.56,177880.0,148.4787,148.5518,148.4696,148.5336,177880.0
2019-04-26 10:40:00,162.55,162.55,162.42,162.49,36081.0,148.5244,148.5244,148.4056,148.4696,36081.0
2019-04-26 10:50:00,162.5,162.59,162.44,162.52,12983.0,148.4787,148.561,148.4239,148.497,12983.0
2019-04-26 11:00:00,162.49,162.52,162.39,162.49,15569.0,148.4696,148.497,148.3782,148.4696,15569.0
2019-04-26 11:10:00,162.55,162.74,162.55,162.7,44604.0,148.5244,148.698,148.5244,148.6615,44604.0
2019-04-26 11:20:00,162.71,162.8,162.71,162.8,7534.0,148.6706,148.7528,148.6706,148.7528,7534.0
2019-04-26 11:30:00,162.79,162.83,162.75,162.75,5716.0,148.7437,148.7803,148.7072,148.7072,5716.0
2019-04-26 11:40:00,162.75,162.87,162.75,162.86,2231.0,148.7072,148.8168,148.7072,148.8077,2231.0
2019-04-26 11:50:00,162.82,162.85,162.7,162.71,24140.0,148.7711,148.7985,148.6615,148.6706,24140.0
2019-04-26 12:00:00,162.73,162.81,162.69,162.77,14584.0,148.6889,148.762,148.6523,148.7254,14584.0
2019-04-26 12:10:00,162.79,162.82,162.74,162.79,15381.0,148.7437,148.7711,148.698,148.7437,15381.0
2019-04-26 12:20:00,162.81,162.81,162.73,162.76,53859.0,148.762,148.762,148.6889,148.7163,53859.0
2019-04-26 12:30:00,162.74,162.85,162.73,162.73,94915.0,148.698,148.7985,148.6889,148.6889,94915.0
2019-04-26 12:40:00,162.74,162.75,162.66,162.73,33370.0,148.698,148.7072,148.6249,148.6889,33370.0
2019-04-26 12:50:00,162.73,162.76,162.72,162.72,4431.0,148.6889,148.7163,148.6797,148.6797,4431.0
2019-04-26 13:00:00,162.69,162.7,162.61,162.63,3466.0,148.6523,148.6615,148.5792,148.5975,3466.0
2019-04-26 13:10:00,162.62,162.67,162.62,162.65,32857.0,148.5884,148.6341,148.5884,148.6158,32857.0
2019-04-26 13:20:00,162.65,162.7,162.64,162.7,32822.0,148.6158,148.6615,148.6066,148.6615,32822.0
2019-04-26 13:30:00,162.71,162.73,162.64,162.69,9363.0,148.6706,148.6889,148.6066,148.6523,9363.0
2019-04-26 13:40:00,162.65,162.71,162.59,162.71,3121.0,148.6158,148.6706,148.561,148.6706,3121.0
2019-04-26 13:50:00,162.71,162.72,162.67,162.71,6499.0,148.6706,148.6797,148.6341,148.6706,6499.0
2019-04-26 14:00:00,162.71,162.75,162.54,162.75,22494.0,148.6706,148.7072,148.5153,148.7072,22494.0
2019-04-26 14:10:00,162.73,162.76,162.66,162.76,10997.0,148.6889,148.7163,148.6249,148.7163,10997.0
2019-04-26 14:20:00,162.77,162.84,162.77,162.8,17078.0,148.7254,148.7894,148.7254,148.7528,17078.0
2019-04-26 14:30:00,162.82,162.83,162.8,162.82,2883.0,148.7711,148.7803,148.7528,148.7711,2883.0
2019-04-26 14:40:00,162.83,162.85,162.78,162.78,7839.0,148.7803,148.7985,148.7346,148.7346,7839.0
2019-04-26 14:50:00,162.78,162.83,162.76,162.82,5627.0,148.7346,148.7803,148.7163,148.7711,5627.0
2019-04-26 15:00:00,162.83,163.03,162.83,162.97,38438.0,148.7803,148.963,148.7803,148.9082,38438.0
2019-04-26 15:10:00,162.97,162.97,162.9,162.95,6786.0,148.9082,148.9082,148.8442,148.8899,6786.0
2019-04-26 15:20:00,162.96,162.97,162.91,162.92,5110.0,148.899,148.9082,148.8534,148.8625,5110.0
2019-04-26 15:30:00,162.91,163.11,162.9,163.11,12041.0,148.8534,149.0361,148.8442,149.0361,12041.0
2019-04-26 15:40:00,163.13,163.13,162.98,163.0,23380.0,149.0544,149.0544,148.9173,148.9356,23380.0
2019-04-26 15:50:00,163.01,163.28,162.94,163.27,49050.0,148.9447,149.1914,148.8808,149.1823,49050.0
2019-04-29 09:30:00,163.33,163.47,163.33,163.4,11288.0,149.2371,149.365,149.2371,149.3011,11288.0
2019-04-29 09:40:00,163.38,163.61,163.38,163.47,19224.0,149.2828,149.493,149.2828,149.365,19224.0
2019-04-29 09:50:00,163.43,163.55,163.36,163.45,18226.0,149.3285,149.4381,149.2645,149.3468,18226.0
2019-04-29 10:00:00,163.46,163.46,163.26,163.3,10509.0,149.3559,149.3559,149.1732,149.2097,10509.0
2019-04-29 10:10:00,163.32,163.42,163.32,163.42,4230.0,149.228,149.3193,149.228,149.3193,4230.0
2019-04-29 10:20:00,163.46,163.48,163.42,163.45,5001.0,149.3559,149.3742,149.3193,149.3468,5001.0
2019-04-29 10:30:00,163.48,163.56,163.43,163.53,19098.0,149.3742,149.4473,149.3285,149.4199,19098.0
2019-04-29 10:40:00,163.53,163.64,163.49,163.64,11144.0,149.4199,149.5204,149.3833,149.5204,11144.0
2019-04-29 10:50:00,163.64,163.64,163.55,163.56,22319.0,149.5204,149.5204,149.4381,149.4473,22319.0
2019-04-29 11:00:00,163.54,163.61,163.49,163.55,6936.0,149.429,149.493,149.3833,149.4381,6936.0
2019-04-29 11:10:00,163.55,163.58,163.46,163.48,2361.0,149.4381,149.4655,149.3559,149.3742,2361.0
2019-04-29 11:20:00,163.45,163.52,163.42,163.49,4537.0,149.3468,149.4107,149.3193,149.3833,4537.0
2019-04-29 11:30:00,163.48,163.52,163.45,163.45,7743.0,149.3742,149.4107,149.3468,149.3468,7743.0
2019-04-29 11:40:00,163.45,163.51,163.43,163.5,3605.0,149.3468,149.4016,149.3285,149.3924,3605.0
2019-04-29 11:50:00,163.52,163.53,163.47,163.47,6669.0,149.4107,149.4199,149.365,149.365,6669.0
2019-04-29 12:00:00,163.45,163.58,163.42,163.56,2068.0,149.3468,149.4655,149.3193,149.4473,2068.0
2019-04-29 12:10:00,163.58,163.59,163.57,163.59,1831.0,149.4655,149.4747,149.4564,149.4747,1831.0
2019-04-29 12:20:00,163.61,163.67,163.61,163.64,4898.0,149.493,149.5478,149.493,149.5204,4898.0
2019-04-29 12:30:00,163.7,163.71,163.68,163.68,8754.0,149.5752,149.5843,149.5569,149.5569,8754.0
2019-04-29 12:40:00,163.69,163.69,163.63,163.68,7930.0,149.566,149.566,149.5112,149.5569,7930.0
2019-04-29 12:50:00,163.7,163.75,163.7,163.71,4774.0,149.5752,149.6209,149.5752,149.5843,4774.0
2019-04-29 13:00:00,163.72,163.72,163.65,163.66,2764.0,149.5935,149.5935,149.5295,149.5386,2764.0
2019-04-29 13:10:00,163.67,163.69,163.64,163.69,1000.0,149.5478,149.566,149.5204,149.566,1000.0
2019-04-29 13:20:00,163.69,163.7,163.67,163.69,1588.0,149.566,149.5752,149.5478,149.566,1588.0
2019-04-29 13:30:00,163.69,163.71,163.63,163.64,1823.0,149.566,149.5843,149.5112,149.5204,1823.0
2019-04-29 13:40:00,163.61,163.65,163.61,163.63,1407.0,149.493,149.5295,149.493,149.5112,1407.0
2019-04-29 13:50:00,163.66,163.69,163.65,163.69,4571.0,149.5386,149.566,149.5295,149.566,4571.0
2019-04-29 14:00:00,163.69,163.79,163.69,163.76,21167.0,149.566,149.6574,149.566,149.63,21167.0
2019-04-29 14:10:00,163.76,163.81,163.73,163.79,11694.0,149.63,149.6757,149.6026,149.6574,11694.0
2019-04-29 14:20:00,163.83,163.83,163.75,163.76,4030.0,149.694,149.694,149.6209,149.63,4030.0
2019-04-29 14:30:00,163.74,163.74,163.7,163.71,7176.0,149.6117,149.6117,149.5752,149.5843,7176.0
2019-04-29 14:40:00,163.69,163.74,163.67,163.67,16400.0,149.566,149.6117,149.5478,149.5478,16400.0
2019-04-29 14:50:00,163.67,163.72,163.66,163.68,10446.0,149.5478,149.5935,149.5386,149.5569,10446.0
2019-04-29 15:00:00,163.69,163.74,163.68,163.72,128006.0,149.566,149.6117,149.5569,149.5935,128006.0
2019-04-29 15:10:00,163.72,163.72,163.67,163.68,15608.0,149.5935,149.5935,149.5478,149.5569,15608.0
2019-04-29 15:20:00,163.68,163.71,163.62,163.64,18552.0,149.5569,149.5843,149.5021,149.5204,18552.0
2019-04-29 15:30:00,163.63,163.66,163.59,163.65,22978.0,149.5112,149.5386,149.4747,149.5295,22978.0
2019-04-29 15:40:00,163.67,163.68,163.51,163.55,32803.0,149.5478,149.5569,149.4016,149.4381,32803.0
2019-04-29 15:50:00,163.55,163.56,163.45,163.47,147536.0,149.4381,149.4473,149.3468,149.365,147536.0
2019-04-30 09:30:00,163.29,163.29,163.15,163.16,74262.0,149.2006,149.2006,149.0726,149.0818,74262.0
2019-04-30 09:40:00,163.16,163.18,162.98,163.12,47459.0,149.0818,149.1001,148.9173,149.0452,47459.0
2019-04-30 09:50:00,163.11,163.12,163.03,163.05,7016.0,149.0361,149.0452,148.963,148.9813,7016.0
2019-04-30 10:00:00,163.08,163.2,162.98,163.17,22537.0,149.0087,149.1183,148.9173,149.0909,22537.0
2019-04-30 10:10:00,163.14,163.14,163.01,163.06,26175.0,149.0635,149.0635,148.9447,148.9904,26175.0
2019-04-30 10:20:00,163.04,163.09,162.93,162.96,14007.0,148.9721,149.0178,148.8716,148.899,14007.0
2019-04-30 10:30:00,163.01,163.14,162.99,163.03,16151.0,148.9447,149.0635,148.9264,148.963,16151.0
2019-04-30 10:40:00,163.08,163.09,162.98,163.01,2800.0,149.0087,149.0178,148.9173,148.9447,2800.0
2019-04-30 10:50:00,163.02,163.03,162.93,162.93,7083.0,148.9539,148.963,148.8716,148.8716,7083.0
2019-04-30 11:00:00,162.91,162.91,162.4,162.42,28895.0,148.8534,148.8534,148.3874,148.4056,28895.0
2019-04-30 11:10:00,162.44,162.62,162.43,162.61,15024.0,148.4239,148.5884,148.4148,148.5792,15024.0
2019-04-30 11:20:00,162.61,162.79,162.6,162.73,7517.0,148.5792,148.7437,148.5701,148.6889,7517.0
2019-04-30 11:30:00,162.71,162.96,162.7,162.94,18263.0,148.6706,148.899,148.6615,148.8808,18263.0
2019-04-30 11:40:00,162.95,163.03,162.95,163.01,12144.0,148.8899,148.963,148.8899,148.9447,12144.0
2019-04-30 11:50:00,163.04,163.16,163.04,163.05,4509.0,148.9721,149.0818,148.9721,148.9813,4509.0
2019-04-30 12:00:00,163.07,163.07,163.03,163.07,2068.0,148.9995,148.9995,148.963,148.9995,2068.0
2019-04-30 12:10:00,163.13,163.2,163.13,163.18,3211.0,149.0544,149.1183,149.0544,149.1001,3211.0
2019-04-30 12:20:00,163.15,163.19,163.13,163.17,3325.0,149.0726,149.1092,149.0544,149.0909,3325.0
2019-04-30 12:30:00,163.14,163.18,163.14,163.15,4752.0,149.0635,149.1001,149.0635,149.0726,4752.0
2019-04-30 12:40:00,163.16,163.21,163.06,163.07,4320.0,149.0818,149.1275,148.9904,148.9995,4320.0
2019-04-30 12:50:00,163.07,163.14,163.04,163.13,954.0,148.9995,149.0635,148.9721,149.0544,954.0
2019-04-30 13:00:00,163.23,163.27,163.21,163.21,4228.0,149.1457,149.1823,149.1275,149.1275,4228.0
2019-04-30 13:10:00,163.22,163.24,163.2,163.23,4124.0,149.1366,149.1549,149.1183,149.1457,4124.0
2019-04-30 13:20:00,163.25,163.25,163.17,163.17,2317.0,149.164,149.164,149.0909,149.0909,2317.0
2019-04-30 13:30:00,163.15,163.32,163.13,163.32,5540.0,149.0726,149.228,149.0544,149.228,5540.0
2019-04-30 13:40:00,163.38,163.48,163.35,163.46,6506.0,149.2828,149.3742,149.2554,149.3559,6506.0
2019-04-30 13:50:00,163.48,163.55,163.44,163.55,9406.0,149.3742,149.4381,149.3376,149.4381,9406.0
2019-04-30 14:00:00,163.55,163.56,163.43,163.43,10919.0,149.4381,149.4473,149.3285,149.3285,10919.0
2019-04-30 14:10:00,163.4,163.48,163.4,163.47,9150.0,149.3011,149.3742,149.3011,149.365,9150.0
2019-04-30 14:20:00,163.5,163.53,163.45,163.45,3026.0,149.3924,149.4199,149.3468,149.3468,3026.0
2019-04-30 14:30:00,163.45,163.48,163.38,163.45,8654.0,149.3468,149.3742,149.2828,149.3468,8654.0
2019-04-30 14:40:00,163.46,163.52,163.46,163.5,7314.0,149.3559,149.4107,149.3559,149.3924,7314.0
2019-04-30 14:50:00,163.47,163.5,163.42,163.45,2018.0,149.365,149.3924,149.3193,149.3468,2018.0
2019-04-30 15:00:00,163.44,163.52,163.43,163.52,13872.0,149.3376,149.4107,149.3285,149.4107,13872.0
2019-04-30 15:10:00,163.49,163.51,163.36,163.39,9876.0,149.3833,149.4016,149.2645,149.2919,9876.0
2019-04-30 15:20:00,163.43,163.52,163.38,163.42,11769.0,149.3285,149.4107,149.2828,149.3193,11769.0
2019-04-30 15:30:00,163.39,163.48,163.39,163.45,10524.0,149.2919,149.3742,149.2919,149.3468,10524.0
2019-04-30 15:40:00,163.47,163.48,163.36,163.46,24246.0,149.365,149.3742,149.2645,149.3559,24246.0
2019-04-30 15:50:00,163.47,163.7,163.41,163.51,486402.0,149.365,149.5752,149.3102,149.4016,486402.0
2019-05-01 09:30:00,163.97,164.07,163.83,163.96,32182.0,149.8219,149.9133,149.694,149.8128,32182.0
2019-05-01 09:40:00,163.98,163.98,163.8,163.83,8490.0,149.831,149.831,149.6666,149.694,8490.0
2019-05-01 09:50:00,163.81,163.86,163.73,163.79,2500.0,149.6757,149.7214,149.6026,149.6574,2500.0
2019-05-01 10:00:00,163.76,163.83,163.5,163.83,16550.0,149.63,149.694,149.3924,149.694,16550.0
2019-05-01 10:10:00,163.79,163.86,163.76,163.77,30775.0,149.6574,149.7214,149.63,149.6391,30775.0
2019-05-01 10:20:00,163.78,163.83,163.64,163.64,5201.0,149.6483,149.694,149.5204,149.5204,5201.0
2019-05-01 10:30:00,163.62,163.72,163.59,163.69,8427.0,149.5021,149.5935,149.4747,149.566,8427.0
2019-05-01 10:40:00,163.69,163.74,163.62,163.7,7976.0,149.566,149.6117,149.5021,149.5752,7976.0
2019-05-01 10:50:00,163.69,163.71,163.63,163.68,8489.0,149.566,149.5843,149.5112,149.5569,8489.0
2019-05-01 11:00:00,163.67,163.78,163.63,163.74,7358.0,149.5478,149.6483,149.5112,149.6117,7358.0
2019-05-01 11:10:00,163.75,163.82,163.74,163.75,10359.0,149.6209,149.6848,149.6117,149.6209,10359.0
2019-05-01 11:20:00,163.75,163.79,163.71,163.76,26727.0,149.6209,149.6574,149.5843,149.63,26727.0
2019-05-01 11:30:00,163.76,163.94,163.75,163.94,21162.0,149.63,149.7945,149.6209,149.7945,21162.0
2019-05-01 11:40:00,163.95,164.03,163.92,163.95,33003.0,149.8036,149.8767,149.7762,149.8036,33003.0
2019-05-01 11:50:00,163.96,163.98,163.9,163.92,7036.0,149.8128,149.831,149.7579,149.7762,7036.0
2019-05-01 12:00:00,163.9,163.9,163.75,163.78,7385.0,149.7579,149.7579,149.6209,149.6483,7385.0
2019-05-01 12:10:00,163.74,163.77,163.67,163.67,4737.0,149.6117,149.6391,149.5478,149.5478,4737.0
2019-05-01 12:20:00,163.61,163.63,163.51,163.53,4135.0,149.493,149.5112,149.4016,149.4199,4135.0
2019-05-01 12:30:00,163.61,163.63,163.52,163.53,40204.0,149.493,149.5112,149.4107,149.4199,40204.0
2019-05-01 12:40:00,163.53,163.53,163.35,163.43,43839.0,149.4199,149.4199,149.2554,149.3285,43839.0
2019-05-01 12:50:00,163.43,163.56,163.43,163.56,15120.0,149.3285,149.4473,149.3285,149.4473,15120.0
2019-05-01 13:00:00,163.58,163.77,163.53,163.56,66907.0,149.4655,149.6391,149.4199,149.4473,66907.0
2019-05-01 13:10:00,163.54,163.62,163.47,163.57,5184.0,149.429,149.5021,149.365,149.4564,5184.0
2019-05-01 13:20:00,163.59,163.64,163.56,163.62,3101.0,149.4747,149.5204,149.4473,149.5021,3101.0
2019-05-01 13:30:00,163.61,163.66,163.58,163.63,6750.0,149.493,149.5386,149.4655,149.5112,6750.0
2019-05-01 13:40:00,163.64,163.68,163.58,163.64,8210.0,149.5204,149.5569,149.4655,149.5204,8210.0
2019-05-01 13:50:00,163.65,163.75,163.6,163.74,17279.0,149.5295,149.6209,149.4838,149.6117,17279.0
2019-05-01 14:00:00,163.77,164.06,163.61,163.97,16570.0,149.6391,149.9041,149.493,149.8219,16570.0
2019-05-01 14:10:00,163.94,164.0,163.87,163.95,7318.0,149.7945,149.8493,149.7305,149.8036,7318.0
2019-05-01 14:20:00,164.03,164.04,163.9,163.9,12926.0,149.8767,149.8858,149.7579,149.7579,12926.0
2019-05-01 14:30:00,163.89,163.96,163.33,163.33,35382.0,149.7488,149.8128,149.2371,149.2371,35382.0
2019-05-01 14:40:00,163.27,163.43,163.12,163.34,21274.0,149.1823,149.3285,149.0452,149.2462,21274.0
2019-05-01 14:50:00,163.3,163.6,163.29,163.43,21970.0,149.2097,149.4838,149.2006,149.3285,21970.0
2019-05-01 15:00:00,163.42,163.5,163.19,163.38,16813.0,149.3193,149.3924,149.1092,149.2828,16813.0
2019-05-01 15:10:00,163.39,163.51,163.3,163.51,5985.0,149.2919,149.4016,149.2097,149.4016,5985.0
2019-05-01 15:20:00,163.51,163.51,163.07,163.16,18547.0,149.4016,149.4016,148.9995,149.0818,18547.0
2019-05-01 15:30:00,163.16,163.16,162.9,162.9,29120.0,149.0818,149.0818,148.8442,148.8442,29120.0
2019-05-01 15:40:00,162.89,162.89,162.61,162.63,15327.0,148.8351,148.8351,148.5792,148.5975,15327.0
2019-05-01 15:50:00,162.65,162.67,162.35,162.36,94880.0,148.6158,148.6341,148.3417,148.3508,94880.0
2019-05-02 09:30:00,162.2,162.44,162.08,162.32,33911.0,148.2046,148.4239,148.095,148.3143,33911.0
2019-05-02 09:40:00,162.37,162.54,162.37,162.54,16027.0,148.3599,148.5153,148.3599,148.5153,16027.0
2019-05-02 09:50:00,162.57,162.6,162.5,162.53,34625.0,148.5427,148.5701,148.4787,148.5061,34625.0
2019-05-02 10:00:00,162.56,162.71,162.54,162.67,26539.0,148.5336,148.6706,148.5153,148.6341,26539.0
2019-05-02 10:10:00,162.69,162.82,162.68,162.78,41451.0,148.6523,148.7711,148.6432,148.7346,41451.0
2019-05-02 10:20:00,162.78,162.82,162.6,162.64,7533.0,148.7346,148.7711,148.5701,148.6066,7533.0
2019-05-02 10:30:00,162.58,162.74,162.58,162.72,11470.0,148.5518,148.698,148.5518,148.6797,11470.0
2019-05-02 10:40:00,162.64,162.64,162.5,162.54,14275.0,148.6066,148.6066,148.4787,148.5153,14275.0
2019-05-02 10:50:00,162.53,162.54,162.21,162.21,20283.0,148.5061,148.5153,148.2138,148.2138,20283.0
2019-05-02 11:00:00,162.22,162.39,162.15,162.39,20425.0,148.2229,148.3782,148.1589,148.3782,20425.0
2019-05-02 11:10:00,162.39,162.4,161.93,161.94,19571.0,148.3782,148.3874,147.9579,147.967,19571.0
2019-05-02 11:20:00,161.94,161.94,161.54,161.55,73941.0,147.967,147.967,147.6016,147.6107,73941.0
2019-05-02 11:30:00,161.59,161.86,161.59,161.61,40425.0,147.6472,147.894,147.6472,147.6655,40425.0
2019-05-02 11:40:00,161.56,161.76,161.08,161.31,83938.0,147.6198,147.8026,147.1813,147.3914,83938.0
2019-05-02 11:50:00,161.35,161.36,161.05,161.2,17834.0,147.428,147.4371,147.1538,147.2909,17834.0
2019-05-02 12:00:00,161.31,161.39,161.24,161.37,17224.0,147.3914,147.4645,147.3274,147.4462,17224.0
2019-05-02 12:10:00,161.41,161.46,161.21,161.3,8187.0,147.4828,147.5285,147.3,147.3823,8187.0
2019-05-02 12:20:00,161.36,161.53,161.35,161.5,5465.0,147.4371,147.5924,147.428,147.565,5465.0
2019-05-02 12:30:00,161.54,161.7,161.54,161.69,14120.0,147.6016,147.7478,147.6016,147.7386,14120.0
2019-05-02 12:40:00,161.71,161.71,161.5,161.63,20454.0,147.7569,147.7569,147.565,147.6838,20454.0
2019-05-02 12:50:00,161.59,161.69,161.5,161.62,6867.0,147.6472,147.7386,147.565,147.6747,6867.0
2019-05-02 13:00:00,161.64,161.64,161.41,161.6,7135.0,147.6929,147.6929,147.4828,147.6564,7135.0
2019-05-02 13:10:00,161.73,161.89,161.71,161.87,34428.0,147.7752,147.9214,147.7569,147.9031,34428.0
2019-05-02 13:20:00,161.91,162.0,161.87,161.91,14720.0,147.9396,148.0219,147.9031,147.9396,14720.0
2019-05-02 13:30:00,161.91,162.1,161.85,162.05,27689.0,147.9396,148.1132,147.8848,148.0676,27689.0
2019-05-02 13:40:00,162.07,162.08,161.82,161.85,23404.0,148.0858,148.095,147.8574,147.8848,23404.0
2019-05-02 13:50:00,161.85,162.05,161.85,161.91,13765.0,147.8848,148.0676,147.8848,147.9396,13765.0
2019-05-02 14:00:00,161.89,161.99,161.85,161.86,10281.0,147.9214,148.0127,147.8848,147.894,10281.0
2019-05-02 14:10:00,161.89,162.11,161.84,162.06,263764.0,147.9214,148.1224,147.8757,148.0767,263764.0
2019-05-02 14:20:00,162.02,162.15,161.96,161.96,33951.0,148.0401,148.1589,147.9853,147.9853,33951.0
2019-05-02 14:30:00,161.99,162.06,161.88,161.9,17109.0,148.0127,148.0767,147.9122,147.9305,17109.0
2019-05-02 14:40:00,161.92,161.98,161.7,161.71,12427.0,147.9488,148.0036,147.7478,147.7569,12427.0
2019-05-02 14:50:00,161.67,161.87,161.58,161.8,21949.0,147.7203,147.9031,147.6381,147.8391,21949.0
2019-05-02 15:00:00,161.78,161.93,161.72,161.8,14030.0,147.8209,147.9579,147.766,147.8391,14030.0
2019-05-02 15:10:00,161.8,161.94,161.8,161.91,6772.0,147.8391,147.967,147.8391,147.9396,6772.0
2019-05-02 15:20:00,161.98,162.08,161.95,162.0,13813.0,148.0036,148.095,147.9762,148.0219,13813.0
2019-05-02 15:30:00,161.95,162.07,161.87,161.99,10921.0,147.9762,148.0858,147.9031,148.0127,10921.0
2019-05-02 15:40:00,161.9,161.94,161.77,161.85,8904.0,147.9305,147.967,147.8117,147.8848,8904.0
2019-05-02 15:50:00,161.85,162.09,161.84,162.07,91472.0,147.8848,148.1041,147.8757,148.0858,91472.0
2019-05-03 09:30:00,162.89,163.04,162.88,163.0,11451.0,148.8351,148.9721,148.8259,148.9356,11451.0
2019-05-03 09:40:00,163.04,163.05,162.84,162.99,31125.0,148.9721,148.9813,148.7894,148.9264,31125.0
2019-05-03 09:50:00,162.99,163.15,162.96,163.06,24938.0,148.9264,149.0726,148.899,148.9904,24938.0
2019-05-03 10:00:00,163.02,163.23,162.98,163.01,32755.0,148.9539,149.1457,148.9173,148.9447,32755.0
2019-05-03 10:10:00,163.02,163.06,162.85,162.9,26174.0,148.9539,148.9904,148.7985,148.8442,26174.0
2019-05-03 10:20:00,162.89,162.95,162.83,162.9,6124.0,148.8351,148.8899,148.7803,148.8442,6124.0
2019-05-03 10:30:00,163.03,163.07,162.97,163.02,2876.0,148.963,148.9995,148.9082,148.9539,2876.0
2019-05-03 10:40:00,163.01,163.25,163.01,163.17,10533.0,148.9447,149.164,148.9447,149.0909,10533.0
2019-05-03 10:50:00,163.2,163.27,163.14,163.26,7664.0,149.1183,149.1823,149.0635,149.1732,7664.0
2019-05-03 11:00:00,163.26,163.45,163.26,163.36,24011.0,149.1732,149.3468,149.1732,149.2645,24011.0
2019-05-03 11:10:00,163.39,163.42,163.22,163.24,14947.0,149.2919,149.3193,149.1366,149.1549,14947.0
2019-05-03 11:20:00,163.22,163.24,163.16,163.2,4265.0,149.1366,149.1549,149.0818,149.1183,4265.0
2019-05-03 11:30:00,163.21,163.25,163.15,163.21,56394.0,149.1275,149.164,149.0726,149.1275,56394.0
2019-05-03 11:40:00,163.25,163.32,163.2,163.21,10446.0,149.164,149.228,149.1183,149.1275,10446.0
2019-05-03 11:50:00,163.2,163.4,163.2,163.36,4660.0,149.1183,149.3011,149.1183,149.2645,4660.0
2019-05-03 12:00:00,163.36,163.52,163.34,163.49,39893.0,149.2645,149.4107,149.2462,149.3833,39893.0
2019-05-03 12:10:00,163.5,163.5,163.43,163.49,6060.0,149.3924,149.3924,149.3285,149.3833,6060.0
2019-05-03 12:20:00,163.5,163.55,163.45,163.54,4969.0,149.3924,149.4381,149.3468,149.429,4969.0
2019-05-03 12:30:00,163.54,163.6,163.49,163.51,23251.0,149.429,149.4838,149.3833,149.4016,23251.0
2019-05-03 12:40:00,163.5,163.53,163.48,163.49,7322.0,149.3924,149.4199,149.3742,149.3833,7322.0
2019-05-03 12:50:00,163.49,163.58,163.49,163.5,6605.0,149.3833,149.4655,149.3833,149.3924,6605.0
2019-05-03 13:00:00,163.53,163.56,163.48,163.49,7223.0,149.4199,149.4473,149.3742,149.3833,7223.0
2019-05-03 13:10:00,163.5,163.65,163.5,163.64,40872.0,149.3924,149.5295,149.3924,149.5204,40872.0
2019-05-03 13:20:00,163.63,163.69,163.63,163.69,7599.0,149.5112,149.566,149.5112,149.566,7599.0
2019-05-03 13:30:00,163.68,163.73,163.67,163.72,24367.0,149.5569,149.6026,149.5478,149.5935,24367.0
2019-05-03 13:40:00,163.69,163.72,163.67,163.69,27815.0,149.566,149.5935,149.5478,149.566,27815.0
2019-05-03 13:50:00,163.69,163.76,163.65,163.7,33135.0,149.566,149.63,149.5295,149.5752,33135.0
2019-05-03 14:00:00,163.67,163.69,163.61,163.66,14354.0,149.5478,149.566,149.493,149.5386,14354.0
2019-05-03 14:10:00,163.65,163.69,163.59,163.59,8040.0,149.5295,149.566,149.4747,149.4747,8040.0
2019-05-03 14:20:00,163.6,163.67,163.58,163.64,16873.0,149.4838,149.5478,149.4655,149.5204,16873.0
2019-05-03 14:30:00,163.63,163.64,163.55,163.6,133259.0,149.5112,149.5204,149.4381,149.4838,133259.0
2019-05-03 14:40:00,163.58,163.73,163.58,163.7,21751.0,149.4655,149.6026,149.4655,149.5752,21751.0
2019-05-03 14:50:00,163.68,163.69,163.58,163.6,32044.0,149.5569,149.566,149.4655,149.4838,32044.0
2019-05-03 15:00:00,163.58,163.61,163.51,163.6,41510.0,149.4655,149.493,149.4016,149.4838,41510.0
2019-05-03 15:10:00,163.59,163.59,163.51,163.51,22935.0,149.4747,149.4747,149.4016,149.4016,22935.0
2019-05-03 15:20:00,163.51,163.62,163.5,163.61,18520.0,149.4016,149.5021,149.3924,149.493,18520.0
2019-05-03 15:30:00,163.6,163.66,163.56,163.66,29620.0,149.4838,149.5386,149.4473,149.5386,29620.0
2019-05-03 15:40:00,163.66,163.68,163.56,163.64,49459.0,149.5386,149.5569,149.4473,149.5204,49459.0
2019-05-03 15:50:00,163.65,163.75,163.65,163.67,109721.0,149.5295,149.6209,149.5295,149.5478,109721.0
2019-05-06 09:30:00,160.96,161.68,160.91,161.66,21156.0,147.0716,147.7295,147.0259,147.7112,21156.0
2019-05-06 09:40:00,161.7,161.8,161.53,161.53,7036.0,147.7478,147.8391,147.5924,147.5924,7036.0
2019-05-06 09:50:00,161.46,161.87,161.41,161.87,10123.0,147.5285,147.9031,147.4828,147.9031,10123.0
2019-05-06 10:00:00,161.79,161.87,161.69,161.86,24485.0,147.83,147.9031,147.7386,147.894,24485.0
2019-05-06 10:10:00,161.88,162.12,161.81,162.1,55264.0,147.9122,148.1315,147.8483,148.1132,55264.0
2019-05-06 10:20:00,162.12,162.22,161.92,162.02,90557.0,148.1315,148.2229,147.9488,148.0401,90557.0
2019-05-06 10:30:00,162.01,162.05,161.97,162.01,11227.0,148.031,148.0676,147.9945,148.031,11227.0
2019-05-06 10:40:00,162.08,162.12,161.92,162.08,4070.0,148.095,148.1315,147.9488,148.095,4070.0
2019-05-06 10:50:00,162.14,162.34,162.14,162.26,9673.0,148.1498,148.3325,148.1498,148.2594,9673.0
2019-05-06 11:00:00,162.27,162.34,162.16,162.25,5925.0,148.2686,148.3325,148.1681,148.2503,5925.0
2019-05-06 11:10:00,162.23,162.37,162.16,162.37,8094.0,148.232,148.3599,148.1681,148.3599,8094.0
2019-05-06 11:20:00,162.41,162.53,162.41,162.5,14096.0,148.3965,148.5061,148.3965,148.4787,14096.0
2019-05-06 11:30:00,162.55,162.55,162.2,162.36,25334.0,148.5244,148.5244,148.2046,148.3508,25334.0
2019-05-06 11:40:00,162.44,162.58,162.39,162.46,24232.0,148.4239,148.5518,148.3782,148.4422,24232.0
2019-05-06 11:50:00,162.32,162.36,162.2,162.2,5900.0,148.3143,148.3508,148.2046,148.2046,5900.0
2019-05-06 12:00:00,162.28,162.28,162.11,162.18,11474.0,148.2777,148.2777,148.1224,148.1863,11474.0
2019-05-06 12:10:00,162.17,162.22,162.1,162.1,3935.0,148.1772,148.2229,148.1132,148.1132,3935.0
2019-05-06 12:20:00,162.19,162.24,162.15,162.17,7800.0,148.1955,148.2412,148.1589,148.1772,7800.0
2019-05-06 12:30:00,162.2,162.34,162.17,162.34,9618.0,148.2046,148.3325,148.1772,148.3325,9618.0
2019-05-06 12:40:00,162.28,162.31,162.19,162.19,14761.0,148.2777,148.3051,148.1955,148.1955,14761.0
2019-05-06 12:50:00,162.18,162.21,162.11,162.13,31412.0,148.1863,148.2138,148.1224,148.1407,31412.0
2019-05-06 13:00:00,162.09,162.24,162.01,162.15,5799.0,148.1041,148.2412,148.031,148.1589,5799.0
2019-05-06 13:10:00,162.18,162.3,162.18,162.27,7530.0,148.1863,148.296,148.1863,148.2686,7530.0
2019-05-06 13:20:00,162.25,162.39,162.25,162.38,3604.0,148.2503,148.3782,148.2503,148.3691,3604.0
2019-05-06 13:30:00,162.38,162.38,162.32,162.33,2085.0,148.3691,148.3691,148.3143,148.3234,2085.0
2019-05-06 13:40:00,162.36,162.41,162.31,162.4,18632.0,148.3508,148.3965,148.3051,148.3874,18632.0
2019-05-06 13:50:00,162.41,162.44,162.39,162.42,24052.0,148.3965,148.4239,148.3782,148.4056,24052.0
2019-05-06 14:00:00,162.42,162.43,162.38,162.39,3064.0,148.4056,148.4148,148.3691,148.3782,3064.0
2019-05-06 14:10:00,162.47,162.58,162.47,162.58,6156.0,148.4513,148.5518,148.4513,148.5518,6156.0
2019-05-06 14:20:00,162.56,162.6,162.53,162.57,1100.0,148.5336,148.5701,148.5061,148.5427,1100.0
2019-05-06 14:30:00,162.58,162.83,162.58,162.83,31364.0,148.5518,148.7803,148.5518,148.7803,31364.0
2019-05-06 14:40:00,162.8,163.02,162.8,163.0,12938.0,148.7528,148.9539,148.7528,148.9356,12938.0
2019-05-06 14:50:00,163.08,163.15,163.02,163.12,24764.0,149.0087,149.0726,148.9539,149.0452,24764.0
2019-05-06 15:00:00,163.14,163.21,163.08,163.15,9269.0,149.0635,149.1275,149.0087,149.0726,9269.0
2019-05-06 15:10:00,163.15,163.16,163.01,163.05,10851.0,149.0726,149.0818,148.9447,148.9813,10851.0
2019-05-06 15:20:00,163.09,163.23,163.07,163.14,11818.0,149.0178,149.1457,148.9995,149.0635,11818.0
2019-05-06 15:30:00,163.15,163.29,163.07,163.25,16600.0,149.0726,149.2006,148.9995,149.164,16600.0
2019-05-06 15:40:00,163.26,163.26,163.01,163.11,25847.0,149.1732,149.1732,148.9447,149.0361,25847.0
2019-05-06 15:50:00,163.15,163.19,162.96,163.03,99712.0,149.0726,149.1092,148.899,148.963,99712.0
2019-05-07 09:30:00,161.62,161.92,161.62,161.92,10984.0,147.6747,147.9488,147.6747,147.9488,10984.0
2019-05-07 09:40:00,161.8,161.8,161.15,161.19,44097.0,147.8391,147.8391,147.2452,147.2818,44097.0
2019-05-07 09:50:00,161.19,161.5,160.97,161.34,193942.0,147.2818,147.565,147.0807,147.4188,193942.0
2019-05-07 10:00:00,161.36,161.36,160.81,160.97,15845.0,147.4371,147.4371,146.9345,147.0807,15845.0
2019-05-07 10:10:00,160.96,161.01,160.71,160.91,16508.0,147.0716,147.1173,146.8432,147.0259,16508.0
2019-05-07 10:20:00,160.88,161.26,160.88,161.26,9426.0,146.9985,147.3457,146.9985,147.3457,9426.0
2019-05-07 10:30:00,161.22,161.25,160.76,160.86,9651.0,147.3092,147.3366,146.8889,146.9802,9651.0
2019-05-07 10:40:00,160.76,160.88,160.56,160.79,15140.0,146.8889,146.9985,146.7061,146.9163,15140.0
2019-05-07 10:50:00,160.65,160.71,160.53,160.55,7567.0,146.7884,146.8432,146.6787,146.697,7567.0
2019-05-07 11:00:00,160.6,160.71,160.33,160.71,11573.0,146.7427,146.8432,146.496,146.8432,11573.0
2019-05-07 11:10:00,160.73,160.87,160.61,160.72,10415.0,146.8615,146.9894,146.7518,146.8523,10415.0
2019-05-07 11:20:00,160.59,160.78,160.38,160.69,22981.0,146.7335,146.9071,146.5417,146.8249,22981.0
2019-05-07 11:30:00,160.74,160.91,160.4,160.61,10634.0,146.8706,147.0259,146.5599,146.7518,10634.0
2019-05-07 11:40:00,160.72,160.81,160.44,160.54,12286.0,146.8523,146.9345,146.5965,146.6878,12286.0
2019-05-07 11:50:00,160.56,160.56,160.26,160.42,10233.0,146.7061,146.7061,146.432,146.5782,10233.0
2019-05-07 12:00:00,160.32,160.59,160.2,160.49,11824.0,146.4868,146.7335,146.3772,146.6422,11824.0
2019-05-07 12:10:00,160.5,160.59,160.4,160.57,6962.0,146.6513,146.7335,146.5599,146.7153,6962.0
2019-05-07 12:20:00,160.66,160.89,160.64,160.88,19323.0,146.7975,147.0076,146.7792,146.9985,19323.0
2019-05-07 12:30:00,160.91,160.94,160.77,160.79,9611.0,147.0259,147.0533,146.898,146.9163,9611.0
2019-05-07 12:40:00,160.74,160.81,160.64,160.73,29372.0,146.8706,146.9345,146.7792,146.8615,29372.0
2019-05-07 12:50:00,160.79,160.93,160.58,160.59,30951.0,146.9163,147.0442,146.7244,146.7335,30951.0
2019-05-07 13:00:00,160.54,160.62,160.14,160.14,14979.0,146.6878,146.7609,146.3224,146.3224,14979.0
2019-05-07 13:10:00,160.13,160.26,160.0,160.02,30322.0,146.3132,146.432,146.1944,146.2127,30322.0
2019-05-07 13:20:00,159.96,159.99,159.75,159.81,23441.0,146.1579,146.1853,145.966,146.0208,23441.0
2019-05-07 13:30:00,159.74,159.87,159.67,159.8,175407.0,145.9569,146.0757,145.8929,146.0117,175407.0
2019-05-07 13:40:00,159.78,159.95,159.59,159.95,13942.0,145.9934,146.1488,145.8198,146.1488,13942.0
2019-05-07 13:50:00,159.92,160.1,159.92,159.92,13544.0,146.1213,146.2858,146.1213,146.1213,13544.0
2019-05-07 14:00:00,159.89,160.11,159.79,160.03,20792.0,146.0939,146.2949,146.0026,146.2219,20792.0
2019-05-07 14:10:00,160.03,160.03,159.74,159.91,16872.0,146.2219,146.2219,145.9569,146.1122,16872.0
2019-05-07 14:20:00,159.94,160.03,159.58,159.61,13051.0,146.1396,146.2219,145.8107,145.8381,13051.0
2019-05-07 14:30:00,159.73,159.73,159.38,159.52,20539.0,145.9477,145.9477,145.6279,145.7559,20539.0
2019-05-07 14:40:00,159.56,159.7,159.38,159.38,27614.0,145.7924,145.9203,145.6279,145.6279,27614.0
2019-05-07 14:50:00,159.39,159.91,159.39,159.88,19969.0,145.6371,146.1122,145.6371,146.0848,19969.0
2019-05-07 15:00:00,159.76,159.76,159.48,159.75,15191.0,145.9751,145.9751,145.7193,145.966,15191.0
2019-05-07 15:10:00,159.74,159.97,159.74,159.79,16647.0,145.9569,146.167,145.9569,146.0026,16647.0
2019-05-07 15:20:00,159.85,159.93,159.55,159.58,31624.0,146.0574,146.1305,145.7833,145.8107,31624.0
2019-05-07 15:30:00,159.55,159.61,159.1,159.15,53864.0,145.7833,145.8381,145.3721,145.4178,53864.0
2019-05-07 15:40:00,159.14,159.78,159.14,159.77,33374.0,145.4086,145.9934,145.4086,145.9843,33374.0
2019-05-07 15:50:00,159.78,160.4,159.77,160.32,106626.0,145.9934,146.5599,145.9843,146.4868,106626.0
2019-05-08 09:30:00,160.07,160.16,159.76,159.77,14143.0,146.2584,146.3406,145.9751,145.9843,14143.0
2019-05-08 09:40:00,159.78,160.47,159.74,160.3,33754.0,145.9934,146.6239,145.9569,146.4686,33754.0
2019-05-08 09:50:00,160.31,160.35,160.08,160.27,28114.0,146.4777,146.5142,146.2675,146.4411,28114.0
2019-05-08 10:00:00,160.38,160.47,160.21,160.35,30677.0,146.5417,146.6239,146.3863,146.5142,30677.0
2019-05-08 10:10:00,160.28,160.46,160.18,160.46,3109.0,146.4503,146.6147,146.3589,146.6147,3109.0
2019-05-08 10:20:00,160.53,160.53,160.13,160.19,15083.0,146.6787,146.6787,146.3132,146.368,15083.0
2019-05-08 10:30:00,160.18,160.23,159.98,159.98,2600.0,146.3589,146.4046,146.1762,146.1762,2600.0
2019-05-08 10:40:00,160.04,160.38,160.04,160.32,3816.0,146.231,146.5417,146.231,146.4868,3816.0
2019-05-08 10:50:00,160.31,160.66,160.07,160.66,13010.0,146.4777,146.7975,146.2584,146.7975,13010.0
2019-05-08 11:00:00,160.68,161.06,160.57,160.82,52866.0,146.8158,147.163,146.7153,146.9437,52866.0
2019-05-08 11:10:00,160.89,160.95,160.71,160.74,13983.0,147.0076,147.0625,146.8432,146.8706,13983.0
2019-05-08 11:20:00,160.75,160.86,160.66,160.67,26435.0,146.8797,146.9802,146.7975,146.8066,26435.0
2019-05-08 11:30:00,160.7,160.77,160.24,160.28,28954.0,146.834,146.898,146.4137,146.4503,28954.0
2019-05-08 11:40:00,160.3,160.5,160.23,160.5,8973.0,146.4686,146.6513,146.4046,146.6513,8973.0
2019-05-08 11:50:00,160.5,160.7,160.46,160.54,34752.0,146.6513,146.834,146.6147,146.6878,34752.0
2019-05-08 12:00:00,160.56,160.56,160.21,160.21,7633.0,146.7061,146.7061,146.3863,146.3863,7633.0
2019-05-08 12:10:00,160.31,160.36,160.2,160.35,5116.0,146.4777,146.5234,146.3772,146.5142,5116.0
2019-05-08 12:20:00,160.33,160.53,160.29,160.53,3600.0,146.496,146.6787,146.4594,146.6787,3600.0
2019-05-08 12:30:00,160.43,160.65,160.43,160.58,4481.0,146.5873,146.7884,146.5873,146.7244,4481.0
2019-05-08 12:40:00,160.59,160.79,160.59,160.66,5876.0,146.7335,146.9163,146.7335,146.7975,5876.0
2019-05-08 12:50:00,160.73,160.82,160.73,160.78,7891.0,146.8615,146.9437,146.8615,146.9071,7891.0
2019-05-08 13:00:00,160.85,160.88,160.71,160.78,3934.0,146.9711,146.9985,146.8432,146.9071,3934.0
2019-05-08 13:10:00,160.72,160.72,160.58,160.59,4506.0,146.8523,146.8523,146.7244,146.7335,4506.0
2019-05-08 13:20:00,160.6,160.74,160.6,160.7,3158.0,146.7427,146.8706,146.7427,146.834,3158.0
2019-05-08 13:30:00,160.7,160.74,160.54,160.63,16421.0,146.834,146.8706,146.6878,146.7701,16421.0
2019-05-08 13:40:00,160.61,160.69,160.55,160.62,7937.0,146.7518,146.8249,146.697,146.7609,7937.0
2019-05-08 13:50:00,160.65,160.7,160.57,160.69,14648.0,146.7884,146.834,146.7153,146.8249,14648.0
2019-05-08 14:00:00,160.67,160.68,160.58,160.67,7326.0,146.8066,146.8158,146.7244,146.8066,7326.0
2019-05-08 14:10:00,160.64,160.64,160.46,160.53,587171.0,146.7792,146.7792,146.6147,146.6787,587171.0
2019-05-08 14:20:00,160.58,160.69,160.55,160.66,10305.0,146.7244,146.8249,146.697,146.7975,10305.0
2019-05-08 14:30:00,160.71,160.77,160.64,160.65,13572.0,146.8432,146.898,146.7792,146.7884,13572.0
2019-05-08 14:40:00,160.68,160.79,160.62,160.7,14765.0,146.8158,146.9163,146.7609,146.834,14765.0
2019-05-08 14:50:00,160.68,160.72,160.61,160.68,31740.0,146.8158,146.8523,146.7518,146.8158,31740.0
2019-05-08 15:00:00,160.75,160.83,160.69,160.72,11112.0,146.8797,146.9528,146.8249,146.8523,11112.0
2019-05-08 15:10:00,160.73,160.86,160.69,160.85,6557.0,146.8615,146.9802,146.8249,146.9711,6557.0
2019-05-08 15:20:00,160.86,160.94,160.86,160.94,9047.0,146.9802,147.0533,146.9802,147.0533,9047.0
2019-05-08 15:30:00,160.93,160.94,160.81,160.83,5381.0,147.0442,147.0533,146.9345,146.9528,5381.0
2019-05-08 15:40:00,160.81,160.81,160.38,160.42,44794.0,146.9345,146.9345,146.5417,146.5782,44794.0
2019-05-08 15:50:00,160.43,160.43,160.01,160.04,83680.0,146.5873,146.5873,146.2036,146.231,83680.0
2019-05-09 09:30:00,158.71,158.91,158.55,158.8,22669.0,145.0157,145.1985,144.8696,145.098,22669.0
2019-05-09 09:40:00,158.75,158.77,158.26,158.3,54509.0,145.0523,145.0706,144.6046,144.6411,54509.0
2019-05-09 09:50:00,158.28,158.44,158.03,158.38,54995.0,144.6229,144.769,144.3944,144.7142,54995.0
2019-05-09 10:00:00,158.33,158.33,157.97,158.14,70215.0,144.6685,144.6685,144.3396,144.4949,70215.0
2019-05-09 10:10:00,158.12,158.31,158.08,158.17,48957.0,144.4767,144.6503,144.4401,144.5223,48957.0
2019-05-09 10:20:00,158.05,158.05,157.67,157.9,21094.0,144.4127,144.4127,144.0655,144.2756,21094.0
2019-05-09 10:30:00,157.8,157.97,157.78,157.84,5145.0,144.1843,144.3396,144.166,144.2208,5145.0
2019-05-09 10:40:00,157.74,158.27,157.73,158.24,18429.0,144.1294,144.6137,144.1203,144.5863,18429.0
2019-05-09 10:50:00,158.26,158.28,157.9,157.91,5792.0,144.6046,144.6229,144.2756,144.2848,5792.0
2019-05-09 11:00:00,157.87,158.06,157.84,157.86,10786.0,144.2482,144.4218,144.2208,144.2391,10786.0
2019-05-09 11:10:00,157.94,158.22,157.87,158.19,6055.0,144.3122,144.568,144.2482,144.5406,6055.0
2019-05-09 11:20:00,158.15,158.15,157.71,157.71,16578.0,144.5041,144.5041,144.102,144.102,16578.0
2019-05-09 11:30:00,157.93,158.14,157.88,158.03,10127.0,144.303,144.4949,144.2574,144.3944,10127.0
2019-05-09 11:40:00,158.04,158.3,157.94,158.3,16561.0,144.4036,144.6411,144.3122,144.6411,16561.0
2019-05-09 11:50:00,158.32,158.53,158.21,158.46,13786.0,144.6594,144.8513,144.5589,144.7873,13786.0
2019-05-09 12:00:00,158.34,158.39,158.21,158.38,14222.0,144.6777,144.7234,144.5589,144.7142,14222.0
2019-05-09 12:10:00,158.41,158.6,158.36,158.55,11442.0,144.7416,144.9152,144.6959,144.8696,11442.0
2019-05-09 12:20:00,158.49,158.93,158.45,158.81,43456.0,144.8147,145.2168,144.7782,145.1071,43456.0
2019-05-09 12:30:00,158.88,159.56,158.87,159.45,56907.0,145.1711,145.7924,145.1619,145.6919,56907.0
2019-05-09 12:40:00,159.49,159.81,159.13,159.32,67323.0,145.7284,146.0208,145.3995,145.5731,67323.0
2019-05-09 12:50:00,159.34,159.53,159.23,159.37,13196.0,145.5914,145.765,145.4909,145.6188,13196.0
2019-05-09 13:00:00,159.55,159.64,159.4,159.4,12075.0,145.7833,145.8655,145.6462,145.6462,12075.0
2019-05-09 13:10:00,159.44,159.54,159.22,159.25,45089.0,145.6828,145.7741,145.4817,145.5092,45089.0
2019-05-09 13:20:00,159.19,159.39,159.19,159.31,3160.0,145.4543,145.6371,145.4543,145.564,3160.0
2019-05-09 13:30:00,159.33,159.43,159.23,159.42,386227.0,145.5823,145.6736,145.4909,145.6645,386227.0
2019-05-09 13:40:00,159.45,159.87,159.4,159.87,21482.0,145.6919,146.0757,145.6462,146.0757,21482.0
2019-05-09 13:50:00,159.88,159.88,159.52,159.56,47617.0,146.0848,146.0848,145.7559,145.7924,47617.0
2019-05-09 14:00:00,159.59,159.7,159.35,159.48,29095.0,145.8198,145.9203,145.6005,145.7193,29095.0
2019-05-09 14:10:00,159.49,159.71,159.39,159.68,5839.0,145.7284,145.9295,145.6371,145.9021,5839.0
2019-05-09 14:20:00,159.74,159.89,159.6,159.69,7209.0,145.9569,146.0939,145.829,145.9112,7209.0
2019-05-09 14:30:00,159.69,159.83,159.69,159.7,11774.0,145.9112,146.0391,145.9112,145.9203,11774.0
2019-05-09 14:40:00,159.78,159.9,159.6,159.6,14787.0,145.9934,146.1031,145.829,145.829,14787.0
2019-05-09 14:50:00,159.6,159.72,159.27,159.31,9992.0,145.829,145.9386,145.5274,145.564,9992.0
2019-05-09 15:00:00,159.3,159.35,158.96,158.99,29165.0,145.5548,145.6005,145.2442,145.2716,29165.0
2019-05-09 15:10:00,158.96,159.25,158.95,159.25,12305.0,145.2442,145.5092,145.235,145.5092,12305.0
2019-05-09 15:20:00,159.24,159.5,159.14,159.49,23810.0,145.5,145.7376,145.4086,145.7284,23810.0
2019-05-09 15:30:00,159.47,159.77,159.47,159.75,18506.0,145.7102,145.9843,145.7102,145.966,18506.0
2019-05-09 15:40:00,159.76,159.76,159.36,159.36,19034.0,145.9751,145.9751,145.6097,145.6097,19034.0
2019-05-09 15:50:00,159.38,159.69,159.38,159.64,69134.0,145.6279,145.9112,145.6279,145.8655,69134.0
2019-05-10 09:30:00,159.03,159.18,159.03,159.13,5398.0,145.3081,145.4452,145.3081,145.3995,5398.0
2019-05-10 09:40:00,159.24,159.38,159.24,159.38,2625.0,145.5,145.6279,145.5,145.6279,2625.0
2019-05-10 09:50:00,159.29,159.33,158.99,159.09,12276.0,145.5457,145.5823,145.2716,145.363,12276.0
2019-05-10 10:00:00,158.95,158.95,158.67,158.76,4402.0,145.235,145.235,144.9792,145.0614,4402.0
2019-05-10 10:10:00,158.68,158.68,158.19,158.38,13794.0,144.9883,144.9883,144.5406,144.7142,13794.0
2019-05-10 10:20:00,158.31,158.39,158.24,158.27,2063.0,144.6503,144.7234,144.5863,144.6137,2063.0
2019-05-10 10:30:00,158.23,158.25,157.78,157.83,13661.0,144.5772,144.5954,144.166,144.2117,13661.0
2019-05-10 10:40:00,157.83,157.83,157.32,157.72,10843.0,144.2117,144.2117,143.7457,144.1112,10843.0
2019-05-10 10:50:00,157.67,157.72,157.46,157.46,6644.0,144.0655,144.1112,143.8736,143.8736,6644.0
2019-05-10 11:00:00,157.52,157.6,157.16,157.59,30654.0,143.9284,144.0015,143.5995,143.9924,30654.0
2019-05-10 11:10:00,157.65,157.76,157.53,157.76,44760.0,144.0472,144.1477,143.9376,144.1477,44760.0
2019-05-10 11:20:00,157.77,157.9,157.5,157.51,23588.0,144.1569,144.2756,143.9102,143.9193,23588.0
2019-05-10 11:30:00,157.55,157.79,157.31,157.68,19269.0,143.9558,144.1751,143.7365,144.0746,19269.0
2019-05-10 11:40:00,157.66,157.66,157.25,157.35,11360.0,144.0563,144.0563,143.6817,143.7731,11360.0
2019-05-10 11:50:00,157.3,157.72,157.26,157.57,31950.0,143.7274,144.1112,143.6909,143.9741,31950.0
2019-05-10 12:00:00,157.67,157.91,157.66,157.75,11164.0,144.0655,144.2848,144.0563,144.1386,11164.0
2019-05-10 12:10:00,157.77,158.44,157.77,158.37,23464.0,144.1569,144.769,144.1569,144.7051,23464.0
2019-05-10 12:20:00,158.42,158.61,158.28,158.54,3868.0,144.7508,144.9244,144.6229,144.8604,3868.0
2019-05-10 12:30:00,158.56,158.93,158.56,158.8,20720.0,144.8787,145.2168,144.8787,145.098,20720.0
2019-05-10 12:40:00,158.79,158.83,158.58,158.63,4892.0,145.0888,145.1254,144.897,144.9427,4892.0
2019-05-10 12:50:00,158.62,158.96,158.62,158.91,7352.0,144.9335,145.2442,144.9335,145.1985,7352.0
2019-05-10 13:00:00,158.85,159.05,158.79,158.92,4366.0,145.1437,145.3264,145.0888,145.2076,4366.0
2019-05-10 13:10:00,158.95,159.23,158.89,159.2,25773.0,145.235,145.4909,145.1802,145.4635,25773.0
2019-05-10 13:20:00,159.21,159.46,159.19,159.19,20173.0,145.4726,145.701,145.4543,145.4543,20173.0
2019-05-10 13:30:00,159.27,159.38,159.19,159.22,5511.0,145.5274,145.6279,145.4543,145.4817,5511.0
2019-05-10 13:40:00,159.31,159.65,159.24,159.59,48788.0,145.564,145.8746,145.5,145.8198,48788.0
2019-05-10 13:50:00,159.59,159.67,159.47,159.59,14723.0,145.8198,145.8929,145.7102,145.8198,14723.0
2019-05-10 14:00:00,159.56,159.75,159.48,159.73,13536.0,145.7924,145.966,145.7193,145.9477,13536.0
2019-05-10 14:10:00,159.71,159.71,159.28,159.31,8295.0,145.9295,145.9295,145.5366,145.564,8295.0
2019-05-10 14:20:00,159.32,159.43,159.22,159.38,182235.0,145.5731,145.6736,145.4817,145.6279,182235.0
2019-05-10 14:30:00,159.4,159.55,159.35,159.52,6454.0,145.6462,145.7833,145.6005,145.7559,6454.0
2019-05-10 14:40:00,159.55,159.68,159.54,159.64,7163.0,145.7833,145.9021,145.7741,145.8655,7163.0
2019-05-10 14:50:00,159.68,159.94,159.68,159.82,16511.0,145.9021,146.1396,145.9021,146.03,16511.0
2019-05-10 15:00:00,159.83,160.04,159.83,159.96,9087.0,146.0391,146.231,146.0391,146.1579,9087.0
2019-05-10 15:10:00,159.94,160.5,159.94,160.43,9906.0,146.1396,146.6513,146.1396,146.5873,9906.0
2019-05-10 15:20:00,160.42,160.78,160.42,160.65,25463.0,146.5782,146.9071,146.5782,146.7884,25463.0
2019-05-10 15:30:00,160.61,160.62,160.02,160.02,20690.0,146.7518,146.7609,146.2127,146.2127,20690.0
2019-05-10 15:40:00,160.05,160.14,159.83,159.91,18469.0,146.2401,146.3224,146.0391,146.1122,18469.0
2019-05-10 15:50:00,159.89,160.31,159.82,160.3,74609.0,146.0939,146.4777,146.03,146.4686,74609.0
2019-05-13 09:30:00,157.22,157.68,157.07,157.64,16182.0,143.6543,144.0746,143.5173,144.0381,16182.0
2019-05-13 09:40:00,157.62,157.74,157.39,157.54,5835.0,144.0198,144.1294,143.8096,143.9467,5835.0
2019-05-13 09:50:00,157.3,157.3,156.83,156.95,28338.0,143.7274,143.7274,143.298,143.4076,28338.0
2019-05-13 10:00:00,156.72,156.72,156.36,156.58,30960.0,143.1975,143.1975,142.8685,143.0695,30960.0
2019-05-13 10:10:00,156.61,156.85,156.5,156.84,9669.0,143.0969,143.3162,142.9964,143.3071,9669.0
2019-05-13 10:20:00,156.77,156.77,156.61,156.67,2799.0,143.2431,143.2431,143.0969,143.1518,2799.0
2019-05-13 10:30:00,156.56,156.95,156.56,156.78,8302.0,143.0513,143.4076,143.0513,143.2523,8302.0
2019-05-13 10:40:00,157.01,157.06,156.85,156.85,4003.0,143.4624,143.5081,143.3162,143.3162,4003.0
2019-05-13 10:50:00,156.67,156.84,156.65,156.67,6248.0,143.1518,143.3071,143.1335,143.1518,6248.0
2019-05-13 11:00:00,156.77,156.82,156.49,156.63,7503.0,143.2431,143.2888,142.9873,143.1152,7503.0
2019-05-13 11:10:00,156.57,156.76,156.32,156.37,11620.0,143.0604,143.234,142.832,142.8777,11620.0
2019-05-13 11:20:00,156.43,156.72,156.42,156.49,5940.0,142.9325,143.1975,142.9233,142.9873,5940.0
2019-05-13 11:30:00,156.58,156.58,156.32,156.32,1244.0,143.0695,143.0695,142.832,142.832,1244.0
2019-05-13 11:40:00,156.38,156.41,156.22,156.29,11214.0,142.8868,142.9142,142.7406,142.8046,11214.0
2019-05-13 11:50:00,156.22,156.53,156.14,156.53,13159.0,142.7406,143.0238,142.6675,143.0238,13159.0
2019-05-13 12:00:00,156.53,156.53,156.23,156.23,3519.0,143.0238,143.0238,142.7497,142.7497,3519.0
2019-05-13 12:10:00,156.31,156.33,156.15,156.21,61905.0,142.8228,142.8411,142.6766,142.7315,61905.0
2019-05-13 12:20:00,156.32,156.36,156.01,156.08,3692.0,142.832,142.8685,142.5487,142.6127,3692.0
2019-05-13 12:30:00,156.08,156.29,156.0,156.2,22758.0,142.6127,142.8046,142.5396,142.7223,22758.0
2019-05-13 12:40:00,156.11,156.3,156.08,156.29,19119.0,142.6401,142.8137,142.6127,142.8046,19119.0
2019-05-13 12:50:00,156.31,156.31,155.96,155.96,7342.0,142.8228,142.8228,142.503,142.503,7342.0
2019-05-13 13:00:00,155.89,155.94,155.78,155.84,7794.0,142.4391,142.4848,142.3386,142.3934,7794.0
2019-05-13 13:10:00,155.74,155.91,155.71,155.85,7653.0,142.302,142.4573,142.2746,142.4025,7653.0
2019-05-13 13:20:00,155.74,155.91,155.69,155.79,5372.0,142.302,142.4573,142.2563,142.3477,5372.0
2019-05-13 13:30:00,155.74,156.35,155.74,156.2,11964.0,142.302,142.8594,142.302,142.7223,11964.0
2019-05-13 13:40:00,156.24,156.29,156.1,156.16,3489.0,142.7589,142.8046,142.631,142.6858,3489.0
2019-05-13 13:50:00,156.12,156.3,156.12,156.26,4298.0,142.6492,142.8137,142.6492,142.7771,4298.0
2019-05-13 14:00:00,156.29,156.61,156.28,156.42,9412.0,142.8046,143.0969,142.7954,142.9233,9412.0
2019-05-13 14:10:00,156.42,156.46,156.07,156.1,125407.0,142.9233,142.9599,142.6035,142.631,125407.0
2019-05-13 14:20:00,156.17,156.8,156.14,156.64,41522.0,142.6949,143.2706,142.6675,143.1244,41522.0
2019-05-13 14:30:00,156.65,156.65,156.44,156.61,6975.0,143.1335,143.1335,142.9416,143.0969,6975.0
2019-05-13 14:40:00,156.5,156.66,156.39,156.66,4433.0,142.9964,143.1426,142.8959,143.1426,4433.0
2019-05-13 14:50:00,156.72,156.96,156.71,156.79,4306.0,143.1975,143.4167,143.1883,143.2614,4306.0
2019-05-13 15:00:00,156.81,156.91,156.59,156.85,10569.0,143.2797,143.3711,143.0787,143.3162,10569.0
2019-05-13 15:10:00,156.71,156.75,156.39,156.41,65324.0,143.1883,143.2249,142.8959,142.9142,65324.0
2019-05-13 15:20:00,156.46,156.46,156.14,156.23,22904.0,142.9599,142.9599,142.6675,142.7497,22904.0
2019-05-13 15:30:00,156.17,156.18,155.86,155.94,27098.0,142.6949,142.704,142.4117,142.4848,27098.0
2019-05-13 15:40:00,155.98,156.31,155.98,156.28,16512.0,142.5213,142.8228,142.5213,142.7954,16512.0
2019-05-13 15:50:00,156.26,156.42,156.08,156.42,51085.0,142.7771,142.9233,142.6127,142.9233,51085.0
2019-05-14 09:30:00,156.84,157.22,156.83,157.18,20730.0,143.3071,143.6543,143.298,143.6178,20730.0
2019-05-14 09:40:00,157.15,157.4,156.88,156.88,24725.0,143.5904,143.8188,143.3436,143.3436,24725.0
2019-05-14 09:50:00,156.86,157.17,156.79,157.07,9577.0,143.3254,143.6086,143.2614,143.5173,9577.0
2019-05-14 10:00:00,157.13,157.32,157.09,157.3,18438.0,143.5721,143.7457,143.5355,143.7274,18438.0
2019-05-14 10:10:00,157.33,157.62,157.18,157.61,59900.0,143.7548,144.0198,143.6178,144.0107,59900.0
2019-05-14 10:20:00,157.62,157.75,157.62,157.71,8828.0,144.0198,144.1386,144.0198,144.102,8828.0
2019-05-14 10:30:00,157.72,157.77,157.53,157.68,5633.0,144.1112,144.1569,143.9376,144.0746,5633.0
2019-05-14 10:40:00,157.67,157.81,157.64,157.66,13928.0,144.0655,144.1934,144.0381,144.0563,13928.0
2019-05-14 10:50:00,157.64,157.64,157.5,157.63,14240.0,144.0381,144.0381,143.9102,144.0289,14240.0
2019-05-14 11:00:00,157.6,157.79,157.49,157.73,15192.0,144.0015,144.1751,143.901,144.1203,15192.0
2019-05-14 11:10:00,157.81,157.9,157.78,157.86,41302.0,144.1934,144.2756,144.166,144.2391,41302.0
2019-05-14 11:20:00,157.87,158.14,157.85,158.01,78983.0,144.2482,144.4949,144.23,144.3761,78983.0
2019-05-14 11:30:00,157.98,158.32,157.98,158.26,17963.0,144.3487,144.6594,144.3487,144.6046,17963.0
2019-05-14 11:40:00,158.28,158.34,158.19,158.34,8024.0,144.6229,144.6777,144.5406,144.6777,8024.0
2019-05-14 11:50:00,158.37,158.38,158.25,158.29,36326.0,144.7051,144.7142,144.5954,144.632,36326.0
2019-05-14 12:00:00,158.3,158.41,158.26,158.26,7386.0,144.6411,144.7416,144.6046,144.6046,7386.0
2019-05-14 12:10:00,158.24,158.35,158.1,158.1,21184.0,144.5863,144.6868,144.4584,144.4584,21184.0
2019-05-14 12:20:00,158.11,158.22,158.09,158.09,8353.0,144.4675,144.568,144.4492,144.4492,8353.0
2019-05-14 12:30:00,158.09,158.23,158.03,158.22,9458.0,144.4492,144.5772,144.3944,144.568,9458.0
2019-05-14 12:40:00,158.22,158.31,158.19,158.28,12582.0,144.568,144.6503,144.5406,144.6229,12582.0
2019-05-14 12:50:00,158.28,158.28,158.17,158.18,9056.0,144.6229,144.6229,144.5223,144.5315,9056.0
2019-05-14 13:00:00,158.2,158.31,158.19,158.29,5559.0,144.5498,144.6503,144.5406,144.632,5559.0
2019-05-14 13:10:00,158.33,158.49,158.33,158.36,11421.0,144.6685,144.8147,144.6685,144.6959,11421.0
2019-05-14 13:20:00,158.38,158.53,158.38,158.47,6758.0,144.7142,144.8513,144.7142,144.7965,6758.0
2019-05-14 13:30:00,158.48,158.54,158.48,158.54,7481.0,144.8056,144.8604,144.8056,144.8604,7481.0
2019-05-14 13:40:00,158.53,158.56,158.48,158.53,8547.0,144.8513,144.8787,144.8056,144.8513,8547.0
2019-05-14 13:50:00,158.54,158.61,158.49,158.49,9106.0,144.8604,144.9244,144.8147,144.8147,9106.0
2019-05-14 14:00:00,158.49,158.52,158.19,158.38,14427.0,144.8147,144.8421,144.5406,144.7142,14427.0
2019-05-14 14:10:00,158.36,158.47,158.29,158.44,5896.0,144.6959,144.7965,144.632,144.769,5896.0
2019-05-14 14:20:00,158.45,158.57,158.45,158.5,8255.0,144.7782,144.8878,144.7782,144.8239,8255.0
2019-05-14 14:30:00,158.52,158.54,158.4,158.52,8941.0,144.8421,144.8604,144.7325,144.8421,8941.0
2019-05-14 14:40:00,158.53,158.54,158.19,158.22,12403.0,144.8513,144.8604,144.5406,144.568,12403.0
2019-05-14 14:50:00,158.19,158.22,158.04,158.18,371367.0,144.5406,144.568,144.4036,144.5315,371367.0
2019-05-14 15:00:00,158.17,158.42,158.09,158.41,269475.0,144.5223,144.7508,144.4492,144.7416,269475.0
2019-05-14 15:10:00,158.41,158.41,158.16,158.27,52441.0,144.7416,144.7416,144.5132,144.6137,52441.0
2019-05-14 15:20:00,158.29,158.33,158.19,158.25,82620.0,144.632,144.6685,144.5406,144.5954,82620.0
2019-05-14 15:30:00,158.21,158.21,157.78,157.86,42290.0,144.5589,144.5589,144.166,144.2391,42290.0
2019-05-14 15:40:00,157.88,158.01,157.74,157.87,260806.0,144.2574,144.3761,144.1294,144.2482,260806.0
2019-05-14 15:50:00,157.89,157.92,157.56,157.61,322204.0,144.2665,144.2939,143.965,144.0107,322204.0
2019-05-15 09:30:00,156.68,157.0,156.6,156.98,78382.0,143.1609,143.4533,143.0878,143.435,78382.0
2019-05-15 09:40:00,156.99,157.14,156.7,157.0,39442.0,143.4442,143.5812,143.1792,143.4533,39442.0
2019-05-15 09:50:00,157.01,157.2,156.91,157.17,49994.0,143.4624,143.636,143.3711,143.6086,49994.0
2019-05-15 10:00:00,157.21,157.21,156.91,156.93,15875.0,143.6452,143.6452,143.3711,143.3893,15875.0
2019-05-15 10:10:00,157.04,157.86,156.89,157.61,45500.0,143.4898,144.2391,143.3528,144.0107,45500.0
2019-05-15 10:20:00,157.56,158.06,157.49,158.01,22156.0,143.965,144.4218,143.901,144.3761,22156.0
2019-05-15 10:30:00,158.1,158.11,157.97,157.97,4930.0,144.4584,144.4675,144.3396,144.3396,4930.0
2019-05-15 10:40:00,158.01,158.13,157.95,158.13,8863.0,144.3761,144.4858,144.3213,144.4858,8863.0
2019-05-15 10:50:00,158.16,158.32,158.11,158.17,25431.0,144.5132,144.6594,144.4675,144.5223,25431.0
2019-05-15 11:00:00,158.2,158.21,157.94,158.11,11068.0,144.5498,144.5589,144.3122,144.4675,11068.0
2019-05-15 11:10:00,158.05,158.24,158.05,158.23,6726.0,144.4127,144.5863,144.4127,144.5772,6726.0
2019-05-15 11:20:00,158.21,158.53,158.2,158.53,13009.0,144.5589,144.8513,144.5498,144.8513,13009.0
2019-05-15 11:30:00,158.57,158.6,158.45,158.45,5326.0,144.8878,144.9152,144.7782,144.7782,5326.0
2019-05-15 11:40:00,158.45,158.62,158.44,158.56,3839.0,144.7782,144.9335,144.769,144.8787,3839.0
2019-05-15 11:50:00,158.51,158.72,158.49,158.68,7630.0,144.833,145.0249,144.8147,144.9883,7630.0
2019-05-15 12:00:00,158.71,158.88,158.71,158.79,7531.0,145.0157,145.1711,145.0157,145.0888,7531.0
2019-05-15 12:10:00,158.68,158.68,158.6,158.6,2947.0,144.9883,144.9883,144.9152,144.9152,2947.0
2019-05-15 12:20:00,158.57,158.64,158.47,158.49,2048.0,144.8878,144.9518,144.7965,144.8147,2048.0
2019-05-15 12:30:00,158.58,158.62,158.55,158.55,3176.0,144.897,144.9335,144.8696,144.8696,3176.0
2019-05-15 12:40:00,158.59,158.67,158.55,158.66,25794.0,144.9061,144.9792,144.8696,144.9701,25794.0
2019-05-15 12:50:00,158.7,158.71,158.41,158.41,8367.0,145.0066,145.0157,144.7416,144.7416,8367.0
2019-05-15 13:00:00,158.48,158.61,158.48,158.5,2920.0,144.8056,144.9244,144.8056,144.8239,2920.0
2019-05-15 13:10:00,158.61,158.61,158.43,158.43,5479.0,144.9244,144.9244,144.7599,144.7599,5479.0
2019-05-15 13:20:00,158.43,158.51,158.4,158.47,5793.0,144.7599,144.833,144.7325,144.7965,5793.0
2019-05-15 13:30:00,158.58,158.72,158.58,158.72,1500.0,144.897,145.0249,144.897,145.0249,1500.0
2019-05-15 13:40:00,158.74,158.78,158.64,158.78,3131.0,145.0432,145.0797,144.9518,145.0797,3131.0
2019-05-15 13:50:00,158.79,158.81,158.7,158.79,7146.0,145.0888,145.1071,145.0066,145.0888,7146.0
2019-05-15 14:00:00,158.81,158.91,158.78,158.78,4185.0,145.1071,145.1985,145.0797,145.0797,4185.0
2019-05-15 14:10:00,158.85,158.9,158.82,158.82,5944.0,145.1437,145.1894,145.1163,145.1163,5944.0
2019-05-15 14:20:00,158.9,158.94,158.87,158.87,849.0,145.1894,145.2259,145.1619,145.1619,849.0
2019-05-15 14:30:00,158.85,158.91,158.77,158.85,438716.0,145.1437,145.1985,145.0706,145.1437,438716.0
2019-05-15 14:40:00,158.84,158.96,158.81,158.95,29711.0,145.1345,145.2442,145.1071,145.235,29711.0
2019-05-15 14:50:00,158.96,158.97,158.71,158.71,16635.0,145.2442,145.2533,145.0157,145.0157,16635.0
2019-05-15 15:00:00,158.71,158.79,158.66,158.77,5742.0,145.0157,145.0888,144.9701,145.0706,5742.0
2019-05-15 15:10:00,158.77,158.82,158.69,158.8,6806.0,145.0706,145.1163,144.9975,145.098,6806.0
2019-05-15 15:20:00,158.83,158.97,158.83,158.97,9289.0,145.1254,145.2533,145.1254,145.2533,9289.0
2019-05-15 15:30:00,158.94,158.96,158.75,158.82,17749.0,145.2259,145.2442,145.0523,145.1163,17749.0
2019-05-15 15:40:00,158.78,158.8,158.67,158.67,17584.0,145.0797,145.098,144.9792,144.9792,17584.0
2019-05-15 15:50:00,158.68,158.78,158.55,158.58,57827.0,144.9883,145.0797,144.8696,144.897,57827.0
2019-05-16 09:30:00,159.01,159.42,159.0,159.41,10849.0,145.2899,145.6645,145.2807,145.6553,10849.0
2019-05-16 09:40:00,159.43,159.76,159.43,159.75,17311.0,145.6736,145.9751,145.6736,145.966,17311.0
2019-05-16 09:50:00,159.79,160.08,159.79,160.07,19083.0,146.0026,146.2675,146.0026,146.2584,19083.0
2019-05-16 10:00:00,160.06,160.15,160.01,160.09,18017.0,146.2493,146.3315,146.2036,146.2767,18017.0
2019-05-16 10:10:00,160.11,160.24,160.01,160.24,10830.0,146.2949,146.4137,146.2036,146.4137,10830.0
2019-05-16 10:20:00,160.27,160.46,160.23,160.45,12350.0,146.4411,146.6147,146.4046,146.6056,12350.0
2019-05-16 10:30:00,160.47,160.47,160.33,160.37,13235.0,146.6239,146.6239,146.496,146.5325,13235.0
2019-05-16 10:40:00,160.42,160.53,160.38,160.42,5518.0,146.5782,146.6787,146.5417,146.5782,5518.0
2019-05-16 10:50:00,160.46,160.56,160.4,160.55,8690.0,146.6147,146.7061,146.5599,146.697,8690.0
2019-05-16 11:00:00,160.54,160.59,160.37,160.37,7497.0,146.6878,146.7335,146.5325,146.5325,7497.0
2019-05-16 11:10:00,160.38,160.64,160.37,160.61,11350.0,146.5417,146.7792,146.5325,146.7518,11350.0
2019-05-16 11:20:00,160.58,160.69,160.55,160.56,9894.0,146.7244,146.8249,146.697,146.7061,9894.0
2019-05-16 11:30:00,160.6,160.72,160.58,160.7,6076.0,146.7427,146.8523,146.7244,146.834,6076.0
2019-05-16 11:40:00,160.76,160.83,160.74,160.74,5169.0,146.8889,146.9528,146.8706,146.8706,5169.0
2019-05-16 11:50:00,160.72,160.77,160.66,160.72,3810.0,146.8523,146.898,146.7975,146.8523,3810.0
2019-05-16 12:00:00,160.69,160.69,160.66,160.66,3436.0,146.8249,146.8249,146.7975,146.7975,3436.0
2019-05-16 12:10:00,160.71,160.9,160.71,160.87,12502.0,146.8432,147.0168,146.8432,146.9894,12502.0
2019-05-16 12:20:00,160.88,160.88,160.73,160.74,18756.0,146.9985,146.9985,146.8615,146.8706,18756.0
2019-05-16 12:30:00,160.74,160.8,160.64,160.67,57222.0,146.8706,146.9254,146.7792,146.8066,57222.0
2019-05-16 12:40:00,160.66,160.69,160.53,160.58,31310.0,146.7975,146.8249,146.6787,146.7244,31310.0
2019-05-16 12:50:00,160.54,160.59,160.5,160.56,3491.0,146.6878,146.7335,146.6513,146.7061,3491.0
2019-05-16 13:00:00,160.58,160.65,160.43,160.52,6830.0,146.7244,146.7884,146.5873,146.6696,6830.0
2019-05-16 13:10:00,160.58,160.65,160.58,160.65,4181.0,146.7244,146.7884,146.7244,146.7884,4181.0
2019-05-16 13:20:00,160.65,160.68,160.55,160.62,2612.0,146.7884,146.8158,146.697,146.7609,2612.0
2019-05-16 13:30:00,160.54,160.6,160.49,160.49,2313.0,146.6878,146.7427,146.6422,146.6422,2313.0
2019-05-16 13:40:00,160.45,160.5,160.3,160.32,10141.0,146.6056,146.6513,146.4686,146.4868,10141.0
2019-05-16 13:50:00,160.3,160.38,160.26,160.35,4011.0,146.4686,146.5417,146.432,146.5142,4011.0
2019-05-16 14:00:00,160.33,160.4,160.28,160.34,6784.0,146.496,146.5599,146.4503,146.5051,6784.0
2019-05-16 14:10:00,160.27,160.43,160.23,160.42,6110.0,146.4411,146.5873,146.4046,146.5782,6110.0
2019-05-16 14:20:00,160.4,160.58,160.35,160.58,6342.0,146.5599,146.7244,146.5142,146.7244,6342.0
2019-05-16 14:30:00,160.57,160.62,160.53,160.6,10855.0,146.7153,146.7609,146.6787,146.7427,10855.0
2019-05-16 14:40:00,160.62,160.62,160.53,160.53,8053.0,146.7609,146.7609,146.6787,146.6787,8053.0
2019-05-16 14:50:00,160.53,160.54,160.29,160.36,3501.0,146.6787,146.6878,146.4594,146.5234,3501.0
2019-05-16 15:00:00,160.42,160.42,160.11,160.19,16327.0,146.5782,146.5782,146.2949,146.368,16327.0
2019-05-16 15:10:00,160.17,160.19,160.07,160.07,5960.0,146.3498,146.368,146.2584,146.2584,5960.0
2019-05-16 15:20:00,160.12,160.25,160.08,160.24,4909.0,146.3041,146.4229,146.2675,146.4137,4909.0
2019-05-16 15:30:00,160.19,160.19,159.98,159.98,26146.0,146.368,146.368,146.1762,146.1762,26146.0
2019-05-16 15:40:00,160.02,160.02,159.8,159.87,13843.0,146.2127,146.2127,146.0117,146.0757,13843.0
2019-05-16 15:50:00,159.92,160.06,159.77,160.05,31790.0,146.1213,146.2493,145.9843,146.2401,31790.0
2019-05-17 09:30:00,158.76,159.19,158.61,159.18,35555.0,145.0614,145.4543,144.9244,145.4452,35555.0
2019-05-17 09:40:00,159.26,159.4,159.2,159.34,22092.0,145.5183,145.6462,145.4635,145.5914,22092.0
2019-05-17 09:50:00,159.32,159.33,158.93,159.12,39287.0,145.5731,145.5823,145.2168,145.3904,39287.0
2019-05-17 10:00:00,159.2,159.35,159.07,159.18,67378.0,145.4635,145.6005,145.3447,145.4452,67378.0
2019-05-17 10:10:00,159.13,159.33,158.89,159.23,64037.0,145.3995,145.5823,145.1802,145.4909,64037.0
2019-05-17 10:20:00,159.35,159.73,159.35,159.66,11977.0,145.6005,145.9477,145.6005,145.8838,11977.0
2019-05-17 10:30:00,159.65,159.65,159.45,159.51,3089.0,145.8746,145.8746,145.6919,145.7467,3089.0
2019-05-17 10:40:00,159.64,159.81,159.62,159.72,7818.0,145.8655,146.0208,145.8472,145.9386,7818.0
2019-05-17 10:50:00,159.83,160.42,159.83,160.3,11440.0,146.0391,146.5782,146.0391,146.4686,11440.0
2019-05-17 11:00:00,160.31,160.47,160.31,160.46,3785.0,146.4777,146.6239,146.4777,146.6147,3785.0
2019-05-17 11:10:00,160.51,160.53,160.27,160.27,4085.0,146.6604,146.6787,146.4411,146.4411,4085.0
2019-05-17 11:20:00,160.32,160.35,160.24,160.26,2790.0,146.4868,146.5142,146.4137,146.432,2790.0
2019-05-17 11:30:00,160.24,160.24,159.98,159.99,8174.0,146.4137,146.4137,146.1762,146.1853,8174.0
2019-05-17 11:40:00,159.95,159.96,159.76,159.82,17207.0,146.1488,146.1579,145.9751,146.03,17207.0
2019-05-17 11:50:00,159.77,159.97,159.72,159.93,3917.0,145.9843,146.167,145.9386,146.1305,3917.0
2019-05-17 12:00:00,159.87,159.94,159.55,159.7,15105.0,146.0757,146.1396,145.7833,145.9203,15105.0
2019-05-17 12:10:00,159.64,159.74,159.52,159.71,11942.0,145.8655,145.9569,145.7559,145.9295,11942.0
2019-05-17 12:20:00,159.76,159.76,159.66,159.67,3660.0,145.9751,145.9751,145.8838,145.8929,3660.0
2019-05-17 12:30:00,159.6,159.7,159.54,159.66,12212.0,145.829,145.9203,145.7741,145.8838,12212.0
2019-05-17 12:40:00,159.67,159.92,159.66,159.86,2842.0,145.8929,146.1213,145.8838,146.0665,2842.0
2019-05-17 12:50:00,159.9,159.94,159.84,159.84,2000.0,146.1031,146.1396,146.0482,146.0482,2000.0
2019-05-17 13:00:00,159.83,160.0,159.83,160.0,2300.0,146.0391,146.1944,146.0391,146.1944,2300.0
2019-05-17 13:10:00,160.02,160.08,159.95,160.04,12420.0,146.2127,146.2675,146.1488,146.231,12420.0
2019-05-17 13:20:00,160.04,160.1,159.92,159.92,5706.0,146.231,146.2858,146.1213,146.1213,5706.0
2019-05-17 13:30:00,159.88,160.02,159.78,160.01,11668.0,146.0848,146.2127,145.9934,146.2036,11668.0
2019-05-17 13:40:00,160.02,160.07,159.84,159.98,14273.0,146.2127,146.2584,146.0482,146.1762,14273.0
2019-05-17 13:50:00,159.94,160.01,159.94,160.01,10915.0,146.1396,146.2036,146.1396,146.2036,10915.0
2019-05-17 14:00:00,159.98,160.06,159.88,159.93,13395.0,146.1762,146.2493,146.0848,146.1305,13395.0
2019-05-17 14:10:00,159.94,159.94,159.77,159.85,4249.0,146.1396,146.1396,145.9843,146.0574,4249.0
2019-05-17 14:20:00,159.8,159.88,159.77,159.81,8127.0,146.0117,146.0848,145.9843,146.0208,8127.0
2019-05-17 14:30:00,159.82,159.84,159.73,159.78,7956.0,146.03,146.0482,145.9477,145.9934,7956.0
2019-05-17 14:40:00,159.76,159.84,159.69,159.84,2714.0,145.9751,146.0482,145.9112,146.0482,2714.0
2019-05-17 14:50:00,159.85,159.92,159.85,159.91,5922.0,146.0574,146.1213,146.0574,146.1122,5922.0
2019-05-17 15:00:00,159.88,159.91,159.15,159.15,33304.0,146.0848,146.1122,145.4178,145.4178,33304.0
2019-05-17 15:10:00,159.13,159.22,159.01,159.07,43691.0,145.3995,145.4817,145.2899,145.3447,43691.0
2019-05-17 15:20:00,159.12,159.36,159.01,159.31,14825.0,145.3904,145.6097,145.2899,145.564,14825.0
2019-05-17 15:30:00,159.32,159.32,159.04,159.05,34706.0,145.5731,145.5731,145.3173,145.3264,34706.0
2019-05-17 15:40:00,159.02,159.29,158.85,159.04,53783.0,145.299,145.5457,145.1437,145.3173,53783.0
2019-05-17 15:50:00,159.06,159.29,158.97,159.02,81485.0,145.3355,145.5457,145.2533,145.299,81485.0
2019-05-20 09:30:00,157.93,157.93,157.51,157.68,14609.0,144.303,144.303,143.9193,144.0746,14609.0
2019-05-20 09:40:00,157.63,158.2,157.62,157.95,13246.0,144.0289,144.5498,144.0198,144.3213,13246.0
2019-05-20 09:50:00,157.89,158.23,157.69,158.17,33332.0,144.2665,144.5772,144.0838,144.5223,33332.0
2019-05-20 10:00:00,158.17,158.26,157.98,158.19,14543.0,144.5223,144.6046,144.3487,144.5406,14543.0
2019-05-20 10:10:00,158.17,158.25,158.07,158.13,9931.0,144.5223,144.5954,144.431,144.4858,9931.0
2019-05-20 10:20:00,158.2,158.5,158.11,158.45,9594.0,144.5498,144.8239,144.4675,144.7782,9594.0
2019-05-20 10:30:00,158.41,158.68,158.34,158.55,3805.0,144.7416,144.9883,144.6777,144.8696,3805.0
2019-05-20 10:40:00,158.54,158.64,158.34,158.37,7433.0,144.8604,144.9518,144.6777,144.7051,7433.0
2019-05-20 10:50:00,158.35,158.57,158.29,158.56,5600.0,144.6868,144.8878,144.632,144.8787,5600.0
2019-05-20 11:00:00,158.63,158.65,158.23,158.23,9017.0,144.9427,144.9609,144.5772,144.5772,9017.0
2019-05-20 11:10:00,158.21,158.4,158.21,158.21,7299.0,144.5589,144.7325,144.5589,144.5589,7299.0
2019-05-20 11:20:00,158.18,158.37,158.12,158.29,22618.0,144.5315,144.7051,144.4767,144.632,22618.0
2019-05-20 11:30:00,158.42,158.48,158.07,158.1,13759.0,144.7508,144.8056,144.431,144.4584,13759.0
2019-05-20 11:40:00,158.13,158.39,158.11,158.35,19287.0,144.4858,144.7234,144.4675,144.6868,19287.0
2019-05-20 11:50:00,158.37,158.43,158.17,158.23,12292.0,144.7051,144.7599,144.5223,144.5772,12292.0
2019-05-20 12:00:00,158.29,158.45,158.17,158.39,17822.0,144.632,144.7782,144.5223,144.7234,17822.0
2019-05-20 12:10:00,158.4,158.6,158.39,158.54,12051.0,144.7325,144.9152,144.7234,144.8604,12051.0
2019-05-20 12:20:00,158.53,158.59,158.37,158.37,4279.0,144.8513,144.9061,144.7051,144.7051,4279.0
2019-05-20 12:30:00,158.36,158.46,158.18,158.46,24939.0,144.6959,144.7873,144.5315,144.7873,24939.0
2019-05-20 12:40:00,158.43,158.43,158.28,158.3,16518.0,144.7599,144.7599,144.6229,144.6411,16518.0
2019-05-20 12:50:00,158.29,158.32,158.12,158.12,31993.0,144.632,144.6594,144.4767,144.4767,31993.0
2019-05-20 13:00:00,158.09,158.13,158.0,158.05,8523.0,144.4492,144.4858,144.367,144.4127,8523.0
2019-05-20 13:10:00,158.08,158.19,158.07,158.19,1960.0,144.4401,144.5406,144.431,144.5406,1960.0
2019-05-20 13:20:00,158.18,158.23,158.08,158.21,2282.0,144.5315,144.5772,144.4401,144.5589,2282.0
2019-05-20 13:30:00,158.24,158.31,158.19,158.28,2807.0,144.5863,144.6503,144.5406,144.6229,2807.0
2019-05-20 13:40:00,158.28,158.3,158.2,158.28,11922.0,144.6229,144.6411,144.5498,144.6229,11922.0
2019-05-20 13:50:00,158.28,158.28,158.12,158.19,3948.0,144.6229,144.6229,144.4767,144.5406,3948.0
2019-05-20 14:00:00,158.21,158.24,158.07,158.08,3143.0,144.5589,144.5863,144.431,144.4401,3143.0
2019-05-20 14:10:00,158.09,158.19,158.03,158.08,148708.0,144.4492,144.5406,144.3944,144.4401,148708.0
2019-05-20 14:20:00,158.07,158.1,157.99,158.0,5884.0,144.431,144.4584,144.3579,144.367,5884.0
2019-05-20 14:30:00,158.01,158.06,157.7,157.72,15283.0,144.3761,144.4218,144.0929,144.1112,15283.0
2019-05-20 14:40:00,157.74,157.87,157.66,157.67,9271.0,144.1294,144.2482,144.0563,144.0655,9271.0
2019-05-20 14:50:00,157.7,157.76,157.62,157.74,9028.0,144.0929,144.1477,144.0198,144.1294,9028.0
2019-05-20 15:00:00,157.74,157.77,157.58,157.58,6194.0,144.1294,144.1569,143.9832,143.9832,6194.0
2019-05-20 15:10:00,157.59,157.69,157.4,157.69,11622.0,143.9924,144.0838,143.8188,144.0838,11622.0
2019-05-20 15:20:00,157.67,157.8,157.59,157.79,13633.0,144.0655,144.1843,143.9924,144.1751,13633.0
2019-05-20 15:30:00,157.75,158.03,157.72,157.97,11889.0,144.1386,144.3944,144.1112,144.3396,11889.0
2019-05-20 15:40:00,157.99,157.99,157.87,157.87,11309.0,144.3579,144.3579,144.2482,144.2482,11309.0
2019-05-20 15:50:00,157.91,158.03,157.84,157.9,41394.0,144.2848,144.3944,144.2208,144.2756,41394.0
2019-05-21 09:30:00,158.88,159.09,158.88,159.0,20195.0,145.1711,145.363,145.1711,145.2807,20195.0
2019-05-21 09:40:00,158.98,159.06,158.87,159.05,5098.0,145.2625,145.3355,145.1619,145.3264,5098.0
2019-05-21 09:50:00,159.06,159.06,158.85,158.88,7706.0,145.3355,145.3355,145.1437,145.1711,7706.0
2019-05-21 10:00:00,159.01,159.08,158.93,158.94,4710.0,145.2899,145.3538,145.2168,145.2259,4710.0
2019-05-21 10:10:00,158.88,159.06,158.84,158.99,3076.0,145.1711,145.3355,145.1345,145.2716,3076.0
2019-05-21 10:20:00,159.05,159.07,158.98,159.01,3971.0,145.3264,145.3447,145.2625,145.2899,3971.0
2019-05-21 10:30:00,159.03,159.16,159.03,159.12,672.0,145.3081,145.4269,145.3081,145.3904,672.0
2019-05-21 10:40:00,159.17,159.4,159.16,159.33,4905.0,145.4361,145.6462,145.4269,145.5823,4905.0
2019-05-21 10:50:00,159.4,159.59,159.4,159.49,66064.0,145.6462,145.8198,145.6462,145.7284,66064.0
2019-05-21 11:00:00,159.45,159.45,159.25,159.36,10025.0,145.6919,145.6919,145.5092,145.6097,10025.0
2019-05-21 11:10:00,159.38,159.39,159.3,159.39,21152.0,145.6279,145.6371,145.5548,145.6371,21152.0
2019-05-21 11:20:00,159.35,159.39,159.23,159.35,15027.0,145.6005,145.6371,145.4909,145.6005,15027.0
2019-05-21 11:30:00,159.36,159.36,159.26,159.32,21096.0,145.6097,145.6097,145.5183,145.5731,21096.0
2019-05-21 11:40:00,159.32,159.32,159.19,159.19,9394.0,145.5731,145.5731,145.4543,145.4543,9394.0
2019-05-21 11:50:00,159.18,159.2,159.05,159.12,30032.0,145.4452,145.4635,145.3264,145.3904,30032.0
2019-05-21 12:00:00,159.15,159.32,159.15,159.23,11361.0,145.4178,145.5731,145.4178,145.4909,11361.0
2019-05-21 12:10:00,159.24,159.34,159.24,159.29,2861.0,145.5,145.5914,145.5,145.5457,2861.0
2019-05-21 12:20:00,159.3,159.34,159.3,159.31,2000.0,145.5548,145.5914,145.5548,145.564,2000.0
2019-05-21 12:30:00,159.31,159.31,159.18,159.21,9280.0,145.564,145.564,145.4452,145.4726,9280.0
2019-05-21 12:40:00,159.19,159.31,159.18,159.27,5256.0,145.4543,145.564,145.4452,145.5274,5256.0
2019-05-21 12:50:00,159.31,159.35,159.3,159.32,8016.0,145.564,145.6005,145.5548,145.5731,8016.0
2019-05-21 13:00:00,159.39,159.41,159.35,159.37,4750.0,145.6371,145.6553,145.6005,145.6188,4750.0
2019-05-21 13:10:00,159.36,159.38,159.34,159.34,4500.0,145.6097,145.6279,145.5914,145.5914,4500.0
2019-05-21 13:20:00,159.35,159.44,159.35,159.38,5821.0,145.6005,145.6828,145.6005,145.6279,5821.0
2019-05-21 13:30:00,159.36,159.39,159.35,159.37,4539.0,145.6097,145.6371,145.6005,145.6188,4539.0
2019-05-21 13:40:00,159.39,159.48,159.36,159.46,10317.0,145.6371,145.7193,145.6097,145.701,10317.0
2019-05-21 13:50:00,159.46,159.47,159.43,159.46,8799.0,145.701,145.7102,145.6736,145.701,8799.0
2019-05-21 14:00:00,159.49,159.49,159.44,159.44,21482.0,145.7284,145.7284,145.6828,145.6828,21482.0
2019-05-21 14:10:00,159.45,159.48,159.41,159.48,2912.0,145.6919,145.7193,145.6553,145.7193,2912.0
2019-05-21 14:20:00,159.47,159.6,159.45,159.58,13958.0,145.7102,145.829,145.6919,145.8107,13958.0
2019-05-21 14:30:00,159.57,159.57,159.5,159.53,28738.0,145.8015,145.8015,145.7376,145.765,28738.0
2019-05-21 14:40:00,159.55,159.6,159.53,159.54,17199.0,145.7833,145.829,145.765,145.7741,17199.0
2019-05-21 14:50:00,159.52,159.52,159.41,159.43,8484.0,145.7559,145.7559,145.6553,145.6736,8484.0
2019-05-21 15:00:00,159.39,159.43,159.33,159.41,8611.0,145.6371,145.6736,145.5823,145.6553,8611.0
2019-05-21 15:10:00,159.41,159.42,159.32,159.38,2317.0,145.6553,145.6645,145.5731,145.6279,2317.0
2019-05-21 15:20:00,159.37,159.44,159.3,159.44,11363.0,145.6188,145.6828,145.5548,145.6828,11363.0
2019-05-21 15:30:00,159.45,159.55,159.45,159.5,20824.0,145.6919,145.7833,145.6919,145.7376,20824.0
2019-05-21 15:40:00,159.5,159.5,159.32,159.4,15816.0,145.7376,145.7376,145.5731,145.6462,15816.0
2019-05-21 15:50:00,159.36,159.39,159.27,159.33,17911.0,145.6097,145.6371,145.5274,145.5823,17911.0
2019-05-22 09:30:00,158.78,158.96,158.78,158.84,7284.0,145.0797,145.2442,145.0797,145.1345,7284.0
2019-05-22 09:40:00,158.9,158.91,158.74,158.82,9708.0,145.1894,145.1985,145.0432,145.1163,9708.0
2019-05-22 09:50:00,158.77,159.09,158.76,159.08,9726.0,145.0706,145.363,145.0614,145.3538,9726.0
2019-05-22 10:00:00,159.11,159.11,158.98,159.01,4490.0,145.3812,145.3812,145.2625,145.2899,4490.0
2019-05-22 10:10:00,158.94,159.4,158.84,159.12,22679.0,145.2259,145.6462,145.1345,145.3904,22679.0
2019-05-22 10:20:00,159.09,159.23,159.02,159.13,7835.0,145.363,145.4909,145.299,145.3995,7835.0
2019-05-22 10:30:00,159.1,159.14,158.82,158.87,11375.0,145.3721,145.4086,145.1163,145.1619,11375.0
2019-05-22 10:40:00,158.88,158.95,158.85,158.94,3453.0,145.1711,145.235,145.1437,145.2259,3453.0
2019-05-22 10:50:00,158.98,159.02,158.72,158.8,5135.0,145.2625,145.299,145.0249,145.098,5135.0
2019-05-22 11:00:00,158.84,158.84,158.64,158.72,3934.0,145.1345,145.1345,144.9518,145.0249,3934.0
2019-05-22 11:10:00,158.73,158.93,158.72,158.93,3071.0,145.034,145.2168,145.0249,145.2168,3071.0
2019-05-22 11:20:00,158.91,159.11,158.9,159.11,2843.0,145.1985,145.3812,145.1894,145.3812,2843.0
2019-05-22 11:30:00,159.16,159.17,158.92,158.92,2836.0,145.4269,145.4361,145.2076,145.2076,2836.0
2019-05-22 11:40:00,158.89,158.98,158.84,158.92,1079.0,145.1802,145.2625,145.1345,145.2076,1079.0
2019-05-22 11:50:00,158.97,158.97,158.82,158.93,6313.0,145.2533,145.2533,145.1163,145.2168,6313.0
2019-05-22 12:00:00,158.95,159.04,158.95,158.96,10375.0,145.235,145.3173,145.235,145.2442,10375.0
2019-05-22 12:10:00,158.96,158.96,158.84,158.91,2855.0,145.2442,145.2442,145.1345,145.1985,2855.0
2019-05-22 12:20:00,158.98,158.99,158.87,158.88,2960.0,145.2625,145.2716,145.1619,145.1711,2960.0
2019-05-22 12:30:00,158.87,158.87,158.75,158.84,3136.0,145.1619,145.1619,145.0523,145.1345,3136.0
2019-05-22 12:40:00,158.81,158.81,158.68,158.68,4070.0,145.1071,145.1071,144.9883,144.9883,4070.0
2019-05-22 12:50:00,158.69,158.8,158.69,158.77,2345.0,144.9975,145.098,144.9975,145.0706,2345.0
2019-05-22 13:00:00,158.75,158.77,158.59,158.59,4543.0,145.0523,145.0706,144.9061,144.9061,4543.0
2019-05-22 13:10:00,158.55,158.69,158.54,158.69,3889.0,144.8696,144.9975,144.8604,144.9975,3889.0
2019-05-22 13:20:00,158.69,158.72,158.63,158.69,9700.0,144.9975,145.0249,144.9427,144.9975,9700.0
2019-05-22 13:30:00,158.67,158.71,158.66,158.7,2017.0,144.9792,145.0157,144.9701,145.0066,2017.0
2019-05-22 13:40:00,158.74,158.92,158.72,158.92,21843.0,145.0432,145.2076,145.0249,145.2076,21843.0
2019-05-22 13:50:00,158.92,159.03,158.88,158.97,4569.0,145.2076,145.3081,145.1711,145.2533,4569.0
2019-05-22 14:00:00,158.92,158.97,158.83,158.96,3097.0,145.2076,145.2533,145.1254,145.2442,3097.0
2019-05-22 14:10:00,158.94,158.96,158.85,158.87,4185.0,145.2259,145.2442,145.1437,145.1619,4185.0
2019-05-22 14:20:00,158.9,158.99,158.9,158.96,5190.0,145.1894,145.2716,145.1894,145.2442,5190.0
2019-05-22 14:30:00,158.98,159.17,158.98,159.16,6202.0,145.2625,145.4361,145.2625,145.4269,6202.0
2019-05-22 14:40:00,159.12,159.24,159.11,159.17,16766.0,145.3904,145.5,145.3812,145.4361,16766.0
2019-05-22 14:50:00,159.19,159.19,159.08,159.12,2733.0,145.4543,145.4543,145.3538,145.3904,2733.0
2019-05-22 15:00:00,159.17,159.2,159.02,159.06,3642.0,145.4361,145.4635,145.299,145.3355,3642.0
2019-05-22 15:10:00,159.09,159.11,159.0,159.08,4628.0,145.363,145.3812,145.2807,145.3538,4628.0
2019-05-22 15:20:00,159.07,159.15,159.07,159.09,1147.0,145.3447,145.4178,145.3447,145.363,1147.0
2019-05-22 15:30:00,159.06,159.07,158.99,159.03,1342.0,145.3355,145.3447,145.2716,145.3081,1342.0
2019-05-22 15:40:00,159.02,159.07,158.99,159.01,4568.0,145.299,145.3447,145.2716,145.2899,4568.0
2019-05-22 15:50:00,159.05,159.06,158.85,158.87,31626.0,145.3264,145.3355,145.1437,145.1619,31626.0
2019-05-23 09:30:00,157.48,157.48,156.98,156.98,10126.0,143.8919,143.8919,143.435,143.435,10126.0
2019-05-23 09:40:00,156.73,156.89,156.64,156.83,4984.0,143.2066,143.3528,143.1244,143.298,4984.0
2019-05-23 09:50:00,156.78,156.84,156.6,156.78,28011.0,143.2523,143.3071,143.0878,143.2523,28011.0
2019-05-23 10:00:00,156.84,157.01,156.77,156.77,2008.0,143.3071,143.4624,143.2431,143.2431,2008.0
2019-05-23 10:10:00,156.67,156.82,156.64,156.66,4175.0,143.1518,143.2888,143.1244,143.1426,4175.0
2019-05-23 10:20:00,156.65,156.85,156.5,156.85,4822.0,143.1335,143.3162,142.9964,143.3162,4822.0
2019-05-23 10:30:00,156.85,157.05,156.84,156.99,1525.0,143.3162,143.499,143.3071,143.4442,1525.0
2019-05-23 10:40:00,157.01,157.11,156.98,157.06,3793.0,143.4624,143.5538,143.435,143.5081,3793.0
2019-05-23 10:50:00,157.08,157.22,157.04,157.12,1592.0,143.5264,143.6543,143.4898,143.5629,1592.0
2019-05-23 11:00:00,157.1,157.1,156.87,156.97,6826.0,143.5447,143.5447,143.3345,143.4259,6826.0
2019-05-23 11:10:00,156.91,156.91,156.74,156.88,6729.0,143.3711,143.3711,143.2157,143.3436,6729.0
2019-05-23 11:20:00,156.86,157.05,156.73,156.88,17263.0,143.3254,143.499,143.2066,143.3436,17263.0
2019-05-23 11:30:00,156.89,156.93,156.7,156.72,11657.0,143.3528,143.3893,143.1792,143.1975,11657.0
2019-05-23 11:40:00,156.78,156.79,156.65,156.69,13012.0,143.2523,143.2614,143.1335,143.17,13012.0
2019-05-23 11:50:00,156.69,156.73,156.36,156.36,15522.0,143.17,143.2066,142.8685,142.8685,15522.0
2019-05-23 12:00:00,156.42,156.69,156.41,156.43,36919.0,142.9233,143.17,142.9142,142.9325,36919.0
2019-05-23 12:10:00,156.47,156.55,156.33,156.42,32060.0,142.969,143.0421,142.8411,142.9233,32060.0
2019-05-23 12:20:00,156.39,156.46,156.31,156.45,34664.0,142.8959,142.9599,142.8228,142.9508,34664.0
2019-05-23 12:30:00,156.49,156.5,156.37,156.43,20389.0,142.9873,142.9964,142.8777,142.9325,20389.0
2019-05-23 12:40:00,156.48,156.52,156.39,156.42,12486.0,142.9782,143.0147,142.8959,142.9233,12486.0
2019-05-23 12:50:00,156.43,156.43,156.15,156.18,28295.0,142.9325,142.9325,142.6766,142.704,28295.0
2019-05-23 13:00:00,156.16,156.32,156.08,156.28,20499.0,142.6858,142.832,142.6127,142.7954,20499.0
2019-05-23 13:10:00,156.27,156.3,156.13,156.17,15635.0,142.7863,142.8137,142.6584,142.6949,15635.0
2019-05-23 13:20:00,156.19,156.49,156.14,156.38,14218.0,142.7132,142.9873,142.6675,142.8868,14218.0
2019-05-23 13:30:00,156.37,156.43,156.33,156.42,19597.0,142.8777,142.9325,142.8411,142.9233,19597.0
2019-05-23 13:40:00,156.5,156.5,156.26,156.26,201918.0,142.9964,142.9964,142.7771,142.7771,201918.0
2019-05-23 13:50:00,156.27,156.33,156.22,156.32,21585.0,142.7863,142.8411,142.7406,142.832,21585.0
2019-05-23 14:00:00,156.32,156.41,156.15,156.16,17903.0,142.832,142.9142,142.6766,142.6858,17903.0
2019-05-23 14:10:00,156.17,156.26,156.11,156.25,22697.0,142.6949,142.7771,142.6401,142.768,22697.0
2019-05-23 14:20:00,156.28,156.4,156.16,156.16,22600.0,142.7954,142.9051,142.6858,142.6858,22600.0
2019-05-23 14:30:00,156.16,156.32,156.15,156.16,23147.0,142.6858,142.832,142.6766,142.6858,23147.0
2019-05-23 14:40:00,156.19,156.2,156.02,156.05,27503.0,142.7132,142.7223,142.5579,142.5853,27503.0
2019-05-23 14:50:00,156.05,156.14,156.02,156.14,17468.0,142.5853,142.6675,142.5579,142.6675,17468.0
2019-05-23 15:00:00,156.15,156.16,155.98,156.05,28919.0,142.6766,142.6858,142.5213,142.5853,28919.0
2019-05-23 15:10:00,156.11,156.42,156.08,156.38,21960.0,142.6401,142.9233,142.6127,142.8868,21960.0
2019-05-23 15:20:00,156.39,156.94,156.39,156.8,44733.0,142.8959,143.3985,142.8959,143.2706,44733.0
2019-05-23 15:30:00,156.79,156.95,156.71,156.71,46296.0,143.2614,143.4076,143.1883,143.1883,46296.0
2019-05-23 15:40:00,156.7,156.7,156.37,156.54,61000.0,143.1792,143.1792,142.8777,143.033,61000.0
2019-05-23 15:50:00,156.53,156.94,156.49,156.89,115397.0,143.0238,143.3985,142.9873,143.3528,115397.0
2019-05-24 09:30:00,157.62,158.02,157.62,157.87,31600.0,144.0198,144.3853,144.0198,144.2482,31600.0
2019-05-24 09:40:00,157.85,157.92,157.61,157.61,7802.0,144.23,144.2939,144.0107,144.0107,7802.0
2019-05-24 09:50:00,157.62,157.75,157.55,157.65,18170.0,144.0198,144.1386,143.9558,144.0472,18170.0
2019-05-24 10:00:00,157.67,157.8,157.58,157.58,13063.0,144.0655,144.1843,143.9832,143.9832,13063.0
2019-05-24 10:10:00,157.57,157.71,157.52,157.7,21085.0,143.9741,144.102,143.9284,144.0929,21085.0
2019-05-24 10:20:00,157.68,157.68,157.4,157.4,11815.0,144.0746,144.0746,143.8188,143.8188,11815.0
2019-05-24 10:30:00,157.42,157.48,157.34,157.46,7133.0,143.8371,143.8919,143.764,143.8736,7133.0
2019-05-24 10:40:00,157.46,157.49,157.18,157.18,4874.0,143.8736,143.901,143.6178,143.6178,4874.0
2019-05-24 10:50:00,157.2,157.2,156.94,156.97,9359.0,143.636,143.636,143.3985,143.4259,9359.0
2019-05-24 11:00:00,156.96,157.12,156.94,156.94,6943.0,143.4167,143.5629,143.3985,143.3985,6943.0
2019-05-24 11:10:00,156.96,156.96,156.84,156.89,8252.0,143.4167,143.4167,143.3071,143.3528,8252.0
2019-05-24 11:20:00,156.88,157.04,156.87,156.98,6883.0,143.3436,143.4898,143.3345,143.435,6883.0
2019-05-24 11:30:00,157.01,157.19,157.0,157.18,4070.0,143.4624,143.6269,143.4533,143.6178,4070.0
2019-05-24 11:40:00,157.16,157.21,157.12,157.19,3454.0,143.5995,143.6452,143.5629,143.6269,3454.0
2019-05-24 11:50:00,157.21,157.27,157.17,157.18,9087.0,143.6452,143.7,143.6086,143.6178,9087.0
2019-05-24 12:00:00,157.18,157.28,157.12,157.23,15771.0,143.6178,143.7091,143.5629,143.6634,15771.0
2019-05-24 12:10:00,157.23,157.23,157.05,157.08,16699.0,143.6634,143.6634,143.499,143.5264,16699.0
2019-05-24 12:20:00,157.18,157.33,157.18,157.33,28776.0,143.6178,143.7548,143.6178,143.7548,28776.0
2019-05-24 12:30:00,157.33,157.51,157.33,157.51,13852.0,143.7548,143.9193,143.7548,143.9193,13852.0
2019-05-24 12:40:00,157.5,157.52,157.41,157.42,14104.0,143.9102,143.9284,143.8279,143.8371,14104.0
2019-05-24 12:50:00,157.42,157.5,157.4,157.48,4667.0,143.8371,143.9102,143.8188,143.8919,4667.0
2019-05-24 13:00:00,157.55,157.58,157.44,157.47,4328.0,143.9558,143.9832,143.8553,143.8827,4328.0
2019-05-24 13:10:00,157.47,157.48,157.38,157.43,7586.0,143.8827,143.8919,143.8005,143.8462,7586.0
2019-05-24 13:20:00,157.44,157.48,157.33,157.34,4714.0,143.8553,143.8919,143.7548,143.764,4714.0
2019-05-24 13:30:00,157.38,157.4,157.34,157.4,3144.0,143.8005,143.8188,143.764,143.8188,3144.0
2019-05-24 13:40:00,157.39,157.48,157.38,157.45,9643.0,143.8096,143.8919,143.8005,143.8645,9643.0
2019-05-24 13:50:00,157.48,157.56,157.36,157.38,9571.0,143.8919,143.965,143.7822,143.8005,9571.0
2019-05-24 14:00:00,157.4,157.4,157.21,157.28,11578.0,143.8188,143.8188,143.6452,143.7091,11578.0
2019-05-24 14:10:00,157.27,157.29,157.15,157.27,13046.0,143.7,143.7183,143.5904,143.7,13046.0
2019-05-24 14:20:00,157.28,157.34,157.27,157.27,4961.0,143.7091,143.764,143.7,143.7,4961.0
2019-05-24 14:30:00,157.31,157.35,157.25,157.32,13460.0,143.7365,143.7731,143.6817,143.7457,13460.0
2019-05-24 14:40:00,157.37,157.4,157.27,157.27,7654.0,143.7914,143.8188,143.7,143.7,7654.0
2019-05-24 14:50:00,157.28,157.32,157.26,157.31,13527.0,143.7091,143.7457,143.6909,143.7365,13527.0
2019-05-24 15:00:00,157.34,157.43,157.3,157.39,16234.0,143.764,143.8462,143.7274,143.8096,16234.0
2019-05-24 15:10:00,157.41,157.42,157.29,157.3,13788.0,143.8279,143.8371,143.7183,143.7274,13788.0
2019-05-24 15:20:00,157.3,157.42,157.29,157.42,6364.0,143.7274,143.8371,143.7183,143.8371,6364.0
2019-05-24 15:30:00,157.4,157.4,157.32,157.34,12834.0,143.8188,143.8188,143.7457,143.764,12834.0
2019-05-24 15:40:00,157.35,157.35,157.24,157.28,18749.0,143.7731,143.7731,143.6726,143.7091,18749.0
2019-05-24 15:50:00,157.31,157.34,157.09,157.17,41284.0,143.7365,143.764,143.5355,143.6086,41284.0
2019-05-28 09:30:00,157.44,157.86,157.44,157.86,11481.0,143.8553,144.2391,143.8553,144.2391,11481.0
2019-05-28 09:40:00,157.88,157.99,157.88,157.94,9165.0,144.2574,144.3579,144.2574,144.3122,9165.0
2019-05-28 09:50:00,157.92,157.96,157.81,157.86,22530.0,144.2939,144.3305,144.1934,144.2391,22530.0
2019-05-28 10:00:00,157.85,157.91,157.79,157.88,11462.0,144.23,144.2848,144.1751,144.2574,11462.0
2019-05-28 10:10:00,157.67,157.72,157.5,157.5,2808.0,144.0655,144.1112,143.9102,143.9102,2808.0
2019-05-28 10:20:00,157.52,157.52,157.48,157.48,390.0,143.9284,143.9284,143.8919,143.8919,390.0
2019-05-28 10:30:00,157.45,157.49,157.28,157.34,7209.0,143.8645,143.901,143.7091,143.764,7209.0
2019-05-28 10:40:00,157.25,157.33,157.21,157.31,1425.0,143.6817,143.7548,143.6452,143.7365,1425.0
2019-05-28 10:50:00,157.18,157.33,157.12,157.33,6231.0,143.6178,143.7548,143.5629,143.7548,6231.0
2019-05-28 11:00:00,157.35,157.47,157.35,157.41,5182.0,143.7731,143.8827,143.7731,143.8279,5182.0
2019-05-28 11:10:00,157.36,157.53,157.35,157.48,209524.0,143.7822,143.9376,143.7731,143.8919,209524.0
2019-05-28 11:20:00,157.44,157.44,157.2,157.2,3250.0,143.8553,143.8553,143.636,143.636,3250.0
2019-05-28 11:30:00,157.13,157.24,157.09,157.19,9649.0,143.5721,143.6726,143.5355,143.6269,9649.0
2019-05-28 11:40:00,157.26,157.38,157.26,157.29,5600.0,143.6909,143.8005,143.6909,143.7183,5600.0
2019-05-28 11:50:00,157.2,157.37,157.09,157.37,3609.0,143.636,143.7914,143.5355,143.7914,3609.0
2019-05-28 12:00:00,157.36,157.46,157.36,157.42,3171.0,143.7822,143.8736,143.7822,143.8371,3171.0
2019-05-28 12:10:00,157.39,157.48,157.38,157.41,4900.0,143.8096,143.8919,143.8005,143.8279,4900.0
2019-05-28 12:20:00,157.43,157.53,157.43,157.49,51413.0,143.8462,143.9376,143.8462,143.901,51413.0
2019-05-28 12:30:00,157.49,157.54,157.41,157.48,12279.0,143.901,143.9467,143.8279,143.8919,12279.0
2019-05-28 12:40:00,157.47,157.48,157.33,157.45,27699.0,143.8827,143.8919,143.7548,143.8645,27699.0
2019-05-28 12:50:00,157.43,157.47,157.28,157.28,30526.0,143.8462,143.8827,143.7091,143.7091,30526.0
2019-05-28 13:00:00,157.35,157.36,157.23,157.27,8658.0,143.7731,143.7822,143.6634,143.7,8658.0
2019-05-28 13:10:00,157.24,157.3,157.19,157.2,43049.0,143.6726,143.7274,143.6269,143.636,43049.0
2019-05-28 13:20:00,157.2,157.27,157.15,157.18,44240.0,143.636,143.7,143.5904,143.6178,44240.0
2019-05-28 13:30:00,157.13,157.23,157.13,157.21,53898.0,143.5721,143.6634,143.5721,143.6452,53898.0
2019-05-28 13:40:00,157.19,157.28,157.19,157.23,37258.0,143.6269,143.7091,143.6269,143.6634,37258.0
2019-05-28 13:50:00,157.17,157.23,157.13,157.15,28687.0,143.6086,143.6634,143.5721,143.5904,28687.0
2019-05-28 14:00:00,157.1,157.1,156.97,156.99,32914.0,143.5447,143.5447,143.4259,143.4442,32914.0
2019-05-28 14:10:00,156.93,156.98,156.88,156.93,45702.0,143.3893,143.435,143.3436,143.3893,45702.0
2019-05-28 14:20:00,156.88,156.9,156.81,156.83,21667.0,143.3436,143.3619,143.2797,143.298,21667.0
2019-05-28 14:30:00,156.77,156.89,156.76,156.86,66295.0,143.2431,143.3528,143.234,143.3254,66295.0
2019-05-28 14:40:00,156.83,156.83,156.61,156.68,86057.0,143.298,143.298,143.0969,143.1609,86057.0
2019-05-28 14:50:00,156.63,156.65,156.5,156.59,38631.0,143.1152,143.1335,142.9964,143.0787,38631.0
2019-05-28 15:00:00,156.57,156.57,156.43,156.47,50536.0,143.0604,143.0604,142.9325,142.969,50536.0
2019-05-28 15:10:00,156.47,156.54,156.34,156.52,61863.0,142.969,143.033,142.8502,143.0147,61863.0
2019-05-28 15:20:00,156.52,156.55,156.31,156.31,87883.0,143.0147,143.0421,142.8228,142.8228,87883.0
2019-05-28 15:30:00,156.3,156.35,156.05,156.13,87650.0,142.8137,142.8594,142.5853,142.6584,87650.0
2019-05-28 15:40:00,156.08,156.1,155.88,156.0,286094.0,142.6127,142.631,142.4299,142.5396,286094.0
2019-05-28 15:50:00,155.99,156.16,155.81,155.81,411188.0,142.5304,142.6858,142.366,142.366,411188.0
2019-05-29 09:30:00,155.04,155.17,154.54,154.54,25714.0,141.6624,141.7812,141.2056,141.2056,25714.0
2019-05-29 09:40:00,154.54,154.87,154.51,154.7,30263.0,141.2056,141.5071,141.1781,141.3517,30263.0
2019-05-29 09:50:00,154.62,154.72,154.49,154.69,11672.0,141.2787,141.37,141.1599,141.3426,11672.0
2019-05-29 10:00:00,154.74,154.79,154.64,154.75,9016.0,141.3883,141.434,141.2969,141.3974,9016.0
2019-05-29 10:10:00,154.72,155.17,154.69,155.17,4459.0,141.37,141.7812,141.3426,141.7812,4459.0
2019-05-29 10:20:00,155.13,155.23,155.07,155.23,6768.0,141.7446,141.836,141.6898,141.836,6768.0
2019-05-29 10:30:00,155.24,155.27,155.0,155.0,2761.0,141.8452,141.8726,141.6259,141.6259,2761.0
2019-05-29 10:40:00,154.96,154.99,154.81,154.86,27343.0,141.5893,141.6167,141.4523,141.4979,27343.0
2019-05-29 10:50:00,154.88,154.92,154.72,154.74,8763.0,141.5162,141.5528,141.37,141.3883,8763.0
2019-05-29 11:00:00,154.65,155.01,154.65,155.01,11012.0,141.3061,141.635,141.3061,141.635,11012.0
2019-05-29 11:10:00,154.82,154.83,154.6,154.69,4932.0,141.4614,141.4705,141.2604,141.3426,4932.0
2019-05-29 11:20:00,154.56,154.64,154.38,154.42,4121.0,141.2238,141.2969,141.0594,141.0959,4121.0
2019-05-29 11:30:00,154.5,154.52,154.23,154.23,5153.0,141.169,141.1873,140.9223,140.9223,5153.0
2019-05-29 11:40:00,154.21,154.21,153.95,154.12,8570.0,140.904,140.904,140.6665,140.8218,8570.0
2019-05-29 11:50:00,154.05,154.05,153.85,153.99,4246.0,140.7578,140.7578,140.5751,140.703,4246.0
2019-05-29 12:00:00,153.96,154.28,153.9,154.22,8842.0,140.6756,140.968,140.6208,140.9132,8842.0
2019-05-29 12:10:00,154.18,154.34,154.15,154.34,3359.0,140.8766,141.0228,140.8492,141.0228,3359.0
2019-05-29 12:20:00,154.29,154.52,154.25,154.46,29256.0,140.9771,141.1873,140.9406,141.1325,29256.0
2019-05-29 12:30:00,154.42,154.52,154.39,154.45,38202.0,141.0959,141.1873,141.0685,141.1233,38202.0
2019-05-29 12:40:00,154.42,154.56,154.39,154.47,26697.0,141.0959,141.2238,141.0685,141.1416,26697.0
2019-05-29 12:50:00,154.5,154.5,154.25,154.27,23344.0,141.169,141.169,140.9406,140.9589,23344.0
2019-05-29 13:00:00,154.27,154.68,154.19,154.68,27185.0,140.9589,141.3335,140.8858,141.3335,27185.0
2019-05-29 13:10:00,154.74,154.89,154.59,154.63,284460.0,141.3883,141.5254,141.2512,141.2878,284460.0
2019-05-29 13:20:00,154.5,154.71,154.5,154.71,3413.0,141.169,141.3609,141.169,141.3609,3413.0
2019-05-29 13:30:00,154.66,154.81,154.65,154.81,2402.0,141.3152,141.4523,141.3061,141.4523,2402.0
2019-05-29 13:40:00,154.81,154.86,154.68,154.86,7787.0,141.4523,141.4979,141.3335,141.4979,7787.0
2019-05-29 13:50:00,154.85,154.91,154.7,154.71,3460.0,141.4888,141.5436,141.3517,141.3609,3460.0
2019-05-29 14:00:00,154.75,154.77,154.69,154.69,2469.0,141.3974,141.4157,141.3426,141.3426,2469.0
2019-05-29 14:10:00,154.6,154.64,154.55,154.61,2327.0,141.2604,141.2969,141.2147,141.2695,2327.0
2019-05-29 14:20:00,154.59,154.59,154.57,154.57,950.0,141.2512,141.2512,141.233,141.233,950.0
2019-05-29 14:30:00,154.62,154.63,154.27,154.36,7521.0,141.2787,141.2878,140.9589,141.0411,7521.0
2019-05-29 14:40:00,154.25,154.25,154.13,154.24,7052.0,140.9406,140.9406,140.8309,140.9314,7052.0
2019-05-29 14:50:00,154.11,154.3,154.07,154.27,13198.0,140.8127,140.9863,140.7761,140.9589,13198.0
2019-05-29 15:00:00,154.21,154.21,154.01,154.2,4227.0,140.904,140.904,140.7213,140.8949,4227.0
2019-05-29 15:10:00,154.18,154.3,154.17,154.22,4087.0,140.8766,140.9863,140.8675,140.9132,4087.0
2019-05-29 15:20:00,154.22,154.45,154.2,154.45,14390.0,140.9132,141.1233,140.8949,141.1233,14390.0
2019-05-29 15:30:00,154.45,154.9,154.36,154.88,14513.0,141.1233,141.5345,141.0411,141.5162,14513.0
2019-05-29 15:40:00,154.94,155.0,154.78,154.78,59745.0,141.571,141.6259,141.4248,141.4248,59745.0
2019-05-29 15:50:00,154.74,154.9,154.56,154.76,27137.0,141.3883,141.5345,141.2238,141.4066,27137.0
2019-05-30 09:30:00,155.17,155.49,155.13,155.47,13564.0,141.7812,142.0736,141.7446,142.0553,13564.0
2019-05-30 09:40:00,155.49,155.6,155.44,155.59,3446.0,142.0736,142.1741,142.0279,142.165,3446.0
2019-05-30 09:50:00,155.59,155.65,155.54,155.59,12306.0,142.165,142.2198,142.1193,142.165,12306.0
2019-05-30 10:00:00,155.59,155.68,155.43,155.48,381054.0,142.165,142.2472,142.0188,142.0644,381054.0
2019-05-30 10:10:00,155.49,155.56,155.46,155.56,13180.0,142.0736,142.1375,142.0462,142.1375,13180.0
2019-05-30 10:20:00,155.57,155.59,155.51,155.57,1467.0,142.1467,142.165,142.0919,142.1467,1467.0
2019-05-30 10:30:00,155.62,155.73,155.53,155.55,4670.0,142.1924,142.2929,142.1101,142.1284,4670.0
2019-05-30 10:40:00,155.5,155.54,155.37,155.37,3509.0,142.0827,142.1193,141.9639,141.9639,3509.0
2019-05-30 10:50:00,155.19,155.21,155.07,155.2,3375.0,141.7995,141.8177,141.6898,141.8086,3375.0
2019-05-30 11:00:00,155.12,155.18,154.91,155.16,8292.0,141.7355,141.7903,141.5436,141.7721,8292.0
2019-05-30 11:10:00,155.15,155.23,155.08,155.17,1582.0,141.7629,141.836,141.699,141.7812,1582.0
2019-05-30 11:20:00,155.19,155.2,155.02,155.11,2266.0,141.7995,141.8086,141.6441,141.7264,2266.0
2019-05-30 11:30:00,155.1,155.14,154.85,154.99,2968.0,141.7172,141.7538,141.4888,141.6167,2968.0
2019-05-30 11:40:00,155.05,155.08,154.89,154.92,2922.0,141.6715,141.699,141.5254,141.5528,2922.0
2019-05-30 11:50:00,154.97,154.97,154.8,154.94,1338.0,141.5985,141.5985,141.4431,141.571,1338.0
2019-05-30 12:00:00,154.97,155.01,154.88,154.88,3459.0,141.5985,141.635,141.5162,141.5162,3459.0
2019-05-30 12:10:00,154.91,155.02,154.88,154.95,7213.0,141.5436,141.6441,141.5162,141.5802,7213.0
2019-05-30 12:20:00,154.91,155.11,154.91,154.98,12558.0,141.5436,141.7264,141.5436,141.6076,12558.0
2019-05-30 12:30:00,154.93,155.2,154.92,155.2,5012.0,141.5619,141.8086,141.5528,141.8086,5012.0
2019-05-30 12:40:00,155.23,155.32,155.2,155.32,12859.0,141.836,141.9183,141.8086,141.9183,12859.0
2019-05-30 12:50:00,155.36,155.37,155.22,155.24,1280.0,141.9548,141.9639,141.8269,141.8452,1280.0
2019-05-30 13:00:00,155.29,155.29,155.16,155.16,3710.0,141.8908,141.8908,141.7721,141.7721,3710.0
2019-05-30 13:10:00,155.21,155.24,155.1,155.12,49793.0,141.8177,141.8452,141.7172,141.7355,49793.0
2019-05-30 13:20:00,155.12,155.12,155.0,155.03,4575.0,141.7355,141.7355,141.6259,141.6533,4575.0
2019-05-30 13:30:00,154.98,154.98,154.85,154.87,847.0,141.6076,141.6076,141.4888,141.5071,847.0
2019-05-30 13:40:00,154.9,154.9,154.83,154.86,4361.0,141.5345,141.5345,141.4705,141.4979,4361.0
2019-05-30 13:50:00,154.9,154.98,154.9,154.97,1039.0,141.5345,141.6076,141.5345,141.5985,1039.0
2019-05-30 14:00:00,155.02,155.03,154.95,154.95,3391.0,141.6441,141.6533,141.5802,141.5802,3391.0
2019-05-30 14:10:00,154.97,154.98,154.85,154.9,7566.0,141.5985,141.6076,141.4888,141.5345,7566.0
2019-05-30 14:20:00,154.91,154.94,154.71,154.72,5204.0,141.5436,141.571,141.3609,141.37,5204.0
2019-05-30 14:30:00,154.69,154.69,154.44,154.45,1218.0,141.3426,141.3426,141.1142,141.1233,1218.0
2019-05-30 14:40:00,154.49,154.66,154.49,154.66,16471.0,141.1599,141.3152,141.1599,141.3152,16471.0
2019-05-30 14:50:00,154.64,154.9,154.61,154.86,9825.0,141.2969,141.5345,141.2695,141.4979,9825.0
2019-05-30 15:00:00,154.85,154.86,154.53,154.63,14644.0,141.4888,141.4979,141.1964,141.2878,14644.0
2019-05-30 15:10:00,154.65,154.83,154.65,154.75,7244.0,141.3061,141.4705,141.3061,141.3974,7244.0
2019-05-30 15:20:00,154.71,154.99,154.71,154.99,4242.0,141.3609,141.6167,141.3609,141.6167,4242.0
2019-05-30 15:30:00,154.91,155.21,154.8,155.12,17781.0,141.5436,141.8177,141.4431,141.7355,17781.0
2019-05-30 15:40:00,155.14,155.17,155.0,155.15,13866.0,141.7538,141.7812,141.6259,141.7629,13866.0
2019-05-30 15:50:00,155.16,155.16,155.0,155.11,25992.0,141.7721,141.7721,141.6259,141.7264,25992.0
2019-05-31 09:30:00,153.5,153.51,153.25,153.28,12413.0,140.2553,140.2644,140.0269,140.0543,12413.0
2019-05-31 09:40:00,153.29,153.3,153.09,153.16,9923.0,140.0634,140.0725,139.8807,139.9446,9923.0
2019-05-31 09:50:00,153.06,153.36,153.02,153.36,13578.0,139.8533,140.1274,139.8167,140.1274,13578.0
2019-05-31 10:00:00,153.32,153.42,153.27,153.32,6093.0,140.0908,140.1822,140.0451,140.0908,6093.0
2019-05-31 10:10:00,153.3,153.31,153.14,153.3,17553.0,140.0725,140.0817,139.9264,140.0725,17553.0
2019-05-31 10:20:00,153.37,153.47,153.37,153.46,5584.0,140.1365,140.2279,140.1365,140.2187,5584.0
2019-05-31 10:30:00,153.48,153.61,153.41,153.61,7459.0,140.237,140.3558,140.1731,140.3558,7459.0
2019-05-31 10:40:00,153.52,153.64,153.4,153.64,3547.0,140.2736,140.3832,140.1639,140.3832,3547.0
2019-05-31 10:50:00,153.69,153.76,153.63,153.64,4224.0,140.4289,140.4929,140.3741,140.3832,4224.0
2019-05-31 11:00:00,153.61,153.75,153.61,153.72,8507.0,140.3558,140.4837,140.3558,140.4563,8507.0
2019-05-31 11:10:00,153.74,153.88,153.73,153.84,13362.0,140.4746,140.6025,140.4654,140.566,13362.0
2019-05-31 11:20:00,153.84,154.02,153.84,154.02,3549.0,140.566,140.7304,140.566,140.7304,3549.0
2019-05-31 11:30:00,154.04,154.06,153.85,153.87,13757.0,140.7487,140.767,140.5751,140.5934,13757.0
2019-05-31 11:40:00,153.85,153.98,153.84,153.98,2171.0,140.5751,140.6939,140.566,140.6939,2171.0
2019-05-31 11:50:00,153.97,153.97,153.78,153.9,7961.0,140.6847,140.6847,140.5111,140.6208,7961.0
2019-05-31 12:00:00,153.89,153.89,153.78,153.79,6385.0,140.6116,140.6116,140.5111,140.5203,6385.0
2019-05-31 12:10:00,153.77,153.77,153.71,153.75,4092.0,140.502,140.502,140.4472,140.4837,4092.0
2019-05-31 12:20:00,153.69,153.71,153.56,153.57,4236.0,140.4289,140.4472,140.3101,140.3193,4236.0
2019-05-31 12:30:00,153.59,153.64,153.52,153.52,9462.0,140.3375,140.3832,140.2736,140.2736,9462.0
2019-05-31 12:40:00,153.57,153.59,153.5,153.59,3807.0,140.3193,140.3375,140.2553,140.3375,3807.0
2019-05-31 12:50:00,153.6,153.6,153.4,153.48,6106.0,140.3467,140.3467,140.1639,140.237,6106.0
2019-05-31 13:00:00,153.47,153.54,153.44,153.54,3286.0,140.2279,140.2918,140.2005,140.2918,3286.0
2019-05-31 13:10:00,153.6,153.7,153.6,153.65,5713.0,140.3467,140.438,140.3467,140.3923,5713.0
2019-05-31 13:20:00,153.7,153.74,153.65,153.74,11248.0,140.438,140.4746,140.3923,140.4746,11248.0
2019-05-31 13:30:00,153.69,153.8,153.69,153.78,4057.0,140.4289,140.5294,140.4289,140.5111,4057.0
2019-05-31 13:40:00,153.76,153.84,153.75,153.82,13846.0,140.4929,140.566,140.4837,140.5477,13846.0
2019-05-31 13:50:00,153.8,153.81,153.64,153.78,88574.0,140.5294,140.5385,140.3832,140.5111,88574.0
2019-05-31 14:00:00,153.78,153.82,153.51,153.57,12476.0,140.5111,140.5477,140.2644,140.3193,12476.0
2019-05-31 14:10:00,153.53,153.56,153.34,153.37,9789.0,140.2827,140.3101,140.1091,140.1365,9789.0
2019-05-31 14:20:00,153.31,153.43,153.3,153.32,6556.0,140.0817,140.1913,140.0725,140.0908,6556.0
2019-05-31 14:30:00,153.31,153.33,153.15,153.19,14371.0,140.0817,140.1,139.9355,139.972,14371.0
2019-05-31 14:40:00,153.18,153.56,153.18,153.45,18644.0,139.9629,140.3101,139.9629,140.2096,18644.0
2019-05-31 14:50:00,153.47,153.6,153.47,153.5,6786.0,140.2279,140.3467,140.2279,140.2553,6786.0
2019-05-31 15:00:00,153.49,153.49,153.27,153.35,16430.0,140.2462,140.2462,140.0451,140.1182,16430.0
2019-05-31 15:10:00,153.36,153.48,153.33,153.35,9918.0,140.1274,140.237,140.1,140.1182,9918.0
2019-05-31 15:20:00,153.35,153.38,153.12,153.29,19722.0,140.1182,140.1456,139.9081,140.0634,19722.0
2019-05-31 15:30:00,153.24,153.35,153.06,153.11,17057.0,140.0177,140.1182,139.8533,139.8989,17057.0
2019-05-31 15:40:00,153.13,153.34,153.09,153.29,16127.0,139.9172,140.1091,139.8807,140.0634,16127.0
2019-05-31 15:50:00,153.31,153.33,153.16,153.16,234692.0,140.0817,140.1,139.9446,139.9446,234692.0
2019-06-03 09:30:00,153.13,153.6,153.13,153.51,17185.0,139.9172,140.3467,139.9172,140.2644,17185.0
2019-06-03 09:40:00,153.53,153.57,152.82,152.86,12314.0,140.2827,140.3193,139.634,139.6705,12314.0
2019-06-03 09:50:00,152.96,153.07,152.75,152.75,4331.0,139.7619,139.8624,139.57,139.57,4331.0
2019-06-03 10:00:00,152.74,152.96,152.46,152.86,11593.0,139.5609,139.7619,139.305,139.6705,11593.0
2019-06-03 10:10:00,152.96,153.2,152.85,153.2,47079.0,139.7619,139.9812,139.6614,139.9812,47079.0
2019-06-03 10:20:00,153.17,153.54,153.14,153.46,5890.0,139.9538,140.2918,139.9264,140.2187,5890.0
2019-06-03 10:30:00,153.58,153.74,153.55,153.74,29241.0,140.3284,140.4746,140.301,140.4746,29241.0
2019-06-03 10:40:00,153.76,153.81,153.54,153.56,13332.0,140.4929,140.5385,140.2918,140.3101,13332.0
2019-06-03 10:50:00,153.53,153.67,153.48,153.63,44180.0,140.2827,140.4106,140.237,140.3741,44180.0
2019-06-03 11:00:00,153.69,153.74,153.48,153.53,8071.0,140.4289,140.4746,140.237,140.2827,8071.0
2019-06-03 11:10:00,153.46,153.48,153.31,153.35,13701.0,140.2187,140.237,140.0817,140.1182,13701.0
2019-06-03 11:20:00,153.32,153.47,153.28,153.42,8644.0,140.0908,140.2279,140.0543,140.1822,8644.0
2019-06-03 11:30:00,153.38,153.52,153.33,153.37,7411.0,140.1456,140.2736,140.1,140.1365,7411.0
2019-06-03 11:40:00,153.4,153.47,153.2,153.2,8601.0,140.1639,140.2279,139.9812,139.9812,8601.0
2019-06-03 11:50:00,153.24,153.25,153.03,153.04,17039.0,140.0177,140.0269,139.8258,139.835,17039.0
2019-06-03 12:00:00,153.02,153.11,152.81,152.82,5964.0,139.8167,139.8989,139.6248,139.634,5964.0
2019-06-03 12:10:00,152.74,152.82,152.56,152.65,8293.0,139.5609,139.634,139.3964,139.4786,8293.0
2019-06-03 12:20:00,152.6,152.6,152.32,152.34,6155.0,139.4329,139.4329,139.1771,139.1954,6155.0
2019-06-03 12:30:00,152.35,152.57,152.27,152.57,14433.0,139.2045,139.4055,139.1314,139.4055,14433.0
2019-06-03 12:40:00,152.51,152.67,152.41,152.67,10930.0,139.3507,139.4969,139.2593,139.4969,10930.0
2019-06-03 12:50:00,152.65,152.65,152.49,152.51,5912.0,139.4786,139.4786,139.3324,139.3507,5912.0
2019-06-03 13:00:00,152.4,152.55,152.26,152.55,8324.0,139.2502,139.3873,139.1223,139.3873,8324.0
2019-06-03 13:10:00,152.63,152.78,152.58,152.64,28091.0,139.4604,139.5974,139.4147,139.4695,28091.0
2019-06-03 13:20:00,152.7,153.38,152.5,152.89,41658.0,139.5243,140.1456,139.3416,139.6979,41658.0
2019-06-03 13:30:00,152.72,152.76,152.26,152.41,10955.0,139.5426,139.5791,139.1223,139.2593,10955.0
2019-06-03 13:40:00,152.38,152.73,152.35,152.56,6257.0,139.2319,139.5517,139.2045,139.3964,6257.0
2019-06-03 13:50:00,152.54,152.99,152.52,152.96,9698.0,139.3781,139.7893,139.3599,139.7619,9698.0
2019-06-03 14:00:00,152.89,153.19,152.85,153.19,9676.0,139.6979,139.972,139.6614,139.972,9676.0
2019-06-03 14:10:00,153.19,153.19,152.87,152.94,32496.0,139.972,139.972,139.6797,139.7436,32496.0
2019-06-03 14:20:00,152.92,153.07,152.84,152.88,23504.0,139.7253,139.8624,139.6522,139.6888,23504.0
2019-06-03 14:30:00,152.96,153.05,152.55,152.66,16820.0,139.7619,139.8441,139.3873,139.4878,16820.0
2019-06-03 14:40:00,152.68,152.7,152.54,152.6,5826.0,139.506,139.5243,139.3781,139.4329,5826.0
2019-06-03 14:50:00,152.5,152.51,152.31,152.38,21790.0,139.3416,139.3507,139.168,139.2319,21790.0
2019-06-03 15:00:00,152.48,152.48,152.09,152.13,19288.0,139.3233,139.3233,138.967,139.0035,19288.0
2019-06-03 15:10:00,152.12,152.42,151.97,152.3,21142.0,138.9944,139.2685,138.8573,139.1588,21142.0
2019-06-03 15:20:00,152.28,152.63,152.05,152.15,28168.0,139.1406,139.4604,138.9304,139.0218,28168.0
2019-06-03 15:30:00,152.06,152.17,151.89,151.99,26038.0,138.9395,139.04,138.7842,138.8756,26038.0
2019-06-03 15:40:00,152.15,152.39,152.07,152.23,22089.0,139.0218,139.2411,138.9487,139.0949,22089.0
2019-06-03 15:50:00,152.25,152.88,152.24,152.75,197998.0,139.1131,139.6888,139.104,139.57,197998.0
2019-06-04 09:30:00,154.15,154.4,153.99,153.99,15223.0,140.8492,141.0776,140.703,140.703,15223.0
2019-06-04 09:40:00,153.99,154.22,153.99,154.02,12573.0,140.703,140.9132,140.703,140.7304,12573.0
2019-06-04 09:50:00,154.04,154.22,153.88,154.12,16862.0,140.7487,140.9132,140.6025,140.8218,16862.0
2019-06-04 10:00:00,154.1,154.22,153.98,153.98,3722.0,140.8035,140.9132,140.6939,140.6939,3722.0
2019-06-04 10:10:00,154.05,154.34,154.0,154.29,8978.0,140.7578,141.0228,140.7121,140.9771,8978.0
2019-06-04 10:20:00,154.3,154.71,154.3,154.68,6523.0,140.9863,141.3609,140.9863,141.3335,6523.0
2019-06-04 10:30:00,154.66,154.73,154.61,154.62,3098.0,141.3152,141.3792,141.2695,141.2787,3098.0
2019-06-04 10:40:00,154.56,154.59,154.44,154.44,5532.0,141.2238,141.2512,141.1142,141.1142,5532.0
2019-06-04 10:50:00,154.42,154.6,154.41,154.59,4068.0,141.0959,141.2604,141.0868,141.2512,4068.0
2019-06-04 11:00:00,154.67,155.0,154.63,154.97,12878.0,141.3243,141.6259,141.2878,141.5985,12878.0
2019-06-04 11:10:00,154.93,155.03,154.9,154.94,77649.0,141.5619,141.6533,141.5345,141.571,77649.0
2019-06-04 11:20:00,155.01,155.18,154.98,155.16,7018.0,141.635,141.7903,141.6076,141.7721,7018.0
2019-06-04 11:30:00,155.17,155.21,155.1,155.21,2330.0,141.7812,141.8177,141.7172,141.8177,2330.0
2019-06-04 11:40:00,155.19,155.34,155.18,155.3,6752.0,141.7995,141.9365,141.7903,141.9,6752.0
2019-06-04 11:50:00,155.33,155.38,155.23,155.23,3025.0,141.9274,141.9731,141.836,141.836,3025.0
2019-06-04 12:00:00,155.28,155.28,155.1,155.15,6467.0,141.8817,141.8817,141.7172,141.7629,6467.0
2019-06-04 12:10:00,155.16,155.17,155.06,155.08,14459.0,141.7721,141.7812,141.6807,141.699,14459.0
2019-06-04 12:20:00,155.16,155.19,155.13,155.16,10660.0,141.7721,141.7995,141.7446,141.7721,10660.0
2019-06-04 12:30:00,155.19,155.2,155.03,155.09,5500.0,141.7995,141.8086,141.6533,141.7081,5500.0
2019-06-04 12:40:00,155.1,155.38,155.09,155.38,10613.0,141.7172,141.9731,141.7081,141.9731,10613.0
2019-06-04 12:50:00,155.37,155.6,155.37,155.46,16368.0,141.9639,142.1741,141.9639,142.0462,16368.0
2019-06-04 13:00:00,155.46,155.55,155.45,155.46,5334.0,142.0462,142.1284,142.037,142.0462,5334.0
2019-06-04 13:10:00,155.5,155.53,155.3,155.33,7912.0,142.0827,142.1101,141.9,141.9274,7912.0
2019-06-04 13:20:00,155.31,155.5,155.29,155.5,12186.0,141.9091,142.0827,141.8908,142.0827,12186.0
2019-06-04 13:30:00,155.49,155.61,155.41,155.42,10139.0,142.0736,142.1832,142.0005,142.0096,10139.0
2019-06-04 13:40:00,155.42,155.56,155.42,155.54,8119.0,142.0096,142.1375,142.0096,142.1193,8119.0
2019-06-04 13:50:00,155.54,155.66,155.47,155.64,10005.0,142.1193,142.2289,142.0553,142.2106,10005.0
2019-06-04 14:00:00,155.64,155.67,155.47,155.51,10924.0,142.2106,142.2381,142.0553,142.0919,10924.0
2019-06-04 14:10:00,155.53,155.55,155.43,155.46,12839.0,142.1101,142.1284,142.0188,142.0462,12839.0
2019-06-04 14:20:00,155.44,155.5,155.38,155.49,14349.0,142.0279,142.0827,141.9731,142.0736,14349.0
2019-06-04 14:30:00,155.49,155.51,155.39,155.51,18911.0,142.0736,142.0919,141.9822,142.0919,18911.0
2019-06-04 14:40:00,155.49,155.56,155.46,155.55,7574.0,142.0736,142.1375,142.0462,142.1284,7574.0
2019-06-04 14:50:00,155.55,155.56,155.42,155.44,7976.0,142.1284,142.1375,142.0096,142.0279,7976.0
2019-06-04 15:00:00,155.45,155.65,155.44,155.65,21352.0,142.037,142.2198,142.0279,142.2198,21352.0
2019-06-04 15:10:00,155.67,155.74,155.64,155.68,13990.0,142.2381,142.302,142.2106,142.2472,13990.0
2019-06-04 15:20:00,155.7,155.78,155.63,155.78,16718.0,142.2655,142.3386,142.2015,142.3386,16718.0
2019-06-04 15:30:00,155.77,155.79,155.66,155.71,96667.0,142.3294,142.3477,142.2289,142.2746,96667.0
2019-06-04 15:40:00,155.71,155.81,155.63,155.8,16694.0,142.2746,142.366,142.2015,142.3568,16694.0
2019-06-04 15:50:00,155.8,156.17,155.8,156.12,87777.0,142.3568,142.6949,142.3568,142.6492,87777.0
2019-06-05 09:30:00,157.04,157.05,156.83,156.88,7399.0,143.4898,143.499,143.298,143.3436,7399.0
2019-06-05 09:40:00,156.75,156.76,156.48,156.55,12235.0,143.2249,143.234,142.9782,143.0421,12235.0
2019-06-05 09:50:00,156.58,156.76,156.4,156.72,8117.0,143.0695,143.234,142.9051,143.1975,8117.0
2019-06-05 10:00:00,156.92,156.92,156.41,156.6,7107.0,143.3802,143.3802,142.9142,143.0878,7107.0
2019-06-05 10:10:00,156.62,156.66,156.42,156.44,4175.0,143.1061,143.1426,142.9233,142.9416,4175.0
2019-06-05 10:20:00,156.53,156.66,156.39,156.39,2096.0,143.0238,143.1426,142.8959,142.8959,2096.0
2019-06-05 10:30:00,156.38,156.38,156.12,156.25,15341.0,142.8868,142.8868,142.6492,142.768,15341.0
2019-06-05 10:40:00,156.34,156.34,156.15,156.15,2502.0,142.8502,142.8502,142.6766,142.6766,2502.0
2019-06-05 10:50:00,156.07,156.08,155.93,156.07,1539.0,142.6035,142.6127,142.4756,142.6035,1539.0
2019-06-05 11:00:00,156.24,156.35,156.23,156.24,2079.0,142.7589,142.8594,142.7497,142.7589,2079.0
2019-06-05 11:10:00,156.27,156.45,156.27,156.45,2595.0,142.7863,142.9508,142.7863,142.9508,2595.0
2019-06-05 11:20:00,156.56,156.75,156.54,156.75,75986.0,143.0513,143.2249,143.033,143.2249,75986.0
2019-06-05 11:30:00,156.75,156.81,156.69,156.74,13164.0,143.2249,143.2797,143.17,143.2157,13164.0
2019-06-05 11:40:00,156.74,156.74,156.58,156.59,13400.0,143.2157,143.2157,143.0695,143.0787,13400.0
2019-06-05 11:50:00,156.61,156.83,156.56,156.82,12507.0,143.0969,143.298,143.0513,143.2888,12507.0
2019-06-05 12:00:00,156.8,156.9,156.72,156.74,15762.0,143.2706,143.3619,143.1975,143.2157,15762.0
2019-06-05 12:10:00,156.75,156.75,156.54,156.65,21408.0,143.2249,143.2249,143.033,143.1335,21408.0
2019-06-05 12:20:00,156.67,156.93,156.67,156.92,50735.0,143.1518,143.3893,143.1518,143.3802,50735.0
2019-06-05 12:30:00,156.88,156.88,156.6,156.81,51988.0,143.3436,143.3436,143.0878,143.2797,51988.0
2019-06-05 12:40:00,156.8,156.93,156.8,156.87,24770.0,143.2706,143.3893,143.2706,143.3345,24770.0
2019-06-05 12:50:00,156.87,157.01,156.86,156.91,39179.0,143.3345,143.4624,143.3254,143.3711,39179.0
2019-06-05 13:00:00,156.89,157.16,156.89,157.15,27711.0,143.3528,143.5995,143.3528,143.5904,27711.0
2019-06-05 13:10:00,157.16,157.21,157.09,157.15,44372.0,143.5995,143.6452,143.5355,143.5904,44372.0
2019-06-05 13:20:00,157.18,157.24,157.05,157.14,26979.0,143.6178,143.6726,143.499,143.5812,26979.0
2019-06-05 13:30:00,157.18,157.24,157.1,157.21,29098.0,143.6178,143.6726,143.5447,143.6452,29098.0
2019-06-05 13:40:00,157.22,157.27,157.14,157.21,23593.0,143.6543,143.7,143.5812,143.6452,23593.0
2019-06-05 13:50:00,157.2,157.2,157.04,157.18,14845.0,143.636,143.636,143.4898,143.6178,14845.0
2019-06-05 14:00:00,157.18,157.24,157.07,157.24,18452.0,143.6178,143.6726,143.5173,143.6726,18452.0
2019-06-05 14:10:00,157.25,157.31,157.11,157.15,22409.0,143.6817,143.7365,143.5538,143.5904,22409.0
2019-06-05 14:20:00,157.14,157.21,157.1,157.17,13048.0,143.5812,143.6452,143.5447,143.6086,13048.0
2019-06-05 14:30:00,157.16,157.25,157.16,157.19,17167.0,143.5995,143.6817,143.5995,143.6269,17167.0
2019-06-05 14:40:00,157.18,157.21,157.11,157.11,13705.0,143.6178,143.6452,143.5538,143.5538,13705.0
2019-06-05 14:50:00,157.11,157.11,156.97,157.07,36737.0,143.5538,143.5538,143.4259,143.5173,36737.0
2019-06-05 15:00:00,157.05,157.15,157.03,157.06,17164.0,143.499,143.5904,143.4807,143.5081,17164.0
2019-06-05 15:10:00,157.06,157.19,157.03,157.17,15946.0,143.5081,143.6269,143.4807,143.6086,15946.0
2019-06-05 15:20:00,157.17,157.23,157.13,157.13,14563.0,143.6086,143.6634,143.5721,143.5721,14563.0
2019-06-05 15:30:00,157.13,157.15,156.8,156.96,26728.0,143.5721,143.5904,143.2706,143.4167,26728.0
2019-06-05 15:40:00,156.97,157.21,156.95,157.14,35082.0,143.4259,143.6452,143.4076,143.5812,35082.0
2019-06-05 15:50:00,157.17,157.46,157.17,157.38,98342.0,143.6086,143.8736,143.6086,143.8005,98342.0
2019-06-06 09:30:00,157.63,157.77,157.37,157.77,21022.0,144.0289,144.1569,143.7914,144.1569,21022.0
2019-06-06 09:40:00,157.71,157.71,157.46,157.57,21673.0,144.102,144.102,143.8736,143.9741,21673.0
2019-06-06 09:50:00,157.57,157.68,157.38,157.38,25931.0,143.9741,144.0746,143.8005,143.8005,25931.0
2019-06-06 10:00:00,157.39,157.56,157.39,157.49,34103.0,143.8096,143.965,143.8096,143.901,34103.0
2019-06-06 10:10:00,157.47,157.56,157.4,157.47,44314.0,143.8827,143.965,143.8188,143.8827,44314.0
2019-06-06 10:20:00,157.48,157.5,157.22,157.24,16249.0,143.8919,143.9102,143.6543,143.6726,16249.0
2019-06-06 10:30:00,157.26,157.49,157.2,157.49,16110.0,143.6909,143.901,143.636,143.901,16110.0
2019-06-06 10:40:00,157.54,157.68,157.47,157.62,19609.0,143.9467,144.0746,143.8827,144.0198,19609.0
2019-06-06 10:50:00,157.61,157.74,157.54,157.57,19306.0,144.0107,144.1294,143.9467,143.9741,19306.0
2019-06-06 11:00:00,157.55,157.76,157.46,157.72,18819.0,143.9558,144.1477,143.8736,144.1112,18819.0
2019-06-06 11:10:00,157.72,157.8,157.65,157.8,22215.0,144.1112,144.1843,144.0472,144.1843,22215.0
2019-06-06 11:20:00,157.79,157.87,157.71,157.87,23154.0,144.1751,144.2482,144.102,144.2482,23154.0
2019-06-06 11:30:00,157.83,157.92,157.82,157.82,12672.0,144.2117,144.2939,144.2025,144.2025,12672.0
2019-06-06 11:40:00,157.8,157.86,157.4,157.47,29978.0,144.1843,144.2391,143.8188,143.8827,29978.0
2019-06-06 11:50:00,157.47,157.59,157.47,157.51,14883.0,143.8827,143.9924,143.8827,143.9193,14883.0
2019-06-06 12:00:00,157.48,157.63,157.48,157.63,9401.0,143.8919,144.0289,143.8919,144.0289,9401.0
2019-06-06 12:10:00,157.55,157.68,157.52,157.68,9005.0,143.9558,144.0746,143.9284,144.0746,9005.0
2019-06-06 12:20:00,157.67,157.69,157.6,157.64,8432.0,144.0655,144.0838,144.0015,144.0381,8432.0
2019-06-06 12:30:00,157.58,157.72,157.58,157.6,11868.0,143.9832,144.1112,143.9832,144.0015,11868.0
2019-06-06 12:40:00,157.61,157.79,157.6,157.77,10424.0,144.0107,144.1751,144.0015,144.1569,10424.0
2019-06-06 12:50:00,157.76,157.76,157.7,157.73,9753.0,144.1477,144.1477,144.0929,144.1203,9753.0
2019-06-06 13:00:00,157.73,157.78,157.7,157.71,11717.0,144.1203,144.166,144.0929,144.102,11717.0
2019-06-06 13:10:00,157.71,157.8,157.7,157.73,16183.0,144.102,144.1843,144.0929,144.1203,16183.0
2019-06-06 13:20:00,157.69,157.76,157.65,157.75,15388.0,144.0838,144.1477,144.0472,144.1386,15388.0
2019-06-06 13:30:00,157.75,157.82,157.71,157.74,8885.0,144.1386,144.2025,144.102,144.1294,8885.0
2019-06-06 13:40:00,157.71,157.81,157.71,157.79,10788.0,144.102,144.1934,144.102,144.1751,10788.0
2019-06-06 13:50:00,157.78,157.82,157.78,157.8,8246.0,144.166,144.2025,144.166,144.1843,8246.0
2019-06-06 14:00:00,157.79,157.81,157.7,157.78,19379.0,144.1751,144.1934,144.0929,144.166,19379.0
2019-06-06 14:10:00,157.79,157.89,157.79,157.88,16513.0,144.1751,144.2665,144.1751,144.2574,16513.0
2019-06-06 14:20:00,157.88,157.9,157.79,157.8,12691.0,144.2574,144.2756,144.1751,144.1843,12691.0
2019-06-06 14:30:00,157.8,158.29,157.8,158.08,34858.0,144.1843,144.632,144.1843,144.4401,34858.0
2019-06-06 14:40:00,158.07,158.31,158.05,158.13,14722.0,144.431,144.6503,144.4127,144.4858,14722.0
2019-06-06 14:50:00,158.11,158.14,158.04,158.06,12484.0,144.4675,144.4949,144.4036,144.4218,12484.0
2019-06-06 15:00:00,158.08,158.2,158.03,158.14,33180.0,144.4401,144.5498,144.3944,144.4949,33180.0
2019-06-06 15:10:00,158.15,158.42,158.15,158.42,15910.0,144.5041,144.7508,144.5041,144.7508,15910.0
2019-06-06 15:20:00,158.41,158.54,158.36,158.54,23498.0,144.7416,144.8604,144.6959,144.8604,23498.0
2019-06-06 15:30:00,158.48,158.81,158.46,158.71,33794.0,144.8056,145.1071,144.7873,145.0157,33794.0
2019-06-06 15:40:00,158.69,158.71,158.41,158.52,28726.0,144.9975,145.0157,144.7416,144.8421,28726.0
2019-06-06 15:50:00,158.53,158.61,158.27,158.36,71112.0,144.8513,144.9244,144.6137,144.6959,71112.0
2019-06-07 09:30:00,159.0,159.44,158.94,159.44,18513.0,145.2807,145.6828,145.2259,145.6828,18513.0
2019-06-07 09:40:00,159.5,159.53,159.42,159.44,7523.0,145.7376,145.765,145.6645,145.6828,7523.0
2019-06-07 09:50:00,159.44,159.65,159.44,159.64,8372.0,145.6828,145.8746,145.6828,145.8655,8372.0
2019-06-07 10:00:00,159.65,159.82,159.63,159.74,12391.0,145.8746,146.03,145.8564,145.9569,12391.0
2019-06-07 10:10:00,159.74,159.75,159.63,159.72,2750.0,145.9569,145.966,145.8564,145.9386,2750.0
2019-06-07 10:20:00,159.67,159.82,159.64,159.82,1921.0,145.8929,146.03,145.8655,146.03,1921.0
2019-06-07 10:30:00,159.84,160.11,159.84,160.08,5988.0,146.0482,146.2949,146.0482,146.2675,5988.0
2019-06-07 10:40:00,160.13,160.34,160.13,160.25,7901.0,146.3132,146.5051,146.3132,146.4229,7901.0
2019-06-07 10:50:00,160.29,160.51,160.28,160.48,8161.0,146.4594,146.6604,146.4503,146.633,8161.0
2019-06-07 11:00:00,160.5,160.5,160.24,160.25,14923.0,146.6513,146.6513,146.4137,146.4229,14923.0
2019-06-07 11:10:00,160.24,160.26,160.11,160.24,8007.0,146.4137,146.432,146.2949,146.4137,8007.0
2019-06-07 11:20:00,160.26,160.26,160.01,160.04,25675.0,146.432,146.432,146.2036,146.231,25675.0
2019-06-07 11:30:00,160.1,160.1,159.96,159.98,4275.0,146.2858,146.2858,146.1579,146.1762,4275.0
2019-06-07 11:40:00,160.08,160.12,159.98,160.12,4164.0,146.2675,146.3041,146.1762,146.3041,4164.0
2019-06-07 11:50:00,160.17,160.19,160.04,160.05,820.0,146.3498,146.368,146.231,146.2401,820.0
2019-06-07 12:00:00,160.0,160.06,159.92,160.04,9881.0,146.1944,146.2493,146.1213,146.231,9881.0
2019-06-07 12:10:00,160.06,160.09,160.02,160.06,12027.0,146.2493,146.2767,146.2127,146.2493,12027.0
2019-06-07 12:20:00,160.08,160.21,160.05,160.21,21941.0,146.2675,146.3863,146.2401,146.3863,21941.0
2019-06-07 12:30:00,160.22,160.27,160.13,160.16,12993.0,146.3955,146.4411,146.3132,146.3406,12993.0
2019-06-07 12:40:00,160.15,160.26,160.13,160.23,8679.0,146.3315,146.432,146.3132,146.4046,8679.0
2019-06-07 12:50:00,160.25,160.42,160.2,160.42,9145.0,146.4229,146.5782,146.3772,146.5782,9145.0
2019-06-07 13:00:00,160.39,160.44,160.35,160.36,10623.0,146.5508,146.5965,146.5142,146.5234,10623.0
2019-06-07 13:10:00,160.34,160.36,160.27,160.36,7210.0,146.5051,146.5234,146.4411,146.5234,7210.0
2019-06-07 13:20:00,160.38,160.38,160.1,160.21,8154.0,146.5417,146.5417,146.2858,146.3863,8154.0
2019-06-07 13:30:00,160.2,160.34,160.2,160.32,7969.0,146.3772,146.5051,146.3772,146.4868,7969.0
2019-06-07 13:40:00,160.34,160.34,160.23,160.23,5784.0,146.5051,146.5051,146.4046,146.4046,5784.0
2019-06-07 13:50:00,160.19,160.28,160.18,160.28,7521.0,146.368,146.4503,146.3589,146.4503,7521.0
2019-06-07 14:00:00,160.29,160.3,160.15,160.19,8915.0,146.4594,146.4686,146.3315,146.368,8915.0
2019-06-07 14:10:00,160.2,160.26,160.19,160.22,11920.0,146.3772,146.432,146.368,146.3955,11920.0
2019-06-07 14:20:00,160.2,160.33,160.18,160.25,5932.0,146.3772,146.496,146.3589,146.4229,5932.0
2019-06-07 14:30:00,160.26,160.28,160.22,160.27,193016.0,146.432,146.4503,146.3955,146.4411,193016.0
2019-06-07 14:40:00,160.27,160.29,160.03,160.03,55892.0,146.4411,146.4594,146.2219,146.2219,55892.0
2019-06-07 14:50:00,160.03,160.16,159.98,160.01,69328.0,146.2219,146.3406,146.1762,146.2036,69328.0
2019-06-07 15:00:00,160.01,160.16,160.0,160.05,29451.0,146.2036,146.3406,146.1944,146.2401,29451.0
2019-06-07 15:10:00,160.06,160.17,160.03,160.11,7638.0,146.2493,146.3498,146.2219,146.2949,7638.0
2019-06-07 15:20:00,160.13,160.31,160.07,160.28,62118.0,146.3132,146.4777,146.2584,146.4503,62118.0
2019-06-07 15:30:00,160.26,160.29,160.13,160.16,9902.0,146.432,146.4594,146.3132,146.3406,9902.0
2019-06-07 15:40:00,160.16,160.24,159.94,160.06,27619.0,146.3406,146.4137,146.1396,146.2493,27619.0
2019-06-07 15:50:00,160.09,160.1,159.86,159.91,104791.0,146.2767,146.2858,146.0665,146.1122,104791.0
2019-06-10 09:30:00,160.84,161.15,160.83,161.08,18075.0,146.962,147.2452,146.9528,147.1813,18075.0
2019-06-10 09:40:00,161.16,161.23,160.97,161.0,8624.0,147.2544,147.3183,147.0807,147.1082,8624.0
2019-06-10 09:50:00,161.01,161.15,160.96,161.15,4693.0,147.1173,147.2452,147.0716,147.2452,4693.0
2019-06-10 10:00:00,161.15,161.31,161.1,161.29,10757.0,147.2452,147.3914,147.1995,147.3731,10757.0
2019-06-10 10:10:00,161.29,161.33,161.19,161.33,6163.0,147.3731,147.4097,147.2818,147.4097,6163.0
2019-06-10 10:20:00,161.31,161.31,161.16,161.25,13200.0,147.3914,147.3914,147.2544,147.3366,13200.0
2019-06-10 10:30:00,161.25,161.25,161.15,161.16,13370.0,147.3366,147.3366,147.2452,147.2544,13370.0
2019-06-10 10:40:00,161.24,161.4,161.2,161.38,9060.0,147.3274,147.4736,147.2909,147.4554,9060.0
2019-06-10 10:50:00,161.35,161.41,161.29,161.29,1500.0,147.428,147.4828,147.3731,147.3731,1500.0
2019-06-10 11:00:00,161.37,161.39,161.3,161.38,2433.0,147.4462,147.4645,147.3823,147.4554,2433.0
2019-06-10 11:10:00,161.44,161.5,161.39,161.42,15864.0,147.5102,147.565,147.4645,147.4919,15864.0
2019-06-10 11:20:00,161.45,161.47,161.39,161.44,5607.0,147.5193,147.5376,147.4645,147.5102,5607.0
2019-06-10 11:30:00,161.43,161.55,161.43,161.51,16483.0,147.5011,147.6107,147.5011,147.5742,16483.0
2019-06-10 11:40:00,161.51,161.7,161.5,161.66,13225.0,147.5742,147.7478,147.565,147.7112,13225.0
2019-06-10 11:50:00,161.72,161.76,161.68,161.72,3272.0,147.766,147.8026,147.7295,147.766,3272.0
2019-06-10 12:00:00,161.71,161.71,161.55,161.55,6304.0,147.7569,147.7569,147.6107,147.6107,6304.0
2019-06-10 12:10:00,161.54,161.57,161.48,161.48,3516.0,147.6016,147.629,147.5467,147.5467,3516.0
2019-06-10 12:20:00,161.47,161.47,161.34,161.38,6709.0,147.5376,147.5376,147.4188,147.4554,6709.0
2019-06-10 12:30:00,161.37,161.37,161.21,161.3,9194.0,147.4462,147.4462,147.3,147.3823,9194.0
2019-06-10 12:40:00,161.32,161.37,161.25,161.3,5306.0,147.4005,147.4462,147.3366,147.3823,5306.0
2019-06-10 12:50:00,161.3,161.31,161.21,161.21,8844.0,147.3823,147.3914,147.3,147.3,8844.0
2019-06-10 13:00:00,161.22,161.41,161.21,161.31,195113.0,147.3092,147.4828,147.3,147.3914,195113.0
2019-06-10 13:10:00,161.31,161.4,161.27,161.27,8196.0,147.3914,147.4736,147.3549,147.3549,8196.0
2019-06-10 13:20:00,161.26,161.32,161.2,161.27,84279.0,147.3457,147.4005,147.2909,147.3549,84279.0
2019-06-10 13:30:00,161.26,161.34,161.25,161.26,12560.0,147.3457,147.4188,147.3366,147.3457,12560.0
2019-06-10 13:40:00,161.32,161.34,161.09,161.13,27262.0,147.4005,147.4188,147.1904,147.2269,27262.0
2019-06-10 13:50:00,161.12,161.16,161.06,161.11,7357.0,147.2178,147.2544,147.163,147.2087,7357.0
2019-06-10 14:00:00,161.11,161.11,160.85,160.98,28437.0,147.2087,147.2087,146.9711,147.0899,28437.0
2019-06-10 14:10:00,160.92,160.96,160.72,160.76,25330.0,147.0351,147.0716,146.8523,146.8889,25330.0
2019-06-10 14:20:00,160.77,160.98,160.75,160.95,22511.0,146.898,147.0899,146.8797,147.0625,22511.0
2019-06-10 14:30:00,160.92,161.05,160.91,161.03,5826.0,147.0351,147.1538,147.0259,147.1356,5826.0
2019-06-10 14:40:00,160.99,161.12,160.99,161.1,5803.0,147.099,147.2178,147.099,147.1995,5803.0
2019-06-10 14:50:00,161.1,161.15,161.06,161.13,3466.0,147.1995,147.2452,147.163,147.2269,3466.0
2019-06-10 15:00:00,161.14,161.17,161.09,161.17,2899.0,147.2361,147.2635,147.1904,147.2635,2899.0
2019-06-10 15:10:00,161.17,161.18,160.98,161.1,23640.0,147.2635,147.2726,147.0899,147.1995,23640.0
2019-06-10 15:20:00,161.1,161.1,160.86,160.88,5400.0,147.1995,147.1995,146.9802,146.9985,5400.0
2019-06-10 15:30:00,160.82,161.11,160.82,160.98,12092.0,146.9437,147.2087,146.9437,147.0899,12092.0
2019-06-10 15:40:00,160.89,160.96,160.81,160.81,9625.0,147.0076,147.0716,146.9345,146.9345,9625.0
2019-06-10 15:50:00,160.81,160.88,160.67,160.69,96079.0,146.9345,146.9985,146.8066,146.8249,96079.0
2019-06-11 09:30:00,161.84,162.05,161.57,161.6,39998.0,147.8757,148.0676,147.629,147.6564,39998.0
2019-06-11 09:40:00,161.69,161.87,161.64,161.64,16846.0,147.7386,147.9031,147.6929,147.6929,16846.0
2019-06-11 09:50:00,161.7,161.77,161.58,161.58,6272.0,147.7478,147.8117,147.6381,147.6381,6272.0
2019-06-11 10:00:00,161.67,161.68,161.43,161.45,4682.0,147.7203,147.7295,147.5011,147.5193,4682.0
2019-06-11 10:10:00,161.45,161.45,161.3,161.43,23669.0,147.5193,147.5193,147.3823,147.5011,23669.0
2019-06-11 10:20:00,161.47,161.53,161.45,161.48,2877.0,147.5376,147.5924,147.5193,147.5467,2877.0
2019-06-11 10:30:00,161.57,161.57,161.28,161.35,26785.0,147.629,147.629,147.364,147.428,26785.0
2019-06-11 10:40:00,161.37,161.42,161.1,161.13,13435.0,147.4462,147.4919,147.1995,147.2269,13435.0
2019-06-11 10:50:00,161.04,161.14,160.98,161.14,1078.0,147.1447,147.2361,147.0899,147.2361,1078.0
2019-06-11 11:00:00,161.11,161.23,161.11,161.2,1976.0,147.2087,147.3183,147.2087,147.2909,1976.0
2019-06-11 11:10:00,161.2,161.23,161.1,161.22,5275.0,147.2909,147.3183,147.1995,147.3092,5275.0
2019-06-11 11:20:00,161.2,161.23,161.0,161.0,13102.0,147.2909,147.3183,147.1082,147.1082,13102.0
2019-06-11 11:30:00,161.05,161.05,160.74,160.76,32833.0,147.1538,147.1538,146.8706,146.8889,32833.0
2019-06-11 11:40:00,160.77,160.81,160.73,160.75,54405.0,146.898,146.9345,146.8615,146.8797,54405.0
2019-06-11 11:50:00,160.78,160.91,160.78,160.79,10824.0,146.9071,147.0259,146.9071,146.9163,10824.0
2019-06-11 12:00:00,160.79,160.8,160.44,160.51,16031.0,146.9163,146.9254,146.5965,146.6604,16031.0
2019-06-11 12:10:00,160.53,160.54,160.43,160.48,10172.0,146.6787,146.6878,146.5873,146.633,10172.0
2019-06-11 12:20:00,160.49,160.56,160.48,160.48,5200.0,146.6422,146.7061,146.633,146.633,5200.0
2019-06-11 12:30:00,160.47,160.62,160.47,160.59,3717.0,146.6239,146.7609,146.6239,146.7335,3717.0
2019-06-11 12:40:00,160.58,160.58,160.38,160.38,9736.0,146.7244,146.7244,146.5417,146.5417,9736.0
2019-06-11 12:50:00,160.44,160.44,160.26,160.28,3872.0,146.5965,146.5965,146.432,146.4503,3872.0
2019-06-11 13:00:00,160.28,160.4,160.28,160.37,4903.0,146.4503,146.5599,146.4503,146.5325,4903.0
2019-06-11 13:10:00,160.36,160.53,160.33,160.47,8639.0,146.5234,146.6787,146.496,146.6239,8639.0
2019-06-11 13:20:00,160.48,160.51,160.35,160.35,10375.0,146.633,146.6604,146.5142,146.5142,10375.0
2019-06-11 13:30:00,160.41,160.55,160.34,160.53,158667.0,146.5691,146.697,146.5051,146.6787,158667.0
2019-06-11 13:40:00,160.53,160.6,160.52,160.54,8714.0,146.6787,146.7427,146.6696,146.6878,8714.0
2019-06-11 13:50:00,160.6,160.81,160.58,160.78,7131.0,146.7427,146.9345,146.7244,146.9071,7131.0
2019-06-11 14:00:00,160.8,160.97,160.8,160.87,42111.0,146.9254,147.0807,146.9254,146.9894,42111.0
2019-06-11 14:10:00,160.88,160.9,160.83,160.86,4000.0,146.9985,147.0168,146.9528,146.9802,4000.0
2019-06-11 14:20:00,160.86,160.89,160.8,160.8,4296.0,146.9802,147.0076,146.9254,146.9254,4296.0
2019-06-11 14:30:00,160.81,160.81,160.53,160.55,20694.0,146.9345,146.9345,146.6787,146.697,20694.0
2019-06-11 14:40:00,160.53,160.58,160.45,160.51,34229.0,146.6787,146.7244,146.6056,146.6604,34229.0
2019-06-11 14:50:00,160.51,160.56,160.44,160.53,9798.0,146.6604,146.7061,146.5965,146.6787,9798.0
2019-06-11 15:00:00,160.56,160.6,160.39,160.6,25122.0,146.7061,146.7427,146.5508,146.7427,25122.0
2019-06-11 15:10:00,160.62,160.63,160.53,160.55,4087.0,146.7609,146.7701,146.6787,146.697,4087.0
2019-06-11 15:20:00,160.55,160.59,160.48,160.57,8212.0,146.697,146.7335,146.633,146.7153,8212.0
2019-06-11 15:30:00,160.53,160.77,160.52,160.71,17924.0,146.6787,146.898,146.6696,146.8432,17924.0
2019-06-11 15:40:00,160.68,160.72,160.63,160.68,6953.0,146.8158,146.8523,146.7701,146.8158,6953.0
2019-06-11 15:50:00,160.67,160.73,160.57,160.66,49594.0,146.8066,146.8615,146.7153,146.7975,49594.0
2019-06-12 09:30:00,160.51,160.71,160.41,160.64,19664.0,146.6604,146.8432,146.5691,146.7792,19664.0
2019-06-12 09:40:00,160.67,160.83,160.6,160.6,15500.0,146.8066,146.9528,146.7427,146.7427,15500.0
2019-06-12 09:50:00,160.59,160.68,160.52,160.6,4889.0,146.7335,146.8158,146.6696,146.7427,4889.0
2019-06-12 10:00:00,160.55,160.66,160.43,160.43,1346.0,146.697,146.7975,146.5873,146.5873,1346.0
2019-06-12 10:10:00,160.47,160.5,160.4,160.44,2850.0,146.6239,146.6513,146.5599,146.5965,2850.0
2019-06-12 10:20:00,160.43,160.49,160.24,160.28,2748.0,146.5873,146.6422,146.4137,146.4503,2748.0
2019-06-12 10:30:00,160.29,160.5,160.16,160.43,12138.0,146.4594,146.6513,146.3406,146.5873,12138.0
2019-06-12 10:40:00,160.49,160.6,160.44,160.57,3245.0,146.6422,146.7427,146.5965,146.7153,3245.0
2019-06-12 10:50:00,160.57,160.62,160.36,160.37,21087.0,146.7153,146.7609,146.5234,146.5325,21087.0
2019-06-12 11:00:00,160.31,160.41,160.25,160.34,11636.0,146.4777,146.5691,146.4229,146.5051,11636.0
2019-06-12 11:10:00,160.33,160.35,160.25,160.29,11858.0,146.496,146.5142,146.4229,146.4594,11858.0
2019-06-12 11:20:00,160.35,160.38,160.25,160.29,8736.0,146.5142,146.5417,146.4229,146.4594,8736.0
2019-06-12 11:30:00,160.32,160.41,160.13,160.16,24747.0,146.4868,146.5691,146.3132,146.3406,24747.0
2019-06-12 11:40:00,160.18,160.22,160.14,160.22,25211.0,146.3589,146.3955,146.3224,146.3955,25211.0
2019-06-12 11:50:00,160.17,160.17,160.06,160.06,16265.0,146.3498,146.3498,146.2493,146.2493,16265.0
2019-06-12 12:00:00,160.07,160.22,160.07,160.2,7650.0,146.2584,146.3955,146.2584,146.3772,7650.0
2019-06-12 12:10:00,160.2,160.21,160.07,160.18,14379.0,146.3772,146.3863,146.2584,146.3589,14379.0
2019-06-12 12:20:00,160.17,160.38,160.17,160.35,13460.0,146.3498,146.5417,146.3498,146.5142,13460.0
2019-06-12 12:30:00,160.33,160.38,160.24,160.25,4015.0,146.496,146.5417,146.4137,146.4229,4015.0
2019-06-12 12:40:00,160.27,160.43,160.26,160.43,3271.0,146.4411,146.5873,146.432,146.5873,3271.0
2019-06-12 12:50:00,160.47,160.48,160.38,160.38,6742.0,146.6239,146.633,146.5417,146.5417,6742.0
2019-06-12 13:00:00,160.41,160.47,160.37,160.42,5713.0,146.5691,146.6239,146.5325,146.5782,5713.0
2019-06-12 13:10:00,160.39,160.39,160.28,160.32,18844.0,146.5508,146.5508,146.4503,146.4868,18844.0
2019-06-12 13:20:00,160.34,160.38,160.28,160.38,15529.0,146.5051,146.5417,146.4503,146.5417,15529.0
2019-06-12 13:30:00,160.39,160.39,160.22,160.22,22404.0,146.5508,146.5508,146.3955,146.3955,22404.0
2019-06-12 13:40:00,160.25,160.37,160.23,160.34,5778.0,146.4229,146.5325,146.4046,146.5051,5778.0
2019-06-12 13:50:00,160.37,160.39,160.35,160.37,8116.0,146.5325,146.5508,146.5142,146.5325,8116.0
2019-06-12 14:00:00,160.36,160.41,160.24,160.29,3923.0,146.5234,146.5691,146.4137,146.4594,3923.0
2019-06-12 14:10:00,160.29,160.31,160.21,160.23,19472.0,146.4594,146.4777,146.3863,146.4046,19472.0
2019-06-12 14:20:00,160.24,160.26,160.19,160.26,42040.0,146.4137,146.432,146.368,146.432,42040.0
2019-06-12 14:30:00,160.23,160.33,160.22,160.33,5815.0,146.4046,146.496,146.3955,146.496,5815.0
2019-06-12 14:40:00,160.32,160.42,160.29,160.41,5337.0,146.4868,146.5782,146.4594,146.5691,5337.0
2019-06-12 14:50:00,160.43,160.47,160.39,160.39,7871.0,146.5873,146.6239,146.5508,146.5508,7871.0
2019-06-12 15:00:00,160.4,160.4,160.31,160.4,4277.0,146.5599,146.5599,146.4777,146.5599,4277.0
2019-06-12 15:10:00,160.41,160.43,160.34,160.36,11170.0,146.5691,146.5873,146.5051,146.5234,11170.0
2019-06-12 15:20:00,160.36,160.38,160.29,160.3,9695.0,146.5234,146.5417,146.4594,146.4686,9695.0
2019-06-12 15:30:00,160.29,160.35,160.24,160.26,8918.0,146.4594,146.5142,146.4137,146.432,8918.0
2019-06-12 15:40:00,160.26,160.34,160.21,160.25,13770.0,146.432,146.5051,146.3863,146.4229,13770.0
2019-06-12 15:50:00,160.26,160.38,160.24,160.36,36350.0,146.432,146.5417,146.4137,146.5234,36350.0
2019-06-13 09:30:00,160.95,161.13,160.83,161.1,10607.0,147.0625,147.2269,146.9528,147.1995,10607.0
2019-06-13 09:40:00,161.1,161.26,161.09,161.1,4903.0,147.1995,147.3457,147.1904,147.1995,4903.0
2019-06-13 09:50:00,161.16,161.16,161.09,161.1,29336.0,147.2544,147.2544,147.1904,147.1995,29336.0
2019-06-13 10:00:00,161.12,161.12,160.65,160.66,4722.0,147.2178,147.2178,146.7884,146.7975,4722.0
2019-06-13 10:10:00,160.72,160.81,160.72,160.81,466.0,146.8523,146.9345,146.8523,146.9345,466.0
2019-06-13 10:20:00,160.81,160.96,160.81,160.96,1191.0,146.9345,147.0716,146.9345,147.0716,1191.0
2019-06-13 10:30:00,160.99,161.01,160.9,161.01,4921.0,147.099,147.1173,147.0168,147.1173,4921.0
2019-06-13 10:40:00,161.09,161.09,160.79,160.8,6231.0,147.1904,147.1904,146.9163,146.9254,6231.0
2019-06-13 10:50:00,160.79,160.82,160.68,160.69,1582.0,146.9163,146.9437,146.8158,146.8249,1582.0
2019-06-13 11:00:00,160.74,160.83,160.57,160.62,21437.0,146.8706,146.9528,146.7153,146.7609,21437.0
2019-06-13 11:10:00,160.63,160.75,160.61,160.71,36532.0,146.7701,146.8797,146.7518,146.8432,36532.0
2019-06-13 11:20:00,160.74,160.81,160.72,160.81,2800.0,146.8706,146.9345,146.8523,146.9345,2800.0
2019-06-13 11:30:00,160.81,160.86,160.71,160.86,30447.0,146.9345,146.9802,146.8432,146.9802,30447.0
2019-06-13 11:40:00,160.86,160.91,160.82,160.89,8800.0,146.9802,147.0259,146.9437,147.0076,8800.0
2019-06-13 11:50:00,160.91,160.92,160.85,160.86,7726.0,147.0259,147.0351,146.9711,146.9802,7726.0
2019-06-13 12:00:00,160.88,161.0,160.87,160.97,8757.0,146.9985,147.1082,146.9894,147.0807,8757.0
2019-06-13 12:10:00,160.97,161.0,160.91,160.94,4959.0,147.0807,147.1082,147.0259,147.0533,4959.0
2019-06-13 12:20:00,160.96,160.97,160.82,160.82,10107.0,147.0716,147.0807,146.9437,146.9437,10107.0
2019-06-13 12:30:00,160.78,160.83,160.76,160.82,5798.0,146.9071,146.9528,146.8889,146.9437,5798.0
2019-06-13 12:40:00,160.8,161.06,160.8,161.05,3139.0,146.9254,147.163,146.9254,147.1538,3139.0
2019-06-13 12:50:00,161.0,161.12,161.0,161.1,5112.0,147.1082,147.2178,147.1082,147.1995,5112.0
2019-06-13 13:00:00,161.16,161.24,161.06,161.07,5927.0,147.2544,147.3274,147.163,147.1721,5927.0
2019-06-13 13:10:00,161.1,161.1,161.02,161.05,2863.0,147.1995,147.1995,147.1264,147.1538,2863.0
2019-06-13 13:20:00,161.05,161.08,161.05,161.07,694.0,147.1538,147.1813,147.1538,147.1721,694.0
2019-06-13 13:30:00,161.1,161.1,161.04,161.06,1316.0,147.1995,147.1995,147.1447,147.163,1316.0
2019-06-13 13:40:00,161.05,161.06,160.94,161.06,7014.0,147.1538,147.163,147.0533,147.163,7014.0
2019-06-13 13:50:00,161.08,161.08,161.07,161.07,200.0,147.1813,147.1813,147.1721,147.1721,200.0
2019-06-13 14:00:00,161.07,161.07,161.01,161.01,1608.0,147.1721,147.1721,147.1173,147.1173,1608.0
2019-06-13 14:10:00,160.96,161.02,160.79,160.85,26656.0,147.0716,147.1264,146.9163,146.9711,26656.0
2019-06-13 14:20:00,160.88,160.98,160.88,160.98,1797.0,146.9985,147.0899,146.9985,147.0899,1797.0
2019-06-13 14:30:00,160.95,160.95,160.74,160.81,3278.0,147.0625,147.0625,146.8706,146.9345,3278.0
2019-06-13 14:40:00,160.83,160.96,160.8,160.9,5334.0,146.9528,147.0716,146.9254,147.0168,5334.0
2019-06-13 14:50:00,160.92,160.92,160.86,160.9,1216.0,147.0351,147.0351,146.9802,147.0168,1216.0
2019-06-13 15:00:00,160.81,160.82,160.63,160.63,14309.0,146.9345,146.9437,146.7701,146.7701,14309.0
2019-06-13 15:10:00,160.65,160.73,160.56,160.57,13717.0,146.7884,146.8615,146.7061,146.7153,13717.0
2019-06-13 15:20:00,160.61,160.68,160.6,160.66,4190.0,146.7518,146.8158,146.7427,146.7975,4190.0
2019-06-13 15:30:00,160.67,160.81,160.67,160.81,4770.0,146.8066,146.9345,146.8066,146.9345,4770.0
2019-06-13 15:40:00,160.82,160.83,160.65,160.67,6161.0,146.9437,146.9528,146.7884,146.8066,6161.0
2019-06-13 15:50:00,160.66,161.12,160.62,161.11,38439.0,146.7975,147.2178,146.7609,147.2087,38439.0
2019-06-14 09:30:00,160.9,160.9,160.46,160.46,8608.0,147.0168,147.0168,146.6147,146.6147,8608.0
2019-06-14 09:40:00,160.55,160.64,160.39,160.64,5225.0,146.697,146.7792,146.5508,146.7792,5225.0
2019-06-14 09:50:00,160.65,160.68,160.4,160.5,16209.0,146.7884,146.8158,146.5599,146.6513,16209.0
2019-06-14 10:00:00,160.49,160.57,160.4,160.57,22539.0,146.6422,146.7153,146.5599,146.7153,22539.0
2019-06-14 10:10:00,160.63,160.69,160.53,160.58,4362.0,146.7701,146.8249,146.6787,146.7244,4362.0
2019-06-14 10:20:00,160.56,160.67,160.56,160.63,410.0,146.7061,146.8066,146.7061,146.7701,410.0
2019-06-14 10:30:00,160.6,160.6,160.45,160.47,2801.0,146.7427,146.7427,146.6056,146.6239,2801.0
2019-06-14 10:40:00,160.47,160.55,160.47,160.55,4400.0,146.6239,146.697,146.6239,146.697,4400.0
2019-06-14 10:50:00,160.74,160.78,160.7,160.71,1150.0,146.8706,146.9071,146.834,146.8432,1150.0
2019-06-14 11:00:00,160.71,160.72,160.54,160.57,2856.0,146.8432,146.8523,146.6878,146.7153,2856.0
2019-06-14 11:10:00,160.45,160.53,160.34,160.53,21893.0,146.6056,146.6787,146.5051,146.6787,21893.0
2019-06-14 11:20:00,160.5,160.63,160.5,160.62,2159.0,146.6513,146.7701,146.6513,146.7609,2159.0
2019-06-14 11:30:00,160.66,160.78,160.63,160.71,1864.0,146.7975,146.9071,146.7701,146.8432,1864.0
2019-06-14 11:40:00,160.77,160.77,160.64,160.66,1220.0,146.898,146.898,146.7792,146.7975,1220.0
2019-06-14 11:50:00,160.67,160.74,160.57,160.57,6827.0,146.8066,146.8706,146.7153,146.7153,6827.0
2019-06-14 12:00:00,160.55,160.58,160.48,160.5,10559.0,146.697,146.7244,146.633,146.6513,10559.0
2019-06-14 12:10:00,160.51,160.56,160.47,160.51,5076.0,146.6604,146.7061,146.6239,146.6604,5076.0
2019-06-14 12:20:00,160.48,160.6,160.48,160.59,4366.0,146.633,146.7427,146.633,146.7335,4366.0
2019-06-14 12:30:00,160.61,160.64,160.58,160.63,3918.0,146.7518,146.7792,146.7244,146.7701,3918.0
2019-06-14 12:40:00,160.63,160.63,160.56,160.57,1900.0,146.7701,146.7701,146.7061,146.7153,1900.0
2019-06-14 12:50:00,160.59,160.64,160.59,160.63,2648.0,146.7335,146.7792,146.7335,146.7701,2648.0
2019-06-14 13:00:00,160.59,160.61,160.59,160.59,886.0,146.7335,146.7518,146.7335,146.7335,886.0
2019-06-14 13:10:00,160.58,160.6,160.57,160.57,2912.0,146.7244,146.7427,146.7153,146.7153,2912.0
2019-06-14 13:20:00,160.58,160.64,160.57,160.6,3014.0,146.7244,146.7792,146.7153,146.7427,3014.0
2019-06-14 13:30:00,160.59,160.61,160.55,160.58,3614.0,146.7335,146.7518,146.697,146.7244,3614.0
2019-06-14 13:40:00,160.56,160.57,160.5,160.5,4078.0,146.7061,146.7153,146.6513,146.6513,4078.0
2019-06-14 13:50:00,160.55,160.57,160.52,160.54,5206.0,146.697,146.7153,146.6696,146.6878,5206.0
2019-06-14 14:00:00,160.51,160.63,160.51,160.63,4211.0,146.6604,146.7701,146.6604,146.7701,4211.0
2019-06-14 14:10:00,160.62,160.76,160.6,160.76,13800.0,146.7609,146.8889,146.7427,146.8889,13800.0
2019-06-14 14:20:00,160.74,160.74,160.67,160.73,2064.0,146.8706,146.8706,146.8066,146.8615,2064.0
2019-06-14 14:30:00,160.75,160.76,160.72,160.76,2029.0,146.8797,146.8889,146.8523,146.8889,2029.0
2019-06-14 14:40:00,160.74,160.76,160.72,160.75,5250.0,146.8706,146.8889,146.8523,146.8797,5250.0
2019-06-14 14:50:00,160.75,160.76,160.72,160.75,10702.0,146.8797,146.8889,146.8523,146.8797,10702.0
2019-06-14 15:00:00,160.76,160.9,160.75,160.87,14685.0,146.8889,147.0168,146.8797,146.9894,14685.0
2019-06-14 15:10:00,160.88,161.02,160.87,161.0,4677.0,146.9985,147.1264,146.9894,147.1082,4677.0
2019-06-14 15:20:00,161.0,161.1,161.0,161.06,14389.0,147.1082,147.1995,147.1082,147.163,14389.0
2019-06-14 15:30:00,161.06,161.15,161.0,161.11,4625.0,147.163,147.2452,147.1082,147.2087,4625.0
2019-06-14 15:40:00,161.04,161.04,160.93,160.98,4228.0,147.1447,147.1447,147.0442,147.0899,4228.0
2019-06-14 15:50:00,160.96,161.03,160.76,160.76,37490.0,147.0716,147.1356,146.8889,146.8889,37490.0
2019-06-17 09:30:00,160.07,160.08,159.93,159.97,37178.0,147.057,147.0661,146.9283,146.9651,37178.0
2019-06-17 09:40:00,160.01,160.17,159.93,160.16,4127.0,147.0018,147.1488,146.9283,147.1396,4127.0
2019-06-17 09:50:00,160.29,160.29,160.23,160.23,3107.0,147.2591,147.2591,147.2039,147.2039,3107.0
2019-06-17 10:00:00,160.17,160.33,160.17,160.33,1821.0,147.1488,147.2958,147.1488,147.2958,1821.0
2019-06-17 10:10:00,160.28,160.28,160.16,160.16,800.0,147.2499,147.2499,147.1396,147.1396,800.0
2019-06-17 10:20:00,160.18,160.31,160.16,160.29,3034.0,147.158,147.2774,147.1396,147.2591,3034.0
2019-06-17 10:30:00,160.34,160.44,160.34,160.42,2150.0,147.305,147.3969,147.305,147.3785,2150.0
2019-06-17 10:40:00,160.44,160.45,160.36,160.36,1210.0,147.3969,147.4061,147.3234,147.3234,1210.0
2019-06-17 10:50:00,160.34,160.34,160.29,160.29,582.0,147.305,147.305,147.2591,147.2591,582.0
2019-06-17 11:00:00,160.41,160.44,160.41,160.41,300.0,147.3693,147.3969,147.3693,147.3693,300.0
2019-06-17 11:10:00,160.34,160.35,160.3,160.31,597.0,147.305,147.3142,147.2683,147.2774,597.0
2019-06-17 11:20:00,160.41,160.41,160.31,160.31,3775.0,147.3693,147.3693,147.2774,147.2774,3775.0
2019-06-17 11:30:00,160.28,160.28,160.23,160.23,1687.0,147.2499,147.2499,147.2039,147.2039,1687.0
2019-06-17 11:40:00,160.24,160.26,160.21,160.22,2332.0,147.2131,147.2315,147.1856,147.1948,2332.0
2019-06-17 11:50:00,160.26,160.28,160.17,160.23,5190.0,147.2315,147.2499,147.1488,147.2039,5190.0
2019-06-17 12:00:00,160.18,160.19,160.16,160.16,421.0,147.158,147.1672,147.1396,147.1396,421.0
2019-06-17 12:10:00,160.14,160.21,160.14,160.21,2563.0,147.1213,147.1856,147.1213,147.1856,2563.0
2019-06-17 12:20:00,160.18,160.18,160.11,160.15,3765.0,147.158,147.158,147.0937,147.1304,3765.0
2019-06-17 12:30:00,160.11,160.26,160.1,160.23,5257.0,147.0937,147.2315,147.0845,147.2039,5257.0
2019-06-17 12:40:00,160.25,160.27,160.24,160.27,1347.0,147.2223,147.2407,147.2131,147.2407,1347.0
2019-06-17 12:50:00,160.26,160.27,160.21,160.24,6344.0,147.2315,147.2407,147.1856,147.2131,6344.0
2019-06-17 13:00:00,160.23,160.3,160.23,160.25,3711.0,147.2039,147.2683,147.2039,147.2223,3711.0
2019-06-17 13:10:00,160.27,160.3,160.23,160.29,3536.0,147.2407,147.2683,147.2039,147.2591,3536.0
2019-06-17 13:20:00,160.31,160.31,160.22,160.22,4405.0,147.2774,147.2774,147.1948,147.1948,4405.0
2019-06-17 13:30:00,160.21,160.3,160.21,160.3,965.0,147.1856,147.2683,147.1856,147.2683,965.0
2019-06-17 13:40:00,160.33,160.36,160.33,160.36,4569.0,147.2958,147.3234,147.2958,147.3234,4569.0
2019-06-17 13:50:00,160.36,160.38,160.34,160.37,3473.0,147.3234,147.3417,147.305,147.3326,3473.0
2019-06-17 14:00:00,160.38,160.44,160.35,160.35,4134.0,147.3417,147.3969,147.3142,147.3142,4134.0
2019-06-17 14:10:00,160.35,160.4,160.34,160.38,4099.0,147.3142,147.3601,147.305,147.3417,4099.0
2019-06-17 14:20:00,160.38,160.41,160.28,160.3,9146.0,147.3417,147.3693,147.2499,147.2683,9146.0
2019-06-17 14:30:00,160.28,160.33,160.27,160.32,6139.0,147.2499,147.2958,147.2407,147.2866,6139.0
2019-06-17 14:40:00,160.33,160.35,160.29,160.32,48584.0,147.2958,147.3142,147.2591,147.2866,48584.0
2019-06-17 14:50:00,160.29,160.29,160.22,160.25,13554.0,147.2591,147.2591,147.1948,147.2223,13554.0
2019-06-17 15:00:00,160.22,160.27,160.16,160.27,5387.0,147.1948,147.2407,147.1396,147.2407,5387.0
2019-06-17 15:10:00,160.27,160.3,160.21,160.23,1934.0,147.2407,147.2683,147.1856,147.2039,1934.0
2019-06-17 15:20:00,160.24,160.31,160.24,160.3,2958.0,147.2131,147.2774,147.2131,147.2683,2958.0
2019-06-17 15:30:00,160.23,160.23,160.09,160.11,6931.0,147.2039,147.2039,147.0753,147.0937,6931.0
2019-06-17 15:40:00,160.11,160.15,160.08,160.1,4228.0,147.0937,147.1304,147.0661,147.0845,4228.0
2019-06-17 15:50:00,160.07,160.1,159.93,159.94,31321.0,147.057,147.0845,146.9283,146.9375,31321.0
2019-06-18 09:30:00,161.04,161.49,160.97,161.49,31421.0,147.9481,148.3615,147.8838,148.3615,31421.0
2019-06-18 09:40:00,161.42,162.0,161.42,162.0,22734.0,148.2972,148.83,148.2972,148.83,22734.0
2019-06-18 09:50:00,162.14,162.21,161.94,161.95,33175.0,148.9587,149.023,148.7749,148.7841,33175.0
2019-06-18 10:00:00,161.99,162.19,161.92,161.94,8200.0,148.8209,149.0046,148.7566,148.7749,8200.0
2019-06-18 10:10:00,162.01,162.01,161.88,161.94,13245.0,148.8392,148.8392,148.7198,148.7749,13245.0
2019-06-18 10:20:00,161.95,161.99,161.9,161.99,2282.0,148.7841,148.8209,148.7382,148.8209,2282.0
2019-06-18 10:30:00,162.07,162.1,162.03,162.1,1539.0,148.8944,148.9219,148.8576,148.9219,1539.0
2019-06-18 10:40:00,162.1,162.15,162.07,162.15,2215.0,148.9219,148.9679,148.8944,148.9679,2215.0
2019-06-18 10:50:00,162.12,162.32,162.09,162.28,2454.0,148.9403,149.124,148.9127,149.0873,2454.0
2019-06-18 11:00:00,162.34,162.38,162.26,162.3,6351.0,149.1424,149.1792,149.0689,149.1057,6351.0
2019-06-18 11:10:00,162.27,162.27,162.15,162.18,1578.0,149.0781,149.0781,148.9679,148.9954,1578.0
2019-06-18 11:20:00,162.14,162.25,161.85,162.07,19042.0,148.9587,149.0597,148.6922,148.8944,19042.0
2019-06-18 11:30:00,161.97,162.04,161.94,161.94,8494.0,148.8025,148.8668,148.7749,148.7749,8494.0
2019-06-18 11:40:00,161.97,161.97,161.77,161.77,6256.0,148.8025,148.8025,148.6187,148.6187,6256.0
2019-06-18 11:50:00,161.76,161.8,161.72,161.72,1523.0,148.6096,148.6463,148.5728,148.5728,1523.0
2019-06-18 12:00:00,161.77,161.81,161.74,161.8,5356.0,148.6187,148.6555,148.5912,148.6463,5356.0
2019-06-18 12:10:00,161.81,161.84,161.59,161.62,3602.0,148.6555,148.6831,148.4534,148.4809,3602.0
2019-06-18 12:20:00,161.69,161.81,161.69,161.78,5603.0,148.5453,148.6555,148.5453,148.6279,5603.0
2019-06-18 12:30:00,161.8,161.83,161.77,161.83,8882.0,148.6463,148.6739,148.6187,148.6739,8882.0
2019-06-18 12:40:00,161.84,161.89,161.76,161.84,13544.0,148.6831,148.729,148.6096,148.6831,13544.0
2019-06-18 12:50:00,161.87,161.87,161.74,161.78,3536.0,148.7106,148.7106,148.5912,148.6279,3536.0
2019-06-18 13:00:00,161.75,161.75,161.42,161.56,36346.0,148.6004,148.6004,148.2972,148.4258,36346.0
2019-06-18 13:10:00,161.61,161.72,161.61,161.61,194095.0,148.4718,148.5728,148.4718,148.4718,194095.0
2019-06-18 13:20:00,161.65,161.65,161.55,161.55,8705.0,148.5085,148.5085,148.4166,148.4166,8705.0
2019-06-18 13:30:00,161.61,161.67,161.59,161.65,14145.0,148.4718,148.5269,148.4534,148.5085,14145.0
2019-06-18 13:40:00,161.63,161.66,161.61,161.65,4392.0,148.4901,148.5177,148.4718,148.5085,4392.0
2019-06-18 13:50:00,161.66,161.74,161.66,161.72,2296.0,148.5177,148.5912,148.5177,148.5728,2296.0
2019-06-18 14:00:00,161.72,161.84,161.72,161.79,21108.0,148.5728,148.6831,148.5728,148.6371,21108.0
2019-06-18 14:10:00,161.81,161.84,161.74,161.82,26498.0,148.6555,148.6831,148.5912,148.6647,26498.0
2019-06-18 14:20:00,161.83,161.9,161.82,161.9,3653.0,148.6739,148.7382,148.6647,148.7382,3653.0
2019-06-18 14:30:00,161.88,161.91,161.83,161.84,2324.0,148.7198,148.7474,148.6739,148.6831,2324.0
2019-06-18 14:40:00,161.85,161.85,161.8,161.8,2301.0,148.6922,148.6922,148.6463,148.6463,2301.0
2019-06-18 14:50:00,161.82,161.83,161.71,161.77,7048.0,148.6647,148.6739,148.5636,148.6187,7048.0
2019-06-18 15:00:00,161.75,161.8,161.69,161.73,52770.0,148.6004,148.6463,148.5453,148.582,52770.0
2019-06-18 15:10:00,161.74,161.8,161.63,161.78,21950.0,148.5912,148.6463,148.4901,148.6279,21950.0
2019-06-18 15:20:00,161.74,161.79,161.71,161.78,5005.0,148.5912,148.6371,148.5636,148.6279,5005.0
2019-06-18 15:30:00,161.68,161.71,161.56,161.61,24072.0,148.5361,148.5636,148.4258,148.4718,24072.0
2019-06-18 15:40:00,161.55,161.72,161.54,161.63,10919.0,148.4166,148.5728,148.4074,148.4901,10919.0
2019-06-18 15:50:00,161.67,161.69,161.44,161.63,73207.0,148.5269,148.5453,148.3156,148.4901,73207.0
2019-06-19 09:30:00,161.8,161.81,161.58,161.66,16226.0,148.6463,148.6555,148.4442,148.5177,16226.0
2019-06-19 09:40:00,161.66,161.71,161.53,161.71,61363.0,148.5177,148.5636,148.3983,148.5636,61363.0
2019-06-19 09:50:00,161.68,161.83,161.66,161.83,7513.0,148.5361,148.6739,148.5177,148.6739,7513.0
2019-06-19 10:00:00,161.83,161.85,161.71,161.72,6920.0,148.6739,148.6922,148.5636,148.5728,6920.0
2019-06-19 10:10:00,161.75,161.77,161.65,161.65,3892.0,148.6004,148.6187,148.5085,148.5085,3892.0
2019-06-19 10:20:00,161.67,161.67,161.63,161.63,3737.0,148.5269,148.5269,148.4901,148.4901,3737.0
2019-06-19 10:30:00,161.62,161.65,161.58,161.64,2058.0,148.4809,148.5085,148.4442,148.4993,2058.0
2019-06-19 10:40:00,161.61,161.61,161.55,161.58,1116.0,148.4718,148.4718,148.4166,148.4442,1116.0
2019-06-19 10:50:00,161.59,161.65,161.58,161.64,3619.0,148.4534,148.5085,148.4442,148.4993,3619.0
2019-06-19 11:00:00,161.64,161.69,161.63,161.65,6250.0,148.4993,148.5453,148.4901,148.5085,6250.0
2019-06-19 11:10:00,161.62,161.66,161.61,161.62,1738.0,148.4809,148.5177,148.4718,148.4809,1738.0
2019-06-19 11:20:00,161.65,161.73,161.64,161.73,1647.0,148.5085,148.582,148.4993,148.582,1647.0
2019-06-19 11:30:00,161.74,161.75,161.62,161.62,2540.0,148.5912,148.6004,148.4809,148.4809,2540.0
2019-06-19 11:40:00,161.65,161.75,161.65,161.74,2293.0,148.5085,148.6004,148.5085,148.5912,2293.0
2019-06-19 11:50:00,161.71,161.79,161.71,161.74,4449.0,148.5636,148.6371,148.5636,148.5912,4449.0
2019-06-19 12:00:00,161.73,161.73,161.61,161.61,18073.0,148.582,148.582,148.4718,148.4718,18073.0
2019-06-19 12:10:00,161.64,161.69,161.63,161.69,10655.0,148.4993,148.5453,148.4901,148.5453,10655.0
2019-06-19 12:20:00,161.68,161.68,161.66,161.66,1224.0,148.5361,148.5361,148.5177,148.5177,1224.0
2019-06-19 12:30:00,161.64,161.64,161.59,161.64,1450.0,148.4993,148.4993,148.4534,148.4993,1450.0
2019-06-19 12:40:00,161.6,161.63,161.59,161.63,4933.0,148.4626,148.4901,148.4534,148.4901,4933.0
2019-06-19 12:50:00,161.63,161.64,161.6,161.62,9486.0,148.4901,148.4993,148.4626,148.4809,9486.0
2019-06-19 13:00:00,161.59,161.63,161.59,161.6,2012.0,148.4534,148.4901,148.4534,148.4626,2012.0
2019-06-19 13:10:00,161.61,161.61,161.51,161.51,8876.0,148.4718,148.4718,148.3799,148.3799,8876.0
2019-06-19 13:20:00,161.5,161.57,161.48,161.55,5826.0,148.3707,148.435,148.3523,148.4166,5826.0
2019-06-19 13:30:00,161.55,161.62,161.55,161.59,2021.0,148.4166,148.4809,148.4166,148.4534,2021.0
2019-06-19 13:40:00,161.58,161.59,161.49,161.51,11866.0,148.4442,148.4534,148.3615,148.3799,11866.0
2019-06-19 13:50:00,161.52,161.66,161.51,161.65,11337.0,148.3891,148.5177,148.3799,148.5085,11337.0
2019-06-19 14:00:00,161.59,162.28,161.26,161.94,46403.0,148.4534,149.0873,148.1502,148.7749,46403.0
2019-06-19 14:10:00,161.94,162.08,161.9,162.03,9233.0,148.7749,148.9035,148.7382,148.8576,9233.0
2019-06-19 14:20:00,162.01,162.01,161.73,161.84,7688.0,148.8392,148.8392,148.582,148.6831,7688.0
2019-06-19 14:30:00,161.85,162.24,161.79,161.79,12036.0,148.6922,149.0505,148.6371,148.6371,12036.0
2019-06-19 14:40:00,161.78,161.94,161.68,161.79,6602.0,148.6279,148.7749,148.5361,148.6371,6602.0
2019-06-19 14:50:00,161.89,162.02,161.89,161.97,3046.0,148.729,148.8484,148.729,148.8025,3046.0
2019-06-19 15:00:00,161.98,162.23,161.95,162.2,9332.0,148.8117,149.0414,148.7841,149.0138,9332.0
2019-06-19 15:10:00,162.21,162.31,162.14,162.3,16575.0,149.023,149.1148,148.9587,149.1057,16575.0
2019-06-19 15:20:00,162.32,162.34,162.17,162.17,7469.0,149.124,149.1424,148.9862,148.9862,7469.0
2019-06-19 15:30:00,162.23,162.31,162.05,162.05,5284.0,149.0414,149.1148,148.876,148.876,5284.0
2019-06-19 15:40:00,162.02,162.4,162.02,162.29,13681.0,148.8484,149.1975,148.8484,149.0965,13681.0
2019-06-19 15:50:00,162.27,162.43,162.12,162.12,60340.0,149.0781,149.2251,148.9403,148.9403,60340.0
2019-06-20 09:30:00,163.75,163.86,163.57,163.66,17924.0,150.4378,150.5388,150.2724,150.3551,17924.0
2019-06-20 09:40:00,163.65,163.73,163.58,163.7,25166.0,150.3459,150.4194,150.2816,150.3918,25166.0
2019-06-20 09:50:00,163.7,163.82,163.66,163.66,19865.0,150.3918,150.5021,150.3551,150.3551,19865.0
2019-06-20 10:00:00,163.67,163.73,163.63,163.63,2965.0,150.3643,150.4194,150.3275,150.3275,2965.0
2019-06-20 10:10:00,163.66,163.8,163.56,163.59,8548.0,150.3551,150.4837,150.2632,150.2908,8548.0
2019-06-20 10:20:00,163.46,163.54,163.35,163.46,8513.0,150.1714,150.2449,150.0703,150.1714,8513.0
2019-06-20 10:30:00,163.43,163.44,163.26,163.26,3760.0,150.1438,150.153,149.9876,149.9876,3760.0
2019-06-20 10:40:00,163.25,163.43,163.25,163.35,4713.0,149.9784,150.1438,149.9784,150.0703,4713.0
2019-06-20 10:50:00,163.39,163.41,163.17,163.2,16165.0,150.107,150.1254,149.9049,149.9325,16165.0
2019-06-20 11:00:00,163.29,163.29,163.17,163.25,3700.0,150.0152,150.0152,149.9049,149.9784,3700.0
2019-06-20 11:10:00,163.28,163.28,162.99,163.03,9623.0,150.006,150.006,149.7396,149.7763,9623.0
2019-06-20 11:20:00,163.0,163.11,162.99,163.01,19660.0,149.7488,149.8498,149.7396,149.7579,19660.0
2019-06-20 11:30:00,163.04,163.07,162.94,163.01,11958.0,149.7855,149.8131,149.6936,149.7579,11958.0
2019-06-20 11:40:00,163.05,163.17,162.97,163.17,8512.0,149.7947,149.9049,149.7212,149.9049,8512.0
2019-06-20 11:50:00,163.21,163.23,163.16,163.16,16905.0,149.9417,149.9601,149.8957,149.8957,16905.0
2019-06-20 12:00:00,163.17,163.17,163.02,163.02,11529.0,149.9049,149.9049,149.7671,149.7671,11529.0
2019-06-20 12:10:00,162.94,162.94,162.45,162.45,20898.0,149.6936,149.6936,149.2435,149.2435,20898.0
2019-06-20 12:20:00,162.5,162.89,162.5,162.86,30242.0,149.2894,149.6477,149.2894,149.6201,30242.0
2019-06-20 12:30:00,162.87,162.97,162.75,162.75,14932.0,149.6293,149.7212,149.5191,149.5191,14932.0
2019-06-20 12:40:00,162.74,162.93,162.73,162.93,3154.0,149.5099,149.6844,149.5007,149.6844,3154.0
2019-06-20 12:50:00,162.94,162.99,162.83,162.99,7188.0,149.6936,149.7396,149.5926,149.7396,7188.0
2019-06-20 13:00:00,163.0,163.08,162.94,163.07,6796.0,149.7488,149.8223,149.6936,149.8131,6796.0
2019-06-20 13:10:00,163.04,163.08,163.01,163.08,2703.0,149.7855,149.8223,149.7579,149.8223,2703.0
2019-06-20 13:20:00,163.1,163.27,163.05,163.27,6279.0,149.8406,149.9968,149.7947,149.9968,6279.0
2019-06-20 13:30:00,163.28,163.3,163.19,163.22,7788.0,150.006,150.0244,149.9233,149.9509,7788.0
2019-06-20 13:40:00,163.19,163.23,163.14,163.15,10300.0,149.9233,149.9601,149.8774,149.8866,10300.0
2019-06-20 13:50:00,163.17,163.19,163.12,163.16,2752.0,149.9049,149.9233,149.859,149.8957,2752.0
2019-06-20 14:00:00,163.15,163.27,163.12,163.27,5543.0,149.8866,149.9968,149.859,149.9968,5543.0
2019-06-20 14:10:00,163.23,163.33,163.21,163.33,7033.0,149.9601,150.0519,149.9417,150.0519,7033.0
2019-06-20 14:20:00,163.32,163.33,163.24,163.31,8638.0,150.0427,150.0519,149.9692,150.0336,8638.0
2019-06-20 14:30:00,163.26,163.35,163.26,163.32,198720.0,149.9876,150.0703,149.9876,150.0427,198720.0
2019-06-20 14:40:00,163.34,163.42,163.33,163.42,12429.0,150.0611,150.1346,150.0519,150.1346,12429.0
2019-06-20 14:50:00,163.38,163.45,163.38,163.43,50014.0,150.0979,150.1622,150.0979,150.1438,50014.0
2019-06-20 15:00:00,163.41,163.44,163.27,163.32,11060.0,150.1254,150.153,149.9968,150.0427,11060.0
2019-06-20 15:10:00,163.34,163.48,163.34,163.47,8461.0,150.0611,150.1897,150.0611,150.1805,8461.0
2019-06-20 15:20:00,163.49,163.56,163.46,163.52,10198.0,150.1989,150.2632,150.1714,150.2265,10198.0
2019-06-20 15:30:00,163.52,163.56,163.43,163.54,39021.0,150.2265,150.2632,150.1438,150.2449,39021.0
2019-06-20 15:40:00,163.57,163.74,163.57,163.72,10840.0,150.2724,150.4286,150.2724,150.4102,10840.0
2019-06-20 15:50:00,163.75,163.87,163.65,163.65,77811.0,150.4378,150.548,150.3459,150.3459,77811.0
2019-06-21 09:30:00,163.46,163.58,163.34,163.34,13073.0,150.1714,150.2816,150.0611,150.0611,13073.0
2019-06-21 09:40:00,163.43,163.5,163.22,163.22,9374.0,150.1438,150.2081,149.9509,149.9509,9374.0
2019-06-21 09:50:00,163.2,163.38,163.16,163.28,16530.0,149.9325,150.0979,149.8957,150.006,16530.0
2019-06-21 10:00:00,163.3,163.38,163.22,163.38,15779.0,150.0244,150.0979,149.9509,150.0979,15779.0
2019-06-21 10:10:00,163.36,163.36,163.26,163.28,7309.0,150.0795,150.0795,149.9876,150.006,7309.0
2019-06-21 10:20:00,163.36,163.45,163.36,163.45,11693.0,150.0795,150.1622,150.0795,150.1622,11693.0
2019-06-21 10:30:00,163.43,163.55,163.4,163.44,9820.0,150.1438,150.254,150.1162,150.153,9820.0
2019-06-21 10:40:00,163.48,163.7,163.48,163.66,34157.0,150.1897,150.3918,150.1897,150.3551,34157.0
2019-06-21 10:50:00,163.64,163.64,163.54,163.54,6432.0,150.3367,150.3367,150.2449,150.2449,6432.0
2019-06-21 11:00:00,163.62,164.12,163.62,164.03,34312.0,150.3184,150.7777,150.3184,150.695,34312.0
2019-06-21 11:10:00,163.96,163.96,163.83,163.89,5379.0,150.6307,150.6307,150.5113,150.5664,5379.0
2019-06-21 11:20:00,163.91,163.95,163.77,163.82,8403.0,150.5848,150.6215,150.4562,150.5021,8403.0
2019-06-21 11:30:00,163.77,163.93,163.75,163.75,19891.0,150.4562,150.6031,150.4378,150.4378,19891.0
2019-06-21 11:40:00,163.75,163.8,163.62,163.63,1225.0,150.4378,150.4837,150.3184,150.3275,1225.0
2019-06-21 11:50:00,163.63,163.63,163.53,163.58,1860.0,150.3275,150.3275,150.2357,150.2816,1860.0
2019-06-21 12:00:00,163.59,163.69,163.57,163.59,8164.0,150.2908,150.3827,150.2724,150.2908,8164.0
2019-06-21 12:10:00,163.54,163.55,163.44,163.44,7264.0,150.2449,150.254,150.153,150.153,7264.0
2019-06-21 12:20:00,163.41,163.49,163.4,163.49,9777.0,150.1254,150.1989,150.1162,150.1989,9777.0
2019-06-21 12:30:00,163.48,163.5,163.4,163.49,17543.0,150.1897,150.2081,150.1162,150.1989,17543.0
2019-06-21 12:40:00,163.48,163.6,163.46,163.59,36630.0,150.1897,150.3,150.1714,150.2908,36630.0
2019-06-21 12:50:00,163.56,163.6,163.53,163.55,3722.0,150.2632,150.3,150.2357,150.254,3722.0
2019-06-21 13:00:00,163.57,163.61,163.5,163.6,22135.0,150.2724,150.3092,150.2081,150.3,22135.0
2019-06-21 13:10:00,163.53,163.53,163.52,163.52,952.0,150.2357,150.2357,150.2265,150.2265,952.0
2019-06-21 13:20:00,163.53,163.53,163.41,163.42,5947.0,150.2357,150.2357,150.1254,150.1346,5947.0
2019-06-21 13:30:00,163.52,163.56,163.5,163.52,2037.0,150.2265,150.2632,150.2081,150.2265,2037.0
2019-06-21 13:40:00,163.52,163.55,163.51,163.54,16403.0,150.2265,150.254,150.2173,150.2449,16403.0
2019-06-21 13:50:00,163.54,163.58,163.54,163.58,15393.0,150.2449,150.2816,150.2449,150.2816,15393.0
2019-06-21 14:00:00,163.63,163.65,163.52,163.52,4690.0,150.3275,150.3459,150.2265,150.2265,4690.0
2019-06-21 14:10:00,163.49,163.49,163.45,163.48,2183.0,150.1989,150.1989,150.1622,150.1897,2183.0
2019-06-21 14:20:00,163.47,163.53,163.47,163.52,183267.0,150.1805,150.2357,150.1805,150.2265,183267.0
2019-06-21 14:30:00,163.53,163.59,163.53,163.56,5528.0,150.2357,150.2908,150.2357,150.2632,5528.0
2019-06-21 14:40:00,163.54,163.59,163.53,163.59,5756.0,150.2449,150.2908,150.2357,150.2908,5756.0
2019-06-21 14:50:00,163.61,163.65,163.58,163.59,3750.0,150.3092,150.3459,150.2816,150.2908,3750.0
2019-06-21 15:00:00,163.58,163.72,163.56,163.7,27549.0,150.2816,150.4102,150.2632,150.3918,27549.0
2019-06-21 15:10:00,163.73,163.78,163.69,163.74,34935.0,150.4194,150.4653,150.3827,150.4286,34935.0
2019-06-21 15:20:00,163.74,163.75,163.61,163.63,10260.0,150.4286,150.4378,150.3092,150.3275,10260.0
2019-06-21 15:30:00,163.64,163.66,163.52,163.61,20444.0,150.3367,150.3551,150.2265,150.3092,20444.0
2019-06-21 15:40:00,163.63,163.76,163.6,163.65,43963.0,150.3275,150.447,150.3,150.3459,43963.0
2019-06-21 15:50:00,163.61,163.61,163.25,163.33,108580.0,150.3092,150.3092,149.9784,150.0519,108580.0
2019-06-24 09:30:00,163.45,163.54,163.36,163.36,15717.0,150.1622,150.2449,150.0795,150.0795,15717.0
2019-06-24 09:40:00,163.49,163.51,163.32,163.39,217429.0,150.1989,150.2173,150.0427,150.107,217429.0
2019-06-24 09:50:00,163.43,163.43,163.22,163.23,39042.0,150.1438,150.1438,149.9509,149.9601,39042.0
2019-06-24 10:00:00,163.23,163.5,163.22,163.47,16172.0,149.9601,150.2081,149.9509,150.1805,16172.0
2019-06-24 10:10:00,163.49,163.56,163.49,163.53,39472.0,150.1989,150.2632,150.1989,150.2357,39472.0
2019-06-24 10:20:00,163.53,163.57,163.43,163.57,9444.0,150.2357,150.2724,150.1438,150.2724,9444.0
2019-06-24 10:30:00,163.56,163.58,163.44,163.44,6010.0,150.2632,150.2816,150.153,150.153,6010.0
2019-06-24 10:40:00,163.45,163.53,163.39,163.4,10320.0,150.1622,150.2357,150.107,150.1162,10320.0
2019-06-24 10:50:00,163.4,163.44,163.31,163.31,9573.0,150.1162,150.153,150.0336,150.0336,9573.0
2019-06-24 11:00:00,163.38,163.5,163.38,163.46,19636.0,150.0979,150.2081,150.0979,150.1714,19636.0
2019-06-24 11:10:00,163.49,163.5,163.38,163.38,12412.0,150.1989,150.2081,150.0979,150.0979,12412.0
2019-06-24 11:20:00,163.35,163.44,163.28,163.43,10999.0,150.0703,150.153,150.006,150.1438,10999.0
2019-06-24 11:30:00,163.45,163.49,163.43,163.48,5041.0,150.1622,150.1989,150.1438,150.1897,5041.0
2019-06-24 11:40:00,163.47,163.51,163.42,163.48,4575.0,150.1805,150.2173,150.1346,150.1897,4575.0
2019-06-24 11:50:00,163.49,163.54,163.38,163.38,8697.0,150.1989,150.2449,150.0979,150.0979,8697.0
2019-06-24 12:00:00,163.44,163.45,163.37,163.38,32655.0,150.153,150.1622,150.0887,150.0979,32655.0
2019-06-24 12:10:00,163.41,163.42,163.37,163.41,13215.0,150.1254,150.1346,150.0887,150.1254,13215.0
2019-06-24 12:20:00,163.41,163.42,163.35,163.37,1547.0,150.1254,150.1346,150.0703,150.0887,1547.0
2019-06-24 12:30:00,163.36,163.39,163.35,163.36,2630.0,150.0795,150.107,150.0703,150.0795,2630.0
2019-06-24 12:40:00,163.33,163.36,163.31,163.36,2533.0,150.0519,150.0795,150.0336,150.0795,2533.0
2019-06-24 12:50:00,163.36,163.39,163.32,163.34,39849.0,150.0795,150.107,150.0427,150.0611,39849.0
2019-06-24 13:00:00,163.34,163.36,163.3,163.31,61415.0,150.0611,150.0795,150.0244,150.0336,61415.0
2019-06-24 13:10:00,163.31,163.34,163.27,163.32,7985.0,150.0336,150.0611,149.9968,150.0427,7985.0
2019-06-24 13:20:00,163.3,163.32,163.27,163.28,42090.0,150.0244,150.0427,149.9968,150.006,42090.0
2019-06-24 13:30:00,163.28,163.35,163.26,163.35,11522.0,150.006,150.0703,149.9876,150.0703,11522.0
2019-06-24 13:40:00,163.35,163.35,163.19,163.2,5414.0,150.0703,150.0703,149.9233,149.9325,5414.0
2019-06-24 13:50:00,163.18,163.19,163.12,163.18,7707.0,149.9141,149.9233,149.859,149.9141,7707.0
2019-06-24 14:00:00,163.18,163.23,163.16,163.23,5074.0,149.9141,149.9601,149.8957,149.9601,5074.0
2019-06-24 14:10:00,163.22,163.23,163.16,163.16,24210.0,149.9509,149.9601,149.8957,149.8957,24210.0
2019-06-24 14:20:00,163.15,163.2,163.09,163.13,26928.0,149.8866,149.9325,149.8314,149.8682,26928.0
2019-06-24 14:30:00,163.14,163.19,163.13,163.17,49772.0,149.8774,149.9233,149.8682,149.9049,49772.0
2019-06-24 14:40:00,163.16,163.16,163.08,163.11,38785.0,149.8957,149.8957,149.8223,149.8498,38785.0
2019-06-24 14:50:00,163.13,163.2,163.12,163.16,13173.0,149.8682,149.9325,149.859,149.8957,13173.0
2019-06-24 15:00:00,163.18,163.19,163.07,163.08,34120.0,149.9141,149.9233,149.8131,149.8223,34120.0
2019-06-24 15:10:00,163.08,163.17,163.03,163.1,6012.0,149.8223,149.9049,149.7763,149.8406,6012.0
2019-06-24 15:20:00,163.1,163.19,163.1,163.1,37303.0,149.8406,149.9233,149.8406,149.8406,37303.0
2019-06-24 15:30:00,163.1,163.13,163.05,163.09,10548.0,149.8406,149.8682,149.7947,149.8314,10548.0
2019-06-24 15:40:00,163.1,163.15,163.07,163.09,17365.0,149.8406,149.8866,149.8131,149.8314,17365.0
2019-06-24 15:50:00,163.04,163.11,162.94,162.97,116911.0,149.7855,149.8498,149.6936,149.7212,116911.0
2019-06-25 09:30:00,163.05,163.05,162.56,162.57,29718.0,149.7947,149.7947,149.3445,149.3537,29718.0
2019-06-25 09:40:00,162.58,162.64,162.51,162.51,3605.0,149.3629,149.418,149.2986,149.2986,3605.0
2019-06-25 09:50:00,162.52,162.78,162.52,162.71,23436.0,149.3078,149.5466,149.3078,149.4823,23436.0
2019-06-25 10:00:00,162.71,162.72,162.63,162.72,2775.0,149.4823,149.4915,149.4088,149.4915,2775.0
2019-06-25 10:10:00,162.68,162.69,162.47,162.47,1766.0,149.4548,149.464,149.2618,149.2618,1766.0
2019-06-25 10:20:00,162.39,162.57,162.39,162.57,3611.0,149.1883,149.3537,149.1883,149.3537,3611.0
2019-06-25 10:30:00,162.6,162.6,162.41,162.41,6066.0,149.3813,149.3813,149.2067,149.2067,6066.0
2019-06-25 10:40:00,162.44,162.45,162.3,162.3,10327.0,149.2343,149.2435,149.1057,149.1057,10327.0
2019-06-25 10:50:00,162.4,162.44,162.25,162.35,9900.0,149.1975,149.2343,149.0597,149.1516,9900.0
2019-06-25 11:00:00,162.38,162.38,162.24,162.34,1910.0,149.1792,149.1792,149.0505,149.1424,1910.0
2019-06-25 11:10:00,162.38,162.53,162.37,162.53,2241.0,149.1792,149.317,149.17,149.317,2241.0
2019-06-25 11:20:00,162.54,162.54,162.43,162.44,709.0,149.3261,149.3261,149.2251,149.2343,709.0
2019-06-25 11:30:00,162.4,162.4,162.35,162.36,300.0,149.1975,149.1975,149.1516,149.1608,300.0
2019-06-25 11:40:00,162.4,162.43,162.38,162.41,837.0,149.1975,149.2251,149.1792,149.2067,837.0
2019-06-25 11:50:00,162.4,162.41,162.39,162.4,400.0,149.1975,149.2067,149.1883,149.1975,400.0
2019-06-25 12:00:00,162.41,162.52,162.41,162.51,2058.0,149.2067,149.3078,149.2067,149.2986,2058.0
2019-06-25 12:10:00,162.51,162.54,162.44,162.44,1240.0,149.2986,149.3261,149.2343,149.2343,1240.0
2019-06-25 12:20:00,162.41,162.44,162.32,162.4,10409.0,149.2067,149.2343,149.124,149.1975,10409.0
2019-06-25 12:30:00,162.43,162.43,162.14,162.16,3700.0,149.2251,149.2251,148.9587,148.977,3700.0
2019-06-25 12:40:00,162.05,162.13,162.0,162.12,3361.0,148.876,148.9495,148.83,148.9403,3361.0
2019-06-25 12:50:00,162.13,162.15,162.04,162.04,10548.0,148.9495,148.9679,148.8668,148.8668,10548.0
2019-06-25 13:00:00,161.89,162.07,161.74,162.06,10616.0,148.729,148.8944,148.5912,148.8852,10616.0
2019-06-25 13:10:00,162.09,162.1,162.01,162.06,6125.0,148.9127,148.9219,148.8392,148.8852,6125.0
2019-06-25 13:20:00,162.08,162.2,162.01,162.18,2867.0,148.9035,149.0138,148.8392,148.9954,2867.0
2019-06-25 13:30:00,162.17,162.35,162.16,162.22,3382.0,148.9862,149.1516,148.977,149.0322,3382.0
2019-06-25 13:40:00,162.24,162.28,162.2,162.24,35125.0,149.0505,149.0873,149.0138,149.0505,35125.0
2019-06-25 13:50:00,162.19,162.19,162.02,162.02,9508.0,149.0046,149.0046,148.8484,148.8484,9508.0
2019-06-25 14:00:00,162.02,162.03,161.93,161.99,5238.0,148.8484,148.8576,148.7657,148.8209,5238.0
2019-06-25 14:10:00,162.01,162.08,162.0,162.06,3804.0,148.8392,148.9035,148.83,148.8852,3804.0
2019-06-25 14:20:00,161.95,161.95,161.84,161.84,1407.0,148.7841,148.7841,148.6831,148.6831,1407.0
2019-06-25 14:30:00,161.77,161.79,161.37,161.37,49971.0,148.6187,148.6371,148.2513,148.2513,49971.0
2019-06-25 14:40:00,161.51,161.58,161.45,161.58,19287.0,148.3799,148.4442,148.3248,148.4442,19287.0
2019-06-25 14:50:00,161.61,161.75,161.56,161.71,4826.0,148.4718,148.6004,148.4258,148.5636,4826.0
2019-06-25 15:00:00,161.76,161.82,161.72,161.8,8877.0,148.6096,148.6647,148.5728,148.6463,8877.0
2019-06-25 15:10:00,161.83,161.83,161.53,161.56,2740.0,148.6739,148.6739,148.3983,148.4258,2740.0
2019-06-25 15:20:00,161.54,161.76,161.54,161.75,4012.0,148.4074,148.6096,148.4074,148.6004,4012.0
2019-06-25 15:30:00,161.74,161.74,161.63,161.69,2046.0,148.5912,148.5912,148.4901,148.5453,2046.0
2019-06-25 15:40:00,161.69,161.69,161.4,161.49,23083.0,148.5453,148.5453,148.2788,148.3615,23083.0
2019-06-25 15:50:00,161.44,161.55,161.34,161.46,76652.0,148.3156,148.4166,148.2237,148.3339,76652.0
2019-06-26 09:30:00,161.96,162.31,161.94,162.25,12641.0,148.7933,149.1148,148.7749,149.0597,12641.0
2019-06-26 09:40:00,162.22,162.22,161.84,161.84,4457.0,149.0322,149.0322,148.6831,148.6831,4457.0
2019-06-26 09:50:00,161.86,161.88,161.75,161.86,11852.0,148.7014,148.7198,148.6004,148.7014,11852.0
2019-06-26 10:00:00,161.83,161.87,161.73,161.74,14787.0,148.6739,148.7106,148.582,148.5912,14787.0
2019-06-26 10:10:00,161.74,161.74,161.63,161.63,500.0,148.5912,148.5912,148.4901,148.4901,500.0
2019-06-26 10:20:00,161.58,161.68,161.55,161.66,3194.0,148.4442,148.5361,148.4166,148.5177,3194.0
2019-06-26 10:30:00,161.73,161.81,161.72,161.77,6127.0,148.582,148.6555,148.5728,148.6187,6127.0
2019-06-26 10:40:00,161.78,161.92,161.72,161.92,3304.0,148.6279,148.7566,148.5728,148.7566,3304.0
2019-06-26 10:50:00,161.93,161.93,161.77,161.77,2338.0,148.7657,148.7657,148.6187,148.6187,2338.0
2019-06-26 11:00:00,161.88,161.97,161.88,161.89,673.0,148.7198,148.8025,148.7198,148.729,673.0
2019-06-26 11:10:00,161.86,161.91,161.66,161.67,2573.0,148.7014,148.7474,148.5177,148.5269,2573.0
2019-06-26 11:20:00,161.69,161.72,161.69,161.71,1875.0,148.5453,148.5728,148.5453,148.5636,1875.0
2019-06-26 11:30:00,161.76,161.79,161.63,161.72,2251.0,148.6096,148.6371,148.4901,148.5728,2251.0
2019-06-26 11:40:00,161.64,161.7,161.59,161.7,865.0,148.4993,148.5544,148.4534,148.5544,865.0
2019-06-26 11:50:00,161.7,161.78,161.61,161.78,3522.0,148.5544,148.6279,148.4718,148.6279,3522.0
2019-06-26 12:00:00,161.81,161.83,161.74,161.83,3376.0,148.6555,148.6739,148.5912,148.6739,3376.0
2019-06-26 12:10:00,161.8,161.84,161.73,161.73,796.0,148.6463,148.6831,148.582,148.582,796.0
2019-06-26 12:20:00,161.71,161.76,161.64,161.74,4239.0,148.5636,148.6096,148.4993,148.5912,4239.0
2019-06-26 12:30:00,161.78,161.8,161.76,161.8,1322.0,148.6279,148.6463,148.6096,148.6463,1322.0
2019-06-26 12:40:00,161.82,161.9,161.79,161.79,3267.0,148.6647,148.7382,148.6371,148.6371,3267.0
2019-06-26 12:50:00,161.81,161.82,161.74,161.81,2849.0,148.6555,148.6647,148.5912,148.6555,2849.0
2019-06-26 13:00:00,161.78,161.78,161.66,161.66,817.0,148.6279,148.6279,148.5177,148.5177,817.0
2019-06-26 13:10:00,161.67,161.69,161.62,161.68,1791.0,148.5269,148.5453,148.4809,148.5361,1791.0
2019-06-26 13:20:00,161.64,161.7,161.54,161.54,5492.0,148.4993,148.5544,148.4074,148.4074,5492.0
2019-06-26 13:30:00,161.54,161.55,161.44,161.52,1871.0,148.4074,148.4166,148.3156,148.3891,1871.0
2019-06-26 13:40:00,161.48,161.5,161.4,161.48,2791.0,148.3523,148.3707,148.2788,148.3523,2791.0
2019-06-26 13:50:00,161.47,161.53,161.43,161.52,17844.0,148.3431,148.3983,148.3064,148.3891,17844.0
2019-06-26 14:00:00,161.58,161.6,161.53,161.53,7405.0,148.4442,148.4626,148.3983,148.3983,7405.0
2019-06-26 14:10:00,161.55,161.64,161.55,161.55,3524.0,148.4166,148.4993,148.4166,148.4166,3524.0
2019-06-26 14:20:00,161.62,161.62,161.44,161.47,191490.0,148.4809,148.4809,148.3156,148.3431,191490.0
2019-06-26 14:30:00,161.48,161.48,161.35,161.38,6180.0,148.3523,148.3523,148.2329,148.2605,6180.0
2019-06-26 14:40:00,161.36,161.37,161.23,161.3,2885.0,148.2421,148.2513,148.1226,148.187,2885.0
2019-06-26 14:50:00,161.31,161.42,161.19,161.39,2400.0,148.1961,148.2972,148.0859,148.2696,2400.0
2019-06-26 15:00:00,161.47,161.47,161.37,161.37,3454.0,148.3431,148.3431,148.2513,148.2513,3454.0
2019-06-26 15:10:00,161.39,161.46,161.33,161.44,8816.0,148.2696,148.3339,148.2145,148.3156,8816.0
2019-06-26 15:20:00,161.38,161.5,161.35,161.35,30741.0,148.2605,148.3707,148.2329,148.2329,30741.0
2019-06-26 15:30:00,161.34,161.5,161.31,161.47,17192.0,148.2237,148.3707,148.1961,148.3431,17192.0
2019-06-26 15:40:00,161.49,161.57,161.39,161.48,14081.0,148.3615,148.435,148.2696,148.3523,14081.0
2019-06-26 15:50:00,161.44,161.5,161.23,161.26,25177.0,148.3156,148.3707,148.1226,148.1502,25177.0
2019-06-27 09:30:00,161.67,161.98,161.67,161.72,7583.0,148.5269,148.8117,148.5269,148.5728,7583.0
2019-06-27 09:40:00,161.8,162.0,161.8,161.94,22093.0,148.6463,148.83,148.6463,148.7749,22093.0
2019-06-27 09:50:00,162.01,162.11,161.95,162.03,68062.0,148.8392,148.9311,148.7841,148.8576,68062.0
2019-06-27 10:00:00,162.05,162.05,161.88,161.95,4064.0,148.876,148.876,148.7198,148.7841,4064.0
2019-06-27 10:10:00,161.89,161.89,161.8,161.87,1292.0,148.729,148.729,148.6463,148.7106,1292.0
2019-06-27 10:20:00,161.93,162.0,161.91,162.0,6266.0,148.7657,148.83,148.7474,148.83,6266.0
2019-06-27 10:30:00,161.99,162.0,161.94,161.94,1503.0,148.8209,148.83,148.7749,148.7749,1503.0
2019-06-27 10:40:00,161.89,161.89,161.75,161.89,1560.0,148.729,148.729,148.6004,148.729,1560.0
2019-06-27 10:50:00,161.8,161.9,161.79,161.86,2122.0,148.6463,148.7382,148.6371,148.7014,2122.0
2019-06-27 11:00:00,161.88,161.97,161.87,161.95,5194.0,148.7198,148.8025,148.7106,148.7841,5194.0
2019-06-27 11:10:00,161.86,161.87,161.59,161.76,29418.0,148.7014,148.7106,148.4534,148.6096,29418.0
2019-06-27 11:20:00,161.74,161.74,161.59,161.59,1000.0,148.5912,148.5912,148.4534,148.4534,1000.0
2019-06-27 11:30:00,161.6,161.74,161.6,161.72,9298.0,148.4626,148.5912,148.4626,148.5728,9298.0
2019-06-27 11:40:00,161.78,161.8,161.74,161.76,1484.0,148.6279,148.6463,148.5912,148.6096,1484.0
2019-06-27 11:50:00,161.8,161.85,161.74,161.81,34826.0,148.6463,148.6922,148.5912,148.6555,34826.0
2019-06-27 12:00:00,161.82,161.92,161.81,161.92,4624.0,148.6647,148.7566,148.6555,148.7566,4624.0
2019-06-27 12:10:00,161.95,162.08,161.95,162.05,45765.0,148.7841,148.9035,148.7841,148.876,45765.0
2019-06-27 12:20:00,162.02,162.04,161.99,162.0,3762.0,148.8484,148.8668,148.8209,148.83,3762.0
2019-06-27 12:30:00,162.01,162.11,162.01,162.11,3949.0,148.8392,148.9311,148.8392,148.9311,3949.0
2019-06-27 12:40:00,162.13,162.13,162.02,162.08,29460.0,148.9495,148.9495,148.8484,148.9035,29460.0
2019-06-27 12:50:00,162.05,162.06,162.03,162.05,1830.0,148.876,148.8852,148.8576,148.876,1830.0
2019-06-27 13:00:00,162.03,162.1,162.03,162.09,3660.0,148.8576,148.9219,148.8576,148.9127,3660.0
2019-06-27 13:10:00,162.07,162.11,162.05,162.05,15633.0,148.8944,148.9311,148.876,148.876,15633.0
2019-06-27 13:20:00,162.05,162.14,162.05,162.13,9542.0,148.876,148.9587,148.876,148.9495,9542.0
2019-06-27 13:30:00,162.13,162.2,162.13,162.18,2257.0,148.9495,149.0138,148.9495,148.9954,2257.0
2019-06-27 13:40:00,162.17,162.21,162.14,162.18,4000.0,148.9862,149.023,148.9587,148.9954,4000.0
2019-06-27 13:50:00,162.17,162.2,162.11,162.11,3987.0,148.9862,149.0138,148.9311,148.9311,3987.0
2019-06-27 14:00:00,162.09,162.14,162.07,162.14,14358.0,148.9127,148.9587,148.8944,148.9587,14358.0
2019-06-27 14:10:00,162.15,162.2,162.14,162.18,1524.0,148.9679,149.0138,148.9587,148.9954,1524.0
2019-06-27 14:20:00,162.19,162.19,162.15,162.18,2135.0,149.0046,149.0046,148.9679,148.9954,2135.0
2019-06-27 14:30:00,162.19,162.22,162.14,162.14,4212.0,149.0046,149.0322,148.9587,148.9587,4212.0
2019-06-27 14:40:00,162.14,162.14,162.07,162.08,2172.0,148.9587,148.9587,148.8944,148.9035,2172.0
2019-06-27 14:50:00,162.09,162.09,162.0,162.01,4158.0,148.9127,148.9127,148.83,148.8392,4158.0
2019-06-27 15:00:00,162.07,162.07,162.0,162.02,2460.0,148.8944,148.8944,148.83,148.8484,2460.0
2019-06-27 15:10:00,162.05,162.07,162.0,162.0,6681.0,148.876,148.8944,148.83,148.83,6681.0
2019-06-27 15:20:00,161.99,162.03,161.98,162.02,2268.0,148.8209,148.8576,148.8117,148.8484,2268.0
2019-06-27 15:30:00,162.01,162.08,161.92,162.08,21157.0,148.8392,148.9035,148.7566,148.9035,21157.0
2019-06-27 15:40:00,162.08,162.14,162.06,162.08,8818.0,148.9035,148.9587,148.8852,148.9035,8818.0
2019-06-27 15:50:00,162.08,162.16,161.97,161.97,46487.0,148.9035,148.977,148.8025,148.8025,46487.0
2019-06-28 09:30:00,162.52,162.71,162.52,162.59,14177.0,149.3078,149.4823,149.3078,149.3721,14177.0
2019-06-28 09:40:00,162.57,162.65,162.35,162.37,16759.0,149.3537,149.4272,149.1516,149.17,16759.0
2019-06-28 09:50:00,162.31,162.35,162.27,162.35,1100.0,149.1148,149.1516,149.0781,149.1516,1100.0
2019-06-28 10:00:00,162.37,162.41,162.3,162.39,7205.0,149.17,149.2067,149.1057,149.1883,7205.0
2019-06-28 10:10:00,162.39,162.44,162.36,162.36,3616.0,149.1883,149.2343,149.1608,149.1608,3616.0
2019-06-28 10:20:00,162.39,162.4,162.33,162.33,8677.0,149.1883,149.1975,149.1332,149.1332,8677.0
2019-06-28 10:30:00,162.34,162.43,162.33,162.42,6267.0,149.1424,149.2251,149.1332,149.2159,6267.0
2019-06-28 10:40:00,162.41,162.46,162.41,162.43,961.0,149.2067,149.2527,149.2067,149.2251,961.0
2019-06-28 10:50:00,162.53,162.56,162.53,162.56,1050.0,149.317,149.3445,149.317,149.3445,1050.0
2019-06-28 11:00:00,162.37,162.42,162.35,162.39,6036.0,149.17,149.2159,149.1516,149.1883,6036.0
2019-06-28 11:10:00,162.38,162.46,162.37,162.46,327.0,149.1792,149.2527,149.17,149.2527,327.0
2019-06-28 11:20:00,162.47,162.48,162.45,162.45,2719.0,149.2618,149.271,149.2435,149.2435,2719.0
2019-06-28 11:30:00,162.57,162.59,162.54,162.54,1700.0,149.3537,149.3721,149.3261,149.3261,1700.0
2019-06-28 11:40:00,162.57,162.63,162.55,162.63,635.0,149.3537,149.4088,149.3353,149.4088,635.0
2019-06-28 11:50:00,162.61,162.68,162.6,162.63,2645.0,149.3905,149.4548,149.3813,149.4088,2645.0
2019-06-28 12:00:00,162.71,162.75,162.68,162.68,3572.0,149.4823,149.5191,149.4548,149.4548,3572.0
2019-06-28 12:10:00,162.7,162.73,162.68,162.73,20604.0,149.4731,149.5007,149.4548,149.5007,20604.0
2019-06-28 12:20:00,162.78,162.97,162.78,162.89,15977.0,149.5466,149.7212,149.5466,149.6477,15977.0
2019-06-28 12:30:00,162.92,162.92,162.85,162.87,6086.0,149.6753,149.6753,149.6109,149.6293,6086.0
2019-06-28 12:40:00,162.87,162.93,162.86,162.92,13408.0,149.6293,149.6844,149.6201,149.6753,13408.0
2019-06-28 12:50:00,162.93,162.94,162.86,162.88,4088.0,149.6844,149.6936,149.6201,149.6385,4088.0
2019-06-28 13:00:00,162.87,162.87,162.78,162.81,1400.0,149.6293,149.6293,149.5466,149.5742,1400.0
2019-06-28 13:10:00,162.78,162.83,162.74,162.75,5771.0,149.5466,149.5926,149.5099,149.5191,5771.0
2019-06-28 13:20:00,162.7,162.75,162.7,162.75,776.0,149.4731,149.5191,149.4731,149.5191,776.0
2019-06-28 13:30:00,162.76,162.82,162.74,162.8,3138.0,149.5283,149.5834,149.5099,149.565,3138.0
2019-06-28 13:40:00,162.8,162.82,162.7,162.7,2956.0,149.565,149.5834,149.4731,149.4731,2956.0
2019-06-28 13:50:00,162.71,162.72,162.58,162.64,5575.0,149.4823,149.4915,149.3629,149.418,5575.0
2019-06-28 14:00:00,162.63,162.7,162.62,162.68,9514.0,149.4088,149.4731,149.3996,149.4548,9514.0
2019-06-28 14:10:00,162.69,162.69,162.61,162.64,3495.0,149.464,149.464,149.3905,149.418,3495.0
2019-06-28 14:20:00,162.66,162.7,162.63,162.64,1759.0,149.4364,149.4731,149.4088,149.418,1759.0
2019-06-28 14:30:00,162.71,162.71,162.66,162.66,408.0,149.4823,149.4823,149.4364,149.4364,408.0
2019-06-28 14:40:00,162.66,162.72,162.63,162.63,3533.0,149.4364,149.4915,149.4088,149.4088,3533.0
2019-06-28 14:50:00,162.62,162.62,162.51,162.52,8899.0,149.3996,149.3996,149.2986,149.3078,8899.0
2019-06-28 15:00:00,162.54,162.58,162.52,162.56,19071.0,149.3261,149.3629,149.3078,149.3445,19071.0
2019-06-28 15:10:00,162.56,162.58,162.51,162.52,4142.0,149.3445,149.3629,149.2986,149.3078,4142.0
2019-06-28 15:20:00,162.57,162.6,162.5,162.51,3369.0,149.3537,149.3813,149.2894,149.2986,3369.0
2019-06-28 15:30:00,162.51,162.64,162.48,162.53,31886.0,149.2986,149.418,149.271,149.317,31886.0
2019-06-28 15:40:00,162.58,162.63,162.53,162.63,8843.0,149.3629,149.4088,149.317,149.4088,8843.0
2019-06-28 15:50:00,162.64,163.16,162.57,162.87,333553.0,149.418,149.8957,149.3537,149.6293,333553.0
2019-07-01 09:30:00,164.88,165.01,164.83,164.99,29709.0,151.4759,151.5953,151.43,151.577,29709.0
2019-07-01 09:40:00,164.96,165.03,164.56,164.56,27430.0,151.5494,151.6137,151.1819,151.1819,27430.0
2019-07-01 09:50:00,164.58,164.64,164.46,164.57,38417.0,151.2003,151.2554,151.0901,151.1911,38417.0
2019-07-01 10:00:00,164.6,164.79,164.53,164.66,11889.0,151.2187,151.3932,151.1544,151.2738,11889.0
2019-07-01 10:10:00,164.61,164.62,164.5,164.56,5072.0,151.2279,151.2371,151.1268,151.1819,5072.0
2019-07-01 10:20:00,164.63,164.67,164.3,164.31,6322.0,151.2462,151.283,150.9431,150.9523,6322.0
2019-07-01 10:30:00,164.35,164.39,164.25,164.39,2656.0,150.989,151.0258,150.8971,151.0258,2656.0
2019-07-01 10:40:00,164.39,164.49,164.39,164.44,1521.0,151.0258,151.1176,151.0258,151.0717,1521.0
2019-07-01 10:50:00,164.33,164.4,164.29,164.32,7544.0,150.9706,151.0349,150.9339,150.9614,7544.0
2019-07-01 11:00:00,164.33,164.42,164.23,164.23,10686.0,150.9706,151.0533,150.8788,150.8788,10686.0
2019-07-01 11:10:00,164.22,164.31,164.18,164.24,45844.0,150.8696,150.9523,150.8328,150.8879,45844.0
2019-07-01 11:20:00,164.27,164.29,164.07,164.09,15011.0,150.9155,150.9339,150.7318,150.7501,15011.0
2019-07-01 11:30:00,164.1,164.34,164.08,164.32,16804.0,150.7593,150.9798,150.741,150.9614,16804.0
2019-07-01 11:40:00,164.35,164.36,164.11,164.14,12872.0,150.989,150.9982,150.7685,150.7961,12872.0
2019-07-01 11:50:00,164.16,164.23,164.16,164.16,3023.0,150.8145,150.8788,150.8145,150.8145,3023.0
2019-07-01 12:00:00,164.17,164.24,164.13,164.18,9888.0,150.8236,150.8879,150.7869,150.8328,9888.0
2019-07-01 12:10:00,164.21,164.27,164.19,164.19,10168.0,150.8604,150.9155,150.842,150.842,10168.0
2019-07-01 12:20:00,164.19,164.21,164.04,164.1,9353.0,150.842,150.8604,150.7042,150.7593,9353.0
2019-07-01 12:30:00,164.09,164.13,164.04,164.04,105712.0,150.7501,150.7869,150.7042,150.7042,105712.0
2019-07-01 12:40:00,164.04,164.08,164.0,164.03,19985.0,150.7042,150.741,150.6675,150.695,19985.0
2019-07-01 12:50:00,164.03,164.03,163.77,163.8,29581.0,150.695,150.695,150.4562,150.4837,29581.0
2019-07-01 13:00:00,163.82,163.94,163.75,163.9,13469.0,150.5021,150.6123,150.4378,150.5756,13469.0
2019-07-01 13:10:00,163.92,163.96,163.69,163.76,29256.0,150.594,150.6307,150.3827,150.447,29256.0
2019-07-01 13:20:00,163.76,163.88,163.7,163.88,11030.0,150.447,150.5572,150.3918,150.5572,11030.0
2019-07-01 13:30:00,163.86,163.89,163.76,163.84,14872.0,150.5388,150.5664,150.447,150.5205,14872.0
2019-07-01 13:40:00,163.82,163.92,163.79,163.9,10880.0,150.5021,150.594,150.4745,150.5756,10880.0
2019-07-01 13:50:00,163.89,163.92,163.84,163.9,15308.0,150.5664,150.594,150.5205,150.5756,15308.0
2019-07-01 14:00:00,163.9,163.9,163.7,163.72,17824.0,150.5756,150.5756,150.3918,150.4102,17824.0
2019-07-01 14:10:00,163.7,163.8,163.67,163.71,34680.0,150.3918,150.4837,150.3643,150.401,34680.0
2019-07-01 14:20:00,163.72,163.74,163.63,163.65,27603.0,150.4102,150.4286,150.3275,150.3459,27603.0
2019-07-01 14:30:00,163.63,163.72,163.6,163.68,27953.0,150.3275,150.4102,150.3,150.3735,27953.0
2019-07-01 14:40:00,163.67,163.74,163.66,163.71,229751.0,150.3643,150.4286,150.3551,150.401,229751.0
2019-07-01 14:50:00,163.73,163.77,163.63,163.64,38888.0,150.4194,150.4562,150.3275,150.3367,38888.0
2019-07-01 15:00:00,163.62,163.85,163.61,163.85,24995.0,150.3184,150.5297,150.3092,150.5297,24995.0
2019-07-01 15:10:00,163.83,164.04,163.83,164.03,36927.0,150.5113,150.7042,150.5113,150.695,36927.0
2019-07-01 15:20:00,164.04,164.11,164.02,164.08,28647.0,150.7042,150.7685,150.6858,150.741,28647.0
2019-07-01 15:30:00,164.07,164.2,164.07,164.2,24786.0,150.7318,150.8512,150.7318,150.8512,24786.0
2019-07-01 15:40:00,164.22,164.25,164.14,164.24,27050.0,150.8696,150.8971,150.7961,150.8879,27050.0
2019-07-01 15:50:00,164.23,164.37,164.12,164.28,59363.0,150.8788,151.0074,150.7777,150.9247,59363.0
2019-07-02 09:30:00,164.31,164.31,164.01,164.31,158839.0,150.9523,150.9523,150.6766,150.9523,158839.0
2019-07-02 09:40:00,164.31,164.31,164.11,164.12,66643.0,150.9523,150.9523,150.7685,150.7777,66643.0
2019-07-02 09:50:00,164.1,164.19,164.08,164.1,64688.0,150.7593,150.842,150.741,150.7593,64688.0
2019-07-02 10:00:00,164.1,164.27,164.08,164.21,14523.0,150.7593,150.9155,150.741,150.8604,14523.0
2019-07-02 10:10:00,164.22,164.27,164.14,164.23,19955.0,150.8696,150.9155,150.7961,150.8788,19955.0
2019-07-02 10:20:00,164.22,164.44,164.19,164.44,20100.0,150.8696,151.0717,150.842,151.0717,20100.0
2019-07-02 10:30:00,164.45,164.56,164.43,164.51,32435.0,151.0809,151.1819,151.0625,151.136,32435.0
2019-07-02 10:40:00,164.47,164.48,164.37,164.41,6884.0,151.0992,151.1084,151.0074,151.0441,6884.0
2019-07-02 10:50:00,164.38,164.49,164.37,164.41,10344.0,151.0166,151.1176,151.0074,151.0441,10344.0
2019-07-02 11:00:00,164.42,164.47,164.37,164.43,9395.0,151.0533,151.0992,151.0074,151.0625,9395.0
2019-07-02 11:10:00,164.38,164.41,164.29,164.31,5041.0,151.0166,151.0441,150.9339,150.9523,5041.0
2019-07-02 11:20:00,164.32,164.38,164.25,164.26,12157.0,150.9614,151.0166,150.8971,150.9063,12157.0
2019-07-02 11:30:00,164.27,164.28,164.02,164.02,9832.0,150.9155,150.9247,150.6858,150.6858,9832.0
2019-07-02 11:40:00,164.0,164.21,163.95,164.2,40442.0,150.6675,150.8604,150.6215,150.8512,40442.0
2019-07-02 11:50:00,164.2,164.21,164.12,164.19,7951.0,150.8512,150.8604,150.7777,150.842,7951.0
2019-07-02 12:00:00,164.17,164.2,164.07,164.2,26412.0,150.8236,150.8512,150.7318,150.8512,26412.0
2019-07-02 12:10:00,164.2,164.25,164.14,164.23,51376.0,150.8512,150.8971,150.7961,150.8788,51376.0
2019-07-02 12:20:00,164.23,164.25,163.94,163.97,38947.0,150.8788,150.8971,150.6123,150.6399,38947.0
2019-07-02 12:30:00,163.97,164.02,163.81,163.95,22011.0,150.6399,150.6858,150.4929,150.6215,22011.0
2019-07-02 12:40:00,163.95,163.97,163.87,163.97,13793.0,150.6215,150.6399,150.548,150.6399,13793.0
2019-07-02 12:50:00,163.97,164.03,163.95,164.02,7215.0,150.6399,150.695,150.6215,150.6858,7215.0
2019-07-02 13:00:00,164.01,164.09,163.92,164.08,8068.0,150.6766,150.7501,150.594,150.741,8068.0
2019-07-02 13:10:00,164.08,164.14,164.05,164.14,8855.0,150.741,150.7961,150.7134,150.7961,8855.0
2019-07-02 13:20:00,164.12,164.18,164.1,164.17,7144.0,150.7777,150.8328,150.7593,150.8236,7144.0
2019-07-02 13:30:00,164.18,164.26,164.13,164.26,5726.0,150.8328,150.9063,150.7869,150.9063,5726.0
2019-07-02 13:40:00,164.25,164.25,164.2,164.25,8938.0,150.8971,150.8971,150.8512,150.8971,8938.0
2019-07-02 13:50:00,164.28,164.29,164.23,164.24,12601.0,150.9247,150.9339,150.8788,150.8879,12601.0
2019-07-02 14:00:00,164.25,164.33,164.22,164.33,9609.0,150.8971,150.9706,150.8696,150.9706,9609.0
2019-07-02 14:10:00,164.34,164.38,164.31,164.31,9865.0,150.9798,151.0166,150.9523,150.9523,9865.0
2019-07-02 14:20:00,164.32,164.35,164.3,164.33,229003.0,150.9614,150.989,150.9431,150.9706,229003.0
2019-07-02 14:30:00,164.33,164.41,164.29,164.29,16728.0,150.9706,151.0441,150.9339,150.9339,16728.0
2019-07-02 14:40:00,164.3,164.36,164.28,164.3,23927.0,150.9431,150.9982,150.9247,150.9431,23927.0
2019-07-02 14:50:00,164.3,164.31,164.18,164.19,83498.0,150.9431,150.9523,150.8328,150.842,83498.0
2019-07-02 15:00:00,164.21,164.41,164.21,164.36,102912.0,150.8604,151.0441,150.8604,150.9982,102912.0
2019-07-02 15:10:00,164.4,164.43,164.17,164.32,22079.0,151.0349,151.0625,150.8236,150.9614,22079.0
2019-07-02 15:20:00,164.31,164.4,164.29,164.32,14016.0,150.9523,151.0349,150.9339,150.9614,14016.0
2019-07-02 15:30:00,164.33,164.5,164.33,164.47,10275.0,150.9706,151.1268,150.9706,151.0992,10275.0
2019-07-02 15:40:00,164.49,164.49,164.36,164.38,7782.0,151.1176,151.1176,150.9982,151.0166,7782.0
2019-07-02 15:50:00,164.38,164.74,164.38,164.74,71754.0,151.0166,151.3473,151.0166,151.3473,71754.0
2019-07-03 09:30:00,165.17,165.25,165.08,165.18,27694.0,151.7423,151.8158,151.6597,151.7515,27694.0
2019-07-03 09:40:00,165.19,165.28,165.14,165.21,18585.0,151.7607,151.8434,151.7148,151.7791,18585.0
2019-07-03 09:50:00,165.2,165.27,165.18,165.26,9655.0,151.7699,151.8342,151.7515,151.825,9655.0
2019-07-03 10:00:00,165.24,165.28,165.2,165.27,4803.0,151.8067,151.8434,151.7699,151.8342,4803.0
2019-07-03 10:10:00,165.29,165.36,165.2,165.36,10573.0,151.8526,151.9169,151.7699,151.9169,10573.0
2019-07-03 10:20:00,165.38,165.44,165.34,165.43,5780.0,151.9353,151.9904,151.8985,151.9812,5780.0
2019-07-03 10:30:00,165.43,165.57,165.43,165.56,5963.0,151.9812,152.1098,151.9812,152.1006,5963.0
2019-07-03 10:40:00,165.55,165.64,165.55,165.6,3500.0,152.0914,152.1741,152.0914,152.1374,3500.0
2019-07-03 10:50:00,165.57,165.61,165.54,165.59,3270.0,152.1098,152.1466,152.0823,152.1282,3270.0
2019-07-03 11:00:00,165.59,165.67,165.52,165.52,10257.0,152.1282,152.2017,152.0639,152.0639,10257.0
2019-07-03 11:10:00,165.55,165.55,165.46,165.46,4358.0,152.0914,152.0914,152.0088,152.0088,4358.0
2019-07-03 11:20:00,165.47,165.54,165.42,165.54,3028.0,152.018,152.0823,151.972,152.0823,3028.0
2019-07-03 11:30:00,165.51,165.71,165.51,165.7,1590.0,152.0547,152.2384,152.0547,152.2293,1590.0
2019-07-03 11:40:00,165.73,165.77,165.7,165.74,26293.0,152.2568,152.2936,152.2293,152.266,26293.0
2019-07-03 11:50:00,165.71,165.8,165.69,165.8,8364.0,152.2384,152.3211,152.2201,152.3211,8364.0
2019-07-03 12:00:00,165.78,165.8,165.76,165.77,19898.0,152.3028,152.3211,152.2844,152.2936,19898.0
2019-07-03 12:10:00,165.76,165.86,165.76,165.84,3072.0,152.2844,152.3762,152.2844,152.3579,3072.0
2019-07-03 12:20:00,165.82,165.88,165.81,165.85,3313.0,152.3395,152.3946,152.3303,152.3671,3313.0
2019-07-03 12:30:00,165.86,165.89,165.84,165.88,4059.0,152.3762,152.4038,152.3579,152.3946,4059.0
2019-07-03 12:40:00,165.93,165.93,165.8,165.87,7929.0,152.4406,152.4406,152.3211,152.3854,7929.0
2019-07-03 12:50:00,165.92,166.05,165.85,166.03,8953.0,152.4314,152.5508,152.3671,152.5324,8953.0
2019-07-05 09:30:00,165.25,165.27,165.12,165.2,5013.0,151.8158,151.8342,151.6964,151.7699,5013.0
2019-07-05 09:40:00,165.1,165.18,164.95,165.15,7663.0,151.678,151.7515,151.5402,151.724,7663.0
2019-07-05 09:50:00,165.0,165.03,164.9,164.97,1700.0,151.5862,151.6137,151.4943,151.5586,1700.0
2019-07-05 10:00:00,164.81,164.99,164.8,164.99,1500.0,151.4116,151.577,151.4024,151.577,1500.0
2019-07-05 10:10:00,164.99,164.99,164.82,164.92,3659.0,151.577,151.577,151.4208,151.5127,3659.0
2019-07-05 10:20:00,164.93,164.93,164.78,164.82,5524.0,151.5219,151.5219,151.384,151.4208,5524.0
2019-07-05 10:30:00,164.75,164.78,164.64,164.68,10273.0,151.3565,151.384,151.2554,151.2922,10273.0
2019-07-05 10:40:00,164.62,164.7,164.51,164.69,2854.0,151.2371,151.3106,151.136,151.3014,2854.0
2019-07-05 10:50:00,164.68,164.84,164.64,164.76,4626.0,151.2922,151.4392,151.2554,151.3657,4626.0
2019-07-05 11:00:00,164.75,164.88,164.75,164.88,4822.0,151.3565,151.4759,151.3565,151.4759,4822.0
2019-07-05 11:10:00,164.9,165.06,164.9,164.99,8066.0,151.4943,151.6413,151.4943,151.577,8066.0
2019-07-05 11:20:00,165.03,165.08,164.97,165.06,1762.0,151.6137,151.6597,151.5586,151.6413,1762.0
2019-07-05 11:30:00,165.06,165.11,165.06,165.1,2307.0,151.6413,151.6872,151.6413,151.678,2307.0
2019-07-05 11:40:00,165.04,165.05,164.87,164.98,6381.0,151.6229,151.6321,151.4667,151.5678,6381.0
2019-07-05 11:50:00,164.99,165.13,164.98,165.13,3900.0,151.577,151.7056,151.5678,151.7056,3900.0
2019-07-05 12:00:00,165.16,165.16,165.06,165.08,1572.0,151.7332,151.7332,151.6413,151.6597,1572.0
2019-07-05 12:10:00,165.14,165.34,165.14,165.34,2806.0,151.7148,151.8985,151.7148,151.8985,2806.0
2019-07-05 12:20:00,165.34,165.38,165.29,165.29,2307.0,151.8985,151.9353,151.8526,151.8526,2307.0
2019-07-05 12:30:00,165.32,165.48,165.32,165.48,1700.0,151.8801,152.0271,151.8801,152.0271,1700.0
2019-07-05 12:40:00,165.5,165.5,165.46,165.47,1652.0,152.0455,152.0455,152.0088,152.018,1652.0
2019-07-05 12:50:00,165.51,165.51,165.47,165.47,710.0,152.0547,152.0547,152.018,152.018,710.0
2019-07-05 13:00:00,165.46,165.47,165.37,165.46,1611.0,152.0088,152.018,151.9261,152.0088,1611.0
2019-07-05 13:10:00,165.5,165.52,165.47,165.5,2016.0,152.0455,152.0639,152.018,152.0455,2016.0
2019-07-05 13:20:00,165.51,165.62,165.51,165.6,4954.0,152.0547,152.1558,152.0547,152.1374,4954.0
2019-07-05 13:30:00,165.66,165.68,165.61,165.68,2505.0,152.1925,152.2109,152.1466,152.2109,2505.0
2019-07-05 13:40:00,165.65,165.74,165.65,165.7,2891.0,152.1833,152.266,152.1833,152.2293,2891.0
2019-07-05 13:50:00,165.67,165.68,165.62,165.67,4250.0,152.2017,152.2109,152.1558,152.2017,4250.0
2019-07-05 14:00:00,165.67,165.73,165.61,165.61,174318.0,152.2017,152.2568,152.1466,152.1466,174318.0
2019-07-05 14:10:00,165.66,165.68,165.58,165.66,4735.0,152.1925,152.2109,152.119,152.1925,4735.0
2019-07-05 14:20:00,165.67,165.68,165.66,165.67,1656.0,152.2017,152.2109,152.1925,152.2017,1656.0
2019-07-05 14:30:00,165.79,165.91,165.76,165.86,4291.0,152.3119,152.4222,152.2844,152.3762,4291.0
2019-07-05 14:40:00,165.85,165.91,165.83,165.91,1634.0,152.3671,152.4222,152.3487,152.4222,1634.0
2019-07-05 14:50:00,165.92,165.98,165.91,165.98,14503.0,152.4314,152.4865,152.4222,152.4865,14503.0
2019-07-05 15:00:00,165.98,165.99,165.82,165.86,29808.0,152.4865,152.4957,152.3395,152.3762,29808.0
2019-07-05 15:10:00,165.87,165.87,165.69,165.69,7743.0,152.3854,152.3854,152.2201,152.2201,7743.0
2019-07-05 15:20:00,165.72,165.84,165.72,165.82,5670.0,152.2476,152.3579,152.2476,152.3395,5670.0
2019-07-05 15:30:00,165.84,165.88,165.7,165.7,7612.0,152.3579,152.3946,152.2293,152.2293,7612.0
2019-07-05 15:40:00,165.7,165.73,165.66,165.69,7335.0,152.2293,152.2568,152.1925,152.2201,7335.0
2019-07-05 15:50:00,165.65,165.84,165.49,165.84,48034.0,152.1833,152.3579,152.0363,152.3579,48034.0
2019-07-08 09:30:00,165.09,165.09,164.86,164.86,13313.0,151.6688,151.6688,151.4575,151.4575,13313.0
2019-07-08 09:40:00,164.83,164.93,164.83,164.83,1550.0,151.43,151.5219,151.43,151.43,1550.0
2019-07-08 09:50:00,164.87,164.93,164.83,164.88,2325.0,151.4667,151.5219,151.43,151.4759,2325.0
2019-07-08 10:00:00,164.89,165.1,164.86,165.09,7635.0,151.4851,151.678,151.4575,151.6688,7635.0
2019-07-08 10:10:00,165.1,165.23,165.08,165.23,2425.0,151.678,151.7975,151.6597,151.7975,2425.0
2019-07-08 10:20:00,165.19,165.19,164.99,164.99,11177.0,151.7607,151.7607,151.577,151.577,11177.0
2019-07-08 10:30:00,164.95,164.96,164.83,164.94,10008.0,151.5402,151.5494,151.43,151.531,10008.0
2019-07-08 10:40:00,165.03,165.03,165.02,165.03,100.0,151.6137,151.6137,151.6045,151.6137,100.0
2019-07-08 10:50:00,164.92,164.93,164.83,164.91,9404.0,151.5127,151.5219,151.43,151.5035,9404.0
2019-07-08 11:00:00,164.96,165.03,164.95,164.99,2595.0,151.5494,151.6137,151.5402,151.577,2595.0
2019-07-08 11:10:00,164.97,165.08,164.95,165.06,13370.0,151.5586,151.6597,151.5402,151.6413,13370.0
2019-07-08 11:20:00,165.06,165.08,164.94,164.95,10417.0,151.6413,151.6597,151.531,151.5402,10417.0
2019-07-08 11:30:00,164.93,164.94,164.85,164.88,16805.0,151.5219,151.531,151.4484,151.4759,16805.0
2019-07-08 11:40:00,164.86,164.9,164.85,164.9,5004.0,151.4575,151.4943,151.4484,151.4943,5004.0
2019-07-08 11:50:00,164.89,164.96,164.88,164.88,6776.0,151.4851,151.5494,151.4759,151.4759,6776.0
2019-07-08 12:00:00,164.89,164.9,164.74,164.81,15859.0,151.4851,151.4943,151.3473,151.4116,15859.0
2019-07-08 12:10:00,164.81,164.83,164.77,164.81,28428.0,151.4116,151.43,151.3749,151.4116,28428.0
2019-07-08 12:20:00,164.81,164.84,164.68,164.71,25363.0,151.4116,151.4392,151.2922,151.3197,25363.0
2019-07-08 12:30:00,164.72,164.86,164.72,164.79,23556.0,151.3289,151.4575,151.3289,151.3932,23556.0
2019-07-08 12:40:00,164.79,164.8,164.72,164.8,9847.0,151.3932,151.4024,151.3289,151.4024,9847.0
2019-07-08 12:50:00,164.82,164.84,164.76,164.78,7964.0,151.4208,151.4392,151.3657,151.384,7964.0
2019-07-08 13:00:00,164.83,164.87,164.83,164.87,6921.0,151.43,151.4667,151.43,151.4667,6921.0
2019-07-08 13:10:00,164.86,164.9,164.84,164.88,6144.0,151.4575,151.4943,151.4392,151.4759,6144.0
2019-07-08 13:20:00,164.88,164.9,164.83,164.84,4107.0,151.4759,151.4943,151.43,151.4392,4107.0
2019-07-08 13:30:00,164.85,164.96,164.84,164.88,171699.0,151.4484,151.5494,151.4392,151.4759,171699.0
2019-07-08 13:40:00,164.88,164.9,164.76,164.8,21909.0,151.4759,151.4943,151.3657,151.4024,21909.0
2019-07-08 13:50:00,164.83,164.87,164.83,164.84,14265.0,151.43,151.4667,151.43,151.4392,14265.0
2019-07-08 14:00:00,164.83,164.85,164.76,164.8,6256.0,151.43,151.4484,151.3657,151.4024,6256.0
2019-07-08 14:10:00,164.84,164.84,164.73,164.77,8169.0,151.4392,151.4392,151.3381,151.3749,8169.0
2019-07-08 14:20:00,164.8,164.8,164.63,164.73,11178.0,151.4024,151.4024,151.2462,151.3381,11178.0
2019-07-08 14:30:00,164.8,164.85,164.77,164.81,9728.0,151.4024,151.4484,151.3749,151.4116,9728.0
2019-07-08 14:40:00,164.81,164.93,164.81,164.9,12188.0,151.4116,151.5219,151.4116,151.4943,12188.0
2019-07-08 14:50:00,164.9,164.9,164.78,164.81,24489.0,151.4943,151.4943,151.384,151.4116,24489.0
2019-07-08 15:00:00,164.82,164.88,164.77,164.88,14617.0,151.4208,151.4759,151.3749,151.4759,14617.0
2019-07-08 15:10:00,164.87,165.01,164.83,164.91,10297.0,151.4667,151.5953,151.43,151.5035,10297.0
2019-07-08 15:20:00,164.91,164.96,164.86,164.91,23602.0,151.5035,151.5494,151.4575,151.5035,23602.0
2019-07-08 15:30:00,164.99,165.07,164.92,165.07,24989.0,151.577,151.6505,151.5127,151.6505,24989.0
2019-07-08 15:40:00,165.09,165.09,165.0,165.05,18464.0,151.6688,151.6688,151.5862,151.6321,18464.0
2019-07-08 15:50:00,165.06,165.07,164.93,164.97,103605.0,151.6413,151.6505,151.5219,151.5586,103605.0
2019-07-09 09:30:00,164.25,164.67,164.25,164.51,21322.0,150.8971,151.283,150.8971,151.136,21322.0
2019-07-09 09:40:00,164.51,164.61,164.49,164.5,4629.0,151.136,151.2279,151.1176,151.1268,4629.0
2019-07-09 09:50:00,164.54,164.6,164.47,164.56,9598.0,151.1636,151.2187,151.0992,151.1819,9598.0
2019-07-09 10:00:00,164.61,164.73,164.61,164.71,1022.0,151.2279,151.3381,151.2279,151.3197,1022.0
2019-07-09 10:10:00,164.71,164.72,164.63,164.68,2719.0,151.3197,151.3289,151.2462,151.2922,2719.0
2019-07-09 10:20:00,164.68,164.71,164.64,164.69,11179.0,151.2922,151.3197,151.2554,151.3014,11179.0
2019-07-09 10:30:00,164.71,164.87,164.71,164.87,5610.0,151.3197,151.4667,151.3197,151.4667,5610.0
2019-07-09 10:40:00,164.89,164.89,164.85,164.87,1550.0,151.4851,151.4851,151.4484,151.4667,1550.0
2019-07-09 10:50:00,164.92,164.93,164.8,164.81,3545.0,151.5127,151.5219,151.4024,151.4116,3545.0
2019-07-09 11:00:00,164.78,164.99,164.78,164.96,4258.0,151.384,151.577,151.384,151.5494,4258.0
2019-07-09 11:10:00,164.95,164.98,164.9,164.98,2138.0,151.5402,151.5678,151.4943,151.5678,2138.0
2019-07-09 11:20:00,165.02,165.04,164.96,164.96,2496.0,151.6045,151.6229,151.5494,151.5494,2496.0
2019-07-09 11:30:00,164.89,164.98,164.87,164.9,3207.0,151.4851,151.5678,151.4667,151.4943,3207.0
2019-07-09 11:40:00,164.9,164.9,164.83,164.84,3905.0,151.4943,151.4943,151.43,151.4392,3905.0
2019-07-09 11:50:00,164.84,164.94,164.84,164.94,900.0,151.4392,151.531,151.4392,151.531,900.0
2019-07-09 12:00:00,164.94,164.98,164.9,164.9,875.0,151.531,151.5678,151.4943,151.4943,875.0
2019-07-09 12:10:00,164.95,164.99,164.95,164.95,1325.0,151.5402,151.577,151.5402,151.5402,1325.0
2019-07-09 12:20:00,165.01,165.01,164.94,164.99,717.0,151.5953,151.5953,151.531,151.577,717.0
2019-07-09 12:30:00,165.0,165.0,164.97,165.0,2573.0,151.5862,151.5862,151.5586,151.5862,2573.0
2019-07-09 12:40:00,165.01,165.04,164.99,165.03,14072.0,151.5953,151.6229,151.577,151.6137,14072.0
2019-07-09 12:50:00,165.03,165.04,164.94,164.94,4968.0,151.6137,151.6229,151.531,151.531,4968.0
2019-07-09 13:00:00,164.95,165.0,164.9,164.95,4394.0,151.5402,151.5862,151.4943,151.5402,4394.0
2019-07-09 13:10:00,164.98,164.99,164.94,164.97,1804.0,151.5678,151.577,151.531,151.5586,1804.0
2019-07-09 13:20:00,164.97,164.99,164.94,164.97,700.0,151.5586,151.577,151.531,151.5586,700.0
2019-07-09 13:30:00,164.97,165.0,164.97,165.0,1787.0,151.5586,151.5862,151.5586,151.5862,1787.0
2019-07-09 13:40:00,165.0,165.02,164.99,165.01,3085.0,151.5862,151.6045,151.577,151.5953,3085.0
2019-07-09 13:50:00,165.0,165.0,164.98,164.99,14640.0,151.5862,151.5862,151.5678,151.577,14640.0
2019-07-09 14:00:00,165.01,165.02,164.94,164.95,4217.0,151.5953,151.6045,151.531,151.5402,4217.0
2019-07-09 14:10:00,164.99,165.1,164.97,165.09,2433.0,151.577,151.678,151.5586,151.6688,2433.0
2019-07-09 14:20:00,165.1,165.1,165.03,165.03,4084.0,151.678,151.678,151.6137,151.6137,4084.0
2019-07-09 14:30:00,165.05,165.06,165.01,165.01,23520.0,151.6321,151.6413,151.5953,151.5953,23520.0
2019-07-09 14:40:00,165.01,165.06,165.0,165.0,24628.0,151.5953,151.6413,151.5862,151.5862,24628.0
2019-07-09 14:50:00,165.03,165.07,165.03,165.06,20529.0,151.6137,151.6505,151.6137,151.6413,20529.0
2019-07-09 15:00:00,165.06,165.11,165.03,165.06,59759.0,151.6413,151.6872,151.6137,151.6413,59759.0
2019-07-09 15:10:00,165.05,165.05,164.94,164.99,102672.0,151.6321,151.6321,151.531,151.577,102672.0
2019-07-09 15:20:00,165.0,165.0,164.91,164.98,72150.0,151.5862,151.5862,151.5035,151.5678,72150.0
2019-07-09 15:30:00,164.97,165.11,164.96,165.07,89886.0,151.5586,151.6872,151.5494,151.6505,89886.0
2019-07-09 15:40:00,165.09,165.22,165.09,165.19,112878.0,151.6688,151.7883,151.6688,151.7607,112878.0
2019-07-09 15:50:00,165.19,165.42,165.19,165.31,224133.0,151.7607,151.972,151.7607,151.871,224133.0
2019-07-10 09:30:00,165.92,166.26,165.89,166.2,8911.0,152.4314,152.7437,152.4038,152.6886,8911.0
2019-07-10 09:40:00,166.17,166.44,166.12,166.4,16548.0,152.661,152.9091,152.6151,152.8723,16548.0
2019-07-10 09:50:00,166.4,166.56,166.36,166.48,14729.0,152.8723,153.0193,152.8356,152.9458,14729.0
2019-07-10 10:00:00,166.5,166.51,166.29,166.29,7688.0,152.9642,152.9734,152.7713,152.7713,7688.0
2019-07-10 10:10:00,166.25,166.29,166.19,166.22,8997.0,152.7345,152.7713,152.6794,152.707,8997.0
2019-07-10 10:20:00,166.26,166.27,165.98,166.0,5286.0,152.7437,152.7529,152.4865,152.5049,5286.0
2019-07-10 10:30:00,166.07,166.09,165.99,166.08,5857.0,152.5692,152.5875,152.4957,152.5784,5857.0
2019-07-10 10:40:00,165.98,166.19,165.98,166.16,8480.0,152.4865,152.6794,152.4865,152.6519,8480.0
2019-07-10 10:50:00,166.09,166.09,165.79,165.82,10767.0,152.5875,152.5875,152.3119,152.3395,10767.0
2019-07-10 11:00:00,165.79,165.88,165.71,165.71,5958.0,152.3119,152.3946,152.2384,152.2384,5958.0
2019-07-10 11:10:00,165.66,165.74,165.52,165.52,5403.0,152.1925,152.266,152.0639,152.0639,5403.0
2019-07-10 11:20:00,165.56,165.74,165.54,165.67,5408.0,152.1006,152.266,152.0823,152.2017,5408.0
2019-07-10 11:30:00,165.75,165.89,165.75,165.79,149754.0,152.2752,152.4038,152.2752,152.3119,149754.0
2019-07-10 11:40:00,165.81,165.96,165.81,165.95,13437.0,152.3303,152.4681,152.3303,152.4589,13437.0
2019-07-10 11:50:00,165.95,166.04,165.95,165.99,5700.0,152.4589,152.5416,152.4589,152.4957,5700.0
2019-07-10 12:00:00,166.02,166.07,165.99,166.03,11806.0,152.5232,152.5692,152.4957,152.5324,11806.0
2019-07-10 12:10:00,166.03,166.03,165.96,165.98,4768.0,152.5324,152.5324,152.4681,152.4865,4768.0
2019-07-10 12:20:00,165.97,165.97,165.87,165.92,4800.0,152.4773,152.4773,152.3854,152.4314,4800.0
2019-07-10 12:30:00,165.96,166.05,165.94,165.99,6121.0,152.4681,152.5508,152.4497,152.4957,6121.0
2019-07-10 12:40:00,166.0,166.07,165.97,166.03,17729.0,152.5049,152.5692,152.4773,152.5324,17729.0
2019-07-10 12:50:00,166.05,166.09,165.99,166.08,6995.0,152.5508,152.5875,152.4957,152.5784,6995.0
2019-07-10 13:00:00,166.1,166.14,166.06,166.1,12650.0,152.5967,152.6335,152.56,152.5967,12650.0
2019-07-10 13:10:00,166.1,166.11,166.05,166.11,5080.0,152.5967,152.6059,152.5508,152.6059,5080.0
2019-07-10 13:20:00,166.13,166.15,166.1,166.1,6672.0,152.6243,152.6427,152.5967,152.5967,6672.0
2019-07-10 13:30:00,166.1,166.17,166.09,166.16,2589.0,152.5967,152.661,152.5875,152.6519,2589.0
2019-07-10 13:40:00,166.18,166.24,166.18,166.19,4300.0,152.6702,152.7254,152.6702,152.6794,4300.0
2019-07-10 13:50:00,166.21,166.21,166.18,166.18,6528.0,152.6978,152.6978,152.6702,152.6702,6528.0
2019-07-10 14:00:00,166.17,166.32,166.07,166.07,5360.0,152.661,152.7989,152.5692,152.5692,5360.0
2019-07-10 14:10:00,166.09,166.15,165.96,165.96,184075.0,152.5875,152.6427,152.4681,152.4681,184075.0
2019-07-10 14:20:00,165.96,166.02,165.91,165.92,6218.0,152.4681,152.5232,152.4222,152.4314,6218.0
2019-07-10 14:30:00,165.89,166.0,165.89,165.93,7974.0,152.4038,152.5049,152.4038,152.4406,7974.0
2019-07-10 14:40:00,165.94,165.96,165.84,165.87,8364.0,152.4497,152.4681,152.3579,152.3854,8364.0
2019-07-10 14:50:00,165.85,165.99,165.85,165.97,10229.0,152.3671,152.4957,152.3671,152.4773,10229.0
2019-07-10 15:00:00,165.96,166.01,165.86,165.94,16669.0,152.4681,152.5141,152.3762,152.4497,16669.0
2019-07-10 15:10:00,165.96,166.02,165.88,165.9,41042.0,152.4681,152.5232,152.3946,152.413,41042.0
2019-07-10 15:20:00,165.88,165.96,165.81,165.9,11991.0,152.3946,152.4681,152.3303,152.413,11991.0
2019-07-10 15:30:00,165.9,166.07,165.9,165.97,23806.0,152.413,152.5692,152.413,152.4773,23806.0
2019-07-10 15:40:00,165.97,166.0,165.92,165.96,55996.0,152.4773,152.5049,152.4314,152.4681,55996.0
2019-07-10 15:50:00,165.95,166.08,165.92,166.0,132009.0,152.4589,152.5784,152.4314,152.5049,132009.0
2019-07-11 09:30:00,166.33,166.4,166.2,166.38,18867.0,152.808,152.8723,152.6886,152.854,18867.0
2019-07-11 09:40:00,166.31,166.45,166.28,166.37,13835.0,152.7897,152.9183,152.7621,152.8448,13835.0
2019-07-11 09:50:00,166.33,166.42,166.28,166.29,12971.0,152.808,152.8907,152.7621,152.7713,12971.0
2019-07-11 10:00:00,166.34,166.37,166.1,166.14,8274.0,152.8172,152.8448,152.5967,152.6335,8274.0
2019-07-11 10:10:00,166.11,166.15,166.06,166.09,3499.0,152.6059,152.6427,152.56,152.5875,3499.0
2019-07-11 10:20:00,166.04,166.12,166.01,166.08,11046.0,152.5416,152.6151,152.5141,152.5784,11046.0
2019-07-11 10:30:00,166.04,166.04,165.91,165.95,7888.0,152.5416,152.5416,152.4222,152.4589,7888.0
2019-07-11 10:40:00,165.94,165.98,165.88,165.94,537222.0,152.4497,152.4865,152.3946,152.4497,537222.0
2019-07-11 10:50:00,165.99,166.05,165.96,166.02,7050.0,152.4957,152.5508,152.4681,152.5232,7050.0
2019-07-11 11:00:00,165.98,166.09,165.98,166.08,4698.0,152.4865,152.5875,152.4865,152.5784,4698.0
2019-07-11 11:10:00,166.13,166.28,166.12,166.27,2735.0,152.6243,152.7621,152.6151,152.7529,2735.0
2019-07-11 11:20:00,166.32,166.34,166.29,166.3,3396.0,152.7989,152.8172,152.7713,152.7805,3396.0
2019-07-11 11:30:00,166.3,166.39,166.28,166.32,2500.0,152.7805,152.8632,152.7621,152.7989,2500.0
2019-07-11 11:40:00,166.34,166.39,166.34,166.36,828.0,152.8172,152.8632,152.8172,152.8356,828.0
2019-07-11 11:50:00,166.35,166.41,166.35,166.4,4671.0,152.8264,152.8815,152.8264,152.8723,4671.0
2019-07-11 12:00:00,166.4,166.45,166.39,166.45,31609.0,152.8723,152.9183,152.8632,152.9183,31609.0
2019-07-11 12:10:00,166.4,166.4,166.33,166.36,3047.0,152.8723,152.8723,152.808,152.8356,3047.0
2019-07-11 12:20:00,166.34,166.37,166.31,166.37,1297.0,152.8172,152.8448,152.7897,152.8448,1297.0
2019-07-11 12:30:00,166.35,166.37,166.29,166.31,5961.0,152.8264,152.8448,152.7713,152.7897,5961.0
2019-07-11 12:40:00,166.33,166.37,166.33,166.36,4698.0,152.808,152.8448,152.808,152.8356,4698.0
2019-07-11 12:50:00,166.31,166.35,166.31,166.33,1437.0,152.7897,152.8264,152.7897,152.808,1437.0
2019-07-11 13:00:00,166.34,166.36,166.2,166.24,6272.0,152.8172,152.8356,152.6886,152.7254,6272.0
2019-07-11 13:10:00,166.19,166.23,166.18,166.18,6236.0,152.6794,152.7162,152.6702,152.6702,6236.0
2019-07-11 13:20:00,166.19,166.19,165.99,165.99,7849.0,152.6794,152.6794,152.4957,152.4957,7849.0
2019-07-11 13:30:00,166.01,166.01,165.83,165.91,27994.0,152.5141,152.5141,152.3487,152.4222,27994.0
2019-07-11 13:40:00,165.93,165.97,165.77,165.82,4992.0,152.4406,152.4773,152.2936,152.3395,4992.0
2019-07-11 13:50:00,165.86,165.94,165.82,165.91,14064.0,152.3762,152.4497,152.3395,152.4222,14064.0
2019-07-11 14:00:00,165.87,165.92,165.87,165.89,2734.0,152.3854,152.4314,152.3854,152.4038,2734.0
2019-07-11 14:10:00,165.86,165.86,165.73,165.73,3083.0,152.3762,152.3762,152.2568,152.2568,3083.0
2019-07-11 14:20:00,165.72,165.79,165.71,165.79,3299.0,152.2476,152.3119,152.2384,152.3119,3299.0
2019-07-11 14:30:00,165.79,165.99,165.79,165.97,10869.0,152.3119,152.4957,152.3119,152.4773,10869.0
2019-07-11 14:40:00,165.97,166.05,165.97,165.99,4744.0,152.4773,152.5508,152.4773,152.4957,4744.0
2019-07-11 14:50:00,165.99,166.03,165.98,166.02,3731.0,152.4957,152.5324,152.4865,152.5232,3731.0
2019-07-11 15:00:00,166.0,166.07,165.98,166.04,7605.0,152.5049,152.5692,152.4865,152.5416,7605.0
2019-07-11 15:10:00,166.04,166.07,166.0,166.07,3322.0,152.5416,152.5692,152.5049,152.5692,3322.0
2019-07-11 15:20:00,166.06,166.07,166.0,166.02,4637.0,152.56,152.5692,152.5049,152.5232,4637.0
2019-07-11 15:30:00,166.02,166.08,166.02,166.07,5791.0,152.5232,152.5784,152.5232,152.5692,5791.0
2019-07-11 15:40:00,166.05,166.22,166.04,166.21,11229.0,152.5508,152.707,152.5416,152.6978,11229.0
2019-07-11 15:50:00,166.23,166.32,166.17,166.3,41324.0,152.7162,152.7989,152.661,152.7805,41324.0
2019-07-12 09:30:00,166.64,166.64,166.49,166.49,7934.0,153.0928,153.0928,152.955,152.955,7934.0
2019-07-12 09:40:00,166.68,166.74,166.58,166.69,4829.0,153.1296,153.1847,153.0377,153.1388,4829.0
2019-07-12 09:50:00,166.71,166.72,166.58,166.58,12182.0,153.1571,153.1663,153.0377,153.0377,12182.0
2019-07-12 10:00:00,166.62,166.73,166.61,166.7,9761.0,153.0745,153.1755,153.0653,153.148,9761.0
2019-07-12 10:10:00,166.65,166.66,166.58,166.63,8831.0,153.102,153.1112,153.0377,153.0836,8831.0
2019-07-12 10:20:00,166.63,166.67,166.55,166.62,7396.0,153.0836,153.1204,153.0102,153.0745,7396.0
2019-07-12 10:30:00,166.63,166.66,166.53,166.55,10767.0,153.0836,153.1112,152.9918,153.0102,10767.0
2019-07-12 10:40:00,166.55,166.58,166.47,166.57,11463.0,153.0102,153.0377,152.9367,153.0285,11463.0
2019-07-12 10:50:00,166.57,166.59,166.49,166.54,53805.0,153.0285,153.0469,152.955,153.001,53805.0
2019-07-12 11:00:00,166.52,166.58,166.5,166.57,11924.0,152.9826,153.0377,152.9642,153.0285,11924.0
2019-07-12 11:10:00,166.58,166.72,166.57,166.72,8088.0,153.0377,153.1663,153.0285,153.1663,8088.0
2019-07-12 11:20:00,166.72,166.75,166.68,166.75,13421.0,153.1663,153.1939,153.1296,153.1939,13421.0
2019-07-12 11:30:00,166.76,166.78,166.73,166.74,10156.0,153.2031,153.2215,153.1755,153.1847,10156.0
2019-07-12 11:40:00,166.74,166.75,166.66,166.7,11779.0,153.1847,153.1939,153.1112,153.148,11779.0
2019-07-12 11:50:00,166.7,166.74,166.68,166.74,14400.0,153.148,153.1847,153.1296,153.1847,14400.0
2019-07-12 12:00:00,166.74,166.77,166.71,166.72,13246.0,153.1847,153.2123,153.1571,153.1663,13246.0
2019-07-12 12:10:00,166.73,166.73,166.66,166.7,61598.0,153.1755,153.1755,153.1112,153.148,61598.0
2019-07-12 12:20:00,166.7,166.72,166.68,166.7,8143.0,153.148,153.1663,153.1296,153.148,8143.0
2019-07-12 12:30:00,166.7,166.8,166.66,166.79,5011.0,153.148,153.2398,153.1112,153.2306,5011.0
2019-07-12 12:40:00,166.79,166.81,166.72,166.79,11565.0,153.2306,153.249,153.1663,153.2306,11565.0
2019-07-12 12:50:00,166.79,166.82,166.78,166.81,4714.0,153.2306,153.2582,153.2215,153.249,4714.0
2019-07-12 13:00:00,166.83,166.83,166.78,166.8,5243.0,153.2674,153.2674,153.2215,153.2398,5243.0
2019-07-12 13:10:00,166.8,166.8,166.76,166.78,6328.0,153.2398,153.2398,153.2031,153.2215,6328.0
2019-07-12 13:20:00,166.76,166.81,166.76,166.8,4373.0,153.2031,153.249,153.2031,153.2398,4373.0
2019-07-12 13:30:00,166.79,166.8,166.77,166.78,7826.0,153.2306,153.2398,153.2123,153.2215,7826.0
2019-07-12 13:40:00,166.78,166.78,166.75,166.75,9276.0,153.2215,153.2215,153.1939,153.1939,9276.0
2019-07-12 13:50:00,166.75,166.78,166.72,166.77,12994.0,153.1939,153.2215,153.1663,153.2123,12994.0
2019-07-12 14:00:00,166.76,166.79,166.74,166.79,33091.0,153.2031,153.2306,153.1847,153.2306,33091.0
2019-07-12 14:10:00,166.81,166.85,166.8,166.84,185693.0,153.249,153.2858,153.2398,153.2766,185693.0
2019-07-12 14:20:00,166.84,166.88,166.84,166.85,10478.0,153.2766,153.3133,153.2766,153.2858,10478.0
2019-07-12 14:30:00,166.85,166.96,166.84,166.96,33968.0,153.2858,153.3868,153.2766,153.3868,33968.0
2019-07-12 14:40:00,166.95,166.95,166.88,166.94,5779.0,153.3776,153.3776,153.3133,153.3684,5779.0
2019-07-12 14:50:00,166.94,166.97,166.94,166.97,5285.0,153.3684,153.396,153.3684,153.396,5285.0
2019-07-12 15:00:00,166.97,166.98,166.92,166.94,15357.0,153.396,153.4052,153.3501,153.3684,15357.0
2019-07-12 15:10:00,166.95,166.97,166.89,166.95,16756.0,153.3776,153.396,153.3225,153.3776,16756.0
2019-07-12 15:20:00,166.96,167.02,166.95,166.95,10304.0,153.3868,153.4419,153.3776,153.3776,10304.0
2019-07-12 15:30:00,166.96,167.07,166.96,167.07,14308.0,153.3868,153.4879,153.3868,153.4879,14308.0
2019-07-12 15:40:00,167.06,167.09,167.03,167.05,9148.0,153.4787,153.5063,153.4511,153.4695,9148.0
2019-07-12 15:50:00,167.05,167.16,167.02,167.13,26446.0,153.4695,153.5706,153.4419,153.543,26446.0
2019-07-15 09:30:00,167.32,167.46,167.02,167.09,13983.0,153.7176,153.8462,153.4419,153.5063,13983.0
2019-07-15 09:40:00,167.08,167.12,166.97,167.01,3644.0,153.4971,153.5338,153.396,153.4328,3644.0
2019-07-15 09:50:00,166.95,167.04,166.93,167.02,6069.0,153.3776,153.4603,153.3593,153.4419,6069.0
2019-07-15 10:00:00,167.09,167.1,167.03,167.07,9791.0,153.5063,153.5154,153.4511,153.4879,9791.0
2019-07-15 10:10:00,167.05,167.08,166.97,167.08,33560.0,153.4695,153.4971,153.396,153.4971,33560.0
2019-07-15 10:20:00,167.08,167.15,167.08,167.12,10722.0,153.4971,153.5614,153.4971,153.5338,10722.0
2019-07-15 10:30:00,167.16,167.19,167.05,167.06,8341.0,153.5706,153.5981,153.4695,153.4787,8341.0
2019-07-15 10:40:00,167.04,167.07,166.92,166.99,12728.0,153.4603,153.4879,153.3501,153.4144,12728.0
2019-07-15 10:50:00,167.0,167.11,167.0,167.09,10348.0,153.4236,153.5246,153.4236,153.5063,10348.0
2019-07-15 11:00:00,167.1,167.12,167.03,167.06,11290.0,153.5154,153.5338,153.4511,153.4787,11290.0
2019-07-15 11:10:00,167.05,167.13,167.03,167.11,7000.0,153.4695,153.543,153.4511,153.5246,7000.0
2019-07-15 11:20:00,167.1,167.13,167.07,167.07,18844.0,153.5154,153.543,153.4879,153.4879,18844.0
2019-07-15 11:30:00,167.01,167.01,166.9,166.99,13487.0,153.4328,153.4328,153.3317,153.4144,13487.0
2019-07-15 11:40:00,167.0,167.02,166.95,166.96,7481.0,153.4236,153.4419,153.3776,153.3868,7481.0
2019-07-15 11:50:00,166.95,166.97,166.92,166.92,9564.0,153.3776,153.396,153.3501,153.3501,9564.0
2019-07-15 12:00:00,166.93,166.96,166.88,166.89,15737.0,153.3593,153.3868,153.3133,153.3225,15737.0
2019-07-15 12:10:00,166.9,166.94,166.89,166.92,8827.0,153.3317,153.3684,153.3225,153.3501,8827.0
2019-07-15 12:20:00,166.93,166.96,166.92,166.92,11453.0,153.3593,153.3868,153.3501,153.3501,11453.0
2019-07-15 12:30:00,166.91,166.94,166.91,166.92,14769.0,153.3409,153.3684,153.3409,153.3501,14769.0
2019-07-15 12:40:00,166.91,166.93,166.86,166.87,11391.0,153.3409,153.3593,153.295,153.3041,11391.0
2019-07-15 12:50:00,166.86,166.9,166.85,166.9,8538.0,153.295,153.3317,153.2858,153.3317,8538.0
2019-07-15 13:00:00,166.9,166.93,166.86,166.88,17828.0,153.3317,153.3593,153.295,153.3133,17828.0
2019-07-15 13:10:00,166.88,166.91,166.86,166.9,24911.0,153.3133,153.3409,153.295,153.3317,24911.0
2019-07-15 13:20:00,166.89,166.94,166.88,166.94,10042.0,153.3225,153.3684,153.3133,153.3684,10042.0
2019-07-15 13:30:00,166.94,167.02,166.91,167.02,9526.0,153.3684,153.4419,153.3409,153.4419,9526.0
2019-07-15 13:40:00,167.01,167.01,166.95,166.95,10169.0,153.4328,153.4328,153.3776,153.3776,10169.0
2019-07-15 13:50:00,166.96,166.99,166.95,166.97,15282.0,153.3868,153.4144,153.3776,153.396,15282.0
2019-07-15 14:00:00,166.97,167.04,166.96,167.04,12345.0,153.396,153.4603,153.3868,153.4603,12345.0
2019-07-15 14:10:00,167.04,167.1,167.03,167.1,8354.0,153.4603,153.5154,153.4511,153.5154,8354.0
2019-07-15 14:20:00,167.11,167.14,167.07,167.08,136350.0,153.5246,153.5522,153.4879,153.4971,136350.0
2019-07-15 14:30:00,167.07,167.09,167.05,167.05,10463.0,153.4879,153.5063,153.4695,153.4695,10463.0
2019-07-15 14:40:00,167.04,167.05,167.01,167.01,9004.0,153.4603,153.4695,153.4328,153.4328,9004.0
2019-07-15 14:50:00,167.01,167.07,166.99,167.07,6807.0,153.4328,153.4879,153.4144,153.4879,6807.0
2019-07-15 15:00:00,167.08,167.14,167.08,167.1,47348.0,153.4971,153.5522,153.4971,153.5154,47348.0
2019-07-15 15:10:00,167.09,167.09,166.98,167.01,9861.0,153.5063,153.5063,153.4052,153.4328,9861.0
2019-07-15 15:20:00,167.01,167.08,167.0,167.03,8621.0,153.4328,153.4971,153.4236,153.4511,8621.0
2019-07-15 15:30:00,167.02,167.09,167.01,167.03,14679.0,153.4419,153.5063,153.4328,153.4511,14679.0
2019-07-15 15:40:00,167.03,167.13,167.03,167.08,20972.0,153.4511,153.543,153.4511,153.4971,20972.0
2019-07-15 15:50:00,167.08,167.17,167.02,167.17,31898.0,153.4971,153.5797,153.4419,153.5797,31898.0
2019-07-16 09:30:00,167.11,167.11,166.94,167.03,22413.0,153.5246,153.5246,153.3684,153.4511,22413.0
2019-07-16 09:40:00,167.01,167.17,167.01,167.15,18808.0,153.4328,153.5797,153.4328,153.5614,18808.0
2019-07-16 09:50:00,167.14,167.14,167.08,167.11,14662.0,153.5522,153.5522,153.4971,153.5246,14662.0
2019-07-16 10:00:00,167.09,167.11,167.06,167.08,10940.0,153.5063,153.5246,153.4787,153.4971,10940.0
2019-07-16 10:10:00,167.09,167.09,166.98,167.02,8817.0,153.5063,153.5063,153.4052,153.4419,8817.0
2019-07-16 10:20:00,167.02,167.13,167.02,167.12,8415.0,153.4419,153.543,153.4419,153.5338,8415.0
2019-07-16 10:30:00,167.16,167.17,167.1,167.13,10646.0,153.5706,153.5797,153.5154,153.543,10646.0
2019-07-16 10:40:00,167.13,167.21,167.11,167.15,7991.0,153.543,153.6165,153.5246,153.5614,7991.0
2019-07-16 10:50:00,167.15,167.15,167.03,167.14,13665.0,153.5614,153.5614,153.4511,153.5522,13665.0
2019-07-16 11:00:00,167.16,167.16,167.07,167.09,12574.0,153.5706,153.5706,153.4879,153.5063,12574.0
2019-07-16 11:10:00,167.07,167.12,166.98,167.0,10007.0,153.4879,153.5338,153.4052,153.4236,10007.0
2019-07-16 11:20:00,167.01,167.04,166.93,166.97,10985.0,153.4328,153.4603,153.3593,153.396,10985.0
2019-07-16 11:30:00,166.96,167.03,166.96,166.99,11922.0,153.3868,153.4511,153.3868,153.4144,11922.0
2019-07-16 11:40:00,167.0,167.01,166.9,166.9,8439.0,153.4236,153.4328,153.3317,153.3317,8439.0
2019-07-16 11:50:00,166.92,166.92,166.76,166.78,11246.0,153.3501,153.3501,153.2031,153.2215,11246.0
2019-07-16 12:00:00,166.7,166.81,166.61,166.61,19509.0,153.148,153.249,153.0653,153.0653,19509.0
2019-07-16 12:10:00,166.58,166.64,166.45,166.45,13467.0,153.0377,153.0928,152.9183,152.9183,13467.0
2019-07-16 12:20:00,166.42,166.68,166.42,166.59,82802.0,152.8907,153.1296,152.8907,153.0469,82802.0
2019-07-16 12:30:00,166.59,166.71,166.55,166.65,19864.0,153.0469,153.1571,153.0102,153.102,19864.0
2019-07-16 12:40:00,166.66,166.75,166.66,166.73,8454.0,153.1112,153.1939,153.1112,153.1755,8454.0
2019-07-16 12:50:00,166.71,166.74,166.58,166.66,27365.0,153.1571,153.1847,153.0377,153.1112,27365.0
2019-07-16 13:00:00,166.71,166.88,166.71,166.84,11999.0,153.1571,153.3133,153.1571,153.2766,11999.0
2019-07-16 13:10:00,166.83,166.92,166.82,166.85,14465.0,153.2674,153.3501,153.2582,153.2858,14465.0
2019-07-16 13:20:00,166.85,166.9,166.84,166.86,17987.0,153.2858,153.3317,153.2766,153.295,17987.0
2019-07-16 13:30:00,166.85,166.86,166.81,166.81,43179.0,153.2858,153.295,153.249,153.249,43179.0
2019-07-16 13:40:00,166.79,166.79,166.6,166.66,17762.0,153.2306,153.2306,153.0561,153.1112,17762.0
2019-07-16 13:50:00,166.67,166.67,166.5,166.51,17435.0,153.1204,153.1204,152.9642,152.9734,17435.0
2019-07-16 14:00:00,166.51,166.64,166.51,166.61,35147.0,152.9734,153.0928,152.9734,153.0653,35147.0
2019-07-16 14:10:00,166.6,166.63,166.5,166.53,24552.0,153.0561,153.0836,152.9642,152.9918,24552.0
2019-07-16 14:20:00,166.5,166.57,166.46,166.52,17307.0,152.9642,153.0285,152.9275,152.9826,17307.0
2019-07-16 14:30:00,166.52,166.58,166.43,166.58,31794.0,152.9826,153.0377,152.8999,153.0377,31794.0
2019-07-16 14:40:00,166.56,166.68,166.56,166.67,17171.0,153.0193,153.1296,153.0193,153.1204,17171.0
2019-07-16 14:50:00,166.67,166.71,166.62,166.62,19978.0,153.1204,153.1571,153.0745,153.0745,19978.0
2019-07-16 15:00:00,166.59,166.74,166.59,166.68,18775.0,153.0469,153.1847,153.0469,153.1296,18775.0
2019-07-16 15:10:00,166.67,166.76,166.67,166.74,18362.0,153.1204,153.2031,153.1204,153.1847,18362.0
2019-07-16 15:20:00,166.74,166.78,166.66,166.66,15572.0,153.1847,153.2215,153.1112,153.1112,15572.0
2019-07-16 15:30:00,166.66,166.76,166.65,166.76,27089.0,153.1112,153.2031,153.102,153.2031,27089.0
2019-07-16 15:40:00,166.75,166.81,166.65,166.7,35304.0,153.1939,153.249,153.102,153.148,35304.0
2019-07-16 15:50:00,166.69,166.75,166.55,166.59,80439.0,153.1388,153.1939,153.0102,153.0469,80439.0
2019-07-17 09:30:00,166.6,166.88,166.5,166.61,10011.0,153.0561,153.3133,152.9642,153.0653,10011.0
2019-07-17 09:40:00,166.63,166.66,166.41,166.47,6429.0,153.0836,153.1112,152.8815,152.9367,6429.0
2019-07-17 09:50:00,166.48,166.58,166.45,166.49,17216.0,152.9458,153.0377,152.9183,152.955,17216.0
2019-07-17 10:00:00,166.48,166.55,166.36,166.36,9571.0,152.9458,153.0102,152.8356,152.8356,9571.0
2019-07-17 10:10:00,166.37,166.42,166.23,166.23,11921.0,152.8448,152.8907,152.7162,152.7162,11921.0
2019-07-17 10:20:00,166.28,166.3,166.25,166.25,2400.0,152.7621,152.7805,152.7345,152.7345,2400.0
2019-07-17 10:30:00,166.2,166.26,166.15,166.21,66988.0,152.6886,152.7437,152.6427,152.6978,66988.0
2019-07-17 10:40:00,166.19,166.2,165.96,165.97,3065.0,152.6794,152.6886,152.4681,152.4773,3065.0
2019-07-17 10:50:00,165.92,166.01,165.83,166.01,27125.0,152.4314,152.5141,152.3487,152.5141,27125.0
2019-07-17 11:00:00,166.03,166.14,166.02,166.09,18545.0,152.5324,152.6335,152.5232,152.5875,18545.0
2019-07-17 11:10:00,166.13,166.21,166.13,166.13,20002.0,152.6243,152.6978,152.6243,152.6243,20002.0
2019-07-17 11:20:00,166.13,166.2,166.13,166.13,31216.0,152.6243,152.6886,152.6243,152.6243,31216.0
2019-07-17 11:30:00,166.12,166.22,166.11,166.2,25897.0,152.6151,152.707,152.6059,152.6886,25897.0
2019-07-17 11:40:00,166.2,166.34,166.2,166.34,5846.0,152.6886,152.8172,152.6886,152.8172,5846.0
2019-07-17 11:50:00,166.34,166.39,166.29,166.3,10891.0,152.8172,152.8632,152.7713,152.7805,10891.0
2019-07-17 12:00:00,166.3,166.3,166.26,166.27,5601.0,152.7805,152.7805,152.7437,152.7529,5601.0
2019-07-17 12:10:00,166.24,166.24,166.14,166.16,40983.0,152.7254,152.7254,152.6335,152.6519,40983.0
2019-07-17 12:20:00,166.17,166.2,166.11,166.17,6238.0,152.661,152.6886,152.6059,152.661,6238.0
2019-07-17 12:30:00,166.15,166.22,166.15,166.22,2639.0,152.6427,152.707,152.6427,152.707,2639.0
2019-07-17 12:40:00,166.21,166.23,166.16,166.16,18500.0,152.6978,152.7162,152.6519,152.6519,18500.0
2019-07-17 12:50:00,166.14,166.21,166.13,166.19,10309.0,152.6335,152.6978,152.6243,152.6794,10309.0
2019-07-17 13:00:00,166.17,166.21,166.12,166.14,6602.0,152.661,152.6978,152.6151,152.6335,6602.0
2019-07-17 13:10:00,166.15,166.15,166.09,166.1,3293.0,152.6427,152.6427,152.5875,152.5967,3293.0
2019-07-17 13:20:00,166.13,166.16,166.1,166.16,7041.0,152.6243,152.6519,152.5967,152.6519,7041.0
2019-07-17 13:30:00,166.16,166.18,166.16,166.16,965.0,152.6519,152.6702,152.6519,152.6519,965.0
2019-07-17 13:40:00,166.29,166.29,166.22,166.22,702.0,152.7713,152.7713,152.707,152.707,702.0
2019-07-17 13:50:00,166.25,166.25,166.2,166.22,2906.0,152.7345,152.7345,152.6886,152.707,2906.0
2019-07-17 14:00:00,166.17,166.17,166.02,166.05,1674.0,152.661,152.661,152.5232,152.5508,1674.0
2019-07-17 14:10:00,165.94,165.98,165.94,165.98,5049.0,152.4497,152.4865,152.4497,152.4865,5049.0
2019-07-17 14:20:00,165.99,166.04,165.99,166.03,5131.0,152.4957,152.5416,152.4957,152.5324,5131.0
2019-07-17 14:30:00,166.02,166.08,166.02,166.08,1207.0,152.5232,152.5784,152.5232,152.5784,1207.0
2019-07-17 14:40:00,166.07,166.09,166.0,166.06,9451.0,152.5692,152.5875,152.5049,152.56,9451.0
2019-07-17 14:50:00,165.99,165.99,165.95,165.99,5020.0,152.4957,152.4957,152.4589,152.4957,5020.0
2019-07-17 15:00:00,165.98,165.98,165.78,165.96,34057.0,152.4865,152.4865,152.3028,152.4681,34057.0
2019-07-17 15:10:00,165.96,166.02,165.95,165.99,20832.0,152.4681,152.5232,152.4589,152.4957,20832.0
2019-07-17 15:20:00,165.95,165.95,165.74,165.75,5327.0,152.4589,152.4589,152.266,152.2752,5327.0
2019-07-17 15:30:00,165.77,165.91,165.77,165.88,6041.0,152.2936,152.4222,152.2936,152.3946,6041.0
2019-07-17 15:40:00,165.89,165.89,165.75,165.84,10511.0,152.4038,152.4038,152.2752,152.3579,10511.0
2019-07-17 15:50:00,165.86,165.89,165.55,165.55,44714.0,152.3762,152.4038,152.0914,152.0914,44714.0
2019-07-18 09:30:00,165.24,165.52,165.19,165.48,57371.0,151.8067,152.0639,151.7607,152.0271,57371.0
2019-07-18 09:40:00,165.39,165.39,165.35,165.37,800.0,151.9445,151.9445,151.9077,151.9261,800.0
2019-07-18 09:50:00,165.3,165.44,165.3,165.44,1339.0,151.8618,151.9904,151.8618,151.9904,1339.0
2019-07-18 10:00:00,165.42,165.52,165.35,165.45,7719.0,151.972,152.0639,151.9077,151.9996,7719.0
2019-07-18 10:10:00,165.48,165.56,165.48,165.54,1118.0,152.0271,152.1006,152.0271,152.0823,1118.0
2019-07-18 10:20:00,165.65,165.69,165.61,165.65,2681.0,152.1833,152.2201,152.1466,152.1833,2681.0
2019-07-18 10:30:00,165.63,165.74,165.59,165.59,40957.0,152.1649,152.266,152.1282,152.1282,40957.0
2019-07-18 10:40:00,165.58,165.72,165.57,165.72,33734.0,152.119,152.2476,152.1098,152.2476,33734.0
2019-07-18 10:50:00,165.65,165.66,165.56,165.56,2065.0,152.1833,152.1925,152.1006,152.1006,2065.0
2019-07-18 11:00:00,165.65,165.65,165.5,165.5,4201.0,152.1833,152.1833,152.0455,152.0455,4201.0
2019-07-18 11:10:00,165.51,165.52,165.43,165.47,33944.0,152.0547,152.0639,151.9812,152.018,33944.0
2019-07-18 11:20:00,165.38,165.41,165.23,165.25,36118.0,151.9353,151.9628,151.7975,151.8158,36118.0
2019-07-18 11:30:00,165.24,165.24,165.09,165.14,24945.0,151.8067,151.8067,151.6688,151.7148,24945.0
2019-07-18 11:40:00,165.08,165.1,165.01,165.01,3247.0,151.6597,151.678,151.5953,151.5953,3247.0
2019-07-18 11:50:00,165.02,165.09,165.02,165.08,9537.0,151.6045,151.6688,151.6045,151.6597,9537.0
2019-07-18 12:00:00,165.06,165.29,165.06,165.29,2478.0,151.6413,151.8526,151.6413,151.8526,2478.0
2019-07-18 12:10:00,165.32,165.36,165.3,165.35,1500.0,151.8801,151.9169,151.8618,151.9077,1500.0
2019-07-18 12:20:00,165.37,165.46,165.36,165.4,3185.0,151.9261,152.0088,151.9169,151.9536,3185.0
2019-07-18 12:30:00,165.45,165.45,165.39,165.44,8795.0,151.9996,151.9996,151.9445,151.9904,8795.0
2019-07-18 12:40:00,165.44,165.48,165.43,165.48,2734.0,151.9904,152.0271,151.9812,152.0271,2734.0
2019-07-18 12:50:00,165.45,165.48,165.38,165.41,17844.0,151.9996,152.0271,151.9353,151.9628,17844.0
2019-07-18 13:00:00,165.42,165.51,165.42,165.51,2250.0,151.972,152.0547,151.972,152.0547,2250.0
2019-07-18 13:10:00,165.5,165.59,165.5,165.57,13327.0,152.0455,152.1282,152.0455,152.1098,13327.0
2019-07-18 13:20:00,165.58,165.58,165.5,165.5,7348.0,152.119,152.119,152.0455,152.0455,7348.0
2019-07-18 13:30:00,165.53,165.59,165.5,165.59,7215.0,152.0731,152.1282,152.0455,152.1282,7215.0
2019-07-18 13:40:00,165.59,165.59,165.45,165.45,131966.0,152.1282,152.1282,151.9996,151.9996,131966.0
2019-07-18 13:50:00,165.46,165.5,165.4,165.5,12424.0,152.0088,152.0455,151.9536,152.0455,12424.0
2019-07-18 14:00:00,165.55,165.66,165.55,165.66,2456.0,152.0914,152.1925,152.0914,152.1925,2456.0
2019-07-18 14:10:00,165.73,165.86,165.65,165.85,35787.0,152.2568,152.3762,152.1833,152.3671,35787.0
2019-07-18 14:20:00,165.86,166.0,165.86,165.98,6170.0,152.3762,152.5049,152.3762,152.4865,6170.0
2019-07-18 14:30:00,165.97,166.09,165.95,166.06,2425.0,152.4773,152.5875,152.4589,152.56,2425.0
2019-07-18 14:40:00,166.06,166.15,166.06,166.09,2439.0,152.56,152.6427,152.56,152.5875,2439.0
2019-07-18 14:50:00,166.09,166.1,166.05,166.09,2405.0,152.5875,152.5967,152.5508,152.5875,2405.0
2019-07-18 15:00:00,166.19,166.36,166.17,166.22,14960.0,152.6794,152.8356,152.661,152.707,14960.0
2019-07-18 15:10:00,166.17,166.22,166.09,166.09,4735.0,152.661,152.707,152.5875,152.5875,4735.0
2019-07-18 15:20:00,166.05,166.06,165.9,166.05,5978.0,152.5508,152.56,152.413,152.5508,5978.0
2019-07-18 15:30:00,166.05,166.1,166.03,166.08,6960.0,152.5508,152.5967,152.5324,152.5784,6960.0
2019-07-18 15:40:00,166.04,166.09,165.97,165.97,3003.0,152.5416,152.5875,152.4773,152.4773,3003.0
2019-07-18 15:50:00,165.95,166.18,165.92,166.17,33478.0,152.4589,152.6702,152.4314,152.661,33478.0
2019-07-19 09:30:00,166.87,166.87,166.62,166.69,5652.0,153.3041,153.3041,153.0745,153.1388,5652.0
2019-07-19 09:40:00,166.69,166.81,166.58,166.63,7870.0,153.1388,153.249,153.0377,153.0836,7870.0
2019-07-19 09:50:00,166.61,166.62,166.51,166.61,1061.0,153.0653,153.0745,152.9734,153.0653,1061.0
2019-07-19 10:00:00,166.63,166.66,166.45,166.46,2927.0,153.0836,153.1112,152.9183,152.9275,2927.0
2019-07-19 10:10:00,166.43,166.65,166.43,166.64,7838.0,152.8999,153.102,152.8999,153.0928,7838.0
2019-07-19 10:20:00,166.64,166.67,166.64,166.67,1053.0,153.0928,153.1204,153.0928,153.1204,1053.0
2019-07-19 10:30:00,166.5,166.51,166.43,166.47,1164.0,152.9642,152.9734,152.8999,152.9367,1164.0
2019-07-19 10:40:00,166.42,166.43,166.25,166.29,8888.0,152.8907,152.8999,152.7345,152.7713,8888.0
2019-07-19 10:50:00,166.28,166.41,166.21,166.4,5209.0,152.7621,152.8815,152.6978,152.8723,5209.0
2019-07-19 11:00:00,166.31,166.41,166.27,166.38,10390.0,152.7897,152.8815,152.7529,152.854,10390.0
2019-07-19 11:10:00,166.41,166.49,166.37,166.42,4630.0,152.8815,152.955,152.8448,152.8907,4630.0
2019-07-19 11:20:00,166.43,166.44,166.29,166.34,6981.0,152.8999,152.9091,152.7713,152.8172,6981.0
2019-07-19 11:30:00,166.34,166.37,166.2,166.2,21048.0,152.8172,152.8448,152.6886,152.6886,21048.0
2019-07-19 11:40:00,166.11,166.11,165.95,165.98,6064.0,152.6059,152.6059,152.4589,152.4865,6064.0
2019-07-19 11:50:00,166.04,166.11,166.0,166.1,1700.0,152.5416,152.6059,152.5049,152.5967,1700.0
2019-07-19 12:00:00,166.1,166.27,166.1,166.27,5840.0,152.5967,152.7529,152.5967,152.7529,5840.0
2019-07-19 12:10:00,166.33,166.35,166.29,166.31,2830.0,152.808,152.8264,152.7713,152.7897,2830.0
2019-07-19 12:20:00,166.28,166.37,166.21,166.37,3283.0,152.7621,152.8448,152.6978,152.8448,3283.0
2019-07-19 12:30:00,166.36,166.4,166.34,166.38,7142.0,152.8356,152.8723,152.8172,152.854,7142.0
2019-07-19 12:40:00,166.35,166.43,166.33,166.36,1720.0,152.8264,152.8999,152.808,152.8356,1720.0
2019-07-19 12:50:00,166.39,166.45,166.39,166.42,5439.0,152.8632,152.9183,152.8632,152.8907,5439.0
2019-07-19 13:00:00,166.43,166.43,166.29,166.3,4758.0,152.8999,152.8999,152.7713,152.7805,4758.0
2019-07-19 13:10:00,166.32,166.34,166.29,166.29,3203.0,152.7989,152.8172,152.7713,152.7713,3203.0
2019-07-19 13:20:00,166.27,166.3,166.27,166.29,671.0,152.7529,152.7805,152.7529,152.7713,671.0
2019-07-19 13:30:00,166.26,166.27,166.24,166.24,422.0,152.7437,152.7529,152.7254,152.7254,422.0
2019-07-19 13:40:00,166.14,166.24,166.11,166.24,1833.0,152.6335,152.7254,152.6059,152.7254,1833.0
2019-07-19 13:50:00,166.23,166.3,166.13,166.2,9664.0,152.7162,152.7805,152.6243,152.6886,9664.0
2019-07-19 14:00:00,166.27,166.37,166.07,166.08,79627.0,152.7529,152.8448,152.5692,152.5784,79627.0
2019-07-19 14:10:00,165.99,166.12,165.91,165.98,11806.0,152.4957,152.6151,152.4222,152.4865,11806.0
2019-07-19 14:20:00,165.94,166.05,165.82,165.83,3989.0,152.4497,152.5508,152.3395,152.3487,3989.0
2019-07-19 14:30:00,165.9,165.95,165.67,165.69,4050.0,152.413,152.4589,152.2017,152.2201,4050.0
2019-07-19 14:40:00,165.82,165.83,165.78,165.78,1168.0,152.3395,152.3487,152.3028,152.3028,1168.0
2019-07-19 14:50:00,165.87,165.88,165.78,165.81,4126.0,152.3854,152.3946,152.3028,152.3303,4126.0
2019-07-19 15:00:00,165.84,165.84,165.59,165.61,13481.0,152.3579,152.3579,152.1282,152.1466,13481.0
2019-07-19 15:10:00,165.64,165.64,165.51,165.54,2789.0,152.1741,152.1741,152.0547,152.0823,2789.0
2019-07-19 15:20:00,165.37,165.59,165.31,165.56,12743.0,151.9261,152.1282,151.871,152.1006,12743.0
2019-07-19 15:30:00,165.61,165.66,165.55,165.62,8937.0,152.1466,152.1925,152.0914,152.1558,8937.0
2019-07-19 15:40:00,165.59,165.75,165.39,165.39,5877.0,152.1282,152.2752,151.9445,151.9445,5877.0
2019-07-19 15:50:00,165.4,165.48,165.13,165.19,118174.0,151.9536,152.0271,151.7056,151.7607,118174.0
2019-07-22 09:30:00,165.46,165.58,165.36,165.38,9235.0,152.0088,152.119,151.9169,151.9353,9235.0
2019-07-22 09:40:00,165.46,165.53,165.46,165.53,4914.0,152.0088,152.0731,152.0088,152.0731,4914.0
2019-07-22 09:50:00,165.66,165.76,165.65,165.74,1156.0,152.1925,152.2844,152.1833,152.266,1156.0
2019-07-22 10:00:00,165.73,165.76,165.63,165.63,2948.0,152.2568,152.2844,152.1649,152.1649,2948.0
2019-07-22 10:10:00,165.63,165.63,165.52,165.52,1100.0,152.1649,152.1649,152.0639,152.0639,1100.0
2019-07-22 10:20:00,165.5,165.5,165.39,165.48,807.0,152.0455,152.0455,151.9445,152.0271,807.0
2019-07-22 10:30:00,165.56,165.56,165.42,165.51,3557.0,152.1006,152.1006,151.972,152.0547,3557.0
2019-07-22 10:40:00,165.52,165.55,165.25,165.28,11239.0,152.0639,152.0914,151.8158,151.8434,11239.0
2019-07-22 10:50:00,165.27,165.31,165.2,165.31,1077.0,151.8342,151.871,151.7699,151.871,1077.0
2019-07-22 11:00:00,165.33,165.37,165.3,165.33,2177.0,151.8893,151.9261,151.8618,151.8893,2177.0
2019-07-22 11:10:00,165.3,165.31,165.22,165.27,1049.0,151.8618,151.871,151.7883,151.8342,1049.0
2019-07-22 11:20:00,165.24,165.31,165.18,165.3,3114.0,151.8067,151.871,151.7515,151.8618,3114.0
2019-07-22 11:30:00,165.24,165.51,165.24,165.5,8779.0,151.8067,152.0547,151.8067,152.0455,8779.0
2019-07-22 11:40:00,165.48,165.48,165.45,165.47,3504.0,152.0271,152.0271,151.9996,152.018,3504.0
2019-07-22 11:50:00,165.49,165.55,165.49,165.53,809.0,152.0363,152.0914,152.0363,152.0731,809.0
2019-07-22 12:00:00,165.36,165.45,165.35,165.39,24875.0,151.9169,151.9996,151.9077,151.9445,24875.0
2019-07-22 12:10:00,165.43,165.57,165.42,165.57,1871.0,151.9812,152.1098,151.972,152.1098,1871.0
2019-07-22 12:20:00,165.51,165.63,165.51,165.6,28386.0,152.0547,152.1649,152.0547,152.1374,28386.0
2019-07-22 12:30:00,165.59,165.61,165.55,165.61,2269.0,152.1282,152.1466,152.0914,152.1466,2269.0
2019-07-22 12:40:00,165.6,165.65,165.58,165.64,3169.0,152.1374,152.1833,152.119,152.1741,3169.0
2019-07-22 12:50:00,165.65,165.73,165.64,165.73,5035.0,152.1833,152.2568,152.1741,152.2568,5035.0
2019-07-22 13:00:00,165.68,165.68,165.59,165.63,2053.0,152.2109,152.2109,152.1282,152.1649,2053.0
2019-07-22 13:10:00,165.64,165.67,165.61,165.64,2140.0,152.1741,152.2017,152.1466,152.1741,2140.0
2019-07-22 13:20:00,165.65,165.67,165.62,165.62,1300.0,152.1833,152.2017,152.1558,152.1558,1300.0
2019-07-22 13:30:00,165.65,165.7,165.64,165.69,30529.0,152.1833,152.2293,152.1741,152.2201,30529.0
2019-07-22 13:40:00,165.7,165.73,165.67,165.72,1782.0,152.2293,152.2568,152.2017,152.2476,1782.0
2019-07-22 13:50:00,165.71,165.74,165.68,165.73,1910.0,152.2384,152.266,152.2109,152.2568,1910.0
2019-07-22 14:00:00,165.74,165.76,165.72,165.72,2646.0,152.266,152.2844,152.2476,152.2476,2646.0
2019-07-22 14:10:00,165.67,165.73,165.67,165.71,2967.0,152.2017,152.2568,152.2017,152.2384,2967.0
2019-07-22 14:20:00,165.66,165.69,165.64,165.64,3238.0,152.1925,152.2201,152.1741,152.1741,3238.0
2019-07-22 14:30:00,165.63,165.66,165.56,165.57,24130.0,152.1649,152.1925,152.1006,152.1098,24130.0
2019-07-22 14:40:00,165.57,165.59,165.54,165.57,2649.0,152.1098,152.1282,152.0823,152.1098,2649.0
2019-07-22 14:50:00,165.62,165.66,165.6,165.66,1829.0,152.1558,152.1925,152.1374,152.1925,1829.0
2019-07-22 15:00:00,165.67,165.91,165.67,165.84,13980.0,152.2017,152.4222,152.2017,152.3579,13980.0
2019-07-22 15:10:00,165.74,165.78,165.71,165.73,1177.0,152.266,152.3028,152.2384,152.2568,1177.0
2019-07-22 15:20:00,165.74,165.74,165.59,165.69,3120.0,152.266,152.266,152.1282,152.2201,3120.0
2019-07-22 15:30:00,165.66,165.68,165.49,165.49,7115.0,152.1925,152.2109,152.0363,152.0363,7115.0
2019-07-22 15:40:00,165.49,165.58,165.48,165.57,9300.0,152.0363,152.119,152.0271,152.1098,9300.0
2019-07-22 15:50:00,165.58,165.63,165.52,165.6,16713.0,152.119,152.1649,152.0639,152.1374,16713.0
2019-07-23 09:30:00,166.31,166.31,166.05,166.09,15909.0,152.7897,152.7897,152.5508,152.5875,15909.0
2019-07-23 09:40:00,166.08,166.14,166.05,166.11,13707.0,152.5784,152.6335,152.5508,152.6059,13707.0
2019-07-23 09:50:00,166.11,166.11,165.97,165.99,12224.0,152.6059,152.6059,152.4773,152.4957,12224.0
2019-07-23 10:00:00,166.02,166.07,165.93,165.93,9367.0,152.5232,152.5692,152.4406,152.4406,9367.0
2019-07-23 10:10:00,165.91,165.92,165.84,165.9,8937.0,152.4222,152.4314,152.3579,152.413,8937.0
2019-07-23 10:20:00,165.89,165.92,165.8,165.88,9058.0,152.4038,152.4314,152.3211,152.3946,9058.0
2019-07-23 10:30:00,165.88,166.07,165.88,166.04,18338.0,152.3946,152.5692,152.3946,152.5416,18338.0
2019-07-23 10:40:00,166.07,166.13,166.04,166.05,9258.0,152.5692,152.6243,152.5416,152.5508,9258.0
2019-07-23 10:50:00,166.05,166.18,166.03,166.11,8521.0,152.5508,152.6702,152.5324,152.6059,8521.0
2019-07-23 11:00:00,166.1,166.1,165.9,165.94,6657.0,152.5967,152.5967,152.413,152.4497,6657.0
2019-07-23 11:10:00,165.95,166.09,165.95,166.08,6219.0,152.4589,152.5875,152.4589,152.5784,6219.0
2019-07-23 11:20:00,166.07,166.14,165.99,166.02,36481.0,152.5692,152.6335,152.4957,152.5232,36481.0
2019-07-23 11:30:00,165.97,166.01,165.84,165.95,5086.0,152.4773,152.5141,152.3579,152.4589,5086.0
2019-07-23 11:40:00,165.94,165.95,165.84,165.89,5135.0,152.4497,152.4589,152.3579,152.4038,5135.0
2019-07-23 11:50:00,165.89,165.94,165.83,165.89,28214.0,152.4038,152.4497,152.3487,152.4038,28214.0
2019-07-23 12:00:00,165.9,165.93,165.79,165.89,6944.0,152.413,152.4406,152.3119,152.4038,6944.0
2019-07-23 12:10:00,165.9,166.01,165.89,166.01,6274.0,152.413,152.5141,152.4038,152.5141,6274.0
2019-07-23 12:20:00,166.0,166.08,165.94,165.95,11046.0,152.5049,152.5784,152.4497,152.4589,11046.0
2019-07-23 12:30:00,165.94,166.08,165.91,166.05,8606.0,152.4497,152.5784,152.4222,152.5508,8606.0
2019-07-23 12:40:00,166.03,166.11,166.02,166.11,9052.0,152.5324,152.6059,152.5232,152.6059,9052.0
2019-07-23 12:50:00,166.12,166.14,166.05,166.13,7131.0,152.6151,152.6335,152.5508,152.6243,7131.0
2019-07-23 13:00:00,166.13,166.14,166.08,166.11,6996.0,152.6243,152.6335,152.5784,152.6059,6996.0
2019-07-23 13:10:00,166.11,166.17,166.07,166.15,9213.0,152.6059,152.661,152.5692,152.6427,9213.0
2019-07-23 13:20:00,166.15,166.18,166.1,166.13,10322.0,152.6427,152.6702,152.5967,152.6243,10322.0
2019-07-23 13:30:00,166.15,166.19,166.14,166.19,11971.0,152.6427,152.6794,152.6335,152.6794,11971.0
2019-07-23 13:40:00,166.19,166.59,166.18,166.44,27607.0,152.6794,153.0469,152.6702,152.9091,27607.0
2019-07-23 13:50:00,166.45,166.65,166.4,166.62,14557.0,152.9183,153.102,152.8723,153.0745,14557.0
2019-07-23 14:00:00,166.66,166.66,166.48,166.48,8278.0,153.1112,153.1112,152.9458,152.9458,8278.0
2019-07-23 14:10:00,166.46,166.55,166.44,166.53,8153.0,152.9275,153.0102,152.9091,152.9918,8153.0
2019-07-23 14:20:00,166.52,166.57,166.49,166.53,36743.0,152.9826,153.0285,152.955,152.9918,36743.0
2019-07-23 14:30:00,166.52,166.56,166.46,166.51,13316.0,152.9826,153.0193,152.9275,152.9734,13316.0
2019-07-23 14:40:00,166.5,166.63,166.48,166.63,26622.0,152.9642,153.0836,152.9458,153.0836,26622.0
2019-07-23 14:50:00,166.61,166.69,166.6,166.66,7274.0,153.0653,153.1388,153.0561,153.1112,7274.0
2019-07-23 15:00:00,166.65,166.68,166.57,166.63,9785.0,153.102,153.1296,153.0285,153.0836,9785.0
2019-07-23 15:10:00,166.64,166.65,166.54,166.59,8973.0,153.0928,153.102,153.001,153.0469,8973.0
2019-07-23 15:20:00,166.61,166.7,166.61,166.66,12359.0,153.0653,153.148,153.0653,153.1112,12359.0
2019-07-23 15:30:00,166.67,166.78,166.67,166.74,10226.0,153.1204,153.2215,153.1204,153.1847,10226.0
2019-07-23 15:40:00,166.75,166.77,166.65,166.66,16412.0,153.1939,153.2123,153.102,153.1112,16412.0
2019-07-23 15:50:00,166.66,166.75,166.65,166.73,20464.0,153.1112,153.1939,153.102,153.1755,20464.0
2019-07-24 09:30:00,166.33,166.65,166.33,166.61,11003.0,152.808,153.102,152.808,153.0653,11003.0
2019-07-24 09:40:00,166.62,166.81,166.61,166.78,4703.0,153.0745,153.249,153.0653,153.2215,4703.0
2019-07-24 09:50:00,166.79,167.04,166.79,166.84,7161.0,153.2306,153.4603,153.2306,153.2766,7161.0
2019-07-24 10:00:00,166.82,166.91,166.79,166.91,4185.0,153.2582,153.3409,153.2306,153.3409,4185.0
2019-07-24 10:10:00,166.94,166.94,166.81,166.87,4466.0,153.3684,153.3684,153.249,153.3041,4466.0
2019-07-24 10:20:00,166.85,166.9,166.84,166.86,4644.0,153.2858,153.3317,153.2766,153.295,4644.0
2019-07-24 10:30:00,166.9,167.11,166.87,167.11,5513.0,153.3317,153.5246,153.3041,153.5246,5513.0
2019-07-24 10:40:00,167.12,167.12,166.97,166.97,2305.0,153.5338,153.5338,153.396,153.396,2305.0
2019-07-24 10:50:00,166.96,166.98,166.86,166.93,2525.0,153.3868,153.4052,153.295,153.3593,2525.0
2019-07-24 11:00:00,166.95,166.95,166.77,166.84,5336.0,153.3776,153.3776,153.2123,153.2766,5336.0
2019-07-24 11:10:00,166.86,166.86,166.79,166.84,7761.0,153.295,153.295,153.2306,153.2766,7761.0
2019-07-24 11:20:00,166.8,166.8,166.71,166.76,820.0,153.2398,153.2398,153.1571,153.2031,820.0
2019-07-24 11:30:00,166.79,166.9,166.76,166.9,6545.0,153.2306,153.3317,153.2031,153.3317,6545.0
2019-07-24 11:40:00,166.88,166.88,166.8,166.85,3267.0,153.3133,153.3133,153.2398,153.2858,3267.0
2019-07-24 11:50:00,166.84,166.84,166.76,166.76,2914.0,153.2766,153.2766,153.2031,153.2031,2914.0
2019-07-24 12:00:00,166.78,166.84,166.78,166.84,900.0,153.2215,153.2766,153.2215,153.2766,900.0
2019-07-24 12:10:00,166.87,166.92,166.82,166.83,3047.0,153.3041,153.3501,153.2582,153.2674,3047.0
2019-07-24 12:20:00,166.84,166.97,166.82,166.9,3059.0,153.2766,153.396,153.2582,153.3317,3059.0
2019-07-24 12:30:00,166.93,167.02,166.92,166.99,7563.0,153.3593,153.4419,153.3501,153.4144,7563.0
2019-07-24 12:40:00,166.99,167.07,166.99,167.06,34809.0,153.4144,153.4879,153.4144,153.4787,34809.0
2019-07-24 12:50:00,167.06,167.15,167.06,167.11,2994.0,153.4787,153.5614,153.4787,153.5246,2994.0
2019-07-24 13:00:00,167.13,167.13,167.06,167.07,3040.0,153.543,153.543,153.4787,153.4879,3040.0
2019-07-24 13:10:00,167.12,167.15,167.08,167.09,3399.0,153.5338,153.5614,153.4971,153.5063,3399.0
2019-07-24 13:20:00,167.1,167.14,167.06,167.1,7116.0,153.5154,153.5522,153.4787,153.5154,7116.0
2019-07-24 13:30:00,167.1,167.11,167.06,167.06,4175.0,153.5154,153.5246,153.4787,153.4787,4175.0
2019-07-24 13:40:00,167.07,167.09,167.04,167.07,2100.0,153.4879,153.5063,153.4603,153.4879,2100.0
2019-07-24 13:50:00,167.12,167.14,167.08,167.14,1687.0,153.5338,153.5522,153.4971,153.5522,1687.0
2019-07-24 14:00:00,167.2,167.27,167.15,167.17,6061.0,153.6073,153.6716,153.5614,153.5797,6061.0
2019-07-24 14:10:00,167.18,167.25,167.13,167.25,4182.0,153.5889,153.6532,153.543,153.6532,4182.0
2019-07-24 14:20:00,167.27,167.29,167.23,167.29,4912.0,153.6716,153.69,153.6349,153.69,4912.0
2019-07-24 14:30:00,167.31,167.38,167.3,167.31,4856.0,153.7084,153.7727,153.6992,153.7084,4856.0
2019-07-24 14:40:00,167.31,167.31,167.27,167.28,2395.0,153.7084,153.7084,153.6716,153.6808,2395.0
2019-07-24 14:50:00,167.3,167.43,167.3,167.42,197593.0,153.6992,153.8186,153.6992,153.8094,197593.0
2019-07-24 15:00:00,167.39,167.41,167.35,167.38,12234.0,153.7819,153.8002,153.7451,153.7727,12234.0
2019-07-24 15:10:00,167.39,167.52,167.39,167.46,6182.0,153.7819,153.9013,153.7819,153.8462,6182.0
2019-07-24 15:20:00,167.47,167.55,167.45,167.55,2517.0,153.8554,153.9289,153.837,153.9289,2517.0
2019-07-24 15:30:00,167.54,167.6,167.51,167.58,8128.0,153.9197,153.9748,153.8921,153.9564,8128.0
2019-07-24 15:40:00,167.59,167.65,167.56,167.61,108161.0,153.9656,154.0207,153.938,153.984,108161.0
2019-07-24 15:50:00,167.61,167.69,167.54,167.64,118390.0,153.984,154.0575,153.9197,154.0115,118390.0
2019-07-25 09:30:00,167.5,167.5,167.14,167.18,16227.0,153.8829,153.8829,153.5522,153.5889,16227.0
2019-07-25 09:40:00,167.25,167.29,166.79,166.89,6794.0,153.6532,153.69,153.2306,153.3225,6794.0
2019-07-25 09:50:00,166.72,166.81,166.72,166.78,3100.0,153.1663,153.249,153.1663,153.2215,3100.0
2019-07-25 10:00:00,166.86,167.09,166.82,167.02,4595.0,153.295,153.5063,153.2582,153.4419,4595.0
2019-07-25 10:10:00,167.04,167.09,166.98,167.05,9912.0,153.4603,153.5063,153.4052,153.4695,9912.0
2019-07-25 10:20:00,167.05,167.07,166.85,167.04,6900.0,153.4695,153.4879,153.2858,153.4603,6900.0
2019-07-25 10:30:00,167.03,167.25,167.03,167.25,15323.0,153.4511,153.6532,153.4511,153.6532,15323.0
2019-07-25 10:40:00,167.27,167.33,167.25,167.29,6997.0,153.6716,153.7267,153.6532,153.69,6997.0
2019-07-25 10:50:00,167.21,167.31,167.14,167.23,11683.0,153.6165,153.7084,153.5522,153.6349,11683.0
2019-07-25 11:00:00,167.27,167.33,167.26,167.26,2551.0,153.6716,153.7267,153.6624,153.6624,2551.0
2019-07-25 11:10:00,167.3,167.3,167.16,167.16,1801.0,153.6992,153.6992,153.5706,153.5706,1801.0
2019-07-25 11:20:00,167.12,167.14,167.06,167.14,3971.0,153.5338,153.5522,153.4787,153.5522,3971.0
2019-07-25 11:30:00,167.03,167.04,166.96,166.96,600.0,153.4511,153.4603,153.3868,153.3868,600.0
2019-07-25 11:40:00,167.03,167.05,166.88,166.88,2231.0,153.4511,153.4695,153.3133,153.3133,2231.0
2019-07-25 11:50:00,166.79,166.9,166.78,166.85,2445.0,153.2306,153.3317,153.2215,153.2858,2445.0
2019-07-25 12:00:00,166.9,166.9,166.73,166.76,33382.0,153.3317,153.3317,153.1755,153.2031,33382.0
2019-07-25 12:10:00,166.77,166.9,166.75,166.9,7558.0,153.2123,153.3317,153.1939,153.3317,7558.0
2019-07-25 12:20:00,166.9,166.91,166.82,166.87,5406.0,153.3317,153.3409,153.2582,153.3041,5406.0
2019-07-25 12:30:00,166.82,166.86,166.59,166.59,23485.0,153.2582,153.295,153.0469,153.0469,23485.0
2019-07-25 12:40:00,166.54,166.62,166.39,166.58,4486.0,153.001,153.0745,152.8632,153.0377,4486.0
2019-07-25 12:50:00,166.62,166.65,166.5,166.65,1100.0,153.0745,153.102,152.9642,153.102,1100.0
2019-07-25 13:00:00,166.54,166.63,166.43,166.61,2602.0,153.001,153.0836,152.8999,153.0653,2602.0
2019-07-25 13:10:00,166.57,166.66,166.52,166.63,9584.0,153.0285,153.1112,152.9826,153.0836,9584.0
2019-07-25 13:20:00,166.58,166.63,166.5,166.63,3012.0,153.0377,153.0836,152.9642,153.0836,3012.0
2019-07-25 13:30:00,166.65,166.77,166.64,166.74,20818.0,153.102,153.2123,153.0928,153.1847,20818.0
2019-07-25 13:40:00,166.77,166.89,166.76,166.85,4716.0,153.2123,153.3225,153.2031,153.2858,4716.0
2019-07-25 13:50:00,166.84,166.84,166.65,166.66,8108.0,153.2766,153.2766,153.102,153.1112,8108.0
2019-07-25 14:00:00,166.68,166.89,166.67,166.84,34004.0,153.1296,153.3225,153.1204,153.2766,34004.0
2019-07-25 14:10:00,166.86,167.0,166.83,166.9,56933.0,153.295,153.4236,153.2674,153.3317,56933.0
2019-07-25 14:20:00,166.91,166.97,166.88,166.9,24329.0,153.3409,153.396,153.3133,153.3317,24329.0
2019-07-25 14:30:00,166.84,166.9,166.79,166.8,4191.0,153.2766,153.3317,153.2306,153.2398,4191.0
2019-07-25 14:40:00,166.75,166.8,166.68,166.71,2488.0,153.1939,153.2398,153.1296,153.1571,2488.0
2019-07-25 14:50:00,166.7,166.71,166.58,166.67,2211.0,153.148,153.1571,153.0377,153.1204,2211.0
2019-07-25 15:00:00,166.6,166.77,166.48,166.56,6614.0,153.0561,153.2123,152.9458,153.0193,6614.0
2019-07-25 15:10:00,166.5,166.64,166.49,166.64,8510.0,152.9642,153.0928,152.955,153.0928,8510.0
2019-07-25 15:20:00,166.67,166.76,166.59,166.72,3554.0,153.1204,153.2031,153.0469,153.1663,3554.0
2019-07-25 15:30:00,166.74,166.82,166.69,166.69,5435.0,153.1847,153.2582,153.1388,153.1388,5435.0
2019-07-25 15:40:00,166.65,166.8,166.65,166.79,7258.0,153.102,153.2398,153.102,153.2306,7258.0
2019-07-25 15:50:00,166.8,166.88,166.56,166.78,42419.0,153.2398,153.3133,153.0193,153.2215,42419.0
2019-07-26 09:30:00,167.22,167.51,167.22,167.38,50662.0,153.6257,153.8921,153.6257,153.7727,50662.0
2019-07-26 09:40:00,167.46,167.5,167.36,167.4,11324.0,153.8462,153.8829,153.7543,153.7911,11324.0
2019-07-26 09:50:00,167.41,167.55,167.41,167.51,3543.0,153.8002,153.9289,153.8002,153.8921,3543.0
2019-07-26 10:00:00,167.51,167.55,167.45,167.51,5307.0,153.8921,153.9289,153.837,153.8921,5307.0
2019-07-26 10:10:00,167.48,167.55,167.46,167.55,16237.0,153.8645,153.9289,153.8462,153.9289,16237.0
2019-07-26 10:20:00,167.52,167.52,167.46,167.48,1400.0,153.9013,153.9013,153.8462,153.8645,1400.0
2019-07-26 10:30:00,167.45,167.47,167.37,167.46,2699.0,153.837,153.8554,153.7635,153.8462,2699.0
2019-07-26 10:40:00,167.45,167.51,167.37,167.47,4650.0,153.837,153.8921,153.7635,153.8554,4650.0
2019-07-26 10:50:00,167.48,167.57,167.48,167.54,1600.0,153.8645,153.9472,153.8645,153.9197,1600.0
2019-07-26 11:00:00,167.49,167.6,167.49,167.55,2526.0,153.8737,153.9748,153.8737,153.9289,2526.0
2019-07-26 11:10:00,167.54,167.64,167.49,167.54,2732.0,153.9197,154.0115,153.8737,153.9197,2732.0
2019-07-26 11:20:00,167.54,167.7,167.54,167.69,32716.0,153.9197,154.0667,153.9197,154.0575,32716.0
2019-07-26 11:30:00,167.67,167.78,167.67,167.78,3433.0,154.0391,154.1402,154.0391,154.1402,3433.0
2019-07-26 11:40:00,167.76,167.78,167.73,167.76,6250.0,154.1218,154.1402,154.0942,154.1218,6250.0
2019-07-26 11:50:00,167.76,167.83,167.75,167.82,3805.0,154.1218,154.1861,154.1126,154.1769,3805.0
2019-07-26 12:00:00,167.84,167.85,167.78,167.85,2496.0,154.1953,154.2045,154.1402,154.2045,2496.0
2019-07-26 12:10:00,167.85,167.86,167.75,167.75,2342.0,154.2045,154.2137,154.1126,154.1126,2342.0
2019-07-26 12:20:00,167.77,167.8,167.76,167.8,2915.0,154.131,154.1585,154.1218,154.1585,2915.0
2019-07-26 12:30:00,167.76,167.79,167.74,167.74,23909.0,154.1218,154.1493,154.1034,154.1034,23909.0
2019-07-26 12:40:00,167.74,167.78,167.74,167.77,11120.0,154.1034,154.1402,154.1034,154.131,11120.0
2019-07-26 12:50:00,167.76,167.81,167.76,167.81,2194.0,154.1218,154.1677,154.1218,154.1677,2194.0
2019-07-26 13:00:00,167.82,167.82,167.78,167.8,1700.0,154.1769,154.1769,154.1402,154.1585,1700.0
2019-07-26 13:10:00,167.81,167.87,167.8,167.83,2851.0,154.1677,154.2228,154.1585,154.1861,2851.0
2019-07-26 13:20:00,167.84,167.87,167.82,167.84,3192.0,154.1953,154.2228,154.1769,154.1953,3192.0
2019-07-26 13:30:00,167.81,167.87,167.8,167.86,9267.0,154.1677,154.2228,154.1585,154.2137,9267.0
2019-07-26 13:40:00,167.85,167.86,167.79,167.79,6456.0,154.2045,154.2137,154.1493,154.1493,6456.0
2019-07-26 13:50:00,167.77,167.84,167.77,167.83,1736.0,154.131,154.1953,154.131,154.1861,1736.0
2019-07-26 14:00:00,167.84,167.86,167.77,167.83,3693.0,154.1953,154.2137,154.131,154.1861,3693.0
2019-07-26 14:10:00,167.84,167.86,167.83,167.84,6986.0,154.1953,154.2137,154.1861,154.1953,6986.0
2019-07-26 14:20:00,167.83,167.85,167.8,167.85,2908.0,154.1861,154.2045,154.1585,154.2045,2908.0
2019-07-26 14:30:00,167.85,167.9,167.84,167.89,3518.0,154.2045,154.2504,154.1953,154.2412,3518.0
2019-07-26 14:40:00,167.88,167.98,167.87,167.96,7253.0,154.232,154.3239,154.2228,154.3055,7253.0
2019-07-26 14:50:00,167.95,168.01,167.94,168.01,7173.0,154.2963,154.3515,154.2872,154.3515,7173.0
2019-07-26 15:00:00,168.02,168.05,167.96,167.99,121623.0,154.3606,154.3882,154.3055,154.3331,121623.0
2019-07-26 15:10:00,168.0,168.04,167.98,168.03,4067.0,154.3423,154.379,154.3239,154.3698,4067.0
2019-07-26 15:20:00,168.02,168.07,168.0,168.02,4133.0,154.3606,154.4066,154.3423,154.3606,4133.0
2019-07-26 15:30:00,168.01,168.1,168.01,168.08,6089.0,154.3515,154.4341,154.3515,154.4158,6089.0
2019-07-26 15:40:00,168.08,168.09,168.01,168.03,19645.0,154.4158,154.425,154.3515,154.3698,19645.0
2019-07-26 15:50:00,168.03,168.09,167.97,167.99,87530.0,154.3698,154.425,154.3147,154.3331,87530.0
2019-07-29 09:30:00,167.93,168.08,167.79,167.83,8706.0,154.278,154.4158,154.1493,154.1861,8706.0
2019-07-29 09:40:00,167.79,167.79,167.61,167.61,3329.0,154.1493,154.1493,153.984,153.984,3329.0
2019-07-29 09:50:00,167.61,167.62,167.41,167.41,91988.0,153.984,153.9932,153.8002,153.8002,91988.0
2019-07-29 10:00:00,167.41,167.41,167.28,167.28,7270.0,153.8002,153.8002,153.6808,153.6808,7270.0
2019-07-29 10:10:00,167.27,167.37,167.22,167.35,8284.0,153.6716,153.7635,153.6257,153.7451,8284.0
2019-07-29 10:20:00,167.37,167.45,167.36,167.44,1545.0,153.7635,153.837,153.7543,153.8278,1545.0
2019-07-29 10:30:00,167.38,167.46,167.38,167.42,3075.0,153.7727,153.8462,153.7727,153.8094,3075.0
2019-07-29 10:40:00,167.38,167.52,167.38,167.52,1100.0,153.7727,153.9013,153.7727,153.9013,1100.0
2019-07-29 10:50:00,167.51,167.55,167.41,167.44,3726.0,153.8921,153.9289,153.8002,153.8278,3726.0
2019-07-29 11:00:00,167.45,167.5,167.39,167.5,8583.0,153.837,153.8829,153.7819,153.8829,8583.0
2019-07-29 11:10:00,167.49,167.55,167.48,167.55,1090.0,153.8737,153.9289,153.8645,153.9289,1090.0
2019-07-29 11:20:00,167.6,167.6,167.54,167.57,16110.0,153.9748,153.9748,153.9197,153.9472,16110.0
2019-07-29 11:30:00,167.59,167.62,167.5,167.62,6843.0,153.9656,153.9932,153.8829,153.9932,6843.0
2019-07-29 11:40:00,167.62,167.64,167.62,167.64,694.0,153.9932,154.0115,153.9932,154.0115,694.0
2019-07-29 11:50:00,167.62,167.67,167.61,167.63,943.0,153.9932,154.0391,153.984,154.0024,943.0
2019-07-29 12:00:00,167.58,167.58,167.53,167.53,1775.0,153.9564,153.9564,153.9105,153.9105,1775.0
2019-07-29 12:10:00,167.54,167.54,167.42,167.46,549.0,153.9197,153.9197,153.8094,153.8462,549.0
2019-07-29 12:20:00,167.5,167.54,167.46,167.54,1000.0,153.8829,153.9197,153.8462,153.9197,1000.0
2019-07-29 12:30:00,167.55,167.55,167.48,167.5,11710.0,153.9289,153.9289,153.8645,153.8829,11710.0
2019-07-29 12:40:00,167.5,167.54,167.47,167.54,2647.0,153.8829,153.9197,153.8554,153.9197,2647.0
2019-07-29 12:50:00,167.54,167.64,167.53,167.64,2079.0,153.9197,154.0115,153.9105,154.0115,2079.0
2019-07-29 13:00:00,167.66,167.67,167.59,167.59,1274.0,154.0299,154.0391,153.9656,153.9656,1274.0
2019-07-29 13:10:00,167.61,167.67,167.6,167.66,948.0,153.984,154.0391,153.9748,154.0299,948.0
2019-07-29 13:20:00,167.65,167.66,167.65,167.65,600.0,154.0207,154.0299,154.0207,154.0207,600.0
2019-07-29 13:30:00,167.66,167.7,167.64,167.65,4262.0,154.0299,154.0667,154.0115,154.0207,4262.0
2019-07-29 13:40:00,167.6,167.62,167.58,167.61,3826.0,153.9748,153.9932,153.9564,153.984,3826.0
2019-07-29 13:50:00,167.62,167.62,167.57,167.57,2911.0,153.9932,153.9932,153.9472,153.9472,2911.0
2019-07-29 14:00:00,167.59,167.59,167.49,167.53,1500.0,153.9656,153.9656,153.8737,153.9105,1500.0
2019-07-29 14:10:00,167.54,167.59,167.54,167.58,2300.0,153.9197,153.9656,153.9197,153.9564,2300.0
2019-07-29 14:20:00,167.58,167.63,167.57,167.59,4967.0,153.9564,154.0024,153.9472,153.9656,4967.0
2019-07-29 14:30:00,167.62,167.62,167.57,167.57,2698.0,153.9932,153.9932,153.9472,153.9472,2698.0
2019-07-29 14:40:00,167.56,167.56,167.52,167.52,900.0,153.938,153.938,153.9013,153.9013,900.0
2019-07-29 14:50:00,167.55,167.65,167.55,167.62,2230.0,153.9289,154.0207,153.9289,153.9932,2230.0
2019-07-29 15:00:00,167.64,167.64,167.57,167.58,3043.0,154.0115,154.0115,153.9472,153.9564,3043.0
2019-07-29 15:10:00,167.58,167.59,167.52,167.56,3645.0,153.9564,153.9656,153.9013,153.938,3645.0
2019-07-29 15:20:00,167.58,167.62,167.53,167.53,1592.0,153.9564,153.9932,153.9105,153.9105,1592.0
2019-07-29 15:30:00,167.56,167.61,167.55,167.6,3820.0,153.938,153.984,153.9289,153.9748,3820.0
2019-07-29 15:40:00,167.6,167.69,167.6,167.65,6290.0,153.9748,154.0575,153.9748,154.0207,6290.0
2019-07-29 15:50:00,167.67,167.75,167.61,167.64,41707.0,154.0391,154.1126,153.984,154.0115,41707.0
2019-07-30 09:30:00,166.75,166.96,166.52,166.79,36164.0,153.1939,153.3868,152.9826,153.2306,36164.0
2019-07-30 09:40:00,166.82,167.0,166.81,166.95,14211.0,153.2582,153.4236,153.249,153.3776,14211.0
2019-07-30 09:50:00,166.91,167.07,166.9,167.01,7782.0,153.3409,153.4879,153.3317,153.4328,7782.0
2019-07-30 10:00:00,166.93,167.16,166.93,167.08,10407.0,153.3593,153.5706,153.3593,153.4971,10407.0
2019-07-30 10:10:00,166.98,167.1,166.93,167.1,4590.0,153.4052,153.5154,153.3593,153.5154,4590.0
2019-07-30 10:20:00,167.12,167.13,166.95,166.95,3110.0,153.5338,153.543,153.3776,153.3776,3110.0
2019-07-30 10:30:00,167.09,167.22,167.09,167.11,7633.0,153.5063,153.6257,153.5063,153.5246,7633.0
2019-07-30 10:40:00,167.14,167.14,167.03,167.09,2200.0,153.5522,153.5522,153.4511,153.5063,2200.0
2019-07-30 10:50:00,167.07,167.18,167.06,167.14,633.0,153.4879,153.5889,153.4787,153.5522,633.0
2019-07-30 11:00:00,167.24,167.24,167.24,167.24,200.0,153.6441,153.6441,153.6441,153.6441,200.0
2019-07-30 11:10:00,167.27,167.28,167.24,167.24,4381.0,153.6716,153.6808,153.6441,153.6441,4381.0
2019-07-30 11:20:00,167.21,167.24,167.2,167.24,544.0,153.6165,153.6441,153.6073,153.6441,544.0
2019-07-30 11:30:00,167.29,167.34,167.24,167.24,5972.0,153.69,153.7359,153.6441,153.6441,5972.0
2019-07-30 11:40:00,167.26,167.27,167.17,167.19,22677.0,153.6624,153.6716,153.5797,153.5981,22677.0
2019-07-30 11:50:00,167.13,167.13,167.06,167.08,2335.0,153.543,153.543,153.4787,153.4971,2335.0
2019-07-30 12:00:00,167.05,167.2,167.05,167.2,401144.0,153.4695,153.6073,153.4695,153.6073,401144.0
2019-07-30 12:10:00,167.17,167.23,167.17,167.22,3369.0,153.5797,153.6349,153.5797,153.6257,3369.0
2019-07-30 12:20:00,167.23,167.23,167.17,167.19,2975.0,153.6349,153.6349,153.5797,153.5981,2975.0
2019-07-30 12:30:00,167.23,167.27,167.22,167.22,960.0,153.6349,153.6716,153.6257,153.6257,960.0
2019-07-30 12:40:00,167.24,167.27,167.18,167.2,2630.0,153.6441,153.6716,153.5889,153.6073,2630.0
2019-07-30 12:50:00,167.12,167.14,167.04,167.07,4590.0,153.5338,153.5522,153.4603,153.4879,4590.0
2019-07-30 13:00:00,167.1,167.11,167.06,167.09,4180.0,153.5154,153.5246,153.4787,153.5063,4180.0
2019-07-30 13:10:00,167.09,167.13,167.06,167.11,5005.0,153.5063,153.543,153.4787,153.5246,5005.0
2019-07-30 13:20:00,167.11,167.14,167.08,167.08,8322.0,153.5246,153.5522,153.4971,153.4971,8322.0
2019-07-30 13:30:00,167.11,167.15,167.11,167.13,4896.0,153.5246,153.5614,153.5246,153.543,4896.0
2019-07-30 13:40:00,167.13,167.19,167.11,167.19,34767.0,153.543,153.5981,153.5246,153.5981,34767.0
2019-07-30 13:50:00,167.24,167.25,167.21,167.23,2471.0,153.6441,153.6532,153.6165,153.6349,2471.0
2019-07-30 14:00:00,167.33,167.48,167.33,167.41,12223.0,153.7267,153.8645,153.7267,153.8002,12223.0
2019-07-30 14:10:00,167.46,167.48,167.46,167.47,466.0,153.8462,153.8645,153.8462,153.8554,466.0
2019-07-30 14:20:00,167.51,167.52,167.41,167.41,7799.0,153.8921,153.9013,153.8002,153.8002,7799.0
2019-07-30 14:30:00,167.44,167.44,167.4,167.42,1826.0,153.8278,153.8278,153.7911,153.8094,1826.0
2019-07-30 14:40:00,167.41,167.41,167.34,167.34,2083.0,153.8002,153.8002,153.7359,153.7359,2083.0
2019-07-30 14:50:00,167.35,167.36,167.3,167.31,7257.0,153.7451,153.7543,153.6992,153.7084,7257.0
2019-07-30 15:00:00,167.32,167.37,167.28,167.29,3690.0,153.7176,153.7635,153.6808,153.69,3690.0
2019-07-30 15:10:00,167.27,167.35,167.27,167.28,4177.0,153.6716,153.7451,153.6716,153.6808,4177.0
2019-07-30 15:20:00,167.28,167.29,167.14,167.16,1623.0,153.6808,153.69,153.5522,153.5706,1623.0
2019-07-30 15:30:00,167.16,167.19,167.11,167.15,3444.0,153.5706,153.5981,153.5246,153.5614,3444.0
2019-07-30 15:40:00,167.17,167.26,167.1,167.25,34034.0,153.5797,153.6624,153.5154,153.6532,34034.0
2019-07-30 15:50:00,167.26,167.33,167.1,167.29,78931.0,153.6624,153.7267,153.5154,153.69,78931.0
2019-07-31 09:30:00,167.49,167.49,167.37,167.38,14584.0,153.8737,153.8737,153.7635,153.7727,14584.0
2019-07-31 09:40:00,167.38,167.43,167.27,167.33,14088.0,153.7727,153.8186,153.6716,153.7267,14088.0
2019-07-31 09:50:00,167.31,167.36,167.31,167.36,600.0,153.7084,153.7543,153.7084,153.7543,600.0
2019-07-31 10:00:00,167.38,167.38,167.29,167.32,11744.0,153.7727,153.7727,153.69,153.7176,11744.0
2019-07-31 10:10:00,167.38,167.39,167.27,167.29,15108.0,153.7727,153.7819,153.6716,153.69,15108.0
2019-07-31 10:20:00,167.29,167.33,167.18,167.18,15601.0,153.69,153.7267,153.5889,153.5889,15601.0
2019-07-31 10:30:00,167.21,167.21,167.09,167.15,18240.0,153.6165,153.6165,153.5063,153.5614,18240.0
2019-07-31 10:40:00,167.15,167.18,167.12,167.12,3285.0,153.5614,153.5889,153.5338,153.5338,3285.0
2019-07-31 10:50:00,167.18,167.22,167.17,167.21,434.0,153.5889,153.6257,153.5797,153.6165,434.0
2019-07-31 11:00:00,167.26,167.37,167.26,167.35,1739.0,153.6624,153.7635,153.6624,153.7451,1739.0
2019-07-31 11:10:00,167.39,167.42,167.34,167.38,1900.0,153.7819,153.8094,153.7359,153.7727,1900.0
2019-07-31 11:20:00,167.49,167.49,167.42,167.42,780.0,153.8737,153.8737,153.8094,153.8094,780.0
2019-07-31 11:30:00,167.48,167.48,167.37,167.43,2600.0,153.8645,153.8645,153.7635,153.8186,2600.0
2019-07-31 11:40:00,167.47,167.48,167.47,167.48,600.0,153.8554,153.8645,153.8554,153.8645,600.0
2019-07-31 11:50:00,167.49,167.56,167.49,167.56,4351.0,153.8737,153.938,153.8737,153.938,4351.0
2019-07-31 12:00:00,167.56,167.56,167.5,167.51,10143.0,153.938,153.938,153.8829,153.8921,10143.0
2019-07-31 12:10:00,167.51,167.51,167.47,167.49,970.0,153.8921,153.8921,153.8554,153.8737,970.0
2019-07-31 12:20:00,167.46,167.46,167.45,167.45,1841.0,153.8462,153.8462,153.837,153.837,1841.0
2019-07-31 12:30:00,167.45,167.45,167.39,167.39,815.0,153.837,153.837,153.7819,153.7819,815.0
2019-07-31 12:40:00,167.38,167.41,167.37,167.38,3536.0,153.7727,153.8002,153.7635,153.7727,3536.0
2019-07-31 12:50:00,167.4,167.43,167.39,167.42,800.0,153.7911,153.8186,153.7819,153.8094,800.0
2019-07-31 13:00:00,167.46,167.49,167.44,167.49,3863.0,153.8462,153.8737,153.8278,153.8737,3863.0
2019-07-31 13:10:00,167.47,167.5,167.46,167.46,1751.0,153.8554,153.8829,153.8462,153.8462,1751.0
2019-07-31 13:20:00,167.43,167.49,167.42,167.42,15513.0,153.8186,153.8737,153.8094,153.8094,15513.0
2019-07-31 13:30:00,167.43,167.48,167.41,167.42,6441.0,153.8186,153.8645,153.8002,153.8094,6441.0
2019-07-31 13:40:00,167.42,167.45,167.41,167.43,4524.0,153.8094,153.837,153.8002,153.8186,4524.0
2019-07-31 13:50:00,167.43,167.47,167.29,167.46,7436.0,153.8186,153.8554,153.69,153.8462,7436.0
2019-07-31 14:00:00,167.26,167.41,166.82,167.22,25608.0,153.6624,153.8002,153.2582,153.6257,25608.0
2019-07-31 14:10:00,167.11,167.29,167.08,167.18,3280.0,153.5246,153.69,153.4971,153.5889,3280.0
2019-07-31 14:20:00,167.2,167.2,167.02,167.06,4171.0,153.6073,153.6073,153.4419,153.4787,4171.0
2019-07-31 14:30:00,167.12,167.28,166.54,166.54,9214.0,153.5338,153.6808,153.001,153.001,9214.0
2019-07-31 14:40:00,166.43,166.63,165.57,165.57,11521.0,152.8999,153.0836,152.1098,152.1098,11521.0
2019-07-31 14:50:00,165.54,165.56,164.34,165.48,168307.0,152.0823,152.1006,150.9798,152.0271,168307.0
2019-07-31 15:00:00,165.48,166.24,165.3,166.03,56032.0,152.0271,152.7254,151.8618,152.5324,56032.0
2019-07-31 15:10:00,166.08,166.21,165.65,166.19,25588.0,152.5784,152.6978,152.1833,152.6794,25588.0
2019-07-31 15:20:00,166.15,166.52,166.1,166.45,6333.0,152.6427,152.9826,152.5967,152.9183,6333.0
2019-07-31 15:30:00,166.31,166.31,166.09,166.24,8281.0,152.7897,152.7897,152.5875,152.7254,8281.0
2019-07-31 15:40:00,166.26,166.32,166.02,166.08,11317.0,152.7437,152.7989,152.5232,152.5784,11317.0
2019-07-31 15:50:00,166.11,166.11,165.45,165.45,199639.0,152.6059,152.6059,151.9996,151.9996,199639.0
2019-08-01 09:30:00,165.6,165.83,165.6,165.82,8900.0,152.1374,152.3487,152.1374,152.3395,8900.0
2019-08-01 09:40:00,165.79,166.08,165.79,166.07,4045.0,152.3119,152.5784,152.3119,152.5692,4045.0
2019-08-01 09:50:00,166.12,166.12,165.89,166.08,9714.0,152.6151,152.6151,152.4038,152.5784,9714.0
2019-08-01 10:00:00,166.09,166.26,166.0,166.26,45605.0,152.5875,152.7437,152.5049,152.7437,45605.0
2019-08-01 10:10:00,166.28,166.41,166.21,166.4,2147.0,152.7621,152.8815,152.6978,152.8723,2147.0
2019-08-01 10:20:00,166.42,166.71,166.4,166.71,858.0,152.8907,153.1571,152.8723,153.1571,858.0
2019-08-01 10:30:00,166.7,166.88,166.66,166.68,19099.0,153.148,153.3133,153.1112,153.1296,19099.0
2019-08-01 10:40:00,166.69,166.8,166.67,166.79,3490.0,153.1388,153.2398,153.1204,153.2306,3490.0
2019-08-01 10:50:00,166.93,166.97,166.8,166.97,3683.0,153.3593,153.396,153.2398,153.396,3683.0
2019-08-01 11:00:00,167.01,167.15,166.83,166.89,12729.0,153.4328,153.5614,153.2674,153.3225,12729.0
2019-08-01 11:10:00,166.96,167.03,166.93,166.95,1126.0,153.3868,153.4511,153.3593,153.3776,1126.0
2019-08-01 11:20:00,167.13,167.27,167.09,167.26,6999.0,153.543,153.6716,153.5063,153.6624,6999.0
2019-08-01 11:30:00,167.26,167.27,167.13,167.23,5741.0,153.6624,153.6716,153.543,153.6349,5741.0
2019-08-01 11:40:00,167.21,167.3,167.2,167.3,4400.0,153.6165,153.6992,153.6073,153.6992,4400.0
2019-08-01 11:50:00,167.31,167.32,167.08,167.08,6212.0,153.7084,153.7176,153.4971,153.4971,6212.0
2019-08-01 12:00:00,167.08,167.13,167.03,167.04,5603.0,153.4971,153.543,153.4511,153.4603,5603.0
2019-08-01 12:10:00,167.03,167.07,166.93,166.93,4162.0,153.4511,153.4879,153.3593,153.3593,4162.0
2019-08-01 12:20:00,166.92,166.98,166.92,166.94,5252.0,153.3501,153.4052,153.3501,153.3684,5252.0
2019-08-01 12:30:00,166.95,167.06,166.95,167.01,1800.0,153.3776,153.4787,153.3776,153.4328,1800.0
2019-08-01 12:40:00,167.09,167.18,167.06,167.08,3095.0,153.5063,153.5889,153.4787,153.4971,3095.0
2019-08-01 12:50:00,167.13,167.14,167.03,167.04,6534.0,153.543,153.5522,153.4511,153.4603,6534.0
2019-08-01 13:00:00,167.03,167.07,166.99,167.04,2268.0,153.4511,153.4879,153.4144,153.4603,2268.0
2019-08-01 13:10:00,167.04,167.06,167.0,167.05,3317.0,153.4603,153.4787,153.4236,153.4695,3317.0
2019-08-01 13:20:00,167.04,167.1,165.88,165.88,20760.0,153.4603,153.5154,152.3946,152.3946,20760.0
2019-08-01 13:30:00,165.78,166.23,164.97,164.97,214386.0,152.3028,152.7162,151.5586,151.5586,214386.0
2019-08-01 13:40:00,164.98,165.31,164.65,164.91,41080.0,151.5678,151.871,151.2646,151.5035,41080.0
2019-08-01 13:50:00,164.87,165.01,164.25,164.87,13592.0,151.4667,151.5953,150.8971,151.4667,13592.0
2019-08-01 14:00:00,164.83,164.86,164.3,164.38,20057.0,151.43,151.4575,150.9431,151.0166,20057.0
2019-08-01 14:10:00,164.34,164.61,163.98,164.43,20160.0,150.9798,151.2279,150.6491,151.0625,20160.0
2019-08-01 14:20:00,164.36,164.36,163.84,164.16,18212.0,150.9982,150.9982,150.5205,150.8145,18212.0
2019-08-01 14:30:00,164.22,164.22,163.8,163.85,13067.0,150.8696,150.8696,150.4837,150.5297,13067.0
2019-08-01 14:40:00,163.72,164.15,163.51,164.15,15025.0,150.4102,150.8053,150.2173,150.8053,15025.0
2019-08-01 14:50:00,164.22,164.4,163.96,164.12,24192.0,150.8696,151.0349,150.6307,150.7777,24192.0
2019-08-01 15:00:00,164.14,164.22,163.87,163.9,7793.0,150.7961,150.8696,150.548,150.5756,7793.0
2019-08-01 15:10:00,163.93,164.27,163.75,164.27,13270.0,150.6031,150.9155,150.4378,150.9155,13270.0
2019-08-01 15:20:00,164.14,164.6,164.14,164.35,20805.0,150.7961,151.2187,150.7961,150.989,20805.0
2019-08-01 15:30:00,164.37,164.48,164.04,164.4,14300.0,151.0074,151.1084,150.7042,151.0349,14300.0
2019-08-01 15:40:00,164.57,164.57,164.24,164.24,12213.0,151.1911,151.1911,150.8879,150.8879,12213.0
2019-08-01 15:50:00,164.14,164.14,163.76,163.96,68031.0,150.7961,150.7961,150.447,150.6307,68031.0
2019-08-02 09:30:00,163.38,163.44,162.92,163.44,14188.0,150.0979,150.153,149.6753,150.153,14188.0
2019-08-02 09:40:00,163.33,163.33,162.73,162.79,35895.0,150.0519,150.0519,149.5007,149.5558,35895.0
2019-08-02 09:50:00,162.87,163.08,162.8,162.84,21391.0,149.6293,149.8223,149.565,149.6018,21391.0
2019-08-02 10:00:00,162.85,163.01,162.5,162.57,8328.0,149.6109,149.7579,149.2894,149.3537,8328.0
2019-08-02 10:10:00,162.54,162.55,162.3,162.35,32847.0,149.3261,149.3353,149.1057,149.1516,32847.0
2019-08-02 10:20:00,162.36,162.57,162.29,162.51,11612.0,149.1608,149.3537,149.0965,149.2986,11612.0
2019-08-02 10:30:00,162.5,162.5,161.9,161.93,12613.0,149.2894,149.2894,148.7382,148.7657,12613.0
2019-08-02 10:40:00,161.89,162.06,161.81,161.87,14037.0,148.729,148.8852,148.6555,148.7106,14037.0
2019-08-02 10:50:00,161.88,161.95,161.71,161.81,12691.0,148.7198,148.7841,148.5636,148.6555,12691.0
2019-08-02 11:00:00,161.74,162.03,161.69,162.01,14392.0,148.5912,148.8576,148.5453,148.8392,14392.0
2019-08-02 11:10:00,162.02,162.47,162.02,162.47,21615.0,148.8484,149.2618,148.8484,149.2618,21615.0
2019-08-02 11:20:00,162.38,162.38,162.17,162.17,17281.0,149.1792,149.1792,148.9862,148.9862,17281.0
2019-08-02 11:30:00,162.21,162.36,161.99,162.02,5243.0,149.023,149.1608,148.8209,148.8484,5243.0
2019-08-02 11:40:00,162.0,162.14,161.91,162.11,15673.0,148.83,148.9587,148.7474,148.9311,15673.0
2019-08-02 11:50:00,162.11,162.35,161.9,162.27,12453.0,148.9311,149.1516,148.7382,149.0781,12453.0
2019-08-02 12:00:00,162.37,162.49,162.26,162.49,12230.0,149.17,149.2802,149.0689,149.2802,12230.0
2019-08-02 12:10:00,162.48,162.72,162.42,162.72,13710.0,149.271,149.4915,149.2159,149.4915,13710.0
2019-08-02 12:20:00,162.67,162.76,162.6,162.74,17018.0,149.4456,149.5283,149.3813,149.5099,17018.0
2019-08-02 12:30:00,162.73,162.76,162.49,162.58,18864.0,149.5007,149.5283,149.2802,149.3629,18864.0
2019-08-02 12:40:00,162.54,162.64,162.33,162.33,11911.0,149.3261,149.418,149.1332,149.1332,11911.0
2019-08-02 12:50:00,162.35,162.42,162.16,162.17,9531.0,149.1516,149.2159,148.977,148.9862,9531.0
2019-08-02 13:00:00,162.18,162.2,161.95,162.08,19869.0,148.9954,149.0138,148.7841,148.9035,19869.0
2019-08-02 13:10:00,161.99,162.05,161.93,161.99,305426.0,148.8209,148.876,148.7657,148.8209,305426.0
2019-08-02 13:20:00,161.96,162.18,161.96,162.06,12623.0,148.7933,148.9954,148.7933,148.8852,12623.0
2019-08-02 13:30:00,162.06,162.06,161.84,161.96,21904.0,148.8852,148.8852,148.6831,148.7933,21904.0
2019-08-02 13:40:00,161.98,162.15,161.95,162.06,10893.0,148.8117,148.9679,148.7841,148.8852,10893.0
2019-08-02 13:50:00,161.99,162.11,161.97,162.02,9613.0,148.8209,148.9311,148.8025,148.8484,9613.0
2019-08-02 14:00:00,161.99,162.32,161.9,162.24,17026.0,148.8209,149.124,148.7382,149.0505,17026.0
2019-08-02 14:10:00,162.24,162.44,162.23,162.34,20623.0,149.0505,149.2343,149.0414,149.1424,20623.0
2019-08-02 14:20:00,162.33,162.61,162.3,162.38,21419.0,149.1332,149.3905,149.1057,149.1792,21419.0
2019-08-02 14:30:00,162.35,162.54,162.25,162.54,19205.0,149.1516,149.3261,149.0597,149.3261,19205.0
2019-08-02 14:40:00,162.51,162.56,162.3,162.38,13629.0,149.2986,149.3445,149.1057,149.1792,13629.0
2019-08-02 14:50:00,162.36,162.4,162.2,162.4,9775.0,149.1608,149.1975,149.0138,149.1975,9775.0
2019-08-02 15:00:00,162.41,162.51,162.31,162.31,30916.0,149.2067,149.2986,149.1148,149.1148,30916.0
2019-08-02 15:10:00,162.3,162.31,162.09,162.26,17614.0,149.1057,149.1148,148.9127,149.0689,17614.0
2019-08-02 15:20:00,162.26,162.82,162.25,162.72,24783.0,149.0689,149.5834,149.0597,149.4915,24783.0
2019-08-02 15:30:00,162.74,163.28,162.59,163.04,44587.0,149.5099,150.006,149.3721,149.7855,44587.0
2019-08-02 15:40:00,163.07,163.1,162.67,162.69,21321.0,149.8131,149.8406,149.4456,149.464,21321.0
2019-08-02 15:50:00,162.7,162.77,162.42,162.65,83085.0,149.4731,149.5375,149.2159,149.4272,83085.0
2019-08-05 09:30:00,160.0,160.34,159.66,159.83,56010.0,146.9926,147.305,146.6803,146.8365,56010.0
2019-08-05 09:40:00,159.85,159.86,159.36,159.37,12228.0,146.8548,146.864,146.4047,146.4139,12228.0
2019-08-05 09:50:00,159.34,159.66,159.25,159.56,30966.0,146.3863,146.6803,146.3036,146.5884,30966.0
2019-08-05 10:00:00,159.57,159.64,159.15,159.25,16031.0,146.5976,146.6619,146.2117,146.3036,16031.0
2019-08-05 10:10:00,159.28,159.5,159.15,159.15,55387.0,146.3312,146.5333,146.2117,146.2117,55387.0
2019-08-05 10:20:00,159.16,159.45,159.03,159.19,51777.0,146.2209,146.4874,146.1015,146.2485,51777.0
2019-08-05 10:30:00,159.19,159.19,158.9,158.93,10009.0,146.2485,146.2485,145.9821,146.0096,10009.0
2019-08-05 10:40:00,158.91,158.92,158.69,158.84,7327.0,145.9913,146.0004,145.7891,145.9269,7327.0
2019-08-05 10:50:00,158.88,159.08,158.81,159.08,10188.0,145.9637,146.1474,145.8994,146.1474,10188.0
2019-08-05 11:00:00,158.99,159.37,158.99,159.23,6803.0,146.0648,146.4139,146.0648,146.2852,6803.0
2019-08-05 11:10:00,159.27,159.5,159.27,159.4,14367.0,146.322,146.5333,146.322,146.4414,14367.0
2019-08-05 11:20:00,159.37,159.45,159.11,159.19,8902.0,146.4139,146.4874,146.175,146.2485,8902.0
2019-08-05 11:30:00,159.19,159.2,158.99,159.0,14489.0,146.2485,146.2577,146.0648,146.0739,14489.0
2019-08-05 11:40:00,158.98,159.21,158.92,159.15,15992.0,146.0556,146.2669,146.0004,146.2117,15992.0
2019-08-05 11:50:00,159.22,159.22,158.94,158.94,10408.0,146.2761,146.2761,146.0188,146.0188,10408.0
2019-08-05 12:00:00,158.91,158.93,158.71,158.74,10764.0,145.9913,146.0096,145.8075,145.8351,10764.0
2019-08-05 12:10:00,158.72,158.96,158.66,158.96,7251.0,145.8167,146.0372,145.7616,146.0372,7251.0
2019-08-05 12:20:00,159.0,159.02,158.54,158.57,10400.0,146.0739,146.0923,145.6513,145.6789,10400.0
2019-08-05 12:30:00,158.62,158.73,158.5,158.58,10419.0,145.7248,145.8259,145.6146,145.6881,10419.0
2019-08-05 12:40:00,158.53,158.55,158.14,158.17,10335.0,145.6421,145.6605,145.2839,145.3114,10335.0
2019-08-05 12:50:00,158.16,158.36,157.91,157.91,23982.0,145.3022,145.486,145.0726,145.0726,23982.0
2019-08-05 13:00:00,157.89,158.31,157.89,158.31,8930.0,145.0542,145.44,145.0542,145.44,8930.0
2019-08-05 13:10:00,158.36,158.44,158.28,158.35,3508.0,145.486,145.5595,145.4125,145.4768,3508.0
2019-08-05 13:20:00,158.41,158.51,158.21,158.27,178386.0,145.5319,145.6238,145.3482,145.4033,178386.0
2019-08-05 13:30:00,158.24,158.55,158.14,158.55,14668.0,145.3757,145.6605,145.2839,145.6605,14668.0
2019-08-05 13:40:00,158.57,158.57,158.03,158.08,18413.0,145.6789,145.6789,145.1828,145.2287,18413.0
2019-08-05 13:50:00,158.09,158.09,157.84,157.84,13333.0,145.2379,145.2379,145.0082,145.0082,13333.0
2019-08-05 14:00:00,157.82,157.95,157.75,157.79,11167.0,144.9899,145.1093,144.9256,144.9623,11167.0
2019-08-05 14:10:00,157.79,158.01,157.76,157.89,15669.0,144.9623,145.1644,144.9347,145.0542,15669.0
2019-08-05 14:20:00,157.89,157.94,157.41,157.45,15792.0,145.0542,145.1001,144.6132,144.6499,15792.0
2019-08-05 14:30:00,157.47,157.57,157.23,157.33,37101.0,144.6683,144.7602,144.4478,144.5397,37101.0
2019-08-05 14:40:00,157.3,157.46,157.09,157.28,21878.0,144.5121,144.6591,144.3192,144.4938,21878.0
2019-08-05 14:50:00,157.24,157.44,157.04,157.14,34729.0,144.457,144.6408,144.2733,144.3651,34729.0
2019-08-05 15:00:00,157.12,157.28,156.55,156.56,16252.0,144.3468,144.4938,143.8231,143.8323,16252.0
2019-08-05 15:10:00,156.69,157.61,156.67,157.52,25325.0,143.9517,144.7969,143.9334,144.7143,25325.0
2019-08-05 15:20:00,157.57,157.89,157.45,157.46,43871.0,144.7602,145.0542,144.6499,144.6591,43871.0
2019-08-05 15:30:00,157.4,157.98,157.17,157.93,36622.0,144.604,145.1369,144.3927,145.0909,36622.0
2019-08-05 15:40:00,157.95,158.24,157.79,157.91,27987.0,145.1093,145.3757,144.9623,145.0726,27987.0
2019-08-05 15:50:00,157.88,158.09,157.66,157.84,86738.0,145.045,145.2379,144.8429,145.0082,86738.0
2019-08-06 09:30:00,159.01,159.31,158.86,159.24,39961.0,146.0831,146.3587,145.9453,146.2944,39961.0
2019-08-06 09:40:00,159.2,159.5,158.82,158.95,26904.0,146.2577,146.5333,145.9086,146.028,26904.0
2019-08-06 09:50:00,158.87,159.12,158.78,159.01,48498.0,145.9545,146.1842,145.8718,146.0831,48498.0
2019-08-06 10:00:00,159.04,159.36,159.0,159.02,20961.0,146.1107,146.4047,146.0739,146.0923,20961.0
2019-08-06 10:10:00,159.02,159.04,158.35,158.36,10209.0,146.0923,146.1107,145.4768,145.486,10209.0
2019-08-06 10:20:00,158.34,158.73,158.34,158.61,8883.0,145.4676,145.8259,145.4676,145.7156,8883.0
2019-08-06 10:30:00,158.53,158.99,158.53,158.99,8105.0,145.6421,146.0648,145.6421,146.0648,8105.0
2019-08-06 10:40:00,158.99,159.19,158.71,158.71,9219.0,146.0648,146.2485,145.8075,145.8075,9219.0
2019-08-06 10:50:00,158.65,158.8,158.57,158.76,11733.0,145.7524,145.8902,145.6789,145.8534,11733.0
2019-08-06 11:00:00,158.74,158.74,158.46,158.53,18579.0,145.8351,145.8351,145.5778,145.6421,18579.0
2019-08-06 11:10:00,158.51,158.51,158.01,158.01,13145.0,145.6238,145.6238,145.1644,145.1644,13145.0
2019-08-06 11:20:00,158.0,158.55,157.99,158.39,10731.0,145.1552,145.6605,145.146,145.5135,10731.0
2019-08-06 11:30:00,158.43,158.43,157.98,158.25,12329.0,145.5503,145.5503,145.1369,145.3849,12329.0
2019-08-06 11:40:00,158.26,158.58,158.21,158.56,34428.0,145.3941,145.6881,145.3482,145.6697,34428.0
2019-08-06 11:50:00,158.56,158.71,158.3,158.71,8533.0,145.6697,145.8075,145.4308,145.8075,8533.0
2019-08-06 12:00:00,158.88,158.88,158.49,158.62,14449.0,145.9637,145.9637,145.6054,145.7248,14449.0
2019-08-06 12:10:00,158.63,158.76,158.47,158.53,8232.0,145.734,145.8534,145.587,145.6421,8232.0
2019-08-06 12:20:00,158.53,158.54,158.37,158.38,7519.0,145.6421,145.6513,145.4952,145.5043,7519.0
2019-08-06 12:30:00,158.38,158.56,158.31,158.54,8211.0,145.5043,145.6697,145.44,145.6513,8211.0
2019-08-06 12:40:00,158.53,158.62,158.37,158.41,13018.0,145.6421,145.7248,145.4952,145.5319,13018.0
2019-08-06 12:50:00,158.42,158.5,158.34,158.43,8429.0,145.5411,145.6146,145.4676,145.5503,8429.0
2019-08-06 13:00:00,158.5,158.84,158.5,158.84,12126.0,145.6146,145.9269,145.6146,145.9269,12126.0
2019-08-06 13:10:00,158.78,158.91,158.77,158.83,8128.0,145.8718,145.9913,145.8626,145.9178,8128.0
2019-08-06 13:20:00,158.88,159.14,158.83,159.03,7232.0,145.9637,146.2026,145.9178,146.1015,7232.0
2019-08-06 13:30:00,158.98,159.25,158.98,159.25,191018.0,146.0556,146.3036,146.0556,146.3036,191018.0
2019-08-06 13:40:00,159.22,159.27,159.12,159.23,7053.0,146.2761,146.322,146.1842,146.2852,7053.0
2019-08-06 13:50:00,159.23,159.32,159.15,159.29,9906.0,146.2852,146.3679,146.2117,146.3404,9906.0
2019-08-06 14:00:00,159.21,159.21,158.98,159.08,18040.0,146.2669,146.2669,146.0556,146.1474,18040.0
2019-08-06 14:10:00,159.1,159.68,159.1,159.68,11923.0,146.1658,146.6987,146.1658,146.6987,11923.0
2019-08-06 14:20:00,159.69,159.8,159.59,159.78,9609.0,146.7078,146.8089,146.616,146.7905,9609.0
2019-08-06 14:30:00,159.78,160.02,159.71,159.84,21933.0,146.7905,147.011,146.7262,146.8456,21933.0
2019-08-06 14:40:00,159.81,159.98,159.72,159.77,21207.0,146.8181,146.9743,146.7354,146.7813,21207.0
2019-08-06 14:50:00,159.76,159.84,159.49,159.49,12398.0,146.7722,146.8456,146.5241,146.5241,12398.0
2019-08-06 15:00:00,159.53,159.61,159.43,159.51,13043.0,146.5609,146.6343,146.469,146.5425,13043.0
2019-08-06 15:10:00,159.44,159.76,159.39,159.73,9833.0,146.4782,146.7722,146.4322,146.7446,9833.0
2019-08-06 15:20:00,159.78,159.86,159.53,159.59,7874.0,146.7905,146.864,146.5609,146.616,7874.0
2019-08-06 15:30:00,159.58,159.7,159.38,159.7,9640.0,146.6068,146.717,146.423,146.717,9640.0
2019-08-06 15:40:00,159.73,159.95,159.68,159.88,13610.0,146.7446,146.9467,146.6987,146.8824,13610.0
2019-08-06 15:50:00,159.92,160.04,159.79,159.93,40837.0,146.9191,147.0294,146.7997,146.9283,40837.0
2019-08-07 09:30:00,158.19,158.19,157.61,158.07,62238.0,145.3298,145.3298,144.7969,145.2195,62238.0
2019-08-07 09:40:00,158.0,158.0,156.89,157.18,37123.0,145.1552,145.1552,144.1355,144.4019,37123.0
2019-08-07 09:50:00,157.1,157.7,157.1,157.58,35341.0,144.3284,144.8796,144.3284,144.7694,35341.0
2019-08-07 10:00:00,157.56,158.1,157.31,158.0,20527.0,144.751,145.2471,144.5213,145.1552,20527.0
2019-08-07 10:10:00,158.03,158.61,158.03,158.36,38443.0,145.1828,145.7156,145.1828,145.486,38443.0
2019-08-07 10:20:00,158.33,158.41,158.05,158.15,12194.0,145.4584,145.5319,145.2012,145.293,12194.0
2019-08-07 10:30:00,158.17,158.96,158.17,158.92,19518.0,145.3114,146.0372,145.3114,146.0004,19518.0
2019-08-07 10:40:00,158.93,158.93,158.53,158.84,25498.0,146.0096,146.0096,145.6421,145.9269,25498.0
2019-08-07 10:50:00,158.84,159.28,158.82,159.1,33894.0,145.9269,146.3312,145.9086,146.1658,33894.0
2019-08-07 11:00:00,159.05,159.06,158.57,158.96,22962.0,146.1199,146.1291,145.6789,146.0372,22962.0
2019-08-07 11:10:00,158.95,159.2,158.78,158.85,22826.0,146.028,146.2577,145.8718,145.9361,22826.0
2019-08-07 11:20:00,159.0,159.0,158.55,158.67,23926.0,146.0739,146.0739,145.6605,145.7708,23926.0
2019-08-07 11:30:00,158.63,158.75,158.47,158.61,20123.0,145.734,145.8443,145.587,145.7156,20123.0
2019-08-07 11:40:00,158.6,158.68,158.24,158.4,23823.0,145.7065,145.78,145.3757,145.5227,23823.0
2019-08-07 11:50:00,158.38,158.68,158.24,158.42,18400.0,145.5043,145.78,145.3757,145.5411,18400.0
2019-08-07 12:00:00,158.46,158.52,158.14,158.14,24661.0,145.5778,145.633,145.2839,145.2839,24661.0
2019-08-07 12:10:00,158.22,158.42,158.11,158.28,9475.0,145.3573,145.5411,145.2563,145.4125,9475.0
2019-08-07 12:20:00,158.27,158.39,158.05,158.34,16488.0,145.4033,145.5135,145.2012,145.4676,16488.0
2019-08-07 12:30:00,158.34,158.68,158.25,158.59,15036.0,145.4676,145.78,145.3849,145.6973,15036.0
2019-08-07 12:40:00,158.61,158.94,158.57,158.69,34484.0,145.7156,146.0188,145.6789,145.7891,34484.0
2019-08-07 12:50:00,158.68,158.94,158.68,158.94,223930.0,145.78,146.0188,145.78,146.0188,223930.0
2019-08-07 13:00:00,158.96,159.14,158.84,159.13,21252.0,146.0372,146.2026,145.9269,146.1934,21252.0
2019-08-07 13:10:00,159.13,159.15,158.9,159.04,26784.0,146.1934,146.2117,145.9821,146.1107,26784.0
2019-08-07 13:20:00,159.03,159.09,158.91,159.03,17049.0,146.1015,146.1566,145.9913,146.1015,17049.0
2019-08-07 13:30:00,159.04,159.54,159.04,159.54,26820.0,146.1107,146.57,146.1107,146.57,26820.0
2019-08-07 13:40:00,159.61,159.81,159.59,159.79,24921.0,146.6343,146.8181,146.616,146.7997,24921.0
2019-08-07 13:50:00,159.81,159.87,159.44,159.45,38987.0,146.8181,146.8732,146.4782,146.4874,38987.0
2019-08-07 14:00:00,159.49,159.84,159.48,159.76,30879.0,146.5241,146.8456,146.5149,146.7722,30879.0
2019-08-07 14:10:00,159.85,159.85,159.23,159.27,33893.0,146.8548,146.8548,146.2852,146.322,33893.0
2019-08-07 14:20:00,159.3,159.63,159.22,159.63,14503.0,146.3495,146.6527,146.2761,146.6527,14503.0
2019-08-07 14:30:00,159.61,159.75,159.54,159.58,32017.0,146.6343,146.763,146.57,146.6068,32017.0
2019-08-07 14:40:00,159.58,160.13,159.56,159.93,23454.0,146.6068,147.1121,146.5884,146.9283,23454.0
2019-08-07 14:50:00,159.97,160.2,159.96,160.2,18273.0,146.9651,147.1764,146.9559,147.1764,18273.0
2019-08-07 15:00:00,160.18,160.19,159.77,159.87,26288.0,147.158,147.1672,146.7813,146.8732,26288.0
2019-08-07 15:10:00,159.84,160.08,159.72,160.08,20735.0,146.8456,147.0661,146.7354,147.0661,20735.0
2019-08-07 15:20:00,160.15,160.26,160.02,160.26,19256.0,147.1304,147.2315,147.011,147.2315,19256.0
2019-08-07 15:30:00,160.3,160.56,160.26,160.55,17965.0,147.2683,147.5071,147.2315,147.4979,17965.0
2019-08-07 15:40:00,160.53,160.53,160.12,160.12,21514.0,147.4796,147.4796,147.1029,147.1029,21514.0
2019-08-07 15:50:00,160.07,160.4,159.91,160.14,86821.0,147.057,147.3601,146.91,147.1213,86821.0
2019-08-08 09:30:00,161.05,161.22,161.05,161.14,11720.0,147.9573,148.1135,147.9573,148.04,11720.0
2019-08-08 09:40:00,161.14,161.18,160.99,161.1,29084.0,148.04,148.0767,147.9022,148.0032,29084.0
2019-08-08 09:50:00,161.03,161.46,160.75,161.33,16330.0,147.9389,148.3339,147.6817,148.2145,16330.0
2019-08-08 10:00:00,161.35,161.52,161.35,161.52,4141.0,148.2329,148.3891,148.2329,148.3891,4141.0
2019-08-08 10:10:00,161.5,161.61,161.48,161.61,5326.0,148.3707,148.4718,148.3523,148.4718,5326.0
2019-08-08 10:20:00,161.55,161.67,161.54,161.65,3115.0,148.4166,148.5269,148.4074,148.5085,3115.0
2019-08-08 10:30:00,161.68,161.78,161.67,161.78,11803.0,148.5361,148.6279,148.5269,148.6279,11803.0
2019-08-08 10:40:00,161.78,161.86,161.78,161.82,799.0,148.6279,148.7014,148.6279,148.6647,799.0
2019-08-08 10:50:00,161.85,162.08,161.85,162.03,2535.0,148.6922,148.9035,148.6922,148.8576,2535.0
2019-08-08 11:00:00,162.02,162.02,161.86,161.86,4673.0,148.8484,148.8484,148.7014,148.7014,4673.0
2019-08-08 11:10:00,161.85,162.13,161.84,162.13,13415.0,148.6922,148.9495,148.6831,148.9495,13415.0
2019-08-08 11:20:00,162.1,162.24,162.1,162.13,176509.0,148.9219,149.0505,148.9219,148.9495,176509.0
2019-08-08 11:30:00,162.11,162.36,162.11,162.36,5218.0,148.9311,149.1608,148.9311,149.1608,5218.0
2019-08-08 11:40:00,162.4,162.43,162.4,162.4,400.0,149.1975,149.2251,149.1975,149.1975,400.0
2019-08-08 11:50:00,162.38,162.5,162.36,162.45,21799.0,149.1792,149.2894,149.1608,149.2435,21799.0
2019-08-08 12:00:00,162.47,162.59,162.41,162.53,14960.0,149.2618,149.3721,149.2067,149.317,14960.0
2019-08-08 12:10:00,162.53,162.7,162.5,162.7,12795.0,149.317,149.4731,149.2894,149.4731,12795.0
2019-08-08 12:20:00,162.67,162.74,162.65,162.65,11080.0,149.4456,149.5099,149.4272,149.4272,11080.0
2019-08-08 12:30:00,162.65,162.8,162.65,162.66,6763.0,149.4272,149.565,149.4272,149.4364,6763.0
2019-08-08 12:40:00,162.68,162.71,162.65,162.71,1065.0,149.4548,149.4823,149.4272,149.4823,1065.0
2019-08-08 12:50:00,162.76,162.86,162.76,162.86,3247.0,149.5283,149.6201,149.5283,149.6201,3247.0
2019-08-08 13:00:00,162.87,162.91,162.74,162.76,2011.0,149.6293,149.6661,149.5099,149.5283,2011.0
2019-08-08 13:10:00,162.76,162.77,162.75,162.76,513.0,149.5283,149.5375,149.5191,149.5283,513.0
2019-08-08 13:20:00,162.66,162.75,162.57,162.57,5822.0,149.4364,149.5191,149.3537,149.3537,5822.0
2019-08-08 13:30:00,162.6,162.73,162.6,162.67,6290.0,149.3813,149.5007,149.3813,149.4456,6290.0
2019-08-08 13:40:00,162.74,162.79,162.7,162.76,258353.0,149.5099,149.5558,149.4731,149.5283,258353.0
2019-08-08 13:50:00,162.77,162.87,162.76,162.79,12080.0,149.5375,149.6293,149.5283,149.5558,12080.0
2019-08-08 14:00:00,162.68,162.68,162.54,162.61,2591.0,149.4548,149.4548,149.3261,149.3905,2591.0
2019-08-08 14:10:00,162.57,162.72,162.54,162.62,3541.0,149.3537,149.4915,149.3261,149.3996,3541.0
2019-08-08 14:20:00,162.61,162.65,162.58,162.58,1465.0,149.3905,149.4272,149.3629,149.3629,1465.0
2019-08-08 14:30:00,162.68,162.76,162.62,162.7,4733.0,149.4548,149.5283,149.3996,149.4731,4733.0
2019-08-08 14:40:00,162.77,162.87,162.5,162.52,40274.0,149.5375,149.6293,149.2894,149.3078,40274.0
2019-08-08 14:50:00,162.59,162.84,162.58,162.77,38109.0,149.3721,149.6018,149.3629,149.5375,38109.0
2019-08-08 15:00:00,162.77,162.96,162.73,162.9,20386.0,149.5375,149.712,149.5007,149.6569,20386.0
2019-08-08 15:10:00,162.9,162.9,162.61,162.7,39748.0,149.6569,149.6569,149.3905,149.4731,39748.0
2019-08-08 15:20:00,162.7,162.8,162.65,162.78,53502.0,149.4731,149.565,149.4272,149.5466,53502.0
2019-08-08 15:30:00,162.69,162.96,162.69,162.87,71320.0,149.464,149.712,149.464,149.6293,71320.0
2019-08-08 15:40:00,162.91,163.25,162.91,163.05,219328.0,149.6661,149.9784,149.6661,149.7947,219328.0
2019-08-08 15:50:00,163.05,163.27,162.97,163.27,302053.0,149.7947,149.9968,149.7212,149.9968,302053.0
2019-08-09 09:30:00,162.74,163.02,162.57,162.98,9778.0,149.5099,149.7671,149.3537,149.7304,9778.0
2019-08-09 09:40:00,162.84,162.89,162.48,162.48,21416.0,149.6018,149.6477,149.271,149.271,21416.0
2019-08-09 09:50:00,162.53,162.53,162.28,162.38,82531.0,149.317,149.317,149.0873,149.1792,82531.0
2019-08-09 10:00:00,162.41,162.57,162.03,162.16,24367.0,149.2067,149.3537,148.8576,148.977,24367.0
2019-08-09 10:10:00,162.17,162.41,162.07,162.07,23027.0,148.9862,149.2067,148.8944,148.8944,23027.0
2019-08-09 10:20:00,162.11,162.11,161.89,161.9,9568.0,148.9311,148.9311,148.729,148.7382,9568.0
2019-08-09 10:30:00,161.9,161.91,161.57,161.78,15607.0,148.7382,148.7474,148.435,148.6279,15607.0
2019-08-09 10:40:00,161.75,161.86,161.57,161.79,23920.0,148.6004,148.7014,148.435,148.6371,23920.0
2019-08-09 10:50:00,161.81,162.09,161.81,162.06,29881.0,148.6555,148.9127,148.6555,148.8852,29881.0
2019-08-09 11:00:00,162.0,162.03,161.64,161.65,34225.0,148.83,148.8576,148.4993,148.5085,34225.0
2019-08-09 11:10:00,161.63,161.83,161.62,161.68,25465.0,148.4901,148.6739,148.4809,148.5361,25465.0
2019-08-09 11:20:00,161.67,161.72,161.19,161.19,35618.0,148.5269,148.5728,148.0859,148.0859,35618.0
2019-08-09 11:30:00,161.23,161.46,161.23,161.29,10300.0,148.1226,148.3339,148.1226,148.1778,10300.0
2019-08-09 11:40:00,161.26,161.58,161.23,161.58,14412.0,148.1502,148.4442,148.1226,148.4442,14412.0
2019-08-09 11:50:00,161.55,161.58,161.1,161.22,12544.0,148.4166,148.4442,148.0032,148.1135,12544.0
2019-08-09 12:00:00,161.22,161.46,161.22,161.44,9964.0,148.1135,148.3339,148.1135,148.3156,9964.0
2019-08-09 12:10:00,161.43,161.48,161.22,161.23,8363.0,148.3064,148.3523,148.1135,148.1226,8363.0
2019-08-09 12:20:00,161.2,161.36,161.14,161.28,17143.0,148.0951,148.2421,148.04,148.1686,17143.0
2019-08-09 12:30:00,161.27,161.39,161.22,161.38,17929.0,148.1594,148.2696,148.1135,148.2605,17929.0
2019-08-09 12:40:00,161.36,161.63,161.33,161.62,17469.0,148.2421,148.4901,148.2145,148.4809,17469.0
2019-08-09 12:50:00,161.62,162.35,161.59,161.81,223772.0,148.4809,149.1516,148.4534,148.6555,223772.0
2019-08-09 13:00:00,161.84,161.99,161.84,161.96,14367.0,148.6831,148.8209,148.6831,148.7933,14367.0
2019-08-09 13:10:00,161.94,162.24,161.91,162.19,24588.0,148.7749,149.0505,148.7474,149.0046,24588.0
2019-08-09 13:20:00,162.19,162.42,162.17,162.33,16339.0,149.0046,149.2159,148.9862,149.1332,16339.0
2019-08-09 13:30:00,162.41,162.63,162.41,162.5,25341.0,149.2067,149.4088,149.2067,149.2894,25341.0
2019-08-09 13:40:00,162.46,162.57,162.39,162.47,11482.0,149.2527,149.3537,149.1883,149.2618,11482.0
2019-08-09 13:50:00,162.48,162.53,162.32,162.32,12431.0,149.271,149.317,149.124,149.124,12431.0
2019-08-09 14:00:00,162.34,162.41,162.21,162.34,13496.0,149.1424,149.2067,149.023,149.1424,13496.0
2019-08-09 14:10:00,162.35,162.39,162.23,162.32,9156.0,149.1516,149.1883,149.0414,149.124,9156.0
2019-08-09 14:20:00,162.3,162.49,162.23,162.44,10712.0,149.1057,149.2802,149.0414,149.2343,10712.0
2019-08-09 14:30:00,162.44,162.54,162.2,162.3,8048.0,149.2343,149.3261,149.0138,149.1057,8048.0
2019-08-09 14:40:00,162.28,162.39,162.28,162.3,13195.0,149.0873,149.1883,149.0873,149.1057,13195.0
2019-08-09 14:50:00,162.26,162.43,162.2,162.29,9687.0,149.0689,149.2251,149.0138,149.0965,9687.0
2019-08-09 15:00:00,162.28,162.79,162.25,162.76,21877.0,149.0873,149.5558,149.0597,149.5283,21877.0
2019-08-09 15:10:00,162.73,162.77,162.5,162.53,9654.0,149.5007,149.5375,149.2894,149.317,9654.0
2019-08-09 15:20:00,162.58,162.64,162.47,162.61,15378.0,149.3629,149.418,149.2618,149.3905,15378.0
2019-08-09 15:30:00,162.57,162.87,162.57,162.84,21455.0,149.3537,149.6293,149.3537,149.6018,21455.0
2019-08-09 15:40:00,162.82,162.84,162.63,162.64,16211.0,149.5834,149.6018,149.4088,149.418,16211.0
2019-08-09 15:50:00,162.59,162.65,162.03,162.08,78333.0,149.3721,149.4272,148.8576,148.9035,78333.0
2019-08-12 09:30:00,161.22,161.32,160.55,160.98,25487.0,148.1135,148.2053,147.4979,147.893,25487.0
2019-08-12 09:40:00,160.92,160.95,160.76,160.78,5937.0,147.8378,147.8654,147.6909,147.7092,5937.0
2019-08-12 09:50:00,160.8,160.91,160.7,160.78,4145.0,147.7276,147.8287,147.6357,147.7092,4145.0
2019-08-12 10:00:00,160.86,161.01,160.77,160.8,6984.0,147.7827,147.9205,147.7,147.7276,6984.0
2019-08-12 10:10:00,160.74,161.08,160.73,161.08,7029.0,147.6725,147.9848,147.6633,147.9848,7029.0
2019-08-12 10:20:00,161.33,161.43,161.24,161.24,7439.0,148.2145,148.3064,148.1318,148.1318,7439.0
2019-08-12 10:30:00,161.27,161.39,161.17,161.17,13966.0,148.1594,148.2696,148.0675,148.0675,13966.0
2019-08-12 10:40:00,161.24,161.24,160.9,160.99,13995.0,148.1318,148.1318,147.8195,147.9022,13995.0
2019-08-12 10:50:00,160.94,161.11,160.94,161.09,4150.0,147.8562,148.0124,147.8562,147.994,4150.0
2019-08-12 11:00:00,161.08,161.08,160.81,160.84,5071.0,147.9848,147.9848,147.7368,147.7644,5071.0
2019-08-12 11:10:00,160.76,160.76,160.45,160.48,4048.0,147.6909,147.6909,147.4061,147.4336,4048.0
2019-08-12 11:20:00,160.59,160.74,160.59,160.66,3549.0,147.5347,147.6725,147.5347,147.599,3549.0
2019-08-12 11:30:00,160.7,160.8,160.49,160.62,5038.0,147.6357,147.7276,147.4428,147.5622,5038.0
2019-08-12 11:40:00,160.58,160.99,160.58,160.99,1141.0,147.5255,147.9022,147.5255,147.9022,1141.0
2019-08-12 11:50:00,160.95,161.01,160.92,160.92,2322.0,147.8654,147.9205,147.8378,147.8378,2322.0
2019-08-12 12:00:00,160.84,160.86,160.71,160.83,6076.0,147.7644,147.7827,147.6449,147.7552,6076.0
2019-08-12 12:10:00,160.85,160.95,160.83,160.94,1352.0,147.7735,147.8654,147.7552,147.8562,1352.0
2019-08-12 12:20:00,160.98,161.08,160.95,161.06,358262.0,147.893,147.9848,147.8654,147.9665,358262.0
2019-08-12 12:30:00,161.08,161.17,161.01,161.03,30062.0,147.9848,148.0675,147.9205,147.9389,30062.0
2019-08-12 12:40:00,161.03,161.03,160.75,160.79,19422.0,147.9389,147.9389,147.6817,147.7184,19422.0
2019-08-12 12:50:00,160.86,160.86,160.68,160.77,4803.0,147.7827,147.7827,147.6174,147.7,4803.0
2019-08-12 13:00:00,160.7,160.82,160.67,160.7,8378.0,147.6357,147.746,147.6082,147.6357,8378.0
2019-08-12 13:10:00,160.68,160.82,160.53,160.53,6435.0,147.6174,147.746,147.4796,147.4796,6435.0
2019-08-12 13:20:00,160.63,160.71,160.61,160.65,2982.0,147.5714,147.6449,147.5531,147.5898,2982.0
2019-08-12 13:30:00,160.64,160.68,160.45,160.45,220349.0,147.5806,147.6174,147.4061,147.4061,220349.0
2019-08-12 13:40:00,160.41,160.47,160.25,160.35,5771.0,147.3693,147.4244,147.2223,147.3142,5771.0
2019-08-12 13:50:00,160.29,160.36,160.25,160.31,4048.0,147.2591,147.3234,147.2223,147.2774,4048.0
2019-08-12 14:00:00,160.31,160.38,160.24,160.35,7513.0,147.2774,147.3417,147.2131,147.3142,7513.0
2019-08-12 14:10:00,160.34,160.44,160.28,160.28,6122.0,147.305,147.3969,147.2499,147.2499,6122.0
2019-08-12 14:20:00,160.24,160.24,160.02,160.04,6106.0,147.2131,147.2131,147.011,147.0294,6106.0
2019-08-12 14:30:00,160.04,160.14,159.98,160.0,5266.0,147.0294,147.1213,146.9743,146.9926,5266.0
2019-08-12 14:40:00,160.0,160.0,159.59,159.64,46144.0,146.9926,146.9926,146.616,146.6619,46144.0
2019-08-12 14:50:00,159.7,159.81,159.49,159.67,14021.0,146.717,146.8181,146.5241,146.6895,14021.0
2019-08-12 15:00:00,159.68,159.99,159.65,159.86,15356.0,146.6987,146.9835,146.6711,146.864,15356.0
2019-08-12 15:10:00,159.86,159.96,159.85,159.94,6579.0,146.864,146.9559,146.8548,146.9375,6579.0
2019-08-12 15:20:00,159.88,160.04,159.85,160.04,5519.0,146.8824,147.0294,146.8548,147.0294,5519.0
2019-08-12 15:30:00,160.02,160.12,159.92,160.11,8279.0,147.011,147.1029,146.9191,147.0937,8279.0
2019-08-12 15:40:00,160.09,160.17,160.04,160.05,8291.0,147.0753,147.1488,147.0294,147.0386,8291.0
2019-08-12 15:50:00,160.06,160.18,160.06,160.1,9338.0,147.0478,147.158,147.0478,147.0845,9338.0
2019-08-13 09:30:00,159.91,160.88,159.68,160.68,22242.0,146.91,147.8011,146.6987,147.6174,22242.0
2019-08-13 09:40:00,160.81,162.77,160.39,162.46,58356.0,147.7368,149.5375,147.3509,149.2527,58356.0
2019-08-13 09:50:00,162.32,162.89,162.02,162.84,26438.0,149.124,149.6477,148.8484,149.6018,26438.0
2019-08-13 10:00:00,162.81,162.81,162.3,162.41,28363.0,149.5742,149.5742,149.1057,149.2067,28363.0
2019-08-13 10:10:00,162.43,163.01,162.33,163.01,19969.0,149.2251,149.7579,149.1332,149.7579,19969.0
2019-08-13 10:20:00,163.0,163.32,162.77,163.23,19082.0,149.7488,150.0427,149.5375,149.9601,19082.0
2019-08-13 10:30:00,163.22,163.27,162.97,162.97,12879.0,149.9509,149.9968,149.7212,149.7212,12879.0
2019-08-13 10:40:00,162.94,162.94,162.51,162.54,7011.0,149.6936,149.6936,149.2986,149.3261,7011.0
2019-08-13 10:50:00,162.55,162.7,162.41,162.41,28701.0,149.3353,149.4731,149.2067,149.2067,28701.0
2019-08-13 11:00:00,162.38,162.66,162.29,162.66,14974.0,149.1792,149.4364,149.0965,149.4364,14974.0
2019-08-13 11:10:00,162.61,162.75,162.04,162.04,28396.0,149.3905,149.5191,148.8668,148.8668,28396.0
2019-08-13 11:20:00,162.1,162.24,161.91,162.1,25590.0,148.9219,149.0505,148.7474,148.9219,25590.0
2019-08-13 11:30:00,162.09,162.35,161.94,162.33,28737.0,148.9127,149.1516,148.7749,149.1332,28737.0
2019-08-13 11:40:00,162.36,162.56,162.33,162.51,35504.0,149.1608,149.3445,149.1332,149.2986,35504.0
2019-08-13 11:50:00,162.53,162.71,162.38,162.69,27954.0,149.317,149.4823,149.1792,149.464,27954.0
2019-08-13 12:00:00,162.65,162.78,162.55,162.59,8230.0,149.4272,149.5466,149.3353,149.3721,8230.0
2019-08-13 12:10:00,162.62,162.89,162.62,162.85,6358.0,149.3996,149.6477,149.3996,149.6109,6358.0
2019-08-13 12:20:00,162.92,162.98,162.8,162.82,4744.0,149.6753,149.7304,149.565,149.5834,4744.0
2019-08-13 12:30:00,162.78,162.78,162.56,162.6,11043.0,149.5466,149.5466,149.3445,149.3813,11043.0
2019-08-13 12:40:00,162.68,162.73,162.59,162.64,8095.0,149.4548,149.5007,149.3721,149.418,8095.0
2019-08-13 12:50:00,162.72,162.72,162.42,162.5,6887.0,149.4915,149.4915,149.2159,149.2894,6887.0
2019-08-13 13:00:00,162.55,162.71,162.45,162.67,9384.0,149.3353,149.4823,149.2435,149.4456,9384.0
2019-08-13 13:10:00,162.77,162.82,162.21,162.37,21727.0,149.5375,149.5834,149.023,149.17,21727.0
2019-08-13 13:20:00,162.28,162.49,162.28,162.48,224276.0,149.0873,149.2802,149.0873,149.271,224276.0
2019-08-13 13:30:00,162.46,162.62,162.44,162.45,45776.0,149.2527,149.3996,149.2343,149.2435,45776.0
2019-08-13 13:40:00,162.48,162.59,162.4,162.45,55575.0,149.271,149.3721,149.1975,149.2435,55575.0
2019-08-13 13:50:00,162.49,162.58,162.48,162.54,17830.0,149.2802,149.3629,149.271,149.3261,17830.0
2019-08-13 14:00:00,162.56,162.6,162.5,162.57,8816.0,149.3445,149.3813,149.2894,149.3537,8816.0
2019-08-13 14:10:00,162.57,162.62,162.52,162.58,11665.0,149.3537,149.3996,149.3078,149.3629,11665.0
2019-08-13 14:20:00,162.55,162.74,162.55,162.73,3423.0,149.3353,149.5099,149.3353,149.5007,3423.0
2019-08-13 14:30:00,162.76,162.86,162.71,162.83,4023.0,149.5283,149.6201,149.4823,149.5926,4023.0
2019-08-13 14:40:00,162.87,162.89,162.69,162.71,4037.0,149.6293,149.6477,149.464,149.4823,4037.0
2019-08-13 14:50:00,162.79,162.81,162.67,162.67,20770.0,149.5558,149.5742,149.4456,149.4456,20770.0
2019-08-13 15:00:00,162.66,162.74,162.47,162.48,19590.0,149.4364,149.5099,149.2618,149.271,19590.0
2019-08-13 15:10:00,162.55,162.58,162.43,162.58,4372.0,149.3353,149.3629,149.2251,149.3629,4372.0
2019-08-13 15:20:00,162.6,162.62,162.48,162.56,6888.0,149.3813,149.3996,149.271,149.3445,6888.0
2019-08-13 15:30:00,162.56,162.57,162.41,162.5,32098.0,149.3445,149.3537,149.2067,149.2894,32098.0
2019-08-13 15:40:00,162.51,162.55,162.24,162.34,35701.0,149.2986,149.3353,149.0505,149.1424,35701.0
2019-08-13 15:50:00,162.34,162.57,162.26,162.39,60432.0,149.1424,149.3537,149.0689,149.1883,60432.0
2019-08-14 09:30:00,160.02,160.31,159.85,160.26,31389.0,147.011,147.2774,146.8548,147.2315,31389.0
2019-08-14 09:40:00,160.29,160.29,159.64,159.76,15957.0,147.2591,147.2591,146.6619,146.7722,15957.0
2019-08-14 09:50:00,159.71,160.17,159.71,160.06,12137.0,146.7262,147.1488,146.7262,147.0478,12137.0
2019-08-14 10:00:00,160.06,160.06,159.55,159.7,8205.0,147.0478,147.0478,146.5792,146.717,8205.0
2019-08-14 10:10:00,159.74,159.75,159.49,159.49,22715.0,146.7538,146.763,146.5241,146.5241,22715.0
2019-08-14 10:20:00,159.51,159.92,159.49,159.88,13940.0,146.5425,146.9191,146.5241,146.8824,13940.0
2019-08-14 10:30:00,159.87,159.9,159.46,159.46,12632.0,146.8732,146.9008,146.4965,146.4965,12632.0
2019-08-14 10:40:00,159.35,159.67,159.34,159.4,6805.0,146.3955,146.6895,146.3863,146.4414,6805.0
2019-08-14 10:50:00,159.38,159.49,159.15,159.15,24375.0,146.423,146.5241,146.2117,146.2117,24375.0
2019-08-14 11:00:00,159.14,159.22,158.89,158.93,19296.0,146.2026,146.2761,145.9729,146.0096,19296.0
2019-08-14 11:10:00,158.91,158.93,158.54,158.65,10064.0,145.9913,146.0096,145.6513,145.7524,10064.0
2019-08-14 11:20:00,158.7,158.99,158.7,158.88,34711.0,145.7983,146.0648,145.7983,145.9637,34711.0
2019-08-14 11:30:00,158.92,159.09,158.86,158.92,18239.0,146.0004,146.1566,145.9453,146.0004,18239.0
2019-08-14 11:40:00,159.0,159.0,158.5,158.66,8693.0,146.0739,146.0739,145.6146,145.7616,8693.0
2019-08-14 11:50:00,158.65,158.81,158.48,158.63,8000.0,145.7524,145.8994,145.5962,145.734,8000.0
2019-08-14 12:00:00,158.53,158.53,158.26,158.27,12918.0,145.6421,145.6421,145.3941,145.4033,12918.0
2019-08-14 12:10:00,158.26,158.5,158.22,158.44,18295.0,145.3941,145.6146,145.3573,145.5595,18295.0
2019-08-14 12:20:00,158.47,158.53,158.24,158.36,5463.0,145.587,145.6421,145.3757,145.486,5463.0
2019-08-14 12:30:00,158.5,158.62,158.45,158.45,3232.0,145.6146,145.7248,145.5687,145.5687,3232.0
2019-08-14 12:40:00,158.47,158.52,158.14,158.14,177817.0,145.587,145.633,145.2839,145.2839,177817.0
2019-08-14 12:50:00,158.12,158.17,157.85,157.92,11303.0,145.2655,145.3114,145.0174,145.0817,11303.0
2019-08-14 13:00:00,157.81,158.06,157.69,157.92,36678.0,144.9807,145.2104,144.8704,145.0817,36678.0
2019-08-14 13:10:00,157.92,158.15,157.85,157.91,70147.0,145.0817,145.293,145.0174,145.0726,70147.0
2019-08-14 13:20:00,157.91,158.71,157.9,158.44,29998.0,145.0726,145.8075,145.0634,145.5595,29998.0
2019-08-14 13:30:00,158.5,158.79,158.45,158.66,17951.0,145.6146,145.881,145.5687,145.7616,17951.0
2019-08-14 13:40:00,158.66,158.75,158.57,158.61,14394.0,145.7616,145.8443,145.6789,145.7156,14394.0
2019-08-14 13:50:00,158.64,158.7,158.46,158.49,7820.0,145.7432,145.7983,145.5778,145.6054,7820.0
2019-08-14 14:00:00,158.52,158.59,158.22,158.41,11055.0,145.633,145.6973,145.3573,145.5319,11055.0
2019-08-14 14:10:00,158.38,158.59,158.38,158.56,4001.0,145.5043,145.6973,145.5043,145.6697,4001.0
2019-08-14 14:20:00,158.53,158.54,158.27,158.27,12531.0,145.6421,145.6513,145.4033,145.4033,12531.0
2019-08-14 14:30:00,158.24,158.33,157.88,157.88,15849.0,145.3757,145.4584,145.045,145.045,15849.0
2019-08-14 14:40:00,157.87,158.03,157.75,157.89,73334.0,145.0358,145.1828,144.9256,145.0542,73334.0
2019-08-14 14:50:00,157.91,158.18,157.86,158.05,18851.0,145.0726,145.3206,145.0266,145.2012,18851.0
2019-08-14 15:00:00,158.01,158.59,157.91,158.48,15733.0,145.1644,145.6973,145.0726,145.5962,15733.0
2019-08-14 15:10:00,158.45,158.5,158.0,158.0,19196.0,145.5687,145.6146,145.1552,145.1552,19196.0
2019-08-14 15:20:00,158.0,158.44,157.64,158.15,52768.0,145.1552,145.5595,144.8245,145.293,52768.0
2019-08-14 15:30:00,158.07,158.1,157.67,158.06,37323.0,145.2195,145.2471,144.8521,145.2104,37323.0
2019-08-14 15:40:00,158.05,158.15,157.71,157.84,55223.0,145.2012,145.293,144.8888,145.0082,55223.0
2019-08-14 15:50:00,157.85,158.22,157.6,157.68,277419.0,145.0174,145.3573,144.7878,144.8612,277419.0
2019-08-15 09:30:00,158.14,158.38,157.76,157.76,34332.0,145.2839,145.5043,144.9347,144.9347,34332.0
2019-08-15 09:40:00,157.65,158.24,157.45,158.14,19640.0,144.8337,145.3757,144.6499,145.2839,19640.0
2019-08-15 09:50:00,158.13,158.48,157.91,158.33,36833.0,145.2747,145.5962,145.0726,145.4584,36833.0
2019-08-15 10:00:00,158.35,158.48,158.1,158.32,7519.0,145.4768,145.5962,145.2471,145.4492,7519.0
2019-08-15 10:10:00,158.25,158.55,158.14,158.27,19042.0,145.3849,145.6605,145.2839,145.4033,19042.0
2019-08-15 10:20:00,158.28,158.44,158.09,158.26,17756.0,145.4125,145.5595,145.2379,145.3941,17756.0
2019-08-15 10:30:00,157.95,158.37,157.95,158.22,13518.0,145.1093,145.4952,145.1093,145.3573,13518.0
2019-08-15 10:40:00,158.02,158.42,158.02,158.15,8718.0,145.1736,145.5411,145.1736,145.293,8718.0
2019-08-15 10:50:00,158.2,158.41,158.07,158.08,5005.0,145.339,145.5319,145.2195,145.2287,5005.0
2019-08-15 11:00:00,157.99,158.06,157.58,157.61,15038.0,145.146,145.2104,144.7694,144.7969,15038.0
2019-08-15 11:10:00,157.55,157.68,157.55,157.63,12472.0,144.7418,144.8612,144.7418,144.8153,12472.0
2019-08-15 11:20:00,157.45,157.93,157.45,157.93,9376.0,144.6499,145.0909,144.6499,145.0909,9376.0
2019-08-15 11:30:00,157.94,158.09,157.93,158.08,19752.0,145.1001,145.2379,145.0909,145.2287,19752.0
2019-08-15 11:40:00,158.1,158.11,157.86,157.86,16031.0,145.2471,145.2563,145.0266,145.0266,16031.0
2019-08-15 11:50:00,157.94,158.23,157.83,158.19,17723.0,145.1001,145.3665,144.9991,145.3298,17723.0
2019-08-15 12:00:00,158.19,158.5,158.11,158.41,27321.0,145.3298,145.6146,145.2563,145.5319,27321.0
2019-08-15 12:10:00,158.4,158.43,158.29,158.43,11692.0,145.5227,145.5503,145.4217,145.5503,11692.0
2019-08-15 12:20:00,158.42,158.46,158.07,158.08,36051.0,145.5411,145.5778,145.2195,145.2287,36051.0
2019-08-15 12:30:00,158.14,158.26,158.0,158.05,221783.0,145.2839,145.3941,145.1552,145.2012,221783.0
2019-08-15 12:40:00,157.99,158.1,157.94,157.95,35026.0,145.146,145.2471,145.1001,145.1093,35026.0
2019-08-15 12:50:00,158.0,158.06,157.86,157.99,20275.0,145.1552,145.2104,145.0266,145.146,20275.0
2019-08-15 13:00:00,158.02,158.16,158.02,158.14,7424.0,145.1736,145.3022,145.1736,145.2839,7424.0
2019-08-15 13:10:00,158.08,158.17,157.97,158.17,6621.0,145.2287,145.3114,145.1277,145.3114,6621.0
2019-08-15 13:20:00,158.27,158.27,157.83,157.83,3574.0,145.4033,145.4033,144.9991,144.9991,3574.0
2019-08-15 13:30:00,157.91,157.99,157.73,157.73,9528.0,145.0726,145.146,144.9072,144.9072,9528.0
2019-08-15 13:40:00,157.67,157.67,157.22,157.24,15611.0,144.8521,144.8521,144.4386,144.457,15611.0
2019-08-15 13:50:00,157.36,157.36,156.94,157.01,10392.0,144.5673,144.5673,144.1814,144.2457,10392.0
2019-08-15 14:00:00,156.92,157.34,156.86,157.34,4755.0,144.163,144.5489,144.1079,144.5489,4755.0
2019-08-15 14:10:00,157.32,157.64,157.32,157.46,10302.0,144.5305,144.8245,144.5305,144.6591,10302.0
2019-08-15 14:20:00,157.72,157.84,157.71,157.75,6527.0,144.898,145.0082,144.8888,144.9256,6527.0
2019-08-15 14:30:00,157.66,157.72,157.47,157.57,6154.0,144.8429,144.898,144.6683,144.7602,6154.0
2019-08-15 14:40:00,157.69,157.88,157.56,157.79,27839.0,144.8704,145.045,144.751,144.9623,27839.0
2019-08-15 14:50:00,157.76,157.86,157.53,157.86,29359.0,144.9347,145.0266,144.7234,145.0266,29359.0
2019-08-15 15:00:00,157.98,158.25,157.98,158.23,10002.0,145.1369,145.3849,145.1369,145.3665,10002.0
2019-08-15 15:10:00,158.21,158.21,158.0,158.06,17008.0,145.3482,145.3482,145.1552,145.2104,17008.0
2019-08-15 15:20:00,158.1,158.16,157.91,157.94,11658.0,145.2471,145.3022,145.0726,145.1001,11658.0
2019-08-15 15:30:00,157.91,158.12,157.89,158.03,20746.0,145.0726,145.2655,145.0542,145.1828,20746.0
2019-08-15 15:40:00,158.09,158.43,158.0,158.37,15696.0,145.2379,145.5503,145.1552,145.4952,15696.0
2019-08-15 15:50:00,158.41,158.46,158.0,158.1,43256.0,145.5319,145.5778,145.1552,145.2471,43256.0
2019-08-16 09:30:00,159.15,159.57,159.15,159.47,16774.0,146.2117,146.5976,146.2117,146.5057,16774.0
2019-08-16 09:40:00,159.51,159.59,159.34,159.43,24126.0,146.5425,146.616,146.3863,146.469,24126.0
2019-08-16 09:50:00,159.35,159.45,159.29,159.4,5257.0,146.3955,146.4874,146.3404,146.4414,5257.0
2019-08-16 10:00:00,159.38,159.51,159.35,159.41,8259.0,146.423,146.5425,146.3955,146.4506,8259.0
2019-08-16 10:10:00,159.42,159.48,159.37,159.43,3282.0,146.4598,146.5149,146.4139,146.469,3282.0
2019-08-16 10:20:00,159.35,160.09,159.35,159.74,13188.0,146.3955,147.0753,146.3955,146.7538,13188.0
2019-08-16 10:30:00,159.77,159.87,159.67,159.87,9615.0,146.7813,146.8732,146.6895,146.8732,9615.0
2019-08-16 10:40:00,159.79,160.22,159.79,160.14,17564.0,146.7997,147.1948,146.7997,147.1213,17564.0
2019-08-16 10:50:00,160.18,160.46,160.14,160.46,7524.0,147.158,147.4152,147.1213,147.4152,7524.0
2019-08-16 11:00:00,160.49,160.53,160.4,160.41,9584.0,147.4428,147.4796,147.3601,147.3693,9584.0
2019-08-16 11:10:00,160.48,160.49,160.11,160.18,19460.0,147.4336,147.4428,147.0937,147.158,19460.0
2019-08-16 11:20:00,160.22,160.34,160.22,160.24,4435.0,147.1948,147.305,147.1948,147.2131,4435.0
2019-08-16 11:30:00,160.26,160.35,160.15,160.25,13120.0,147.2315,147.3142,147.1304,147.2223,13120.0
2019-08-16 11:40:00,160.33,160.34,160.18,160.33,12796.0,147.2958,147.305,147.158,147.2958,12796.0
2019-08-16 11:50:00,160.36,160.46,160.35,160.37,10528.0,147.3234,147.4152,147.3142,147.3326,10528.0
2019-08-16 12:00:00,160.34,160.36,160.25,160.31,18483.0,147.305,147.3234,147.2223,147.2774,18483.0
2019-08-16 12:10:00,160.3,160.32,160.09,160.14,15232.0,147.2683,147.2866,147.0753,147.1213,15232.0
2019-08-16 12:20:00,160.2,160.37,160.2,160.29,6087.0,147.1764,147.3326,147.1764,147.2591,6087.0
2019-08-16 12:30:00,160.27,160.41,160.27,160.37,163860.0,147.2407,147.3693,147.2407,147.3326,163860.0
2019-08-16 12:40:00,160.33,160.45,160.3,160.37,6664.0,147.2958,147.4061,147.2683,147.3326,6664.0
2019-08-16 12:50:00,160.43,160.45,160.33,160.35,4495.0,147.3877,147.4061,147.2958,147.3142,4495.0
2019-08-16 13:00:00,160.39,160.5,160.39,160.5,5245.0,147.3509,147.452,147.3509,147.452,5245.0
2019-08-16 13:10:00,160.52,160.59,160.44,160.55,5807.0,147.4704,147.5347,147.3969,147.4979,5807.0
2019-08-16 13:20:00,160.57,160.58,160.53,160.56,3826.0,147.5163,147.5255,147.4796,147.5071,3826.0
2019-08-16 13:30:00,160.55,160.57,160.45,160.48,10152.0,147.4979,147.5163,147.4061,147.4336,10152.0
2019-08-16 13:40:00,160.49,160.53,160.4,160.41,20120.0,147.4428,147.4796,147.3601,147.3693,20120.0
2019-08-16 13:50:00,160.41,160.52,160.4,160.5,4982.0,147.3693,147.4704,147.3601,147.452,4982.0
2019-08-16 14:00:00,160.48,160.48,160.38,160.38,16934.0,147.4336,147.4336,147.3417,147.3417,16934.0
2019-08-16 14:10:00,160.36,160.45,160.34,160.41,8560.0,147.3234,147.4061,147.305,147.3693,8560.0
2019-08-16 14:20:00,160.42,160.45,160.31,160.38,14930.0,147.3785,147.4061,147.2774,147.3417,14930.0
2019-08-16 14:30:00,160.36,160.41,160.22,160.24,12276.0,147.3234,147.3693,147.1948,147.2131,12276.0
2019-08-16 14:40:00,160.28,160.34,160.2,160.33,10892.0,147.2499,147.305,147.1764,147.2958,10892.0
2019-08-16 14:50:00,160.34,160.39,160.3,160.35,6522.0,147.305,147.3509,147.2683,147.3142,6522.0
2019-08-16 15:00:00,160.32,160.51,160.32,160.44,22630.0,147.2866,147.4612,147.2866,147.3969,22630.0
2019-08-16 15:10:00,160.4,160.48,160.36,160.43,5658.0,147.3601,147.4336,147.3234,147.3877,5658.0
2019-08-16 15:20:00,160.45,160.45,160.28,160.34,9893.0,147.4061,147.4061,147.2499,147.305,9893.0
2019-08-16 15:30:00,160.31,160.34,160.22,160.33,8033.0,147.2774,147.305,147.1948,147.2958,8033.0
2019-08-16 15:40:00,160.36,160.49,160.35,160.45,9068.0,147.3234,147.4428,147.3142,147.4061,9068.0
2019-08-16 15:50:00,160.47,160.69,160.35,160.43,193186.0,147.4244,147.6265,147.3142,147.3877,193186.0
2019-08-19 09:30:00,162.27,162.39,162.23,162.29,6396.0,149.0781,149.1883,149.0414,149.0965,6396.0
2019-08-19 09:40:00,162.24,162.27,162.12,162.12,11752.0,149.0505,149.0781,148.9403,148.9403,11752.0
2019-08-19 09:50:00,162.11,162.13,162.03,162.1,3493.0,148.9311,148.9495,148.8576,148.9219,3493.0
2019-08-19 10:00:00,162.11,162.16,161.96,161.97,2652.0,148.9311,148.977,148.7933,148.8025,2652.0
2019-08-19 10:10:00,161.93,161.96,161.81,161.95,3973.0,148.7657,148.7933,148.6555,148.7841,3973.0
2019-08-19 10:20:00,161.87,162.0,161.87,162.0,541.0,148.7106,148.83,148.7106,148.83,541.0
2019-08-19 10:30:00,162.02,162.15,162.02,162.15,1563.0,148.8484,148.9679,148.8484,148.9679,1563.0
2019-08-19 10:40:00,162.16,162.17,162.04,162.12,4823.0,148.977,148.9862,148.8668,148.9403,4823.0
2019-08-19 10:50:00,162.17,162.28,162.17,162.2,172910.0,148.9862,149.0873,148.9862,149.0138,172910.0
2019-08-19 11:00:00,162.21,162.34,162.21,162.26,3858.0,149.023,149.1424,149.023,149.0689,3858.0
2019-08-19 11:10:00,162.31,162.45,162.29,162.36,4850.0,149.1148,149.2435,149.0965,149.1608,4850.0
2019-08-19 11:20:00,162.39,162.44,162.36,162.44,5438.0,149.1883,149.2343,149.1608,149.2343,5438.0
2019-08-19 11:30:00,162.35,162.52,162.34,162.47,2442.0,149.1516,149.3078,149.1424,149.2618,2442.0
2019-08-19 11:40:00,162.48,162.48,162.45,162.47,500.0,149.271,149.271,149.2435,149.2618,500.0
2019-08-19 11:50:00,162.44,162.44,162.33,162.37,5168.0,149.2343,149.2343,149.1332,149.17,5168.0
2019-08-19 12:00:00,162.37,162.37,162.27,162.36,4128.0,149.17,149.17,149.0781,149.1608,4128.0
2019-08-19 12:10:00,162.33,162.36,162.32,162.36,4139.0,149.1332,149.1608,149.124,149.1608,4139.0
2019-08-19 12:20:00,162.36,162.37,162.28,162.35,19442.0,149.1608,149.17,149.0873,149.1516,19442.0
2019-08-19 12:30:00,162.25,162.34,162.24,162.33,8443.0,149.0597,149.1424,149.0505,149.1332,8443.0
2019-08-19 12:40:00,162.32,162.51,162.3,162.5,14909.0,149.124,149.2986,149.1057,149.2894,14909.0
2019-08-19 12:50:00,162.5,162.51,162.47,162.5,5462.0,149.2894,149.2986,149.2618,149.2894,5462.0
2019-08-19 13:00:00,162.51,162.57,162.51,162.57,7204.0,149.2986,149.3537,149.2986,149.3537,7204.0
2019-08-19 13:10:00,162.56,162.64,162.56,162.63,1830.0,149.3445,149.418,149.3445,149.4088,1830.0
2019-08-19 13:20:00,162.68,162.73,162.58,162.59,12854.0,149.4548,149.5007,149.3629,149.3721,12854.0
2019-08-19 13:30:00,162.58,162.59,162.53,162.54,5831.0,149.3629,149.3721,149.317,149.3261,5831.0
2019-08-19 13:40:00,162.54,162.56,162.46,162.52,146829.0,149.3261,149.3445,149.2527,149.3078,146829.0
2019-08-19 13:50:00,162.51,162.55,162.47,162.47,5279.0,149.2986,149.3353,149.2618,149.2618,5279.0
2019-08-19 14:00:00,162.48,162.52,162.43,162.49,1817.0,149.271,149.3078,149.2251,149.2802,1817.0
2019-08-19 14:10:00,162.48,162.5,162.4,162.42,23809.0,149.271,149.2894,149.1975,149.2159,23809.0
2019-08-19 14:20:00,162.39,162.47,162.39,162.47,2198.0,149.1883,149.2618,149.1883,149.2618,2198.0
2019-08-19 14:30:00,162.43,162.43,162.37,162.39,3045.0,149.2251,149.2251,149.17,149.1883,3045.0
2019-08-19 14:40:00,162.49,162.51,162.47,162.5,2565.0,149.2802,149.2986,149.2618,149.2894,2565.0
2019-08-19 14:50:00,162.53,162.6,162.45,162.46,18879.0,149.317,149.3813,149.2435,149.2527,18879.0
2019-08-19 15:00:00,162.46,162.46,162.36,162.42,1766.0,149.2527,149.2527,149.1608,149.2159,1766.0
2019-08-19 15:10:00,162.44,162.45,162.37,162.4,5167.0,149.2343,149.2435,149.17,149.1975,5167.0
2019-08-19 15:20:00,162.4,162.46,162.35,162.46,4060.0,149.1975,149.2527,149.1516,149.2527,4060.0
2019-08-19 15:30:00,162.43,162.61,162.43,162.58,16607.0,149.2251,149.3905,149.2251,149.3629,16607.0
2019-08-19 15:40:00,162.56,162.56,162.45,162.5,7784.0,149.3445,149.3445,149.2435,149.2894,7784.0
2019-08-19 15:50:00,162.54,162.54,162.26,162.29,16603.0,149.3261,149.3261,149.0689,149.0965,16603.0
2019-08-20 09:30:00,162.07,162.07,161.48,161.64,18915.0,148.8944,148.8944,148.3523,148.4993,18915.0
2019-08-20 09:40:00,161.58,161.6,161.32,161.32,24739.0,148.4442,148.4626,148.2053,148.2053,24739.0
2019-08-20 09:50:00,161.37,161.53,161.28,161.45,5200.0,148.2513,148.3983,148.1686,148.3248,5200.0
2019-08-20 10:00:00,161.45,161.63,161.35,161.6,5181.0,148.3248,148.4901,148.2329,148.4626,5181.0
2019-08-20 10:10:00,161.52,161.69,161.52,161.69,826.0,148.3891,148.5453,148.3891,148.5453,826.0
2019-08-20 10:20:00,161.76,161.77,161.64,161.76,1436.0,148.6096,148.6187,148.4993,148.6096,1436.0
2019-08-20 10:30:00,161.73,161.73,161.54,161.58,7143.0,148.582,148.582,148.4074,148.4442,7143.0
2019-08-20 10:40:00,161.55,161.71,161.55,161.65,769.0,148.4166,148.5636,148.4166,148.5085,769.0
2019-08-20 10:50:00,161.67,162.03,161.67,162.02,2317.0,148.5269,148.8576,148.5269,148.8484,2317.0
2019-08-20 11:00:00,162.03,162.15,161.97,162.15,4650.0,148.8576,148.9679,148.8025,148.9679,4650.0
2019-08-20 11:10:00,162.15,162.3,162.15,162.21,5259.0,148.9679,149.1057,148.9679,149.023,5259.0
2019-08-20 11:20:00,162.2,162.2,162.07,162.1,2012.0,149.0138,149.0138,148.8944,148.9219,2012.0
2019-08-20 11:30:00,162.04,162.08,161.94,161.94,35155.0,148.8668,148.9035,148.7749,148.7749,35155.0
2019-08-20 11:40:00,161.91,161.92,161.8,161.86,3494.0,148.7474,148.7566,148.6463,148.7014,3494.0
2019-08-20 11:50:00,161.89,161.91,161.83,161.87,1006.0,148.729,148.7474,148.6739,148.7106,1006.0
2019-08-20 12:00:00,161.95,161.99,161.91,161.91,2498.0,148.7841,148.8209,148.7474,148.7474,2498.0
2019-08-20 12:10:00,162.0,162.04,161.98,162.02,25923.0,148.83,148.8668,148.8117,148.8484,25923.0
2019-08-20 12:20:00,162.06,162.11,161.97,162.02,1808.0,148.8852,148.9311,148.8025,148.8484,1808.0
2019-08-20 12:30:00,162.02,162.05,161.81,161.84,17025.0,148.8484,148.876,148.6555,148.6831,17025.0
2019-08-20 12:40:00,161.81,161.89,161.81,161.88,6535.0,148.6555,148.729,148.6555,148.7198,6535.0
2019-08-20 12:50:00,161.9,162.0,161.88,162.0,5117.0,148.7382,148.83,148.7198,148.83,5117.0
2019-08-20 13:00:00,161.99,161.99,161.94,161.99,1401.0,148.8209,148.8209,148.7749,148.8209,1401.0
2019-08-20 13:10:00,162.04,162.04,161.94,161.97,44940.0,148.8668,148.8668,148.7749,148.8025,44940.0
2019-08-20 13:20:00,161.92,161.98,161.86,161.93,1452.0,148.7566,148.8117,148.7014,148.7657,1452.0
2019-08-20 13:30:00,161.92,161.92,161.52,161.64,8530.0,148.7566,148.7566,148.3891,148.4993,8530.0
2019-08-20 13:40:00,161.65,161.73,161.62,161.62,6610.0,148.5085,148.582,148.4809,148.4809,6610.0
2019-08-20 13:50:00,161.62,161.76,161.57,161.69,3205.0,148.4809,148.6096,148.435,148.5453,3205.0
2019-08-20 14:00:00,161.72,161.75,161.41,161.44,12498.0,148.5728,148.6004,148.288,148.3156,12498.0
2019-08-20 14:10:00,161.47,161.54,161.37,161.5,3948.0,148.3431,148.4074,148.2513,148.3707,3948.0
2019-08-20 14:20:00,161.42,161.49,161.26,161.49,23974.0,148.2972,148.3615,148.1502,148.3615,23974.0
2019-08-20 14:30:00,161.45,161.63,161.45,161.55,18157.0,148.3248,148.4901,148.3248,148.4166,18157.0
2019-08-20 14:40:00,161.54,161.58,161.41,161.54,5773.0,148.4074,148.4442,148.288,148.4074,5773.0
2019-08-20 14:50:00,161.53,161.55,161.4,161.49,8322.0,148.3983,148.4166,148.2788,148.3615,8322.0
2019-08-20 15:00:00,161.53,161.53,161.32,161.33,8217.0,148.3983,148.3983,148.2053,148.2145,8217.0
2019-08-20 15:10:00,161.34,161.42,161.26,161.32,6527.0,148.2237,148.2972,148.1502,148.2053,6527.0
2019-08-20 15:20:00,161.35,161.55,161.35,161.55,9573.0,148.2329,148.4166,148.2329,148.4166,9573.0
2019-08-20 15:30:00,161.56,161.56,161.45,161.5,2808.0,148.4258,148.4258,148.3248,148.3707,2808.0
2019-08-20 15:40:00,161.48,161.54,161.43,161.49,8291.0,148.3523,148.4074,148.3064,148.3615,8291.0
2019-08-20 15:50:00,161.47,161.52,161.02,161.14,310826.0,148.3431,148.3891,147.9297,148.04,310826.0
2019-08-21 09:30:00,162.45,162.45,162.3,162.36,5427.0,149.2435,149.2435,149.1057,149.1608,5427.0
2019-08-21 09:40:00,162.38,162.6,162.38,162.53,7904.0,149.1792,149.3813,149.1792,149.317,7904.0
2019-08-21 09:50:00,162.56,162.64,162.47,162.47,31496.0,149.3445,149.418,149.2618,149.2618,31496.0
2019-08-21 10:00:00,162.51,162.54,162.37,162.39,29921.0,149.2986,149.3261,149.17,149.1883,29921.0
2019-08-21 10:10:00,162.4,162.42,162.24,162.4,36797.0,149.1975,149.2159,149.0505,149.1975,36797.0
2019-08-21 10:20:00,162.41,162.47,162.37,162.39,59307.0,149.2067,149.2618,149.17,149.1883,59307.0
2019-08-21 10:30:00,162.34,162.4,162.23,162.25,16215.0,149.1424,149.1975,149.0414,149.0597,16215.0
2019-08-21 10:40:00,162.25,162.27,162.19,162.27,10508.0,149.0597,149.0781,149.0046,149.0781,10508.0
2019-08-21 10:50:00,162.3,162.36,162.3,162.35,4711.0,149.1057,149.1608,149.1057,149.1516,4711.0
2019-08-21 11:00:00,162.34,162.48,162.2,162.48,28792.0,149.1424,149.271,149.0138,149.271,28792.0
2019-08-21 11:10:00,162.49,162.51,162.42,162.43,5262.0,149.2802,149.2986,149.2159,149.2251,5262.0
2019-08-21 11:20:00,162.44,162.49,162.44,162.45,4809.0,149.2343,149.2802,149.2343,149.2435,4809.0
2019-08-21 11:30:00,162.45,162.61,162.44,162.6,20845.0,149.2435,149.3905,149.2343,149.3813,20845.0
2019-08-21 11:40:00,162.63,162.66,162.54,162.54,45422.0,149.4088,149.4364,149.3261,149.3261,45422.0
2019-08-21 11:50:00,162.54,162.65,162.44,162.52,48840.0,149.3261,149.4272,149.2343,149.3078,48840.0
2019-08-21 12:00:00,162.6,162.62,162.54,162.54,25065.0,149.3813,149.3996,149.3261,149.3261,25065.0
2019-08-21 12:10:00,162.56,162.62,162.5,162.5,6805.0,149.3445,149.3996,149.2894,149.2894,6805.0
2019-08-21 12:20:00,162.5,162.5,162.45,162.45,8192.0,149.2894,149.2894,149.2435,149.2435,8192.0
2019-08-21 12:30:00,162.47,162.49,162.41,162.47,9632.0,149.2618,149.2802,149.2067,149.2618,9632.0
2019-08-21 12:40:00,162.48,162.5,162.42,162.49,7924.0,149.271,149.2894,149.2159,149.2802,7924.0
2019-08-21 12:50:00,162.51,162.58,162.51,162.53,17395.0,149.2986,149.3629,149.2986,149.317,17395.0
2019-08-21 13:00:00,162.51,162.57,162.51,162.55,7617.0,149.2986,149.3537,149.2986,149.3353,7617.0
2019-08-21 13:10:00,162.54,162.55,162.5,162.54,5849.0,149.3261,149.3353,149.2894,149.3261,5849.0
2019-08-21 13:20:00,162.56,162.57,162.5,162.51,7537.0,149.3445,149.3537,149.2894,149.2986,7537.0
2019-08-21 13:30:00,162.52,162.52,162.44,162.45,7828.0,149.3078,149.3078,149.2343,149.2435,7828.0
2019-08-21 13:40:00,162.47,162.5,162.43,162.46,37950.0,149.2618,149.2894,149.2251,149.2527,37950.0
2019-08-21 13:50:00,162.45,162.45,162.38,162.38,14114.0,149.2435,149.2435,149.1792,149.1792,14114.0
2019-08-21 14:00:00,162.37,162.55,162.05,162.42,17574.0,149.17,149.3353,148.876,149.2159,17574.0
2019-08-21 14:10:00,162.41,162.56,162.29,162.52,8061.0,149.2067,149.3445,149.0965,149.3078,8061.0
2019-08-21 14:20:00,162.52,162.55,162.45,162.51,6700.0,149.3078,149.3353,149.2435,149.2986,6700.0
2019-08-21 14:30:00,162.52,162.54,162.23,162.24,11365.0,149.3078,149.3261,149.0414,149.0505,11365.0
2019-08-21 14:40:00,162.26,162.31,162.13,162.13,15690.0,149.0689,149.1148,148.9495,148.9495,15690.0
2019-08-21 14:50:00,162.14,162.2,162.1,162.18,15855.0,148.9587,149.0138,148.9219,148.9954,15855.0
2019-08-21 15:00:00,162.18,162.27,162.12,162.17,9961.0,148.9954,149.0781,148.9403,148.9862,9961.0
2019-08-21 15:10:00,162.25,162.38,162.25,162.36,13466.0,149.0597,149.1792,149.0597,149.1608,13466.0
2019-08-21 15:20:00,162.35,162.37,162.27,162.33,13702.0,149.1516,149.17,149.0781,149.1332,13702.0
2019-08-21 15:30:00,162.32,162.44,162.32,162.4,16415.0,149.124,149.2343,149.124,149.1975,16415.0
2019-08-21 15:40:00,162.39,162.4,162.32,162.35,20015.0,149.1883,149.1975,149.124,149.1516,20015.0
2019-08-21 15:50:00,162.37,162.48,162.34,162.4,46015.0,149.17,149.271,149.1424,149.1975,46015.0
2019-08-22 09:30:00,162.8,163.13,162.8,163.12,8034.0,149.565,149.8682,149.565,149.859,8034.0
2019-08-22 09:40:00,163.12,163.22,162.88,162.9,12108.0,149.859,149.9509,149.6385,149.6569,12108.0
2019-08-22 09:50:00,162.92,163.01,162.9,162.93,5144.0,149.6753,149.7579,149.6569,149.6844,5144.0
2019-08-22 10:00:00,162.9,162.93,162.83,162.83,2456.0,149.6569,149.6844,149.5926,149.5926,2456.0
2019-08-22 10:10:00,162.76,162.76,162.63,162.64,3503.0,149.5283,149.5283,149.4088,149.418,3503.0
2019-08-22 10:20:00,162.51,162.51,162.27,162.27,484.0,149.2986,149.2986,149.0781,149.0781,484.0
2019-08-22 10:30:00,162.19,162.19,161.57,161.62,22192.0,149.0046,149.0046,148.435,148.4809,22192.0
2019-08-22 10:40:00,161.63,161.74,161.43,161.67,11738.0,148.4901,148.5912,148.3064,148.5269,11738.0
2019-08-22 10:50:00,161.67,161.68,161.39,161.39,11175.0,148.5269,148.5361,148.2696,148.2696,11175.0
2019-08-22 11:00:00,161.57,161.86,161.37,161.86,6172.0,148.435,148.7014,148.2513,148.7014,6172.0
2019-08-22 11:10:00,161.87,161.98,161.83,161.97,32760.0,148.7106,148.8117,148.6739,148.8025,32760.0
2019-08-22 11:20:00,161.93,161.97,161.76,161.77,4088.0,148.7657,148.8025,148.6096,148.6187,4088.0
2019-08-22 11:30:00,161.83,162.05,161.83,162.05,1399.0,148.6739,148.876,148.6739,148.876,1399.0
2019-08-22 11:40:00,161.98,162.0,161.9,161.91,2918.0,148.8117,148.83,148.7382,148.7474,2918.0
2019-08-22 11:50:00,161.91,161.95,161.89,161.89,1022.0,148.7474,148.7841,148.729,148.729,1022.0
2019-08-22 12:00:00,161.88,162.24,161.88,162.24,4304.0,148.7198,149.0505,148.7198,149.0505,4304.0
2019-08-22 12:10:00,162.23,162.26,162.19,162.2,3089.0,149.0414,149.0689,149.0046,149.0138,3089.0
2019-08-22 12:20:00,162.23,162.24,162.14,162.16,2440.0,149.0414,149.0505,148.9587,148.977,2440.0
2019-08-22 12:30:00,162.18,162.18,162.11,162.11,1973.0,148.9954,148.9954,148.9311,148.9311,1973.0
2019-08-22 12:40:00,162.12,162.32,162.12,162.31,1056.0,148.9403,149.124,148.9403,149.1148,1056.0
2019-08-22 12:50:00,162.28,162.29,162.2,162.2,1347.0,149.0873,149.0965,149.0138,149.0138,1347.0
2019-08-22 13:00:00,162.21,162.36,162.21,162.33,1000.0,149.023,149.1608,149.023,149.1332,1000.0
2019-08-22 13:10:00,162.35,162.41,162.35,162.39,4867.0,149.1516,149.2067,149.1516,149.1883,4867.0
2019-08-22 13:20:00,162.45,162.58,162.45,162.53,2347.0,149.2435,149.3629,149.2435,149.317,2347.0
2019-08-22 13:30:00,162.52,162.62,162.49,162.6,11644.0,149.3078,149.3996,149.2802,149.3813,11644.0
2019-08-22 13:40:00,162.6,162.62,162.51,162.51,2814.0,149.3813,149.3996,149.2986,149.2986,2814.0
2019-08-22 13:50:00,162.49,162.53,162.47,162.53,819.0,149.2802,149.317,149.2618,149.317,819.0
2019-08-22 14:00:00,162.52,162.58,162.43,162.45,9566.0,149.3078,149.3629,149.2251,149.2435,9566.0
2019-08-22 14:10:00,162.39,162.45,162.37,162.45,844.0,149.1883,149.2435,149.17,149.2435,844.0
2019-08-22 14:20:00,162.4,162.43,162.35,162.35,2565.0,149.1975,149.2251,149.1516,149.1516,2565.0
2019-08-22 14:30:00,162.35,162.43,162.33,162.42,6457.0,149.1516,149.2251,149.1332,149.2159,6457.0
2019-08-22 14:40:00,162.39,162.68,162.39,162.57,54039.0,149.1883,149.4548,149.1883,149.3537,54039.0
2019-08-22 14:50:00,162.59,162.68,162.56,162.65,11785.0,149.3721,149.4548,149.3445,149.4272,11785.0
2019-08-22 15:00:00,162.65,162.65,162.51,162.52,2388.0,149.4272,149.4272,149.2986,149.3078,2388.0
2019-08-22 15:10:00,162.36,162.42,162.32,162.37,5047.0,149.1608,149.2159,149.124,149.17,5047.0
2019-08-22 15:20:00,162.38,162.46,162.37,162.45,3585.0,149.1792,149.2527,149.17,149.2435,3585.0
2019-08-22 15:30:00,162.49,162.54,162.44,162.54,11255.0,149.2802,149.3261,149.2343,149.3261,11255.0
2019-08-22 15:40:00,162.54,162.62,162.54,162.57,5638.0,149.3261,149.3996,149.3261,149.3537,5638.0
2019-08-22 15:50:00,162.61,162.87,162.27,162.32,34396.0,149.3905,149.6293,149.0781,149.124,34396.0
2019-08-23 09:30:00,161.59,161.63,161.4,161.44,14617.0,148.4534,148.4901,148.2788,148.3156,14617.0
2019-08-23 09:40:00,161.64,161.69,161.25,161.25,1678.0,148.4993,148.5453,148.141,148.141,1678.0
2019-08-23 09:50:00,161.21,161.63,161.21,161.63,1277.0,148.1043,148.4901,148.1043,148.4901,1277.0
2019-08-23 10:00:00,161.56,162.15,161.47,161.87,14753.0,148.4258,148.9679,148.3431,148.7106,14753.0
2019-08-23 10:10:00,161.68,162.03,161.45,162.02,8071.0,148.5361,148.8576,148.3248,148.8484,8071.0
2019-08-23 10:20:00,162.05,162.08,161.8,161.94,20065.0,148.876,148.9035,148.6463,148.7749,20065.0
2019-08-23 10:30:00,161.84,162.42,161.84,162.42,7841.0,148.6831,149.2159,148.6831,149.2159,7841.0
2019-08-23 10:40:00,162.52,162.58,162.15,162.18,3300.0,149.3078,149.3629,148.9679,148.9954,3300.0
2019-08-23 10:50:00,162.33,162.54,162.06,162.06,10165.0,149.1332,149.3261,148.8852,148.8852,10165.0
2019-08-23 11:00:00,162.11,162.11,160.09,160.09,35804.0,148.9311,148.9311,147.0753,147.0753,35804.0
2019-08-23 11:10:00,159.8,160.6,159.69,160.57,22131.0,146.8089,147.5439,146.7078,147.5163,22131.0
2019-08-23 11:20:00,160.51,160.51,160.04,160.13,28411.0,147.4612,147.4612,147.0294,147.1121,28411.0
2019-08-23 11:30:00,160.06,160.07,159.57,159.76,17486.0,147.0478,147.057,146.5976,146.7722,17486.0
2019-08-23 11:40:00,159.63,159.77,159.56,159.58,9333.0,146.6527,146.7813,146.5884,146.6068,9333.0
2019-08-23 11:50:00,159.63,159.65,159.28,159.31,6435.0,146.6527,146.6711,146.3312,146.3587,6435.0
2019-08-23 12:00:00,159.22,159.41,159.1,159.27,10040.0,146.2761,146.4506,146.1658,146.322,10040.0
2019-08-23 12:10:00,159.41,159.72,159.28,159.71,19705.0,146.4506,146.7354,146.3312,146.7262,19705.0
2019-08-23 12:20:00,159.67,159.67,159.35,159.35,10245.0,146.6895,146.6895,146.3955,146.3955,10245.0
2019-08-23 12:30:00,159.32,159.77,159.32,159.7,12054.0,146.3679,146.7813,146.3679,146.717,12054.0
2019-08-23 12:40:00,159.68,159.68,159.31,159.32,17804.0,146.6987,146.6987,146.3587,146.3679,17804.0
2019-08-23 12:50:00,159.35,159.41,159.18,159.34,16918.0,146.3955,146.4506,146.2393,146.3863,16918.0
2019-08-23 13:00:00,159.24,159.33,159.02,159.06,26898.0,146.2944,146.3771,146.0923,146.1291,26898.0
2019-08-23 13:10:00,159.03,159.42,158.98,158.98,22829.0,146.1015,146.4598,146.0556,146.0556,22829.0
2019-08-23 13:20:00,158.92,158.95,158.78,158.88,6502.0,146.0004,146.028,145.8718,145.9637,6502.0
2019-08-23 13:30:00,158.82,159.19,158.81,159.15,11502.0,145.9086,146.2485,145.8994,146.2117,11502.0
2019-08-23 13:40:00,159.15,159.28,158.97,159.21,26133.0,146.2117,146.3312,146.0464,146.2669,26133.0
2019-08-23 13:50:00,159.15,159.34,159.15,159.19,3052.0,146.2117,146.3863,146.2117,146.2485,3052.0
2019-08-23 14:00:00,159.1,159.17,159.02,159.04,15397.0,146.1658,146.2301,146.0923,146.1107,15397.0
2019-08-23 14:10:00,159.02,159.07,158.93,158.98,7278.0,146.0923,146.1382,146.0096,146.0556,7278.0
2019-08-23 14:20:00,159.0,159.03,158.98,159.01,2748.0,146.0739,146.1015,146.0556,146.0831,2748.0
2019-08-23 14:30:00,159.04,159.17,158.89,158.9,4204.0,146.1107,146.2301,145.9729,145.9821,4204.0
2019-08-23 14:40:00,158.84,158.92,158.6,158.69,3227.0,145.9269,146.0004,145.7065,145.7891,3227.0
2019-08-23 14:50:00,158.61,158.85,158.59,158.85,17230.0,145.7156,145.9361,145.6973,145.9361,17230.0
2019-08-23 15:00:00,158.84,159.03,158.76,158.87,2400.0,145.9269,146.1015,145.8534,145.9545,2400.0
2019-08-23 15:10:00,158.87,158.87,158.48,158.69,14015.0,145.9545,145.9545,145.5962,145.7891,14015.0
2019-08-23 15:20:00,158.71,158.75,158.47,158.51,19761.0,145.8075,145.8443,145.587,145.6238,19761.0
2019-08-23 15:30:00,158.38,158.45,158.25,158.3,62414.0,145.5043,145.5687,145.3849,145.4308,62414.0
2019-08-23 15:40:00,158.29,158.44,158.12,158.12,18708.0,145.4217,145.5595,145.2655,145.2655,18708.0
2019-08-23 15:50:00,158.0,158.19,157.49,158.18,49150.0,145.1552,145.3298,144.6867,145.3206,49150.0
2019-08-26 09:30:00,159.68,159.72,159.35,159.52,25979.0,146.6987,146.7354,146.3955,146.5517,25979.0
2019-08-26 09:40:00,159.51,159.52,158.99,158.99,11363.0,146.5425,146.5517,146.0648,146.0648,11363.0
2019-08-26 09:50:00,159.11,159.33,159.09,159.33,3765.0,146.175,146.3771,146.1566,146.3771,3765.0
2019-08-26 10:00:00,159.32,159.37,158.99,159.0,29881.0,146.3679,146.4139,146.0648,146.0739,29881.0
2019-08-26 10:10:00,158.95,158.99,158.61,158.73,5404.0,146.028,146.0648,145.7156,145.8259,5404.0
2019-08-26 10:20:00,158.74,158.95,158.69,158.93,29880.0,145.8351,146.028,145.7891,146.0096,29880.0
2019-08-26 10:30:00,158.84,159.02,158.82,158.94,5520.0,145.9269,146.0923,145.9086,146.0188,5520.0
2019-08-26 10:40:00,158.87,159.2,158.7,159.14,17193.0,145.9545,146.2577,145.7983,146.2026,17193.0
2019-08-26 10:50:00,159.17,159.19,158.92,159.03,14047.0,146.2301,146.2485,146.0004,146.1015,14047.0
2019-08-26 11:00:00,159.03,159.26,158.99,159.25,15277.0,146.1015,146.3128,146.0648,146.3036,15277.0
2019-08-26 11:10:00,159.23,159.61,159.16,159.24,45334.0,146.2852,146.6343,146.2209,146.2944,45334.0
2019-08-26 11:20:00,159.27,159.44,159.26,159.32,7674.0,146.322,146.4782,146.3128,146.3679,7674.0
2019-08-26 11:30:00,159.45,159.47,159.32,159.47,8367.0,146.4874,146.5057,146.3679,146.5057,8367.0
2019-08-26 11:40:00,159.44,159.44,159.11,159.26,3849.0,146.4782,146.4782,146.175,146.3128,3849.0
2019-08-26 11:50:00,159.25,159.36,159.18,159.29,3366.0,146.3036,146.4047,146.2393,146.3404,3366.0
2019-08-26 12:00:00,159.34,159.49,159.28,159.49,6123.0,146.3863,146.5241,146.3312,146.5241,6123.0
2019-08-26 12:10:00,159.49,159.5,159.33,159.34,2512.0,146.5241,146.5333,146.3771,146.3863,2512.0
2019-08-26 12:20:00,159.32,159.82,159.32,159.71,5993.0,146.3679,146.8273,146.3679,146.7262,5993.0
2019-08-26 12:30:00,159.71,159.71,159.58,159.6,3887.0,146.7262,146.7262,146.6068,146.6252,3887.0
2019-08-26 12:40:00,159.63,159.63,159.55,159.59,4965.0,146.6527,146.6527,146.5792,146.616,4965.0
2019-08-26 12:50:00,159.59,159.71,159.57,159.64,2330.0,146.616,146.7262,146.5976,146.6619,2330.0
2019-08-26 13:00:00,159.64,159.76,159.64,159.76,47043.0,146.6619,146.7722,146.6619,146.7722,47043.0
2019-08-26 13:10:00,159.75,159.75,159.49,159.51,8109.0,146.763,146.763,146.5241,146.5425,8109.0
2019-08-26 13:20:00,159.52,159.57,159.5,159.55,3763.0,146.5517,146.5976,146.5333,146.5792,3763.0
2019-08-26 13:30:00,159.54,159.55,159.4,159.51,85971.0,146.57,146.5792,146.4414,146.5425,85971.0
2019-08-26 13:40:00,159.48,159.52,159.45,159.5,4694.0,146.5149,146.5517,146.4874,146.5333,4694.0
2019-08-26 13:50:00,159.51,159.51,159.35,159.43,4183.0,146.5425,146.5425,146.3955,146.469,4183.0
2019-08-26 14:00:00,159.45,159.45,159.17,159.17,3987.0,146.4874,146.4874,146.2301,146.2301,3987.0
2019-08-26 14:10:00,159.18,159.23,159.11,159.2,8228.0,146.2393,146.2852,146.175,146.2577,8228.0
2019-08-26 14:20:00,159.11,159.18,159.08,159.1,11261.0,146.175,146.2393,146.1474,146.1658,11261.0
2019-08-26 14:30:00,159.13,159.27,159.11,159.27,19670.0,146.1934,146.322,146.175,146.322,19670.0
2019-08-26 14:40:00,159.3,159.34,159.26,159.26,7644.0,146.3495,146.3863,146.3128,146.3128,7644.0
2019-08-26 14:50:00,159.28,159.33,159.17,159.33,11971.0,146.3312,146.3771,146.2301,146.3771,11971.0
2019-08-26 15:00:00,159.34,159.52,159.21,159.28,17824.0,146.3863,146.5517,146.2669,146.3312,17824.0
2019-08-26 15:10:00,159.26,159.56,159.26,159.47,8922.0,146.3128,146.5884,146.3128,146.5057,8922.0
2019-08-26 15:20:00,159.48,159.48,159.37,159.38,6917.0,146.5149,146.5149,146.4139,146.423,6917.0
2019-08-26 15:30:00,159.39,159.55,159.29,159.31,10129.0,146.4322,146.5792,146.3404,146.3587,10129.0
2019-08-26 15:40:00,159.29,159.33,159.23,159.26,12730.0,146.3404,146.3771,146.2852,146.3128,12730.0
2019-08-26 15:50:00,159.27,159.9,159.27,159.9,43714.0,146.322,146.9008,146.322,146.9008,43714.0
2019-08-27 09:30:00,160.79,160.85,160.62,160.72,8142.0,147.7184,147.7735,147.5622,147.6541,8142.0
2019-08-27 09:40:00,160.74,160.93,160.61,160.86,14361.0,147.6725,147.847,147.5531,147.7827,14361.0
2019-08-27 09:50:00,160.62,160.72,160.51,160.65,6477.0,147.5622,147.6541,147.4612,147.5898,6477.0
2019-08-27 10:00:00,160.69,160.72,160.54,160.54,2968.0,147.6265,147.6541,147.4887,147.4887,2968.0
2019-08-27 10:10:00,160.51,160.53,160.43,160.48,4596.0,147.4612,147.4796,147.3877,147.4336,4596.0
2019-08-27 10:20:00,160.52,160.53,160.32,160.39,3579.0,147.4704,147.4796,147.2866,147.3509,3579.0
2019-08-27 10:30:00,160.37,160.49,160.37,160.49,500.0,147.3326,147.4428,147.3326,147.4428,500.0
2019-08-27 10:40:00,160.42,160.43,160.25,160.25,2315.0,147.3785,147.3877,147.2223,147.2223,2315.0
2019-08-27 10:50:00,160.3,160.3,160.09,160.1,13680.0,147.2683,147.2683,147.0753,147.0845,13680.0
2019-08-27 11:00:00,160.12,160.21,160.01,160.01,7773.0,147.1029,147.1856,147.0018,147.0018,7773.0
2019-08-27 11:10:00,160.0,160.0,159.56,159.56,9419.0,146.9926,146.9926,146.5884,146.5884,9419.0
2019-08-27 11:20:00,159.57,159.71,159.51,159.71,17461.0,146.5976,146.7262,146.5425,146.7262,17461.0
2019-08-27 11:30:00,159.74,159.84,159.74,159.82,1584.0,146.7538,146.8456,146.7538,146.8273,1584.0
2019-08-27 11:40:00,159.85,159.87,159.73,159.87,29470.0,146.8548,146.8732,146.7446,146.8732,29470.0
2019-08-27 11:50:00,159.84,159.86,159.53,159.56,4269.0,146.8456,146.864,146.5609,146.5884,4269.0
2019-08-27 12:00:00,159.56,159.67,159.33,159.42,14137.0,146.5884,146.6895,146.3771,146.4598,14137.0
2019-08-27 12:10:00,159.41,159.44,159.35,159.38,5881.0,146.4506,146.4782,146.3955,146.423,5881.0
2019-08-27 12:20:00,159.38,159.49,159.33,159.44,13308.0,146.423,146.5241,146.3771,146.4782,13308.0
2019-08-27 12:30:00,159.43,159.5,159.0,159.01,11180.0,146.469,146.5333,146.0739,146.0831,11180.0
2019-08-27 12:40:00,159.06,159.19,158.96,159.16,11932.0,146.1291,146.2485,146.0372,146.2209,11932.0
2019-08-27 12:50:00,159.09,159.12,158.86,158.86,6293.0,146.1566,146.1842,145.9453,145.9453,6293.0
2019-08-27 13:00:00,158.77,159.06,158.77,159.06,400.0,145.8626,146.1291,145.8626,146.1291,400.0
2019-08-27 13:10:00,158.95,158.96,158.81,158.95,17608.0,146.028,146.0372,145.8994,146.028,17608.0
2019-08-27 13:20:00,159.01,159.19,159.0,159.19,2776.0,146.0831,146.2485,146.0739,146.2485,2776.0
2019-08-27 13:30:00,159.2,159.65,159.15,159.5,7030.0,146.2577,146.6711,146.2117,146.5333,7030.0
2019-08-27 13:40:00,159.58,159.58,159.52,159.56,4856.0,146.6068,146.6068,146.5517,146.5884,4856.0
2019-08-27 13:50:00,159.55,159.56,159.42,159.52,2440.0,146.5792,146.5884,146.4598,146.5517,2440.0
2019-08-27 14:00:00,159.62,159.65,159.36,159.36,120556.0,146.6435,146.6711,146.4047,146.4047,120556.0
2019-08-27 14:10:00,159.29,159.29,159.19,159.26,1951.0,146.3404,146.3404,146.2485,146.3128,1951.0
2019-08-27 14:20:00,159.35,159.38,159.26,159.27,1994.0,146.3955,146.423,146.3128,146.322,1994.0
2019-08-27 14:30:00,159.27,159.29,159.2,159.24,42809.0,146.322,146.3404,146.2577,146.2944,42809.0
2019-08-27 14:40:00,159.31,159.45,159.22,159.42,4514.0,146.3587,146.4874,146.2761,146.4598,4514.0
2019-08-27 14:50:00,159.46,159.67,159.46,159.64,9688.0,146.4965,146.6895,146.4965,146.6619,9688.0
2019-08-27 15:00:00,159.64,159.88,159.64,159.77,63057.0,146.6619,146.8824,146.6619,146.7813,63057.0
2019-08-27 15:10:00,159.71,159.71,159.49,159.52,4233.0,146.7262,146.7262,146.5241,146.5517,4233.0
2019-08-27 15:20:00,159.48,159.48,159.34,159.34,5000.0,146.5149,146.5149,146.3863,146.3863,5000.0
2019-08-27 15:30:00,159.27,159.43,159.21,159.43,3063.0,146.322,146.469,146.2669,146.469,3063.0
2019-08-27 15:40:00,159.52,159.63,159.41,159.56,4686.0,146.5517,146.6527,146.4506,146.5884,4686.0
2019-08-27 15:50:00,159.57,159.57,159.16,159.17,86328.0,146.5976,146.5976,146.2209,146.2301,86328.0
2019-08-28 09:30:00,158.77,158.81,158.36,158.54,18406.0,145.8626,145.8994,145.486,145.6513,18406.0
2019-08-28 09:40:00,158.52,159.0,158.52,158.95,5525.0,145.633,146.0739,145.633,146.028,5525.0
2019-08-28 09:50:00,158.93,159.32,158.91,159.32,5053.0,146.0096,146.3679,145.9913,146.3679,5053.0
2019-08-28 10:00:00,159.23,159.55,159.23,159.55,4364.0,146.2852,146.5792,146.2852,146.5792,4364.0
2019-08-28 10:10:00,159.58,159.58,159.35,159.37,6789.0,146.6068,146.6068,146.3955,146.4139,6789.0
2019-08-28 10:20:00,159.24,159.39,159.22,159.25,10570.0,146.2944,146.4322,146.2761,146.3036,10570.0
2019-08-28 10:30:00,159.3,159.56,159.3,159.55,11352.0,146.3495,146.5884,146.3495,146.5792,11352.0
2019-08-28 10:40:00,159.47,159.87,159.47,159.72,6349.0,146.5057,146.8732,146.5057,146.7354,6349.0
2019-08-28 10:50:00,159.76,159.88,159.74,159.76,12909.0,146.7722,146.8824,146.7538,146.7722,12909.0
2019-08-28 11:00:00,159.77,159.77,159.57,159.65,4181.0,146.7813,146.7813,146.5976,146.6711,4181.0
2019-08-28 11:10:00,159.68,159.69,159.58,159.68,2557.0,146.6987,146.7078,146.6068,146.6987,2557.0
2019-08-28 11:20:00,159.73,160.14,159.7,160.14,14449.0,146.7446,147.1213,146.717,147.1213,14449.0
2019-08-28 11:30:00,160.1,160.12,160.01,160.01,2148.0,147.0845,147.1029,147.0018,147.0018,2148.0
2019-08-28 11:40:00,160.09,160.25,160.09,160.17,3767.0,147.0753,147.2223,147.0753,147.1488,3767.0
2019-08-28 11:50:00,160.18,160.22,160.06,160.08,8899.0,147.158,147.1948,147.0478,147.0661,8899.0
2019-08-28 12:00:00,160.07,160.14,160.07,160.14,6044.0,147.057,147.1213,147.057,147.1213,6044.0
2019-08-28 12:10:00,160.07,160.18,160.07,160.18,988.0,147.057,147.158,147.057,147.158,988.0
2019-08-28 12:20:00,160.15,160.15,160.06,160.06,893.0,147.1304,147.1304,147.0478,147.0478,893.0
2019-08-28 12:30:00,160.08,160.09,159.98,159.98,16413.0,147.0661,147.0753,146.9743,146.9743,16413.0
2019-08-28 12:40:00,159.94,160.0,159.93,159.99,4158.0,146.9375,146.9926,146.9283,146.9835,4158.0
2019-08-28 12:50:00,159.98,160.24,159.97,160.24,8062.0,146.9743,147.2131,146.9651,147.2131,8062.0
2019-08-28 13:00:00,160.19,160.19,160.07,160.09,1438.0,147.1672,147.1672,147.057,147.0753,1438.0
2019-08-28 13:10:00,160.05,160.05,159.83,159.96,54631.0,147.0386,147.0386,146.8365,146.9559,54631.0
2019-08-28 13:20:00,159.97,160.05,159.97,160.05,32317.0,146.9651,147.0386,146.9651,147.0386,32317.0
2019-08-28 13:30:00,160.03,160.17,160.02,160.15,16116.0,147.0202,147.1488,147.011,147.1304,16116.0
2019-08-28 13:40:00,160.15,160.15,160.15,160.15,0.0,147.1304,147.1304,147.1304,147.1304,0.0
2019-08-28 13:50:00,160.15,160.15,160.06,160.07,4696.0,147.1304,147.1304,147.0478,147.057,4696.0
2019-08-28 14:00:00,160.06,160.16,160.03,160.11,4473.0,147.0478,147.1396,147.0202,147.0937,4473.0
2019-08-28 14:10:00,160.08,160.12,160.08,160.12,887.0,147.0661,147.1029,147.0661,147.1029,887.0
2019-08-28 14:20:00,160.16,160.16,160.09,160.13,687.0,147.1396,147.1396,147.0753,147.1121,687.0
2019-08-28 14:30:00,160.12,160.26,160.1,160.19,3072.0,147.1029,147.2315,147.0845,147.1672,3072.0
2019-08-28 14:40:00,160.24,160.32,160.16,160.3,7449.0,147.2131,147.2866,147.1396,147.2683,7449.0
2019-08-28 14:50:00,160.33,160.37,160.3,160.36,3616.0,147.2958,147.3326,147.2683,147.3234,3616.0
2019-08-28 15:00:00,160.33,160.33,160.26,160.27,2280.0,147.2958,147.2958,147.2315,147.2407,2280.0
2019-08-28 15:10:00,160.34,160.4,160.21,160.4,7479.0,147.305,147.3601,147.1856,147.3601,7479.0
2019-08-28 15:20:00,160.36,160.36,160.13,160.13,10504.0,147.3234,147.3234,147.1121,147.1121,10504.0
2019-08-28 15:30:00,160.08,160.2,160.02,160.15,7099.0,147.0661,147.1764,147.011,147.1304,7099.0
2019-08-28 15:40:00,160.13,160.25,160.12,160.25,8128.0,147.1121,147.2223,147.1029,147.2223,8128.0
2019-08-28 15:50:00,160.2,160.32,160.14,160.25,38473.0,147.1764,147.2866,147.1213,147.2223,38473.0
2019-08-29 09:30:00,161.86,162.26,161.86,162.05,9199.0,148.7014,149.0689,148.7014,148.876,9199.0
2019-08-29 09:40:00,162.04,162.23,161.85,162.19,14071.0,148.8668,149.0414,148.6922,149.0046,14071.0
2019-08-29 09:50:00,162.15,162.35,162.14,162.19,6042.0,148.9679,149.1516,148.9587,149.0046,6042.0
2019-08-29 10:00:00,162.22,162.22,162.04,162.07,2831.0,149.0322,149.0322,148.8668,148.8944,2831.0
2019-08-29 10:10:00,161.94,161.98,161.82,161.94,7429.0,148.7749,148.8117,148.6647,148.7749,7429.0
2019-08-29 10:20:00,161.98,162.08,161.94,162.04,2938.0,148.8117,148.9035,148.7749,148.8668,2938.0
2019-08-29 10:30:00,162.0,162.03,161.31,161.62,16789.0,148.83,148.8576,148.1961,148.4809,16789.0
2019-08-29 10:40:00,161.66,161.85,161.56,161.56,3772.0,148.5177,148.6922,148.4258,148.4258,3772.0
2019-08-29 10:50:00,161.66,161.87,161.64,161.87,4663.0,148.5177,148.7106,148.4993,148.7106,4663.0
2019-08-29 11:00:00,161.85,161.98,161.85,161.93,25994.0,148.6922,148.8117,148.6922,148.7657,25994.0
2019-08-29 11:10:00,161.91,162.04,161.9,162.0,1145.0,148.7474,148.8668,148.7382,148.83,1145.0
2019-08-29 11:20:00,162.06,162.17,162.04,162.17,786.0,148.8852,148.9862,148.8668,148.9862,786.0
2019-08-29 11:30:00,162.15,162.32,162.15,162.3,4024.0,148.9679,149.124,148.9679,149.1057,4024.0
2019-08-29 11:40:00,162.3,162.41,162.3,162.4,1450.0,149.1057,149.2067,149.1057,149.1975,1450.0
2019-08-29 11:50:00,162.41,162.41,162.33,162.34,4812.0,149.2067,149.2067,149.1332,149.1424,4812.0
2019-08-29 12:00:00,162.34,162.35,162.24,162.3,6921.0,149.1424,149.1516,149.0505,149.1057,6921.0
2019-08-29 12:10:00,162.38,162.41,162.36,162.4,4827.0,149.1792,149.2067,149.1608,149.1975,4827.0
2019-08-29 12:20:00,162.43,162.46,162.39,162.4,3571.0,149.2251,149.2527,149.1883,149.1975,3571.0
2019-08-29 12:30:00,162.35,162.52,162.35,162.52,2144.0,149.1516,149.3078,149.1516,149.3078,2144.0
2019-08-29 12:40:00,162.53,162.53,162.41,162.41,7052.0,149.317,149.317,149.2067,149.2067,7052.0
2019-08-29 12:50:00,162.4,162.47,162.36,162.47,2325.0,149.1975,149.2618,149.1608,149.2618,2325.0
2019-08-29 13:00:00,162.45,162.49,162.45,162.47,1561.0,149.2435,149.2802,149.2435,149.2618,1561.0
2019-08-29 13:10:00,162.42,162.48,162.41,162.48,1715.0,149.2159,149.271,149.2067,149.271,1715.0
2019-08-29 13:20:00,162.46,162.52,162.4,162.42,112342.0,149.2527,149.3078,149.1975,149.2159,112342.0
2019-08-29 13:30:00,162.39,162.54,162.35,162.54,10459.0,149.1883,149.3261,149.1516,149.3261,10459.0
2019-08-29 13:40:00,162.54,162.55,162.54,162.55,281.0,149.3261,149.3353,149.3261,149.3353,281.0
2019-08-29 13:50:00,162.55,162.61,162.52,162.56,6763.0,149.3353,149.3905,149.3078,149.3445,6763.0
2019-08-29 14:00:00,162.58,162.67,162.58,162.61,6597.0,149.3629,149.4456,149.3629,149.3905,6597.0
2019-08-29 14:10:00,162.66,162.67,162.5,162.51,5011.0,149.4364,149.4456,149.2894,149.2986,5011.0
2019-08-29 14:20:00,162.45,162.55,162.42,162.54,2603.0,149.2435,149.3353,149.2159,149.3261,2603.0
2019-08-29 14:30:00,162.56,162.58,162.51,162.51,2509.0,149.3445,149.3629,149.2986,149.2986,2509.0
2019-08-29 14:40:00,162.55,162.55,162.49,162.49,800.0,149.3353,149.3353,149.2802,149.2802,800.0
2019-08-29 14:50:00,162.47,162.48,162.41,162.44,1643.0,149.2618,149.271,149.2067,149.2343,1643.0
2019-08-29 15:00:00,162.43,162.45,162.34,162.34,2813.0,149.2251,149.2435,149.1424,149.1424,2813.0
2019-08-29 15:10:00,162.4,162.42,162.37,162.42,3556.0,149.1975,149.2159,149.17,149.2159,3556.0
2019-08-29 15:20:00,162.33,162.33,162.19,162.2,6228.0,149.1332,149.1332,149.0046,149.0138,6228.0
2019-08-29 15:30:00,162.27,162.33,162.26,162.33,4039.0,149.0781,149.1332,149.0689,149.1332,4039.0
2019-08-29 15:40:00,162.34,162.47,162.32,162.46,9071.0,149.1424,149.2618,149.124,149.2527,9071.0
2019-08-29 15:50:00,162.42,162.51,162.23,162.37,42675.0,149.2159,149.2986,149.0414,149.17,42675.0
2019-08-30 09:30:00,163.26,163.29,163.11,163.19,21457.0,149.9876,150.0152,149.8498,149.9233,21457.0
2019-08-30 09:40:00,163.13,163.13,162.92,162.98,20445.0,149.8682,149.8682,149.6753,149.7304,20445.0
2019-08-30 09:50:00,162.96,163.03,162.81,162.93,8933.0,149.712,149.7763,149.5742,149.6844,8933.0
2019-08-30 10:00:00,162.96,163.19,162.96,163.19,17477.0,149.712,149.9233,149.712,149.9233,17477.0
2019-08-30 10:10:00,163.17,163.19,162.91,162.96,5400.0,149.9049,149.9233,149.6661,149.712,5400.0
2019-08-30 10:20:00,162.96,162.96,162.73,162.81,6542.0,149.712,149.712,149.5007,149.5742,6542.0
2019-08-30 10:30:00,162.88,162.96,162.78,162.81,15009.0,149.6385,149.712,149.5466,149.5742,15009.0
2019-08-30 10:40:00,162.88,162.89,162.74,162.85,9588.0,149.6385,149.6477,149.5099,149.6109,9588.0
2019-08-30 10:50:00,162.84,162.85,162.63,162.63,29039.0,149.6018,149.6109,149.4088,149.4088,29039.0
2019-08-30 11:00:00,162.6,162.6,162.23,162.31,23535.0,149.3813,149.3813,149.0414,149.1148,23535.0
2019-08-30 11:10:00,162.32,162.38,161.81,161.93,64273.0,149.124,149.1792,148.6555,148.7657,64273.0
2019-08-30 11:20:00,161.83,161.94,161.71,161.91,10627.0,148.6739,148.7749,148.5636,148.7474,10627.0
2019-08-30 11:30:00,161.93,162.25,161.93,162.13,5310.0,148.7657,149.0597,148.7657,148.9495,5310.0
2019-08-30 11:40:00,162.14,162.36,162.11,162.36,8722.0,148.9587,149.1608,148.9311,149.1608,8722.0
2019-08-30 11:50:00,162.37,162.37,162.19,162.21,4268.0,149.17,149.17,149.0046,149.023,4268.0
2019-08-30 12:00:00,162.24,162.3,162.2,162.22,5619.0,149.0505,149.1057,149.0138,149.0322,5619.0
2019-08-30 12:10:00,162.15,162.38,162.13,162.37,14080.0,148.9679,149.1792,148.9495,149.17,14080.0
2019-08-30 12:20:00,162.36,162.43,162.36,162.4,2899.0,149.1608,149.2251,149.1608,149.1975,2899.0
2019-08-30 12:30:00,162.37,162.47,162.35,162.4,5264.0,149.17,149.2618,149.1516,149.1975,5264.0
2019-08-30 12:40:00,162.42,162.48,162.41,162.45,4571.0,149.2159,149.271,149.2067,149.2435,4571.0
2019-08-30 12:50:00,162.47,162.59,162.37,162.52,5874.0,149.2618,149.3721,149.17,149.3078,5874.0
2019-08-30 13:00:00,162.55,162.55,162.33,162.37,6141.0,149.3353,149.3353,149.1332,149.17,6141.0
2019-08-30 13:10:00,162.37,162.39,162.26,162.31,9100.0,149.17,149.1883,149.0689,149.1148,9100.0
2019-08-30 13:20:00,162.38,162.38,162.28,162.34,4955.0,149.1792,149.1792,149.0873,149.1424,4955.0
2019-08-30 13:30:00,162.31,162.37,162.22,162.22,8578.0,149.1148,149.17,149.0322,149.0322,8578.0
2019-08-30 13:40:00,162.22,162.26,162.16,162.26,3199.0,149.0322,149.0689,148.977,149.0689,3199.0
2019-08-30 13:50:00,162.26,162.3,162.2,162.23,6392.0,149.0689,149.1057,149.0138,149.0414,6392.0
2019-08-30 14:00:00,162.27,162.37,162.26,162.37,5689.0,149.0781,149.17,149.0689,149.17,5689.0
2019-08-30 14:10:00,162.41,162.48,162.37,162.47,5816.0,149.2067,149.271,149.17,149.2618,5816.0
2019-08-30 14:20:00,162.45,162.45,162.38,162.41,4770.0,149.2435,149.2435,149.1792,149.2067,4770.0
2019-08-30 14:30:00,162.43,162.43,162.25,162.26,7539.0,149.2251,149.2251,149.0597,149.0689,7539.0
2019-08-30 14:40:00,162.24,162.24,162.1,162.13,6228.0,149.0505,149.0505,148.9219,148.9495,6228.0
2019-08-30 14:50:00,162.17,162.19,162.09,162.13,5446.0,148.9862,149.0046,148.9127,148.9495,5446.0
2019-08-30 15:00:00,162.16,162.24,162.0,162.11,6344.0,148.977,149.0505,148.83,148.9311,6344.0
2019-08-30 15:10:00,162.09,162.09,161.91,161.92,5310.0,148.9127,148.9127,148.7474,148.7566,5310.0
2019-08-30 15:20:00,161.99,162.27,161.96,162.23,6953.0,148.8209,149.0781,148.7933,149.0414,6953.0
2019-08-30 15:30:00,162.26,162.35,162.23,162.24,19872.0,149.0689,149.1516,149.0414,149.0505,19872.0
2019-08-30 15:40:00,162.3,162.3,162.19,162.25,4378.0,149.1057,149.1057,149.0046,149.0597,4378.0
2019-08-30 15:50:00,162.26,162.62,162.26,162.34,99561.0,149.0689,149.3996,149.0689,149.1424,99561.0
2019-09-03 09:30:00,161.29,161.52,161.14,161.52,16248.0,148.1778,148.3891,148.04,148.3891,16248.0
2019-09-03 09:40:00,161.5,161.68,161.36,161.44,8205.0,148.3707,148.5361,148.2421,148.3156,8205.0
2019-09-03 09:50:00,161.48,161.81,161.48,161.69,13404.0,148.3523,148.6555,148.3523,148.5453,13404.0
2019-09-03 10:00:00,161.65,161.66,160.59,160.74,24167.0,148.5085,148.5177,147.5347,147.6725,24167.0
2019-09-03 10:10:00,160.77,160.9,160.56,160.87,27717.0,147.7,147.8195,147.5071,147.7919,27717.0
2019-09-03 10:20:00,160.88,160.99,160.67,160.99,2085.0,147.8011,147.9022,147.6082,147.9022,2085.0
2019-09-03 10:30:00,160.97,161.01,160.81,160.97,17779.0,147.8838,147.9205,147.7368,147.8838,17779.0
2019-09-03 10:40:00,160.97,161.46,160.97,161.24,11993.0,147.8838,148.3339,147.8838,148.1318,11993.0
2019-09-03 10:50:00,161.21,161.39,161.21,161.36,2681.0,148.1043,148.2696,148.1043,148.2421,2681.0
2019-09-03 11:00:00,161.35,161.35,161.22,161.24,7864.0,148.2329,148.2329,148.1135,148.1318,7864.0
2019-09-03 11:10:00,161.09,161.1,160.79,160.9,3089.0,147.994,148.0032,147.7184,147.8195,3089.0
2019-09-03 11:20:00,161.04,161.18,161.0,161.07,15741.0,147.9481,148.0767,147.9113,147.9757,15741.0
2019-09-03 11:30:00,161.15,161.31,160.99,161.25,3062.0,148.0492,148.1961,147.9022,148.141,3062.0
2019-09-03 11:40:00,161.25,161.39,161.18,161.39,3770.0,148.141,148.2696,148.0767,148.2696,3770.0
2019-09-03 11:50:00,161.44,161.44,161.23,161.27,6202.0,148.3156,148.3156,148.1226,148.1594,6202.0
2019-09-03 12:00:00,161.24,161.3,161.09,161.12,6225.0,148.1318,148.187,147.994,148.0216,6225.0
2019-09-03 12:10:00,161.15,161.31,161.13,161.28,1789.0,148.0492,148.1961,148.0308,148.1686,1789.0
2019-09-03 12:20:00,161.25,161.25,161.14,161.23,5179.0,148.141,148.141,148.04,148.1226,5179.0
2019-09-03 12:30:00,161.11,161.2,161.06,161.18,8013.0,148.0124,148.0951,147.9665,148.0767,8013.0
2019-09-03 12:40:00,161.18,161.3,161.15,161.3,9534.0,148.0767,148.187,148.0492,148.187,9534.0
2019-09-03 12:50:00,161.27,161.27,161.01,161.04,4249.0,148.1594,148.1594,147.9205,147.9481,4249.0
2019-09-03 13:00:00,161.06,161.14,160.93,161.01,3434.0,147.9665,148.04,147.847,147.9205,3434.0
2019-09-03 13:10:00,161.03,161.09,161.01,161.03,6016.0,147.9389,147.994,147.9205,147.9389,6016.0
2019-09-03 13:20:00,160.98,161.0,160.91,161.0,1731.0,147.893,147.9113,147.8287,147.9113,1731.0
2019-09-03 13:30:00,160.94,160.97,160.77,160.87,4576.0,147.8562,147.8838,147.7,147.7919,4576.0
2019-09-03 13:40:00,160.86,160.86,160.72,160.8,22044.0,147.7827,147.7827,147.6541,147.7276,22044.0
2019-09-03 13:50:00,160.81,160.81,160.64,160.73,1788.0,147.7368,147.7368,147.5806,147.6633,1788.0
2019-09-03 14:00:00,160.79,160.86,160.79,160.84,5290.0,147.7184,147.7827,147.7184,147.7644,5290.0
2019-09-03 14:10:00,160.84,160.92,160.8,160.81,9697.0,147.7644,147.8378,147.7276,147.7368,9697.0
2019-09-03 14:20:00,160.88,160.89,160.74,160.89,7024.0,147.8011,147.8103,147.6725,147.8103,7024.0
2019-09-03 14:30:00,160.84,160.92,160.78,160.92,7537.0,147.7644,147.8378,147.7092,147.8378,7537.0
2019-09-03 14:40:00,160.9,160.92,160.83,160.9,22860.0,147.8195,147.8378,147.7552,147.8195,22860.0
2019-09-03 14:50:00,160.98,160.98,160.9,160.95,3692.0,147.893,147.893,147.8195,147.8654,3692.0
2019-09-03 15:00:00,160.99,160.99,160.87,160.96,13090.0,147.9022,147.9022,147.7919,147.8746,13090.0
2019-09-03 15:10:00,160.96,161.1,160.92,161.09,12257.0,147.8746,148.0032,147.8378,147.994,12257.0
2019-09-03 15:20:00,161.15,161.2,161.11,161.13,1931.0,148.0492,148.0951,148.0124,148.0308,1931.0
2019-09-03 15:30:00,161.16,161.26,161.08,161.26,7457.0,148.0583,148.1502,147.9848,148.1502,7457.0
2019-09-03 15:40:00,161.26,161.41,161.16,161.26,15424.0,148.1502,148.288,148.0583,148.1502,15424.0
2019-09-03 15:50:00,161.3,161.44,161.24,161.31,112562.0,148.187,148.3156,148.1318,148.1961,112562.0
2019-09-04 09:30:00,162.64,162.74,162.6,162.61,43648.0,149.418,149.5099,149.3813,149.3905,43648.0
2019-09-04 09:40:00,162.72,162.75,162.54,162.7,10009.0,149.4915,149.5191,149.3261,149.4731,10009.0
2019-09-04 09:50:00,162.58,162.62,162.5,162.56,7025.0,149.3629,149.3996,149.2894,149.3445,7025.0
2019-09-04 10:00:00,162.64,162.64,162.54,162.54,1657.0,149.418,149.418,149.3261,149.3261,1657.0
2019-09-04 10:10:00,162.41,162.44,162.2,162.34,6100.0,149.2067,149.2343,149.0138,149.1424,6100.0
2019-09-04 10:20:00,162.34,162.4,162.31,162.37,1100.0,149.1424,149.1975,149.1148,149.17,1100.0
2019-09-04 10:30:00,162.41,162.46,162.38,162.39,3609.0,149.2067,149.2527,149.1792,149.1883,3609.0
2019-09-04 10:40:00,162.36,162.38,162.31,162.37,5594.0,149.1608,149.1792,149.1148,149.17,5594.0
2019-09-04 10:50:00,162.5,162.5,162.41,162.49,3418.0,149.2894,149.2894,149.2067,149.2802,3418.0
2019-09-04 11:00:00,162.52,162.52,162.42,162.44,3235.0,149.3078,149.3078,149.2159,149.2343,3235.0
2019-09-04 11:10:00,162.48,162.54,162.4,162.53,4747.0,149.271,149.3261,149.1975,149.317,4747.0
2019-09-04 11:20:00,162.55,162.68,162.52,162.67,7032.0,149.3353,149.4548,149.3078,149.4456,7032.0
2019-09-04 11:30:00,162.68,162.81,162.65,162.76,6666.0,149.4548,149.5742,149.4272,149.5283,6666.0
2019-09-04 11:40:00,162.79,162.85,162.77,162.82,25690.0,149.5558,149.6109,149.5375,149.5834,25690.0
2019-09-04 11:50:00,162.82,162.82,162.77,162.82,4409.0,149.5834,149.5834,149.5375,149.5834,4409.0
2019-09-04 12:00:00,162.84,162.85,162.8,162.82,1271.0,149.6018,149.6109,149.565,149.5834,1271.0
2019-09-04 12:10:00,162.81,162.83,162.69,162.69,1434.0,149.5742,149.5926,149.464,149.464,1434.0
2019-09-04 12:20:00,162.72,162.73,162.71,162.73,826.0,149.4915,149.5007,149.4823,149.5007,826.0
2019-09-04 12:30:00,162.75,162.78,162.68,162.77,1308.0,149.5191,149.5466,149.4548,149.5375,1308.0
2019-09-04 12:40:00,162.71,162.88,162.71,162.88,4057.0,149.4823,149.6385,149.4823,149.6385,4057.0
2019-09-04 12:50:00,162.83,162.87,162.8,162.85,12864.0,149.5926,149.6293,149.565,149.6109,12864.0
2019-09-04 13:00:00,162.86,162.89,162.82,162.84,3051.0,149.6201,149.6477,149.5834,149.6018,3051.0
2019-09-04 13:10:00,162.83,162.84,162.77,162.78,5295.0,149.5926,149.6018,149.5375,149.5466,5295.0
2019-09-04 13:20:00,162.79,162.84,162.79,162.83,1558.0,149.5558,149.6018,149.5558,149.5926,1558.0
2019-09-04 13:30:00,162.86,162.87,162.85,162.87,400.0,149.6201,149.6293,149.6109,149.6293,400.0
2019-09-04 13:40:00,162.75,162.75,162.66,162.69,2605.0,149.5191,149.5191,149.4364,149.464,2605.0
2019-09-04 13:50:00,162.68,162.69,162.63,162.68,3870.0,149.4548,149.464,149.4088,149.4548,3870.0
2019-09-04 14:00:00,162.65,162.74,162.63,162.69,1750.0,149.4272,149.5099,149.4088,149.464,1750.0
2019-09-04 14:10:00,162.63,162.67,162.59,162.67,1796.0,149.4088,149.4456,149.3721,149.4456,1796.0
2019-09-04 14:20:00,162.69,162.79,162.67,162.77,2238.0,149.464,149.5558,149.4456,149.5375,2238.0
2019-09-04 14:30:00,162.76,162.85,162.75,162.82,4155.0,149.5283,149.6109,149.5191,149.5834,4155.0
2019-09-04 14:40:00,162.84,162.94,162.82,162.89,19399.0,149.6018,149.6936,149.5834,149.6477,19399.0
2019-09-04 14:50:00,162.86,162.92,162.85,162.88,11552.0,149.6201,149.6753,149.6109,149.6385,11552.0
2019-09-04 15:00:00,162.9,162.95,162.89,162.94,3075.0,149.6569,149.7028,149.6477,149.6936,3075.0
2019-09-04 15:10:00,162.93,163.03,162.92,162.94,13454.0,149.6844,149.7763,149.6753,149.6936,13454.0
2019-09-04 15:20:00,162.91,162.96,162.9,162.95,10231.0,149.6661,149.712,149.6569,149.7028,10231.0
2019-09-04 15:30:00,162.97,163.11,162.97,163.05,7591.0,149.7212,149.8498,149.7212,149.7947,7591.0
2019-09-04 15:40:00,163.05,163.09,163.03,163.06,4567.0,149.7947,149.8314,149.7763,149.8039,4567.0
2019-09-04 15:50:00,163.09,163.11,163.01,163.06,24248.0,149.8314,149.8498,149.7579,149.8039,24248.0
2019-09-05 09:30:00,164.5,164.81,164.5,164.81,13037.0,151.1268,151.4116,151.1268,151.4116,13037.0
2019-09-05 09:40:00,164.79,165.04,164.7,164.92,16150.0,151.3932,151.6229,151.3106,151.5127,16150.0
2019-09-05 09:50:00,164.95,165.1,164.95,165.0,2756.0,151.5402,151.678,151.5402,151.5862,2756.0
2019-09-05 10:00:00,165.03,165.33,165.03,165.33,2931.0,151.6137,151.8893,151.6137,151.8893,2931.0
2019-09-05 10:10:00,165.33,165.72,165.33,165.71,2834.0,151.8893,152.2476,151.8893,152.2384,2834.0
2019-09-05 10:20:00,165.68,165.69,165.4,165.4,3921.0,152.2109,152.2201,151.9536,151.9536,3921.0
2019-09-05 10:30:00,165.4,165.57,165.4,165.47,12612.0,151.9536,152.1098,151.9536,152.018,12612.0
2019-09-05 10:40:00,165.5,165.53,165.34,165.35,6653.0,152.0455,152.0731,151.8985,151.9077,6653.0
2019-09-05 10:50:00,165.34,165.39,165.26,165.28,1710.0,151.8985,151.9445,151.825,151.8434,1710.0
2019-09-05 11:00:00,165.41,165.41,165.34,165.35,2171.0,151.9628,151.9628,151.8985,151.9077,2171.0
2019-09-05 11:10:00,165.37,165.39,165.17,165.22,2470.0,151.9261,151.9445,151.7423,151.7883,2470.0
2019-09-05 11:20:00,165.16,165.27,165.16,165.27,2975.0,151.7332,151.8342,151.7332,151.8342,2975.0
2019-09-05 11:30:00,165.28,165.41,165.23,165.31,4912.0,151.8434,151.9628,151.7975,151.871,4912.0
2019-09-05 11:40:00,165.35,165.35,165.14,165.24,8810.0,151.9077,151.9077,151.7148,151.8067,8810.0
2019-09-05 11:50:00,165.23,165.27,165.14,165.14,37170.0,151.7975,151.8342,151.7148,151.7148,37170.0
2019-09-05 12:00:00,165.15,165.19,165.09,165.09,2244.0,151.724,151.7607,151.6688,151.6688,2244.0
2019-09-05 12:10:00,165.18,165.3,165.18,165.21,3023.0,151.7515,151.8618,151.7515,151.7791,3023.0
2019-09-05 12:20:00,165.07,165.09,165.02,165.08,815.0,151.6505,151.6688,151.6045,151.6597,815.0
2019-09-05 12:30:00,165.07,165.16,165.06,165.12,1905.0,151.6505,151.7332,151.6413,151.6964,1905.0
2019-09-05 12:40:00,165.15,165.17,165.11,165.12,1142.0,151.724,151.7423,151.6872,151.6964,1142.0
2019-09-05 12:50:00,165.12,165.19,165.11,165.19,1583.0,151.6964,151.7607,151.6872,151.7607,1583.0
2019-09-05 13:00:00,165.22,165.24,164.94,165.04,4890.0,151.7883,151.8067,151.531,151.6229,4890.0
2019-09-05 13:10:00,165.08,165.09,165.07,165.07,1268.0,151.6597,151.6688,151.6505,151.6505,1268.0
2019-09-05 13:20:00,165.08,165.22,165.08,165.2,1427.0,151.6597,151.7883,151.6597,151.7699,1427.0
2019-09-05 13:30:00,165.18,165.18,165.09,165.12,1152.0,151.7515,151.7515,151.6688,151.6964,1152.0
2019-09-05 13:40:00,165.1,165.13,165.06,165.12,1854.0,151.678,151.7056,151.6413,151.6964,1854.0
2019-09-05 13:50:00,165.1,165.15,165.1,165.13,4795.0,151.678,151.724,151.678,151.7056,4795.0
2019-09-05 14:00:00,165.12,165.14,165.08,165.13,2634.0,151.6964,151.7148,151.6597,151.7056,2634.0
2019-09-05 14:10:00,165.13,165.24,165.13,165.2,10087.0,151.7056,151.8067,151.7056,151.7699,10087.0
2019-09-05 14:20:00,165.18,165.18,165.02,165.14,10048.0,151.7515,151.7515,151.6045,151.7148,10048.0
2019-09-05 14:30:00,165.15,165.16,165.08,165.13,3702.0,151.724,151.7332,151.6597,151.7056,3702.0
2019-09-05 14:40:00,165.14,165.24,165.14,165.24,1711.0,151.7148,151.8067,151.7148,151.8067,1711.0
2019-09-05 14:50:00,165.23,165.28,165.2,165.28,2893.0,151.7975,151.8434,151.7699,151.8434,2893.0
2019-09-05 15:00:00,165.3,165.46,165.3,165.31,15258.0,151.8618,152.0088,151.8618,151.871,15258.0
2019-09-05 15:10:00,165.3,165.4,165.3,165.4,17217.0,151.8618,151.9536,151.8618,151.9536,17217.0
2019-09-05 15:20:00,165.39,165.44,165.35,165.44,7032.0,151.9445,151.9904,151.9077,151.9904,7032.0
2019-09-05 15:30:00,165.45,165.46,165.36,165.36,3123.0,151.9996,152.0088,151.9169,151.9169,3123.0
2019-09-05 15:40:00,165.38,165.39,165.2,165.21,9900.0,151.9353,151.9445,151.7699,151.7791,9900.0
2019-09-05 15:50:00,165.21,165.33,165.15,165.21,63234.0,151.7791,151.8893,151.724,151.7791,63234.0
2019-09-06 09:30:00,165.55,165.55,165.13,165.13,15814.0,152.0914,152.0914,151.7056,151.7056,15814.0
2019-09-06 09:40:00,165.15,165.46,165.08,165.45,251756.0,151.724,152.0088,151.6597,151.9996,251756.0
2019-09-06 09:50:00,165.43,165.43,165.37,165.4,1703.0,151.9812,151.9812,151.9261,151.9536,1703.0
2019-09-06 10:00:00,165.3,165.33,165.23,165.25,2644.0,151.8618,151.8893,151.7975,151.8158,2644.0
2019-09-06 10:10:00,165.32,165.36,165.32,165.36,415.0,151.8801,151.9169,151.8801,151.9169,415.0
2019-09-06 10:20:00,165.39,165.51,165.39,165.51,1125.0,151.9445,152.0547,151.9445,152.0547,1125.0
2019-09-06 10:30:00,165.61,165.61,165.47,165.6,1772.0,152.1466,152.1466,152.018,152.1374,1772.0
2019-09-06 10:40:00,165.61,165.68,165.56,165.68,1500.0,152.1466,152.2109,152.1006,152.2109,1500.0
2019-09-06 10:50:00,165.63,165.66,165.52,165.58,2702.0,152.1649,152.1925,152.0639,152.119,2702.0
2019-09-06 11:00:00,165.58,165.64,165.55,165.64,3251.0,152.119,152.1741,152.0914,152.1741,3251.0
2019-09-06 11:10:00,165.6,165.62,165.52,165.56,2887.0,152.1374,152.1558,152.0639,152.1006,2887.0
2019-09-06 11:20:00,165.54,165.62,165.54,165.58,9237.0,152.0823,152.1558,152.0823,152.119,9237.0
2019-09-06 11:30:00,165.6,165.6,165.47,165.55,11154.0,152.1374,152.1374,152.018,152.0914,11154.0
2019-09-06 11:40:00,165.54,165.61,165.52,165.56,4388.0,152.0823,152.1466,152.0639,152.1006,4388.0
2019-09-06 11:50:00,165.55,165.57,165.44,165.49,4573.0,152.0914,152.1098,151.9904,152.0363,4573.0
2019-09-06 12:00:00,165.46,165.55,165.46,165.55,699.0,152.0088,152.0914,152.0088,152.0914,699.0
2019-09-06 12:10:00,165.54,165.56,165.52,165.52,616.0,152.0823,152.1006,152.0639,152.0639,616.0
2019-09-06 12:20:00,165.56,165.58,165.52,165.52,3093.0,152.1006,152.119,152.0639,152.0639,3093.0
2019-09-06 12:30:00,165.52,165.54,165.46,165.54,1995.0,152.0639,152.0823,152.0088,152.0823,1995.0
2019-09-06 12:40:00,165.56,165.56,165.38,165.4,4698.0,152.1006,152.1006,151.9353,151.9536,4698.0
2019-09-06 12:50:00,165.32,165.48,165.25,165.47,117806.0,151.8801,152.0271,151.8158,152.018,117806.0
2019-09-06 13:00:00,165.55,165.6,165.49,165.49,5665.0,152.0914,152.1374,152.0363,152.0363,5665.0
2019-09-06 13:10:00,165.48,165.61,165.48,165.58,5602.0,152.0271,152.1466,152.0271,152.119,5602.0
2019-09-06 13:20:00,165.57,165.69,165.57,165.67,8075.0,152.1098,152.2201,152.1098,152.2017,8075.0
2019-09-06 13:30:00,165.7,165.75,165.67,165.72,10114.0,152.2293,152.2752,152.2017,152.2476,10114.0
2019-09-06 13:40:00,165.66,165.69,165.63,165.66,13996.0,152.1925,152.2201,152.1649,152.1925,13996.0
2019-09-06 13:50:00,165.65,165.7,165.65,165.7,1602.0,152.1833,152.2293,152.1833,152.2293,1602.0
2019-09-06 14:00:00,165.66,165.66,165.6,165.63,3694.0,152.1925,152.1925,152.1374,152.1649,3694.0
2019-09-06 14:10:00,165.62,165.65,165.59,165.61,4375.0,152.1558,152.1833,152.1282,152.1466,4375.0
2019-09-06 14:20:00,165.65,165.66,165.59,165.65,104211.0,152.1833,152.1925,152.1282,152.1833,104211.0
2019-09-06 14:30:00,165.62,165.65,165.6,165.61,6075.0,152.1558,152.1833,152.1374,152.1466,6075.0
2019-09-06 14:40:00,165.55,165.57,165.51,165.57,22464.0,152.0914,152.1098,152.0547,152.1098,22464.0
2019-09-06 14:50:00,165.57,165.58,165.5,165.52,29320.0,152.1098,152.119,152.0455,152.0639,29320.0
2019-09-06 15:00:00,165.54,165.55,165.48,165.49,21054.0,152.0823,152.0914,152.0271,152.0363,21054.0
2019-09-06 15:10:00,165.51,165.53,165.48,165.52,20390.0,152.0547,152.0731,152.0271,152.0639,20390.0
2019-09-06 15:20:00,165.51,165.63,165.49,165.63,21014.0,152.0547,152.1649,152.0363,152.1649,21014.0
2019-09-06 15:30:00,165.64,165.7,165.53,165.54,43025.0,152.1741,152.2293,152.0731,152.0823,43025.0
2019-09-06 15:40:00,165.55,165.55,165.36,165.37,19341.0,152.0914,152.0914,151.9169,151.9261,19341.0
2019-09-06 15:50:00,165.39,165.43,165.22,165.35,268505.0,151.9445,151.9812,151.7883,151.9077,268505.0
2019-09-09 09:30:00,165.94,165.98,165.57,165.58,17734.0,152.4497,152.4865,152.1098,152.119,17734.0
2019-09-09 09:40:00,165.56,165.65,165.54,165.54,17369.0,152.1006,152.1833,152.0823,152.0823,17369.0
2019-09-09 09:50:00,165.53,165.6,165.36,165.36,28313.0,152.0731,152.1374,151.9169,151.9169,28313.0
2019-09-09 10:00:00,165.41,165.5,165.36,165.5,4260.0,151.9628,152.0455,151.9169,152.0455,4260.0
2019-09-09 10:10:00,165.49,165.58,165.48,165.57,18038.0,152.0363,152.119,152.0271,152.1098,18038.0
2019-09-09 10:20:00,165.57,165.57,165.48,165.5,12704.0,152.1098,152.1098,152.0271,152.0455,12704.0
2019-09-09 10:30:00,165.56,165.6,165.49,165.54,16147.0,152.1006,152.1374,152.0363,152.0823,16147.0
2019-09-09 10:40:00,165.56,165.61,165.53,165.56,12255.0,152.1006,152.1466,152.0731,152.1006,12255.0
2019-09-09 10:50:00,165.65,165.65,165.62,165.64,2046.0,152.1833,152.1833,152.1558,152.1741,2046.0
2019-09-09 11:00:00,165.68,165.69,165.57,165.6,12000.0,152.2109,152.2201,152.1098,152.1374,12000.0
2019-09-09 11:10:00,165.58,165.69,165.57,165.58,5206.0,152.119,152.2201,152.1098,152.119,5206.0
2019-09-09 11:20:00,165.59,165.59,165.54,165.59,2217.0,152.1282,152.1282,152.0823,152.1282,2217.0
2019-09-09 11:30:00,165.56,165.6,165.56,165.57,1109.0,152.1006,152.1374,152.1006,152.1098,1109.0
2019-09-09 11:40:00,165.53,165.53,165.44,165.46,2902.0,152.0731,152.0731,151.9904,152.0088,2902.0
2019-09-09 11:50:00,165.48,165.49,165.45,165.49,628.0,152.0271,152.0363,151.9996,152.0363,628.0
2019-09-09 12:00:00,165.44,165.45,165.39,165.39,1758.0,151.9904,151.9996,151.9445,151.9445,1758.0
2019-09-09 12:10:00,165.38,165.38,165.17,165.17,11484.0,151.9353,151.9353,151.7423,151.7423,11484.0
2019-09-09 12:20:00,165.19,165.19,165.0,165.0,8001.0,151.7607,151.7607,151.5862,151.5862,8001.0
2019-09-09 12:30:00,165.03,165.04,164.73,164.81,22327.0,151.6137,151.6229,151.3381,151.4116,22327.0
2019-09-09 12:40:00,164.88,164.99,164.88,164.93,20484.0,151.4759,151.577,151.4759,151.5219,20484.0
2019-09-09 12:50:00,164.95,165.16,164.91,165.14,6652.0,151.5402,151.7332,151.5035,151.7148,6652.0
2019-09-09 13:00:00,165.13,165.17,165.12,165.16,12643.0,151.7056,151.7423,151.6964,151.7332,12643.0
2019-09-09 13:10:00,165.16,165.16,165.08,165.12,3412.0,151.7332,151.7332,151.6597,151.6964,3412.0
2019-09-09 13:20:00,165.1,165.1,164.97,164.98,5783.0,151.678,151.678,151.5586,151.5678,5783.0
2019-09-09 13:30:00,164.97,164.97,164.85,164.94,11106.0,151.5586,151.5586,151.4484,151.531,11106.0
2019-09-09 13:40:00,164.93,165.06,164.9,165.06,10529.0,151.5219,151.6413,151.4943,151.6413,10529.0
2019-09-09 13:50:00,165.12,165.12,165.06,165.09,2471.0,151.6964,151.6964,151.6413,151.6688,2471.0
2019-09-09 14:00:00,165.05,165.12,165.02,165.02,3764.0,151.6321,151.6964,151.6045,151.6045,3764.0
2019-09-09 14:10:00,165.0,165.02,164.94,164.95,6060.0,151.5862,151.6045,151.531,151.5402,6060.0
2019-09-09 14:20:00,164.94,164.96,164.88,164.89,59514.0,151.531,151.5494,151.4759,151.4851,59514.0
2019-09-09 14:30:00,164.88,165.05,164.88,164.98,9439.0,151.4759,151.6321,151.4759,151.5678,9439.0
2019-09-09 14:40:00,164.99,165.05,164.96,165.03,53764.0,151.577,151.6321,151.5494,151.6137,53764.0
2019-09-09 14:50:00,165.02,165.03,164.92,164.98,17762.0,151.6045,151.6137,151.5127,151.5678,17762.0
2019-09-09 15:00:00,164.96,165.13,164.92,165.04,15582.0,151.5494,151.7056,151.5127,151.6229,15582.0
2019-09-09 15:10:00,165.04,165.25,165.04,165.25,9741.0,151.6229,151.8158,151.6229,151.8158,9741.0
2019-09-09 15:20:00,165.24,165.25,165.16,165.18,12285.0,151.8067,151.8158,151.7332,151.7515,12285.0
2019-09-09 15:30:00,165.18,165.26,165.11,165.25,9720.0,151.7515,151.825,151.6872,151.8158,9720.0
2019-09-09 15:40:00,165.25,165.32,165.19,165.26,12346.0,151.8158,151.8801,151.7607,151.825,12346.0
2019-09-09 15:50:00,165.26,165.34,165.2,165.29,51721.0,151.825,151.8985,151.7699,151.8526,51721.0
2019-09-10 09:30:00,164.91,164.91,164.45,164.45,11462.0,151.5035,151.5035,151.0809,151.0809,11462.0
2019-09-10 09:40:00,164.3,164.42,164.17,164.35,8784.0,150.9431,151.0533,150.8236,150.989,8784.0
2019-09-10 09:50:00,164.34,164.34,164.09,164.21,9007.0,150.9798,150.9798,150.7501,150.8604,9007.0
2019-09-10 10:00:00,164.18,164.28,164.15,164.23,3869.0,150.8328,150.9247,150.8053,150.8788,3869.0
2019-09-10 10:10:00,164.1,164.33,164.06,164.22,2691.0,150.7593,150.9706,150.7226,150.8696,2691.0
2019-09-10 10:20:00,164.23,164.51,164.23,164.51,2536.0,150.8788,151.136,150.8788,151.136,2536.0
2019-09-10 10:30:00,164.49,164.5,164.38,164.4,3536.0,151.1176,151.1268,151.0166,151.0349,3536.0
2019-09-10 10:40:00,164.33,164.48,164.33,164.43,8409.0,150.9706,151.1084,150.9706,151.0625,8409.0
2019-09-10 10:50:00,164.43,164.45,164.19,164.19,1371.0,151.0625,151.0809,150.842,150.842,1371.0
2019-09-10 11:00:00,164.23,164.38,164.23,164.38,3315.0,150.8788,151.0166,150.8788,151.0166,3315.0
2019-09-10 11:10:00,164.4,164.41,164.26,164.26,1162.0,151.0349,151.0441,150.9063,150.9063,1162.0
2019-09-10 11:20:00,164.28,164.31,164.14,164.2,23057.0,150.9247,150.9523,150.7961,150.8512,23057.0
2019-09-10 11:30:00,164.23,164.27,164.23,164.23,2659.0,150.8788,150.9155,150.8788,150.8788,2659.0
2019-09-10 11:40:00,164.24,164.6,164.2,164.6,5752.0,150.8879,151.2187,150.8512,151.2187,5752.0
2019-09-10 11:50:00,164.6,164.79,164.57,164.61,72141.0,151.2187,151.3932,151.1911,151.2279,72141.0
2019-09-10 12:00:00,164.62,164.64,164.36,164.54,9013.0,151.2371,151.2554,150.9982,151.1636,9013.0
2019-09-10 12:10:00,164.55,164.77,164.55,164.74,4938.0,151.1727,151.3749,151.1727,151.3473,4938.0
2019-09-10 12:20:00,164.79,164.95,164.77,164.87,3806.0,151.3932,151.5402,151.3749,151.4667,3806.0
2019-09-10 12:30:00,164.89,164.94,164.86,164.9,2545.0,151.4851,151.531,151.4575,151.4943,2545.0
2019-09-10 12:40:00,164.86,165.04,164.86,165.04,5223.0,151.4575,151.6229,151.4575,151.6229,5223.0
2019-09-10 12:50:00,165.04,165.09,164.99,164.99,37887.0,151.6229,151.6688,151.577,151.577,37887.0
2019-09-10 13:00:00,164.99,165.03,164.82,164.82,11557.0,151.577,151.6137,151.4208,151.4208,11557.0
2019-09-10 13:10:00,164.86,164.88,164.65,164.69,11896.0,151.4575,151.4759,151.2646,151.3014,11896.0
2019-09-10 13:20:00,164.72,164.81,164.72,164.79,3495.0,151.3289,151.4116,151.3289,151.3932,3495.0
2019-09-10 13:30:00,164.79,164.89,164.79,164.87,4897.0,151.3932,151.4851,151.3932,151.4667,4897.0
2019-09-10 13:40:00,164.86,164.9,164.78,164.9,2660.0,151.4575,151.4943,151.384,151.4943,2660.0
2019-09-10 13:50:00,164.94,165.0,164.8,164.8,3904.0,151.531,151.5862,151.4024,151.4024,3904.0
2019-09-10 14:00:00,164.78,164.81,164.62,164.71,16395.0,151.384,151.4116,151.2371,151.3197,16395.0
2019-09-10 14:10:00,164.68,164.68,164.57,164.62,1491.0,151.2922,151.2922,151.1911,151.2371,1491.0
2019-09-10 14:20:00,164.62,164.67,164.55,164.56,7992.0,151.2371,151.283,151.1727,151.1819,7992.0
2019-09-10 14:30:00,164.6,164.67,164.56,164.6,2906.0,151.2187,151.283,151.1819,151.2187,2906.0
2019-09-10 14:40:00,164.59,164.59,164.45,164.45,71842.0,151.2095,151.2095,151.0809,151.0809,71842.0
2019-09-10 14:50:00,164.47,164.6,164.43,164.58,3679.0,151.0992,151.2187,151.0625,151.2003,3679.0
2019-09-10 15:00:00,164.63,164.66,164.55,164.55,30876.0,151.2462,151.2738,151.1727,151.1727,30876.0
2019-09-10 15:10:00,164.58,164.62,164.54,164.61,84848.0,151.2003,151.2371,151.1636,151.2279,84848.0
2019-09-10 15:20:00,164.61,164.62,164.49,164.58,15350.0,151.2279,151.2371,151.1176,151.2003,15350.0
2019-09-10 15:30:00,164.61,164.68,164.59,164.65,9663.0,151.2279,151.2922,151.2095,151.2646,9663.0
2019-09-10 15:40:00,164.67,164.87,164.65,164.8,39263.0,151.283,151.4667,151.2646,151.4024,39263.0
2019-09-10 15:50:00,164.82,165.31,164.81,165.31,109419.0,151.4208,151.871,151.4116,151.871,109419.0
2019-09-11 09:30:00,165.55,165.55,165.14,165.34,12065.0,152.0914,152.0914,151.7148,151.8985,12065.0
2019-09-11 09:40:00,165.45,165.76,165.38,165.71,11857.0,151.9996,152.2844,151.9353,152.2384,11857.0
2019-09-11 09:50:00,165.71,165.73,165.5,165.54,53683.0,152.2384,152.2568,152.0455,152.0823,53683.0
2019-09-11 10:00:00,165.57,165.66,165.53,165.63,154688.0,152.1098,152.1925,152.0731,152.1649,154688.0
2019-09-11 10:10:00,165.62,165.8,165.62,165.77,9059.0,152.1558,152.3211,152.1558,152.2936,9059.0
2019-09-11 10:20:00,165.76,165.83,165.73,165.8,17223.0,152.2844,152.3487,152.2568,152.3211,17223.0
2019-09-11 10:30:00,165.79,165.87,165.78,165.81,20113.0,152.3119,152.3854,152.3028,152.3303,20113.0
2019-09-11 10:40:00,165.84,165.87,165.69,165.72,20859.0,152.3579,152.3854,152.2201,152.2476,20859.0
2019-09-11 10:50:00,165.74,165.82,165.74,165.82,15381.0,152.266,152.3395,152.266,152.3395,15381.0
2019-09-11 11:00:00,165.84,165.85,165.76,165.78,5887.0,152.3579,152.3671,152.2844,152.3028,5887.0
2019-09-11 11:10:00,165.81,165.81,165.74,165.81,2232.0,152.3303,152.3303,152.266,152.3303,2232.0
2019-09-11 11:20:00,165.78,165.91,165.78,165.83,2100.0,152.3028,152.4222,152.3028,152.3487,2100.0
2019-09-11 11:30:00,165.88,166.05,165.88,165.95,7942.0,152.3946,152.5508,152.3946,152.4589,7942.0
2019-09-11 11:40:00,165.98,165.98,165.9,165.93,7641.0,152.4865,152.4865,152.413,152.4406,7641.0
2019-09-11 11:50:00,165.92,166.07,165.91,166.07,2500.0,152.4314,152.5692,152.4222,152.5692,2500.0
2019-09-11 12:00:00,166.08,166.2,166.08,166.15,7211.0,152.5784,152.6886,152.5784,152.6427,7211.0
2019-09-11 12:10:00,166.17,166.17,166.11,166.12,9501.0,152.661,152.661,152.6059,152.6151,9501.0
2019-09-11 12:20:00,166.13,166.15,166.09,166.11,15501.0,152.6243,152.6427,152.5875,152.6059,15501.0
2019-09-11 12:30:00,166.1,166.16,166.1,166.14,5738.0,152.5967,152.6519,152.5967,152.6335,5738.0
2019-09-11 12:40:00,166.14,166.18,166.11,166.13,4725.0,152.6335,152.6702,152.6059,152.6243,4725.0
2019-09-11 12:50:00,166.16,166.33,166.15,166.25,18097.0,152.6519,152.808,152.6427,152.7345,18097.0
2019-09-11 13:00:00,166.25,166.26,166.19,166.22,20765.0,152.7345,152.7437,152.6794,152.707,20765.0
2019-09-11 13:10:00,166.24,166.32,166.22,166.32,6745.0,152.7254,152.7989,152.707,152.7989,6745.0
2019-09-11 13:20:00,166.32,166.35,166.24,166.24,3949.0,152.7989,152.8264,152.7254,152.7254,3949.0
2019-09-11 13:30:00,166.25,166.31,166.25,166.3,5705.0,152.7345,152.7897,152.7345,152.7805,5705.0
2019-09-11 13:40:00,166.3,166.32,166.19,166.24,9009.0,152.7805,152.7989,152.6794,152.7254,9009.0
2019-09-11 13:50:00,166.26,166.28,166.16,166.18,16951.0,152.7437,152.7621,152.6519,152.6702,16951.0
2019-09-11 14:00:00,166.19,166.21,166.14,166.21,12176.0,152.6794,152.6978,152.6335,152.6978,12176.0
2019-09-11 14:10:00,166.21,166.21,166.12,166.14,22590.0,152.6978,152.6978,152.6151,152.6335,22590.0
2019-09-11 14:20:00,166.12,166.18,166.11,166.12,12316.0,152.6151,152.6702,152.6059,152.6151,12316.0
2019-09-11 14:30:00,166.14,166.14,166.08,166.11,179502.0,152.6335,152.6335,152.5784,152.6059,179502.0
2019-09-11 14:40:00,166.1,166.15,166.06,166.06,8494.0,152.5967,152.6427,152.56,152.56,8494.0
2019-09-11 14:50:00,166.07,166.1,166.02,166.1,4848.0,152.5692,152.5967,152.5232,152.5967,4848.0
2019-09-11 15:00:00,166.09,166.22,166.09,166.2,5074.0,152.5875,152.707,152.5875,152.6886,5074.0
2019-09-11 15:10:00,166.2,166.24,166.19,166.2,4650.0,152.6886,152.7254,152.6794,152.6886,4650.0
2019-09-11 15:20:00,166.23,166.27,166.22,166.23,11570.0,152.7162,152.7529,152.707,152.7162,11570.0
2019-09-11 15:30:00,166.22,166.35,166.22,166.35,26656.0,152.707,152.8264,152.707,152.8264,26656.0
2019-09-11 15:40:00,166.34,166.37,166.19,166.23,10555.0,152.8172,152.8448,152.6794,152.7162,10555.0
2019-09-11 15:50:00,166.31,166.56,166.3,166.56,31566.0,152.7897,153.0193,152.7805,153.0193,31566.0
2019-09-12 09:30:00,167.11,167.29,167.02,167.12,20219.0,153.5246,153.69,153.4419,153.5338,20219.0
2019-09-12 09:40:00,167.18,167.22,166.64,166.65,8427.0,153.5889,153.6257,153.0928,153.102,8427.0
2019-09-12 09:50:00,166.65,166.87,166.61,166.87,6171.0,153.102,153.3041,153.0653,153.3041,6171.0
2019-09-12 10:00:00,166.88,166.94,166.79,166.88,3323.0,153.3133,153.3684,153.2306,153.3133,3323.0
2019-09-12 10:10:00,166.85,167.61,166.8,167.43,27881.0,153.2858,153.984,153.2398,153.8186,27881.0
2019-09-12 10:20:00,167.41,167.51,167.38,167.47,2447.0,153.8002,153.8921,153.7727,153.8554,2447.0
2019-09-12 10:30:00,167.53,167.54,167.29,167.39,4195.0,153.9105,153.9197,153.69,153.7819,4195.0
2019-09-12 10:40:00,167.43,167.44,167.3,167.42,2553.0,153.8186,153.8278,153.6992,153.8094,2553.0
2019-09-12 10:50:00,167.42,167.42,166.66,166.84,12820.0,153.8094,153.8094,153.1112,153.2766,12820.0
2019-09-12 11:00:00,166.81,166.82,166.72,166.8,4112.0,153.249,153.2582,153.1663,153.2398,4112.0
2019-09-12 11:10:00,166.87,167.13,166.87,167.13,1600.0,153.3041,153.543,153.3041,153.543,1600.0
2019-09-12 11:20:00,167.08,167.23,167.05,167.18,11490.0,153.4971,153.6349,153.4695,153.5889,11490.0
2019-09-12 11:30:00,167.18,167.19,167.13,167.16,5042.0,153.5889,153.5981,153.543,153.5706,5042.0
2019-09-12 11:40:00,167.19,167.3,167.18,167.28,4100.0,153.5981,153.6992,153.5889,153.6808,4100.0
2019-09-12 11:50:00,167.3,167.38,167.29,167.37,12169.0,153.6992,153.7727,153.69,153.7635,12169.0
2019-09-12 12:00:00,167.34,167.4,167.18,167.19,38692.0,153.7359,153.7911,153.5889,153.5981,38692.0
2019-09-12 12:10:00,167.22,167.26,167.15,167.17,15585.0,153.6257,153.6624,153.5614,153.5797,15585.0
2019-09-12 12:20:00,167.19,167.31,167.19,167.3,4300.0,153.5981,153.7084,153.5981,153.6992,4300.0
2019-09-12 12:30:00,167.29,167.35,167.29,167.33,2487.0,153.69,153.7451,153.69,153.7267,2487.0
2019-09-12 12:40:00,167.36,167.46,167.35,167.43,4271.0,153.7543,153.8462,153.7451,153.8186,4271.0
2019-09-12 12:50:00,167.45,167.49,167.42,167.49,1331.0,153.837,153.8737,153.8094,153.8737,1331.0
2019-09-12 13:00:00,167.5,167.71,167.5,167.59,9448.0,153.8829,154.0758,153.8829,153.9656,9448.0
2019-09-12 13:10:00,167.54,167.56,167.46,167.49,3183.0,153.9197,153.938,153.8462,153.8737,3183.0
2019-09-12 13:20:00,167.5,167.51,167.45,167.49,5550.0,153.8829,153.8921,153.837,153.8737,5550.0
2019-09-12 13:30:00,167.52,167.57,167.49,167.49,11993.0,153.9013,153.9472,153.8737,153.8737,11993.0
2019-09-12 13:40:00,167.51,167.62,167.46,167.58,9993.0,153.8921,153.9932,153.8462,153.9564,9993.0
2019-09-12 13:50:00,167.57,167.64,167.54,167.54,11786.0,153.9472,154.0115,153.9197,153.9197,11786.0
2019-09-12 14:00:00,167.55,167.55,167.41,167.41,2488.0,153.9289,153.9289,153.8002,153.8002,2488.0
2019-09-12 14:10:00,167.45,167.49,167.44,167.48,4897.0,153.837,153.8737,153.8278,153.8645,4897.0
2019-09-12 14:20:00,167.46,167.49,167.38,167.47,180714.0,153.8462,153.8737,153.7727,153.8554,180714.0
2019-09-12 14:30:00,167.46,167.59,167.42,167.57,7783.0,153.8462,153.9656,153.8094,153.9472,7783.0
2019-09-12 14:40:00,167.64,167.64,167.56,167.58,3458.0,154.0115,154.0115,153.938,153.9564,3458.0
2019-09-12 14:50:00,167.6,167.62,167.49,167.53,3390.0,153.9748,153.9932,153.8737,153.9105,3390.0
2019-09-12 15:00:00,167.53,167.56,167.43,167.45,2438.0,153.9105,153.938,153.8186,153.837,2438.0
2019-09-12 15:10:00,167.44,167.45,167.39,167.42,12163.0,153.8278,153.837,153.7819,153.8094,12163.0
2019-09-12 15:20:00,167.43,167.49,167.39,167.41,4342.0,153.8186,153.8737,153.7819,153.8002,4342.0
2019-09-12 15:30:00,167.4,167.49,167.38,167.38,5003.0,153.7911,153.8737,153.7727,153.7727,5003.0
2019-09-12 15:40:00,167.39,167.39,167.25,167.25,5040.0,153.7819,153.7819,153.6532,153.6532,5040.0
2019-09-12 15:50:00,167.27,167.27,166.99,167.06,14976.0,153.6716,153.6716,153.4144,153.4787,14976.0
2019-09-13 09:30:00,167.32,167.38,167.16,167.25,14227.0,153.7176,153.7727,153.5706,153.6532,14227.0
2019-09-13 09:40:00,167.34,167.37,167.25,167.3,6110.0,153.7359,153.7635,153.6532,153.6992,6110.0
2019-09-13 09:50:00,167.38,167.47,167.14,167.27,9043.0,153.7727,153.8554,153.5522,153.6716,9043.0
2019-09-13 10:00:00,167.21,167.28,167.06,167.06,6214.0,153.6165,153.6808,153.4787,153.4787,6214.0
2019-09-13 10:10:00,167.07,167.24,167.05,167.24,5156.0,153.4879,153.6441,153.4695,153.6441,5156.0
2019-09-13 10:20:00,167.25,167.39,167.24,167.34,10999.0,153.6532,153.7819,153.6441,153.7359,10999.0
2019-09-13 10:30:00,167.33,167.34,167.23,167.3,3427.0,153.7267,153.7359,153.6349,153.6992,3427.0
2019-09-13 10:40:00,167.25,167.37,167.25,167.35,2447.0,153.6532,153.7635,153.6532,153.7451,2447.0
2019-09-13 10:50:00,167.4,167.42,167.39,167.39,1150.0,153.7911,153.8094,153.7819,153.7819,1150.0
2019-09-13 11:00:00,167.4,167.5,167.35,167.5,1942.0,153.7911,153.8829,153.7451,153.8829,1942.0
2019-09-13 11:10:00,167.5,167.52,167.45,167.45,1620.0,153.8829,153.9013,153.837,153.837,1620.0
2019-09-13 11:20:00,167.48,167.48,167.21,167.29,6316.0,153.8645,153.8645,153.6165,153.69,6316.0
2019-09-13 11:30:00,167.31,167.32,167.19,167.19,5030.0,153.7084,153.7176,153.5981,153.5981,5030.0
2019-09-13 11:40:00,167.21,167.28,167.19,167.26,109080.0,153.6165,153.6808,153.5981,153.6624,109080.0
2019-09-13 11:50:00,167.3,167.35,167.21,167.21,10646.0,153.6992,153.7451,153.6165,153.6165,10646.0
2019-09-13 12:00:00,167.2,167.37,167.17,167.36,23277.0,153.6073,153.7635,153.5797,153.7543,23277.0
2019-09-13 12:10:00,167.34,167.36,167.29,167.29,49496.0,153.7359,153.7543,153.69,153.69,49496.0
2019-09-13 12:20:00,167.29,167.29,167.08,167.13,43151.0,153.69,153.69,153.4971,153.543,43151.0
2019-09-13 12:30:00,167.11,167.22,167.08,167.17,10598.0,153.5246,153.6257,153.4971,153.5797,10598.0
2019-09-13 12:40:00,167.18,167.18,167.08,167.08,126947.0,153.5889,153.5889,153.4971,153.4971,126947.0
2019-09-13 12:50:00,167.07,167.19,167.06,167.13,28334.0,153.4879,153.5981,153.4787,153.543,28334.0
2019-09-13 13:00:00,167.12,167.16,167.07,167.16,18429.0,153.5338,153.5706,153.4879,153.5706,18429.0
2019-09-13 13:10:00,167.17,167.22,167.15,167.2,93527.0,153.5797,153.6257,153.5614,153.6073,93527.0
2019-09-13 13:20:00,167.19,167.19,167.13,167.14,35980.0,153.5981,153.5981,153.543,153.5522,35980.0
2019-09-13 13:30:00,167.14,167.14,167.04,167.07,22746.0,153.5522,153.5522,153.4603,153.4879,22746.0
2019-09-13 13:40:00,167.06,167.07,166.9,167.07,29945.0,153.4787,153.4879,153.3317,153.4879,29945.0
2019-09-13 13:50:00,167.07,167.13,166.94,166.94,30085.0,153.4879,153.543,153.3684,153.3684,30085.0
2019-09-13 14:00:00,166.96,167.08,166.96,167.07,15267.0,153.3868,153.4971,153.3868,153.4879,15267.0
2019-09-13 14:10:00,167.05,167.06,166.9,166.91,6962.0,153.4695,153.4787,153.3317,153.3409,6962.0
2019-09-13 14:20:00,166.94,166.98,166.92,166.97,16225.0,153.3684,153.4052,153.3501,153.396,16225.0
2019-09-13 14:30:00,166.98,167.05,166.98,167.01,6547.0,153.4052,153.4695,153.4052,153.4328,6547.0
2019-09-13 14:40:00,167.0,167.06,166.96,166.96,4592.0,153.4236,153.4787,153.3868,153.3868,4592.0
2019-09-13 14:50:00,166.97,167.05,166.95,166.97,9539.0,153.396,153.4695,153.3776,153.396,9539.0
2019-09-13 15:00:00,166.99,167.0,166.77,166.77,12438.0,153.4144,153.4236,153.2123,153.2123,12438.0
2019-09-13 15:10:00,166.75,166.83,166.7,166.75,12242.0,153.1939,153.2674,153.148,153.1939,12242.0
2019-09-13 15:20:00,166.73,166.87,166.72,166.86,3583.0,153.1755,153.3041,153.1663,153.295,3583.0
2019-09-13 15:30:00,166.85,166.95,166.83,166.9,4889.0,153.2858,153.3776,153.2674,153.3317,4889.0
2019-09-13 15:40:00,166.89,167.01,166.85,167.0,35561.0,153.3225,153.4328,153.2858,153.4236,35561.0
2019-09-13 15:50:00,167.01,167.09,166.87,166.87,85523.0,153.4328,153.5063,153.3041,153.3041,85523.0
2019-09-16 09:30:00,166.3,166.48,166.18,166.4,17378.0,152.7805,152.9458,152.6702,152.8723,17378.0
2019-09-16 09:40:00,166.58,166.58,166.35,166.46,10548.0,153.0377,153.0377,152.8264,152.9275,10548.0
2019-09-16 09:50:00,166.63,166.7,166.61,166.67,1589.0,153.0836,153.148,153.0653,153.1204,1589.0
2019-09-16 10:00:00,166.61,166.65,166.61,166.61,5171.0,153.0653,153.102,153.0653,153.0653,5171.0
2019-09-16 10:10:00,166.58,166.63,166.55,166.63,1333.0,153.0377,153.0836,153.0102,153.0836,1333.0
2019-09-16 10:20:00,166.59,166.71,166.49,166.49,518.0,153.0469,153.1571,152.955,152.955,518.0
2019-09-16 10:30:00,166.44,166.48,166.41,166.46,2604.0,152.9091,152.9458,152.8815,152.9275,2604.0
2019-09-16 10:40:00,166.47,166.5,166.39,166.39,3263.0,152.9367,152.9642,152.8632,152.8632,3263.0
2019-09-16 10:50:00,166.48,166.52,166.31,166.41,3133.0,152.9458,152.9826,152.7897,152.8815,3133.0
2019-09-16 11:00:00,166.43,166.58,166.38,166.58,3336.0,152.8999,153.0377,152.854,153.0377,3336.0
2019-09-16 11:10:00,166.71,166.72,166.61,166.61,4105.0,153.1571,153.1663,153.0653,153.0653,4105.0
2019-09-16 11:20:00,166.63,166.7,166.53,166.61,2892.0,153.0836,153.148,152.9918,153.0653,2892.0
2019-09-16 11:30:00,166.63,166.63,166.46,166.51,2638.0,153.0836,153.0836,152.9275,152.9734,2638.0
2019-09-16 11:40:00,166.49,166.49,166.32,166.32,2060.0,152.955,152.955,152.7989,152.7989,2060.0
2019-09-16 11:50:00,166.28,166.36,166.1,166.13,5833.0,152.7621,152.8356,152.5967,152.6243,5833.0
2019-09-16 12:00:00,166.15,166.27,166.15,166.25,10565.0,152.6427,152.7529,152.6427,152.7345,10565.0
2019-09-16 12:10:00,166.25,166.29,166.25,166.27,5832.0,152.7345,152.7713,152.7345,152.7529,5832.0
2019-09-16 12:20:00,166.23,166.28,166.23,166.23,751.0,152.7162,152.7621,152.7162,152.7162,751.0
2019-09-16 12:30:00,166.37,166.37,166.29,166.32,3456.0,152.8448,152.8448,152.7713,152.7989,3456.0
2019-09-16 12:40:00,166.34,166.35,166.21,166.34,4799.0,152.8172,152.8264,152.6978,152.8172,4799.0
2019-09-16 12:50:00,166.37,166.44,166.34,166.38,11205.0,152.8448,152.9091,152.8172,152.854,11205.0
2019-09-16 13:00:00,166.36,166.45,166.35,166.45,11012.0,152.8356,152.9183,152.8264,152.9183,11012.0
2019-09-16 13:10:00,166.45,166.51,166.45,166.51,1618.0,152.9183,152.9734,152.9183,152.9734,1618.0
2019-09-16 13:20:00,166.5,166.51,166.45,166.48,3526.0,152.9642,152.9734,152.9183,152.9458,3526.0
2019-09-16 13:30:00,166.51,166.54,166.43,166.48,2861.0,152.9734,153.001,152.8999,152.9458,2861.0
2019-09-16 13:40:00,166.48,166.53,166.46,166.47,27633.0,152.9458,152.9918,152.9275,152.9367,27633.0
2019-09-16 13:50:00,166.49,166.6,166.48,166.59,3804.0,152.955,153.0561,152.9458,153.0469,3804.0
2019-09-16 14:00:00,166.61,166.64,166.49,166.49,5326.0,153.0653,153.0928,152.955,152.955,5326.0
2019-09-16 14:10:00,166.47,166.54,166.47,166.53,2597.0,152.9367,153.001,152.9367,152.9918,2597.0
2019-09-16 14:20:00,166.56,166.61,166.55,166.61,2589.0,153.0193,153.0653,153.0102,153.0653,2589.0
2019-09-16 14:30:00,166.55,166.59,166.5,166.5,48173.0,153.0102,153.0469,152.9642,152.9642,48173.0
2019-09-16 14:40:00,166.53,166.58,166.49,166.58,16123.0,152.9918,153.0377,152.955,153.0377,16123.0
2019-09-16 14:50:00,166.57,166.6,166.55,166.6,4305.0,153.0285,153.0561,153.0102,153.0561,4305.0
2019-09-16 15:00:00,166.59,166.64,166.47,166.49,1394045.0,153.0469,153.0928,152.9367,152.955,1394045.0
2019-09-16 15:10:00,166.49,166.67,166.49,166.59,20819.0,152.955,153.1204,152.955,153.0469,20819.0
2019-09-16 15:20:00,166.61,166.61,166.48,166.5,37281.0,153.0653,153.0653,152.9458,152.9642,37281.0
2019-09-16 15:30:00,166.44,166.54,166.44,166.5,4797.0,152.9091,153.001,152.9091,152.9642,4797.0
2019-09-16 15:40:00,166.49,166.56,166.44,166.46,21239.0,152.955,153.0193,152.9091,152.9275,21239.0
2019-09-16 15:50:00,166.49,166.62,166.43,166.54,130033.0,152.955,153.0745,152.8999,153.001,130033.0
2019-09-17 09:30:00,166.3,166.54,166.3,166.54,20197.0,152.7805,153.001,152.7805,153.001,20197.0
2019-09-17 09:40:00,166.54,166.68,166.37,166.48,9280.0,153.001,153.1296,152.8448,152.9458,9280.0
2019-09-17 09:50:00,166.54,166.55,166.39,166.52,2838.0,153.001,153.0102,152.8632,152.9826,2838.0
2019-09-17 10:00:00,166.5,166.5,166.36,166.36,1521.0,152.9642,152.9642,152.8356,152.8356,1521.0
2019-09-17 10:10:00,166.34,166.53,166.34,166.53,1462.0,152.8172,152.9918,152.8172,152.9918,1462.0
2019-09-17 10:20:00,166.49,166.55,166.41,166.55,1050.0,152.955,153.0102,152.8815,153.0102,1050.0
2019-09-17 10:30:00,166.57,166.57,166.51,166.52,822.0,153.0285,153.0285,152.9734,152.9826,822.0
2019-09-17 10:40:00,166.55,166.56,166.52,166.54,430.0,153.0102,153.0193,152.9826,153.001,430.0
2019-09-17 10:50:00,166.51,166.52,166.45,166.47,2931.0,152.9734,152.9826,152.9183,152.9367,2931.0
2019-09-17 11:00:00,166.49,166.63,166.49,166.56,2224.0,152.955,153.0836,152.955,153.0193,2224.0
2019-09-17 11:10:00,166.55,166.66,166.49,166.5,1632.0,153.0102,153.1112,152.955,152.9642,1632.0
2019-09-17 11:20:00,166.53,166.72,166.53,166.58,3687.0,152.9918,153.1663,152.9918,153.0377,3687.0
2019-09-17 11:30:00,166.56,166.69,166.56,166.69,5729.0,153.0193,153.1388,153.0193,153.1388,5729.0
2019-09-17 11:40:00,166.65,166.69,166.64,166.64,3280.0,153.102,153.1388,153.0928,153.0928,3280.0
2019-09-17 11:50:00,166.62,166.66,166.6,166.6,1800.0,153.0745,153.1112,153.0561,153.0561,1800.0
2019-09-17 12:00:00,166.61,166.67,166.54,166.54,2408.0,153.0653,153.1204,153.001,153.001,2408.0
2019-09-17 12:10:00,166.55,166.59,166.52,166.52,6541.0,153.0102,153.0469,152.9826,152.9826,6541.0
2019-09-17 12:20:00,166.49,166.52,166.45,166.5,2140.0,152.955,152.9826,152.9183,152.9642,2140.0
2019-09-17 12:30:00,166.49,166.5,166.42,166.44,1932.0,152.955,152.9642,152.8907,152.9091,1932.0
2019-09-17 12:40:00,166.45,166.51,166.44,166.47,5198.0,152.9183,152.9734,152.9091,152.9367,5198.0
2019-09-17 12:50:00,166.46,166.49,166.42,166.42,9210.0,152.9275,152.955,152.8907,152.8907,9210.0
2019-09-17 13:00:00,166.42,166.46,166.42,166.46,1781.0,152.8907,152.9275,152.8907,152.9275,1781.0
2019-09-17 13:10:00,166.46,166.56,166.46,166.55,2483.0,152.9275,153.0193,152.9275,153.0102,2483.0
2019-09-17 13:20:00,166.55,166.58,166.5,166.51,3715.0,153.0102,153.0377,152.9642,152.9734,3715.0
2019-09-17 13:30:00,166.49,166.54,166.49,166.53,7039.0,152.955,153.001,152.955,152.9918,7039.0
2019-09-17 13:40:00,166.51,166.57,166.51,166.56,1736.0,152.9734,153.0285,152.9734,153.0193,1736.0
2019-09-17 13:50:00,166.58,166.75,166.57,166.59,12621.0,153.0377,153.1939,153.0285,153.0469,12621.0
2019-09-17 14:00:00,166.66,166.73,166.57,166.61,8108.0,153.1112,153.1755,153.0285,153.0653,8108.0
2019-09-17 14:10:00,166.66,166.66,166.54,166.58,3251.0,153.1112,153.1112,153.001,153.0377,3251.0
2019-09-17 14:20:00,166.59,166.59,166.5,166.54,8736.0,153.0469,153.0469,152.9642,153.001,8736.0
2019-09-17 14:30:00,166.57,166.59,166.53,166.54,5724.0,153.0285,153.0469,152.9918,153.001,5724.0
2019-09-17 14:40:00,166.58,166.64,166.58,166.63,8525.0,153.0377,153.0928,153.0377,153.0836,8525.0
2019-09-17 14:50:00,166.62,166.66,166.6,166.61,5135.0,153.0745,153.1112,153.0561,153.0653,5135.0
2019-09-17 15:00:00,166.64,166.66,166.59,166.64,2155.0,153.0928,153.1112,153.0469,153.0928,2155.0
2019-09-17 15:10:00,166.6,166.61,166.56,166.56,1500.0,153.0561,153.0653,153.0193,153.0193,1500.0
2019-09-17 15:20:00,166.57,166.69,166.57,166.68,8042.0,153.0285,153.1388,153.0285,153.1296,8042.0
2019-09-17 15:30:00,166.71,166.88,166.71,166.88,11657.0,153.1571,153.3133,153.1571,153.3133,11657.0
2019-09-17 15:40:00,166.88,166.98,166.86,166.97,15053.0,153.3133,153.4052,153.295,153.396,15053.0
2019-09-17 15:50:00,166.94,167.03,166.89,166.98,74786.0,153.3684,153.4511,153.3225,153.4052,74786.0
2019-09-18 09:30:00,166.77,166.77,166.46,166.53,8071.0,153.2123,153.2123,152.9275,152.9918,8071.0
2019-09-18 09:40:00,166.52,166.57,166.46,166.46,5364.0,152.9826,153.0285,152.9275,152.9275,5364.0
2019-09-18 09:50:00,166.48,166.54,166.41,166.5,2916.0,152.9458,153.001,152.8815,152.9642,2916.0
2019-09-18 10:00:00,166.52,166.63,166.51,166.63,3672.0,152.9826,153.0836,152.9734,153.0836,3672.0
2019-09-18 10:10:00,166.6,166.7,166.56,166.63,19043.0,153.0561,153.148,153.0193,153.0836,19043.0
2019-09-18 10:20:00,166.64,166.71,166.61,166.69,4172.0,153.0928,153.1571,153.0653,153.1388,4172.0
2019-09-18 10:30:00,166.73,166.75,166.66,166.75,11003.0,153.1755,153.1939,153.1112,153.1939,11003.0
2019-09-18 10:40:00,166.69,166.69,166.61,166.61,2855.0,153.1388,153.1388,153.0653,153.0653,2855.0
2019-09-18 10:50:00,166.62,166.62,166.52,166.53,67389.0,153.0745,153.0745,152.9826,152.9918,67389.0
2019-09-18 11:00:00,166.52,166.54,166.5,166.51,2128.0,152.9826,153.001,152.9642,152.9734,2128.0
2019-09-18 11:10:00,166.5,166.54,166.48,166.53,1841.0,152.9642,153.001,152.9458,152.9918,1841.0
2019-09-18 11:20:00,166.52,166.55,166.46,166.47,23833.0,152.9826,153.0102,152.9275,152.9367,23833.0
2019-09-18 11:30:00,166.48,166.49,166.39,166.39,2162.0,152.9458,152.955,152.8632,152.8632,2162.0
2019-09-18 11:40:00,166.41,166.43,166.39,166.43,1343.0,152.8815,152.8999,152.8632,152.8999,1343.0
2019-09-18 11:50:00,166.45,166.47,166.42,166.47,2300.0,152.9183,152.9367,152.8907,152.9367,2300.0
2019-09-18 12:00:00,166.47,166.5,166.44,166.48,8142.0,152.9367,152.9642,152.9091,152.9458,8142.0
2019-09-18 12:10:00,166.47,166.47,166.42,166.45,4265.0,152.9367,152.9367,152.8907,152.9183,4265.0
2019-09-18 12:20:00,166.45,166.47,166.45,166.47,3800.0,152.9183,152.9367,152.9183,152.9367,3800.0
2019-09-18 12:30:00,166.47,166.51,166.46,166.48,2041.0,152.9367,152.9734,152.9275,152.9458,2041.0
2019-09-18 12:40:00,166.49,166.49,166.44,166.45,2041.0,152.955,152.955,152.9091,152.9183,2041.0
2019-09-18 12:50:00,166.44,166.45,166.38,166.38,4666.0,152.9091,152.9183,152.854,152.854,4666.0
2019-09-18 13:00:00,166.36,166.37,166.32,166.37,6312.0,152.8356,152.8448,152.7989,152.8448,6312.0
2019-09-18 13:10:00,166.31,166.32,166.27,166.3,5993.0,152.7897,152.7989,152.7529,152.7805,5993.0
2019-09-18 13:20:00,166.3,166.32,166.18,166.18,20770.0,152.7805,152.7989,152.6702,152.6702,20770.0
2019-09-18 13:30:00,166.19,166.3,166.16,166.3,18150.0,152.6794,152.7805,152.6519,152.7805,18150.0
2019-09-18 13:40:00,166.31,166.36,166.31,166.36,7509.0,152.7897,152.8356,152.7897,152.8356,7509.0
2019-09-18 13:50:00,166.35,166.48,166.35,166.48,2854.0,152.8264,152.9458,152.8264,152.9458,2854.0
2019-09-18 14:00:00,166.41,166.65,166.01,166.25,6200.0,152.8815,153.102,152.5141,152.7345,6200.0
2019-09-18 14:10:00,166.2,166.24,165.62,165.67,36146.0,152.6886,152.7254,152.1558,152.2017,36146.0
2019-09-18 14:20:00,165.61,165.72,165.55,165.68,5201.0,152.1466,152.2476,152.0914,152.2109,5201.0
2019-09-18 14:30:00,165.59,165.74,165.52,165.62,12167.0,152.1282,152.266,152.0639,152.1558,12167.0
2019-09-18 14:40:00,165.59,165.81,165.4,165.47,15976.0,152.1282,152.3303,151.9536,152.018,15976.0
2019-09-18 14:50:00,165.96,165.97,165.83,165.83,4102.0,152.4681,152.4773,152.3487,152.3487,4102.0
2019-09-18 15:00:00,165.91,166.05,165.75,166.01,4408.0,152.4222,152.5508,152.2752,152.5141,4408.0
2019-09-18 15:10:00,166.16,166.31,166.1,166.29,14520.0,152.6519,152.7897,152.5967,152.7713,14520.0
2019-09-18 15:20:00,166.31,166.42,166.24,166.36,16300.0,152.7897,152.8907,152.7254,152.8356,16300.0
2019-09-18 15:30:00,166.41,166.93,166.41,166.85,55694.0,152.8815,153.3593,152.8815,153.2858,55694.0
2019-09-18 15:40:00,166.87,167.05,166.82,167.0,16703.0,153.3041,153.4695,153.2582,153.4236,16703.0
2019-09-18 15:50:00,166.99,167.04,166.84,166.98,64124.0,153.4144,153.4603,153.2766,153.4052,64124.0
2019-09-19 09:30:00,167.29,167.6,167.27,167.48,16382.0,153.69,153.9748,153.6716,153.8645,16382.0
2019-09-19 09:40:00,167.51,167.53,167.3,167.35,17065.0,153.8921,153.9105,153.6992,153.7451,17065.0
2019-09-19 09:50:00,167.39,167.47,167.34,167.45,4179.0,153.7819,153.8554,153.7359,153.837,4179.0
2019-09-19 10:00:00,167.51,167.56,167.48,167.52,51471.0,153.8921,153.938,153.8645,153.9013,51471.0
2019-09-19 10:10:00,167.46,167.69,167.44,167.65,3703.0,153.8462,154.0575,153.8278,154.0207,3703.0
2019-09-19 10:20:00,167.65,167.65,167.64,167.64,409.0,154.0207,154.0207,154.0115,154.0115,409.0
2019-09-19 10:30:00,167.75,167.77,167.72,167.73,3782.0,154.1126,154.131,154.085,154.0942,3782.0
2019-09-19 10:40:00,167.78,167.78,167.73,167.75,4720.0,154.1402,154.1402,154.0942,154.1126,4720.0
2019-09-19 10:50:00,167.75,167.77,167.68,167.68,11050.0,154.1126,154.131,154.0483,154.0483,11050.0
2019-09-19 11:00:00,167.59,167.63,167.54,167.6,7364.0,153.9656,154.0024,153.9197,153.9748,7364.0
2019-09-19 11:10:00,167.62,167.7,167.6,167.69,9875.0,153.9932,154.0667,153.9748,154.0575,9875.0
2019-09-19 11:20:00,167.73,167.74,167.71,167.72,3513.0,154.0942,154.1034,154.0758,154.085,3513.0
2019-09-19 11:30:00,167.72,167.85,167.71,167.82,5219.0,154.085,154.2045,154.0758,154.1769,5219.0
2019-09-19 11:40:00,167.79,167.8,167.63,167.63,2700.0,154.1493,154.1585,154.0024,154.0024,2700.0
2019-09-19 11:50:00,167.61,167.64,167.57,167.64,5783.0,153.984,154.0115,153.9472,154.0115,5783.0
2019-09-19 12:00:00,167.66,167.7,167.65,167.68,2686.0,154.0299,154.0667,154.0207,154.0483,2686.0
2019-09-19 12:10:00,167.7,167.7,167.61,167.61,800.0,154.0667,154.0667,153.984,153.984,800.0
2019-09-19 12:20:00,167.6,167.6,167.28,167.31,12392.0,153.9748,153.9748,153.6808,153.7084,12392.0
2019-09-19 12:30:00,167.34,167.45,167.34,167.44,1137.0,153.7359,153.837,153.7359,153.8278,1137.0
2019-09-19 12:40:00,167.48,167.48,167.48,167.48,500.0,153.8645,153.8645,153.8645,153.8645,500.0
2019-09-19 12:50:00,167.51,167.51,167.43,167.5,2448.0,153.8921,153.8921,153.8186,153.8829,2448.0
2019-09-19 13:00:00,167.45,167.54,167.4,167.4,3289.0,153.837,153.9197,153.7911,153.7911,3289.0
2019-09-19 13:10:00,167.38,167.4,167.3,167.36,6912.0,153.7727,153.7911,153.6992,153.7543,6912.0
2019-09-19 13:20:00,167.44,167.45,167.39,167.42,1865.0,153.8278,153.837,153.7819,153.8094,1865.0
2019-09-19 13:30:00,167.36,167.41,167.12,167.25,18574.0,153.7543,153.8002,153.5338,153.6532,18574.0
2019-09-19 13:40:00,167.25,167.25,167.05,167.24,4808.0,153.6532,153.6532,153.4695,153.6441,4808.0
2019-09-19 13:50:00,167.25,167.37,167.25,167.37,1263.0,153.6532,153.7635,153.6532,153.7635,1263.0
2019-09-19 14:00:00,167.36,167.4,167.33,167.33,4363.0,153.7543,153.7911,153.7267,153.7267,4363.0
2019-09-19 14:10:00,167.34,167.38,167.33,167.38,339.0,153.7359,153.7727,153.7267,153.7727,339.0
2019-09-19 14:20:00,167.41,167.41,167.31,167.32,460.0,153.8002,153.8002,153.7084,153.7176,460.0
2019-09-19 14:30:00,167.31,167.31,167.21,167.26,58496.0,153.7084,153.7084,153.6165,153.6624,58496.0
2019-09-19 14:40:00,167.25,167.32,167.18,167.2,77310.0,153.6532,153.7176,153.5889,153.6073,77310.0
2019-09-19 14:50:00,167.26,167.27,167.22,167.24,3475.0,153.6624,153.6716,153.6257,153.6441,3475.0
2019-09-19 15:00:00,167.23,167.3,167.17,167.17,20081.0,153.6349,153.6992,153.5797,153.5797,20081.0
2019-09-19 15:10:00,167.21,167.23,167.14,167.2,11698.0,153.6165,153.6349,153.5522,153.6073,11698.0
2019-09-19 15:20:00,167.22,167.3,167.21,167.21,13862.0,153.6257,153.6992,153.6165,153.6165,13862.0
2019-09-19 15:30:00,167.2,167.2,166.95,167.11,5282.0,153.6073,153.6073,153.3776,153.5246,5282.0
2019-09-19 15:40:00,167.13,167.14,166.91,166.93,17224.0,153.543,153.5522,153.3409,153.3593,17224.0
2019-09-19 15:50:00,166.91,167.12,166.82,166.96,27326.0,153.3409,153.5338,153.2582,153.3868,27326.0
2019-09-20 09:30:00,167.33,167.5,167.27,167.48,12180.0,153.7267,153.8829,153.6716,153.8645,12180.0
2019-09-20 09:40:00,167.51,167.52,167.37,167.38,12945.0,153.8921,153.9013,153.7635,153.7727,12945.0
2019-09-20 09:50:00,167.33,167.43,167.32,167.32,11015.0,153.7267,153.8186,153.7176,153.7176,11015.0
2019-09-20 10:00:00,167.36,167.47,167.32,167.47,8616.0,153.7543,153.8554,153.7176,153.8554,8616.0
2019-09-20 10:10:00,167.48,167.48,167.28,167.44,19915.0,153.8645,153.8645,153.6808,153.8278,19915.0
2019-09-20 10:20:00,167.45,167.47,167.41,167.45,2505.0,153.837,153.8554,153.8002,153.837,2505.0
2019-09-20 10:30:00,167.49,167.5,167.31,167.32,14677.0,153.8737,153.8829,153.7084,153.7176,14677.0
2019-09-20 10:40:00,167.27,167.33,167.27,167.31,16263.0,153.6716,153.7267,153.6716,153.7084,16263.0
2019-09-20 10:50:00,167.3,167.3,167.2,167.3,5655.0,153.6992,153.6992,153.6073,153.6992,5655.0
2019-09-20 11:00:00,167.26,167.33,167.21,167.32,5234.0,153.6624,153.7267,153.6165,153.7176,5234.0
2019-09-20 11:10:00,167.3,167.35,167.14,167.15,11185.0,153.6992,153.7451,153.5522,153.5614,11185.0
2019-09-20 11:20:00,167.17,167.28,167.15,167.18,2978.0,153.5797,153.6808,153.5614,153.5889,2978.0
2019-09-20 11:30:00,167.15,167.22,167.09,167.1,2197.0,153.5614,153.6257,153.5063,153.5154,2197.0
2019-09-20 11:40:00,167.09,167.09,167.0,167.09,1563.0,153.5063,153.5063,153.4236,153.5063,1563.0
2019-09-20 11:50:00,167.1,167.24,167.09,167.21,2551.0,153.5154,153.6441,153.5063,153.6165,2551.0
2019-09-20 12:00:00,167.2,167.24,167.18,167.2,1215.0,153.6073,153.6441,153.5889,153.6073,1215.0
2019-09-20 12:10:00,167.21,167.31,167.21,167.24,3992.0,153.6165,153.7084,153.6165,153.6441,3992.0
2019-09-20 12:20:00,167.26,167.27,167.13,167.16,2373.0,153.6624,153.6716,153.543,153.5706,2373.0
2019-09-20 12:30:00,167.16,167.18,167.03,167.03,4370.0,153.5706,153.5889,153.4511,153.4511,4370.0
2019-09-20 12:40:00,167.05,167.11,167.02,167.09,1855.0,153.4695,153.5246,153.4419,153.5063,1855.0
2019-09-20 12:50:00,167.12,167.17,167.11,167.16,1522.0,153.5338,153.5797,153.5246,153.5706,1522.0
2019-09-20 13:00:00,167.18,167.18,167.13,167.13,1400.0,153.5889,153.5889,153.543,153.543,1400.0
2019-09-20 13:10:00,167.07,167.12,165.73,166.33,71956.0,153.4879,153.5338,152.2568,152.808,71956.0
2019-09-20 13:20:00,166.3,166.45,166.16,166.36,7547.0,152.7805,152.9183,152.6519,152.8356,7547.0
2019-09-20 13:30:00,166.38,166.43,166.23,166.3,5428.0,152.854,152.8999,152.7162,152.7805,5428.0
2019-09-20 13:40:00,166.31,166.37,166.15,166.16,7185.0,152.7897,152.8448,152.6427,152.6519,7185.0
2019-09-20 13:50:00,166.16,166.45,166.11,166.36,19474.0,152.6519,152.9183,152.6059,152.8356,19474.0
2019-09-20 14:00:00,166.45,166.64,166.34,166.34,15248.0,152.9183,153.0928,152.8172,152.8172,15248.0
2019-09-20 14:10:00,166.4,166.47,166.32,166.39,23185.0,152.8723,152.9367,152.7989,152.8632,23185.0
2019-09-20 14:20:00,166.38,166.54,166.36,166.54,6076.0,152.854,153.001,152.8356,153.001,6076.0
2019-09-20 14:30:00,166.54,166.71,166.53,166.68,13523.0,153.001,153.1571,152.9918,153.1296,13523.0
2019-09-20 14:40:00,166.7,166.71,166.64,166.68,5946.0,153.148,153.1571,153.0928,153.1296,5946.0
2019-09-20 14:50:00,166.67,166.7,166.6,166.6,2192.0,153.1204,153.148,153.0561,153.0561,2192.0
2019-09-20 15:00:00,166.58,166.65,166.55,166.58,6027.0,153.0377,153.102,153.0102,153.0377,6027.0
2019-09-20 15:10:00,166.56,166.69,166.51,166.6,15798.0,153.0193,153.1388,152.9734,153.0561,15798.0
2019-09-20 15:20:00,166.58,166.59,166.4,166.4,3997.0,153.0377,153.0469,152.8723,152.8723,3997.0
2019-09-20 15:30:00,166.45,166.49,166.36,166.44,12378.0,152.9183,152.955,152.8356,152.9091,12378.0
2019-09-20 15:40:00,166.45,166.47,166.19,166.24,161407.0,152.9183,152.9367,152.6794,152.7254,161407.0
2019-09-20 15:50:00,166.24,166.52,166.14,166.14,322590.0,152.7254,152.9826,152.6335,152.6335,322590.0
2019-09-23 09:30:00,165.78,166.05,165.65,166.03,23202.0,152.3028,152.5508,152.1833,152.5324,23202.0
2019-09-23 09:40:00,166.0,166.2,165.96,166.2,11357.0,152.5049,152.6886,152.4681,152.6886,11357.0
2019-09-23 09:50:00,166.21,166.31,166.1,166.1,6079.0,152.6978,152.7897,152.5967,152.5967,6079.0
2019-09-23 10:00:00,166.12,166.12,165.88,165.89,9453.0,152.6151,152.6151,152.3946,152.4038,9453.0
2019-09-23 10:10:00,165.82,165.92,165.76,165.9,2013.0,152.3395,152.4314,152.2844,152.413,2013.0
2019-09-23 10:20:00,165.96,166.06,165.96,166.06,1012.0,152.4681,152.56,152.4681,152.56,1012.0
2019-09-23 10:30:00,166.1,166.15,166.04,166.08,1548.0,152.5967,152.6427,152.5416,152.5784,1548.0
2019-09-23 10:40:00,166.03,166.05,165.93,166.0,2457.0,152.5324,152.5508,152.4406,152.5049,2457.0
2019-09-23 10:50:00,165.96,166.06,165.84,165.87,2629.0,152.4681,152.56,152.3579,152.3854,2629.0
2019-09-23 11:00:00,165.91,166.15,165.91,166.07,3855.0,152.4222,152.6427,152.4222,152.5692,3855.0
2019-09-23 11:10:00,166.01,166.15,165.99,166.15,2490.0,152.5141,152.6427,152.4957,152.6427,2490.0
2019-09-23 11:20:00,166.13,166.25,166.12,166.24,4857.0,152.6243,152.7345,152.6151,152.7254,4857.0
2019-09-23 11:30:00,166.26,166.34,166.26,166.33,2178.0,152.7437,152.8172,152.7437,152.808,2178.0
2019-09-23 11:40:00,166.35,166.39,166.32,166.37,2762.0,152.8264,152.8632,152.7989,152.8448,2762.0
2019-09-23 11:50:00,166.37,166.37,166.3,166.34,3883.0,152.8448,152.8448,152.7805,152.8172,3883.0
2019-09-23 12:00:00,166.35,166.44,166.29,166.44,4538.0,152.8264,152.9091,152.7713,152.9091,4538.0
2019-09-23 12:10:00,166.44,166.44,166.38,166.38,3261.0,152.9091,152.9091,152.854,152.854,3261.0
2019-09-23 12:20:00,166.39,166.45,166.39,166.42,1477.0,152.8632,152.9183,152.8632,152.8907,1477.0
2019-09-23 12:30:00,166.42,166.47,166.41,166.45,29315.0,152.8907,152.9367,152.8815,152.9183,29315.0
2019-09-23 12:40:00,166.46,166.5,166.43,166.43,47975.0,152.9275,152.9642,152.8999,152.8999,47975.0
2019-09-23 12:50:00,166.41,166.42,166.26,166.33,9136.0,152.8815,152.8907,152.7437,152.808,9136.0
2019-09-23 13:00:00,166.37,166.4,166.32,166.38,2047.0,152.8448,152.8723,152.7989,152.854,2047.0
2019-09-23 13:10:00,166.37,166.41,166.34,166.41,3298.0,152.8448,152.8815,152.8172,152.8815,3298.0
2019-09-23 13:20:00,166.34,166.47,166.34,166.45,1200.0,152.8172,152.9367,152.8172,152.9183,1200.0
2019-09-23 13:30:00,166.45,166.47,166.38,166.41,8773.0,152.9183,152.9367,152.854,152.8815,8773.0
2019-09-23 13:40:00,166.43,166.5,166.4,166.49,6651.0,152.8999,152.9642,152.8723,152.955,6651.0
2019-09-23 13:50:00,166.51,166.52,166.48,166.5,24865.0,152.9734,152.9826,152.9458,152.9642,24865.0
2019-09-23 14:00:00,166.5,166.5,166.45,166.45,15423.0,152.9642,152.9642,152.9183,152.9183,15423.0
2019-09-23 14:10:00,166.43,166.46,166.42,166.46,2497.0,152.8999,152.9275,152.8907,152.9275,2497.0
2019-09-23 14:20:00,166.45,166.45,166.4,166.4,4518.0,152.9183,152.9183,152.8723,152.8723,4518.0
2019-09-23 14:30:00,166.41,166.42,166.37,166.38,6167.0,152.8815,152.8907,152.8448,152.854,6167.0
2019-09-23 14:40:00,166.38,166.46,166.37,166.44,4126.0,152.854,152.9275,152.8448,152.9091,4126.0
2019-09-23 14:50:00,166.44,166.45,166.4,166.42,3041.0,152.9091,152.9183,152.8723,152.8907,3041.0
2019-09-23 15:00:00,166.44,166.61,166.44,166.55,2954.0,152.9091,153.0653,152.9091,153.0102,2954.0
2019-09-23 15:10:00,166.55,166.62,166.55,166.61,16419.0,153.0102,153.0745,153.0102,153.0653,16419.0
2019-09-23 15:20:00,166.61,166.62,166.56,166.56,7201.0,153.0653,153.0745,153.0193,153.0193,7201.0
2019-09-23 15:30:00,166.56,166.57,166.41,166.43,5551.0,153.0193,153.0285,152.8815,152.8999,5551.0
2019-09-23 15:40:00,166.43,166.48,166.41,166.43,6484.0,152.8999,152.9458,152.8815,152.8999,6484.0
2019-09-23 15:50:00,166.5,166.51,166.19,166.22,30786.0,152.9642,152.9734,152.6794,152.707,30786.0
2019-09-24 09:30:00,166.16,166.21,165.99,166.21,22332.0,153.3236,153.3697,153.1667,153.3697,22332.0
2019-09-24 09:40:00,166.28,166.31,166.18,166.28,11019.0,153.4343,153.462,153.342,153.4343,11019.0
2019-09-24 09:50:00,166.27,166.31,166.19,166.19,8204.0,153.4251,153.462,153.3512,153.3512,8204.0
2019-09-24 10:00:00,166.17,166.21,165.88,166.01,11276.0,153.3328,153.3697,153.0652,153.1851,11276.0
2019-09-24 10:10:00,166.05,166.05,165.87,166.05,10298.0,153.2221,153.2221,153.056,153.2221,10298.0
2019-09-24 10:20:00,166.05,166.12,165.71,165.78,11172.0,153.2221,153.2867,152.9083,152.9729,11172.0
2019-09-24 10:30:00,165.81,166.01,165.81,165.96,3385.0,153.0006,153.1851,153.0006,153.139,3385.0
2019-09-24 10:40:00,165.92,165.93,165.73,165.78,6068.0,153.1021,153.1113,152.9268,152.9729,6068.0
2019-09-24 10:50:00,165.84,165.86,165.77,165.77,1783.0,153.0283,153.0467,152.9637,152.9637,1783.0
2019-09-24 11:00:00,165.74,165.75,165.48,165.53,6332.0,152.936,152.9452,152.6961,152.7422,6332.0
2019-09-24 11:10:00,165.56,165.57,165.47,165.52,5148.0,152.7699,152.7791,152.6869,152.733,5148.0
2019-09-24 11:20:00,165.53,165.59,165.47,165.5,6930.0,152.7422,152.7976,152.6869,152.7145,6930.0
2019-09-24 11:30:00,165.43,165.46,165.09,165.1,5301.0,152.65,152.6776,152.3362,152.3454,5301.0
2019-09-24 11:40:00,165.08,165.1,164.88,165.09,5960.0,152.327,152.3454,152.1424,152.3362,5960.0
2019-09-24 11:50:00,165.07,165.08,164.94,165.01,4539.0,152.3178,152.327,152.1978,152.2624,4539.0
2019-09-24 12:00:00,165.0,165.07,165.0,165.05,700.0,152.2532,152.3178,152.2532,152.2993,700.0
2019-09-24 12:10:00,165.17,165.17,164.94,164.94,2000.0,152.41,152.41,152.1978,152.1978,2000.0
2019-09-24 12:20:00,164.87,164.87,164.22,164.39,21533.0,152.1332,152.1332,151.5334,151.6903,21533.0
2019-09-24 12:30:00,164.25,164.29,163.97,164.03,14596.0,151.5611,151.598,151.3027,151.3581,14596.0
2019-09-24 12:40:00,164.0,164.07,163.85,164.07,10492.0,151.3304,151.395,151.192,151.395,10492.0
2019-09-24 12:50:00,163.85,163.85,163.67,163.77,8402.0,151.192,151.192,151.0259,151.1182,8402.0
2019-09-24 13:00:00,163.75,164.02,163.74,163.98,9303.0,151.0997,151.3489,151.0905,151.312,9303.0
2019-09-24 13:10:00,163.88,163.89,163.68,163.75,6251.0,151.2197,151.2289,151.0351,151.0997,6251.0
2019-09-24 13:20:00,163.72,163.79,163.58,163.74,4866.0,151.0721,151.1367,150.9429,151.0905,4866.0
2019-09-24 13:30:00,163.69,163.95,163.69,163.95,9832.0,151.0444,151.2843,151.0444,151.2843,9832.0
2019-09-24 13:40:00,163.93,163.95,163.86,163.94,4621.0,151.2658,151.2843,151.2012,151.2751,4621.0
2019-09-24 13:50:00,163.95,164.04,163.85,163.88,14940.0,151.2843,151.3673,151.192,151.2197,14940.0
2019-09-24 14:00:00,163.89,163.89,163.58,163.58,4965.0,151.2289,151.2289,150.9429,150.9429,4965.0
2019-09-24 14:10:00,163.61,164.65,163.55,164.65,58017.0,150.9706,151.9302,150.9152,151.9302,58017.0
2019-09-24 14:20:00,164.61,164.64,164.44,164.53,5381.0,151.8933,151.921,151.7364,151.8195,5381.0
2019-09-24 14:30:00,164.54,164.59,164.02,164.16,142807.0,151.8287,151.8748,151.3489,151.4781,142807.0
2019-09-24 14:40:00,164.17,164.22,163.95,164.13,11251.0,151.4873,151.5334,151.2843,151.4504,11251.0
2019-09-24 14:50:00,164.09,164.28,164.05,164.07,26792.0,151.4135,151.5888,151.3766,151.395,26792.0
2019-09-24 15:00:00,163.95,164.12,163.91,164.1,9434.0,151.2843,151.4412,151.2474,151.4227,9434.0
2019-09-24 15:10:00,164.01,164.22,163.98,164.08,165468.0,151.3397,151.5334,151.312,151.4042,165468.0
2019-09-24 15:20:00,164.05,164.05,163.74,163.85,9534.0,151.3766,151.3766,151.0905,151.192,9534.0
2019-09-24 15:30:00,163.81,163.83,163.66,163.73,7888.0,151.1551,151.1736,151.0167,151.0813,7888.0
2019-09-24 15:40:00,163.72,164.1,163.72,164.1,12402.0,151.0721,151.4227,151.0721,151.4227,12402.0
2019-09-24 15:50:00,164.04,164.11,163.88,164.08,111056.0,151.3673,151.4319,151.2197,151.4042,111056.0
2019-09-25 09:30:00,164.13,164.36,164.05,164.24,23608.0,151.4504,151.6626,151.3766,151.5519,23608.0
2019-09-25 09:40:00,164.23,164.29,163.87,163.95,19187.0,151.5427,151.598,151.2105,151.2843,19187.0
2019-09-25 09:50:00,163.95,163.95,163.64,163.68,20520.0,151.2843,151.2843,150.9982,151.0351,20520.0
2019-09-25 10:00:00,163.7,164.0,163.3,163.78,39770.0,151.0536,151.3304,150.6845,151.1274,39770.0
2019-09-25 10:10:00,163.94,163.94,163.56,163.58,8104.0,151.2751,151.2751,150.9244,150.9429,8104.0
2019-09-25 10:20:00,163.6,163.79,163.5,163.7,5398.0,150.9613,151.1367,150.8691,151.0536,5398.0
2019-09-25 10:30:00,163.77,164.05,163.77,163.99,6955.0,151.1182,151.3766,151.1182,151.3212,6955.0
2019-09-25 10:40:00,163.97,163.97,163.79,163.88,3832.0,151.3027,151.3027,151.1367,151.2197,3832.0
2019-09-25 10:50:00,163.86,164.39,163.75,164.24,9371.0,151.2012,151.6903,151.0997,151.5519,9371.0
2019-09-25 11:00:00,164.25,164.44,164.25,164.42,7352.0,151.5611,151.7364,151.5611,151.718,7352.0
2019-09-25 11:10:00,164.36,164.53,164.34,164.35,8791.0,151.6626,151.8195,151.6442,151.6534,8791.0
2019-09-25 11:20:00,164.37,164.5,164.33,164.34,3492.0,151.6718,151.7918,151.6349,151.6442,3492.0
2019-09-25 11:30:00,164.35,164.35,164.21,164.34,4431.0,151.6534,151.6534,151.5242,151.6442,4431.0
2019-09-25 11:40:00,164.4,164.48,164.27,164.28,4697.0,151.6995,151.7733,151.5796,151.5888,4697.0
2019-09-25 11:50:00,164.26,164.33,164.17,164.31,3340.0,151.5703,151.6349,151.4873,151.6165,3340.0
2019-09-25 12:00:00,164.38,164.61,164.35,164.55,9087.0,151.6811,151.8933,151.6534,151.8379,9087.0
2019-09-25 12:10:00,164.51,164.52,164.32,164.38,8821.0,151.801,151.8103,151.6257,151.6811,8821.0
2019-09-25 12:20:00,164.44,164.48,164.36,164.47,2790.0,151.7364,151.7733,151.6626,151.7641,2790.0
2019-09-25 12:30:00,164.53,164.53,164.47,164.48,3278.0,151.8195,151.8195,151.7641,151.7733,3278.0
2019-09-25 12:40:00,164.49,164.49,164.37,164.43,4725.0,151.7826,151.7826,151.6718,151.7272,4725.0
2019-09-25 12:50:00,164.41,164.57,164.32,164.41,14265.0,151.7088,151.8564,151.6257,151.7088,14265.0
2019-09-25 13:00:00,164.43,164.5,164.34,164.5,5100.0,151.7272,151.7918,151.6442,151.7918,5100.0
2019-09-25 13:10:00,164.52,164.55,164.42,164.44,3072.0,151.8103,151.8379,151.718,151.7364,3072.0
2019-09-25 13:20:00,164.41,164.49,164.38,164.43,3337.0,151.7088,151.7826,151.6811,151.7272,3337.0
2019-09-25 13:30:00,164.45,164.51,164.39,164.49,7359.0,151.7457,151.801,151.6903,151.7826,7359.0
2019-09-25 13:40:00,164.48,164.58,164.47,164.51,8321.0,151.7733,151.8656,151.7641,151.801,8321.0
2019-09-25 13:50:00,164.58,164.7,164.57,164.64,3803.0,151.8656,151.9764,151.8564,151.921,3803.0
2019-09-25 14:00:00,164.68,164.86,164.67,164.81,54642.0,151.9579,152.124,151.9487,152.0779,54642.0
2019-09-25 14:10:00,164.82,164.9,164.81,164.9,16328.0,152.0871,152.1609,152.0779,152.1609,16328.0
2019-09-25 14:20:00,164.9,164.9,164.84,164.88,2161.0,152.1609,152.1609,152.1055,152.1424,2161.0
2019-09-25 14:30:00,164.84,164.87,164.76,164.84,8444.0,152.1055,152.1332,152.0317,152.1055,8444.0
2019-09-25 14:40:00,164.9,165.03,164.88,165.01,160696.0,152.1609,152.2809,152.1424,152.2624,160696.0
2019-09-25 14:50:00,164.99,165.02,164.94,165.0,8218.0,152.2439,152.2716,152.1978,152.2532,8218.0
2019-09-25 15:00:00,164.99,165.06,164.96,165.06,20048.0,152.2439,152.3085,152.2163,152.3085,20048.0
2019-09-25 15:10:00,165.1,165.15,165.06,165.09,2253.0,152.3454,152.3916,152.3085,152.3362,2253.0
2019-09-25 15:20:00,165.09,165.17,165.09,165.09,28088.0,152.3362,152.41,152.3362,152.3362,28088.0
2019-09-25 15:30:00,165.1,165.17,165.08,165.17,4557.0,152.3454,152.41,152.327,152.41,4557.0
2019-09-25 15:40:00,165.14,165.23,165.12,165.22,11115.0,152.3824,152.4654,152.3639,152.4562,11115.0
2019-09-25 15:50:00,165.27,165.33,165.04,165.08,80789.0,152.5023,152.5577,152.2901,152.327,80789.0
2019-09-26 09:30:00,165.1,165.1,164.64,164.73,16181.0,152.3454,152.3454,151.921,152.004,16181.0
2019-09-26 09:40:00,164.63,164.72,164.58,164.66,3899.0,151.9118,151.9948,151.8656,151.9394,3899.0
2019-09-26 09:50:00,164.67,164.73,164.49,164.58,5019.0,151.9487,152.004,151.7826,151.8656,5019.0
2019-09-26 10:00:00,164.58,164.74,164.56,164.57,2323.0,151.8656,152.0133,151.8472,151.8564,2323.0
2019-09-26 10:10:00,164.55,164.57,164.35,164.44,13237.0,151.8379,151.8564,151.6534,151.7364,13237.0
2019-09-26 10:20:00,164.35,164.56,164.34,164.56,2950.0,151.6534,151.8472,151.6442,151.8472,2950.0
2019-09-26 10:30:00,164.58,164.59,164.49,164.55,7759.0,151.8656,151.8748,151.7826,151.8379,7759.0
2019-09-26 10:40:00,164.55,164.75,164.55,164.75,1918.0,151.8379,152.0225,151.8379,152.0225,1918.0
2019-09-26 10:50:00,164.72,164.72,164.29,164.47,23937.0,151.9948,151.9948,151.598,151.7641,23937.0
2019-09-26 11:00:00,164.32,164.35,164.14,164.31,1800.0,151.6257,151.6534,151.4596,151.6165,1800.0
2019-09-26 11:10:00,164.27,164.31,163.96,164.0,3818.0,151.5796,151.6165,151.2935,151.3304,3818.0
2019-09-26 11:20:00,163.93,163.96,163.87,163.95,181778.0,151.2658,151.2935,151.2105,151.2843,181778.0
2019-09-26 11:30:00,164.1,164.23,164.03,164.2,3745.0,151.4227,151.5427,151.3581,151.515,3745.0
2019-09-26 11:40:00,164.2,164.2,164.01,164.02,9036.0,151.515,151.515,151.3397,151.3489,9036.0
2019-09-26 11:50:00,164.0,164.06,163.94,164.02,1365.0,151.3304,151.3858,151.2751,151.3489,1365.0
2019-09-26 12:00:00,164.03,164.29,163.95,164.29,2423.0,151.3581,151.598,151.2843,151.598,2423.0
2019-09-26 12:10:00,164.29,164.37,164.28,164.37,1719.0,151.598,151.6718,151.5888,151.6718,1719.0
2019-09-26 12:20:00,164.43,164.56,164.33,164.5,8462.0,151.7272,151.8472,151.6349,151.7918,8462.0
2019-09-26 12:30:00,164.52,164.52,164.42,164.51,1770.0,151.8103,151.8103,151.718,151.801,1770.0
2019-09-26 12:40:00,164.59,164.59,164.43,164.51,10273.0,151.8748,151.8748,151.7272,151.801,10273.0
2019-09-26 12:50:00,164.45,164.45,164.35,164.42,4914.0,151.7457,151.7457,151.6534,151.718,4914.0
2019-09-26 13:00:00,164.49,164.55,164.48,164.49,52136.0,151.7826,151.8379,151.7733,151.7826,52136.0
2019-09-26 13:10:00,164.5,164.51,164.32,164.33,23300.0,151.7918,151.801,151.6257,151.6349,23300.0
2019-09-26 13:20:00,164.28,164.28,164.22,164.23,4323.0,151.5888,151.5888,151.5334,151.5427,4323.0
2019-09-26 13:30:00,164.33,164.47,164.25,164.46,10285.0,151.6349,151.7641,151.5611,151.7549,10285.0
2019-09-26 13:40:00,164.4,164.53,164.4,164.49,1711.0,151.6995,151.8195,151.6995,151.7826,1711.0
2019-09-26 13:50:00,164.45,164.62,164.4,164.62,4174.0,151.7457,151.9025,151.6995,151.9025,4174.0
2019-09-26 14:00:00,164.64,164.93,164.64,164.92,13409.0,151.921,152.1886,151.921,152.1794,13409.0
2019-09-26 14:10:00,164.93,164.94,164.8,164.85,5584.0,152.1886,152.1978,152.0686,152.1148,5584.0
2019-09-26 14:20:00,164.9,164.96,164.79,164.8,32420.0,152.1609,152.2163,152.0594,152.0686,32420.0
2019-09-26 14:30:00,164.81,164.89,164.78,164.8,4250.0,152.0779,152.1517,152.0502,152.0686,4250.0
2019-09-26 14:40:00,164.86,164.89,164.82,164.89,4953.0,152.124,152.1517,152.0871,152.1517,4953.0
2019-09-26 14:50:00,164.8,164.8,164.64,164.66,6669.0,152.0686,152.0686,151.921,151.9394,6669.0
2019-09-26 15:00:00,164.68,164.82,164.66,164.77,9286.0,151.9579,152.0871,151.9394,152.0409,9286.0
2019-09-26 15:10:00,164.77,164.86,164.73,164.83,30713.0,152.0409,152.124,152.004,152.0963,30713.0
2019-09-26 15:20:00,164.8,165.06,164.76,164.97,58275.0,152.0686,152.3085,152.0317,152.2255,58275.0
2019-09-26 15:30:00,164.97,165.13,164.91,164.91,14633.0,152.2255,152.3731,152.1701,152.1701,14633.0
2019-09-26 15:40:00,164.89,164.91,164.75,164.8,47676.0,152.1517,152.1701,152.0225,152.0686,47676.0
2019-09-26 15:50:00,164.8,164.84,164.52,164.61,153803.0,152.0686,152.1055,151.8103,151.8933,153803.0
2019-09-27 09:30:00,165.16,165.16,164.83,164.83,12904.0,152.4008,152.4008,152.0963,152.0963,12904.0
2019-09-27 09:40:00,164.85,165.01,164.84,164.93,4111.0,152.1148,152.2624,152.1055,152.1886,4111.0
2019-09-27 09:50:00,164.82,164.83,164.49,164.6,2424.0,152.0871,152.0963,151.7826,151.8841,2424.0
2019-09-27 10:00:00,164.59,164.59,164.41,164.41,12347.0,151.8748,151.8748,151.7088,151.7088,12347.0
2019-09-27 10:10:00,164.43,164.46,164.32,164.45,2908.0,151.7272,151.7549,151.6257,151.7457,2908.0
2019-09-27 10:20:00,164.48,164.61,164.45,164.61,3717.0,151.7733,151.8933,151.7457,151.8933,3717.0
2019-09-27 10:30:00,164.66,164.66,164.57,164.64,3855.0,151.9394,151.9394,151.8564,151.921,3855.0
2019-09-27 10:40:00,164.71,164.94,164.71,164.9,1160.0,151.9856,152.1978,151.9856,152.1609,1160.0
2019-09-27 10:50:00,164.91,165.02,164.86,165.0,6732.0,152.1701,152.2716,152.124,152.2532,6732.0
2019-09-27 11:00:00,164.96,165.02,164.96,164.98,2412.0,152.2163,152.2716,152.2163,152.2347,2412.0
2019-09-27 11:10:00,164.94,165.0,164.84,164.84,7104.0,152.1978,152.2532,152.1055,152.1055,7104.0
2019-09-27 11:20:00,164.85,164.96,164.83,164.95,6642.0,152.1148,152.2163,152.0963,152.207,6642.0
2019-09-27 11:30:00,164.9,164.99,163.7,164.02,41597.0,152.1609,152.2439,151.0536,151.3489,41597.0
2019-09-27 11:40:00,164.04,164.34,164.03,164.26,7682.0,151.3673,151.6442,151.3581,151.5703,7682.0
2019-09-27 11:50:00,164.23,164.7,164.14,164.48,11873.0,151.5427,151.9764,151.4596,151.7733,11873.0
2019-09-27 12:00:00,164.44,164.45,164.17,164.28,24818.0,151.7364,151.7457,151.4873,151.5888,24818.0
2019-09-27 12:10:00,164.3,164.41,164.07,164.16,5458.0,151.6073,151.7088,151.395,151.4781,5458.0
2019-09-27 12:20:00,164.13,164.17,164.04,164.16,2874.0,151.4504,151.4873,151.3673,151.4781,2874.0
2019-09-27 12:30:00,164.03,164.12,164.0,164.12,3700.0,151.3581,151.4412,151.3304,151.4412,3700.0
2019-09-27 12:40:00,164.15,164.15,163.74,163.75,4871.0,151.4688,151.4688,151.0905,151.0997,4871.0
2019-09-27 12:50:00,163.72,163.88,163.46,163.5,10621.0,151.0721,151.2197,150.8321,150.8691,10621.0
2019-09-27 13:00:00,163.46,163.77,163.32,163.77,11023.0,150.8321,151.1182,150.703,151.1182,11023.0
2019-09-27 13:10:00,163.76,163.81,163.57,163.6,3533.0,151.109,151.1551,150.9336,150.9613,3533.0
2019-09-27 13:20:00,163.66,163.66,163.45,163.62,2954.0,151.0167,151.0167,150.8229,150.9798,2954.0
2019-09-27 13:30:00,163.5,163.59,163.46,163.58,3172.0,150.8691,150.9521,150.8321,150.9429,3172.0
2019-09-27 13:40:00,163.65,163.71,163.49,163.5,2834.0,151.0075,151.0628,150.8598,150.8691,2834.0
2019-09-27 13:50:00,163.42,163.63,163.32,163.63,8664.0,150.7952,150.989,150.703,150.989,8664.0
2019-09-27 14:00:00,163.67,163.67,163.39,163.39,8180.0,151.0259,151.0259,150.7676,150.7676,8180.0
2019-09-27 14:10:00,163.37,163.39,163.27,163.35,2206.0,150.7491,150.7676,150.6568,150.7306,2206.0
2019-09-27 14:20:00,163.38,163.42,163.18,163.28,6962.0,150.7583,150.7952,150.5738,150.6661,6962.0
2019-09-27 14:30:00,163.25,163.28,163.13,163.17,9369.0,150.6384,150.6661,150.5276,150.5645,9369.0
2019-09-27 14:40:00,163.2,163.21,162.98,163.0,7455.0,150.5922,150.6015,150.3892,150.4077,7455.0
2019-09-27 14:50:00,162.93,162.95,162.78,162.95,219310.0,150.3431,150.3615,150.2047,150.3615,219310.0
2019-09-27 15:00:00,162.92,163.08,162.87,162.92,9380.0,150.3339,150.4815,150.2877,150.3339,9380.0
2019-09-27 15:10:00,162.94,163.25,162.92,163.21,9170.0,150.3523,150.6384,150.3339,150.6015,9170.0
2019-09-27 15:20:00,163.24,163.32,163.1,163.14,20982.0,150.6291,150.703,150.5,150.5369,20982.0
2019-09-27 15:30:00,163.1,163.43,163.09,163.39,66612.0,150.5,150.8045,150.4907,150.7676,66612.0
2019-09-27 15:40:00,163.38,163.48,163.36,163.46,51453.0,150.7583,150.8506,150.7399,150.8321,51453.0
2019-09-27 15:50:00,163.49,163.72,163.42,163.68,95751.0,150.8598,151.0721,150.7952,151.0351,95751.0
2019-09-30 09:30:00,164.09,164.23,164.05,164.1,22559.0,151.4135,151.5427,151.3766,151.4227,22559.0
2019-09-30 09:40:00,164.07,164.3,164.05,164.3,6650.0,151.395,151.6073,151.3766,151.6073,6650.0
2019-09-30 09:50:00,164.32,164.42,164.24,164.31,18013.0,151.6257,151.718,151.5519,151.6165,18013.0
2019-09-30 10:00:00,164.28,164.36,164.25,164.28,11490.0,151.5888,151.6626,151.5611,151.5888,11490.0
2019-09-30 10:10:00,164.31,164.47,164.26,164.39,5050.0,151.6165,151.7641,151.5703,151.6903,5050.0
2019-09-30 10:20:00,164.3,164.3,164.18,164.2,16248.0,151.6073,151.6073,151.4965,151.515,16248.0
2019-09-30 10:30:00,164.21,164.31,164.21,164.26,4580.0,151.5242,151.6165,151.5242,151.5703,4580.0
2019-09-30 10:40:00,164.3,164.37,164.13,164.26,10600.0,151.6073,151.6718,151.4504,151.5703,10600.0
2019-09-30 10:50:00,164.3,164.4,164.24,164.36,4651.0,151.6073,151.6995,151.5519,151.6626,4651.0
2019-09-30 11:00:00,164.32,164.37,164.23,164.32,2588.0,151.6257,151.6718,151.5427,151.6257,2588.0
2019-09-30 11:10:00,164.34,164.38,164.27,164.35,4275.0,151.6442,151.6811,151.5796,151.6534,4275.0
2019-09-30 11:20:00,164.27,164.55,164.27,164.55,13842.0,151.5796,151.8379,151.5796,151.8379,13842.0
2019-09-30 11:30:00,164.58,164.58,164.49,164.53,7634.0,151.8656,151.8656,151.7826,151.8195,7634.0
2019-09-30 11:40:00,164.47,164.63,164.47,164.56,4981.0,151.7641,151.9118,151.7641,151.8472,4981.0
2019-09-30 11:50:00,164.56,164.56,164.5,164.55,4655.0,151.8472,151.8472,151.7918,151.8379,4655.0
2019-09-30 12:00:00,164.58,164.66,164.58,164.63,2941.0,151.8656,151.9394,151.8656,151.9118,2941.0
2019-09-30 12:10:00,164.64,164.7,164.63,164.69,10052.0,151.921,151.9764,151.9118,151.9671,10052.0
2019-09-30 12:20:00,164.71,164.83,164.7,164.83,2792.0,151.9856,152.0963,151.9764,152.0963,2792.0
2019-09-30 12:30:00,164.82,164.83,164.75,164.76,954.0,152.0871,152.0963,152.0225,152.0317,954.0
2019-09-30 12:40:00,164.77,164.83,164.77,164.78,2087.0,152.0409,152.0963,152.0409,152.0502,2087.0
2019-09-30 12:50:00,164.78,164.8,164.76,164.79,1307.0,152.0502,152.0686,152.0317,152.0594,1307.0
2019-09-30 13:00:00,164.82,164.82,164.8,164.81,104128.0,152.0871,152.0871,152.0686,152.0779,104128.0
2019-09-30 13:10:00,164.81,164.84,164.8,164.84,1004.0,152.0779,152.1055,152.0686,152.1055,1004.0
2019-09-30 13:20:00,164.86,164.86,164.71,164.75,18196.0,152.124,152.124,151.9856,152.0225,18196.0
2019-09-30 13:30:00,164.76,164.82,164.75,164.8,10437.0,152.0317,152.0871,152.0225,152.0686,10437.0
2019-09-30 13:40:00,164.8,164.87,164.79,164.87,4895.0,152.0686,152.1332,152.0594,152.1332,4895.0
2019-09-30 13:50:00,164.91,164.91,164.79,164.8,9446.0,152.1701,152.1701,152.0594,152.0686,9446.0
2019-09-30 14:00:00,164.78,164.8,164.74,164.77,6563.0,152.0502,152.0686,152.0133,152.0409,6563.0
2019-09-30 14:10:00,164.79,164.8,164.73,164.8,9516.0,152.0594,152.0686,152.004,152.0686,9516.0
2019-09-30 14:20:00,164.79,164.81,164.75,164.77,4975.0,152.0594,152.0779,152.0225,152.0409,4975.0
2019-09-30 14:30:00,164.77,164.78,164.69,164.71,23376.0,152.0409,152.0502,151.9671,151.9856,23376.0
2019-09-30 14:40:00,164.69,164.81,164.69,164.76,2969.0,151.9671,152.0779,151.9671,152.0317,2969.0
2019-09-30 14:50:00,164.76,164.82,164.68,164.68,10750.0,152.0317,152.0871,151.9579,151.9579,10750.0
2019-09-30 15:00:00,164.69,164.7,164.58,164.66,16356.0,151.9671,151.9764,151.8656,151.9394,16356.0
2019-09-30 15:10:00,164.65,164.72,164.63,164.72,6701.0,151.9302,151.9948,151.9118,151.9948,6701.0
2019-09-30 15:20:00,164.71,164.76,164.65,164.66,18914.0,151.9856,152.0317,151.9302,151.9394,18914.0
2019-09-30 15:30:00,164.64,164.64,164.52,164.59,14437.0,151.921,151.921,151.8103,151.8748,14437.0
2019-09-30 15:40:00,164.61,164.75,164.44,164.53,47496.0,151.8933,152.0225,151.7364,151.8195,47496.0
2019-09-30 15:50:00,164.51,164.72,164.49,164.56,137506.0,151.801,151.9948,151.7826,151.8472,137506.0
2019-10-01 09:30:00,164.96,165.3,164.96,165.22,7544.0,152.2163,152.53,152.2163,152.4562,7544.0
2019-10-01 09:40:00,165.25,165.39,165.21,165.39,3706.0,152.4839,152.613,152.447,152.613,3706.0
2019-10-01 09:50:00,165.33,165.35,165.25,165.27,6244.0,152.5577,152.5761,152.4839,152.5023,6244.0
2019-10-01 10:00:00,165.22,165.22,164.13,164.14,17584.0,152.4562,152.4562,151.4504,151.4596,17584.0
2019-10-01 10:10:00,164.07,164.22,163.9,164.02,24483.0,151.395,151.5334,151.2382,151.3489,24483.0
2019-10-01 10:20:00,164.02,164.04,163.84,164.02,66545.0,151.3489,151.3673,151.1828,151.3489,66545.0
2019-10-01 10:30:00,164.13,164.27,164.12,164.19,6029.0,151.4504,151.5796,151.4412,151.5057,6029.0
2019-10-01 10:40:00,164.25,164.25,164.0,164.0,10687.0,151.5611,151.5611,151.3304,151.3304,10687.0
2019-10-01 10:50:00,163.92,164.08,163.75,163.79,6700.0,151.2566,151.4042,151.0997,151.1367,6700.0
2019-10-01 11:00:00,163.71,163.73,163.53,163.72,20364.0,151.0628,151.0813,150.8967,151.0721,20364.0
2019-10-01 11:10:00,163.68,163.68,163.52,163.63,3492.0,151.0351,151.0351,150.8875,150.989,3492.0
2019-10-01 11:20:00,163.62,163.85,163.62,163.84,6327.0,150.9798,151.192,150.9798,151.1828,6327.0
2019-10-01 11:30:00,163.84,163.85,163.67,163.67,13421.0,151.1828,151.192,151.0259,151.0259,13421.0
2019-10-01 11:40:00,163.64,163.66,163.37,163.39,12676.0,150.9982,151.0167,150.7491,150.7676,12676.0
2019-10-01 11:50:00,163.42,163.46,163.36,163.4,1871.0,150.7952,150.8321,150.7399,150.7768,1871.0
2019-10-01 12:00:00,163.32,163.32,163.07,163.12,4350.0,150.703,150.703,150.4723,150.5184,4350.0
2019-10-01 12:10:00,163.05,163.12,162.9,163.1,8184.0,150.4538,150.5184,150.3154,150.5,8184.0
2019-10-01 12:20:00,163.13,163.2,162.94,163.05,1957.0,150.5276,150.5922,150.3523,150.4538,1957.0
2019-10-01 12:30:00,163.1,163.2,163.06,163.11,2200.0,150.5,150.5922,150.463,150.5092,2200.0
2019-10-01 12:40:00,163.11,163.29,163.11,163.22,4253.0,150.5092,150.6753,150.5092,150.6107,4253.0
2019-10-01 12:50:00,163.21,163.22,163.12,163.15,1845.0,150.6015,150.6107,150.5184,150.5461,1845.0
2019-10-01 13:00:00,163.04,163.04,162.79,162.88,11966.0,150.4446,150.4446,150.2139,150.297,11966.0
2019-10-01 13:10:00,162.81,162.81,162.69,162.76,2685.0,150.2324,150.2324,150.1216,150.1862,2685.0
2019-10-01 13:20:00,162.71,162.76,162.63,162.63,3025.0,150.1401,150.1862,150.0663,150.0663,3025.0
2019-10-01 13:30:00,162.63,162.63,162.45,162.49,2710.0,150.0663,150.0663,149.9002,149.9371,2710.0
2019-10-01 13:40:00,162.54,162.66,162.52,162.65,10424.0,149.9832,150.0939,149.9648,150.0847,10424.0
2019-10-01 13:50:00,162.66,162.67,162.49,162.49,1455.0,150.0939,150.1032,149.9371,149.9371,1455.0
2019-10-01 14:00:00,162.53,162.67,162.36,162.4,6760.0,149.974,150.1032,149.8171,149.854,6760.0
2019-10-01 14:10:00,162.42,162.6,162.4,162.59,3069.0,149.8725,150.0386,149.854,150.0294,3069.0
2019-10-01 14:20:00,162.61,162.7,162.6,162.64,3469.0,150.0478,150.1309,150.0386,150.0755,3469.0
2019-10-01 14:30:00,162.73,162.9,162.73,162.8,5899.0,150.1585,150.3154,150.1585,150.2231,5899.0
2019-10-01 14:40:00,162.83,163.03,162.82,162.95,26357.0,150.2508,150.4354,150.2416,150.3615,26357.0
2019-10-01 14:50:00,162.91,162.93,162.83,162.85,27959.0,150.3246,150.3431,150.2508,150.2693,27959.0
2019-10-01 15:00:00,162.88,163.01,162.81,162.99,6496.0,150.297,150.4169,150.2324,150.3985,6496.0
2019-10-01 15:10:00,162.9,162.91,162.66,162.76,3285.0,150.3154,150.3246,150.0939,150.1862,3285.0
2019-10-01 15:20:00,162.77,162.94,162.73,162.94,5948.0,150.1954,150.3523,150.1585,150.3523,5948.0
2019-10-01 15:30:00,162.92,162.93,162.64,162.66,194516.0,150.3339,150.3431,150.0755,150.0939,194516.0
2019-10-01 15:40:00,162.67,162.74,162.52,162.56,9676.0,150.1032,150.1678,149.9648,150.0017,9676.0
2019-10-01 15:50:00,162.54,162.69,162.47,162.47,59998.0,149.9832,150.1216,149.9186,149.9186,59998.0
2019-10-02 09:30:00,161.57,161.63,160.71,160.75,37029.0,149.0882,149.1435,148.2946,148.3315,37029.0
2019-10-02 09:40:00,160.84,160.87,160.6,160.65,30767.0,148.4145,148.4422,148.1931,148.2392,30767.0
2019-10-02 09:50:00,160.65,160.66,160.33,160.45,46794.0,148.2392,148.2485,147.9439,148.0547,46794.0
2019-10-02 10:00:00,160.51,160.62,160.16,160.56,26041.0,148.11,148.2115,147.7871,148.1562,26041.0
2019-10-02 10:10:00,160.52,160.72,160.52,160.67,3450.0,148.1193,148.3038,148.1193,148.2577,3450.0
2019-10-02 10:20:00,160.6,160.73,160.32,160.37,29403.0,148.1931,148.313,147.9347,147.9809,29403.0
2019-10-02 10:30:00,160.2,160.2,159.79,159.94,23790.0,147.824,147.824,147.4457,147.5841,23790.0
2019-10-02 10:40:00,159.82,159.93,159.65,159.65,13298.0,147.4733,147.5748,147.3165,147.3165,13298.0
2019-10-02 10:50:00,159.64,160.02,159.64,159.87,5507.0,147.3073,147.6579,147.3073,147.5195,5507.0
2019-10-02 11:00:00,159.82,160.09,159.82,160.04,18403.0,147.4733,147.7225,147.4733,147.6764,18403.0
2019-10-02 11:10:00,159.99,159.99,159.72,159.86,2217.0,147.6302,147.6302,147.3811,147.5103,2217.0
2019-10-02 11:20:00,159.99,160.01,159.75,159.75,8272.0,147.6302,147.6487,147.4088,147.4088,8272.0
2019-10-02 11:30:00,159.77,159.78,159.37,159.63,35245.0,147.4272,147.4364,147.0581,147.298,35245.0
2019-10-02 11:40:00,159.63,159.71,159.56,159.56,2721.0,147.298,147.3718,147.2334,147.2334,2721.0
2019-10-02 11:50:00,159.62,159.83,159.61,159.8,9390.0,147.2888,147.4826,147.2796,147.4549,9390.0
2019-10-02 12:00:00,159.65,159.74,159.63,159.68,16072.0,147.3165,147.3995,147.298,147.3442,16072.0
2019-10-02 12:10:00,159.65,159.65,159.33,159.41,5753.0,147.3165,147.3165,147.0212,147.095,5753.0
2019-10-02 12:20:00,159.38,159.45,159.36,159.44,6589.0,147.0673,147.1319,147.0489,147.1227,6589.0
2019-10-02 12:30:00,159.46,159.46,159.2,159.24,14918.0,147.1412,147.1412,146.9012,146.9382,14918.0
2019-10-02 12:40:00,159.24,159.25,159.04,159.06,14650.0,146.9382,146.9474,146.7536,146.7721,14650.0
2019-10-02 12:50:00,159.02,159.13,158.93,159.08,17315.0,146.7351,146.8367,146.6521,146.7905,17315.0
2019-10-02 13:00:00,159.04,159.38,159.0,159.38,142270.0,146.7536,147.0673,146.7167,147.0673,142270.0
2019-10-02 13:10:00,159.39,159.54,159.39,159.44,8843.0,147.0766,147.215,147.0766,147.1227,8843.0
2019-10-02 13:20:00,159.4,159.53,159.33,159.45,9568.0,147.0858,147.2058,147.0212,147.1319,9568.0
2019-10-02 13:30:00,159.48,159.48,159.26,159.29,13987.0,147.1596,147.1596,146.9566,146.9843,13987.0
2019-10-02 13:40:00,159.34,159.36,159.15,159.15,13978.0,147.0304,147.0489,146.8551,146.8551,13978.0
2019-10-02 13:50:00,159.19,159.34,159.17,159.31,35283.0,146.892,147.0304,146.8736,147.0027,35283.0
2019-10-02 14:00:00,159.28,159.47,159.19,159.38,16928.0,146.9751,147.1504,146.892,147.0673,16928.0
2019-10-02 14:10:00,159.41,159.62,159.35,159.59,8544.0,147.095,147.2888,147.0397,147.2611,8544.0
2019-10-02 14:20:00,159.59,159.75,159.58,159.65,13110.0,147.2611,147.4088,147.2519,147.3165,13110.0
2019-10-02 14:30:00,159.63,159.68,159.57,159.68,19225.0,147.298,147.3442,147.2427,147.3442,19225.0
2019-10-02 14:40:00,159.7,159.98,159.67,159.92,32401.0,147.3626,147.621,147.3349,147.5656,32401.0
2019-10-02 14:50:00,159.91,159.96,159.8,159.93,6867.0,147.5564,147.6025,147.4549,147.5748,6867.0
2019-10-02 15:00:00,159.99,160.0,159.68,159.74,11610.0,147.6302,147.6394,147.3442,147.3995,11610.0
2019-10-02 15:10:00,159.78,160.11,159.78,160.1,19927.0,147.4364,147.7409,147.4364,147.7317,19927.0
2019-10-02 15:20:00,160.14,160.19,159.97,159.97,11881.0,147.7686,147.8148,147.6118,147.6118,11881.0
2019-10-02 15:30:00,159.9,160.06,159.81,159.9,31295.0,147.5472,147.6948,147.4641,147.5472,31295.0
2019-10-02 15:40:00,159.93,160.04,159.62,159.65,42389.0,147.5748,147.6764,147.2888,147.3165,42389.0
2019-10-02 15:50:00,159.59,159.75,159.5,159.7,38509.0,147.2611,147.4088,147.1781,147.3626,38509.0
2019-10-03 09:30:00,159.54,159.91,159.37,159.68,22632.0,147.215,147.5564,147.0581,147.3442,22632.0
2019-10-03 09:40:00,159.65,159.89,159.55,159.82,16144.0,147.3165,147.5379,147.2242,147.4733,16144.0
2019-10-03 09:50:00,159.86,159.87,159.75,159.82,15164.0,147.5103,147.5195,147.4088,147.4733,15164.0
2019-10-03 10:00:00,159.79,159.79,157.92,158.12,26951.0,147.4457,147.4457,145.7201,145.9047,26951.0
2019-10-03 10:10:00,158.01,158.59,157.99,158.57,52882.0,145.8032,146.3384,145.7847,146.3199,52882.0
2019-10-03 10:20:00,158.51,159.4,158.47,159.23,107242.0,146.2645,147.0858,146.2276,146.9289,107242.0
2019-10-03 10:30:00,159.11,159.55,159.04,159.35,18346.0,146.8182,147.2242,146.7536,147.0397,18346.0
2019-10-03 10:40:00,159.32,159.33,158.97,159.03,18989.0,147.012,147.0212,146.689,146.7444,18989.0
2019-10-03 10:50:00,159.0,159.36,158.83,159.36,34599.0,146.7167,147.0489,146.5598,147.0489,34599.0
2019-10-03 11:00:00,159.33,160.2,159.22,160.12,96244.0,147.0212,147.824,146.9197,147.7502,96244.0
2019-10-03 11:10:00,160.12,160.49,159.96,160.41,42834.0,147.7502,148.0916,147.6025,148.0178,42834.0
2019-10-03 11:20:00,160.38,160.39,160.04,160.08,9379.0,147.9901,147.9993,147.6764,147.7133,9379.0
2019-10-03 11:30:00,160.04,160.04,159.71,159.73,45894.0,147.6764,147.6764,147.3718,147.3903,45894.0
2019-10-03 11:40:00,159.77,159.97,159.72,159.73,4304.0,147.4272,147.6118,147.3811,147.3903,4304.0
2019-10-03 11:50:00,159.78,159.88,159.71,159.75,13914.0,147.4364,147.5287,147.3718,147.4088,13914.0
2019-10-03 12:00:00,159.82,160.03,159.78,160.02,4483.0,147.4733,147.6671,147.4364,147.6579,4483.0
2019-10-03 12:10:00,160.0,160.12,159.8,159.8,43951.0,147.6394,147.7502,147.4549,147.4549,43951.0
2019-10-03 12:20:00,159.76,160.24,159.76,160.19,35830.0,147.418,147.8609,147.418,147.8148,35830.0
2019-10-03 12:30:00,160.23,160.37,160.12,160.37,20120.0,147.8517,147.9809,147.7502,147.9809,20120.0
2019-10-03 12:40:00,160.35,160.55,160.3,160.44,34633.0,147.9624,148.147,147.9163,148.0455,34633.0
2019-10-03 12:50:00,160.46,160.57,160.33,160.5,26743.0,148.0639,148.1654,147.9439,148.1008,26743.0
2019-10-03 13:00:00,160.54,160.6,160.4,160.4,22076.0,148.1377,148.1931,148.0085,148.0085,22076.0
2019-10-03 13:10:00,160.4,160.49,160.36,160.44,31037.0,148.0085,148.0916,147.9716,148.0455,31037.0
2019-10-03 13:20:00,160.43,160.57,160.39,160.45,16719.0,148.0362,148.1654,147.9993,148.0547,16719.0
2019-10-03 13:30:00,160.48,160.55,160.43,160.43,27705.0,148.0824,148.147,148.0362,148.0362,27705.0
2019-10-03 13:40:00,160.56,160.86,160.56,160.83,31991.0,148.1562,148.433,148.1562,148.4053,31991.0
2019-10-03 13:50:00,160.85,160.85,160.72,160.8,61948.0,148.4238,148.4238,148.3038,148.3776,61948.0
2019-10-03 14:00:00,160.8,160.8,160.67,160.68,33712.0,148.3776,148.3776,148.2577,148.2669,33712.0
2019-10-03 14:10:00,160.68,160.85,160.66,160.79,22678.0,148.2669,148.4238,148.2485,148.3684,22678.0
2019-10-03 14:20:00,160.85,160.97,160.81,160.92,30542.0,148.4238,148.5345,148.3869,148.4884,30542.0
2019-10-03 14:30:00,160.94,160.94,160.75,160.75,42523.0,148.5068,148.5068,148.3315,148.3315,42523.0
2019-10-03 14:40:00,160.76,160.82,160.74,160.78,17242.0,148.3407,148.3961,148.3223,148.3592,17242.0
2019-10-03 14:50:00,160.81,160.83,160.67,160.7,29939.0,148.3869,148.4053,148.2577,148.2854,29939.0
2019-10-03 15:00:00,160.71,160.75,160.64,160.69,30373.0,148.2946,148.3315,148.23,148.2761,30373.0
2019-10-03 15:10:00,160.69,160.76,160.53,160.59,65574.0,148.2761,148.3407,148.1285,148.1839,65574.0
2019-10-03 15:20:00,160.61,160.67,160.49,160.61,52199.0,148.2023,148.2577,148.0916,148.2023,52199.0
2019-10-03 15:30:00,160.62,160.63,160.49,160.62,30365.0,148.2115,148.2208,148.0916,148.2115,30365.0
2019-10-03 15:40:00,160.62,160.76,160.45,160.45,29623.0,148.2115,148.3407,148.0547,148.0547,29623.0
2019-10-03 15:50:00,160.45,161.06,160.37,161.06,123595.0,148.0547,148.6176,147.9809,148.6176,123595.0
2019-10-04 09:30:00,161.5,162.04,161.5,161.87,20715.0,149.0236,149.5218,149.0236,149.365,20715.0
2019-10-04 09:40:00,161.88,161.96,161.76,161.86,9291.0,149.3742,149.448,149.2635,149.3558,9291.0
2019-10-04 09:50:00,161.91,162.1,161.77,162.09,13922.0,149.4019,149.5772,149.2727,149.568,13922.0
2019-10-04 10:00:00,162.06,162.3,162.0,162.05,6624.0,149.5403,149.7618,149.4849,149.5311,6624.0
2019-10-04 10:10:00,161.95,162.16,161.92,162.03,11991.0,149.4388,149.6326,149.4111,149.5126,11991.0
2019-10-04 10:20:00,162.09,162.13,162.05,162.05,3424.0,149.568,149.6049,149.5311,149.5311,3424.0
2019-10-04 10:30:00,161.91,161.91,161.67,161.82,4798.0,149.4019,149.4019,149.1804,149.3188,4798.0
2019-10-04 10:40:00,161.74,161.75,161.56,161.74,18282.0,149.245,149.2542,149.0789,149.245,18282.0
2019-10-04 10:50:00,161.79,161.93,161.79,161.93,1412.0,149.2912,149.4203,149.2912,149.4203,1412.0
2019-10-04 11:00:00,161.73,162.01,161.71,161.99,13093.0,149.2358,149.4942,149.2173,149.4757,13093.0
2019-10-04 11:10:00,162.0,162.13,161.99,162.12,41470.0,149.4849,149.6049,149.4757,149.5957,41470.0
2019-10-04 11:20:00,162.12,162.18,161.99,162.18,1453.0,149.5957,149.651,149.4757,149.651,1453.0
2019-10-04 11:30:00,162.19,162.47,162.19,162.44,27919.0,149.6603,149.9186,149.6603,149.8909,27919.0
2019-10-04 11:40:00,162.45,162.48,162.35,162.43,15087.0,149.9002,149.9279,149.8079,149.8817,15087.0
2019-10-04 11:50:00,162.43,162.53,162.4,162.4,10699.0,149.8817,149.974,149.854,149.854,10699.0
2019-10-04 12:00:00,162.43,162.51,162.4,162.48,4239.0,149.8817,149.9555,149.854,149.9279,4239.0
2019-10-04 12:10:00,162.48,162.48,162.32,162.36,5451.0,149.9279,149.9279,149.7802,149.8171,5451.0
2019-10-04 12:20:00,162.45,162.5,162.41,162.42,7422.0,149.9002,149.9463,149.8633,149.8725,7422.0
2019-10-04 12:30:00,162.41,162.49,162.38,162.47,6001.0,149.8633,149.9371,149.8356,149.9186,6001.0
2019-10-04 12:40:00,162.42,162.46,162.37,162.45,9072.0,149.8725,149.9094,149.8264,149.9002,9072.0
2019-10-04 12:50:00,162.44,162.5,162.4,162.42,12231.0,149.8909,149.9463,149.854,149.8725,12231.0
2019-10-04 13:00:00,162.44,162.47,162.34,162.34,8125.0,149.8909,149.9186,149.7987,149.7987,8125.0
2019-10-04 13:10:00,162.4,162.46,162.39,162.46,6937.0,149.854,149.9094,149.8448,149.9094,6937.0
2019-10-04 13:20:00,162.47,162.48,162.4,162.48,7338.0,149.9186,149.9279,149.854,149.9279,7338.0
2019-10-04 13:30:00,162.47,162.55,162.47,162.49,9894.0,149.9186,149.9924,149.9186,149.9371,9894.0
2019-10-04 13:40:00,162.51,162.67,162.5,162.56,22802.0,149.9555,150.1032,149.9463,150.0017,22802.0
2019-10-04 13:50:00,162.56,162.58,162.46,162.46,6654.0,150.0017,150.0201,149.9094,149.9094,6654.0
2019-10-04 14:00:00,162.51,162.57,162.49,162.57,48589.0,149.9555,150.0109,149.9371,150.0109,48589.0
2019-10-04 14:10:00,162.58,162.77,162.58,162.7,10529.0,150.0201,150.1954,150.0201,150.1309,10529.0
2019-10-04 14:20:00,162.71,162.77,162.7,162.75,9569.0,150.1401,150.1954,150.1309,150.177,9569.0
2019-10-04 14:30:00,162.73,162.85,162.73,162.84,13164.0,150.1585,150.2693,150.1585,150.26,13164.0
2019-10-04 14:40:00,162.85,162.87,162.78,162.78,11242.0,150.2693,150.2877,150.2047,150.2047,11242.0
2019-10-04 14:50:00,162.77,162.81,162.73,162.79,15284.0,150.1954,150.2324,150.1585,150.2139,15284.0
2019-10-04 15:00:00,162.8,162.85,162.75,162.85,21349.0,150.2231,150.2693,150.177,150.2693,21349.0
2019-10-04 15:10:00,162.85,162.87,162.78,162.87,10345.0,150.2693,150.2877,150.2047,150.2877,10345.0
2019-10-04 15:20:00,162.89,162.96,162.82,162.88,14168.0,150.3062,150.3708,150.2416,150.297,14168.0
2019-10-04 15:30:00,162.9,163.09,162.85,163.09,14279.0,150.3154,150.4907,150.2693,150.4907,14279.0
2019-10-04 15:40:00,163.1,163.28,163.04,163.24,74751.0,150.5,150.6661,150.4446,150.6291,74751.0
2019-10-04 15:50:00,163.25,163.37,163.08,163.21,77393.0,150.6384,150.7491,150.4815,150.6015,77393.0
2019-10-07 09:30:00,162.89,162.91,162.53,162.59,78596.0,150.3062,150.3246,149.974,150.0294,78596.0
2019-10-07 09:40:00,162.59,162.59,162.42,162.52,65099.0,150.0294,150.0294,149.8725,149.9648,65099.0
2019-10-07 09:50:00,162.5,162.73,162.49,162.6,100581.0,149.9463,150.1585,149.9371,150.0386,100581.0
2019-10-07 10:00:00,162.6,162.89,162.5,162.89,16616.0,150.0386,150.3062,149.9463,150.3062,16616.0
2019-10-07 10:10:00,162.92,162.93,162.79,162.8,23642.0,150.3339,150.3431,150.2139,150.2231,23642.0
2019-10-07 10:20:00,162.76,163.01,162.76,162.98,3587.0,150.1862,150.4169,150.1862,150.3892,3587.0
2019-10-07 10:30:00,162.95,162.99,162.8,162.8,10437.0,150.3615,150.3985,150.2231,150.2231,10437.0
2019-10-07 10:40:00,162.87,163.02,162.87,162.91,10509.0,150.2877,150.4261,150.2877,150.3246,10509.0
2019-10-07 10:50:00,163.01,163.16,162.99,163.13,14109.0,150.4169,150.5553,150.3985,150.5276,14109.0
2019-10-07 11:00:00,163.19,163.38,163.19,163.38,5102.0,150.583,150.7583,150.583,150.7583,5102.0
2019-10-07 11:10:00,163.3,163.31,163.19,163.19,5551.0,150.6845,150.6937,150.583,150.583,5551.0
2019-10-07 11:20:00,163.27,163.31,163.15,163.24,4535.0,150.6568,150.6937,150.5461,150.6291,4535.0
2019-10-07 11:30:00,163.21,163.43,163.21,163.35,6156.0,150.6015,150.8045,150.6015,150.7306,6156.0
2019-10-07 11:40:00,163.33,163.45,163.33,163.38,2166.0,150.7122,150.8229,150.7122,150.7583,2166.0
2019-10-07 11:50:00,163.42,163.5,163.41,163.47,3679.0,150.7952,150.8691,150.786,150.8414,3679.0
2019-10-07 12:00:00,163.48,163.48,163.34,163.36,2437.0,150.8506,150.8506,150.7214,150.7399,2437.0
2019-10-07 12:10:00,163.34,163.44,163.33,163.36,3425.0,150.7214,150.8137,150.7122,150.7399,3425.0
2019-10-07 12:20:00,163.37,163.43,163.22,163.23,8912.0,150.7491,150.8045,150.6107,150.6199,8912.0
2019-10-07 12:30:00,163.21,163.22,163.18,163.21,1414.0,150.6015,150.6107,150.5738,150.6015,1414.0
2019-10-07 12:40:00,163.27,163.36,163.27,163.36,4970.0,150.6568,150.7399,150.6568,150.7399,4970.0
2019-10-07 12:50:00,163.3,163.31,163.23,163.25,3425.0,150.6845,150.6937,150.6199,150.6384,3425.0
2019-10-07 13:00:00,163.28,163.37,163.09,163.09,5122.0,150.6661,150.7491,150.4907,150.4907,5122.0
2019-10-07 13:10:00,163.0,163.07,162.94,163.03,3208.0,150.4077,150.4723,150.3523,150.4354,3208.0
2019-10-07 13:20:00,163.0,163.12,163.0,163.11,1948.0,150.4077,150.5184,150.4077,150.5092,1948.0
2019-10-07 13:30:00,163.12,163.72,163.1,163.69,40047.0,150.5184,151.0721,150.5,151.0444,40047.0
2019-10-07 13:40:00,163.66,163.68,163.61,163.68,6342.0,151.0167,151.0351,150.9706,151.0351,6342.0
2019-10-07 13:50:00,163.65,163.69,163.64,163.69,975.0,151.0075,151.0444,150.9982,151.0444,975.0
2019-10-07 14:00:00,163.69,163.69,163.3,163.37,11446.0,151.0444,151.0444,150.6845,150.7491,11446.0
2019-10-07 14:10:00,163.35,163.35,163.15,163.19,1809.0,150.7306,150.7306,150.5461,150.583,1809.0
2019-10-07 14:20:00,163.25,163.25,163.13,163.24,22501.0,150.6384,150.6384,150.5276,150.6291,22501.0
2019-10-07 14:30:00,163.21,163.21,162.9,162.98,11275.0,150.6015,150.6015,150.3154,150.3892,11275.0
2019-10-07 14:40:00,162.97,163.0,162.87,162.91,2343.0,150.38,150.4077,150.2877,150.3246,2343.0
2019-10-07 14:50:00,162.85,162.92,162.64,162.9,25221.0,150.2693,150.3339,150.0755,150.3154,25221.0
2019-10-07 15:00:00,162.89,163.02,162.85,163.02,3006.0,150.3062,150.4261,150.2693,150.4261,3006.0
2019-10-07 15:10:00,162.99,163.1,162.89,163.06,12340.0,150.3985,150.5,150.3062,150.463,12340.0
2019-10-07 15:20:00,163.02,163.13,162.91,163.07,6067.0,150.4261,150.5276,150.3246,150.4723,6067.0
2019-10-07 15:30:00,163.01,163.04,162.82,162.88,5770.0,150.4169,150.4446,150.2416,150.297,5770.0
2019-10-07 15:40:00,162.93,162.93,162.76,162.77,20381.0,150.3431,150.3431,150.1862,150.1954,20381.0
2019-10-07 15:50:00,162.74,162.86,162.55,162.55,107210.0,150.1678,150.2785,149.9924,149.9924,107210.0
2019-10-08 09:30:00,161.44,161.44,161.05,161.05,6463.0,148.9682,148.9682,148.6083,148.6083,6463.0
2019-10-08 09:40:00,160.89,160.95,160.79,160.79,9589.0,148.4607,148.5161,148.3684,148.3684,9589.0
2019-10-08 09:50:00,160.73,160.79,160.6,160.61,13398.0,148.313,148.3684,148.1931,148.2023,13398.0
2019-10-08 10:00:00,160.61,160.71,160.23,160.39,39117.0,148.2023,148.2946,147.8517,147.9993,39117.0
2019-10-08 10:10:00,160.35,160.65,160.3,160.65,10785.0,147.9624,148.2392,147.9163,148.2392,10785.0
2019-10-08 10:20:00,160.65,160.65,160.46,160.46,4595.0,148.2392,148.2392,148.0639,148.0639,4595.0
2019-10-08 10:30:00,160.49,160.64,160.31,160.59,21907.0,148.0916,148.23,147.9255,148.1839,21907.0
2019-10-08 10:40:00,160.69,160.71,160.45,160.45,8390.0,148.2761,148.2946,148.0547,148.0547,8390.0
2019-10-08 10:50:00,160.45,160.9,160.41,160.88,9209.0,148.0547,148.4699,148.0178,148.4515,9209.0
2019-10-08 11:00:00,160.88,160.91,160.71,160.71,6153.0,148.4515,148.4791,148.2946,148.2946,6153.0
2019-10-08 11:10:00,160.78,160.97,160.73,160.84,2481.0,148.3592,148.5345,148.313,148.4145,2481.0
2019-10-08 11:20:00,160.62,160.65,160.49,160.49,3070.0,148.2115,148.2392,148.0916,148.0916,3070.0
2019-10-08 11:30:00,160.45,160.47,160.17,160.4,38366.0,148.0547,148.0731,147.7963,148.0085,38366.0
2019-10-08 11:40:00,160.41,160.5,160.36,160.36,3059.0,148.0178,148.1008,147.9716,147.9716,3059.0
2019-10-08 11:50:00,160.41,160.52,160.41,160.46,1729.0,148.0178,148.1193,148.0178,148.0639,1729.0
2019-10-08 12:00:00,160.53,160.55,160.47,160.52,2391.0,148.1285,148.147,148.0731,148.1193,2391.0
2019-10-08 12:10:00,160.59,160.64,160.55,160.55,2568.0,148.1839,148.23,148.147,148.147,2568.0
2019-10-08 12:20:00,160.67,160.86,160.66,160.82,184984.0,148.2577,148.433,148.2485,148.3961,184984.0
2019-10-08 12:30:00,160.78,160.78,160.71,160.71,13016.0,148.3592,148.3592,148.2946,148.2946,13016.0
2019-10-08 12:40:00,160.72,161.41,160.72,161.15,38622.0,148.3038,148.9405,148.3038,148.7006,38622.0
2019-10-08 12:50:00,161.11,161.16,160.92,160.95,6577.0,148.6637,148.7098,148.4884,148.5161,6577.0
2019-10-08 13:00:00,160.96,160.97,160.84,160.91,13251.0,148.5253,148.5345,148.4145,148.4791,13251.0
2019-10-08 13:10:00,160.89,160.98,160.88,160.95,8193.0,148.4607,148.5437,148.4515,148.5161,8193.0
2019-10-08 13:20:00,161.05,161.11,161.01,161.11,3351.0,148.6083,148.6637,148.5714,148.6637,3351.0
2019-10-08 13:30:00,161.17,161.17,161.05,161.13,3377.0,148.7191,148.7191,148.6083,148.6821,3377.0
2019-10-08 13:40:00,161.19,161.32,161.19,161.3,1541.0,148.7375,148.8575,148.7375,148.839,1541.0
2019-10-08 13:50:00,161.35,161.35,161.15,161.15,3617.0,148.8851,148.8851,148.7006,148.7006,3617.0
2019-10-08 14:00:00,161.16,161.16,160.92,161.03,3475.0,148.7098,148.7098,148.4884,148.5899,3475.0
2019-10-08 14:10:00,161.09,161.1,161.04,161.1,1182.0,148.6452,148.6545,148.5991,148.6545,1182.0
2019-10-08 14:20:00,161.09,161.1,161.06,161.09,1794.0,148.6452,148.6545,148.6176,148.6452,1794.0
2019-10-08 14:30:00,161.14,161.62,161.09,161.44,52224.0,148.6914,149.1343,148.6452,148.9682,52224.0
2019-10-08 14:40:00,161.39,161.68,161.36,161.68,14507.0,148.9221,149.1897,148.8944,149.1897,14507.0
2019-10-08 14:50:00,161.77,161.77,160.7,161.08,40658.0,149.2727,149.2727,148.2854,148.636,40658.0
2019-10-08 15:00:00,161.26,161.36,160.86,160.9,6248.0,148.8021,148.8944,148.433,148.4699,6248.0
2019-10-08 15:10:00,160.74,160.97,160.68,160.94,18755.0,148.3223,148.5345,148.2669,148.5068,18755.0
2019-10-08 15:20:00,161.09,161.09,160.91,161.01,5163.0,148.6452,148.6452,148.4791,148.5714,5163.0
2019-10-08 15:30:00,161.03,161.1,160.5,160.5,11653.0,148.5899,148.6545,148.1008,148.1008,11653.0
2019-10-08 15:40:00,160.5,160.54,160.26,160.3,28101.0,148.1008,148.1377,147.8794,147.9163,28101.0
2019-10-08 15:50:00,160.3,160.42,159.94,159.98,76680.0,147.9163,148.027,147.5841,147.621,76680.0
2019-10-09 09:30:00,161.19,161.27,160.99,161.27,8335.0,148.7375,148.8113,148.553,148.8113,8335.0
2019-10-09 09:40:00,161.28,161.45,161.13,161.27,5938.0,148.8206,148.9774,148.6821,148.8113,5938.0
2019-10-09 09:50:00,161.28,161.28,160.88,161.01,2769.0,148.8206,148.8206,148.4515,148.5714,2769.0
2019-10-09 10:00:00,161.04,161.13,161.02,161.07,4044.0,148.5991,148.6821,148.5806,148.6268,4044.0
2019-10-09 10:10:00,161.07,161.17,161.01,161.17,3009.0,148.6268,148.7191,148.5714,148.7191,3009.0
2019-10-09 10:20:00,161.2,161.31,161.19,161.28,5370.0,148.7467,148.8482,148.7375,148.8206,5370.0
2019-10-09 10:30:00,161.37,161.37,161.17,161.17,1659.0,148.9036,148.9036,148.7191,148.7191,1659.0
2019-10-09 10:40:00,161.19,161.34,161.19,161.3,1104.0,148.7375,148.8759,148.7375,148.839,1104.0
2019-10-09 10:50:00,161.28,161.29,161.08,161.16,4453.0,148.8206,148.8298,148.636,148.7098,4453.0
2019-10-09 11:00:00,161.24,161.24,160.93,160.94,10247.0,148.7836,148.7836,148.4976,148.5068,10247.0
2019-10-09 11:10:00,160.92,161.15,160.88,161.13,3883.0,148.4884,148.7006,148.4515,148.6821,3883.0
2019-10-09 11:20:00,161.04,161.11,160.99,161.02,4998.0,148.5991,148.6637,148.553,148.5806,4998.0
2019-10-09 11:30:00,161.03,161.21,161.03,161.21,3911.0,148.5899,148.756,148.5899,148.756,3911.0
2019-10-09 11:40:00,161.19,161.51,161.19,161.42,4994.0,148.7375,149.0328,148.7375,148.9497,4994.0
2019-10-09 11:50:00,161.43,161.45,161.32,161.32,2026.0,148.959,148.9774,148.8575,148.8575,2026.0
2019-10-09 12:00:00,161.35,161.49,161.31,161.47,6013.0,148.8851,149.0143,148.8482,148.9959,6013.0
2019-10-09 12:10:00,161.42,161.49,161.4,161.47,2460.0,148.9497,149.0143,148.9313,148.9959,2460.0
2019-10-09 12:20:00,161.44,161.47,161.38,161.38,2617.0,148.9682,148.9959,148.9128,148.9128,2617.0
2019-10-09 12:30:00,161.42,161.52,161.41,161.47,986.0,148.9497,149.042,148.9405,148.9959,986.0
2019-10-09 12:40:00,161.45,161.47,161.37,161.43,5433.0,148.9774,148.9959,148.9036,148.959,5433.0
2019-10-09 12:50:00,161.43,161.5,161.33,161.5,4543.0,148.959,149.0236,148.8667,149.0236,4543.0
2019-10-09 13:00:00,161.54,161.78,161.44,161.47,19918.0,149.0605,149.2819,148.9682,148.9959,19918.0
2019-10-09 13:10:00,161.39,161.46,161.37,161.38,2302.0,148.9221,148.9867,148.9036,148.9128,2302.0
2019-10-09 13:20:00,161.37,161.42,161.36,161.38,668.0,148.9036,148.9497,148.8944,148.9128,668.0
2019-10-09 13:30:00,161.42,161.48,161.42,161.48,1084.0,148.9497,149.0051,148.9497,149.0051,1084.0
2019-10-09 13:40:00,161.45,161.61,161.44,161.59,2667.0,148.9774,149.1251,148.9682,149.1066,2667.0
2019-10-09 13:50:00,161.62,161.66,161.54,161.55,5043.0,149.1343,149.1712,149.0605,149.0697,5043.0
2019-10-09 14:00:00,161.54,161.59,161.44,161.52,9613.0,149.0605,149.1066,148.9682,149.042,9613.0
2019-10-09 14:10:00,161.52,161.65,161.48,161.64,6208.0,149.042,149.162,149.0051,149.1527,6208.0
2019-10-09 14:20:00,161.63,161.72,161.61,161.63,9379.0,149.1435,149.2266,149.1251,149.1435,9379.0
2019-10-09 14:30:00,161.66,161.71,161.63,161.71,3201.0,149.1712,149.2173,149.1435,149.2173,3201.0
2019-10-09 14:40:00,161.73,161.76,161.68,161.73,7214.0,149.2358,149.2635,149.1897,149.2358,7214.0
2019-10-09 14:50:00,161.74,161.9,161.72,161.86,27566.0,149.245,149.3927,149.2266,149.3558,27566.0
2019-10-09 15:00:00,161.83,161.95,161.82,161.94,8296.0,149.3281,149.4388,149.3188,149.4296,8296.0
2019-10-09 15:10:00,161.91,161.92,161.87,161.88,5654.0,149.4019,149.4111,149.365,149.3742,5654.0
2019-10-09 15:20:00,161.87,161.91,161.84,161.91,3888.0,149.365,149.4019,149.3373,149.4019,3888.0
2019-10-09 15:30:00,161.92,162.04,161.91,162.03,6129.0,149.4111,149.5218,149.4019,149.5126,6129.0
2019-10-09 15:40:00,161.99,162.0,161.39,161.55,110473.0,149.4757,149.4849,148.9221,149.0697,110473.0
2019-10-09 15:50:00,161.54,161.76,161.4,161.46,38161.0,149.0605,149.2635,148.9313,148.9867,38161.0
2019-10-10 09:30:00,161.48,161.62,161.3,161.61,3517.0,149.0051,149.1343,148.839,149.1251,3517.0
2019-10-10 09:40:00,161.59,161.93,161.57,161.84,23926.0,149.1066,149.4203,149.0882,149.3373,23926.0
2019-10-10 09:50:00,161.94,162.56,161.91,162.54,13411.0,149.4296,150.0017,149.4019,149.9832,13411.0
2019-10-10 10:00:00,162.46,162.46,162.34,162.35,5461.0,149.9094,149.9094,149.7987,149.8079,5461.0
2019-10-10 10:10:00,162.27,162.49,162.25,162.49,3309.0,149.7341,149.9371,149.7156,149.9371,3309.0
2019-10-10 10:20:00,162.46,162.46,162.41,162.42,1900.0,149.9094,149.9094,149.8633,149.8725,1900.0
2019-10-10 10:30:00,162.37,162.49,162.33,162.44,2725.0,149.8264,149.9371,149.7894,149.8909,2725.0
2019-10-10 10:40:00,162.42,162.49,162.37,162.37,3054.0,149.8725,149.9371,149.8264,149.8264,3054.0
2019-10-10 10:50:00,162.38,162.82,162.38,162.82,5096.0,149.8356,150.2416,149.8356,150.2416,5096.0
2019-10-10 11:00:00,162.85,162.97,162.77,162.95,6096.0,150.2693,150.38,150.1954,150.3615,6096.0
2019-10-10 11:10:00,162.94,163.03,162.94,163.01,2916.0,150.3523,150.4354,150.3523,150.4169,2916.0
2019-10-10 11:20:00,162.97,162.99,162.87,162.91,10290.0,150.38,150.3985,150.2877,150.3246,10290.0
2019-10-10 11:30:00,162.91,162.98,162.85,162.88,14209.0,150.3246,150.3892,150.2693,150.297,14209.0
2019-10-10 11:40:00,162.88,162.93,162.83,162.9,13021.0,150.297,150.3431,150.2508,150.3154,13021.0
2019-10-10 11:50:00,162.9,162.94,162.86,162.9,16619.0,150.3154,150.3523,150.2785,150.3154,16619.0
2019-10-10 12:00:00,162.9,162.93,162.76,162.76,5431.0,150.3154,150.3431,150.1862,150.1862,5431.0
2019-10-10 12:10:00,162.76,162.8,162.69,162.69,9245.0,150.1862,150.2231,150.1216,150.1216,9245.0
2019-10-10 12:20:00,162.67,162.71,162.57,162.6,2218.0,150.1032,150.1401,150.0109,150.0386,2218.0
2019-10-10 12:30:00,162.47,162.47,162.26,162.35,13713.0,149.9186,149.9186,149.7248,149.8079,13713.0
2019-10-10 12:40:00,162.33,162.45,162.33,162.45,3605.0,149.7894,149.9002,149.7894,149.9002,3605.0
2019-10-10 12:50:00,162.46,162.53,162.39,162.52,2947.0,149.9094,149.974,149.8448,149.9648,2947.0
2019-10-10 13:00:00,162.52,162.55,162.49,162.51,2302.0,149.9648,149.9924,149.9371,149.9555,2302.0
2019-10-10 13:10:00,162.51,162.52,162.45,162.46,4716.0,149.9555,149.9648,149.9002,149.9094,4716.0
2019-10-10 13:20:00,162.43,162.48,162.42,162.46,2597.0,149.8817,149.9279,149.8725,149.9094,2597.0
2019-10-10 13:30:00,162.35,162.35,162.18,162.32,4860.0,149.8079,149.8079,149.651,149.7802,4860.0
2019-10-10 13:40:00,162.35,162.43,162.34,162.41,40287.0,149.8079,149.8817,149.7987,149.8633,40287.0
2019-10-10 13:50:00,162.5,162.71,162.48,162.56,14779.0,149.9463,150.1401,149.9279,150.0017,14779.0
2019-10-10 14:00:00,162.52,162.6,161.85,161.96,13893.0,149.9648,150.0386,149.3465,149.448,13893.0
2019-10-10 14:10:00,162.16,162.43,162.16,162.39,8106.0,149.6326,149.8817,149.6326,149.8448,8106.0
2019-10-10 14:20:00,162.34,162.41,162.18,162.31,1220.0,149.7987,149.8633,149.651,149.771,1220.0
2019-10-10 14:30:00,162.36,162.44,162.34,162.34,1467.0,149.8171,149.8909,149.7987,149.7987,1467.0
2019-10-10 14:40:00,162.28,162.28,162.18,162.25,5080.0,149.7433,149.7433,149.651,149.7156,5080.0
2019-10-10 14:50:00,162.23,162.3,162.17,162.3,1836.0,149.6972,149.7618,149.6418,149.7618,1836.0
2019-10-10 15:00:00,162.34,162.35,162.26,162.31,5938.0,149.7987,149.8079,149.7248,149.771,5938.0
2019-10-10 15:10:00,162.29,162.4,162.26,162.4,25099.0,149.7525,149.854,149.7248,149.854,25099.0
2019-10-10 15:20:00,162.42,162.54,162.35,162.51,7223.0,149.8725,149.9832,149.8079,149.9555,7223.0
2019-10-10 15:30:00,162.51,162.56,162.36,162.39,10239.0,149.9555,150.0017,149.8171,149.8448,10239.0
2019-10-10 15:40:00,162.37,162.55,162.32,162.55,13371.0,149.8264,149.9924,149.7802,149.9924,13371.0
2019-10-10 15:50:00,162.58,162.61,162.37,162.48,14766.0,150.0201,150.0478,149.8264,149.9279,14766.0
2019-10-11 09:30:00,164.17,164.52,164.17,164.45,9212.0,151.4873,151.8103,151.4873,151.7457,9212.0
2019-10-11 09:40:00,164.41,164.92,164.41,164.9,23963.0,151.7088,152.1794,151.7088,152.1609,23963.0
2019-10-11 09:50:00,164.88,164.95,164.74,164.79,3430.0,152.1424,152.207,152.0133,152.0594,3430.0
2019-10-11 10:00:00,164.81,165.02,164.81,165.01,17600.0,152.0779,152.2716,152.0779,152.2624,17600.0
2019-10-11 10:10:00,165.01,165.08,164.95,165.03,6711.0,152.2624,152.327,152.207,152.2809,6711.0
2019-10-11 10:20:00,165.07,165.13,165.0,165.13,35010.0,152.3178,152.3731,152.2532,152.3731,35010.0
2019-10-11 10:30:00,165.13,165.17,164.99,164.99,30391.0,152.3731,152.41,152.2439,152.2439,30391.0
2019-10-11 10:40:00,165.01,165.07,164.91,165.01,25714.0,152.2624,152.3178,152.1701,152.2624,25714.0
2019-10-11 10:50:00,165.0,165.1,165.0,165.08,1572.0,152.2532,152.3454,152.2532,152.327,1572.0
2019-10-11 11:00:00,165.11,165.32,165.07,165.22,9954.0,152.3547,152.5485,152.3178,152.4562,9954.0
2019-10-11 11:10:00,165.21,165.39,165.14,165.37,17182.0,152.447,152.613,152.3824,152.5946,17182.0
2019-10-11 11:20:00,165.37,165.4,165.32,165.4,7102.0,152.5946,152.6223,152.5485,152.6223,7102.0
2019-10-11 11:30:00,165.43,165.58,165.42,165.45,7690.0,152.65,152.7884,152.6407,152.6684,7690.0
2019-10-11 11:40:00,165.45,165.48,165.0,165.08,32530.0,152.6684,152.6961,152.2532,152.327,32530.0
2019-10-11 11:50:00,165.09,165.1,164.98,165.02,3099.0,152.3362,152.3454,152.2347,152.2716,3099.0
2019-10-11 12:00:00,165.04,165.11,164.79,164.85,11988.0,152.2901,152.3547,152.0594,152.1148,11988.0
2019-10-11 12:10:00,164.91,164.91,164.8,164.8,1300.0,152.1701,152.1701,152.0686,152.0686,1300.0
2019-10-11 12:20:00,164.82,164.93,164.81,164.92,4193.0,152.0871,152.1886,152.0779,152.1794,4193.0
2019-10-11 12:30:00,164.91,164.94,164.29,164.74,13590.0,152.1701,152.1978,151.598,152.0133,13590.0
2019-10-11 12:40:00,164.72,164.84,164.67,164.84,1530.0,151.9948,152.1055,151.9487,152.1055,1530.0
2019-10-11 12:50:00,164.89,164.97,164.88,164.97,2341.0,152.1517,152.2255,152.1424,152.2255,2341.0
2019-10-11 13:00:00,165.02,165.02,164.92,164.93,5582.0,152.2716,152.2716,152.1794,152.1886,5582.0
2019-10-11 13:10:00,164.92,164.92,164.76,164.78,12382.0,152.1794,152.1794,152.0317,152.0502,12382.0
2019-10-11 13:20:00,164.78,165.29,164.78,165.17,46029.0,152.0502,152.5208,152.0502,152.41,46029.0
2019-10-11 13:30:00,164.91,165.14,164.87,165.09,2759.0,152.1701,152.3824,152.1332,152.3362,2759.0
2019-10-11 13:40:00,165.09,165.25,165.09,165.21,4421.0,152.3362,152.4839,152.3362,152.447,4421.0
2019-10-11 13:50:00,165.24,165.31,165.14,165.31,4866.0,152.4746,152.5392,152.3824,152.5392,4866.0
2019-10-11 14:00:00,165.31,165.31,165.19,165.19,3324.0,152.5392,152.5392,152.4285,152.4285,3324.0
2019-10-11 14:10:00,165.15,165.15,165.05,165.13,5220.0,152.3916,152.3916,152.2993,152.3731,5220.0
2019-10-11 14:20:00,165.19,165.38,165.19,165.33,3200.0,152.4285,152.6038,152.4285,152.5577,3200.0
2019-10-11 14:30:00,165.35,165.39,165.32,165.39,4909.0,152.5761,152.613,152.5485,152.613,4909.0
2019-10-11 14:40:00,165.38,165.48,165.33,165.36,7349.0,152.6038,152.6961,152.5577,152.5854,7349.0
2019-10-11 14:50:00,165.37,165.4,165.33,165.35,4323.0,152.5946,152.6223,152.5577,152.5761,4323.0
2019-10-11 15:00:00,165.3,165.37,165.25,165.36,5972.0,152.53,152.5946,152.4839,152.5854,5972.0
2019-10-11 15:10:00,165.3,165.42,165.3,165.37,3369.0,152.53,152.6407,152.53,152.5946,3369.0
2019-10-11 15:20:00,165.36,165.39,165.28,165.34,4585.0,152.5854,152.613,152.5115,152.5669,4585.0
2019-10-11 15:30:00,165.28,165.47,165.13,165.44,9099.0,152.5115,152.6869,152.3731,152.6592,9099.0
2019-10-11 15:40:00,165.49,165.49,164.62,164.75,17248.0,152.7053,152.7053,151.9025,152.0225,17248.0
2019-10-11 15:50:00,164.69,164.83,164.24,164.29,23081.0,151.9671,152.0963,151.5519,151.598,23081.0
2019-10-14 09:30:00,164.01,164.21,163.98,163.98,12300.0,151.3397,151.5242,151.312,151.312,12300.0
2019-10-14 09:40:00,163.97,164.18,163.9,164.18,6771.0,151.3027,151.4965,151.2382,151.4965,6771.0
2019-10-14 09:50:00,164.14,164.18,164.06,164.13,614.0,151.4596,151.4965,151.3858,151.4504,614.0
2019-10-14 10:00:00,164.16,164.39,164.13,164.37,2118.0,151.4781,151.6903,151.4504,151.6718,2118.0
2019-10-14 10:10:00,164.36,164.37,164.13,164.14,1842.0,151.6626,151.6718,151.4504,151.4596,1842.0
2019-10-14 10:20:00,164.11,164.11,163.97,164.03,2085.0,151.4319,151.4319,151.3027,151.3581,2085.0
2019-10-14 10:30:00,164.04,164.24,164.03,164.23,12150.0,151.3673,151.5519,151.3581,151.5427,12150.0
2019-10-14 10:40:00,164.24,164.33,164.22,164.29,5026.0,151.5519,151.6349,151.5334,151.598,5026.0
2019-10-14 10:50:00,164.31,164.42,164.28,164.42,10282.0,151.6165,151.718,151.5888,151.718,10282.0
2019-10-14 11:00:00,164.42,164.43,164.16,164.27,9817.0,151.718,151.7272,151.4781,151.5796,9817.0
2019-10-14 11:10:00,164.26,164.32,164.19,164.29,10278.0,151.5703,151.6257,151.5057,151.598,10278.0
2019-10-14 11:20:00,164.27,164.28,164.18,164.21,24308.0,151.5796,151.5888,151.4965,151.5242,24308.0
2019-10-14 11:30:00,164.24,164.4,164.24,164.35,18180.0,151.5519,151.6995,151.5519,151.6534,18180.0
2019-10-14 11:40:00,164.4,164.42,164.3,164.32,3656.0,151.6995,151.718,151.6073,151.6257,3656.0
2019-10-14 11:50:00,164.32,164.36,164.28,164.28,4502.0,151.6257,151.6626,151.5888,151.5888,4502.0
2019-10-14 12:00:00,164.26,164.32,164.2,164.28,8502.0,151.5703,151.6257,151.515,151.5888,8502.0
2019-10-14 12:10:00,164.28,164.34,164.24,164.3,1886.0,151.5888,151.6442,151.5519,151.6073,1886.0
2019-10-14 12:20:00,164.26,164.26,164.13,164.16,12376.0,151.5703,151.5703,151.4504,151.4781,12376.0
2019-10-14 12:30:00,164.2,164.28,164.2,164.24,6405.0,151.515,151.5888,151.515,151.5519,6405.0
2019-10-14 12:40:00,164.21,164.26,164.2,164.22,18432.0,151.5242,151.5703,151.515,151.5334,18432.0
2019-10-14 12:50:00,164.22,164.22,164.11,164.16,19298.0,151.5334,151.5334,151.4319,151.4781,19298.0
2019-10-14 13:00:00,164.16,164.27,164.14,164.24,8778.0,151.4781,151.5796,151.4596,151.5519,8778.0
2019-10-14 13:10:00,164.23,164.23,164.15,164.15,25421.0,151.5427,151.5427,151.4688,151.4688,25421.0
2019-10-14 13:20:00,164.2,164.2,164.12,164.18,15975.0,151.515,151.515,151.4412,151.4965,15975.0
2019-10-14 13:30:00,164.17,164.17,164.07,164.07,18795.0,151.4873,151.4873,151.395,151.395,18795.0
2019-10-14 13:40:00,164.1,164.21,164.09,164.21,8396.0,151.4227,151.5242,151.4135,151.5242,8396.0
2019-10-14 13:50:00,164.19,164.31,164.15,164.3,4783.0,151.5057,151.6165,151.4688,151.6073,4783.0
2019-10-14 14:00:00,164.31,164.37,164.25,164.31,5386.0,151.6165,151.6718,151.5611,151.6165,5386.0
2019-10-14 14:10:00,164.34,164.4,164.33,164.36,5750.0,151.6442,151.6995,151.6349,151.6626,5750.0
2019-10-14 14:20:00,164.37,164.38,164.3,164.33,7608.0,151.6718,151.6811,151.6073,151.6349,7608.0
2019-10-14 14:30:00,164.31,164.33,164.22,164.23,39545.0,151.6165,151.6349,151.5334,151.5427,39545.0
2019-10-14 14:40:00,164.25,164.26,164.21,164.22,9784.0,151.5611,151.5703,151.5242,151.5334,9784.0
2019-10-14 14:50:00,164.23,164.28,164.19,164.25,7171.0,151.5427,151.5888,151.5057,151.5611,7171.0
2019-10-14 15:00:00,164.24,164.24,164.14,164.17,6665.0,151.5519,151.5519,151.4596,151.4873,6665.0
2019-10-14 15:10:00,164.16,164.25,164.15,164.25,10060.0,151.4781,151.5611,151.4688,151.5611,10060.0
2019-10-14 15:20:00,164.24,164.33,164.21,164.25,8120.0,151.5519,151.6349,151.5242,151.5611,8120.0
2019-10-14 15:30:00,164.26,164.26,164.1,164.18,12177.0,151.5703,151.5703,151.4227,151.4965,12177.0
2019-10-14 15:40:00,164.18,164.19,164.08,164.09,34344.0,151.4965,151.5057,151.4042,151.4135,34344.0
2019-10-14 15:50:00,164.09,164.27,164.08,164.1,38990.0,151.4135,151.5796,151.4042,151.4227,38990.0
2019-10-15 09:30:00,164.74,164.82,164.7,164.79,16695.0,152.0133,152.0871,151.9764,152.0594,16695.0
2019-10-15 09:40:00,164.78,164.95,164.78,164.91,3604.0,152.0502,152.207,152.0502,152.1701,3604.0
2019-10-15 09:50:00,164.88,164.9,164.8,164.89,1550.0,152.1424,152.1609,152.0686,152.1517,1550.0
2019-10-15 10:00:00,164.9,165.02,164.9,165.01,7336.0,152.1609,152.2716,152.1609,152.2624,7336.0
2019-10-15 10:10:00,165.04,165.33,165.04,165.25,3018.0,152.2901,152.5577,152.2901,152.4839,3018.0
2019-10-15 10:20:00,165.29,165.5,165.23,165.48,3828.0,152.5208,152.7145,152.4654,152.6961,3828.0
2019-10-15 10:30:00,165.47,165.73,165.47,165.71,10245.0,152.6869,152.9268,152.6869,152.9083,10245.0
2019-10-15 10:40:00,165.76,165.84,165.76,165.83,7041.0,152.9545,153.0283,152.9545,153.0191,7041.0
2019-10-15 10:50:00,165.8,165.95,165.77,165.95,4869.0,152.9914,153.1298,152.9637,153.1298,4869.0
2019-10-15 11:00:00,166.02,166.05,165.94,165.99,9087.0,153.1944,153.2221,153.1206,153.1667,9087.0
2019-10-15 11:10:00,165.99,165.99,165.77,165.78,8647.0,153.1667,153.1667,152.9637,152.9729,8647.0
2019-10-15 11:20:00,165.79,165.86,165.69,165.86,1998.0,152.9821,153.0467,152.8899,153.0467,1998.0
2019-10-15 11:30:00,165.87,165.88,165.69,165.7,12454.0,153.056,153.0652,152.8899,152.8991,12454.0
2019-10-15 11:40:00,165.77,165.81,165.77,165.78,1272.0,152.9637,153.0006,152.9637,152.9729,1272.0
2019-10-15 11:50:00,165.84,165.9,165.84,165.87,2320.0,153.0283,153.0836,153.0283,153.056,2320.0
2019-10-15 12:00:00,165.94,165.94,165.91,165.91,591.0,153.1206,153.1206,153.0929,153.0929,591.0
2019-10-15 12:10:00,165.9,165.91,165.89,165.89,400.0,153.0836,153.0929,153.0744,153.0744,400.0
2019-10-15 12:20:00,165.83,165.83,165.78,165.79,1700.0,153.0191,153.0191,152.9729,152.9821,1700.0
2019-10-15 12:30:00,165.84,165.86,165.82,165.85,971.0,153.0283,153.0467,153.0098,153.0375,971.0
2019-10-15 12:40:00,165.86,165.86,165.8,165.8,1517.0,153.0467,153.0467,152.9914,152.9914,1517.0
2019-10-15 12:50:00,165.92,165.96,165.92,165.93,785.0,153.1021,153.139,153.1021,153.1113,785.0
2019-10-15 13:00:00,165.98,166.0,165.88,165.88,11006.0,153.1575,153.1759,153.0652,153.0652,11006.0
2019-10-15 13:10:00,165.9,165.97,165.9,165.95,1935.0,153.0836,153.1482,153.0836,153.1298,1935.0
2019-10-15 13:20:00,165.95,165.95,165.82,165.87,31304.0,153.1298,153.1298,153.0098,153.056,31304.0
2019-10-15 13:30:00,165.88,165.93,165.84,165.93,20634.0,153.0652,153.1113,153.0283,153.1113,20634.0
2019-10-15 13:40:00,165.95,166.0,165.89,165.98,16358.0,153.1298,153.1759,153.0744,153.1575,16358.0
2019-10-15 13:50:00,166.03,166.04,166.01,166.02,9330.0,153.2036,153.2128,153.1851,153.1944,9330.0
2019-10-15 14:00:00,166.03,166.06,165.94,166.0,3805.0,153.2036,153.2313,153.1206,153.1759,3805.0
2019-10-15 14:10:00,166.03,166.08,166.01,166.07,5366.0,153.2036,153.2497,153.1851,153.2405,5366.0
2019-10-15 14:20:00,166.06,166.12,166.06,166.06,4166.0,153.2313,153.2867,153.2313,153.2313,4166.0
2019-10-15 14:30:00,166.04,166.06,165.96,165.97,2956.0,153.2128,153.2313,153.139,153.1482,2956.0
2019-10-15 14:40:00,165.98,166.04,165.95,165.95,141397.0,153.1575,153.2128,153.1298,153.1298,141397.0
2019-10-15 14:50:00,165.94,165.97,165.82,165.85,3963.0,153.1206,153.1482,153.0098,153.0375,3963.0
2019-10-15 15:00:00,165.86,165.88,165.81,165.81,12376.0,153.0467,153.0652,153.0006,153.0006,12376.0
2019-10-15 15:10:00,165.8,165.85,165.75,165.79,6039.0,152.9914,153.0375,152.9452,152.9821,6039.0
2019-10-15 15:20:00,165.78,165.95,165.78,165.95,116704.0,152.9729,153.1298,152.9729,153.1298,116704.0
2019-10-15 15:30:00,165.96,165.97,165.8,165.85,16574.0,153.139,153.1482,152.9914,153.0375,16574.0
2019-10-15 15:40:00,165.82,165.84,165.72,165.73,12960.0,153.0098,153.0283,152.9176,152.9268,12960.0
2019-10-15 15:50:00,165.75,165.82,165.7,165.71,41567.0,152.9452,153.0098,152.8991,152.9083,41567.0
2019-10-16 09:30:00,165.05,165.39,165.05,165.35,533578.0,152.2993,152.613,152.2993,152.5761,533578.0
2019-10-16 09:40:00,165.35,165.45,165.3,165.33,205277.0,152.5761,152.6684,152.53,152.5577,205277.0
2019-10-16 09:50:00,165.33,165.33,165.13,165.14,52554.0,152.5577,152.5577,152.3731,152.3824,52554.0
2019-10-16 10:00:00,165.16,165.22,165.02,165.18,179223.0,152.4008,152.4562,152.2716,152.4193,179223.0
2019-10-16 10:10:00,165.22,165.34,165.18,165.34,20774.0,152.4562,152.5669,152.4193,152.5669,20774.0
2019-10-16 10:20:00,165.36,165.49,165.34,165.47,11236.0,152.5854,152.7053,152.5669,152.6869,11236.0
2019-10-16 10:30:00,165.47,165.54,165.42,165.49,13600.0,152.6869,152.7515,152.6407,152.7053,13600.0
2019-10-16 10:40:00,165.48,165.53,165.41,165.41,21539.0,152.6961,152.7422,152.6315,152.6315,21539.0
2019-10-16 10:50:00,165.49,165.66,165.48,165.65,78694.0,152.7053,152.8622,152.6961,152.853,78694.0
2019-10-16 11:00:00,165.66,165.73,165.65,165.65,13732.0,152.8622,152.9268,152.853,152.853,13732.0
2019-10-16 11:10:00,165.66,165.66,165.47,165.49,10953.0,152.8622,152.8622,152.6869,152.7053,10953.0
2019-10-16 11:20:00,165.49,165.52,165.47,165.48,2132.0,152.7053,152.733,152.6869,152.6961,2132.0
2019-10-16 11:30:00,165.47,165.49,165.32,165.43,3160.0,152.6869,152.7053,152.5485,152.65,3160.0
2019-10-16 11:40:00,165.4,165.62,165.4,165.62,9585.0,152.6223,152.8253,152.6223,152.8253,9585.0
2019-10-16 11:50:00,165.6,165.6,165.44,165.46,57834.0,152.8068,152.8068,152.6592,152.6776,57834.0
2019-10-16 12:00:00,165.46,165.57,165.46,165.51,20611.0,152.6776,152.7791,152.6776,152.7238,20611.0
2019-10-16 12:10:00,165.49,165.5,165.4,165.4,36765.0,152.7053,152.7145,152.6223,152.6223,36765.0
2019-10-16 12:20:00,165.37,165.44,165.34,165.35,6762.0,152.5946,152.6592,152.5669,152.5761,6762.0
2019-10-16 12:30:00,165.36,165.39,165.3,165.3,8400.0,152.5854,152.613,152.53,152.53,8400.0
2019-10-16 12:40:00,165.29,165.35,165.25,165.3,12322.0,152.5208,152.5761,152.4839,152.53,12322.0
2019-10-16 12:50:00,165.25,165.26,165.19,165.22,10459.0,152.4839,152.4931,152.4285,152.4562,10459.0
2019-10-16 13:00:00,165.22,165.28,165.15,165.16,8787.0,152.4562,152.5115,152.3916,152.4008,8787.0
2019-10-16 13:10:00,165.18,165.19,165.11,165.12,5705.0,152.4193,152.4285,152.3547,152.3639,5705.0
2019-10-16 13:20:00,165.13,165.19,165.06,165.1,7806.0,152.3731,152.4285,152.3085,152.3454,7806.0
2019-10-16 13:30:00,165.11,165.24,165.11,165.22,21985.0,152.3547,152.4746,152.3547,152.4562,21985.0
2019-10-16 13:40:00,165.21,165.26,165.07,165.21,25815.0,152.447,152.4931,152.3178,152.447,25815.0
2019-10-16 13:50:00,165.2,165.21,165.07,165.11,9301.0,152.4377,152.447,152.3178,152.3547,9301.0
2019-10-16 14:00:00,165.11,165.15,165.05,165.13,23067.0,152.3547,152.3916,152.2993,152.3731,23067.0
2019-10-16 14:10:00,165.15,165.25,165.15,165.24,8243.0,152.3916,152.4839,152.3916,152.4746,8243.0
2019-10-16 14:20:00,165.23,165.25,165.2,165.2,7271.0,152.4654,152.4839,152.4377,152.4377,7271.0
2019-10-16 14:30:00,165.21,165.4,165.21,165.39,171360.0,152.447,152.6223,152.447,152.613,171360.0
2019-10-16 14:40:00,165.42,165.43,165.39,165.4,8488.0,152.6407,152.65,152.613,152.6223,8488.0
2019-10-16 14:50:00,165.4,165.43,165.38,165.38,8694.0,152.6223,152.65,152.6038,152.6038,8694.0
2019-10-16 15:00:00,165.37,165.37,165.3,165.31,13861.0,152.5946,152.5946,152.53,152.5392,13861.0
2019-10-16 15:10:00,165.3,165.32,165.15,165.23,13046.0,152.53,152.5485,152.3916,152.4654,13046.0
2019-10-16 15:20:00,165.21,165.23,165.19,165.22,8170.0,152.447,152.4654,152.4285,152.4562,8170.0
2019-10-16 15:30:00,165.23,165.33,165.23,165.33,13056.0,152.4654,152.5577,152.4654,152.5577,13056.0
2019-10-16 15:40:00,165.3,165.33,165.19,165.26,19320.0,152.53,152.5577,152.4285,152.4931,19320.0
2019-10-16 15:50:00,165.25,165.35,165.22,165.28,29887.0,152.4839,152.5761,152.4562,152.5115,29887.0
2019-10-17 09:30:00,166.05,166.08,165.9,165.93,29542.0,153.2221,153.2497,153.0836,153.1113,29542.0
2019-10-17 09:40:00,165.96,166.27,165.96,166.25,23770.0,153.139,153.4251,153.139,153.4066,23770.0
2019-10-17 09:50:00,166.25,166.31,166.23,166.26,12266.0,153.4066,153.462,153.3882,153.4158,12266.0
2019-10-17 10:00:00,166.27,166.27,166.12,166.16,21978.0,153.4251,153.4251,153.2867,153.3236,21978.0
2019-10-17 10:10:00,166.17,166.33,166.12,166.24,17637.0,153.3328,153.4804,153.2867,153.3974,17637.0
2019-10-17 10:20:00,166.24,166.32,166.09,166.16,13288.0,153.3974,153.4712,153.259,153.3236,13288.0
2019-10-17 10:30:00,166.15,166.16,165.97,166.05,15428.0,153.3143,153.3236,153.1482,153.2221,15428.0
2019-10-17 10:40:00,166.05,166.07,165.8,165.81,19625.0,153.2221,153.2405,152.9914,153.0006,19625.0
2019-10-17 10:50:00,165.8,165.91,165.75,165.83,22290.0,152.9914,153.0929,152.9452,153.0191,22290.0
2019-10-17 11:00:00,165.64,165.84,165.57,165.8,19872.0,152.8437,153.0283,152.7791,152.9914,19872.0
2019-10-17 11:10:00,165.8,165.95,165.79,165.91,11786.0,152.9914,153.1298,152.9821,153.0929,11786.0
2019-10-17 11:20:00,165.93,165.94,165.83,165.85,13250.0,153.1113,153.1206,153.0191,153.0375,13250.0
2019-10-17 11:30:00,165.86,165.87,165.65,165.79,54627.0,153.0467,153.056,152.853,152.9821,54627.0
2019-10-17 11:40:00,165.79,165.82,165.69,165.74,54839.0,152.9821,153.0098,152.8899,152.936,54839.0
2019-10-17 11:50:00,165.73,165.73,165.49,165.63,17859.0,152.9268,152.9268,152.7053,152.8345,17859.0
2019-10-17 12:00:00,165.64,165.64,165.45,165.58,13086.0,152.8437,152.8437,152.6684,152.7884,13086.0
2019-10-17 12:10:00,165.58,165.6,165.51,165.55,11670.0,152.7884,152.8068,152.7238,152.7607,11670.0
2019-10-17 12:20:00,165.56,165.69,165.53,165.65,18794.0,152.7699,152.8899,152.7422,152.853,18794.0
2019-10-17 12:30:00,165.66,165.77,165.65,165.71,19929.0,152.8622,152.9637,152.853,152.9083,19929.0
2019-10-17 12:40:00,165.72,165.76,165.71,165.71,13992.0,152.9176,152.9545,152.9083,152.9083,13992.0
2019-10-17 12:50:00,165.73,165.82,165.73,165.82,20699.0,152.9268,153.0098,152.9268,153.0098,20699.0
2019-10-17 13:00:00,165.83,165.85,165.75,165.75,7449.0,153.0191,153.0375,152.9452,152.9452,7449.0
2019-10-17 13:10:00,165.76,165.88,165.73,165.85,38387.0,152.9545,153.0652,152.9268,153.0375,38387.0
2019-10-17 13:20:00,165.84,165.84,165.78,165.79,10103.0,153.0283,153.0283,152.9729,152.9821,10103.0
2019-10-17 13:30:00,165.8,165.9,165.8,165.88,21004.0,152.9914,153.0836,152.9914,153.0652,21004.0
2019-10-17 13:40:00,165.87,165.93,165.81,165.91,16453.0,153.056,153.1113,153.0006,153.0929,16453.0
2019-10-17 13:50:00,165.93,165.94,165.85,165.88,12179.0,153.1113,153.1206,153.0375,153.0652,12179.0
2019-10-17 14:00:00,165.88,165.9,165.68,165.77,18429.0,153.0652,153.0836,152.8806,152.9637,18429.0
2019-10-17 14:10:00,165.76,165.8,165.73,165.78,23059.0,152.9545,152.9914,152.9268,152.9729,23059.0
2019-10-17 14:20:00,165.77,165.87,165.77,165.85,16435.0,152.9637,153.056,152.9637,153.0375,16435.0
2019-10-17 14:30:00,165.84,165.9,165.76,165.87,215225.0,153.0283,153.0836,152.9545,153.056,215225.0
2019-10-17 14:40:00,165.86,165.93,165.83,165.93,38324.0,153.0467,153.1113,153.0191,153.1113,38324.0
2019-10-17 14:50:00,165.93,166.02,165.91,165.97,27379.0,153.1113,153.1944,153.0929,153.1482,27379.0
2019-10-17 15:00:00,165.98,166.03,165.91,165.93,18314.0,153.1575,153.2036,153.0929,153.1113,18314.0
2019-10-17 15:10:00,165.91,165.99,165.88,165.89,14941.0,153.0929,153.1667,153.0652,153.0744,14941.0
2019-10-17 15:20:00,165.9,165.95,165.86,165.92,31987.0,153.0836,153.1298,153.0467,153.1021,31987.0
2019-10-17 15:30:00,165.93,165.99,165.86,165.87,31133.0,153.1113,153.1667,153.0467,153.056,31133.0
2019-10-17 15:40:00,165.87,165.91,165.78,165.78,43542.0,153.056,153.0929,152.9729,152.9729,43542.0
2019-10-17 15:50:00,165.76,165.89,165.72,165.81,119059.0,152.9545,153.0744,152.9176,153.0006,119059.0
2019-10-18 09:30:00,165.57,165.72,165.45,165.65,13145.0,152.7791,152.9176,152.6684,152.853,13145.0
2019-10-18 09:40:00,165.72,165.84,165.62,165.84,4695.0,152.9176,153.0283,152.8253,153.0283,4695.0
2019-10-18 09:50:00,165.79,165.8,165.71,165.79,5325.0,152.9821,152.9914,152.9083,152.9821,5325.0
2019-10-18 10:00:00,165.78,165.78,165.52,165.52,2100.0,152.9729,152.9729,152.733,152.733,2100.0
2019-10-18 10:10:00,165.64,165.68,165.46,165.6,4438.0,152.8437,152.8806,152.6776,152.8068,4438.0
2019-10-18 10:20:00,165.59,165.61,165.45,165.51,7024.0,152.7976,152.816,152.6684,152.7238,7024.0
2019-10-18 10:30:00,165.51,165.51,165.28,165.36,3031.0,152.7238,152.7238,152.5115,152.5854,3031.0
2019-10-18 10:40:00,165.36,165.36,165.16,165.25,38240.0,152.5854,152.5854,152.4008,152.4839,38240.0
2019-10-18 10:50:00,165.34,165.38,165.34,165.38,1730.0,152.5669,152.6038,152.5669,152.6038,1730.0
2019-10-18 11:00:00,165.36,165.46,165.31,165.34,3911.0,152.5854,152.6776,152.5392,152.5669,3911.0
2019-10-18 11:10:00,165.32,165.55,165.31,165.51,3115.0,152.5485,152.7607,152.5392,152.7238,3115.0
2019-10-18 11:20:00,165.54,165.55,165.47,165.51,3600.0,152.7515,152.7607,152.6869,152.7238,3600.0
2019-10-18 11:30:00,165.51,165.51,165.33,165.47,6503.0,152.7238,152.7238,152.5577,152.6869,6503.0
2019-10-18 11:40:00,165.49,165.49,165.27,165.27,13633.0,152.7053,152.7053,152.5023,152.5023,13633.0
2019-10-18 11:50:00,165.27,165.27,165.02,165.03,26888.0,152.5023,152.5023,152.2716,152.2809,26888.0
2019-10-18 12:00:00,165.0,165.13,164.97,165.03,17255.0,152.2532,152.3731,152.2255,152.2809,17255.0
2019-10-18 12:10:00,165.07,165.07,164.69,164.7,17048.0,152.3178,152.3178,151.9671,151.9764,17048.0
2019-10-18 12:20:00,164.7,164.74,164.47,164.67,18127.0,151.9764,152.0133,151.7641,151.9487,18127.0
2019-10-18 12:30:00,164.65,164.83,164.61,164.79,27067.0,151.9302,152.0963,151.8933,152.0594,27067.0
2019-10-18 12:40:00,164.79,164.92,164.75,164.92,26914.0,152.0594,152.1794,152.0225,152.1794,26914.0
2019-10-18 12:50:00,164.93,165.0,164.91,164.94,1676.0,152.1886,152.2532,152.1701,152.1978,1676.0
2019-10-18 13:00:00,164.98,165.15,164.97,165.15,6269.0,152.2347,152.3916,152.2255,152.3916,6269.0
2019-10-18 13:10:00,165.15,165.2,165.09,165.2,2608.0,152.3916,152.4377,152.3362,152.4377,2608.0
2019-10-18 13:20:00,165.24,165.27,165.24,165.27,400.0,152.4746,152.5023,152.4746,152.5023,400.0
2019-10-18 13:30:00,165.2,165.22,165.18,165.18,6968.0,152.4377,152.4562,152.4193,152.4193,6968.0
2019-10-18 13:40:00,165.19,165.4,165.16,165.4,9015.0,152.4285,152.6223,152.4008,152.6223,9015.0
2019-10-18 13:50:00,165.4,165.42,165.33,165.36,14728.0,152.6223,152.6407,152.5577,152.5854,14728.0
2019-10-18 14:00:00,165.39,165.39,165.27,165.3,7127.0,152.613,152.613,152.5023,152.53,7127.0
2019-10-18 14:10:00,165.35,165.38,165.3,165.36,2477.0,152.5761,152.6038,152.53,152.5854,2477.0
2019-10-18 14:20:00,165.41,165.48,165.37,165.48,4455.0,152.6315,152.6961,152.5946,152.6961,4455.0
2019-10-18 14:30:00,165.45,165.46,165.34,165.34,39281.0,152.6684,152.6776,152.5669,152.5669,39281.0
2019-10-18 14:40:00,165.32,165.35,165.31,165.31,23787.0,152.5485,152.5761,152.5392,152.5392,23787.0
2019-10-18 14:50:00,165.3,165.43,165.3,165.43,9155.0,152.53,152.65,152.53,152.65,9155.0
2019-10-18 15:00:00,165.48,165.51,165.42,165.51,20351.0,152.6961,152.7238,152.6407,152.7238,20351.0
2019-10-18 15:10:00,165.5,165.58,165.47,165.52,7076.0,152.7145,152.7884,152.6869,152.733,7076.0
2019-10-18 15:20:00,165.51,165.57,165.42,165.43,6249.0,152.7238,152.7791,152.6407,152.65,6249.0
2019-10-18 15:30:00,165.47,165.5,165.42,165.47,5005.0,152.6869,152.7145,152.6407,152.6869,5005.0
2019-10-18 15:40:00,165.43,165.44,165.33,165.34,8822.0,152.65,152.6592,152.5577,152.5669,8822.0
2019-10-18 15:50:00,165.4,165.44,165.12,165.13,58231.0,152.6223,152.6592,152.3639,152.3731,58231.0
2019-10-21 09:30:00,165.98,165.98,165.85,165.93,25339.0,153.1575,153.1575,153.0375,153.1113,25339.0
2019-10-21 09:40:00,166.02,166.02,165.85,165.85,1197.0,153.1944,153.1944,153.0375,153.0375,1197.0
2019-10-21 09:50:00,165.81,165.89,165.77,165.79,2409.0,153.0006,153.0744,152.9637,152.9821,2409.0
2019-10-21 10:00:00,165.83,165.83,165.66,165.78,3379.0,153.0191,153.0191,152.8622,152.9729,3379.0
2019-10-21 10:10:00,165.77,165.78,165.76,165.77,1124.0,152.9637,152.9729,152.9545,152.9637,1124.0
2019-10-21 10:20:00,165.79,165.93,165.78,165.92,3794.0,152.9821,153.1113,152.9729,153.1021,3794.0
2019-10-21 10:30:00,165.93,165.95,165.85,165.85,1800.0,153.1113,153.1298,153.0375,153.0375,1800.0
2019-10-21 10:40:00,166.01,166.01,165.85,165.87,5220.0,153.1851,153.1851,153.0375,153.056,5220.0
2019-10-21 10:50:00,165.86,165.98,165.86,165.97,2584.0,153.0467,153.1575,153.0467,153.1482,2584.0
2019-10-21 11:00:00,165.99,166.05,165.98,165.98,2478.0,153.1667,153.2221,153.1575,153.1575,2478.0
2019-10-21 11:10:00,166.07,166.08,166.0,166.01,3574.0,153.2405,153.2497,153.1759,153.1851,3574.0
2019-10-21 11:20:00,165.98,166.1,165.98,166.07,8605.0,153.1575,153.2682,153.1575,153.2405,8605.0
2019-10-21 11:30:00,166.08,166.09,165.94,166.01,2325.0,153.2497,153.259,153.1206,153.1851,2325.0
2019-10-21 11:40:00,166.03,166.07,166.03,166.05,630.0,153.2036,153.2405,153.2036,153.2221,630.0
2019-10-21 11:50:00,166.06,166.09,166.03,166.03,4575.0,153.2313,153.259,153.2036,153.2036,4575.0
2019-10-21 12:00:00,165.96,166.02,165.91,166.02,14291.0,153.139,153.1944,153.0929,153.1944,14291.0
2019-10-21 12:10:00,166.01,166.05,166.0,166.03,5500.0,153.1851,153.2221,153.1759,153.2036,5500.0
2019-10-21 12:20:00,166.0,166.04,165.99,166.04,18920.0,153.1759,153.2128,153.1667,153.2128,18920.0
2019-10-21 12:30:00,166.12,166.18,166.11,166.15,612.0,153.2867,153.342,153.2774,153.3143,612.0
2019-10-21 12:40:00,166.14,166.15,166.13,166.14,1088.0,153.3051,153.3143,153.2959,153.3051,1088.0
2019-10-21 12:50:00,166.14,166.19,166.14,166.16,11565.0,153.3051,153.3512,153.3051,153.3236,11565.0
2019-10-21 13:00:00,166.16,166.18,166.11,166.11,1400.0,153.3236,153.342,153.2774,153.2774,1400.0
2019-10-21 13:10:00,166.11,166.14,166.1,166.1,4758.0,153.2774,153.3051,153.2682,153.2682,4758.0
2019-10-21 13:20:00,166.07,166.1,166.06,166.07,4113.0,153.2405,153.2682,153.2313,153.2405,4113.0
2019-10-21 13:30:00,166.07,166.11,166.07,166.07,5192.0,153.2405,153.2774,153.2405,153.2405,5192.0
2019-10-21 13:40:00,166.07,166.07,166.03,166.03,902.0,153.2405,153.2405,153.2036,153.2036,902.0
2019-10-21 13:50:00,166.02,166.05,166.01,166.04,1209.0,153.1944,153.2221,153.1851,153.2128,1209.0
2019-10-21 14:00:00,166.13,166.22,166.13,166.21,7180.0,153.2959,153.3789,153.2959,153.3697,7180.0
2019-10-21 14:10:00,166.21,166.22,166.18,166.18,1418.0,153.3697,153.3789,153.342,153.342,1418.0
2019-10-21 14:20:00,166.17,166.17,166.12,166.13,2399.0,153.3328,153.3328,153.2867,153.2959,2399.0
2019-10-21 14:30:00,166.14,166.19,166.13,166.19,17627.0,153.3051,153.3512,153.2959,153.3512,17627.0
2019-10-21 14:40:00,166.18,166.19,166.16,166.17,3048.0,153.342,153.3512,153.3236,153.3328,3048.0
2019-10-21 14:50:00,166.12,166.19,166.12,166.17,1728.0,153.2867,153.3512,153.2867,153.3328,1728.0
2019-10-21 15:00:00,166.22,166.23,166.17,166.18,1611.0,153.3789,153.3882,153.3328,153.342,1611.0
2019-10-21 15:10:00,166.16,166.22,166.15,166.2,2347.0,153.3236,153.3789,153.3143,153.3605,2347.0
2019-10-21 15:20:00,166.17,166.2,166.12,166.18,1770.0,153.3328,153.3605,153.2867,153.342,1770.0
2019-10-21 15:30:00,166.2,166.21,166.13,166.13,2449.0,153.3605,153.3697,153.2959,153.2959,2449.0
2019-10-21 15:40:00,166.2,166.24,166.19,166.23,5500.0,153.3605,153.3974,153.3512,153.3882,5500.0
2019-10-21 15:50:00,166.26,166.28,166.18,166.25,36030.0,153.4158,153.4343,153.342,153.4066,36030.0
2019-10-22 09:30:00,166.6,166.6,166.37,166.37,7829.0,153.7296,153.7296,153.5173,153.5173,7829.0
2019-10-22 09:40:00,166.43,166.43,166.38,166.42,395.0,153.5727,153.5727,153.5266,153.5635,395.0
2019-10-22 09:50:00,166.47,166.47,166.41,166.41,6622.0,153.6096,153.6096,153.5542,153.5542,6622.0
2019-10-22 10:00:00,166.53,166.57,166.44,166.44,1491.0,153.665,153.7019,153.5819,153.5819,1491.0
2019-10-22 10:10:00,166.45,166.46,166.39,166.39,254.0,153.5912,153.6004,153.5358,153.5358,254.0
2019-10-22 10:20:00,166.41,166.41,166.37,166.41,909.0,153.5542,153.5542,153.5173,153.5542,909.0
2019-10-22 10:30:00,166.47,166.53,166.36,166.38,5434.0,153.6096,153.665,153.5081,153.5266,5434.0
2019-10-22 10:40:00,166.52,166.55,166.49,166.5,707.0,153.6557,153.6834,153.6281,153.6373,707.0
2019-10-22 10:50:00,166.5,166.5,166.49,166.5,179.0,153.6373,153.6373,153.6281,153.6373,179.0
2019-10-22 11:00:00,166.45,166.59,166.45,166.51,7754.0,153.5912,153.7203,153.5912,153.6465,7754.0
2019-10-22 11:10:00,166.47,166.47,166.39,166.44,737.0,153.6096,153.6096,153.5358,153.5819,737.0
2019-10-22 11:20:00,166.44,166.45,166.37,166.38,3411.0,153.5819,153.5912,153.5173,153.5266,3411.0
2019-10-22 11:30:00,166.31,166.43,166.31,166.43,1201.0,153.462,153.5727,153.462,153.5727,1201.0
2019-10-22 11:40:00,166.43,166.49,166.4,166.4,703.0,153.5727,153.6281,153.545,153.545,703.0
2019-10-22 11:50:00,166.4,166.4,166.22,166.26,1491.0,153.545,153.545,153.3789,153.4158,1491.0
2019-10-22 12:00:00,166.37,166.38,166.37,166.38,450.0,153.5173,153.5266,153.5173,153.5266,450.0
2019-10-22 12:10:00,166.41,166.51,166.41,166.51,42005.0,153.5542,153.6465,153.5542,153.6465,42005.0
2019-10-22 12:20:00,166.48,166.5,166.45,166.46,4387.0,153.6188,153.6373,153.5912,153.6004,4387.0
2019-10-22 12:30:00,166.55,166.56,166.54,166.55,2820.0,153.6834,153.6927,153.6742,153.6834,2820.0
2019-10-22 12:40:00,166.62,166.62,166.56,166.57,1114.0,153.748,153.748,153.6927,153.7019,1114.0
2019-10-22 12:50:00,166.53,166.58,166.52,166.56,1108.0,153.665,153.7111,153.6557,153.6927,1108.0
2019-10-22 13:00:00,166.57,166.58,166.47,166.49,1095.0,153.7019,153.7111,153.6096,153.6281,1095.0
2019-10-22 13:10:00,166.5,166.53,166.46,166.47,1514.0,153.6373,153.665,153.6004,153.6096,1514.0
2019-10-22 13:20:00,166.48,166.5,166.47,166.5,1904.0,153.6188,153.6373,153.6096,153.6373,1904.0
2019-10-22 13:30:00,166.45,166.54,166.44,166.54,5875.0,153.5912,153.6742,153.5819,153.6742,5875.0
2019-10-22 13:40:00,166.54,166.54,166.47,166.48,1917.0,153.6742,153.6742,153.6096,153.6188,1917.0
2019-10-22 13:50:00,166.4,166.41,166.31,166.4,1658.0,153.545,153.5542,153.462,153.545,1658.0
2019-10-22 14:00:00,166.37,166.46,166.37,166.45,1750.0,153.5173,153.6004,153.5173,153.5912,1750.0
2019-10-22 14:10:00,166.53,166.53,166.49,166.49,1378.0,153.665,153.665,153.6281,153.6281,1378.0
2019-10-22 14:20:00,166.55,166.55,166.35,166.36,6275.0,153.6834,153.6834,153.4989,153.5081,6275.0
2019-10-22 14:30:00,166.43,166.43,166.08,166.26,219362.0,153.5727,153.5727,153.2497,153.4158,219362.0
2019-10-22 14:40:00,166.18,166.2,165.99,166.02,9572.0,153.342,153.3605,153.1667,153.1944,9572.0
2019-10-22 14:50:00,166.03,166.04,165.84,165.88,7573.0,153.2036,153.2128,153.0283,153.0652,7573.0
2019-10-22 15:00:00,165.94,165.96,165.74,165.89,3938.0,153.1206,153.139,152.936,153.0744,3938.0
2019-10-22 15:10:00,165.86,165.94,165.83,165.9,6870.0,153.0467,153.1206,153.0191,153.0836,6870.0
2019-10-22 15:20:00,165.94,166.03,165.93,166.02,12332.0,153.1206,153.2036,153.1113,153.1944,12332.0
2019-10-22 15:30:00,166.01,166.07,166.01,166.03,7280.0,153.1851,153.2405,153.1851,153.2036,7280.0
2019-10-22 15:40:00,165.96,165.98,165.62,165.66,23691.0,153.139,153.1575,152.8253,152.8622,23691.0
2019-10-22 15:50:00,165.68,165.73,165.55,165.63,50600.0,152.8806,152.9268,152.7607,152.8345,50600.0
2019-10-23 09:30:00,165.55,165.66,165.31,165.66,11346.0,152.7607,152.8622,152.5392,152.8622,11346.0
2019-10-23 09:40:00,165.62,165.84,165.61,165.81,8220.0,152.8253,153.0283,152.816,153.0006,8220.0
2019-10-23 09:50:00,165.73,165.76,165.69,165.76,8920.0,152.9268,152.9545,152.8899,152.9545,8920.0
2019-10-23 10:00:00,165.72,165.82,165.65,165.65,4610.0,152.9176,153.0098,152.853,152.853,4610.0
2019-10-23 10:10:00,165.65,165.71,165.61,165.61,1171.0,152.853,152.9083,152.816,152.816,1171.0
2019-10-23 10:20:00,165.63,165.63,165.61,165.61,434.0,152.8345,152.8345,152.816,152.816,434.0
2019-10-23 10:30:00,165.72,165.72,165.49,165.49,1750.0,152.9176,152.9176,152.7053,152.7053,1750.0
2019-10-23 10:40:00,165.51,165.73,165.51,165.7,3079.0,152.7238,152.9268,152.7238,152.8991,3079.0
2019-10-23 10:50:00,165.81,165.88,165.81,165.83,14015.0,153.0006,153.0652,153.0006,153.0191,14015.0
2019-10-23 11:00:00,165.83,165.89,165.81,165.87,10137.0,153.0191,153.0744,153.0006,153.056,10137.0
2019-10-23 11:10:00,165.83,165.99,165.82,165.95,3031.0,153.0191,153.1667,153.0098,153.1298,3031.0
2019-10-23 11:20:00,165.94,165.94,165.94,165.94,300.0,153.1206,153.1206,153.1206,153.1206,300.0
2019-10-23 11:30:00,166.0,166.0,165.88,165.89,1619.0,153.1759,153.1759,153.0652,153.0744,1619.0
2019-10-23 11:40:00,165.95,166.02,165.94,165.98,1425.0,153.1298,153.1944,153.1206,153.1575,1425.0
2019-10-23 11:50:00,165.98,165.98,165.86,165.86,5014.0,153.1575,153.1575,153.0467,153.0467,5014.0
2019-10-23 12:00:00,165.82,165.88,165.76,165.76,6312.0,153.0098,153.0652,152.9545,152.9545,6312.0
2019-10-23 12:10:00,165.78,165.81,165.78,165.81,4619.0,152.9729,153.0006,152.9729,153.0006,4619.0
2019-10-23 12:20:00,165.77,165.78,165.74,165.74,1080.0,152.9637,152.9729,152.936,152.936,1080.0
2019-10-23 12:30:00,165.83,165.85,165.79,165.85,1242.0,153.0191,153.0375,152.9821,153.0375,1242.0
2019-10-23 12:40:00,165.9,165.91,165.85,165.86,7983.0,153.0836,153.0929,153.0375,153.0467,7983.0
2019-10-23 12:50:00,165.86,165.86,165.78,165.78,2477.0,153.0467,153.0467,152.9729,152.9729,2477.0
2019-10-23 13:00:00,165.81,165.86,165.81,165.84,1400.0,153.0006,153.0467,153.0006,153.0283,1400.0
2019-10-23 13:10:00,165.77,165.77,165.69,165.73,1468.0,152.9637,152.9637,152.8899,152.9268,1468.0
2019-10-23 13:20:00,165.71,165.77,165.7,165.75,1521.0,152.9083,152.9637,152.8991,152.9452,1521.0
2019-10-23 13:30:00,165.76,165.78,165.74,165.78,6899.0,152.9545,152.9729,152.936,152.9729,6899.0
2019-10-23 13:40:00,165.79,165.8,165.78,165.8,2034.0,152.9821,152.9914,152.9729,152.9914,2034.0
2019-10-23 13:50:00,165.77,165.77,165.75,165.75,1506.0,152.9637,152.9637,152.9452,152.9452,1506.0
2019-10-23 14:00:00,165.73,165.74,165.62,165.68,24030.0,152.9268,152.936,152.8253,152.8806,24030.0
2019-10-23 14:10:00,165.67,165.67,165.53,165.53,20792.0,152.8714,152.8714,152.7422,152.7422,20792.0
2019-10-23 14:20:00,165.53,165.6,165.48,165.52,4868.0,152.7422,152.8068,152.6961,152.733,4868.0
2019-10-23 14:30:00,165.56,165.57,165.47,165.47,2489.0,152.7699,152.7791,152.6869,152.6869,2489.0
2019-10-23 14:40:00,165.51,165.61,165.5,165.61,10140.0,152.7238,152.816,152.7145,152.816,10140.0
2019-10-23 14:50:00,165.6,165.6,165.59,165.59,10750.0,152.8068,152.8068,152.7976,152.7976,10750.0
2019-10-23 15:00:00,165.63,165.66,165.6,165.63,2947.0,152.8345,152.8622,152.8068,152.8345,2947.0
2019-10-23 15:10:00,165.67,165.67,165.54,165.62,4591.0,152.8714,152.8714,152.7515,152.8253,4591.0
2019-10-23 15:20:00,165.61,165.74,165.61,165.74,7051.0,152.816,152.936,152.816,152.936,7051.0
2019-10-23 15:30:00,165.82,165.85,165.78,165.8,6731.0,153.0098,153.0375,152.9729,152.9914,6731.0
2019-10-23 15:40:00,165.81,165.91,165.81,165.91,16148.0,153.0006,153.0929,153.0006,153.0929,16148.0
2019-10-23 15:50:00,165.93,166.08,165.88,166.06,27850.0,153.1113,153.2497,153.0652,153.2313,27850.0
2019-10-24 09:30:00,166.64,166.79,166.5,166.51,14864.0,153.7665,153.9049,153.6373,153.6465,14864.0
2019-10-24 09:40:00,166.5,166.51,166.37,166.38,13771.0,153.6373,153.6465,153.5173,153.5266,13771.0
2019-10-24 09:50:00,166.39,166.39,166.2,166.21,3749.0,153.5358,153.5358,153.3605,153.3697,3749.0
2019-10-24 10:00:00,166.21,166.21,165.98,166.09,8518.0,153.3697,153.3697,153.1575,153.259,8518.0
2019-10-24 10:10:00,166.1,166.11,166.02,166.02,1775.0,153.2682,153.2774,153.1944,153.1944,1775.0
2019-10-24 10:20:00,166.06,166.09,166.06,166.09,600.0,153.2313,153.259,153.2313,153.259,600.0
2019-10-24 10:30:00,166.06,166.08,165.9,166.06,2094.0,153.2313,153.2497,153.0836,153.2313,2094.0
2019-10-24 10:40:00,166.18,166.18,166.14,166.15,375.0,153.342,153.342,153.3051,153.3143,375.0
2019-10-24 10:50:00,166.15,166.16,166.09,166.16,1155.0,153.3143,153.3236,153.259,153.3236,1155.0
2019-10-24 11:00:00,166.18,166.35,166.18,166.35,2073.0,153.342,153.4989,153.342,153.4989,2073.0
2019-10-24 11:10:00,166.37,166.37,166.29,166.29,479.0,153.5173,153.5173,153.4435,153.4435,479.0
2019-10-24 11:20:00,166.36,166.49,166.35,166.48,4484.0,153.5081,153.6281,153.4989,153.6188,4484.0
2019-10-24 11:30:00,166.54,166.6,166.5,166.5,2991.0,153.6742,153.7296,153.6373,153.6373,2991.0
2019-10-24 11:40:00,166.47,166.51,166.45,166.46,1400.0,153.6096,153.6465,153.5912,153.6004,1400.0
2019-10-24 11:50:00,166.45,166.55,166.29,166.55,20305.0,153.5912,153.6834,153.4435,153.6834,20305.0
2019-10-24 12:00:00,166.56,166.64,166.32,166.35,26169.0,153.6927,153.7665,153.4712,153.4989,26169.0
2019-10-24 12:10:00,166.37,166.37,165.94,166.08,6824.0,153.5173,153.5173,153.1206,153.2497,6824.0
2019-10-24 12:20:00,166.11,166.19,166.04,166.19,2990.0,153.2774,153.3512,153.2128,153.3512,2990.0
2019-10-24 12:30:00,166.18,166.29,166.18,166.29,8811.0,153.342,153.4435,153.342,153.4435,8811.0
2019-10-24 12:40:00,166.33,166.36,166.25,166.35,4509.0,153.4804,153.5081,153.4066,153.4989,4509.0
2019-10-24 12:50:00,166.35,166.37,166.25,166.27,11450.0,153.4989,153.5173,153.4066,153.4251,11450.0
2019-10-24 13:00:00,166.28,166.28,166.17,166.17,3029.0,153.4343,153.4343,153.3328,153.3328,3029.0
2019-10-24 13:10:00,166.15,166.23,166.14,166.18,2044.0,153.3143,153.3882,153.3051,153.342,2044.0
2019-10-24 13:20:00,166.16,166.23,166.16,166.22,1194.0,153.3236,153.3882,153.3236,153.3789,1194.0
2019-10-24 13:30:00,166.18,166.19,166.14,166.14,999.0,153.342,153.3512,153.3051,153.3051,999.0
2019-10-24 13:40:00,166.11,166.13,166.1,166.13,3414.0,153.2774,153.2959,153.2682,153.2959,3414.0
2019-10-24 13:50:00,166.11,166.11,166.04,166.1,7267.0,153.2774,153.2774,153.2128,153.2682,7267.0
2019-10-24 14:00:00,166.08,166.2,166.06,166.2,5405.0,153.2497,153.3605,153.2313,153.3605,5405.0
2019-10-24 14:10:00,166.18,166.21,166.18,166.19,3664.0,153.342,153.3697,153.342,153.3512,3664.0
2019-10-24 14:20:00,166.2,166.25,166.19,166.25,8116.0,153.3605,153.4066,153.3512,153.4066,8116.0
2019-10-24 14:30:00,166.25,166.36,166.22,166.36,86434.0,153.4066,153.5081,153.3789,153.5081,86434.0
2019-10-24 14:40:00,166.34,166.36,166.29,166.29,1675.0,153.4897,153.5081,153.4435,153.4435,1675.0
2019-10-24 14:50:00,166.31,166.35,166.3,166.33,2038.0,153.462,153.4989,153.4527,153.4804,2038.0
2019-10-24 15:00:00,166.37,166.41,166.36,166.39,13659.0,153.5173,153.5542,153.5081,153.5358,13659.0
2019-10-24 15:10:00,166.38,166.44,166.37,166.44,21949.0,153.5266,153.5819,153.5173,153.5819,21949.0
2019-10-24 15:20:00,166.42,166.5,166.41,166.44,39229.0,153.5635,153.6373,153.5542,153.5819,39229.0
2019-10-24 15:30:00,166.45,166.5,166.39,166.47,52251.0,153.5912,153.6373,153.5358,153.6096,52251.0
2019-10-24 15:40:00,166.49,166.53,166.39,166.5,23303.0,153.6281,153.665,153.5358,153.6373,23303.0
2019-10-24 15:50:00,166.53,166.61,166.45,166.48,76578.0,153.665,153.7388,153.5912,153.6188,76578.0
2019-10-25 09:30:00,166.08,166.45,166.0,166.43,58502.0,153.2497,153.5912,153.1759,153.5727,58502.0
2019-10-25 09:40:00,166.44,166.45,166.31,166.4,22159.0,153.5819,153.5912,153.462,153.545,22159.0
2019-10-25 09:50:00,166.41,166.51,166.41,166.44,18928.0,153.5542,153.6465,153.5542,153.5819,18928.0
2019-10-25 10:00:00,166.49,166.55,166.49,166.55,1417.0,153.6281,153.6834,153.6281,153.6834,1417.0
2019-10-25 10:10:00,166.65,166.71,166.65,166.7,12238.0,153.7757,153.8311,153.7757,153.8218,12238.0
2019-10-25 10:20:00,166.77,166.85,166.76,166.82,15285.0,153.8864,153.9603,153.8772,153.9326,15285.0
2019-10-25 10:30:00,166.83,166.86,166.76,166.82,4620.0,153.9418,153.9695,153.8772,153.9326,4620.0
2019-10-25 10:40:00,166.78,166.98,166.74,166.94,6325.0,153.8957,154.0802,153.8588,154.0433,6325.0
2019-10-25 10:50:00,167.02,167.07,166.95,167.07,10794.0,154.1171,154.1633,154.0525,154.1633,10794.0
2019-10-25 11:00:00,167.09,167.1,166.99,167.01,1859.0,154.1817,154.1909,154.0894,154.1079,1859.0
2019-10-25 11:10:00,167.04,167.29,167.04,167.28,9398.0,154.1356,154.3663,154.1356,154.357,9398.0
2019-10-25 11:20:00,167.3,167.49,167.3,167.45,66403.0,154.3755,154.5508,154.3755,154.5139,66403.0
2019-10-25 11:30:00,167.44,167.45,167.34,167.37,27902.0,154.5047,154.5139,154.4124,154.4401,27902.0
2019-10-25 11:40:00,167.36,167.48,167.36,167.46,2852.0,154.4309,154.5416,154.4309,154.5231,2852.0
2019-10-25 11:50:00,167.49,167.49,167.4,167.41,350.0,154.5508,154.5508,154.4678,154.477,350.0
2019-10-25 12:00:00,167.42,167.42,167.15,167.23,8839.0,154.4862,154.4862,154.2371,154.3109,8839.0
2019-10-25 12:10:00,167.28,167.29,167.28,167.29,1686.0,154.357,154.3663,154.357,154.3663,1686.0
2019-10-25 12:20:00,167.27,167.36,167.27,167.36,1474.0,154.3478,154.4309,154.3478,154.4309,1474.0
2019-10-25 12:30:00,167.35,167.35,167.3,167.31,971.0,154.4216,154.4216,154.3755,154.3847,971.0
2019-10-25 12:40:00,167.28,167.32,167.23,167.3,4272.0,154.357,154.3939,154.3109,154.3755,4272.0
2019-10-25 12:50:00,167.32,167.33,167.25,167.26,883.0,154.3939,154.4032,154.3294,154.3386,883.0
2019-10-25 13:00:00,167.27,167.33,167.27,167.3,1200.0,154.3478,154.4032,154.3478,154.3755,1200.0
2019-10-25 13:10:00,167.32,167.35,167.32,167.33,3000.0,154.3939,154.4216,154.3939,154.4032,3000.0
2019-10-25 13:20:00,167.33,167.35,167.3,167.32,4217.0,154.4032,154.4216,154.3755,154.3939,4217.0
2019-10-25 13:30:00,167.27,167.28,167.2,167.25,3970.0,154.3478,154.357,154.2832,154.3294,3970.0
2019-10-25 13:40:00,167.22,167.29,167.22,167.25,2560.0,154.3017,154.3663,154.3017,154.3294,2560.0
2019-10-25 13:50:00,167.28,167.33,167.26,167.27,30518.0,154.357,154.4032,154.3386,154.3478,30518.0
2019-10-25 14:00:00,167.28,167.29,167.08,167.13,28155.0,154.357,154.3663,154.1725,154.2186,28155.0
2019-10-25 14:10:00,167.17,167.22,167.15,167.19,159163.0,154.2555,154.3017,154.2371,154.274,159163.0
2019-10-25 14:20:00,167.16,167.2,167.15,167.2,1513.0,154.2463,154.2832,154.2371,154.2832,1513.0
2019-10-25 14:30:00,167.16,167.16,167.02,167.07,4368.0,154.2463,154.2463,154.1171,154.1633,4368.0
2019-10-25 14:40:00,167.09,167.17,167.07,167.17,10006.0,154.1817,154.2555,154.1633,154.2555,10006.0
2019-10-25 14:50:00,167.17,167.28,167.17,167.25,4271.0,154.2555,154.357,154.2555,154.3294,4271.0
2019-10-25 15:00:00,167.22,167.23,167.15,167.15,2228.0,154.3017,154.3109,154.2371,154.2371,2228.0
2019-10-25 15:10:00,167.16,167.25,167.16,167.22,5220.0,154.2463,154.3294,154.2463,154.3017,5220.0
2019-10-25 15:20:00,167.24,167.3,167.24,167.25,2019.0,154.3201,154.3755,154.3201,154.3294,2019.0
2019-10-25 15:30:00,167.25,167.33,167.24,167.29,11826.0,154.3294,154.4032,154.3201,154.3663,11826.0
2019-10-25 15:40:00,167.28,167.29,167.18,167.18,33569.0,154.357,154.3663,154.2648,154.2648,33569.0
2019-10-25 15:50:00,167.18,167.31,167.14,167.19,32396.0,154.2648,154.3847,154.2279,154.274,32396.0
2019-10-28 09:30:00,167.96,168.36,167.9,168.29,12247.0,154.9845,155.3536,154.9291,155.289,12247.0
2019-10-28 09:40:00,168.32,168.36,168.22,168.32,5644.0,155.3167,155.3536,155.2244,155.3167,5644.0
2019-10-28 09:50:00,168.3,168.34,168.21,168.27,10159.0,155.2982,155.3351,155.2152,155.2706,10159.0
2019-10-28 10:00:00,168.31,168.33,168.24,168.26,5571.0,155.3075,155.3259,155.2429,155.2613,5571.0
2019-10-28 10:10:00,168.3,168.33,168.27,168.31,65461.0,155.2982,155.3259,155.2706,155.3075,65461.0
2019-10-28 10:20:00,168.32,168.4,168.31,168.38,4187.0,155.3167,155.3905,155.3075,155.3721,4187.0
2019-10-28 10:30:00,168.34,168.47,168.25,168.27,4695.0,155.3351,155.4551,155.2521,155.2706,4695.0
2019-10-28 10:40:00,168.27,168.36,168.23,168.31,7153.0,155.2706,155.3536,155.2336,155.3075,7153.0
2019-10-28 10:50:00,168.31,168.31,168.16,168.21,4207.0,155.3075,155.3075,155.1691,155.2152,4207.0
2019-10-28 11:00:00,168.2,168.25,168.15,168.17,4716.0,155.206,155.2521,155.1598,155.1783,4716.0
2019-10-28 11:10:00,168.15,168.21,168.08,168.11,2455.0,155.1598,155.2152,155.0952,155.1229,2455.0
2019-10-28 11:20:00,168.1,168.16,168.1,168.15,5376.0,155.1137,155.1691,155.1137,155.1598,5376.0
2019-10-28 11:30:00,168.16,168.17,168.15,168.15,8955.0,155.1691,155.1783,155.1598,155.1598,8955.0
2019-10-28 11:40:00,168.09,168.25,168.08,168.2,111421.0,155.1045,155.2521,155.0952,155.206,111421.0
2019-10-28 11:50:00,168.22,168.22,168.11,168.16,7994.0,155.2244,155.2244,155.1229,155.1691,7994.0
2019-10-28 12:00:00,168.18,168.2,168.15,168.17,10802.0,155.1875,155.206,155.1598,155.1783,10802.0
2019-10-28 12:10:00,168.19,168.23,168.18,168.22,2647.0,155.1967,155.2336,155.1875,155.2244,2647.0
2019-10-28 12:20:00,168.25,168.31,168.23,168.31,5212.0,155.2521,155.3075,155.2336,155.3075,5212.0
2019-10-28 12:30:00,168.23,168.23,168.19,168.19,752.0,155.2336,155.2336,155.1967,155.1967,752.0
2019-10-28 12:40:00,168.19,168.23,168.19,168.22,691.0,155.1967,155.2336,155.1967,155.2244,691.0
2019-10-28 12:50:00,168.2,168.2,168.13,168.13,3269.0,155.206,155.206,155.1414,155.1414,3269.0
2019-10-28 13:00:00,168.12,168.17,168.12,168.15,1940.0,155.1321,155.1783,155.1321,155.1598,1940.0
2019-10-28 13:10:00,168.16,168.2,168.15,168.18,1603.0,155.1691,155.206,155.1598,155.1875,1603.0
2019-10-28 13:20:00,168.24,168.24,168.18,168.21,2154.0,155.2429,155.2429,155.1875,155.2152,2154.0
2019-10-28 13:30:00,168.2,168.22,168.14,168.2,14287.0,155.206,155.2244,155.1506,155.206,14287.0
2019-10-28 13:40:00,168.21,168.26,168.19,168.26,6284.0,155.2152,155.2613,155.1967,155.2613,6284.0
2019-10-28 13:50:00,168.24,168.27,168.16,168.21,15857.0,155.2429,155.2706,155.1691,155.2152,15857.0
2019-10-28 14:00:00,168.23,168.28,168.2,168.2,16664.0,155.2336,155.2798,155.206,155.206,16664.0
2019-10-28 14:10:00,168.22,168.28,168.21,168.26,15334.0,155.2244,155.2798,155.2152,155.2613,15334.0
2019-10-28 14:20:00,168.28,168.28,168.21,168.22,9372.0,155.2798,155.2798,155.2152,155.2244,9372.0
2019-10-28 14:30:00,168.25,168.3,168.21,168.28,225742.0,155.2521,155.2982,155.2152,155.2798,225742.0
2019-10-28 14:40:00,168.29,168.31,168.24,168.27,13274.0,155.289,155.3075,155.2429,155.2706,13274.0
2019-10-28 14:50:00,168.27,168.32,168.24,168.26,21278.0,155.2706,155.3167,155.2429,155.2613,21278.0
2019-10-28 15:00:00,168.27,168.29,168.23,168.28,41150.0,155.2706,155.289,155.2336,155.2798,41150.0
2019-10-28 15:10:00,168.29,168.35,168.29,168.3,16837.0,155.289,155.3444,155.289,155.2982,16837.0
2019-10-28 15:20:00,168.28,168.36,168.27,168.36,26314.0,155.2798,155.3536,155.2706,155.3536,26314.0
2019-10-28 15:30:00,168.35,168.35,168.26,168.28,33611.0,155.3444,155.3444,155.2613,155.2798,33611.0
2019-10-28 15:40:00,168.27,168.28,168.17,168.25,74962.0,155.2706,155.2798,155.1783,155.2521,74962.0
2019-10-28 15:50:00,168.26,168.28,168.15,168.18,172934.0,155.2613,155.2798,155.1598,155.1875,172934.0
2019-10-29 09:30:00,167.99,168.05,167.85,168.03,31669.0,155.0122,155.0676,154.883,155.0491,31669.0
2019-10-29 09:40:00,168.03,168.14,167.95,168.12,15813.0,155.0491,155.1506,154.9753,155.1321,15813.0
2019-10-29 09:50:00,168.15,168.29,168.15,168.16,41695.0,155.1598,155.289,155.1598,155.1691,41695.0
2019-10-29 10:00:00,168.16,168.21,168.05,168.11,18623.0,155.1691,155.2152,155.0676,155.1229,18623.0
2019-10-29 10:10:00,168.13,168.22,168.12,168.14,6709.0,155.1414,155.2244,155.1321,155.1506,6709.0
2019-10-29 10:20:00,168.22,168.27,168.21,168.25,5639.0,155.2244,155.2706,155.2152,155.2521,5639.0
2019-10-29 10:30:00,168.26,168.41,168.2,168.39,34387.0,155.2613,155.3997,155.206,155.3813,34387.0
2019-10-29 10:40:00,168.41,168.63,168.37,168.56,115631.0,155.3997,155.6027,155.3628,155.5382,115631.0
2019-10-29 10:50:00,168.58,168.58,168.49,168.52,32523.0,155.5566,155.5566,155.4736,155.5012,32523.0
2019-10-29 11:00:00,168.52,168.59,168.52,168.57,3499.0,155.5012,155.5658,155.5012,155.5474,3499.0
2019-10-29 11:10:00,168.55,168.55,168.37,168.37,8907.0,155.5289,155.5289,155.3628,155.3628,8907.0
2019-10-29 11:20:00,168.39,168.41,168.31,168.41,2348.0,155.3813,155.3997,155.3075,155.3997,2348.0
2019-10-29 11:30:00,168.39,168.46,168.31,168.32,3585.0,155.3813,155.4459,155.3075,155.3167,3585.0
2019-10-29 11:40:00,168.33,168.41,168.32,168.35,8602.0,155.3259,155.3997,155.3167,155.3444,8602.0
2019-10-29 11:50:00,168.37,168.44,168.02,168.13,22995.0,155.3628,155.4274,155.0399,155.1414,22995.0
2019-10-29 12:00:00,168.05,168.29,167.97,168.29,15559.0,155.0676,155.289,154.9937,155.289,15559.0
2019-10-29 12:10:00,168.26,168.41,168.26,168.39,1430.0,155.2613,155.3997,155.2613,155.3813,1430.0
2019-10-29 12:20:00,168.36,168.5,168.36,168.5,11212.0,155.3536,155.4828,155.3536,155.4828,11212.0
2019-10-29 12:30:00,168.5,168.54,168.48,168.49,12080.0,155.4828,155.5197,155.4643,155.4736,12080.0
2019-10-29 12:40:00,168.44,168.49,168.43,168.45,5810.0,155.4274,155.4736,155.4182,155.4366,5810.0
2019-10-29 12:50:00,168.48,168.48,168.44,168.45,976.0,155.4643,155.4643,155.4274,155.4366,976.0
2019-10-29 13:00:00,168.48,168.49,168.46,168.48,1453.0,155.4643,155.4736,155.4459,155.4643,1453.0
2019-10-29 13:10:00,168.5,168.52,168.41,168.44,14073.0,155.4828,155.5012,155.3997,155.4274,14073.0
2019-10-29 13:20:00,168.42,168.46,168.37,168.38,2734.0,155.409,155.4459,155.3628,155.3721,2734.0
2019-10-29 13:30:00,168.38,168.43,168.37,168.43,4933.0,155.3721,155.4182,155.3628,155.4182,4933.0
2019-10-29 13:40:00,168.41,168.41,168.38,168.39,2671.0,155.3997,155.3997,155.3721,155.3813,2671.0
2019-10-29 13:50:00,168.39,168.45,168.39,168.45,67368.0,155.3813,155.4366,155.3813,155.4366,67368.0
2019-10-29 14:00:00,168.42,168.42,168.25,168.26,3041.0,155.409,155.409,155.2521,155.2613,3041.0
2019-10-29 14:10:00,168.26,168.27,168.22,168.26,7042.0,155.2613,155.2706,155.2244,155.2613,7042.0
2019-10-29 14:20:00,168.24,168.25,168.21,168.21,13697.0,155.2429,155.2521,155.2152,155.2152,13697.0
2019-10-29 14:30:00,168.25,168.27,168.23,168.25,28946.0,155.2521,155.2706,155.2336,155.2521,28946.0
2019-10-29 14:40:00,168.25,168.25,168.15,168.17,9790.0,155.2521,155.2521,155.1598,155.1783,9790.0
2019-10-29 14:50:00,168.16,168.19,168.04,168.04,5785.0,155.1691,155.1967,155.0583,155.0583,5785.0
2019-10-29 15:00:00,168.05,168.1,168.03,168.06,8486.0,155.0676,155.1137,155.0491,155.0768,8486.0
2019-10-29 15:10:00,168.09,168.15,168.09,168.15,18526.0,155.1045,155.1598,155.1045,155.1598,18526.0
2019-10-29 15:20:00,168.15,168.18,168.08,168.09,14666.0,155.1598,155.1875,155.0952,155.1045,14666.0
2019-10-29 15:30:00,168.11,168.13,167.98,167.98,14832.0,155.1229,155.1414,155.003,155.003,14832.0
2019-10-29 15:40:00,167.98,168.04,167.94,167.96,44262.0,155.003,155.0583,154.966,154.9845,44262.0
2019-10-29 15:50:00,168.0,168.16,167.97,168.07,116851.0,155.0214,155.1691,154.9937,155.086,116851.0
2019-10-30 09:30:00,168.22,168.22,167.77,167.82,84080.0,155.2244,155.2244,154.8092,154.8553,84080.0
2019-10-30 09:40:00,167.81,167.92,167.78,167.91,13825.0,154.8461,154.9476,154.8184,154.9384,13825.0
2019-10-30 09:50:00,167.92,167.92,167.85,167.88,5132.0,154.9476,154.9476,154.883,154.9107,5132.0
2019-10-30 10:00:00,167.85,167.85,167.41,167.82,28597.0,154.883,154.883,154.477,154.8553,28597.0
2019-10-30 10:10:00,167.85,167.91,167.82,167.91,6223.0,154.883,154.9384,154.8553,154.9384,6223.0
2019-10-30 10:20:00,167.91,167.95,167.83,167.9,2598.0,154.9384,154.9753,154.8645,154.9291,2598.0
2019-10-30 10:30:00,167.89,167.9,167.78,167.88,2408.0,154.9199,154.9291,154.8184,154.9107,2408.0
2019-10-30 10:40:00,167.91,167.97,167.87,167.96,7676.0,154.9384,154.9937,154.9015,154.9845,7676.0
2019-10-30 10:50:00,167.95,168.03,167.95,167.99,6679.0,154.9753,155.0491,154.9753,155.0122,6679.0
2019-10-30 11:00:00,167.96,168.0,167.94,167.97,152558.0,154.9845,155.0214,154.966,154.9937,152558.0
2019-10-30 11:10:00,167.96,168.0,167.9,167.91,20464.0,154.9845,155.0214,154.9291,154.9384,20464.0
2019-10-30 11:20:00,167.85,167.86,167.77,167.85,4070.0,154.883,154.8922,154.8092,154.883,4070.0
2019-10-30 11:30:00,167.85,167.88,167.83,167.86,108143.0,154.883,154.9107,154.8645,154.8922,108143.0
2019-10-30 11:40:00,167.82,167.84,167.73,167.78,1000.0,154.8553,154.8738,154.7723,154.8184,1000.0
2019-10-30 11:50:00,167.86,167.87,167.8,167.85,6228.0,154.8922,154.9015,154.8369,154.883,6228.0
2019-10-30 12:00:00,167.84,167.94,167.84,167.92,3669.0,154.8738,154.966,154.8738,154.9476,3669.0
2019-10-30 12:10:00,167.94,167.94,167.89,167.9,2994.0,154.966,154.966,154.9199,154.9291,2994.0
2019-10-30 12:20:00,167.91,168.02,167.91,167.98,3329.0,154.9384,155.0399,154.9384,155.003,3329.0
2019-10-30 12:30:00,168.02,168.04,167.97,167.99,4686.0,155.0399,155.0583,154.9937,155.0122,4686.0
2019-10-30 12:40:00,167.99,168.04,167.96,167.96,2250.0,155.0122,155.0583,154.9845,154.9845,2250.0
2019-10-30 12:50:00,167.95,167.95,167.93,167.94,512.0,154.9753,154.9753,154.9568,154.966,512.0
2019-10-30 13:00:00,167.92,167.96,167.89,167.96,4511.0,154.9476,154.9845,154.9199,154.9845,4511.0
2019-10-30 13:10:00,167.93,167.96,167.89,167.91,2147.0,154.9568,154.9845,154.9199,154.9384,2147.0
2019-10-30 13:20:00,167.88,167.92,167.88,167.91,1413.0,154.9107,154.9476,154.9107,154.9384,1413.0
2019-10-30 13:30:00,167.89,167.91,167.86,167.86,6532.0,154.9199,154.9384,154.8922,154.8922,6532.0
2019-10-30 13:40:00,167.87,167.98,167.8,167.8,26430.0,154.9015,155.003,154.8369,154.8369,26430.0
2019-10-30 13:50:00,167.78,167.84,167.6,167.6,15334.0,154.8184,154.8738,154.6523,154.6523,15334.0
2019-10-30 14:00:00,167.59,167.8,167.59,167.77,3604.0,154.6431,154.8369,154.6431,154.8092,3604.0
2019-10-30 14:10:00,167.9,168.14,167.88,168.03,10442.0,154.9291,155.1506,154.9107,155.0491,10442.0
2019-10-30 14:20:00,168.05,168.06,167.97,167.99,2280.0,155.0676,155.0768,154.9937,155.0122,2280.0
2019-10-30 14:30:00,168.0,168.0,167.73,167.73,2161.0,155.0214,155.0214,154.7723,154.7723,2161.0
2019-10-30 14:40:00,167.78,168.06,167.78,168.04,6015.0,154.8184,155.0768,154.8184,155.0583,6015.0
2019-10-30 14:50:00,168.11,168.38,168.11,168.34,8620.0,155.1229,155.3721,155.1229,155.3351,8620.0
2019-10-30 15:00:00,168.35,168.46,168.33,168.39,9335.0,155.3444,155.4459,155.3259,155.3813,9335.0
2019-10-30 15:10:00,168.41,168.48,168.41,168.48,5558.0,155.3997,155.4643,155.3997,155.4643,5558.0
2019-10-30 15:20:00,168.49,168.77,168.48,168.61,13961.0,155.4736,155.7319,155.4643,155.5843,13961.0
2019-10-30 15:30:00,168.6,168.63,168.45,168.51,8059.0,155.5751,155.6027,155.4366,155.492,8059.0
2019-10-30 15:40:00,168.47,168.55,168.44,168.45,22394.0,155.4551,155.5289,155.4274,155.4366,22394.0
2019-10-30 15:50:00,168.47,168.64,168.47,168.61,29314.0,155.4551,155.612,155.4551,155.5843,29314.0
2019-10-31 09:30:00,168.56,168.56,168.4,168.4,12375.0,155.5382,155.5382,155.3905,155.3905,12375.0
2019-10-31 09:40:00,168.35,168.45,168.17,168.2,9937.0,155.3444,155.4366,155.1783,155.206,9937.0
2019-10-31 09:50:00,168.13,168.19,168.06,168.06,6165.0,155.1414,155.1967,155.0768,155.0768,6165.0
2019-10-31 10:00:00,168.0,168.02,167.88,167.98,6816.0,155.0214,155.0399,154.9107,155.003,6816.0
2019-10-31 10:10:00,167.92,167.92,167.65,167.75,1453018.0,154.9476,154.9476,154.6985,154.7907,1453018.0
2019-10-31 10:20:00,167.74,167.77,167.51,167.54,10099.0,154.7815,154.8092,154.5693,154.597,10099.0
2019-10-31 10:30:00,167.53,167.53,167.25,167.38,3960.0,154.5877,154.5877,154.3294,154.4493,3960.0
2019-10-31 10:40:00,167.37,167.63,167.36,167.63,5753.0,154.4401,154.68,154.4309,154.68,5753.0
2019-10-31 10:50:00,167.6,167.79,167.6,167.79,3441.0,154.6523,154.8276,154.6523,154.8276,3441.0
2019-10-31 11:00:00,167.78,167.91,167.78,167.9,5311.0,154.8184,154.9384,154.8184,154.9291,5311.0
2019-10-31 11:10:00,167.91,167.91,167.81,167.81,1798.0,154.9384,154.9384,154.8461,154.8461,1798.0
2019-10-31 11:20:00,167.73,167.78,167.68,167.7,1100.0,154.7723,154.8184,154.7261,154.7446,1100.0
2019-10-31 11:30:00,167.7,167.79,167.6,167.69,2898.0,154.7446,154.8276,154.6523,154.7354,2898.0
2019-10-31 11:40:00,167.77,167.85,167.73,167.78,5485.0,154.8092,154.883,154.7723,154.8184,5485.0
2019-10-31 11:50:00,167.83,167.87,167.8,167.82,6342.0,154.8645,154.9015,154.8369,154.8553,6342.0
2019-10-31 12:00:00,167.79,167.79,167.51,167.57,4929.0,154.8276,154.8276,154.5693,154.6246,4929.0
2019-10-31 12:10:00,167.57,167.65,167.54,167.56,4200.0,154.6246,154.6985,154.597,154.6154,4200.0
2019-10-31 12:20:00,167.51,167.62,167.46,167.59,5375.0,154.5693,154.6708,154.5231,154.6431,5375.0
2019-10-31 12:30:00,167.56,167.58,167.43,167.43,68914.0,154.6154,154.6339,154.4954,154.4954,68914.0
2019-10-31 12:40:00,167.42,167.42,167.32,167.37,2763.0,154.4862,154.4862,154.3939,154.4401,2763.0
2019-10-31 12:50:00,167.35,167.49,167.34,167.47,7859.0,154.4216,154.5508,154.4124,154.5324,7859.0
2019-10-31 13:00:00,167.49,167.63,167.43,167.63,3140.0,154.5508,154.68,154.4954,154.68,3140.0
2019-10-31 13:10:00,167.61,167.65,167.48,167.54,17861.0,154.6615,154.6985,154.5416,154.597,17861.0
2019-10-31 13:20:00,167.58,167.61,167.54,167.6,3800.0,154.6339,154.6615,154.597,154.6523,3800.0
2019-10-31 13:30:00,167.64,167.73,167.62,167.69,7089.0,154.6892,154.7723,154.6708,154.7354,7089.0
2019-10-31 13:40:00,167.68,167.69,167.62,167.63,2309.0,154.7261,154.7354,154.6708,154.68,2309.0
2019-10-31 13:50:00,167.58,167.65,167.58,167.62,7387.0,154.6339,154.6985,154.6339,154.6708,7387.0
2019-10-31 14:00:00,167.52,167.54,167.37,167.5,8547.0,154.5785,154.597,154.4401,154.56,8547.0
2019-10-31 14:10:00,167.49,167.54,167.44,167.45,6227.0,154.5508,154.597,154.5047,154.5139,6227.0
2019-10-31 14:20:00,167.43,167.56,167.43,167.56,8631.0,154.4954,154.6154,154.4954,154.6154,8631.0
2019-10-31 14:30:00,167.53,167.61,167.5,167.5,9080.0,154.5877,154.6615,154.56,154.56,9080.0
2019-10-31 14:40:00,167.47,167.47,167.29,167.37,13662.0,154.5324,154.5324,154.3663,154.4401,13662.0
2019-10-31 14:50:00,167.42,167.54,167.42,167.53,5445.0,154.4862,154.597,154.4862,154.5877,5445.0
2019-10-31 15:00:00,167.54,167.64,167.5,167.61,5377.0,154.597,154.6892,154.56,154.6615,5377.0
2019-10-31 15:10:00,167.63,167.75,167.6,167.74,23847.0,154.68,154.7907,154.6523,154.7815,23847.0
2019-10-31 15:20:00,167.73,167.73,167.62,167.62,24156.0,154.7723,154.7723,154.6708,154.6708,24156.0
2019-10-31 15:30:00,167.64,167.93,167.6,167.72,20867.0,154.6892,154.9568,154.6523,154.763,20867.0
2019-10-31 15:40:00,167.73,167.77,167.67,167.7,24519.0,154.7723,154.8092,154.7169,154.7446,24519.0
2019-10-31 15:50:00,167.7,168.09,167.56,168.02,189273.0,154.7446,155.1045,154.6154,155.0399,189273.0
2019-11-01 09:30:00,168.89,169.03,168.84,169.02,11585.0,155.8427,155.9718,155.7965,155.9626,11585.0
2019-11-01 09:40:00,168.99,169.09,168.97,169.05,15005.0,155.9349,156.0272,155.9165,155.9903,15005.0
2019-11-01 09:50:00,169.07,169.25,169.04,169.2,20344.0,156.0088,156.1748,155.9811,156.1287,20344.0
2019-11-01 10:00:00,169.14,169.52,169.0,169.47,14693.0,156.0733,156.424,155.9442,156.3779,14693.0
2019-11-01 10:10:00,169.48,169.54,169.45,169.45,12349.0,156.3871,156.4424,156.3594,156.3594,12349.0
2019-11-01 10:20:00,169.42,169.44,169.35,169.37,11388.0,156.3317,156.3502,156.2671,156.2856,11388.0
2019-11-01 10:30:00,169.38,169.43,169.31,169.37,3282.0,156.2948,156.3409,156.2302,156.2856,3282.0
2019-11-01 10:40:00,169.37,169.41,169.37,169.41,300.0,156.2856,156.3225,156.2856,156.3225,300.0
2019-11-01 10:50:00,169.35,169.43,169.35,169.4,7976.0,156.2671,156.3409,156.2671,156.3133,7976.0
2019-11-01 11:00:00,169.43,169.44,169.34,169.41,5194.0,156.3409,156.3502,156.2579,156.3225,5194.0
2019-11-01 11:10:00,169.41,169.41,169.35,169.36,3053.0,156.3225,156.3225,156.2671,156.2763,3053.0
2019-11-01 11:20:00,169.37,169.37,169.25,169.27,8234.0,156.2856,156.2856,156.1748,156.1933,8234.0
2019-11-01 11:30:00,169.29,169.34,169.28,169.31,2851.0,156.2118,156.2579,156.2025,156.2302,2851.0
2019-11-01 11:40:00,169.34,169.39,169.33,169.36,18661.0,156.2579,156.304,156.2487,156.2763,18661.0
2019-11-01 11:50:00,169.39,169.4,169.33,169.33,3167.0,156.304,156.3133,156.2487,156.2487,3167.0
2019-11-01 12:00:00,169.35,169.36,169.22,169.22,2593.0,156.2671,156.2763,156.1472,156.1472,2593.0
2019-11-01 12:10:00,169.21,169.21,169.08,169.15,12491.0,156.1379,156.1379,156.018,156.0826,12491.0
2019-11-01 12:20:00,169.16,169.24,169.15,169.23,3032.0,156.0918,156.1656,156.0826,156.1564,3032.0
2019-11-01 12:30:00,169.26,169.37,169.25,169.32,2136.0,156.1841,156.2856,156.1748,156.2394,2136.0
2019-11-01 12:40:00,169.33,169.36,169.25,169.25,17817.0,156.2487,156.2763,156.1748,156.1748,17817.0
2019-11-01 12:50:00,169.28,169.3,169.19,169.19,14981.0,156.2025,156.221,156.1195,156.1195,14981.0
2019-11-01 13:00:00,169.19,169.32,169.18,169.29,6982.0,156.1195,156.2394,156.1103,156.2118,6982.0
2019-11-01 13:10:00,169.28,169.42,169.26,169.38,11940.0,156.2025,156.3317,156.1841,156.2948,11940.0
2019-11-01 13:20:00,169.4,169.44,169.39,169.43,9495.0,156.3133,156.3502,156.304,156.3409,9495.0
2019-11-01 13:30:00,169.43,169.49,169.4,169.49,9296.0,156.3409,156.3963,156.3133,156.3963,9296.0
2019-11-01 13:40:00,169.49,169.6,169.48,169.56,200175.0,156.3963,156.4978,156.3871,156.4609,200175.0
2019-11-01 13:50:00,169.57,169.58,169.5,169.53,169107.0,156.4701,156.4794,156.4055,156.4332,169107.0
2019-11-01 14:00:00,169.54,169.55,169.46,169.47,13155.0,156.4424,156.4517,156.3686,156.3779,13155.0
2019-11-01 14:10:00,169.48,169.52,169.43,169.44,12841.0,156.3871,156.424,156.3409,156.3502,12841.0
2019-11-01 14:20:00,169.43,169.51,169.39,169.49,26598.0,156.3409,156.4148,156.304,156.3963,26598.0
2019-11-01 14:30:00,169.49,169.52,169.45,169.46,17732.0,156.3963,156.424,156.3594,156.3686,17732.0
2019-11-01 14:40:00,169.46,169.49,169.46,169.46,6499.0,156.3686,156.3963,156.3686,156.3686,6499.0
2019-11-01 14:50:00,169.46,169.53,169.41,169.49,24461.0,156.3686,156.4332,156.3225,156.3963,24461.0
2019-11-01 15:00:00,169.49,169.5,169.42,169.45,12871.0,156.3963,156.4055,156.3317,156.3594,12871.0
2019-11-01 15:10:00,169.45,169.54,169.44,169.5,35323.0,156.3594,156.4424,156.3502,156.4055,35323.0
2019-11-01 15:20:00,169.48,169.48,169.33,169.45,23113.0,156.3871,156.3871,156.2487,156.3594,23113.0
2019-11-01 15:30:00,169.46,169.6,169.43,169.57,49171.0,156.3686,156.4978,156.3409,156.4701,49171.0
2019-11-01 15:40:00,169.57,169.62,169.41,169.41,39477.0,156.4701,156.5163,156.3225,156.3225,39477.0
2019-11-01 15:50:00,169.42,169.67,169.38,169.67,44627.0,156.3317,156.5624,156.2948,156.5624,44627.0
2019-11-04 09:30:00,170.67,170.67,170.57,170.57,9554.0,157.4851,157.4851,157.3929,157.3929,9554.0
2019-11-04 09:40:00,170.58,170.65,170.45,170.56,6622.0,157.4021,157.4667,157.2821,157.3836,6622.0
2019-11-04 09:50:00,170.55,170.55,170.44,170.44,12920.0,157.3744,157.3744,157.2729,157.2729,12920.0
2019-11-04 10:00:00,170.49,170.49,170.34,170.42,23669.0,157.3191,157.3191,157.1806,157.2545,23669.0
2019-11-04 10:10:00,170.45,170.46,170.35,170.46,2639.0,157.2821,157.2914,157.1899,157.2914,2639.0
2019-11-04 10:20:00,170.47,170.58,170.45,170.56,1483.0,157.3006,157.4021,157.2821,157.3836,1483.0
2019-11-04 10:30:00,170.57,170.59,170.43,170.46,5014.0,157.3929,157.4113,157.2637,157.2914,5014.0
2019-11-04 10:40:00,170.45,170.52,170.42,170.45,10257.0,157.2821,157.3467,157.2545,157.2821,10257.0
2019-11-04 10:50:00,170.34,170.4,170.32,170.39,36500.0,157.1806,157.236,157.1622,157.2268,36500.0
2019-11-04 11:00:00,170.39,170.56,170.37,170.54,37817.0,157.2268,157.3836,157.2083,157.3652,37817.0
2019-11-04 11:10:00,170.56,170.56,170.49,170.49,2366.0,157.3836,157.3836,157.3191,157.3191,2366.0
2019-11-04 11:20:00,170.47,170.52,170.41,170.41,3218.0,157.3006,157.3467,157.2452,157.2452,3218.0
2019-11-04 11:30:00,170.45,170.45,170.41,170.42,1821.0,157.2821,157.2821,157.2452,157.2545,1821.0
2019-11-04 11:40:00,170.37,170.41,170.33,170.4,25358.0,157.2083,157.2452,157.1714,157.236,25358.0
2019-11-04 11:50:00,170.41,170.44,170.32,170.33,1000.0,157.2452,157.2729,157.1622,157.1714,1000.0
2019-11-04 12:00:00,170.33,170.36,170.31,170.34,34571.0,157.1714,157.1991,157.153,157.1806,34571.0
2019-11-04 12:10:00,170.38,170.38,170.35,170.38,31429.0,157.2176,157.2176,157.1899,157.2176,31429.0
2019-11-04 12:20:00,170.32,170.35,170.32,170.32,2447.0,157.1622,157.1899,157.1622,157.1622,2447.0
2019-11-04 12:30:00,170.32,170.32,170.26,170.26,14770.0,157.1622,157.1622,157.1068,157.1068,14770.0
2019-11-04 12:40:00,170.29,170.37,170.28,170.33,25436.0,157.1345,157.2083,157.1253,157.1714,25436.0
2019-11-04 12:50:00,170.33,170.4,170.32,170.4,2006.0,157.1714,157.236,157.1622,157.236,2006.0
2019-11-04 13:00:00,170.41,170.42,170.34,170.36,92769.0,157.2452,157.2545,157.1806,157.1991,92769.0
2019-11-04 13:10:00,170.36,170.42,170.36,170.41,164107.0,157.1991,157.2545,157.1991,157.2452,164107.0
2019-11-04 13:20:00,170.43,170.47,170.43,170.47,5650.0,157.2637,157.3006,157.2637,157.3006,5650.0
2019-11-04 13:30:00,170.47,170.49,170.43,170.44,1469.0,157.3006,157.3191,157.2637,157.2729,1469.0
2019-11-04 13:40:00,170.4,170.47,170.39,170.46,2824.0,157.236,157.3006,157.2268,157.2914,2824.0
2019-11-04 13:50:00,170.45,170.47,170.44,170.47,2180.0,157.2821,157.3006,157.2729,157.3006,2180.0
2019-11-04 14:00:00,170.47,170.48,170.38,170.39,7900.0,157.3006,157.3098,157.2176,157.2268,7900.0
2019-11-04 14:10:00,170.39,170.41,170.38,170.41,13312.0,157.2268,157.2452,157.2176,157.2452,13312.0
2019-11-04 14:20:00,170.42,170.47,170.41,170.46,11506.0,157.2545,157.3006,157.2452,157.2914,11506.0
2019-11-04 14:30:00,170.47,170.5,170.44,170.48,11630.0,157.3006,157.3283,157.2729,157.3098,11630.0
2019-11-04 14:40:00,170.49,170.5,170.41,170.41,8037.0,157.3191,157.3283,157.2452,157.2452,8037.0
2019-11-04 14:50:00,170.42,170.43,170.35,170.38,21575.0,157.2545,157.2637,157.1899,157.2176,21575.0
2019-11-04 15:00:00,170.38,170.38,170.28,170.32,1752.0,157.2176,157.2176,157.1253,157.1622,1752.0
2019-11-04 15:10:00,170.25,170.25,170.13,170.2,9651.0,157.0976,157.0976,156.9869,157.0515,9651.0
2019-11-04 15:20:00,170.2,170.31,170.16,170.18,22991.0,157.0515,157.153,157.0145,157.033,22991.0
2019-11-04 15:30:00,170.19,170.25,170.12,170.16,10286.0,157.0422,157.0976,156.9776,157.0145,10286.0
2019-11-04 15:40:00,170.2,170.27,170.19,170.26,27945.0,157.0515,157.116,157.0422,157.1068,27945.0
2019-11-04 15:50:00,170.29,170.41,170.26,170.31,23492.0,157.1345,157.2452,157.1068,157.153,23492.0
2019-11-05 09:30:00,170.6,170.6,170.32,170.35,20149.0,157.4206,157.4206,157.1622,157.1899,20149.0
2019-11-05 09:40:00,170.33,170.4,170.31,170.31,1106.0,157.1714,157.236,157.153,157.153,1106.0
2019-11-05 09:50:00,170.4,170.41,170.35,170.38,13914.0,157.236,157.2452,157.1899,157.2176,13914.0
2019-11-05 10:00:00,170.48,170.66,170.37,170.37,6943.0,157.3098,157.4759,157.2083,157.2083,6943.0
2019-11-05 10:10:00,170.27,170.27,170.13,170.24,8887.0,157.116,157.116,156.9869,157.0884,8887.0
2019-11-05 10:20:00,170.27,170.28,170.07,170.07,1747.0,157.116,157.1253,156.9315,156.9315,1747.0
2019-11-05 10:30:00,170.1,170.19,170.1,170.19,1953.0,156.9592,157.0422,156.9592,157.0422,1953.0
2019-11-05 10:40:00,170.15,170.18,169.98,170.03,52873.0,157.0053,157.033,156.8485,156.8946,52873.0
2019-11-05 10:50:00,170.04,170.14,170.02,170.12,16583.0,156.9038,156.9961,156.8854,156.9776,16583.0
2019-11-05 11:00:00,170.11,170.25,170.1,170.22,17157.0,156.9684,157.0976,156.9592,157.0699,17157.0
2019-11-05 11:10:00,170.24,170.31,170.23,170.28,8310.0,157.0884,157.153,157.0791,157.1253,8310.0
2019-11-05 11:20:00,170.27,170.28,170.17,170.18,3080.0,157.116,157.1253,157.0238,157.033,3080.0
2019-11-05 11:30:00,170.19,170.28,170.18,170.24,2158.0,157.0422,157.1253,157.033,157.0884,2158.0
2019-11-05 11:40:00,170.15,170.17,170.07,170.1,1338.0,157.0053,157.0238,156.9315,156.9592,1338.0
2019-11-05 11:50:00,170.08,170.16,170.07,170.14,8791.0,156.9407,157.0145,156.9315,156.9961,8791.0
2019-11-05 12:00:00,170.18,170.24,170.17,170.2,2105.0,157.033,157.0884,157.0238,157.0515,2105.0
2019-11-05 12:10:00,170.17,170.17,170.09,170.14,1210.0,157.0238,157.0238,156.95,156.9961,1210.0
2019-11-05 12:20:00,170.14,170.15,170.04,170.06,2732.0,156.9961,157.0053,156.9038,156.9223,2732.0
2019-11-05 12:30:00,170.05,170.11,170.01,170.1,1431.0,156.913,156.9684,156.8761,156.9592,1431.0
2019-11-05 12:40:00,170.09,170.23,170.09,170.2,2720.0,156.95,157.0791,156.95,157.0515,2720.0
2019-11-05 12:50:00,170.2,170.3,170.2,170.3,6006.0,157.0515,157.1437,157.0515,157.1437,6006.0
2019-11-05 13:00:00,170.29,170.31,170.25,170.26,13207.0,157.1345,157.153,157.0976,157.1068,13207.0
2019-11-05 13:10:00,170.27,170.37,170.26,170.34,10286.0,157.116,157.2083,157.1068,157.1806,10286.0
2019-11-05 13:20:00,170.33,170.34,170.29,170.3,13385.0,157.1714,157.1806,157.1345,157.1437,13385.0
2019-11-05 13:30:00,170.28,170.32,170.27,170.28,900.0,157.1253,157.1622,157.116,157.1253,900.0
2019-11-05 13:40:00,170.28,170.3,170.24,170.27,168392.0,157.1253,157.1437,157.0884,157.116,168392.0
2019-11-05 13:50:00,170.27,170.35,170.27,170.32,3091.0,157.116,157.1899,157.116,157.1622,3091.0
2019-11-05 14:00:00,170.32,170.36,170.26,170.36,6996.0,157.1622,157.1991,157.1068,157.1991,6996.0
2019-11-05 14:10:00,170.39,170.42,170.36,170.38,3805.0,157.2268,157.2545,157.1991,157.2176,3805.0
2019-11-05 14:20:00,170.38,170.38,170.35,170.35,3186.0,157.2176,157.2176,157.1899,157.1899,3186.0
2019-11-05 14:30:00,170.37,170.38,170.3,170.3,46153.0,157.2083,157.2176,157.1437,157.1437,46153.0
2019-11-05 14:40:00,170.3,170.35,170.3,170.34,3517.0,157.1437,157.1899,157.1437,157.1806,3517.0
2019-11-05 14:50:00,170.36,170.38,170.32,170.37,4451.0,157.1991,157.2176,157.1622,157.2083,4451.0
2019-11-05 15:00:00,170.34,170.36,170.29,170.35,190427.0,157.1806,157.1991,157.1345,157.1899,190427.0
2019-11-05 15:10:00,170.33,170.33,170.23,170.26,8311.0,157.1714,157.1714,157.0791,157.1068,8311.0
2019-11-05 15:20:00,170.24,170.3,170.23,170.26,1682.0,157.0884,157.1437,157.0791,157.1068,1682.0
2019-11-05 15:30:00,170.25,170.28,170.16,170.27,15307.0,157.0976,157.1253,157.0145,157.116,15307.0
2019-11-05 15:40:00,170.34,170.34,170.21,170.21,6577.0,157.1806,157.1806,157.0607,157.0607,6577.0
2019-11-05 15:50:00,170.21,170.26,170.06,170.16,35574.0,157.0607,157.1068,156.9223,157.0145,35574.0
2019-11-06 09:30:00,170.17,170.17,169.8,169.88,23873.0,157.0238,157.0238,156.6824,156.7562,23873.0
2019-11-06 09:40:00,169.88,169.96,169.88,169.91,30194.0,156.7562,156.83,156.7562,156.7839,30194.0
2019-11-06 09:50:00,169.88,170.08,169.88,170.07,5800.0,156.7562,156.9407,156.7562,156.9315,5800.0
2019-11-06 10:00:00,170.09,170.14,170.09,170.1,7090.0,156.95,156.9961,156.95,156.9592,7090.0
2019-11-06 10:10:00,170.11,170.18,170.11,170.12,2834.0,156.9684,157.033,156.9684,156.9776,2834.0
2019-11-06 10:20:00,170.13,170.15,170.1,170.1,698.0,156.9869,157.0053,156.9592,156.9592,698.0
2019-11-06 10:30:00,169.95,170.0,169.95,170.0,2545.0,156.8208,156.8669,156.8208,156.8669,2545.0
2019-11-06 10:40:00,170.01,170.1,169.99,170.03,5772.0,156.8761,156.9592,156.8577,156.8946,5772.0
2019-11-06 10:50:00,170.02,170.02,169.96,169.96,1355.0,156.8854,156.8854,156.83,156.83,1355.0
2019-11-06 11:00:00,169.98,170.07,169.97,170.06,4215.0,156.8485,156.9315,156.8392,156.9223,4215.0
2019-11-06 11:10:00,170.07,170.08,170.0,170.03,2659.0,156.9315,156.9407,156.8669,156.8946,2659.0
2019-11-06 11:20:00,170.02,170.03,169.99,170.01,10959.0,156.8854,156.8946,156.8577,156.8761,10959.0
2019-11-06 11:30:00,170.03,170.16,170.03,170.16,7240.0,156.8946,157.0145,156.8946,157.0145,7240.0
2019-11-06 11:40:00,170.13,170.27,169.65,169.8,43648.0,156.9869,157.116,156.5439,156.6824,43648.0
2019-11-06 11:50:00,169.73,169.76,169.58,169.73,9836.0,156.6178,156.6454,156.4794,156.6178,9836.0
2019-11-06 12:00:00,169.72,169.9,169.72,169.88,6834.0,156.6085,156.7746,156.6085,156.7562,6834.0
2019-11-06 12:10:00,169.83,169.89,169.78,169.79,2964.0,156.71,156.7654,156.6639,156.6731,2964.0
2019-11-06 12:20:00,169.8,169.83,169.73,169.73,1166.0,156.6824,156.71,156.6178,156.6178,1166.0
2019-11-06 12:30:00,169.74,169.85,169.74,169.84,1623.0,156.627,156.7285,156.627,156.7193,1623.0
2019-11-06 12:40:00,169.87,169.88,169.78,169.79,1581.0,156.7469,156.7562,156.6639,156.6731,1581.0
2019-11-06 12:50:00,169.77,169.77,169.71,169.75,3035.0,156.6547,156.6547,156.5993,156.6362,3035.0
2019-11-06 13:00:00,169.82,169.85,169.7,169.7,4668.0,156.7008,156.7285,156.5901,156.5901,4668.0
2019-11-06 13:10:00,169.77,169.89,169.77,169.88,3318.0,156.6547,156.7654,156.6547,156.7562,3318.0
2019-11-06 13:20:00,169.9,170.0,169.9,169.97,3352.0,156.7746,156.8669,156.7746,156.8392,3352.0
2019-11-06 13:30:00,170.0,170.01,169.93,170.0,7722.0,156.8669,156.8761,156.8023,156.8669,7722.0
2019-11-06 13:40:00,169.99,170.05,169.99,170.02,5706.0,156.8577,156.913,156.8577,156.8854,5706.0
2019-11-06 13:50:00,170.03,170.12,170.01,170.11,3549.0,156.8946,156.9776,156.8761,156.9684,3549.0
2019-11-06 14:00:00,170.13,170.18,170.11,170.11,3400.0,156.9869,157.033,156.9684,156.9684,3400.0
2019-11-06 14:10:00,170.12,170.14,170.1,170.13,4444.0,156.9776,156.9961,156.9592,156.9869,4444.0
2019-11-06 14:20:00,170.14,170.15,170.02,170.1,3506.0,156.9961,157.0053,156.8854,156.9592,3506.0
2019-11-06 14:30:00,170.07,170.1,170.02,170.05,3983.0,156.9315,156.9592,156.8854,156.913,3983.0
2019-11-06 14:40:00,170.04,170.12,170.04,170.08,20814.0,156.9038,156.9776,156.9038,156.9407,20814.0
2019-11-06 14:50:00,170.1,170.11,170.07,170.08,8048.0,156.9592,156.9684,156.9315,156.9407,8048.0
2019-11-06 15:00:00,170.09,170.09,170.01,170.03,6847.0,156.95,156.95,156.8761,156.8946,6847.0
2019-11-06 15:10:00,170.06,170.13,170.06,170.13,63810.0,156.9223,156.9869,156.9223,156.9869,63810.0
2019-11-06 15:20:00,170.13,170.17,170.09,170.09,5113.0,156.9869,157.0238,156.95,156.95,5113.0
2019-11-06 15:30:00,170.06,170.12,170.02,170.1,16625.0,156.9223,156.9776,156.8854,156.9592,16625.0
2019-11-06 15:40:00,170.07,170.1,170.0,170.07,6945.0,156.9315,156.9592,156.8669,156.9315,6945.0
2019-11-06 15:50:00,170.1,170.17,170.08,170.16,11639.0,156.9592,157.0238,156.9407,157.0145,11639.0
2019-11-07 09:30:00,171.03,171.19,171.03,171.19,5438.0,157.8173,157.965,157.8173,157.965,5438.0
2019-11-07 09:40:00,171.27,171.28,171.23,171.24,6183.0,158.0388,158.048,158.0019,158.0111,6183.0
2019-11-07 09:50:00,171.14,171.27,171.11,171.27,1609.0,157.9188,158.0388,157.8912,158.0388,1609.0
2019-11-07 10:00:00,171.28,171.28,171.08,171.08,3060.0,158.048,158.048,157.8635,157.8635,3060.0
2019-11-07 10:10:00,171.08,171.28,171.07,171.28,14251.0,157.8635,158.048,157.8542,158.048,14251.0
2019-11-07 10:20:00,171.26,171.26,171.15,171.15,14733.0,158.0296,158.0296,157.9281,157.9281,14733.0
2019-11-07 10:30:00,171.21,171.29,171.16,171.25,4625.0,157.9834,158.0572,157.9373,158.0203,4625.0
2019-11-07 10:40:00,171.3,171.33,171.24,171.25,2551.0,158.0665,158.0942,158.0111,158.0203,2551.0
2019-11-07 10:50:00,171.27,171.41,171.26,171.33,5804.0,158.0388,158.168,158.0296,158.0942,5804.0
2019-11-07 11:00:00,171.27,171.33,171.2,171.2,10425.0,158.0388,158.0942,157.9742,157.9742,10425.0
2019-11-07 11:10:00,171.28,171.28,171.23,171.27,747.0,158.048,158.048,158.0019,158.0388,747.0
2019-11-07 11:20:00,171.26,171.27,171.18,171.2,5534.0,158.0296,158.0388,157.9557,157.9742,5534.0
2019-11-07 11:30:00,171.21,171.23,171.16,171.2,5398.0,157.9834,158.0019,157.9373,157.9742,5398.0
2019-11-07 11:40:00,171.14,171.18,171.11,171.14,2012.0,157.9188,157.9557,157.8912,157.9188,2012.0
2019-11-07 11:50:00,171.1,171.44,171.06,171.44,31143.0,157.8819,158.1957,157.845,158.1957,31143.0
2019-11-07 12:00:00,171.42,171.43,171.17,171.2,7576.0,158.1772,158.1864,157.9465,157.9742,7576.0
2019-11-07 12:10:00,171.22,171.27,171.14,171.17,84122.0,157.9927,158.0388,157.9188,157.9465,84122.0
2019-11-07 12:20:00,171.17,171.22,171.16,171.22,10600.0,157.9465,157.9927,157.9373,157.9927,10600.0
2019-11-07 12:30:00,171.24,171.24,171.19,171.2,3868.0,158.0111,158.0111,157.965,157.9742,3868.0
2019-11-07 12:40:00,171.17,171.21,171.13,171.19,2646.0,157.9465,157.9834,157.9096,157.965,2646.0
2019-11-07 12:50:00,171.23,171.24,171.18,171.23,2255.0,158.0019,158.0111,157.9557,158.0019,2255.0
2019-11-07 13:00:00,171.22,171.22,171.08,171.09,861.0,157.9927,157.9927,157.8635,157.8727,861.0
2019-11-07 13:10:00,171.12,171.13,171.1,171.11,2840.0,157.9004,157.9096,157.8819,157.8912,2840.0
2019-11-07 13:20:00,171.12,171.12,171.06,171.11,97369.0,157.9004,157.9004,157.845,157.8912,97369.0
2019-11-07 13:30:00,171.09,171.1,170.98,171.04,54661.0,157.8727,157.8819,157.7712,157.8266,54661.0
2019-11-07 13:40:00,171.04,171.05,171.0,171.03,29021.0,157.8266,157.8358,157.7897,157.8173,29021.0
2019-11-07 13:50:00,171.04,171.07,171.03,171.03,2988.0,157.8266,157.8542,157.8173,157.8173,2988.0
2019-11-07 14:00:00,171.05,171.12,171.05,171.09,17108.0,157.8358,157.9004,157.8358,157.8727,17108.0
2019-11-07 14:10:00,171.11,171.15,171.1,171.14,3688.0,157.8912,157.9281,157.8819,157.9188,3688.0
2019-11-07 14:20:00,171.15,171.16,171.08,171.1,2852.0,157.9281,157.9373,157.8635,157.8819,2852.0
2019-11-07 14:30:00,171.07,171.08,171.0,171.02,168869.0,157.8542,157.8635,157.7897,157.8081,168869.0
2019-11-07 14:40:00,171.05,171.06,170.63,170.81,18769.0,157.8358,157.845,157.4482,157.6143,18769.0
2019-11-07 14:50:00,170.76,170.86,170.76,170.86,27556.0,157.5682,157.6605,157.5682,157.6605,27556.0
2019-11-07 15:00:00,170.86,170.94,170.83,170.84,30293.0,157.6605,157.7343,157.6328,157.642,30293.0
2019-11-07 15:10:00,170.8,170.84,170.58,170.58,8642.0,157.6051,157.642,157.4021,157.4021,8642.0
2019-11-07 15:20:00,170.58,170.64,170.46,170.64,12794.0,157.4021,157.4575,157.2914,157.4575,12794.0
2019-11-07 15:30:00,170.67,170.71,170.6,170.63,108623.0,157.4851,157.5221,157.4206,157.4482,108623.0
2019-11-07 15:40:00,170.6,170.69,170.46,170.69,18909.0,157.4206,157.5036,157.2914,157.5036,18909.0
2019-11-07 15:50:00,170.7,170.73,170.53,170.71,29700.0,157.5128,157.5405,157.356,157.5221,29700.0
2019-11-08 09:30:00,170.55,170.58,170.44,170.57,11272.0,157.3744,157.4021,157.2729,157.3929,11272.0
2019-11-08 09:40:00,170.63,170.75,170.63,170.71,5645.0,157.4482,157.559,157.4482,157.5221,5645.0
2019-11-08 09:50:00,170.73,170.78,170.22,170.22,22067.0,157.5405,157.5866,157.0699,157.0699,22067.0
2019-11-08 10:00:00,170.34,170.44,170.13,170.3,9446.0,157.1806,157.2729,156.9869,157.1437,9446.0
2019-11-08 10:10:00,170.4,170.57,170.35,170.57,5047.0,157.236,157.3929,157.1899,157.3929,5047.0
2019-11-08 10:20:00,170.6,170.66,170.53,170.66,4359.0,157.4206,157.4759,157.356,157.4759,4359.0
2019-11-08 10:30:00,170.66,170.67,170.61,170.63,10283.0,157.4759,157.4851,157.4298,157.4482,10283.0
2019-11-08 10:40:00,170.65,170.76,170.63,170.69,10171.0,157.4667,157.5682,157.4482,157.5036,10171.0
2019-11-08 10:50:00,170.71,170.73,170.67,170.68,10476.0,157.5221,157.5405,157.4851,157.4944,10476.0
2019-11-08 11:00:00,170.73,170.82,170.69,170.71,4275.0,157.5405,157.6236,157.5036,157.5221,4275.0
2019-11-08 11:10:00,170.77,170.77,170.65,170.65,3579.0,157.5774,157.5774,157.4667,157.4667,3579.0
2019-11-08 11:20:00,170.65,170.65,170.55,170.58,22044.0,157.4667,157.4667,157.3744,157.4021,22044.0
2019-11-08 11:30:00,170.58,170.68,170.58,170.68,1619.0,157.4021,157.4944,157.4021,157.4944,1619.0
2019-11-08 11:40:00,170.78,170.82,170.73,170.8,8674.0,157.5866,157.6236,157.5405,157.6051,8674.0
2019-11-08 11:50:00,170.8,170.83,170.77,170.8,26308.0,157.6051,157.6328,157.5774,157.6051,26308.0
2019-11-08 12:00:00,170.82,170.85,170.8,170.85,11532.0,157.6236,157.6512,157.6051,157.6512,11532.0
2019-11-08 12:10:00,170.86,170.9,170.84,170.84,4791.0,157.6605,157.6974,157.642,157.642,4791.0
2019-11-08 12:20:00,170.88,170.88,170.83,170.86,2666.0,157.6789,157.6789,157.6328,157.6605,2666.0
2019-11-08 12:30:00,170.87,170.91,170.86,170.89,5103.0,157.6697,157.7066,157.6605,157.6882,5103.0
2019-11-08 12:40:00,170.91,170.91,170.81,170.82,2670.0,157.7066,157.7066,157.6143,157.6236,2670.0
2019-11-08 12:50:00,170.81,170.85,170.81,170.85,2151.0,157.6143,157.6512,157.6143,157.6512,2151.0
2019-11-08 13:00:00,170.86,170.88,170.83,170.83,3950.0,157.6605,157.6789,157.6328,157.6328,3950.0
2019-11-08 13:10:00,170.84,170.86,170.83,170.84,4240.0,157.642,157.6605,157.6328,157.642,4240.0
2019-11-08 13:20:00,170.83,170.83,170.78,170.82,3123.0,157.6328,157.6328,157.5866,157.6236,3123.0
2019-11-08 13:30:00,170.83,170.83,170.79,170.81,9235.0,157.6328,157.6328,157.5959,157.6143,9235.0
2019-11-08 13:40:00,170.82,170.87,170.8,170.83,13160.0,157.6236,157.6697,157.6051,157.6328,13160.0
2019-11-08 13:50:00,170.81,170.81,170.75,170.76,7338.0,157.6143,157.6143,157.559,157.5682,7338.0
2019-11-08 14:00:00,170.76,170.79,170.74,170.78,8587.0,157.5682,157.5959,157.5497,157.5866,8587.0
2019-11-08 14:10:00,170.8,170.8,170.73,170.76,13089.0,157.6051,157.6051,157.5405,157.5682,13089.0
2019-11-08 14:20:00,170.76,170.76,170.74,170.75,5836.0,157.5682,157.5682,157.5497,157.559,5836.0
2019-11-08 14:30:00,170.74,170.79,170.74,170.76,5549.0,157.5497,157.5959,157.5497,157.5682,5549.0
2019-11-08 14:40:00,170.79,170.84,170.77,170.77,8289.0,157.5959,157.642,157.5774,157.5774,8289.0
2019-11-08 14:50:00,170.77,170.81,170.76,170.81,5894.0,157.5774,157.6143,157.5682,157.6143,5894.0
2019-11-08 15:00:00,170.83,170.88,170.82,170.86,3613.0,157.6328,157.6789,157.6236,157.6605,3613.0
2019-11-08 15:10:00,170.88,170.96,170.87,170.95,15781.0,157.6789,157.7527,157.6697,157.7435,15781.0
2019-11-08 15:20:00,170.98,171.01,170.96,170.99,5042.0,157.7712,157.7989,157.7527,157.7804,5042.0
2019-11-08 15:30:00,171.01,171.06,170.98,171.05,9135.0,157.7989,157.845,157.7712,157.8358,9135.0
2019-11-08 15:40:00,171.05,171.06,170.97,170.97,7001.0,157.8358,157.845,157.762,157.762,7001.0
2019-11-08 15:50:00,171.01,171.18,170.99,171.18,85959.0,157.7989,157.9557,157.7804,157.9557,85959.0
2019-11-11 09:30:00,170.7,170.7,170.29,170.47,27157.0,157.5128,157.5128,157.1345,157.3006,27157.0
2019-11-11 09:40:00,170.47,170.69,170.45,170.69,12941.0,157.3006,157.5036,157.2821,157.5036,12941.0
2019-11-11 09:50:00,170.66,170.68,170.61,170.65,1505.0,157.4759,157.4944,157.4298,157.4667,1505.0
2019-11-11 10:00:00,170.7,170.71,170.67,170.67,1166.0,157.5128,157.5221,157.4851,157.4851,1166.0
2019-11-11 10:10:00,170.74,170.78,170.73,170.78,1487.0,157.5497,157.5866,157.5405,157.5866,1487.0
2019-11-11 10:20:00,170.79,170.84,170.79,170.82,923.0,157.5959,157.642,157.5959,157.6236,923.0
2019-11-11 10:30:00,170.85,170.85,170.74,170.74,6882.0,157.6512,157.6512,157.5497,157.5497,6882.0
2019-11-11 10:40:00,170.76,170.79,170.75,170.78,2770.0,157.5682,157.5959,157.559,157.5866,2770.0
2019-11-11 10:50:00,170.79,170.79,170.67,170.69,13793.0,157.5959,157.5959,157.4851,157.5036,13793.0
2019-11-11 11:00:00,170.69,170.75,170.68,170.75,9211.0,157.5036,157.559,157.4944,157.559,9211.0
2019-11-11 11:10:00,170.74,170.76,170.72,170.72,2737.0,157.5497,157.5682,157.5313,157.5313,2737.0
2019-11-11 11:20:00,170.68,170.71,170.64,170.69,19666.0,157.4944,157.5221,157.4575,157.5036,19666.0
2019-11-11 11:30:00,170.67,170.73,170.64,170.7,13341.0,157.4851,157.5405,157.4575,157.5128,13341.0
2019-11-11 11:40:00,170.68,170.73,170.67,170.73,2328.0,157.4944,157.5405,157.4851,157.5405,2328.0
2019-11-11 11:50:00,170.7,170.8,170.7,170.79,1001.0,157.5128,157.6051,157.5128,157.5959,1001.0
2019-11-11 12:00:00,170.8,170.8,170.75,170.75,4263.0,157.6051,157.6051,157.559,157.559,4263.0
2019-11-11 12:10:00,170.76,170.79,170.76,170.79,403.0,157.5682,157.5959,157.5682,157.5959,403.0
2019-11-11 12:20:00,170.83,170.87,170.82,170.84,1130.0,157.6328,157.6697,157.6236,157.642,1130.0
2019-11-11 12:30:00,170.88,170.88,170.86,170.87,217.0,157.6789,157.6789,157.6605,157.6697,217.0
2019-11-11 12:40:00,170.92,170.92,170.87,170.87,628.0,157.7158,157.7158,157.6697,157.6697,628.0
2019-11-11 12:50:00,170.88,170.92,170.85,170.92,1215.0,157.6789,157.7158,157.6512,157.7158,1215.0
2019-11-11 13:00:00,170.9,170.92,170.88,170.88,1553.0,157.6974,157.7158,157.6789,157.6789,1553.0
2019-11-11 13:10:00,170.91,170.94,170.88,170.92,2094.0,157.7066,157.7343,157.6789,157.7158,2094.0
2019-11-11 13:20:00,170.93,170.96,170.92,170.96,6524.0,157.7251,157.7527,157.7158,157.7527,6524.0
2019-11-11 13:30:00,170.97,171.02,170.97,171.0,6742.0,157.762,157.8081,157.762,157.7897,6742.0
2019-11-11 13:40:00,171.02,171.03,171.0,171.0,8814.0,157.8081,157.8173,157.7897,157.7897,8814.0
2019-11-11 13:50:00,171.01,171.03,170.98,170.99,6762.0,157.7989,157.8173,157.7712,157.7804,6762.0
2019-11-11 14:00:00,171.0,171.01,170.95,170.99,17949.0,157.7897,157.7989,157.7435,157.7804,17949.0
2019-11-11 14:10:00,171.0,171.02,170.98,171.0,2411.0,157.7897,157.8081,157.7712,157.7897,2411.0
2019-11-11 14:20:00,170.97,171.0,170.96,170.96,13104.0,157.762,157.7897,157.7527,157.7527,13104.0
2019-11-11 14:30:00,170.98,171.0,170.95,170.96,106241.0,157.7712,157.7897,157.7435,157.7527,106241.0
2019-11-11 14:40:00,170.95,170.97,170.94,170.94,2184.0,157.7435,157.762,157.7343,157.7343,2184.0
2019-11-11 14:50:00,170.93,170.99,170.91,170.99,5108.0,157.7251,157.7804,157.7066,157.7804,5108.0
2019-11-11 15:00:00,171.0,171.01,170.99,171.01,1000.0,157.7897,157.7989,157.7804,157.7989,1000.0
2019-11-11 15:10:00,170.99,171.02,170.95,170.95,7113.0,157.7804,157.8081,157.7435,157.7435,7113.0
2019-11-11 15:20:00,170.95,170.98,170.9,170.96,18184.0,157.7435,157.7712,157.6974,157.7527,18184.0
2019-11-11 15:30:00,170.93,170.95,170.84,170.87,2775.0,157.7251,157.7435,157.642,157.6697,2775.0
2019-11-11 15:40:00,170.85,170.86,170.81,170.84,3185.0,157.6512,157.6605,157.6143,157.642,3185.0
2019-11-11 15:50:00,170.85,170.94,170.78,170.92,7854.0,157.6512,157.7343,157.5866,157.7158,7854.0
2019-11-12 09:30:00,171.13,171.31,170.99,171.24,17474.0,157.9096,158.0757,157.7804,158.0111,17474.0
2019-11-12 09:40:00,171.24,171.39,171.24,171.39,2783.0,158.0111,158.1495,158.0111,158.1495,2783.0
2019-11-12 09:50:00,171.38,171.54,171.38,171.54,1259.0,158.1403,158.2879,158.1403,158.2879,1259.0
2019-11-12 10:00:00,171.57,171.66,171.51,171.66,2226.0,158.3156,158.3987,158.2603,158.3987,2226.0
2019-11-12 10:10:00,171.62,171.66,171.61,171.65,2630.0,158.3618,158.3987,158.3525,158.3894,2630.0
2019-11-12 10:20:00,171.67,171.77,171.67,171.75,2509.0,158.4079,158.5002,158.4079,158.4817,2509.0
2019-11-12 10:30:00,171.71,171.77,171.7,171.77,10350.0,158.4448,158.5002,158.4356,158.5002,10350.0
2019-11-12 10:40:00,171.77,171.84,171.74,171.81,22081.0,158.5002,158.5648,158.4725,158.5371,22081.0
2019-11-12 10:50:00,171.78,171.81,171.78,171.81,400.0,158.5094,158.5371,158.5094,158.5371,400.0
2019-11-12 11:00:00,171.72,171.73,171.61,171.65,3810.0,158.454,158.4633,158.3525,158.3894,3810.0
2019-11-12 11:10:00,171.69,171.73,171.68,171.71,9425.0,158.4263,158.4633,158.4171,158.4448,9425.0
2019-11-12 11:20:00,171.74,171.75,171.68,171.7,1302.0,158.4725,158.4817,158.4171,158.4356,1302.0
2019-11-12 11:30:00,171.7,171.7,171.65,171.66,1620.0,158.4356,158.4356,158.3894,158.3987,1620.0
2019-11-12 11:40:00,171.62,171.64,171.5,171.51,1000.0,158.3618,158.3802,158.251,158.2603,1000.0
2019-11-12 11:50:00,171.54,171.55,171.47,171.5,3846.0,158.2879,158.2972,158.2233,158.251,3846.0
2019-11-12 12:00:00,171.45,171.48,171.38,171.43,4980.0,158.2049,158.2326,158.1403,158.1864,4980.0
2019-11-12 12:10:00,171.43,171.57,171.36,171.36,10806.0,158.1864,158.3156,158.1218,158.1218,10806.0
2019-11-12 12:20:00,171.37,171.39,171.32,171.35,5970.0,158.1311,158.1495,158.0849,158.1126,5970.0
2019-11-12 12:30:00,171.42,171.44,171.38,171.44,4748.0,158.1772,158.1957,158.1403,158.1957,4748.0
2019-11-12 12:40:00,171.45,171.46,171.36,171.37,2834.0,158.2049,158.2141,158.1218,158.1311,2834.0
2019-11-12 12:50:00,171.33,171.39,171.33,171.39,521.0,158.0942,158.1495,158.0942,158.1495,521.0
2019-11-12 13:00:00,171.54,171.54,171.5,171.5,1287.0,158.2879,158.2879,158.251,158.251,1287.0
2019-11-12 13:10:00,171.54,171.55,171.52,171.55,1685.0,158.2879,158.2972,158.2695,158.2972,1685.0
2019-11-12 13:20:00,171.51,171.56,171.49,171.5,5037.0,158.2603,158.3064,158.2418,158.251,5037.0
2019-11-12 13:30:00,171.45,171.47,171.43,171.46,1451.0,158.2049,158.2233,158.1864,158.2141,1451.0
2019-11-12 13:40:00,171.47,171.61,171.47,171.61,1392.0,158.2233,158.3525,158.2233,158.3525,1392.0
2019-11-12 13:50:00,171.62,171.62,171.58,171.58,3477.0,158.3618,158.3618,158.3248,158.3248,3477.0
2019-11-12 14:00:00,171.55,171.55,171.38,171.39,1737.0,158.2972,158.2972,158.1403,158.1495,1737.0
2019-11-12 14:10:00,171.22,171.24,171.2,171.21,4821.0,157.9927,158.0111,157.9742,157.9834,4821.0
2019-11-12 14:20:00,171.2,171.23,171.14,171.18,5535.0,157.9742,158.0019,157.9188,157.9557,5535.0
2019-11-12 14:30:00,171.24,171.26,171.17,171.17,2175.0,158.0111,158.0296,157.9465,157.9465,2175.0
2019-11-12 14:40:00,171.16,171.16,171.09,171.11,3750.0,157.9373,157.9373,157.8727,157.8912,3750.0
2019-11-12 14:50:00,171.0,171.05,170.85,170.95,9675.0,157.7897,157.8358,157.6512,157.7435,9675.0
2019-11-12 15:00:00,170.98,171.06,170.98,171.05,1824.0,157.7712,157.845,157.7712,157.8358,1824.0
2019-11-12 15:10:00,171.07,171.07,171.0,171.02,1374.0,157.8542,157.8542,157.7897,157.8081,1374.0
2019-11-12 15:20:00,171.04,171.1,171.03,171.1,2437.0,157.8266,157.8819,157.8173,157.8819,2437.0
2019-11-12 15:30:00,171.09,171.21,171.09,171.13,42336.0,157.8727,157.9834,157.8727,157.9096,42336.0
2019-11-12 15:40:00,171.12,171.18,171.12,171.18,9785.0,157.9004,157.9557,157.9004,157.9557,9785.0
2019-11-12 15:50:00,171.21,171.3,171.15,171.24,69654.0,157.9834,158.0665,157.9281,158.0111,69654.0
2019-11-13 09:30:00,170.65,170.94,170.56,170.87,6950.0,157.4667,157.7343,157.3836,157.6697,6950.0
2019-11-13 09:40:00,170.88,170.9,170.73,170.79,13284.0,157.6789,157.6974,157.5405,157.5959,13284.0
2019-11-13 09:50:00,170.7,170.89,170.7,170.89,6510.0,157.5128,157.6882,157.5128,157.6882,6510.0
2019-11-13 10:00:00,170.94,171.02,170.94,171.02,1195.0,157.7343,157.8081,157.7343,157.8081,1195.0
2019-11-13 10:10:00,171.03,171.08,171.0,171.07,2196.0,157.8173,157.8635,157.7897,157.8542,2196.0
2019-11-13 10:20:00,171.12,171.12,171.02,171.02,6591.0,157.9004,157.9004,157.8081,157.8081,6591.0
2019-11-13 10:30:00,171.07,171.22,170.89,171.21,5390.0,157.8542,157.9927,157.6882,157.9834,5390.0
2019-11-13 10:40:00,171.27,171.27,171.17,171.23,917.0,158.0388,158.0388,157.9465,158.0019,917.0
2019-11-13 10:50:00,171.24,171.27,171.22,171.23,2565.0,158.0111,158.0388,157.9927,158.0019,2565.0
2019-11-13 11:00:00,171.29,171.29,171.19,171.2,3685.0,158.0572,158.0572,157.965,157.9742,3685.0
2019-11-13 11:10:00,171.15,171.17,171.13,171.17,797.0,157.9281,157.9465,157.9096,157.9465,797.0
2019-11-13 11:20:00,171.25,171.26,171.15,171.15,5053.0,158.0203,158.0296,157.9281,157.9281,5053.0
2019-11-13 11:30:00,171.13,171.23,171.12,171.23,538.0,157.9096,158.0019,157.9004,158.0019,538.0
2019-11-13 11:40:00,171.26,171.4,171.26,171.36,1387.0,158.0296,158.1588,158.0296,158.1218,1387.0
2019-11-13 11:50:00,171.39,171.4,171.34,171.37,13252.0,158.1495,158.1588,158.1034,158.1311,13252.0
2019-11-13 12:00:00,171.29,171.3,171.29,171.3,650.0,158.0572,158.0665,158.0572,158.0665,650.0
2019-11-13 12:10:00,171.35,171.44,171.35,171.43,2992.0,158.1126,158.1957,158.1126,158.1864,2992.0
2019-11-13 12:20:00,171.42,171.45,171.41,171.44,633.0,158.1772,158.2049,158.168,158.1957,633.0
2019-11-13 12:30:00,171.44,171.47,171.41,171.46,1370.0,158.1957,158.2233,158.168,158.2141,1370.0
2019-11-13 12:40:00,171.46,171.49,171.39,171.39,1530.0,158.2141,158.2418,158.1495,158.1495,1530.0
2019-11-13 12:50:00,171.46,171.49,171.45,171.48,1242.0,158.2141,158.2418,158.2049,158.2326,1242.0
2019-11-13 13:00:00,171.49,171.49,171.49,171.49,100.0,158.2418,158.2418,158.2418,158.2418,100.0
2019-11-13 13:10:00,171.49,171.49,171.44,171.45,1512.0,158.2418,158.2418,158.1957,158.2049,1512.0
2019-11-13 13:20:00,171.42,171.46,171.42,171.45,300.0,158.1772,158.2141,158.1772,158.2049,300.0
2019-11-13 13:30:00,171.44,171.49,171.44,171.46,2048.0,158.1957,158.2418,158.1957,158.2141,2048.0
2019-11-13 13:40:00,171.49,171.5,171.45,171.5,1756.0,158.2418,158.251,158.2049,158.251,1756.0
2019-11-13 13:50:00,171.57,171.58,171.05,171.19,16351.0,158.3156,158.3248,157.8358,157.965,16351.0
2019-11-13 14:00:00,171.04,171.2,171.04,171.09,4669.0,157.8266,157.9742,157.8266,157.8727,4669.0
2019-11-13 14:10:00,171.12,171.12,171.01,171.06,11531.0,157.9004,157.9004,157.7989,157.845,11531.0
2019-11-13 14:20:00,171.07,171.1,170.97,170.98,11943.0,157.8542,157.8819,157.762,157.7712,11943.0
2019-11-13 14:30:00,171.17,171.18,171.12,171.15,8699.0,157.9465,157.9557,157.9004,157.9281,8699.0
2019-11-13 14:40:00,171.3,171.3,171.23,171.23,14426.0,158.0665,158.0665,158.0019,158.0019,14426.0
2019-11-13 14:50:00,171.31,171.38,171.3,171.37,3348.0,158.0757,158.1403,158.0665,158.1311,3348.0
2019-11-13 15:00:00,171.37,171.48,171.37,171.44,11152.0,158.1311,158.2326,158.1311,158.1957,11152.0
2019-11-13 15:10:00,171.4,171.46,171.38,171.42,4266.0,158.1588,158.2141,158.1403,158.1772,4266.0
2019-11-13 15:20:00,171.49,171.49,171.41,171.42,3751.0,158.2418,158.2418,158.168,158.1772,3751.0
2019-11-13 15:30:00,171.41,171.46,171.3,171.34,259790.0,158.168,158.2141,158.0665,158.1034,259790.0
2019-11-13 15:40:00,171.3,171.43,171.28,171.4,3179.0,158.0665,158.1864,158.048,158.1588,3179.0
2019-11-13 15:50:00,171.37,171.39,171.22,171.31,31000.0,158.1311,158.1495,157.9927,158.0757,31000.0
2019-11-14 09:30:00,171.14,171.35,171.14,171.34,13916.0,157.9188,158.1126,157.9188,158.1034,13916.0
2019-11-14 09:40:00,171.31,171.33,171.21,171.29,4664.0,158.0757,158.0942,157.9834,158.0572,4664.0
2019-11-14 09:50:00,171.34,171.39,171.29,171.39,2000.0,158.1034,158.1495,158.0572,158.1495,2000.0
2019-11-14 10:00:00,171.39,171.5,171.35,171.5,4140.0,158.1495,158.251,158.1126,158.251,4140.0
2019-11-14 10:10:00,171.5,171.5,171.46,171.46,1014.0,158.251,158.251,158.2141,158.2141,1014.0
2019-11-14 10:20:00,171.53,171.53,171.39,171.4,1148.0,158.2787,158.2787,158.1495,158.1588,1148.0
2019-11-14 10:30:00,171.45,171.45,171.34,171.39,5451.0,158.2049,158.2049,158.1034,158.1495,5451.0
2019-11-14 10:40:00,171.4,171.41,171.3,171.3,1244.0,158.1588,158.168,158.0665,158.0665,1244.0
2019-11-14 10:50:00,171.35,171.37,171.2,171.21,1639.0,158.1126,158.1311,157.9742,157.9834,1639.0
2019-11-14 11:00:00,171.23,171.36,171.21,171.35,2732.0,158.0019,158.1218,157.9834,158.1126,2732.0
2019-11-14 11:10:00,171.37,171.49,171.37,171.49,800.0,158.1311,158.2418,158.1311,158.2418,800.0
2019-11-14 11:20:00,171.47,171.49,171.42,171.43,4360.0,158.2233,158.2418,158.1772,158.1864,4360.0
2019-11-14 11:30:00,171.41,171.41,171.16,171.2,5259.0,158.168,158.168,157.9373,157.9742,5259.0
2019-11-14 11:40:00,171.16,171.16,170.85,170.88,4402.0,157.9373,157.9373,157.6512,157.6789,4402.0
2019-11-14 11:50:00,170.92,171.04,170.92,171.01,4933.0,157.7158,157.8266,157.7158,157.7989,4933.0
2019-11-14 12:00:00,170.96,171.02,170.96,171.0,8988.0,157.7527,157.8081,157.7527,157.7897,8988.0
2019-11-14 12:10:00,171.08,171.08,171.01,171.05,1902.0,157.8635,157.8635,157.7989,157.8358,1902.0
2019-11-14 12:20:00,171.1,171.12,171.04,171.12,3170.0,157.8819,157.9004,157.8266,157.9004,3170.0
2019-11-14 12:30:00,171.19,171.27,171.19,171.26,4036.0,157.965,158.0388,157.965,158.0296,4036.0
2019-11-14 12:40:00,171.28,171.34,171.28,171.32,4600.0,158.048,158.1034,158.048,158.0849,4600.0
2019-11-14 12:50:00,171.32,171.33,171.24,171.33,5808.0,158.0849,158.0942,158.0111,158.0942,5808.0
2019-11-14 13:00:00,171.33,171.4,171.32,171.36,10150.0,158.0942,158.1588,158.0849,158.1218,10150.0
2019-11-14 13:10:00,171.37,171.37,171.33,171.35,1229.0,158.1311,158.1311,158.0942,158.1126,1229.0
2019-11-14 13:20:00,171.3,171.31,171.25,171.27,1585.0,158.0665,158.0757,158.0203,158.0388,1585.0
2019-11-14 13:30:00,171.27,171.33,171.27,171.32,1383.0,158.0388,158.0942,158.0388,158.0849,1383.0
2019-11-14 13:40:00,171.34,171.36,171.26,171.33,2745.0,158.1034,158.1218,158.0296,158.0942,2745.0
2019-11-14 13:50:00,171.33,171.35,170.98,171.16,19279.0,158.0942,158.1126,157.7712,157.9373,19279.0
2019-11-14 14:00:00,171.13,171.31,171.13,171.31,2187.0,157.9096,158.0757,157.9096,158.0757,2187.0
2019-11-14 14:10:00,171.31,171.41,171.31,171.39,8577.0,158.0757,158.168,158.0757,158.1495,8577.0
2019-11-14 14:20:00,171.39,171.4,171.34,171.38,2422.0,158.1495,158.1588,158.1034,158.1403,2422.0
2019-11-14 14:30:00,171.38,171.4,171.37,171.38,1311.0,158.1403,158.1588,158.1311,158.1403,1311.0
2019-11-14 14:40:00,171.37,171.45,171.36,171.45,2266.0,158.1311,158.2049,158.1218,158.2049,2266.0
2019-11-14 14:50:00,171.45,171.47,171.41,171.44,2285.0,158.2049,158.2233,158.168,158.1957,2285.0
2019-11-14 15:00:00,171.44,171.47,171.42,171.46,3057.0,158.1957,158.2233,158.1772,158.2141,3057.0
2019-11-14 15:10:00,171.37,171.38,171.36,171.38,1390.0,158.1311,158.1403,158.1218,158.1403,1390.0
2019-11-14 15:20:00,171.41,171.51,171.41,171.51,4381.0,158.168,158.2603,158.168,158.2603,4381.0
2019-11-14 15:30:00,171.52,171.59,171.5,171.57,7680.0,158.2695,158.3341,158.251,158.3156,7680.0
2019-11-14 15:40:00,171.55,171.59,171.5,171.54,8617.0,158.2972,158.3341,158.251,158.2879,8617.0
2019-11-14 15:50:00,171.54,171.61,171.5,171.61,26806.0,158.2879,158.3525,158.251,158.3525,26806.0
2019-11-15 09:30:00,172.43,172.55,172.15,172.15,9314.0,159.1092,159.2199,158.8508,158.8508,9314.0
2019-11-15 09:40:00,172.12,172.23,172.1,172.12,11211.0,158.8231,158.9246,158.8047,158.8231,11211.0
2019-11-15 09:50:00,172.15,172.18,172.03,172.05,13392.0,158.8508,158.8785,158.7401,158.7585,13392.0
2019-11-15 10:00:00,172.03,172.11,172.03,172.1,10331.0,158.7401,158.8139,158.7401,158.8047,10331.0
2019-11-15 10:10:00,172.06,172.24,172.06,172.22,12622.0,158.7678,158.9339,158.7678,158.9154,12622.0
2019-11-15 10:20:00,172.23,172.3,172.21,172.29,10956.0,158.9246,158.9892,158.9062,158.98,10956.0
2019-11-15 10:30:00,172.29,172.29,172.19,172.22,7872.0,158.98,158.98,158.8877,158.9154,7872.0
2019-11-15 10:40:00,172.23,172.31,172.22,172.31,8456.0,158.9246,158.9985,158.9154,158.9985,8456.0
2019-11-15 10:50:00,172.31,172.36,172.27,172.33,8700.0,158.9985,159.0446,158.9615,159.0169,8700.0
2019-11-15 11:00:00,172.33,172.57,172.33,172.54,63669.0,159.0169,159.2384,159.0169,159.2107,63669.0
2019-11-15 11:10:00,172.54,172.54,172.46,172.48,8848.0,159.2107,159.2107,159.1369,159.1553,8848.0
2019-11-15 11:20:00,172.49,172.63,172.47,172.61,11498.0,159.1645,159.2937,159.1461,159.2753,11498.0
2019-11-15 11:30:00,172.61,172.65,172.57,172.59,9355.0,159.2753,159.3122,159.2384,159.2568,9355.0
2019-11-15 11:40:00,172.61,172.62,172.51,172.55,10306.0,159.2753,159.2845,159.183,159.2199,10306.0
2019-11-15 11:50:00,172.53,172.58,172.51,172.57,10790.0,159.2015,159.2476,159.183,159.2384,10790.0
2019-11-15 12:00:00,172.56,172.66,172.56,172.62,6114.0,159.2291,159.3214,159.2291,159.2845,6114.0
2019-11-15 12:10:00,172.62,172.64,172.62,172.63,934.0,159.2845,159.303,159.2845,159.2937,934.0
2019-11-15 12:20:00,172.63,172.64,172.58,172.58,4525.0,159.2937,159.303,159.2476,159.2476,4525.0
2019-11-15 12:30:00,172.57,172.62,172.55,172.6,30122.0,159.2384,159.2845,159.2199,159.266,30122.0
2019-11-15 12:40:00,172.57,172.64,172.56,172.6,2636.0,159.2384,159.303,159.2291,159.266,2636.0
2019-11-15 12:50:00,172.64,172.65,172.55,172.56,7417.0,159.303,159.3122,159.2199,159.2291,7417.0
2019-11-15 13:00:00,172.6,172.6,172.53,172.56,5073.0,159.266,159.266,159.2015,159.2291,5073.0
2019-11-15 13:10:00,172.57,172.59,172.56,172.57,3860.0,159.2384,159.2568,159.2291,159.2384,3860.0
2019-11-15 13:20:00,172.58,172.58,172.52,172.53,10732.0,159.2476,159.2476,159.1922,159.2015,10732.0
2019-11-15 13:30:00,172.54,172.54,172.49,172.51,19398.0,159.2107,159.2107,159.1645,159.183,19398.0
2019-11-15 13:40:00,172.51,172.56,172.5,172.52,5056.0,159.183,159.2291,159.1738,159.1922,5056.0
2019-11-15 13:50:00,172.53,172.57,172.52,172.54,4799.0,159.2015,159.2384,159.1922,159.2107,4799.0
2019-11-15 14:00:00,172.53,172.59,172.5,172.59,7214.0,159.2015,159.2568,159.1738,159.2568,7214.0
2019-11-15 14:10:00,172.61,172.67,172.59,172.64,1993.0,159.2753,159.3306,159.2568,159.303,1993.0
2019-11-15 14:20:00,172.63,172.67,172.62,172.63,157252.0,159.2937,159.3306,159.2845,159.2937,157252.0
2019-11-15 14:30:00,172.63,172.63,172.55,172.55,5220.0,159.2937,159.2937,159.2199,159.2199,5220.0
2019-11-15 14:40:00,172.67,172.69,172.63,172.63,6097.0,159.3306,159.3491,159.2937,159.2937,6097.0
2019-11-15 14:50:00,172.68,172.69,172.65,172.68,7571.0,159.3399,159.3491,159.3122,159.3399,7571.0
2019-11-15 15:00:00,172.68,172.75,172.68,172.7,2352.0,159.3399,159.4045,159.3399,159.3583,2352.0
2019-11-15 15:10:00,172.7,172.71,172.68,172.68,7330.0,159.3583,159.3675,159.3399,159.3399,7330.0
2019-11-15 15:20:00,172.68,172.68,172.54,172.58,2977.0,159.3399,159.3399,159.2107,159.2476,2977.0
2019-11-15 15:30:00,172.51,172.55,172.5,172.54,3511.0,159.183,159.2199,159.1738,159.2107,3511.0
2019-11-15 15:40:00,172.52,172.69,172.49,172.65,6967.0,159.1922,159.3491,159.1645,159.3122,6967.0
2019-11-15 15:50:00,172.68,172.88,172.68,172.88,46723.0,159.3399,159.5244,159.3399,159.5244,46723.0
2019-11-18 09:30:00,172.77,172.77,172.56,172.63,13463.0,159.4229,159.4229,159.2291,159.2937,13463.0
2019-11-18 09:40:00,172.54,172.63,172.53,172.61,5694.0,159.2107,159.2937,159.2015,159.2753,5694.0
2019-11-18 09:50:00,172.62,172.65,172.6,172.61,4620.0,159.2845,159.3122,159.266,159.2753,4620.0
2019-11-18 10:00:00,172.73,172.75,172.68,172.68,1521.0,159.386,159.4045,159.3399,159.3399,1521.0
2019-11-18 10:10:00,172.72,172.76,172.55,172.56,3180.0,159.3768,159.4137,159.2199,159.2291,3180.0
2019-11-18 10:20:00,172.56,172.63,172.48,172.48,129704.0,159.2291,159.2937,159.1553,159.1553,129704.0
2019-11-18 10:30:00,172.5,172.65,172.5,172.62,17318.0,159.1738,159.3122,159.1738,159.2845,17318.0
2019-11-18 10:40:00,172.66,172.81,172.66,172.81,5552.0,159.3214,159.4598,159.3214,159.4598,5552.0
2019-11-18 10:50:00,172.84,172.86,172.77,172.77,1900.0,159.4875,159.506,159.4229,159.4229,1900.0
2019-11-18 11:00:00,172.75,172.78,172.69,172.72,7654.0,159.4045,159.4321,159.3491,159.3768,7654.0
2019-11-18 11:10:00,172.77,172.91,172.73,172.75,16209.0,159.4229,159.5521,159.386,159.4045,16209.0
2019-11-18 11:20:00,172.78,172.94,172.78,172.86,8247.0,159.4321,159.5798,159.4321,159.506,8247.0
2019-11-18 11:30:00,172.94,172.98,172.91,172.96,3797.0,159.5798,159.6167,159.5521,159.5982,3797.0
2019-11-18 11:40:00,172.94,172.96,172.89,172.96,4012.0,159.5798,159.5982,159.5336,159.5982,4012.0
2019-11-18 11:50:00,172.94,172.98,172.92,172.96,4536.0,159.5798,159.6167,159.5613,159.5982,4536.0
2019-11-18 12:00:00,172.94,172.96,172.92,172.95,44858.0,159.5798,159.5982,159.5613,159.589,44858.0
2019-11-18 12:10:00,172.94,172.97,172.91,172.95,6900.0,159.5798,159.6075,159.5521,159.589,6900.0
2019-11-18 12:20:00,172.96,172.98,172.84,172.84,3478.0,159.5982,159.6167,159.4875,159.4875,3478.0
2019-11-18 12:30:00,172.85,172.94,172.83,172.94,3135.0,159.4967,159.5798,159.4783,159.5798,3135.0
2019-11-18 12:40:00,172.94,172.97,172.91,172.91,2605.0,159.5798,159.6075,159.5521,159.5521,2605.0
2019-11-18 12:50:00,172.92,172.94,172.89,172.94,2445.0,159.5613,159.5798,159.5336,159.5798,2445.0
2019-11-18 13:00:00,172.92,172.95,172.91,172.91,1800.0,159.5613,159.589,159.5521,159.5521,1800.0
2019-11-18 13:10:00,172.93,172.97,172.93,172.95,4360.0,159.5706,159.6075,159.5706,159.589,4360.0
2019-11-18 13:20:00,172.97,172.99,172.96,172.98,9382.0,159.6075,159.6259,159.5982,159.6167,9382.0
2019-11-18 13:30:00,172.98,173.01,172.97,173.01,7191.0,159.6167,159.6444,159.6075,159.6444,7191.0
2019-11-18 13:40:00,173.01,173.08,173.0,173.07,26814.0,159.6444,159.709,159.6351,159.6997,26814.0
2019-11-18 13:50:00,173.08,173.09,173.05,173.05,9430.0,159.709,159.7182,159.6813,159.6813,9430.0
2019-11-18 14:00:00,173.08,173.08,172.97,173.03,10915.0,159.709,159.709,159.6075,159.6628,10915.0
2019-11-18 14:10:00,173.05,173.08,173.03,173.05,2919.0,159.6813,159.709,159.6628,159.6813,2919.0
2019-11-18 14:20:00,173.07,173.11,173.05,173.08,7372.0,159.6997,159.7366,159.6813,159.709,7372.0
2019-11-18 14:30:00,173.09,173.16,173.07,173.09,172623.0,159.7182,159.7828,159.6997,159.7182,172623.0
2019-11-18 14:40:00,173.08,173.13,173.08,173.09,5966.0,159.709,159.7551,159.709,159.7182,5966.0
2019-11-18 14:50:00,173.09,173.09,173.04,173.07,11936.0,159.7182,159.7182,159.6721,159.6997,11936.0
2019-11-18 15:00:00,173.09,173.1,173.0,173.04,18761.0,159.7182,159.7274,159.6351,159.6721,18761.0
2019-11-18 15:10:00,173.04,173.06,172.87,172.94,26111.0,159.6721,159.6905,159.5152,159.5798,26111.0
2019-11-18 15:20:00,172.94,172.98,172.91,172.96,6613.0,159.5798,159.6167,159.5521,159.5982,6613.0
2019-11-18 15:30:00,172.98,172.98,172.85,172.9,19961.0,159.6167,159.6167,159.4967,159.5429,19961.0
2019-11-18 15:40:00,172.93,172.93,172.85,172.85,8043.0,159.5706,159.5706,159.4967,159.4967,8043.0
2019-11-18 15:50:00,172.83,173.0,172.8,172.97,54831.0,159.4783,159.6351,159.4506,159.6075,54831.0
2019-11-19 09:30:00,173.39,173.39,173.12,173.2,27610.0,159.995,159.995,159.7459,159.8197,27610.0
2019-11-19 09:40:00,173.17,173.17,173.1,173.17,660.0,159.792,159.792,159.7274,159.792,660.0
2019-11-19 09:50:00,173.03,173.05,173.0,173.0,2568.0,159.6628,159.6813,159.6351,159.6351,2568.0
2019-11-19 10:00:00,173.0,173.05,172.85,172.91,8865.0,159.6351,159.6813,159.4967,159.5521,8865.0
2019-11-19 10:10:00,172.92,173.03,172.89,173.02,7269.0,159.5613,159.6628,159.5336,159.6536,7269.0
2019-11-19 10:20:00,173.03,173.03,172.91,172.98,6067.0,159.6628,159.6628,159.5521,159.6167,6067.0
2019-11-19 10:30:00,173.01,173.01,172.9,172.97,11619.0,159.6444,159.6444,159.5429,159.6075,11619.0
2019-11-19 10:40:00,172.98,173.02,172.76,172.76,4600.0,159.6167,159.6536,159.4137,159.4137,4600.0
2019-11-19 10:50:00,172.77,172.77,172.6,172.67,10129.0,159.4229,159.4229,159.266,159.3306,10129.0
2019-11-19 11:00:00,172.69,172.8,172.68,172.76,10109.0,159.3491,159.4506,159.3399,159.4137,10109.0
2019-11-19 11:10:00,172.75,172.87,172.69,172.87,4589.0,159.4045,159.5152,159.3491,159.5152,4589.0
2019-11-19 11:20:00,172.88,172.99,172.85,172.95,9392.0,159.5244,159.6259,159.4967,159.589,9392.0
2019-11-19 11:30:00,172.96,173.29,172.96,173.16,29683.0,159.5982,159.9027,159.5982,159.7828,29683.0
2019-11-19 11:40:00,173.18,173.19,172.98,173.03,32285.0,159.8012,159.8105,159.6167,159.6628,32285.0
2019-11-19 11:50:00,173.04,173.13,173.0,173.12,12946.0,159.6721,159.7551,159.6351,159.7459,12946.0
2019-11-19 12:00:00,173.13,173.18,172.86,172.96,28882.0,159.7551,159.8012,159.506,159.5982,28882.0
2019-11-19 12:10:00,173.01,173.06,172.95,173.06,3035.0,159.6444,159.6905,159.589,159.6905,3035.0
2019-11-19 12:20:00,173.05,173.12,173.05,173.07,3958.0,159.6813,159.7459,159.6813,159.6997,3958.0
2019-11-19 12:30:00,173.06,173.06,172.93,173.0,3056.0,159.6905,159.6905,159.5706,159.6351,3056.0
2019-11-19 12:40:00,172.99,173.02,172.89,173.02,4282.0,159.6259,159.6536,159.5336,159.6536,4282.0
2019-11-19 12:50:00,173.0,173.04,172.98,173.04,5112.0,159.6351,159.6721,159.6167,159.6721,5112.0
2019-11-19 13:00:00,173.04,173.04,172.93,172.97,2688.0,159.6721,159.6721,159.5706,159.6075,2688.0
2019-11-19 13:10:00,173.01,173.12,173.0,173.1,7711.0,159.6444,159.7459,159.6351,159.7274,7711.0
2019-11-19 13:20:00,173.11,173.11,173.05,173.05,4161.0,159.7366,159.7366,159.6813,159.6813,4161.0
2019-11-19 13:30:00,173.05,173.11,173.01,173.09,7046.0,159.6813,159.7366,159.6444,159.7182,7046.0
2019-11-19 13:40:00,173.13,173.14,173.09,173.14,13824.0,159.7551,159.7643,159.7182,159.7643,13824.0
2019-11-19 13:50:00,173.14,173.15,173.06,173.06,4738.0,159.7643,159.7736,159.6905,159.6905,4738.0
2019-11-19 14:00:00,173.07,173.23,173.07,173.19,7549.0,159.6997,159.8474,159.6997,159.8105,7549.0
2019-11-19 14:10:00,173.21,173.21,173.17,173.21,6547.0,159.8289,159.8289,159.792,159.8289,6547.0
2019-11-19 14:20:00,173.2,173.3,173.18,173.26,6341.0,159.8197,159.912,159.8012,159.8751,6341.0
2019-11-19 14:30:00,173.28,173.28,173.19,173.21,74825.0,159.8935,159.8935,159.8105,159.8289,74825.0
2019-11-19 14:40:00,173.22,173.28,173.2,173.26,13253.0,159.8382,159.8935,159.8197,159.8751,13253.0
2019-11-19 14:50:00,173.25,173.25,173.11,173.13,6004.0,159.8658,159.8658,159.7366,159.7551,6004.0
2019-11-19 15:00:00,173.12,173.19,173.11,173.19,6524.0,159.7459,159.8105,159.7366,159.8105,6524.0
2019-11-19 15:10:00,173.17,173.26,173.17,173.19,5356.0,159.792,159.8751,159.792,159.8105,5356.0
2019-11-19 15:20:00,173.2,173.2,173.07,173.09,19071.0,159.8197,159.8197,159.6997,159.7182,19071.0
2019-11-19 15:30:00,173.11,173.23,173.11,173.21,8976.0,159.7366,159.8474,159.7366,159.8289,8976.0
2019-11-19 15:40:00,173.19,173.21,173.07,173.11,5909.0,159.8105,159.8289,159.6997,159.7366,5909.0
2019-11-19 15:50:00,173.1,173.11,172.97,173.01,28278.0,159.7274,159.7366,159.6075,159.6444,28278.0
2019-11-20 09:30:00,172.65,172.91,172.64,172.89,14951.0,159.3122,159.5521,159.303,159.5336,14951.0
2019-11-20 09:40:00,172.9,172.91,172.72,172.85,12824.0,159.5429,159.5521,159.3768,159.4967,12824.0
2019-11-20 09:50:00,172.87,172.91,172.78,172.86,47755.0,159.5152,159.5521,159.4321,159.506,47755.0
2019-11-20 10:00:00,172.87,172.94,172.84,172.9,10540.0,159.5152,159.5798,159.4875,159.5429,10540.0
2019-11-20 10:10:00,172.88,172.88,172.75,172.77,19336.0,159.5244,159.5244,159.4045,159.4229,19336.0
2019-11-20 10:20:00,172.79,172.83,172.64,172.79,8925.0,159.4414,159.4783,159.303,159.4414,8925.0
2019-11-20 10:30:00,172.8,173.0,172.8,172.94,9903.0,159.4506,159.6351,159.4506,159.5798,9903.0
2019-11-20 10:40:00,172.94,172.95,172.84,172.94,10304.0,159.5798,159.589,159.4875,159.5798,10304.0
2019-11-20 10:50:00,172.93,173.04,172.93,172.97,10535.0,159.5706,159.6721,159.5706,159.6075,10535.0
2019-11-20 11:00:00,172.97,173.03,172.91,172.95,10233.0,159.6075,159.6628,159.5521,159.589,10233.0
2019-11-20 11:10:00,172.95,172.96,172.83,172.93,15523.0,159.589,159.5982,159.4783,159.5706,15523.0
2019-11-20 11:20:00,172.91,173.02,172.91,172.93,8452.0,159.5521,159.6536,159.5521,159.5706,8452.0
2019-11-20 11:30:00,172.92,172.93,172.8,172.9,7600.0,159.5613,159.5706,159.4506,159.5429,7600.0
2019-11-20 11:40:00,172.91,172.91,172.8,172.85,6004.0,159.5521,159.5521,159.4506,159.4967,6004.0
2019-11-20 11:50:00,172.82,172.87,172.76,172.81,5894.0,159.4691,159.5152,159.4137,159.4598,5894.0
2019-11-20 12:00:00,172.83,172.83,172.69,172.81,33271.0,159.4783,159.4783,159.3491,159.4598,33271.0
2019-11-20 12:10:00,172.82,172.86,172.75,172.83,13254.0,159.4691,159.506,159.4045,159.4783,13254.0
2019-11-20 12:20:00,172.84,172.84,172.77,172.78,5785.0,159.4875,159.4875,159.4229,159.4321,5785.0
2019-11-20 12:30:00,172.78,172.84,172.74,172.83,3627.0,159.4321,159.4875,159.3952,159.4783,3627.0
2019-11-20 12:40:00,172.83,172.84,172.75,172.76,6072.0,159.4783,159.4875,159.4045,159.4137,6072.0
2019-11-20 12:50:00,172.76,172.78,171.81,172.12,34726.0,159.4137,159.4321,158.5371,158.8231,34726.0
2019-11-20 13:00:00,172.12,172.15,171.79,171.87,7699.0,158.8231,158.8508,158.5186,158.5924,7699.0
2019-11-20 13:10:00,171.76,171.76,171.45,171.52,16855.0,158.4909,158.4909,158.2049,158.2695,16855.0
2019-11-20 13:20:00,171.62,171.86,171.62,171.64,10153.0,158.3618,158.5832,158.3618,158.3802,10153.0
2019-11-20 13:30:00,171.68,171.76,171.54,171.65,31316.0,158.4171,158.4909,158.2879,158.3894,31316.0
2019-11-20 13:40:00,171.61,171.83,171.61,171.75,9656.0,158.3525,158.5555,158.3525,158.4817,9656.0
2019-11-20 13:50:00,171.82,172.13,171.82,172.01,11644.0,158.5463,158.8324,158.5463,158.7216,11644.0
2019-11-20 14:00:00,172.07,172.08,171.93,171.97,10975.0,158.777,158.7862,158.6478,158.6847,10975.0
2019-11-20 14:10:00,172.0,172.11,171.96,172.1,12390.0,158.7124,158.8139,158.6755,158.8047,12390.0
2019-11-20 14:20:00,172.13,172.28,172.07,172.25,12579.0,158.8324,158.9708,158.777,158.9431,12579.0
2019-11-20 14:30:00,172.24,172.41,172.24,172.39,14020.0,158.9339,159.0907,158.9339,159.0723,14020.0
2019-11-20 14:40:00,172.4,172.43,172.24,172.3,35594.0,159.0815,159.1092,158.9339,158.9892,35594.0
2019-11-20 14:50:00,172.31,172.38,172.28,172.29,18364.0,158.9985,159.063,158.9708,158.98,18364.0
2019-11-20 15:00:00,172.3,172.37,172.21,172.37,44403.0,158.9892,159.0538,158.9062,159.0538,44403.0
2019-11-20 15:10:00,172.37,172.48,172.3,172.3,27544.0,159.0538,159.1553,158.9892,158.9892,27544.0
2019-11-20 15:20:00,172.3,172.37,172.22,172.22,33877.0,158.9892,159.0538,158.9154,158.9154,33877.0
2019-11-20 15:30:00,172.22,172.23,172.15,172.21,24633.0,158.9154,158.9246,158.8508,158.9062,24633.0
2019-11-20 15:40:00,172.2,172.48,172.2,172.41,57824.0,158.8969,159.1553,158.8969,159.0907,57824.0
2019-11-20 15:50:00,172.42,172.55,172.33,172.45,222125.0,159.1,159.2199,159.0169,159.1276,222125.0
2019-11-21 09:30:00,172.55,172.56,172.27,172.29,17405.0,159.2199,159.2291,158.9615,158.98,17405.0
2019-11-21 09:40:00,172.31,172.32,172.07,172.18,14110.0,158.9985,159.0077,158.777,158.8785,14110.0
2019-11-21 09:50:00,172.21,172.35,172.2,172.26,5139.0,158.9062,159.0354,158.8969,158.9523,5139.0
2019-11-21 10:00:00,172.21,172.32,172.09,172.3,13032.0,158.9062,159.0077,158.7954,158.9892,13032.0
2019-11-21 10:10:00,172.31,172.33,171.87,171.89,9984.0,158.9985,159.0169,158.5924,158.6109,9984.0
2019-11-21 10:20:00,171.84,171.99,171.81,171.86,8885.0,158.5648,158.7032,158.5371,158.5832,8885.0
2019-11-21 10:30:00,171.83,171.96,171.71,171.93,29981.0,158.5555,158.6755,158.4448,158.6478,29981.0
2019-11-21 10:40:00,171.97,172.05,171.97,172.02,7603.0,158.6847,158.7585,158.6847,158.7309,7603.0
2019-11-21 10:50:00,171.97,172.06,171.9,172.04,35476.0,158.6847,158.7678,158.6201,158.7493,35476.0
2019-11-21 11:00:00,172.04,172.22,172.0,172.16,39409.0,158.7493,158.9154,158.7124,158.86,39409.0
2019-11-21 11:10:00,172.14,172.14,172.01,172.07,31156.0,158.8416,158.8416,158.7216,158.777,31156.0
2019-11-21 11:20:00,172.06,172.14,172.01,172.02,26449.0,158.7678,158.8416,158.7216,158.7309,26449.0
2019-11-21 11:30:00,172.01,172.11,171.87,171.89,9483.0,158.7216,158.8139,158.5924,158.6109,9483.0
2019-11-21 11:40:00,171.93,172.07,171.9,172.03,6413.0,158.6478,158.777,158.6201,158.7401,6413.0
2019-11-21 11:50:00,172.04,172.04,171.88,171.92,12618.0,158.7493,158.7493,158.6017,158.6386,12618.0
2019-11-21 12:00:00,171.92,172.07,171.89,172.07,7344.0,158.6386,158.777,158.6109,158.777,7344.0
2019-11-21 12:10:00,172.12,172.16,172.07,172.07,4825.0,158.8231,158.86,158.777,158.777,4825.0
2019-11-21 12:20:00,172.07,172.16,172.07,172.12,6532.0,158.777,158.86,158.777,158.8231,6532.0
2019-11-21 12:30:00,172.15,172.29,172.11,172.29,6165.0,158.8508,158.98,158.8139,158.98,6165.0
2019-11-21 12:40:00,172.3,172.34,172.2,172.2,3559.0,158.9892,159.0261,158.8969,158.8969,3559.0
2019-11-21 12:50:00,172.22,172.27,172.18,172.27,35930.0,158.9154,158.9615,158.8785,158.9615,35930.0
2019-11-21 13:00:00,172.26,172.34,172.25,172.31,5522.0,158.9523,159.0261,158.9431,158.9985,5522.0
2019-11-21 13:10:00,172.31,172.34,172.25,172.31,6872.0,158.9985,159.0261,158.9431,158.9985,6872.0
2019-11-21 13:20:00,172.31,172.31,172.23,172.28,9613.0,158.9985,158.9985,158.9246,158.9708,9613.0
2019-11-21 13:30:00,172.29,172.3,172.19,172.24,9597.0,158.98,158.9892,158.8877,158.9339,9597.0
2019-11-21 13:40:00,172.23,172.26,172.18,172.26,25957.0,158.9246,158.9523,158.8785,158.9523,25957.0
2019-11-21 13:50:00,172.26,172.28,172.19,172.2,8267.0,158.9523,158.9708,158.8877,158.8969,8267.0
2019-11-21 14:00:00,172.2,172.3,172.05,172.29,12501.0,158.8969,158.9892,158.7585,158.98,12501.0
2019-11-21 14:10:00,172.24,172.31,172.24,172.31,9332.0,158.9339,158.9985,158.9339,158.9985,9332.0
2019-11-21 14:20:00,172.32,172.39,172.3,172.33,6706.0,159.0077,159.0723,158.9892,159.0169,6706.0
2019-11-21 14:30:00,172.35,172.43,172.35,172.41,10782.0,159.0354,159.1092,159.0354,159.0907,10782.0
2019-11-21 14:40:00,172.4,172.44,172.36,172.38,4724.0,159.0815,159.1184,159.0446,159.063,4724.0
2019-11-21 14:50:00,172.38,172.4,172.35,172.37,26322.0,159.063,159.0815,159.0354,159.0538,26322.0
2019-11-21 15:00:00,172.39,172.39,172.28,172.29,6766.0,159.0723,159.0723,158.9708,158.98,6766.0
2019-11-21 15:10:00,172.3,172.34,172.28,172.3,5808.0,158.9892,159.0261,158.9708,158.9892,5808.0
2019-11-21 15:20:00,172.3,172.33,172.24,172.25,10334.0,158.9892,159.0169,158.9339,158.9431,10334.0
2019-11-21 15:30:00,172.25,172.29,172.15,172.16,12640.0,158.9431,158.98,158.8508,158.86,12640.0
2019-11-21 15:40:00,172.15,172.18,172.09,172.13,11795.0,158.8508,158.8785,158.7954,158.8324,11795.0
2019-11-21 15:50:00,172.11,172.2,171.93,172.16,66875.0,158.8139,158.8969,158.6478,158.86,66875.0
2019-11-22 09:30:00,172.6,172.6,172.39,172.58,40517.0,159.266,159.266,159.0723,159.2476,40517.0
2019-11-22 09:40:00,172.52,172.53,172.39,172.53,8142.0,159.1922,159.2015,159.0723,159.2015,8142.0
2019-11-22 09:50:00,172.53,172.63,172.49,172.55,4555.0,159.2015,159.2937,159.1645,159.2199,4555.0
2019-11-22 10:00:00,172.61,172.64,172.45,172.47,4214.0,159.2753,159.303,159.1276,159.1461,4214.0
2019-11-22 10:10:00,172.47,172.49,172.4,172.4,9048.0,159.1461,159.1645,159.0815,159.0815,9048.0
2019-11-22 10:20:00,172.39,172.45,172.34,172.34,4976.0,159.0723,159.1276,159.0261,159.0261,4976.0
2019-11-22 10:30:00,172.18,172.24,172.11,172.14,6517.0,158.8785,158.9339,158.8139,158.8416,6517.0
2019-11-22 10:40:00,172.14,172.23,172.13,172.23,7035.0,158.8416,158.9246,158.8324,158.9246,7035.0
2019-11-22 10:50:00,172.18,172.24,172.08,172.18,4149.0,158.8785,158.9339,158.7862,158.8785,4149.0
2019-11-22 11:00:00,172.18,172.21,171.9,172.03,11262.0,158.8785,158.9062,158.6201,158.7401,11262.0
2019-11-22 11:10:00,172.04,172.07,171.91,171.94,5660.0,158.7493,158.777,158.6294,158.657,5660.0
2019-11-22 11:20:00,171.98,172.11,171.98,172.11,5936.0,158.6939,158.8139,158.6939,158.8139,5936.0
2019-11-22 11:30:00,172.13,172.21,172.1,172.19,5472.0,158.8324,158.9062,158.8047,158.8877,5472.0
2019-11-22 11:40:00,172.19,172.27,172.18,172.27,7721.0,158.8877,158.9615,158.8785,158.9615,7721.0
2019-11-22 11:50:00,172.29,172.32,172.25,172.26,3071.0,158.98,159.0077,158.9431,158.9523,3071.0
2019-11-22 12:00:00,172.26,172.35,172.26,172.35,3055.0,158.9523,159.0354,158.9523,159.0354,3055.0
2019-11-22 12:10:00,172.36,172.37,172.24,172.3,5006.0,159.0446,159.0538,158.9339,158.9892,5006.0
2019-11-22 12:20:00,172.33,172.39,172.32,172.39,2657.0,159.0169,159.0723,159.0077,159.0723,2657.0
2019-11-22 12:30:00,172.38,172.38,172.3,172.33,7087.0,159.063,159.063,158.9892,159.0169,7087.0
2019-11-22 12:40:00,172.34,172.4,172.34,172.37,22461.0,159.0261,159.0815,159.0261,159.0538,22461.0
2019-11-22 12:50:00,172.39,172.47,172.38,172.43,1689.0,159.0723,159.1461,159.063,159.1092,1689.0
2019-11-22 13:00:00,172.44,172.5,172.43,172.49,1993.0,159.1184,159.1738,159.1092,159.1645,1993.0
2019-11-22 13:10:00,172.48,172.49,172.47,172.48,4512.0,159.1553,159.1645,159.1461,159.1553,4512.0
2019-11-22 13:20:00,172.48,172.5,172.46,172.47,7971.0,159.1553,159.1738,159.1369,159.1461,7971.0
2019-11-22 13:30:00,172.48,172.5,172.46,172.46,9247.0,159.1553,159.1738,159.1369,159.1369,9247.0
2019-11-22 13:40:00,172.47,172.5,172.42,172.42,7031.0,159.1461,159.1738,159.1,159.1,7031.0
2019-11-22 13:50:00,172.43,172.49,172.35,172.46,8796.0,159.1092,159.1645,159.0354,159.1369,8796.0
2019-11-22 14:00:00,172.44,172.44,172.38,172.41,3412.0,159.1184,159.1184,159.063,159.0907,3412.0
2019-11-22 14:10:00,172.4,172.43,172.36,172.43,9950.0,159.0815,159.1092,159.0446,159.1092,9950.0
2019-11-22 14:20:00,172.43,172.47,172.41,172.42,22819.0,159.1092,159.1461,159.0907,159.1,22819.0
2019-11-22 14:30:00,172.41,172.5,172.41,172.48,7190.0,159.0907,159.1738,159.0907,159.1553,7190.0
2019-11-22 14:40:00,172.46,172.53,172.44,172.51,15209.0,159.1369,159.2015,159.1184,159.183,15209.0
2019-11-22 14:50:00,172.51,172.52,172.44,172.47,3138.0,159.183,159.1922,159.1184,159.1461,3138.0
2019-11-22 15:00:00,172.48,172.5,172.43,172.47,168869.0,159.1553,159.1738,159.1092,159.1461,168869.0
2019-11-22 15:10:00,172.48,172.53,172.48,172.52,4961.0,159.1553,159.2015,159.1553,159.1922,4961.0
2019-11-22 15:20:00,172.52,172.54,172.5,172.52,4594.0,159.1922,159.2107,159.1738,159.1922,4594.0
2019-11-22 15:30:00,172.51,172.54,172.44,172.46,9380.0,159.183,159.2107,159.1184,159.1369,9380.0
2019-11-22 15:40:00,172.44,172.48,172.39,172.39,10005.0,159.1184,159.1553,159.0723,159.0723,10005.0
2019-11-22 15:50:00,172.39,172.54,172.32,172.52,71802.0,159.0723,159.2107,159.0077,159.1922,71802.0
2019-11-25 09:30:00,173.11,173.36,173.07,173.33,34958.0,159.7366,159.9673,159.6997,159.9397,34958.0
2019-11-25 09:40:00,173.33,173.43,173.33,173.43,3998.0,159.9397,160.0319,159.9397,160.0319,3998.0
2019-11-25 09:50:00,173.42,173.55,173.42,173.51,7503.0,160.0227,160.1427,160.0227,160.1057,7503.0
2019-11-25 10:00:00,173.52,173.64,173.52,173.64,20810.0,160.115,160.2257,160.115,160.2257,20810.0
2019-11-25 10:10:00,173.66,173.68,173.63,173.63,8264.0,160.2442,160.2626,160.2165,160.2165,8264.0
2019-11-25 10:20:00,173.59,173.69,173.56,173.67,80102.0,160.1796,160.2718,160.1519,160.2534,80102.0
2019-11-25 10:30:00,173.71,173.78,173.71,173.78,14173.0,160.2903,160.3549,160.2903,160.3549,14173.0
2019-11-25 10:40:00,173.76,173.81,173.73,173.75,3640.0,160.3364,160.3826,160.3088,160.3272,3640.0
2019-11-25 10:50:00,173.75,173.75,173.69,173.69,1922.0,160.3272,160.3272,160.2718,160.2718,1922.0
2019-11-25 11:00:00,173.66,173.68,173.59,173.59,3200.0,160.2442,160.2626,160.1796,160.1796,3200.0
2019-11-25 11:10:00,173.56,173.62,173.56,173.61,10702.0,160.1519,160.2072,160.1519,160.198,10702.0
2019-11-25 11:20:00,173.62,173.69,173.6,173.68,18343.0,160.2072,160.2718,160.1888,160.2626,18343.0
2019-11-25 11:30:00,173.64,173.7,173.63,173.69,1406.0,160.2257,160.2811,160.2165,160.2718,1406.0
2019-11-25 11:40:00,173.67,173.71,173.67,173.68,6095.0,160.2534,160.2903,160.2534,160.2626,6095.0
2019-11-25 11:50:00,173.66,173.68,173.65,173.67,500.0,160.2442,160.2626,160.2349,160.2534,500.0
2019-11-25 12:00:00,173.68,173.72,173.66,173.67,34553.0,160.2626,160.2995,160.2442,160.2534,34553.0
2019-11-25 12:10:00,173.66,173.68,173.62,173.63,2656.0,160.2442,160.2626,160.2072,160.2165,2656.0
2019-11-25 12:20:00,173.61,173.68,173.61,173.66,2428.0,160.198,160.2626,160.198,160.2442,2428.0
2019-11-25 12:30:00,173.62,173.64,173.62,173.64,915.0,160.2072,160.2257,160.2072,160.2257,915.0
2019-11-25 12:40:00,173.63,173.66,173.62,173.66,6784.0,160.2165,160.2442,160.2072,160.2442,6784.0
2019-11-25 12:50:00,173.67,173.67,173.64,173.66,5510.0,160.2534,160.2534,160.2257,160.2442,5510.0
2019-11-25 13:00:00,173.69,173.76,173.68,173.72,5424.0,160.2718,160.3364,160.2626,160.2995,5424.0
2019-11-25 13:10:00,173.7,173.72,173.69,173.71,4042.0,160.2811,160.2995,160.2718,160.2903,4042.0
2019-11-25 13:20:00,173.72,173.74,173.71,173.72,7177.0,160.2995,160.318,160.2903,160.2995,7177.0
2019-11-25 13:30:00,173.7,173.73,173.69,173.7,20920.0,160.2811,160.3088,160.2718,160.2811,20920.0
2019-11-25 13:40:00,173.71,173.72,173.66,173.68,3023.0,160.2903,160.2995,160.2442,160.2626,3023.0
2019-11-25 13:50:00,173.68,173.7,173.65,173.66,4346.0,160.2626,160.2811,160.2349,160.2442,4346.0
2019-11-25 14:00:00,173.67,173.67,173.63,173.66,5358.0,160.2534,160.2534,160.2165,160.2442,5358.0
2019-11-25 14:10:00,173.69,173.72,173.68,173.72,4788.0,160.2718,160.2995,160.2626,160.2995,4788.0
2019-11-25 14:20:00,173.71,173.74,173.67,173.68,151725.0,160.2903,160.318,160.2534,160.2626,151725.0
2019-11-25 14:30:00,173.68,173.7,173.63,173.7,10520.0,160.2626,160.2811,160.2165,160.2811,10520.0
2019-11-25 14:40:00,173.68,173.68,173.64,173.67,10093.0,160.2626,160.2626,160.2257,160.2534,10093.0
2019-11-25 14:50:00,173.66,173.69,173.65,173.68,2390.0,160.2442,160.2718,160.2349,160.2626,2390.0
2019-11-25 15:00:00,173.68,173.71,173.67,173.7,2026.0,160.2626,160.2903,160.2534,160.2811,2026.0
2019-11-25 15:10:00,173.67,173.72,173.67,173.72,6940.0,160.2534,160.2995,160.2534,160.2995,6940.0
2019-11-25 15:20:00,173.73,173.84,173.72,173.84,11552.0,160.3088,160.4103,160.2995,160.4103,11552.0
2019-11-25 15:30:00,173.85,173.88,173.77,173.8,10220.0,160.4195,160.4472,160.3457,160.3733,10220.0
2019-11-25 15:40:00,173.8,173.82,173.72,173.74,96267.0,160.3733,160.3918,160.2995,160.318,96267.0
2019-11-25 15:50:00,173.72,173.9,173.69,173.86,135092.0,160.2995,160.4656,160.2718,160.4287,135092.0
2019-11-26 09:30:00,173.92,173.96,173.76,173.94,39286.0,160.4841,160.521,160.3364,160.5025,39286.0
2019-11-26 09:40:00,173.89,174.01,173.84,174.0,11782.0,160.4564,160.5671,160.4103,160.5579,11782.0
2019-11-26 09:50:00,174.04,174.18,174.01,174.17,31821.0,160.5948,160.724,160.5671,160.7148,31821.0
2019-11-26 10:00:00,174.16,174.22,174.02,174.06,8859.0,160.7055,160.7609,160.5763,160.6133,8859.0
2019-11-26 10:10:00,174.05,174.11,174.04,174.08,9874.0,160.604,160.6594,160.5948,160.6317,9874.0
2019-11-26 10:20:00,174.1,174.14,174.06,174.07,2841.0,160.6502,160.6871,160.6133,160.6225,2841.0
2019-11-26 10:30:00,174.08,174.1,174.02,174.04,2220.0,160.6317,160.6502,160.5763,160.5948,2220.0
2019-11-26 10:40:00,174.04,174.19,174.03,174.15,19893.0,160.5948,160.7332,160.5856,160.6963,19893.0
2019-11-26 10:50:00,174.11,174.13,174.06,174.12,1124.0,160.6594,160.6778,160.6133,160.6686,1124.0
2019-11-26 11:00:00,174.13,174.15,174.08,174.12,5677.0,160.6778,160.6963,160.6317,160.6686,5677.0
2019-11-26 11:10:00,174.16,174.22,174.16,174.17,2025.0,160.7055,160.7609,160.7055,160.7148,2025.0
2019-11-26 11:20:00,174.19,174.19,174.17,174.19,2407.0,160.7332,160.7332,160.7148,160.7332,2407.0
2019-11-26 11:30:00,174.19,174.22,174.04,174.21,45896.0,160.7332,160.7609,160.5948,160.7517,45896.0
2019-11-26 11:40:00,174.19,174.24,174.14,174.16,7341.0,160.7332,160.7794,160.6871,160.7055,7341.0
2019-11-26 11:50:00,174.21,174.24,174.2,174.23,3972.0,160.7517,160.7794,160.7424,160.7701,3972.0
2019-11-26 12:00:00,174.24,174.26,174.17,174.26,4504.0,160.7794,160.7978,160.7148,160.7978,4504.0
2019-11-26 12:10:00,174.28,174.34,174.28,174.3,2655.0,160.8163,160.8716,160.8163,160.8347,2655.0
2019-11-26 12:20:00,174.31,174.34,174.31,174.33,1626.0,160.8439,160.8716,160.8439,160.8624,1626.0
2019-11-26 12:30:00,174.36,174.38,174.33,174.36,7124.0,160.8901,160.9085,160.8624,160.8901,7124.0
2019-11-26 12:40:00,174.35,174.36,174.3,174.3,3216.0,160.8809,160.8901,160.8347,160.8347,3216.0
2019-11-26 12:50:00,174.3,174.31,174.28,174.3,919.0,160.8347,160.8439,160.8163,160.8347,919.0
2019-11-26 13:00:00,174.31,174.31,174.24,174.25,1694.0,160.8439,160.8439,160.7794,160.7886,1694.0
2019-11-26 13:10:00,174.23,174.24,174.21,174.24,3427.0,160.7701,160.7794,160.7517,160.7794,3427.0
2019-11-26 13:20:00,174.25,174.25,174.16,174.16,2348.0,160.7886,160.7886,160.7055,160.7055,2348.0
2019-11-26 13:30:00,174.17,174.18,174.05,174.1,2507.0,160.7148,160.724,160.604,160.6502,2507.0
2019-11-26 13:40:00,174.12,174.12,174.07,174.07,7997.0,160.6686,160.6686,160.6225,160.6225,7997.0
2019-11-26 13:50:00,174.08,174.12,174.07,174.1,7173.0,160.6317,160.6686,160.6225,160.6502,7173.0
2019-11-26 14:00:00,174.14,174.15,174.07,174.15,1202.0,160.6871,160.6963,160.6225,160.6963,1202.0
2019-11-26 14:10:00,174.15,174.19,174.15,174.16,11299.0,160.6963,160.7332,160.6963,160.7055,11299.0
2019-11-26 14:20:00,174.18,174.18,174.13,174.13,13967.0,160.724,160.724,160.6778,160.6778,13967.0
2019-11-26 14:30:00,174.14,174.15,174.09,174.1,165630.0,160.6871,160.6963,160.6409,160.6502,165630.0
2019-11-26 14:40:00,174.1,174.15,174.08,174.13,2938.0,160.6502,160.6963,160.6317,160.6778,2938.0
2019-11-26 14:50:00,174.15,174.2,174.15,174.17,4737.0,160.6963,160.7424,160.6963,160.7148,4737.0
2019-11-26 15:00:00,174.16,174.16,174.04,174.05,5576.0,160.7055,160.7055,160.5948,160.604,5576.0
2019-11-26 15:10:00,174.03,174.07,174.0,174.06,1629.0,160.5856,160.6225,160.5579,160.6133,1629.0
2019-11-26 15:20:00,174.08,174.09,174.02,174.08,4501.0,160.6317,160.6409,160.5763,160.6317,4501.0
2019-11-26 15:30:00,174.08,174.18,174.08,174.17,8598.0,160.6317,160.724,160.6317,160.7148,8598.0
2019-11-26 15:40:00,174.18,174.27,174.14,174.27,4494.0,160.724,160.807,160.6871,160.807,4494.0
2019-11-26 15:50:00,174.26,174.42,174.24,174.24,183516.0,160.7978,160.9454,160.7794,160.7794,183516.0
2019-11-27 09:30:00,174.73,174.73,174.53,174.62,14702.0,161.2315,161.2315,161.0469,161.13,14702.0
2019-11-27 09:40:00,174.56,174.63,174.5,174.54,10014.0,161.0746,161.1392,161.0193,161.0562,10014.0
2019-11-27 09:50:00,174.59,174.6,174.54,174.6,6509.0,161.1023,161.1115,161.0562,161.1115,6509.0
2019-11-27 10:00:00,174.62,174.62,174.5,174.52,29465.0,161.13,161.13,161.0193,161.0377,29465.0
2019-11-27 10:10:00,174.49,174.59,174.49,174.59,5518.0,161.01,161.1023,161.01,161.1023,5518.0
2019-11-27 10:20:00,174.57,174.58,174.54,174.57,3365.0,161.0839,161.0931,161.0562,161.0839,3365.0
2019-11-27 10:30:00,174.56,174.62,174.56,174.56,9684.0,161.0746,161.13,161.0746,161.0746,9684.0
2019-11-27 10:40:00,174.57,174.62,174.52,174.58,5656.0,161.0839,161.13,161.0377,161.0931,5656.0
2019-11-27 10:50:00,174.58,174.69,174.55,174.64,41262.0,161.0931,161.1946,161.0654,161.1485,41262.0
2019-11-27 11:00:00,174.67,174.68,174.64,174.64,5142.0,161.1761,161.1854,161.1485,161.1485,5142.0
2019-11-27 11:10:00,174.65,174.67,174.58,174.6,97416.0,161.1577,161.1761,161.0931,161.1115,97416.0
2019-11-27 11:20:00,174.6,174.66,174.57,174.66,34378.0,161.1115,161.1669,161.0839,161.1669,34378.0
2019-11-27 11:30:00,174.66,174.73,174.63,174.73,8539.0,161.1669,161.2315,161.1392,161.2315,8539.0
2019-11-27 11:40:00,174.73,174.78,174.73,174.78,7434.0,161.2315,161.2776,161.2315,161.2776,7434.0
2019-11-27 11:50:00,174.77,174.78,174.73,174.76,11229.0,161.2684,161.2776,161.2315,161.2592,11229.0
2019-11-27 12:00:00,174.77,174.82,174.77,174.82,4704.0,161.2684,161.3145,161.2684,161.3145,4704.0
2019-11-27 12:10:00,174.81,174.85,174.79,174.79,8041.0,161.3053,161.3422,161.2869,161.2869,8041.0
2019-11-27 12:20:00,174.79,174.8,174.31,174.78,40700.0,161.2869,161.2961,160.8439,161.2776,40700.0
2019-11-27 12:30:00,174.76,174.81,174.76,174.81,5014.0,161.2592,161.3053,161.2592,161.3053,5014.0
2019-11-27 12:40:00,174.83,174.83,174.77,174.79,7895.0,161.3238,161.3238,161.2684,161.2869,7895.0
2019-11-27 12:50:00,174.78,174.84,174.78,174.82,9908.0,161.2776,161.333,161.2776,161.3145,9908.0
2019-11-27 13:00:00,174.81,174.89,174.81,174.88,3624.0,161.3053,161.3791,161.3053,161.3699,3624.0
2019-11-27 13:10:00,174.94,175.02,174.92,174.97,2084.0,161.4253,161.4991,161.4068,161.453,2084.0
2019-11-27 13:20:00,175.01,175.01,174.98,175.0,3853.0,161.4899,161.4899,161.4622,161.4806,3853.0
2019-11-27 13:30:00,175.02,175.06,174.99,175.05,2329.0,161.4991,161.536,161.4714,161.5268,2329.0
2019-11-27 13:40:00,175.07,175.07,175.01,175.03,7354.0,161.5452,161.5452,161.4899,161.5083,7354.0
2019-11-27 13:50:00,175.03,175.05,174.98,175.01,7368.0,161.5083,161.5268,161.4622,161.4899,7368.0
2019-11-27 14:00:00,174.99,175.0,174.95,174.99,8413.0,161.4714,161.4806,161.4345,161.4714,8413.0
2019-11-27 14:10:00,174.99,175.04,174.95,174.97,161089.0,161.4714,161.5175,161.4345,161.453,161089.0
2019-11-27 14:20:00,175.0,175.05,175.0,175.05,9408.0,161.4806,161.5268,161.4806,161.5268,9408.0
2019-11-27 14:30:00,175.04,175.04,175.01,175.02,3659.0,161.5175,161.5175,161.4899,161.4991,3659.0
2019-11-27 14:40:00,175.03,175.08,175.03,175.05,23710.0,161.5083,161.5545,161.5083,161.5268,23710.0
2019-11-27 14:50:00,175.05,175.06,175.0,175.01,8155.0,161.5268,161.536,161.4806,161.4899,8155.0
2019-11-27 15:00:00,175.02,175.06,174.99,175.05,13827.0,161.4991,161.536,161.4714,161.5268,13827.0
2019-11-27 15:10:00,175.06,175.08,175.03,175.04,19896.0,161.536,161.5545,161.5083,161.5175,19896.0
2019-11-27 15:20:00,175.06,175.08,175.04,175.04,3820.0,161.536,161.5545,161.5175,161.5175,3820.0
2019-11-27 15:30:00,175.06,175.06,174.98,174.98,2923.0,161.536,161.536,161.4622,161.4622,2923.0
2019-11-27 15:40:00,174.98,175.04,174.97,175.02,30568.0,161.4622,161.5175,161.453,161.4991,30568.0
2019-11-27 15:50:00,175.01,175.11,175.0,175.11,21165.0,161.4899,161.5821,161.4806,161.5821,21165.0
2019-11-29 09:30:00,174.82,174.91,174.73,174.91,13972.0,161.3145,161.3976,161.2315,161.3976,13972.0
2019-11-29 09:40:00,174.83,174.83,174.6,174.67,47052.0,161.3238,161.3238,161.1115,161.1761,47052.0
2019-11-29 09:50:00,174.7,174.84,174.66,174.84,10439.0,161.2038,161.333,161.1669,161.333,10439.0
2019-11-29 10:00:00,174.81,174.89,174.81,174.88,2703.0,161.3053,161.3791,161.3053,161.3699,2703.0
2019-11-29 10:10:00,174.91,174.91,174.86,174.88,1422.0,161.3976,161.3976,161.3515,161.3699,1422.0
2019-11-29 10:20:00,174.87,174.87,174.8,174.82,7780.0,161.3607,161.3607,161.2961,161.3145,7780.0
2019-11-29 10:30:00,174.81,174.81,174.73,174.76,15317.0,161.3053,161.3053,161.2315,161.2592,15317.0
2019-11-29 10:40:00,174.83,174.85,174.78,174.85,3242.0,161.3238,161.3422,161.2776,161.3422,3242.0
2019-11-29 10:50:00,174.81,174.84,174.78,174.78,6961.0,161.3053,161.333,161.2776,161.2776,6961.0
2019-11-29 11:00:00,174.78,174.78,174.71,174.71,2032.0,161.2776,161.2776,161.213,161.213,2032.0
2019-11-29 11:10:00,174.71,174.73,174.66,174.69,3794.0,161.213,161.2315,161.1669,161.1946,3794.0
2019-11-29 11:20:00,174.66,174.71,174.64,174.69,17368.0,161.1669,161.213,161.1485,161.1946,17368.0
2019-11-29 11:30:00,174.69,174.75,174.62,174.75,4987.0,161.1946,161.25,161.13,161.25,4987.0
2019-11-29 11:40:00,174.73,174.73,174.6,174.62,2375.0,161.2315,161.2315,161.1115,161.13,2375.0
2019-11-29 11:50:00,174.58,174.68,174.54,174.68,6138.0,161.0931,161.1854,161.0562,161.1854,6138.0
2019-11-29 12:00:00,174.68,174.73,174.66,174.67,5832.0,161.1854,161.2315,161.1669,161.1761,5832.0
2019-11-29 12:10:00,174.68,174.68,174.56,174.57,105386.0,161.1854,161.1854,161.0746,161.0839,105386.0
2019-11-29 12:20:00,174.6,174.63,174.56,174.6,1876.0,161.1115,161.1392,161.0746,161.1115,1876.0
2019-11-29 12:30:00,174.54,174.54,174.45,174.45,16478.0,161.0562,161.0562,160.9731,160.9731,16478.0
2019-11-29 12:40:00,174.44,174.47,174.36,174.41,10288.0,160.9639,160.9916,160.8901,160.9362,10288.0
2019-11-29 12:50:00,174.41,174.51,174.26,174.43,160246.0,160.9362,161.0285,160.7978,160.9547,160246.0
2019-12-02 09:30:00,174.62,174.79,173.95,173.97,29446.0,161.13,161.2869,160.5118,160.5302,29446.0
2019-12-02 09:40:00,173.92,174.0,173.83,173.91,17808.0,160.4841,160.5579,160.401,160.4748,17808.0
2019-12-02 09:50:00,173.89,173.93,173.72,173.72,9320.0,160.4564,160.4933,160.2995,160.2995,9320.0
2019-12-02 10:00:00,173.68,173.68,172.99,173.22,34302.0,160.2626,160.2626,159.6259,159.8382,34302.0
2019-12-02 10:10:00,173.35,173.52,173.25,173.25,8340.0,159.9581,160.115,159.8658,159.8658,8340.0
2019-12-02 10:20:00,173.29,173.31,173.04,173.18,67708.0,159.9027,159.9212,159.6721,159.8012,67708.0
2019-12-02 10:30:00,173.16,173.16,172.72,172.96,21926.0,159.7828,159.7828,159.3768,159.5982,21926.0
2019-12-02 10:40:00,173.16,173.2,172.96,172.96,3220.0,159.7828,159.8197,159.5982,159.5982,3220.0
2019-12-02 10:50:00,172.94,172.94,172.78,172.81,14445.0,159.5798,159.5798,159.4321,159.4598,14445.0
2019-12-02 11:00:00,172.81,172.88,172.73,172.73,7437.0,159.4598,159.5244,159.386,159.386,7437.0
2019-12-02 11:10:00,172.71,172.79,172.65,172.76,2283.0,159.3675,159.4414,159.3122,159.4137,2283.0
2019-12-02 11:20:00,172.93,173.05,172.87,172.99,62397.0,159.5706,159.6813,159.5152,159.6259,62397.0
2019-12-02 11:30:00,172.9,172.9,172.71,172.88,8878.0,159.5429,159.5429,159.3675,159.5244,8878.0
2019-12-02 11:40:00,172.88,173.04,172.86,173.02,5986.0,159.5244,159.6721,159.506,159.6536,5986.0
2019-12-02 11:50:00,173.07,173.13,173.07,173.08,5462.0,159.6997,159.7551,159.6997,159.709,5462.0
2019-12-02 12:00:00,173.13,173.2,173.13,173.16,4230.0,159.7551,159.8197,159.7551,159.7828,4230.0
2019-12-02 12:10:00,173.19,173.25,173.08,173.1,5363.0,159.8105,159.8658,159.709,159.7274,5363.0
2019-12-02 12:20:00,173.11,173.19,172.75,172.87,20233.0,159.7366,159.8105,159.4045,159.5152,20233.0
2019-12-02 12:30:00,172.96,172.96,172.8,172.82,11555.0,159.5982,159.5982,159.4506,159.4691,11555.0
2019-12-02 12:40:00,172.84,172.98,172.82,172.83,6847.0,159.4875,159.6167,159.4691,159.4783,6847.0
2019-12-02 12:50:00,172.82,172.9,172.8,172.8,4508.0,159.4691,159.5429,159.4506,159.4506,4508.0
2019-12-02 13:00:00,172.8,173.08,172.8,173.07,12620.0,159.4506,159.709,159.4506,159.6997,12620.0
2019-12-02 13:10:00,173.08,173.09,173.01,173.08,18627.0,159.709,159.7182,159.6444,159.709,18627.0
2019-12-02 13:20:00,173.09,173.16,173.05,173.13,11699.0,159.7182,159.7828,159.6813,159.7551,11699.0
2019-12-02 13:30:00,173.09,173.09,173.0,173.02,10493.0,159.7182,159.7182,159.6351,159.6536,10493.0
2019-12-02 13:40:00,173.01,173.16,173.01,173.15,6099.0,159.6444,159.7828,159.6444,159.7736,6099.0
2019-12-02 13:50:00,173.15,173.18,173.11,173.12,4822.0,159.7736,159.8012,159.7366,159.7459,4822.0
2019-12-02 14:00:00,173.1,173.16,173.09,173.15,175190.0,159.7274,159.7828,159.7182,159.7736,175190.0
2019-12-02 14:10:00,173.16,173.25,173.16,173.19,10857.0,159.7828,159.8658,159.7828,159.8105,10857.0
2019-12-02 14:20:00,173.21,173.34,173.21,173.28,15668.0,159.8289,159.9489,159.8289,159.8935,15668.0
2019-12-02 14:30:00,173.36,173.36,173.28,173.28,6408.0,159.9673,159.9673,159.8935,159.8935,6408.0
2019-12-02 14:40:00,173.31,173.4,173.27,173.35,12547.0,159.9212,160.0042,159.8843,159.9581,12547.0
2019-12-02 14:50:00,173.37,173.37,173.24,173.3,13228.0,159.9766,159.9766,159.8566,159.912,13228.0
2019-12-02 15:00:00,173.29,173.3,173.05,173.08,29366.0,159.9027,159.912,159.6813,159.709,29366.0
2019-12-02 15:10:00,173.09,173.12,172.99,173.12,39503.0,159.7182,159.7459,159.6259,159.7459,39503.0
2019-12-02 15:20:00,173.12,173.13,172.92,172.95,90133.0,159.7459,159.7551,159.5613,159.589,90133.0
2019-12-02 15:30:00,172.95,173.14,172.9,173.07,20485.0,159.589,159.7643,159.5429,159.6997,20485.0
2019-12-02 15:40:00,173.07,173.2,173.06,173.08,8970.0,159.6997,159.8197,159.6905,159.709,8970.0
2019-12-02 15:50:00,173.05,173.05,172.81,172.87,37041.0,159.6813,159.6813,159.4598,159.5152,37041.0
2019-12-03 09:30:00,171.17,171.19,170.8,171.01,11349.0,157.9465,157.965,157.6051,157.7989,11349.0
2019-12-03 09:40:00,170.85,171.12,170.52,170.55,20753.0,157.6512,157.9004,157.3467,157.3744,20753.0
2019-12-03 09:50:00,170.44,170.98,170.42,170.98,17166.0,157.2729,157.7712,157.2545,157.7712,17166.0
2019-12-03 10:00:00,170.93,170.99,170.68,170.68,26402.0,157.7251,157.7804,157.4944,157.4944,26402.0
2019-12-03 10:10:00,170.68,171.16,170.59,171.16,13537.0,157.4944,157.9373,157.4113,157.9373,13537.0
2019-12-03 10:20:00,171.16,171.16,170.89,170.91,12698.0,157.9373,157.9373,157.6882,157.7066,12698.0
2019-12-03 10:30:00,170.9,171.19,170.86,171.1,20531.0,157.6974,157.965,157.6605,157.8819,20531.0
2019-12-03 10:40:00,171.09,171.19,170.81,170.81,9418.0,157.8727,157.965,157.6143,157.6143,9418.0
2019-12-03 10:50:00,170.8,171.0,170.74,170.92,15460.0,157.6051,157.7897,157.5497,157.7158,15460.0
2019-12-03 11:00:00,170.94,170.94,170.72,170.88,18182.0,157.7343,157.7343,157.5313,157.6789,18182.0
2019-12-03 11:10:00,170.89,171.14,170.84,171.04,14422.0,157.6882,157.9188,157.642,157.8266,14422.0
2019-12-03 11:20:00,170.98,171.11,170.89,170.93,12946.0,157.7712,157.8912,157.6882,157.7251,12946.0
2019-12-03 11:30:00,170.92,171.08,170.84,171.08,10308.0,157.7158,157.8635,157.642,157.8635,10308.0
2019-12-03 11:40:00,171.1,171.14,171.01,171.01,4084.0,157.8819,157.9188,157.7989,157.7989,4084.0
2019-12-03 11:50:00,170.99,171.05,170.93,171.05,6300.0,157.7804,157.8358,157.7251,157.8358,6300.0
2019-12-03 12:00:00,171.03,171.07,170.9,171.07,1994.0,157.8173,157.8542,157.6974,157.8542,1994.0
2019-12-03 12:10:00,171.09,171.1,170.98,171.08,5322.0,157.8727,157.8819,157.7712,157.8635,5322.0
2019-12-03 12:20:00,171.08,171.18,171.08,171.13,2362.0,157.8635,157.9557,157.8635,157.9096,2362.0
2019-12-03 12:30:00,171.13,171.13,171.07,171.12,1636.0,157.9096,157.9096,157.8542,157.9004,1636.0
2019-12-03 12:40:00,171.14,171.14,171.01,171.13,3806.0,157.9188,157.9188,157.7989,157.9096,3806.0
2019-12-03 12:50:00,171.17,171.17,171.09,171.13,1350.0,157.9465,157.9465,157.8727,157.9096,1350.0
2019-12-03 13:00:00,171.17,171.25,171.16,171.25,8799.0,157.9465,158.0203,157.9373,158.0203,8799.0
2019-12-03 13:10:00,171.23,171.3,171.23,171.3,148344.0,158.0019,158.0665,158.0019,158.0665,148344.0
2019-12-03 13:20:00,171.28,171.42,171.28,171.4,31287.0,158.048,158.1772,158.048,158.1588,31287.0
2019-12-03 13:30:00,171.41,171.52,171.4,171.51,28353.0,158.168,158.2695,158.1588,158.2603,28353.0
2019-12-03 13:40:00,171.52,171.54,171.44,171.44,18950.0,158.2695,158.2879,158.1957,158.1957,18950.0
2019-12-03 13:50:00,171.43,171.45,171.35,171.39,47845.0,158.1864,158.2049,158.1126,158.1495,47845.0
2019-12-03 14:00:00,171.4,171.46,171.35,171.36,13146.0,158.1588,158.2141,158.1126,158.1218,13146.0
2019-12-03 14:10:00,171.36,171.38,171.21,171.21,8286.0,158.1218,158.1403,157.9834,157.9834,8286.0
2019-12-03 14:20:00,171.22,171.22,171.15,171.21,8445.0,157.9927,157.9927,157.9281,157.9834,8445.0
2019-12-03 14:30:00,171.21,171.26,171.12,171.22,3640.0,157.9834,158.0296,157.9004,157.9927,3640.0
2019-12-03 14:40:00,171.26,171.34,171.25,171.29,13002.0,158.0296,158.1034,158.0203,158.0572,13002.0
2019-12-03 14:50:00,171.31,171.37,171.26,171.3,7453.0,158.0757,158.1311,158.0296,158.0665,7453.0
2019-12-03 15:00:00,171.36,171.36,171.22,171.29,5009.0,158.1218,158.1218,157.9927,158.0572,5009.0
2019-12-03 15:10:00,171.27,171.49,171.26,171.47,13827.0,158.0388,158.2418,158.0296,158.2233,13827.0
2019-12-03 15:20:00,171.47,171.79,171.47,171.77,5899.0,158.2233,158.5186,158.2233,158.5002,5899.0
2019-12-03 15:30:00,171.72,171.75,171.57,171.6,38735.0,158.454,158.4817,158.3156,158.3433,38735.0
2019-12-03 15:40:00,171.6,171.67,171.52,171.66,23040.0,158.3433,158.4079,158.2695,158.3987,23040.0
2019-12-03 15:50:00,171.7,171.84,171.62,171.76,84572.0,158.4356,158.5648,158.3618,158.4909,84572.0
2019-12-04 09:30:00,172.44,172.75,172.22,172.66,13947.0,159.1184,159.4045,158.9154,159.3214,13947.0
2019-12-04 09:40:00,172.68,172.8,172.55,172.79,8717.0,159.3399,159.4506,159.2199,159.4414,8717.0
2019-12-04 09:50:00,172.79,173.05,172.79,172.96,3881.0,159.4414,159.6813,159.4414,159.5982,3881.0
2019-12-04 10:00:00,173.02,173.1,172.9,173.03,51419.0,159.6536,159.7274,159.5429,159.6628,51419.0
2019-12-04 10:10:00,172.98,173.0,172.88,172.94,4986.0,159.6167,159.6351,159.5244,159.5798,4986.0
2019-12-04 10:20:00,173.02,173.05,172.82,172.82,3839.0,159.6536,159.6813,159.4691,159.4691,3839.0
2019-12-04 10:30:00,172.84,172.94,172.82,172.94,5524.0,159.4875,159.5798,159.4691,159.5798,5524.0
2019-12-04 10:40:00,172.89,173.03,172.86,173.0,3437.0,159.5336,159.6628,159.506,159.6351,3437.0
2019-12-04 10:50:00,173.0,173.03,172.95,173.01,118876.0,159.6351,159.6628,159.589,159.6444,118876.0
2019-12-04 11:00:00,173.02,173.05,172.92,172.92,12704.0,159.6536,159.6813,159.5613,159.5613,12704.0
2019-12-04 11:10:00,172.85,172.91,172.81,172.85,30544.0,159.4967,159.5521,159.4598,159.4967,30544.0
2019-12-04 11:20:00,172.85,172.93,172.82,172.9,22675.0,159.4967,159.5706,159.4691,159.5429,22675.0
2019-12-04 11:30:00,172.93,173.07,172.93,173.02,19647.0,159.5706,159.6997,159.5706,159.6536,19647.0
2019-12-04 11:40:00,173.04,173.07,172.96,172.96,56171.0,159.6721,159.6997,159.5982,159.5982,56171.0
2019-12-04 11:50:00,172.96,172.98,172.87,172.88,28398.0,159.5982,159.6167,159.5152,159.5244,28398.0
2019-12-04 12:00:00,172.86,172.92,172.84,172.86,17549.0,159.506,159.5613,159.4875,159.506,17549.0
2019-12-04 12:10:00,172.84,172.87,172.78,172.84,10082.0,159.4875,159.5152,159.4321,159.4875,10082.0
2019-12-04 12:20:00,172.83,172.84,172.74,172.79,4694.0,159.4783,159.4875,159.3952,159.4414,4694.0
2019-12-04 12:30:00,172.8,172.82,172.76,172.78,15512.0,159.4506,159.4691,159.4137,159.4321,15512.0
2019-12-04 12:40:00,172.77,172.9,172.77,172.89,25033.0,159.4229,159.5429,159.4229,159.5336,25033.0
2019-12-04 12:50:00,172.89,172.95,172.89,172.94,11330.0,159.5336,159.589,159.5336,159.5798,11330.0
2019-12-04 13:00:00,172.95,172.96,172.88,172.93,20920.0,159.589,159.5982,159.5244,159.5706,20920.0
2019-12-04 13:10:00,172.92,172.93,172.8,172.87,221525.0,159.5613,159.5706,159.4506,159.5152,221525.0
2019-12-04 13:20:00,172.87,172.93,172.86,172.93,39642.0,159.5152,159.5706,159.506,159.5706,39642.0
2019-12-04 13:30:00,172.92,172.93,172.84,172.87,23911.0,159.5613,159.5706,159.4875,159.5152,23911.0
2019-12-04 13:40:00,172.88,172.91,172.84,172.88,26401.0,159.5244,159.5521,159.4875,159.5244,26401.0
2019-12-04 13:50:00,172.89,172.93,172.86,172.93,21465.0,159.5336,159.5706,159.506,159.5706,21465.0
2019-12-04 14:00:00,172.94,173.03,172.94,173.01,23908.0,159.5798,159.6628,159.5798,159.6444,23908.0
2019-12-04 14:10:00,173.02,173.08,173.0,173.04,20125.0,159.6536,159.709,159.6351,159.6721,20125.0
2019-12-04 14:20:00,173.05,173.1,173.0,173.1,26848.0,159.6813,159.7274,159.6351,159.7274,26848.0
2019-12-04 14:30:00,173.09,173.12,173.06,173.09,4847.0,159.7182,159.7459,159.6905,159.7182,4847.0
2019-12-04 14:40:00,173.1,173.14,173.07,173.09,6353.0,159.7274,159.7643,159.6997,159.7182,6353.0
2019-12-04 14:50:00,173.14,173.17,173.11,173.12,51800.0,159.7643,159.792,159.7366,159.7459,51800.0
2019-12-04 15:00:00,173.11,173.14,173.05,173.05,10307.0,159.7366,159.7643,159.6813,159.6813,10307.0
2019-12-04 15:10:00,173.05,173.06,172.99,173.01,13631.0,159.6813,159.6905,159.6259,159.6444,13631.0
2019-12-04 15:20:00,173.01,173.05,172.94,172.94,20093.0,159.6444,159.6813,159.5798,159.5798,20093.0
2019-12-04 15:30:00,172.95,172.98,172.88,172.95,13813.0,159.589,159.6167,159.5244,159.589,13813.0
2019-12-04 15:40:00,172.95,173.02,172.9,173.02,19769.0,159.589,159.6536,159.5429,159.6536,19769.0
2019-12-04 15:50:00,173.02,173.05,172.73,172.77,49968.0,159.6536,159.6813,159.386,159.4229,49968.0
2019-12-05 09:30:00,173.2,173.2,172.9,172.95,39393.0,159.8197,159.8197,159.5429,159.589,39393.0
2019-12-05 09:40:00,172.9,173.04,172.9,172.97,5238.0,159.5429,159.6721,159.5429,159.6075,5238.0
2019-12-05 09:50:00,172.95,172.95,172.75,172.76,1128.0,159.589,159.589,159.4045,159.4137,1128.0
2019-12-05 10:00:00,172.75,172.75,172.46,172.46,3075.0,159.4045,159.4045,159.1369,159.1369,3075.0
2019-12-05 10:10:00,172.33,172.55,172.33,172.55,7861.0,159.0169,159.2199,159.0169,159.2199,7861.0
2019-12-05 10:20:00,172.57,172.58,172.52,172.52,2087.0,159.2384,159.2476,159.1922,159.1922,2087.0
2019-12-05 10:30:00,172.65,172.74,172.63,172.71,6354.0,159.3122,159.3952,159.2937,159.3675,6354.0
2019-12-05 10:40:00,172.63,172.68,172.56,172.68,5869.0,159.2937,159.3399,159.2291,159.3399,5869.0
2019-12-05 10:50:00,172.7,172.78,172.69,172.75,2499.0,159.3583,159.4321,159.3491,159.4045,2499.0
2019-12-05 11:00:00,172.8,172.8,172.69,172.73,2185.0,159.4506,159.4506,159.3491,159.386,2185.0
2019-12-05 11:10:00,172.73,172.85,172.73,172.85,5827.0,159.386,159.4967,159.386,159.4967,5827.0
2019-12-05 11:20:00,172.84,172.86,172.69,172.75,9466.0,159.4875,159.506,159.3491,159.4045,9466.0
2019-12-05 11:30:00,172.77,172.81,172.58,172.65,77767.0,159.4229,159.4598,159.2476,159.3122,77767.0
2019-12-05 11:40:00,172.65,172.71,172.64,172.71,7731.0,159.3122,159.3675,159.303,159.3675,7731.0
2019-12-05 11:50:00,172.74,172.76,172.67,172.67,4659.0,159.3952,159.4137,159.3306,159.3306,4659.0
2019-12-05 12:00:00,172.74,172.78,172.72,172.74,4122.0,159.3952,159.4321,159.3768,159.3952,4122.0
2019-12-05 12:10:00,172.76,172.76,172.71,172.71,1054.0,159.4137,159.4137,159.3675,159.3675,1054.0
2019-12-05 12:20:00,172.7,172.71,172.61,172.64,1448.0,159.3583,159.3675,159.2753,159.303,1448.0
2019-12-05 12:30:00,172.65,172.66,172.58,172.66,2826.0,159.3122,159.3214,159.2476,159.3214,2826.0
2019-12-05 12:40:00,172.65,172.66,172.6,172.6,2492.0,159.3122,159.3214,159.266,159.266,2492.0
2019-12-05 12:50:00,172.62,172.68,172.61,172.65,8522.0,159.2845,159.3399,159.2753,159.3122,8522.0
2019-12-05 13:00:00,172.65,172.68,172.61,172.67,21666.0,159.3122,159.3399,159.2753,159.3306,21666.0
2019-12-05 13:10:00,172.67,172.74,172.67,172.69,4106.0,159.3306,159.3952,159.3306,159.3491,4106.0
2019-12-05 13:20:00,172.71,172.74,172.7,172.72,3740.0,159.3675,159.3952,159.3583,159.3768,3740.0
2019-12-05 13:30:00,172.75,172.84,172.7,172.84,2862.0,159.4045,159.4875,159.3583,159.4875,2862.0
2019-12-05 13:40:00,172.85,172.86,172.8,172.86,4716.0,159.4967,159.506,159.4506,159.506,4716.0
2019-12-05 13:50:00,172.81,172.87,172.8,172.82,4497.0,159.4598,159.5152,159.4506,159.4691,4497.0
2019-12-05 14:00:00,172.81,172.85,172.78,172.82,3404.0,159.4598,159.4967,159.4321,159.4691,3404.0
2019-12-05 14:10:00,172.85,172.92,172.85,172.9,5545.0,159.4967,159.5613,159.4967,159.5429,5545.0
2019-12-05 14:20:00,172.88,172.97,172.86,172.97,6657.0,159.5244,159.6075,159.506,159.6075,6657.0
2019-12-05 14:30:00,172.95,173.01,172.92,173.0,23663.0,159.589,159.6444,159.5613,159.6351,23663.0
2019-12-05 14:40:00,173.05,173.05,172.98,172.98,2587.0,159.6813,159.6813,159.6167,159.6167,2587.0
2019-12-05 14:50:00,173.01,173.05,172.62,172.8,53545.0,159.6444,159.6813,159.2845,159.4506,53545.0
2019-12-05 15:00:00,172.83,173.0,172.81,172.93,17670.0,159.4783,159.6351,159.4598,159.5706,17670.0
2019-12-05 15:10:00,172.95,173.05,172.94,173.04,13980.0,159.589,159.6813,159.5798,159.6721,13980.0
2019-12-05 15:20:00,173.05,173.09,173.02,173.09,9418.0,159.6813,159.7182,159.6536,159.7182,9418.0
2019-12-05 15:30:00,173.09,173.13,173.08,173.13,10216.0,159.7182,159.7551,159.709,159.7551,10216.0
2019-12-05 15:40:00,173.13,173.15,173.04,173.04,103093.0,159.7551,159.7736,159.6721,159.6721,103093.0
2019-12-05 15:50:00,173.05,173.09,172.91,173.09,70676.0,159.6813,159.7182,159.5521,159.7182,70676.0
2019-12-06 09:30:00,174.27,174.44,174.27,174.36,30361.0,160.807,160.9639,160.807,160.8901,30361.0
2019-12-06 09:40:00,174.42,174.57,174.34,174.51,26611.0,160.9454,161.0839,160.8716,161.0285,26611.0
2019-12-06 09:50:00,174.52,174.57,174.45,174.57,13620.0,161.0377,161.0839,160.9731,161.0839,13620.0
2019-12-06 10:00:00,174.57,174.62,174.53,174.59,20700.0,161.0839,161.13,161.0469,161.1023,20700.0
2019-12-06 10:10:00,174.59,174.66,174.44,174.55,27592.0,161.1023,161.1669,160.9639,161.0654,27592.0
2019-12-06 10:20:00,174.56,174.6,174.53,174.55,15639.0,161.0746,161.1115,161.0469,161.0654,15639.0
2019-12-06 10:30:00,174.58,174.66,174.47,174.57,13681.0,161.0931,161.1669,160.9916,161.0839,13681.0
2019-12-06 10:40:00,174.59,174.71,174.57,174.67,20641.0,161.1023,161.213,161.0839,161.1761,20641.0
2019-12-06 10:50:00,174.74,174.74,174.68,174.68,5492.0,161.2407,161.2407,161.1854,161.1854,5492.0
2019-12-06 11:00:00,174.72,174.78,174.67,174.68,4750.0,161.2223,161.2776,161.1761,161.1854,4750.0
2019-12-06 11:10:00,174.69,174.73,174.66,174.7,14827.0,161.1946,161.2315,161.1669,161.2038,14827.0
2019-12-06 11:20:00,174.69,174.82,174.69,174.82,9471.0,161.1946,161.3145,161.1946,161.3145,9471.0
2019-12-06 11:30:00,174.78,174.84,174.77,174.83,6683.0,161.2776,161.333,161.2684,161.3238,6683.0
2019-12-06 11:40:00,174.84,174.85,174.8,174.82,7143.0,161.333,161.3422,161.2961,161.3145,7143.0
2019-12-06 11:50:00,174.8,174.8,174.76,174.78,1979.0,161.2961,161.2961,161.2592,161.2776,1979.0
2019-12-06 12:00:00,174.77,174.78,174.74,174.75,3569.0,161.2684,161.2776,161.2407,161.25,3569.0
2019-12-06 12:10:00,174.76,174.81,174.76,174.81,1024.0,161.2592,161.3053,161.2592,161.3053,1024.0
2019-12-06 12:20:00,174.81,174.81,174.78,174.79,2046.0,161.3053,161.3053,161.2776,161.2869,2046.0
2019-12-06 12:30:00,174.8,174.82,174.78,174.81,211221.0,161.2961,161.3145,161.2776,161.3053,211221.0
2019-12-06 12:40:00,174.83,174.84,174.83,174.84,1527.0,161.3238,161.333,161.3238,161.333,1527.0
2019-12-06 12:50:00,174.84,174.86,174.81,174.83,728.0,161.333,161.3515,161.3053,161.3238,728.0
2019-12-06 13:00:00,174.83,174.85,174.82,174.82,6653.0,161.3238,161.3422,161.3145,161.3145,6653.0
2019-12-06 13:10:00,174.81,174.85,174.81,174.83,1389.0,161.3053,161.3422,161.3053,161.3238,1389.0
2019-12-06 13:20:00,174.85,174.85,174.81,174.84,1015.0,161.3422,161.3422,161.3053,161.333,1015.0
2019-12-06 13:30:00,174.8,174.82,174.78,174.82,815.0,161.2961,161.3145,161.2776,161.3145,815.0
2019-12-06 13:40:00,174.82,174.83,174.76,174.77,5620.0,161.3145,161.3238,161.2592,161.2684,5620.0
2019-12-06 13:50:00,174.77,174.77,174.73,174.74,5081.0,161.2684,161.2684,161.2315,161.2407,5081.0
2019-12-06 14:00:00,174.72,174.76,174.71,174.74,3831.0,161.2223,161.2592,161.213,161.2407,3831.0
2019-12-06 14:10:00,174.75,174.75,174.63,174.63,3343.0,161.25,161.25,161.1392,161.1392,3343.0
2019-12-06 14:20:00,174.65,174.74,174.65,174.74,6535.0,161.1577,161.2407,161.1577,161.2407,6535.0
2019-12-06 14:30:00,174.71,174.76,174.69,174.76,138547.0,161.213,161.2592,161.1946,161.2592,138547.0
2019-12-06 14:40:00,174.72,174.75,174.67,174.69,46913.0,161.2223,161.25,161.1761,161.1946,46913.0
2019-12-06 14:50:00,174.67,174.69,174.66,174.68,2100.0,161.1761,161.1946,161.1669,161.1854,2100.0
2019-12-06 15:00:00,174.66,174.69,174.65,174.67,3612.0,161.1669,161.1946,161.1577,161.1761,3612.0
2019-12-06 15:10:00,174.67,174.67,174.59,174.61,17482.0,161.1761,161.1761,161.1023,161.1208,17482.0
2019-12-06 15:20:00,174.61,174.69,174.59,174.67,5040.0,161.1208,161.1946,161.1023,161.1761,5040.0
2019-12-06 15:30:00,174.65,174.77,174.65,174.75,8509.0,161.1577,161.2684,161.1577,161.25,8509.0
2019-12-06 15:40:00,174.76,174.82,174.63,174.63,21932.0,161.2592,161.3145,161.1392,161.1392,21932.0
2019-12-06 15:50:00,174.65,174.67,174.52,174.61,27285.0,161.1577,161.1761,161.0377,161.1208,27285.0
2019-12-09 09:30:00,174.37,174.62,174.27,174.6,55488.0,160.8993,161.13,160.807,161.1115,55488.0
2019-12-09 09:40:00,174.6,174.72,174.59,174.69,52588.0,161.1115,161.2223,161.1023,161.1946,52588.0
2019-12-09 09:50:00,174.69,174.72,174.63,174.63,3038.0,161.1946,161.2223,161.1392,161.1392,3038.0
2019-12-09 10:00:00,174.66,174.72,174.65,174.71,5196.0,161.1669,161.2223,161.1577,161.213,5196.0
2019-12-09 10:10:00,174.7,174.76,174.68,174.71,3937.0,161.2038,161.2592,161.1854,161.213,3937.0
2019-12-09 10:20:00,174.7,174.7,174.65,174.65,4183.0,161.2038,161.2038,161.1577,161.1577,4183.0
2019-12-09 10:30:00,174.66,174.73,174.65,174.71,5591.0,161.1669,161.2315,161.1577,161.213,5591.0
2019-12-09 10:40:00,174.67,174.69,174.62,174.69,4973.0,161.1761,161.1946,161.13,161.1946,4973.0
2019-12-09 10:50:00,174.66,174.71,174.64,174.71,20850.0,161.1669,161.213,161.1485,161.213,20850.0
2019-12-09 11:00:00,174.7,174.7,174.57,174.57,2304.0,161.2038,161.2038,161.0839,161.0839,2304.0
2019-12-09 11:10:00,174.59,174.61,174.55,174.57,6544.0,161.1023,161.1208,161.0654,161.0839,6544.0
2019-12-09 11:20:00,174.53,174.54,174.47,174.53,9659.0,161.0469,161.0562,160.9916,161.0469,9659.0
2019-12-09 11:30:00,174.54,174.55,174.5,174.5,4687.0,161.0562,161.0654,161.0193,161.0193,4687.0
2019-12-09 11:40:00,174.5,174.52,174.46,174.51,7001.0,161.0193,161.0377,160.9824,161.0285,7001.0
2019-12-09 11:50:00,174.5,174.5,174.42,174.43,2412.0,161.0193,161.0193,160.9454,160.9547,2412.0
2019-12-09 12:00:00,174.46,174.51,174.44,174.45,4208.0,160.9824,161.0285,160.9639,160.9731,4208.0
2019-12-09 12:10:00,174.48,174.5,174.45,174.47,4896.0,161.0008,161.0193,160.9731,160.9916,4896.0
2019-12-09 12:20:00,174.47,174.47,174.38,174.42,1598.0,160.9916,160.9916,160.9085,160.9454,1598.0
2019-12-09 12:30:00,174.4,174.4,174.39,174.4,8834.0,160.927,160.927,160.9178,160.927,8834.0
2019-12-09 12:40:00,174.43,174.43,174.36,174.36,14033.0,160.9547,160.9547,160.8901,160.8901,14033.0
2019-12-09 12:50:00,174.33,174.41,174.3,174.41,2114.0,160.8624,160.9362,160.8347,160.9362,2114.0
2019-12-09 13:00:00,174.4,174.44,174.39,174.4,3860.0,160.927,160.9639,160.9178,160.927,3860.0
2019-12-09 13:10:00,174.36,174.36,174.34,174.35,400.0,160.8901,160.8901,160.8716,160.8809,400.0
2019-12-09 13:20:00,174.32,174.35,174.31,174.33,619.0,160.8532,160.8809,160.8439,160.8624,619.0
2019-12-09 13:30:00,174.31,174.38,174.3,174.38,4571.0,160.8439,160.9085,160.8347,160.9085,4571.0
2019-12-09 13:40:00,174.38,174.4,174.36,174.37,3125.0,160.9085,160.927,160.8901,160.8993,3125.0
2019-12-09 13:50:00,174.41,174.41,174.34,174.34,5024.0,160.9362,160.9362,160.8716,160.8716,5024.0
2019-12-09 14:00:00,174.36,174.36,174.15,174.15,6573.0,160.8901,160.8901,160.6963,160.6963,6573.0
2019-12-09 14:10:00,174.14,174.15,174.09,174.14,1851.0,160.6871,160.6963,160.6409,160.6871,1851.0
2019-12-09 14:20:00,174.16,174.21,174.16,174.19,19949.0,160.7055,160.7517,160.7055,160.7332,19949.0
2019-12-09 14:30:00,174.2,174.27,174.18,174.24,2153.0,160.7424,160.807,160.724,160.7794,2153.0
2019-12-09 14:40:00,174.24,174.28,174.24,174.27,9751.0,160.7794,160.8163,160.7794,160.807,9751.0
2019-12-09 14:50:00,174.27,174.31,174.26,174.28,9171.0,160.807,160.8439,160.7978,160.8163,9171.0
2019-12-09 15:00:00,174.28,174.29,174.26,174.28,2006.0,160.8163,160.8255,160.7978,160.8163,2006.0
2019-12-09 15:10:00,174.25,174.35,174.24,174.32,2077.0,160.7886,160.8809,160.7794,160.8532,2077.0
2019-12-09 15:20:00,174.31,174.35,174.31,174.32,5490.0,160.8439,160.8809,160.8439,160.8532,5490.0
2019-12-09 15:30:00,174.3,174.3,174.14,174.15,4204.0,160.8347,160.8347,160.6871,160.6963,4204.0
2019-12-09 15:40:00,174.17,174.22,174.16,174.21,12407.0,160.7148,160.7609,160.7055,160.7517,12407.0
2019-12-09 15:50:00,174.22,174.24,173.99,174.04,74815.0,160.7609,160.7794,160.5487,160.5948,74815.0
2019-12-10 09:30:00,174.04,174.04,173.55,173.6,13843.0,160.5948,160.5948,160.1427,160.1888,13843.0
2019-12-10 09:40:00,173.62,173.84,173.58,173.8,3548.0,160.2072,160.4103,160.1703,160.3733,3548.0
2019-12-10 09:50:00,173.8,173.94,173.77,173.8,7658.0,160.3733,160.5025,160.3457,160.3733,7658.0
2019-12-10 10:00:00,173.89,174.0,173.84,174.0,1420.0,160.4564,160.5579,160.4103,160.5579,1420.0
2019-12-10 10:10:00,173.99,174.11,173.97,174.09,7885.0,160.5487,160.6594,160.5302,160.6409,7885.0
2019-12-10 10:20:00,174.1,174.36,174.1,174.32,17158.0,160.6502,160.8901,160.6502,160.8532,17158.0
2019-12-10 10:30:00,174.32,174.32,174.21,174.24,22384.0,160.8532,160.8532,160.7517,160.7794,22384.0
2019-12-10 10:40:00,174.23,174.29,174.16,174.16,30476.0,160.7701,160.8255,160.7055,160.7055,30476.0
2019-12-10 10:50:00,174.16,174.31,174.13,174.29,17203.0,160.7055,160.8439,160.6778,160.8255,17203.0
2019-12-10 11:00:00,174.32,174.39,174.01,174.28,6039.0,160.8532,160.9178,160.5671,160.8163,6039.0
2019-12-10 11:10:00,174.19,174.21,174.1,174.1,7812.0,160.7332,160.7517,160.6502,160.6502,7812.0
2019-12-10 11:20:00,174.08,174.17,174.08,174.17,2781.0,160.6317,160.7148,160.6317,160.7148,2781.0
2019-12-10 11:30:00,174.22,174.22,174.1,174.1,2353.0,160.7609,160.7609,160.6502,160.6502,2353.0
2019-12-10 11:40:00,174.1,174.23,174.1,174.23,2039.0,160.6502,160.7701,160.6502,160.7701,2039.0
2019-12-10 11:50:00,174.18,174.18,174.07,174.09,3624.0,160.724,160.724,160.6225,160.6409,3624.0
2019-12-10 12:00:00,174.08,174.12,174.02,174.04,5708.0,160.6317,160.6686,160.5763,160.5948,5708.0
2019-12-10 12:10:00,174.04,174.1,174.02,174.1,5252.0,160.5948,160.6502,160.5763,160.6502,5252.0
2019-12-10 12:20:00,174.12,174.12,173.95,173.95,3189.0,160.6686,160.6686,160.5118,160.5118,3189.0
2019-12-10 12:30:00,174.0,174.0,173.99,174.0,2061.0,160.5579,160.5579,160.5487,160.5579,2061.0
2019-12-10 12:40:00,173.97,173.97,173.92,173.93,12585.0,160.5302,160.5302,160.4841,160.4933,12585.0
2019-12-10 12:50:00,173.93,174.08,173.89,174.08,96351.0,160.4933,160.6317,160.4564,160.6317,96351.0
2019-12-10 13:00:00,174.09,174.15,174.07,174.09,10293.0,160.6409,160.6963,160.6225,160.6409,10293.0
2019-12-10 13:10:00,174.07,174.18,174.07,174.1,2782.0,160.6225,160.724,160.6225,160.6502,2782.0
2019-12-10 13:20:00,174.11,174.13,174.07,174.07,6679.0,160.6594,160.6778,160.6225,160.6225,6679.0
2019-12-10 13:30:00,174.09,174.1,174.07,174.08,6368.0,160.6409,160.6502,160.6225,160.6317,6368.0
2019-12-10 13:40:00,174.1,174.1,174.05,174.05,8252.0,160.6502,160.6502,160.604,160.604,8252.0
2019-12-10 13:50:00,174.06,174.06,174.0,174.01,11424.0,160.6133,160.6133,160.5579,160.5671,11424.0
2019-12-10 14:00:00,174.03,174.12,174.03,174.11,3286.0,160.5856,160.6686,160.5856,160.6594,3286.0
2019-12-10 14:10:00,174.14,174.18,174.13,174.15,12651.0,160.6871,160.724,160.6778,160.6963,12651.0
2019-12-10 14:20:00,174.15,174.16,174.07,174.08,15337.0,160.6963,160.7055,160.6225,160.6317,15337.0
2019-12-10 14:30:00,174.09,174.13,174.03,174.03,14304.0,160.6409,160.6778,160.5856,160.5856,14304.0
2019-12-10 14:40:00,174.04,174.06,173.98,174.04,26334.0,160.5948,160.6133,160.5394,160.5948,26334.0
2019-12-10 14:50:00,174.07,174.09,174.05,174.05,17659.0,160.6225,160.6409,160.604,160.604,17659.0
2019-12-10 15:00:00,174.05,174.08,173.99,173.99,6850.0,160.604,160.6317,160.5487,160.5487,6850.0
2019-12-10 15:10:00,173.99,174.07,173.94,173.98,3845.0,160.5487,160.6225,160.5025,160.5394,3845.0
2019-12-10 15:20:00,173.97,173.97,173.9,173.91,15603.0,160.5302,160.5302,160.4656,160.4748,15603.0
2019-12-10 15:30:00,173.88,173.88,173.59,173.71,39016.0,160.4472,160.4472,160.1796,160.2903,39016.0
2019-12-10 15:40:00,173.69,173.79,173.69,173.75,30063.0,160.2718,160.3641,160.2718,160.3272,30063.0
2019-12-10 15:50:00,173.81,173.89,173.7,173.88,92810.0,160.3826,160.4564,160.2811,160.4472,92810.0
2019-12-11 09:30:00,174.08,174.08,173.92,174.06,9951.0,160.6317,160.6317,160.4841,160.6133,9951.0
2019-12-11 09:40:00,174.03,174.18,174.03,174.18,8878.0,160.5856,160.724,160.5856,160.724,8878.0
2019-12-11 09:50:00,174.2,174.29,174.17,174.28,4610.0,160.7424,160.8255,160.7148,160.8163,4610.0
2019-12-11 10:00:00,174.33,174.37,174.27,174.27,24222.0,160.8624,160.8993,160.807,160.807,24222.0
2019-12-11 10:10:00,174.31,174.32,174.23,174.27,1997.0,160.8439,160.8532,160.7701,160.807,1997.0
2019-12-11 10:20:00,174.26,174.27,174.18,174.22,3554.0,160.7978,160.807,160.724,160.7609,3554.0
2019-12-11 10:30:00,174.18,174.19,174.05,174.05,8561.0,160.724,160.7332,160.604,160.604,8561.0
2019-12-11 10:40:00,174.1,174.17,174.03,174.09,5324.0,160.6502,160.7148,160.5856,160.6409,5324.0
2019-12-11 10:50:00,174.04,174.07,173.95,173.98,3947.0,160.5948,160.6225,160.5118,160.5394,3947.0
2019-12-11 11:00:00,173.98,173.98,173.85,173.98,4650.0,160.5394,160.5394,160.4195,160.5394,4650.0
2019-12-11 11:10:00,173.99,174.04,173.95,174.01,20484.0,160.5487,160.5948,160.5118,160.5671,20484.0
2019-12-11 11:20:00,173.99,174.03,173.99,174.01,2374.0,160.5487,160.5856,160.5487,160.5671,2374.0
2019-12-11 11:30:00,174.03,174.05,174.0,174.05,6925.0,160.5856,160.604,160.5579,160.604,6925.0
2019-12-11 11:40:00,174.07,174.09,174.04,174.04,4929.0,160.6225,160.6409,160.5948,160.5948,4929.0
2019-12-11 11:50:00,174.06,174.06,173.88,173.89,9738.0,160.6133,160.6133,160.4472,160.4564,9738.0
2019-12-11 12:00:00,173.9,173.97,173.9,173.95,1916.0,160.4656,160.5302,160.4656,160.5118,1916.0
2019-12-11 12:10:00,173.94,173.97,173.86,173.97,6050.0,160.5025,160.5302,160.4287,160.5302,6050.0
2019-12-11 12:20:00,173.92,173.93,173.89,173.92,2565.0,160.4841,160.4933,160.4564,160.4841,2565.0
2019-12-11 12:30:00,173.9,173.95,173.86,173.9,78074.0,160.4656,160.5118,160.4287,160.4656,78074.0
2019-12-11 12:40:00,173.89,173.94,173.85,173.93,122986.0,160.4564,160.5025,160.4195,160.4933,122986.0
2019-12-11 12:50:00,173.92,173.95,173.89,173.94,5250.0,160.4841,160.5118,160.4564,160.5025,5250.0
2019-12-11 13:00:00,173.91,173.95,173.89,173.9,3108.0,160.4748,160.5118,160.4564,160.4656,3108.0
2019-12-11 13:10:00,173.89,173.95,173.89,173.94,2415.0,160.4564,160.5118,160.4564,160.5025,2415.0
2019-12-11 13:20:00,173.94,173.96,173.9,173.94,4710.0,160.5025,160.521,160.4656,160.5025,4710.0
2019-12-11 13:30:00,173.94,173.96,173.87,173.87,5715.0,160.5025,160.521,160.4379,160.4379,5715.0
2019-12-11 13:40:00,173.86,173.9,173.84,173.88,4119.0,160.4287,160.4656,160.4103,160.4472,4119.0
2019-12-11 13:50:00,173.92,174.0,173.91,174.0,4390.0,160.4841,160.5579,160.4748,160.5579,4390.0
2019-12-11 14:00:00,173.96,174.17,173.96,174.12,9621.0,160.521,160.7148,160.521,160.6686,9621.0
2019-12-11 14:10:00,174.11,174.24,174.08,174.22,17909.0,160.6594,160.7794,160.6317,160.7609,17909.0
2019-12-11 14:20:00,174.21,174.29,174.14,174.2,14033.0,160.7517,160.8255,160.6871,160.7424,14033.0
2019-12-11 14:30:00,174.18,174.27,174.12,174.24,12905.0,160.724,160.807,160.6686,160.7794,12905.0
2019-12-11 14:40:00,174.17,174.37,174.17,174.3,7005.0,160.7148,160.8993,160.7148,160.8347,7005.0
2019-12-11 14:50:00,174.29,174.43,174.24,174.41,12190.0,160.8255,160.9547,160.7794,160.9362,12190.0
2019-12-11 15:00:00,174.44,174.44,174.31,174.36,4299.0,160.9639,160.9639,160.8439,160.8901,4299.0
2019-12-11 15:10:00,174.32,174.33,174.18,174.2,4136.0,160.8532,160.8624,160.724,160.7424,4136.0
2019-12-11 15:20:00,174.22,174.33,174.2,174.28,9427.0,160.7609,160.8624,160.7424,160.8163,9427.0
2019-12-11 15:30:00,174.3,174.36,174.22,174.24,16154.0,160.8347,160.8901,160.7609,160.7794,16154.0
2019-12-11 15:40:00,174.24,174.27,174.1,174.12,23582.0,160.7794,160.807,160.6502,160.6686,23582.0
2019-12-11 15:50:00,174.16,174.39,174.16,174.31,37978.0,160.7055,160.9178,160.7055,160.8439,37978.0
2019-12-12 09:30:00,174.29,175.33,174.12,175.33,29999.0,160.8255,161.7851,160.6686,161.7851,29999.0
2019-12-12 09:40:00,175.26,175.27,175.04,175.1,47695.0,161.7206,161.7298,161.5175,161.5729,47695.0
2019-12-12 09:50:00,175.27,175.46,175.2,175.43,10186.0,161.7298,161.9051,161.6652,161.8774,10186.0
2019-12-12 10:00:00,175.6,176.02,175.6,175.92,46672.0,162.0343,162.4218,162.0343,162.3296,46672.0
2019-12-12 10:10:00,175.93,176.17,175.88,176.04,16806.0,162.3388,162.5603,162.2927,162.4403,16806.0
2019-12-12 10:20:00,176.15,176.19,176.03,176.08,12898.0,162.5418,162.5787,162.4311,162.4772,12898.0
2019-12-12 10:30:00,175.99,176.0,175.92,175.94,1026.0,162.3942,162.4034,162.3296,162.348,1026.0
2019-12-12 10:40:00,175.94,175.94,175.55,175.58,3700.0,162.348,162.348,161.9881,162.0158,3700.0
2019-12-12 10:50:00,175.69,175.95,175.69,175.85,6109.0,162.1173,162.3572,162.1173,162.265,6109.0
2019-12-12 11:00:00,175.83,175.84,175.71,175.77,2267.0,162.2465,162.2557,162.1358,162.1912,2267.0
2019-12-12 11:10:00,175.7,175.7,175.58,175.6,9262.0,162.1266,162.1266,162.0158,162.0343,9262.0
2019-12-12 11:20:00,175.55,175.57,175.31,175.31,12038.0,161.9881,162.0066,161.7667,161.7667,12038.0
2019-12-12 11:30:00,175.3,175.44,175.28,175.39,5107.0,161.7575,161.8866,161.739,161.8405,5107.0
2019-12-12 11:40:00,175.37,175.37,175.22,175.28,37101.0,161.8221,161.8221,161.6836,161.739,37101.0
2019-12-12 11:50:00,175.24,175.35,174.92,175.18,57576.0,161.7021,161.8036,161.4068,161.6467,57576.0
2019-12-12 12:00:00,175.16,175.18,175.01,175.15,18685.0,161.6283,161.6467,161.4899,161.6191,18685.0
2019-12-12 12:10:00,175.14,175.14,174.91,174.93,54344.0,161.6098,161.6098,161.3976,161.416,54344.0
2019-12-12 12:20:00,174.94,174.94,174.78,174.85,13817.0,161.4253,161.4253,161.2776,161.3422,13817.0
2019-12-12 12:30:00,175.0,175.23,175.0,175.22,2919.0,161.4806,161.6929,161.4806,161.6836,2919.0
2019-12-12 12:40:00,175.22,175.31,175.22,175.31,3576.0,161.6836,161.7667,161.6836,161.7667,3576.0
2019-12-12 12:50:00,175.31,175.31,175.09,175.1,2557.0,161.7667,161.7667,161.5637,161.5729,2557.0
2019-12-12 13:00:00,175.16,175.34,175.13,175.27,11414.0,161.6283,161.7944,161.6006,161.7298,11414.0
2019-12-12 13:10:00,175.3,175.36,175.28,175.34,6260.0,161.7575,161.8128,161.739,161.7944,6260.0
2019-12-12 13:20:00,175.41,175.41,175.26,175.29,3380.0,161.859,161.859,161.7206,161.7482,3380.0
2019-12-12 13:30:00,175.32,175.32,175.19,175.19,2703.0,161.7759,161.7759,161.656,161.656,2703.0
2019-12-12 13:40:00,175.22,175.22,175.13,175.13,15514.0,161.6836,161.6836,161.6006,161.6006,15514.0
2019-12-12 13:50:00,175.18,175.23,175.16,175.22,2523.0,161.6467,161.6929,161.6283,161.6836,2523.0
2019-12-12 14:00:00,175.24,175.25,175.1,175.21,40057.0,161.7021,161.7113,161.5729,161.6744,40057.0
2019-12-12 14:10:00,175.23,175.3,175.01,175.15,8723.0,161.6929,161.7575,161.4899,161.6191,8723.0
2019-12-12 14:20:00,175.13,175.14,175.03,175.06,23274.0,161.6006,161.6098,161.5083,161.536,23274.0
2019-12-12 14:30:00,175.1,175.84,175.08,175.49,42269.0,161.5729,162.2557,161.5545,161.9328,42269.0
2019-12-12 14:40:00,175.61,175.61,175.33,175.34,8817.0,162.0435,162.0435,161.7851,161.7944,8817.0
2019-12-12 14:50:00,175.33,175.56,175.26,175.51,11267.0,161.7851,161.9974,161.7206,161.9512,11267.0
2019-12-12 15:00:00,175.56,175.71,175.56,175.68,4010.0,161.9974,162.1358,161.9974,162.1081,4010.0
2019-12-12 15:10:00,175.63,175.63,175.5,175.59,2285.0,162.062,162.062,161.942,162.0251,2285.0
2019-12-12 15:20:00,175.6,175.75,175.57,175.72,19581.0,162.0343,162.1727,162.0066,162.145,19581.0
2019-12-12 15:30:00,175.78,175.78,175.55,175.72,29978.0,162.2004,162.2004,161.9881,162.145,29978.0
2019-12-12 15:40:00,175.68,175.93,175.67,175.93,12936.0,162.1081,162.3388,162.0989,162.3388,12936.0
2019-12-12 15:50:00,175.95,176.0,175.7,175.73,33359.0,162.3572,162.4034,162.1266,162.1542,33359.0
2019-12-13 09:30:00,175.72,175.72,175.43,175.64,12192.0,162.145,162.145,161.8774,162.0712,12192.0
2019-12-13 09:40:00,175.57,175.72,175.57,175.72,1085.0,162.0066,162.145,162.0066,162.145,1085.0
2019-12-13 09:50:00,175.78,175.93,175.78,175.88,1512.0,162.2004,162.3388,162.2004,162.2927,1512.0
2019-12-13 10:00:00,175.78,176.59,175.7,176.38,36528.0,162.2004,162.9478,162.1266,162.754,36528.0
2019-12-13 10:10:00,176.41,176.52,176.02,176.28,206942.0,162.7817,162.8832,162.4218,162.6618,206942.0
2019-12-13 10:20:00,176.26,176.32,176.04,176.09,51474.0,162.6433,162.6987,162.4403,162.4864,51474.0
2019-12-13 10:30:00,176.05,176.05,175.54,175.62,38286.0,162.4495,162.4495,161.9789,162.0527,38286.0
2019-12-13 10:40:00,175.69,175.93,175.65,175.8,19362.0,162.1173,162.3388,162.0804,162.2188,19362.0
2019-12-13 10:50:00,175.77,175.8,175.42,175.45,11933.0,162.1912,162.2188,161.8682,161.8959,11933.0
2019-12-13 11:00:00,175.37,175.64,175.33,175.64,12419.0,161.8221,162.0712,161.7851,162.0712,12419.0
2019-12-13 11:10:00,175.64,175.7,175.35,175.35,3700.0,162.0712,162.1266,161.8036,161.8036,3700.0
2019-12-13 11:20:00,175.36,175.36,175.11,175.12,8711.0,161.8128,161.8128,161.5821,161.5914,8711.0
2019-12-13 11:30:00,175.26,175.44,175.21,175.39,4048.0,161.7206,161.8866,161.6744,161.8405,4048.0
2019-12-13 11:40:00,175.46,175.58,175.41,175.5,4879.0,161.9051,162.0158,161.859,161.942,4879.0
2019-12-13 11:50:00,175.57,175.71,175.55,175.7,3567.0,162.0066,162.1358,161.9881,162.1266,3567.0
2019-12-13 12:00:00,175.74,175.77,175.69,175.75,10313.0,162.1635,162.1912,162.1173,162.1727,10313.0
2019-12-13 12:10:00,175.79,175.79,175.62,175.62,4340.0,162.2096,162.2096,162.0527,162.0527,4340.0
2019-12-13 12:20:00,175.68,175.8,175.67,175.76,6025.0,162.1081,162.2188,162.0989,162.1819,6025.0
2019-12-13 12:30:00,175.8,175.83,175.73,175.83,9542.0,162.2188,162.2465,162.1542,162.2465,9542.0
2019-12-13 12:40:00,175.84,175.84,175.72,175.72,8305.0,162.2557,162.2557,162.145,162.145,8305.0
2019-12-13 12:50:00,175.72,175.89,175.7,175.89,4510.0,162.145,162.3019,162.1266,162.3019,4510.0
2019-12-13 13:00:00,175.9,175.96,175.88,175.88,6245.0,162.3111,162.3665,162.2927,162.2927,6245.0
2019-12-13 13:10:00,175.88,175.91,175.85,175.85,5553.0,162.2927,162.3203,162.265,162.265,5553.0
2019-12-13 13:20:00,175.88,175.88,175.8,175.8,9445.0,162.2927,162.2927,162.2188,162.2188,9445.0
2019-12-13 13:30:00,175.8,175.88,175.79,175.79,8767.0,162.2188,162.2927,162.2096,162.2096,8767.0
2019-12-13 13:40:00,175.8,175.81,175.75,175.81,12610.0,162.2188,162.2281,162.1727,162.2281,12610.0
2019-12-13 13:50:00,175.77,175.9,175.77,175.88,4965.0,162.1912,162.3111,162.1912,162.2927,4965.0
2019-12-13 14:00:00,175.87,175.92,175.78,175.86,185896.0,162.2834,162.3296,162.2004,162.2742,185896.0
2019-12-13 14:10:00,175.86,175.88,175.81,175.83,7426.0,162.2742,162.2927,162.2281,162.2465,7426.0
2019-12-13 14:20:00,175.84,175.84,175.78,175.78,3486.0,162.2557,162.2557,162.2004,162.2004,3486.0
2019-12-13 14:30:00,175.81,175.82,175.69,175.71,13480.0,162.2281,162.2373,162.1173,162.1358,13480.0
2019-12-13 14:40:00,175.76,175.78,175.71,175.76,10899.0,162.1819,162.2004,162.1358,162.1819,10899.0
2019-12-13 14:50:00,175.73,175.85,175.73,175.79,10942.0,162.1542,162.265,162.1542,162.2096,10942.0
2019-12-13 15:00:00,175.78,175.84,175.75,175.75,12315.0,162.2004,162.2557,162.1727,162.1727,12315.0
2019-12-13 15:10:00,175.75,175.84,175.73,175.78,12410.0,162.1727,162.2557,162.1542,162.2004,12410.0
2019-12-13 15:20:00,175.78,175.79,175.71,175.72,19466.0,162.2004,162.2096,162.1358,162.145,19466.0
2019-12-13 15:30:00,175.71,175.82,175.71,175.82,9018.0,162.1358,162.2373,162.1358,162.2373,9018.0
2019-12-13 15:40:00,175.79,175.89,175.77,175.8,15039.0,162.2096,162.3019,162.1912,162.2188,15039.0
2019-12-13 15:50:00,175.8,175.93,175.76,175.78,51563.0,162.2188,162.3388,162.1819,162.2004,51563.0
2019-12-16 09:30:00,176.01,176.2,176.01,176.08,17357.0,163.1827,163.3588,163.1827,163.2476,17357.0
2019-12-16 09:40:00,176.03,176.3,176.03,176.24,11471.0,163.2012,163.4516,163.2012,163.3959,11471.0
2019-12-16 09:50:00,176.22,176.26,176.11,176.11,11567.0,163.3774,163.4145,163.2754,163.2754,11567.0
2019-12-16 10:00:00,176.13,176.29,176.13,176.29,17605.0,163.2939,163.4423,163.2939,163.4423,17605.0
2019-12-16 10:10:00,176.27,176.38,176.27,176.38,7317.0,163.4237,163.5257,163.4237,163.5257,7317.0
2019-12-16 10:20:00,176.38,176.49,176.37,176.49,3990.0,163.5257,163.6277,163.5165,163.6277,3990.0
2019-12-16 10:30:00,176.43,176.45,176.39,176.45,4027.0,163.5721,163.5906,163.535,163.5906,4027.0
2019-12-16 10:40:00,176.46,176.52,176.46,176.46,20064.0,163.5999,163.6555,163.5999,163.5999,20064.0
2019-12-16 10:50:00,176.46,176.49,176.42,176.43,17392.0,163.5999,163.6277,163.5628,163.5721,17392.0
2019-12-16 11:00:00,176.43,176.46,176.35,176.46,4427.0,163.5721,163.5999,163.4979,163.5999,4427.0
2019-12-16 11:10:00,176.46,176.47,176.42,176.46,5606.0,163.5999,163.6092,163.5628,163.5999,5606.0
2019-12-16 11:20:00,176.42,176.49,176.41,176.48,3575.0,163.5628,163.6277,163.5535,163.6184,3575.0
2019-12-16 11:30:00,176.47,176.47,176.44,176.46,13010.0,163.6092,163.6092,163.5814,163.5999,13010.0
2019-12-16 11:40:00,176.46,176.5,176.44,176.44,2609.0,163.5999,163.637,163.5814,163.5814,2609.0
2019-12-16 11:50:00,176.44,176.56,176.43,176.53,12012.0,163.5814,163.6926,163.5721,163.6648,12012.0
2019-12-16 12:00:00,176.55,176.61,176.52,176.52,15761.0,163.6833,163.739,163.6555,163.6555,15761.0
2019-12-16 12:10:00,176.5,176.56,176.5,176.56,4223.0,163.637,163.6926,163.637,163.6926,4223.0
2019-12-16 12:20:00,176.58,176.6,176.56,176.57,5716.0,163.7112,163.7297,163.6926,163.7019,5716.0
2019-12-16 12:30:00,176.57,176.57,176.54,176.57,3400.0,163.7019,163.7019,163.6741,163.7019,3400.0
2019-12-16 12:40:00,176.55,176.55,176.51,176.53,5591.0,163.6833,163.6833,163.6463,163.6648,5591.0
2019-12-16 12:50:00,176.53,176.55,176.51,176.51,150144.0,163.6648,163.6833,163.6463,163.6463,150144.0
2019-12-16 13:00:00,176.5,176.55,176.49,176.54,5342.0,163.637,163.6833,163.6277,163.6741,5342.0
2019-12-16 13:10:00,176.51,176.52,176.49,176.5,6795.0,163.6463,163.6555,163.6277,163.637,6795.0
2019-12-16 13:20:00,176.5,176.5,176.46,176.5,12300.0,163.637,163.637,163.5999,163.637,12300.0
2019-12-16 13:30:00,176.5,176.51,176.43,176.46,5311.0,163.637,163.6463,163.5721,163.5999,5311.0
2019-12-16 13:40:00,176.47,176.53,176.43,176.52,12102.0,163.6092,163.6648,163.5721,163.6555,12102.0
2019-12-16 13:50:00,176.54,176.58,176.5,176.55,9634.0,163.6741,163.7112,163.637,163.6833,9634.0
2019-12-16 14:00:00,176.56,176.58,176.43,176.43,5494.0,163.6926,163.7112,163.5721,163.5721,5494.0
2019-12-16 14:10:00,176.44,176.45,176.38,176.41,58765.0,163.5814,163.5906,163.5257,163.5535,58765.0
2019-12-16 14:20:00,176.43,176.44,176.34,176.35,66766.0,163.5721,163.5814,163.4886,163.4979,66766.0
2019-12-16 14:30:00,176.36,176.37,176.3,176.31,8324.0,163.5072,163.5165,163.4516,163.4608,8324.0
2019-12-16 14:40:00,176.33,176.38,176.33,176.37,24512.0,163.4794,163.5257,163.4794,163.5165,24512.0
2019-12-16 14:50:00,176.35,176.36,176.31,176.31,3964.0,163.4979,163.5072,163.4608,163.4608,3964.0
2019-12-16 15:00:00,176.3,176.34,176.28,176.3,8052.0,163.4516,163.4886,163.433,163.4516,8052.0
2019-12-16 15:10:00,176.31,176.39,176.3,176.35,17751.0,163.4608,163.535,163.4516,163.4979,17751.0
2019-12-16 15:20:00,176.34,176.41,176.32,176.32,11003.0,163.4886,163.5535,163.4701,163.4701,11003.0
2019-12-16 15:30:00,176.31,176.42,176.26,176.39,24105.0,163.4608,163.5628,163.4145,163.535,24105.0
2019-12-16 15:40:00,176.35,176.35,176.2,176.2,10426.0,163.4979,163.4979,163.3588,163.3588,10426.0
2019-12-16 15:50:00,176.28,176.35,176.21,176.25,131676.0,163.433,163.4979,163.3681,163.4052,131676.0
2019-12-17 09:30:00,176.55,176.6,176.37,176.46,27690.0,163.6833,163.7297,163.5165,163.5999,27690.0
2019-12-17 09:40:00,176.45,176.45,176.22,176.24,9231.0,163.5906,163.5906,163.3774,163.3959,9231.0
2019-12-17 09:50:00,176.25,176.29,176.2,176.23,11979.0,163.4052,163.4423,163.3588,163.3867,11979.0
2019-12-17 10:00:00,176.25,176.37,176.21,176.35,13097.0,163.4052,163.5165,163.3681,163.4979,13097.0
2019-12-17 10:10:00,176.35,176.47,176.32,176.47,8073.0,163.4979,163.6092,163.4701,163.6092,8073.0
2019-12-17 10:20:00,176.4,176.5,176.38,176.48,19392.0,163.5443,163.637,163.5257,163.6184,19392.0
2019-12-17 10:30:00,176.45,176.47,176.38,176.44,12489.0,163.5906,163.6092,163.5257,163.5814,12489.0
2019-12-17 10:40:00,176.43,176.47,176.39,176.47,12257.0,163.5721,163.6092,163.535,163.6092,12257.0
2019-12-17 10:50:00,176.44,176.44,176.29,176.3,7367.0,163.5814,163.5814,163.4423,163.4516,7367.0
2019-12-17 11:00:00,176.31,176.38,176.31,176.33,18217.0,163.4608,163.5257,163.4608,163.4794,18217.0
2019-12-17 11:10:00,176.32,176.33,176.28,176.3,12703.0,163.4701,163.4794,163.433,163.4516,12703.0
2019-12-17 11:20:00,176.3,176.35,176.29,176.34,62443.0,163.4516,163.4979,163.4423,163.4886,62443.0
2019-12-17 11:30:00,176.28,176.38,176.26,176.38,6926.0,163.433,163.5257,163.4145,163.5257,6926.0
2019-12-17 11:40:00,176.38,176.4,176.32,176.4,14635.0,163.5257,163.5443,163.4701,163.5443,14635.0
2019-12-17 11:50:00,176.4,176.43,176.35,176.43,8084.0,163.5443,163.5721,163.4979,163.5721,8084.0
2019-12-17 12:00:00,176.41,176.46,176.41,176.43,6978.0,163.5535,163.5999,163.5535,163.5721,6978.0
2019-12-17 12:10:00,176.41,176.45,176.39,176.45,12809.0,163.5535,163.5906,163.535,163.5906,12809.0
2019-12-17 12:20:00,176.45,176.45,176.4,176.45,7821.0,163.5906,163.5906,163.5443,163.5906,7821.0
2019-12-17 12:30:00,176.45,176.45,176.41,176.44,12253.0,163.5906,163.5906,163.5535,163.5814,12253.0
2019-12-17 12:40:00,176.44,176.5,176.44,176.46,11927.0,163.5814,163.637,163.5814,163.5999,11927.0
2019-12-17 12:50:00,176.45,176.5,176.43,176.49,8101.0,163.5906,163.637,163.5721,163.6277,8101.0
2019-12-17 13:00:00,176.47,176.48,176.38,176.38,7876.0,163.6092,163.6184,163.5257,163.5257,7876.0
2019-12-17 13:10:00,176.39,176.41,176.37,176.39,8801.0,163.535,163.5535,163.5165,163.535,8801.0
2019-12-17 13:20:00,176.39,176.41,176.33,176.34,10883.0,163.535,163.5535,163.4794,163.4886,10883.0
2019-12-17 13:30:00,176.32,176.35,176.29,176.34,13433.0,163.4701,163.4979,163.4423,163.4886,13433.0
2019-12-17 13:40:00,176.34,176.41,176.33,176.36,15934.0,163.4886,163.5535,163.4794,163.5072,15934.0
2019-12-17 13:50:00,176.35,176.4,176.33,176.4,9388.0,163.4979,163.5443,163.4794,163.5443,9388.0
2019-12-17 14:00:00,176.41,176.46,176.31,176.36,183013.0,163.5535,163.5999,163.4608,163.5072,183013.0
2019-12-17 14:10:00,176.36,176.41,176.35,176.39,13977.0,163.5072,163.5535,163.4979,163.535,13977.0
2019-12-17 14:20:00,176.39,176.39,176.32,176.33,11788.0,163.535,163.535,163.4701,163.4794,11788.0
2019-12-17 14:30:00,176.34,176.41,176.33,176.4,76424.0,163.4886,163.5535,163.4794,163.5443,76424.0
2019-12-17 14:40:00,176.41,176.44,176.4,176.43,17704.0,163.5535,163.5814,163.5443,163.5721,17704.0
2019-12-17 14:50:00,176.42,176.43,176.38,176.39,19362.0,163.5628,163.5721,163.5257,163.535,19362.0
2019-12-17 15:00:00,176.38,176.39,176.32,176.33,8575.0,163.5257,163.535,163.4701,163.4794,8575.0
2019-12-17 15:10:00,176.33,176.37,176.31,176.37,17092.0,163.4794,163.5165,163.4608,163.5165,17092.0
2019-12-17 15:20:00,176.37,176.44,176.36,176.4,12551.0,163.5165,163.5814,163.5072,163.5443,12551.0
2019-12-17 15:30:00,176.4,176.43,176.35,176.39,21246.0,163.5443,163.5721,163.4979,163.535,21246.0
2019-12-17 15:40:00,176.36,176.37,176.28,176.28,32776.0,163.5072,163.5165,163.433,163.433,32776.0
2019-12-17 15:50:00,176.29,176.37,176.22,176.28,149486.0,163.4423,163.5165,163.3774,163.433,149486.0
2019-12-18 09:30:00,176.55,176.59,176.4,176.59,26793.0,163.6833,163.7204,163.5443,163.7204,26793.0
2019-12-18 09:40:00,176.55,176.62,176.34,176.34,5692.0,163.6833,163.7482,163.4886,163.4886,5692.0
2019-12-18 09:50:00,176.36,176.43,176.33,176.33,1860871.0,163.5072,163.5721,163.4794,163.4794,1860871.0
2019-12-18 10:00:00,176.33,176.38,176.3,176.35,5977.0,163.4794,163.5257,163.4516,163.4979,5977.0
2019-12-18 10:10:00,176.31,176.43,176.23,176.42,36423.0,163.4608,163.5721,163.3867,163.5628,36423.0
2019-12-18 10:20:00,176.37,176.4,176.31,176.31,28974.0,163.5165,163.5443,163.4608,163.4608,28974.0
2019-12-18 10:30:00,176.31,176.43,176.31,176.43,31475.0,163.4608,163.5721,163.4608,163.5721,31475.0
2019-12-18 10:40:00,176.44,176.45,176.37,176.38,28851.0,163.5814,163.5906,163.5165,163.5257,28851.0
2019-12-18 10:50:00,176.4,176.55,176.4,176.48,33038.0,163.5443,163.6833,163.5443,163.6184,33038.0
2019-12-18 11:00:00,176.49,176.52,176.44,176.44,2430.0,163.6277,163.6555,163.5814,163.5814,2430.0
2019-12-18 11:10:00,176.44,176.62,176.44,176.57,3886.0,163.5814,163.7482,163.5814,163.7019,3886.0
2019-12-18 11:20:00,176.59,176.61,176.58,176.61,13674.0,163.7204,163.739,163.7112,163.739,13674.0
2019-12-18 11:30:00,176.6,176.61,176.49,176.5,30947.0,163.7297,163.739,163.6277,163.637,30947.0
2019-12-18 11:40:00,176.5,176.52,176.47,176.48,32409.0,163.637,163.6555,163.6092,163.6184,32409.0
2019-12-18 11:50:00,176.43,176.46,176.4,176.46,808.0,163.5721,163.5999,163.5443,163.5999,808.0
2019-12-18 12:00:00,176.42,176.46,176.42,176.46,2413.0,163.5628,163.5999,163.5628,163.5999,2413.0
2019-12-18 12:10:00,176.42,176.49,176.42,176.45,1111.0,163.5628,163.6277,163.5628,163.5906,1111.0
2019-12-18 12:20:00,176.41,176.43,176.39,176.43,3541.0,163.5535,163.5721,163.535,163.5721,3541.0
2019-12-18 12:30:00,176.43,176.43,176.4,176.4,775.0,163.5721,163.5721,163.5443,163.5443,775.0
2019-12-18 12:40:00,176.41,176.44,176.41,176.43,1491.0,163.5535,163.5814,163.5535,163.5721,1491.0
2019-12-18 12:50:00,176.45,176.46,176.43,176.44,2562.0,163.5906,163.5999,163.5721,163.5814,2562.0
2019-12-18 13:00:00,176.46,176.49,176.45,176.47,2078.0,163.5999,163.6277,163.5906,163.6092,2078.0
2019-12-18 13:10:00,176.47,176.5,176.47,176.49,2398.0,163.6092,163.637,163.6092,163.6277,2398.0
2019-12-18 13:20:00,176.5,176.5,176.45,176.45,3775.0,163.637,163.637,163.5906,163.5906,3775.0
2019-12-18 13:30:00,176.44,176.47,176.43,176.47,2986.0,163.5814,163.6092,163.5721,163.6092,2986.0
2019-12-18 13:40:00,176.47,176.53,176.46,176.52,5342.0,163.6092,163.6648,163.5999,163.6555,5342.0
2019-12-18 13:50:00,176.51,176.53,176.5,176.52,8818.0,163.6463,163.6648,163.637,163.6555,8818.0
2019-12-18 14:00:00,176.53,176.55,176.42,176.53,36809.0,163.6648,163.6833,163.5628,163.6648,36809.0
2019-12-18 14:10:00,176.54,176.54,176.5,176.52,6310.0,163.6741,163.6741,163.637,163.6555,6310.0
2019-12-18 14:20:00,176.51,176.51,176.48,176.5,4554.0,163.6463,163.6463,163.6184,163.637,4554.0
2019-12-18 14:30:00,176.49,176.58,176.49,176.56,182630.0,163.6277,163.7112,163.6277,163.6926,182630.0
2019-12-18 14:40:00,176.54,176.58,176.53,176.54,8251.0,163.6741,163.7112,163.6648,163.6741,8251.0
2019-12-18 14:50:00,176.54,176.57,176.54,176.56,18609.0,163.6741,163.7019,163.6741,163.6926,18609.0
2019-12-18 15:00:00,176.55,176.56,176.5,176.55,38273.0,163.6833,163.6926,163.637,163.6833,38273.0
2019-12-18 15:10:00,176.56,176.57,176.46,176.52,16143.0,163.6926,163.7019,163.5999,163.6555,16143.0
2019-12-18 15:20:00,176.52,176.54,176.48,176.5,39132.0,163.6555,163.6741,163.6184,163.637,39132.0
2019-12-18 15:30:00,176.5,176.51,176.37,176.48,81309.0,163.637,163.6463,163.5165,163.6184,81309.0
2019-12-18 15:40:00,176.46,176.53,176.43,176.47,15612.0,163.5999,163.6648,163.5721,163.6092,15612.0
2019-12-18 15:50:00,176.47,176.48,176.28,176.28,100285.0,163.6092,163.6184,163.433,163.433,100285.0
2019-12-19 09:30:00,176.43,176.62,176.31,176.49,42162.0,163.5721,163.7482,163.4608,163.6277,42162.0
2019-12-19 09:40:00,176.55,176.57,176.49,176.54,3700.0,163.6833,163.7019,163.6277,163.6741,3700.0
2019-12-19 09:50:00,176.54,176.58,176.53,176.55,7992.0,163.6741,163.7112,163.6648,163.6833,7992.0
2019-12-19 10:00:00,176.54,176.55,176.49,176.53,5314.0,163.6741,163.6833,163.6277,163.6648,5314.0
2019-12-19 10:10:00,176.55,176.55,176.45,176.46,67793.0,163.6833,163.6833,163.5906,163.5999,67793.0
2019-12-19 10:20:00,176.46,176.6,176.44,176.58,10281.0,163.5999,163.7297,163.5814,163.7112,10281.0
2019-12-19 10:30:00,176.63,176.63,176.55,176.57,4106.0,163.7575,163.7575,163.6833,163.7019,4106.0
2019-12-19 10:40:00,176.57,176.69,176.57,176.65,4878.0,163.7019,163.8131,163.7019,163.776,4878.0
2019-12-19 10:50:00,176.64,176.68,176.63,176.63,12901.0,163.7668,163.8039,163.7575,163.7575,12901.0
2019-12-19 11:00:00,176.63,176.72,176.61,176.68,6115.0,163.7575,163.8409,163.739,163.8039,6115.0
2019-12-19 11:10:00,176.67,176.72,176.65,176.72,2410.0,163.7946,163.8409,163.776,163.8409,2410.0
2019-12-19 11:20:00,176.73,176.86,176.73,176.82,11206.0,163.8502,163.9707,163.8502,163.9337,11206.0
2019-12-19 11:30:00,176.82,176.92,176.81,176.83,6192.0,163.9337,164.0264,163.9244,163.9429,6192.0
2019-12-19 11:40:00,176.82,176.84,176.78,176.83,3449.0,163.9337,163.9522,163.8966,163.9429,3449.0
2019-12-19 11:50:00,176.82,176.87,176.79,176.82,11190.0,163.9337,163.98,163.9058,163.9337,11190.0
2019-12-19 12:00:00,176.81,176.92,176.8,176.89,17233.0,163.9244,164.0264,163.9151,163.9986,17233.0
2019-12-19 12:10:00,176.88,176.95,176.86,176.93,5959.0,163.9893,164.0542,163.9707,164.0356,5959.0
2019-12-19 12:20:00,176.95,176.95,176.88,176.92,857.0,164.0542,164.0542,163.9893,164.0264,857.0
2019-12-19 12:30:00,176.9,176.91,176.86,176.89,32166.0,164.0078,164.0171,163.9707,163.9986,32166.0
2019-12-19 12:40:00,176.89,176.9,176.81,176.82,2690.0,163.9986,164.0078,163.9244,163.9337,2690.0
2019-12-19 12:50:00,176.83,176.85,176.8,176.84,4349.0,163.9429,163.9615,163.9151,163.9522,4349.0
2019-12-19 13:00:00,176.84,176.85,176.79,176.83,7084.0,163.9522,163.9615,163.9058,163.9429,7084.0
2019-12-19 13:10:00,176.83,176.93,176.83,176.92,9725.0,163.9429,164.0356,163.9429,164.0264,9725.0
2019-12-19 13:20:00,176.92,176.92,176.88,176.91,1286.0,164.0264,164.0264,163.9893,164.0171,1286.0
2019-12-19 13:30:00,176.89,176.98,176.88,176.96,1673.0,163.9986,164.082,163.9893,164.0635,1673.0
2019-12-19 13:40:00,176.98,177.0,176.95,176.99,14307.0,164.082,164.1005,164.0542,164.0913,14307.0
2019-12-19 13:50:00,176.99,177.01,176.97,177.0,3572.0,164.0913,164.1098,164.0727,164.1005,3572.0
2019-12-19 14:00:00,176.99,177.03,176.98,177.02,5645.0,164.0913,164.1284,164.082,164.1191,5645.0
2019-12-19 14:10:00,177.02,177.05,177.01,177.04,5187.0,164.1191,164.1469,164.1098,164.1376,5187.0
2019-12-19 14:20:00,177.05,177.08,177.04,177.06,90522.0,164.1469,164.1747,164.1376,164.1562,90522.0
2019-12-19 14:30:00,177.06,177.1,177.05,177.07,79590.0,164.1562,164.1933,164.1469,164.1654,79590.0
2019-12-19 14:40:00,177.06,177.09,177.06,177.06,4403.0,164.1562,164.184,164.1562,164.1562,4403.0
2019-12-19 14:50:00,177.06,177.07,177.01,177.04,40349.0,164.1562,164.1654,164.1098,164.1376,40349.0
2019-12-19 15:00:00,177.03,177.06,176.95,176.95,8844.0,164.1284,164.1562,164.0542,164.0542,8844.0
2019-12-19 15:10:00,176.96,176.98,176.92,176.96,8436.0,164.0635,164.082,164.0264,164.0635,8436.0
2019-12-19 15:20:00,176.96,176.98,176.89,176.89,6481.0,164.0635,164.082,163.9986,163.9986,6481.0
2019-12-19 15:30:00,176.89,176.93,176.86,176.86,18175.0,163.9986,164.0356,163.9707,163.9707,18175.0
2019-12-19 15:40:00,176.86,176.95,176.86,176.88,14010.0,163.9707,164.0542,163.9707,163.9893,14010.0
2019-12-19 15:50:00,176.84,177.08,176.81,177.08,30340.0,163.9522,164.1747,163.9244,164.1747,30340.0
2019-12-20 09:30:00,177.74,177.91,177.64,177.79,46681.0,164.7866,164.9442,164.6939,164.833,46681.0
2019-12-20 09:40:00,177.82,177.82,177.69,177.8,6108.0,164.8608,164.8608,164.7403,164.8422,6108.0
2019-12-20 09:50:00,177.78,177.78,177.73,177.76,3976.0,164.8237,164.8237,164.7773,164.8052,3976.0
2019-12-20 10:00:00,177.77,177.87,177.76,177.78,17063.0,164.8144,164.9071,164.8052,164.8237,17063.0
2019-12-20 10:10:00,177.79,177.8,177.71,177.74,4612.0,164.833,164.8422,164.7588,164.7866,4612.0
2019-12-20 10:20:00,177.73,177.87,177.73,177.86,3540.0,164.7773,164.9071,164.7773,164.8979,3540.0
2019-12-20 10:30:00,177.87,177.92,177.85,177.85,2301.0,164.9071,164.9535,164.8886,164.8886,2301.0
2019-12-20 10:40:00,177.86,177.95,177.86,177.95,137543.0,164.8979,164.9813,164.8979,164.9813,137543.0
2019-12-20 10:50:00,177.95,177.95,177.91,177.94,13551.0,164.9813,164.9813,164.9442,164.972,13551.0
2019-12-20 11:00:00,177.95,178.09,177.95,178.09,8292.0,164.9813,165.1111,164.9813,165.1111,8292.0
2019-12-20 11:10:00,178.08,178.11,178.05,178.07,2746.0,165.1018,165.1296,165.074,165.0926,2746.0
2019-12-20 11:20:00,178.09,178.1,178.03,178.03,6020.0,165.1111,165.1204,165.0555,165.0555,6020.0
2019-12-20 11:30:00,178.07,178.17,178.06,178.12,31663.0,165.0926,165.1853,165.0833,165.1389,31663.0
2019-12-20 11:40:00,178.1,178.12,178.07,178.09,4071.0,165.1204,165.1389,165.0926,165.1111,4071.0
2019-12-20 11:50:00,178.11,178.12,178.04,178.06,19319.0,165.1296,165.1389,165.0647,165.0833,19319.0
2019-12-20 12:00:00,178.03,178.03,177.96,177.96,2218.0,165.0555,165.0555,164.9906,164.9906,2218.0
2019-12-20 12:10:00,177.97,178.03,177.97,178.03,2958.0,164.9998,165.0555,164.9998,165.0555,2958.0
2019-12-20 12:20:00,178.01,178.03,178.0,178.03,6758.0,165.0369,165.0555,165.0277,165.0555,6758.0
2019-12-20 12:30:00,178.05,178.05,178.01,178.01,62533.0,165.074,165.074,165.0369,165.0369,62533.0
2019-12-20 12:40:00,178.03,178.1,178.02,178.06,14399.0,165.0555,165.1204,165.0462,165.0833,14399.0
2019-12-20 12:50:00,178.05,178.07,178.03,178.03,5062.0,165.074,165.0926,165.0555,165.0555,5062.0
2019-12-20 13:00:00,178.03,178.07,178.03,178.06,5970.0,165.0555,165.0926,165.0555,165.0833,5970.0
2019-12-20 13:10:00,178.08,178.09,178.05,178.07,5329.0,165.1018,165.1111,165.074,165.0926,5329.0
2019-12-20 13:20:00,178.08,178.1,178.03,178.03,53059.0,165.1018,165.1204,165.0555,165.0555,53059.0
2019-12-20 13:30:00,178.03,178.06,178.03,178.04,5072.0,165.0555,165.0833,165.0555,165.0647,5072.0
2019-12-20 13:40:00,178.05,178.05,178.01,178.04,26365.0,165.074,165.074,165.0369,165.0647,26365.0
2019-12-20 13:50:00,178.04,178.04,177.99,178.01,2206.0,165.0647,165.0647,165.0184,165.0369,2206.0
2019-12-20 14:00:00,178.01,178.01,177.95,177.96,17308.0,165.0369,165.0369,164.9813,164.9906,17308.0
2019-12-20 14:10:00,177.96,177.99,177.95,177.97,19316.0,164.9906,165.0184,164.9813,164.9998,19316.0
2019-12-20 14:20:00,177.98,177.99,177.96,177.98,6227.0,165.0091,165.0184,164.9906,165.0091,6227.0
2019-12-20 14:30:00,178.0,178.0,177.96,177.98,7715.0,165.0277,165.0277,164.9906,165.0091,7715.0
2019-12-20 14:40:00,177.98,178.11,177.96,178.11,19947.0,165.0091,165.1296,164.9906,165.1296,19947.0
2019-12-20 14:50:00,178.09,178.19,178.09,178.14,12907.0,165.1111,165.2038,165.1111,165.1575,12907.0
2019-12-20 15:00:00,178.14,178.14,178.06,178.06,25803.0,165.1575,165.1575,165.0833,165.0833,25803.0
2019-12-20 15:10:00,178.05,178.09,178.02,178.08,18425.0,165.074,165.1111,165.0462,165.1018,18425.0
2019-12-20 15:20:00,178.08,178.08,178.03,178.04,6681.0,165.1018,165.1018,165.0555,165.0647,6681.0
2019-12-20 15:30:00,178.06,178.1,178.0,178.01,16059.0,165.0833,165.1204,165.0277,165.0369,16059.0
2019-12-20 15:40:00,178.0,178.01,177.91,177.95,14289.0,165.0277,165.0369,164.9442,164.9813,14289.0
2019-12-20 15:50:00,177.99,178.12,177.92,177.92,124795.0,165.0184,165.1389,164.9535,164.9535,124795.0
2019-12-23 09:30:00,178.44,178.44,178.11,178.12,20460.0,165.4356,165.4356,165.1296,165.1389,20460.0
2019-12-23 09:40:00,178.09,178.13,178.08,178.13,3850.0,165.1111,165.1482,165.1018,165.1482,3850.0
2019-12-23 09:50:00,178.17,178.18,178.11,178.14,8117.0,165.1853,165.1945,165.1296,165.1575,8117.0
2019-12-23 10:00:00,178.17,178.18,178.09,178.1,3100.0,165.1853,165.1945,165.1111,165.1204,3100.0
2019-12-23 10:10:00,178.12,178.23,178.12,178.22,14055.0,165.1389,165.2409,165.1389,165.2316,14055.0
2019-12-23 10:20:00,178.21,178.22,178.16,178.16,7983.0,165.2224,165.2316,165.176,165.176,7983.0
2019-12-23 10:30:00,178.17,178.19,178.14,178.19,19366.0,165.1853,165.2038,165.1575,165.2038,19366.0
2019-12-23 10:40:00,178.19,178.23,178.19,178.19,2123.0,165.2038,165.2409,165.2038,165.2038,2123.0
2019-12-23 10:50:00,178.2,178.29,178.2,178.29,4306.0,165.2131,165.2965,165.2131,165.2965,4306.0
2019-12-23 11:00:00,178.28,178.31,178.24,178.25,11323.0,165.2873,165.3151,165.2502,165.2594,11323.0
2019-12-23 11:10:00,178.22,178.24,178.2,178.24,2711.0,165.2316,165.2502,165.2131,165.2502,2711.0
2019-12-23 11:20:00,178.25,178.31,178.24,178.29,2147.0,165.2594,165.3151,165.2502,165.2965,2147.0
2019-12-23 11:30:00,178.29,178.33,178.28,178.28,5225.0,165.2965,165.3336,165.2873,165.2873,5225.0
2019-12-23 11:40:00,178.28,178.29,178.25,178.27,15453.0,165.2873,165.2965,165.2594,165.278,15453.0
2019-12-23 11:50:00,178.27,178.28,178.25,178.27,3119.0,165.278,165.2873,165.2594,165.278,3119.0
2019-12-23 12:00:00,178.27,178.28,178.25,178.27,5126.0,165.278,165.2873,165.2594,165.278,5126.0
2019-12-23 12:10:00,178.27,178.27,178.23,178.24,7468.0,165.278,165.278,165.2409,165.2502,7468.0
2019-12-23 12:20:00,178.22,178.22,178.14,178.14,4797.0,165.2316,165.2316,165.1575,165.1575,4797.0
2019-12-23 12:30:00,178.17,178.2,178.17,178.19,4053.0,165.1853,165.2131,165.1853,165.2038,4053.0
2019-12-23 12:40:00,178.19,178.21,178.18,178.19,5460.0,165.2038,165.2224,165.1945,165.2038,5460.0
2019-12-23 12:50:00,178.19,178.2,178.17,178.18,3816.0,165.2038,165.2131,165.1853,165.1945,3816.0
2019-12-23 13:00:00,178.21,178.24,178.19,178.24,11491.0,165.2224,165.2502,165.2038,165.2502,11491.0
2019-12-23 13:10:00,178.24,178.28,178.23,178.27,9262.0,165.2502,165.2873,165.2409,165.278,9262.0
2019-12-23 13:20:00,178.28,178.28,178.26,178.27,2308.0,165.2873,165.2873,165.2687,165.278,2308.0
2019-12-23 13:30:00,178.28,178.28,178.22,178.23,2115.0,165.2873,165.2873,165.2316,165.2409,2115.0
2019-12-23 13:40:00,178.23,178.23,178.18,178.18,6950.0,165.2409,165.2409,165.1945,165.1945,6950.0
2019-12-23 13:50:00,178.18,178.22,178.17,178.21,6794.0,165.1945,165.2316,165.1853,165.2224,6794.0
2019-12-23 14:00:00,178.22,178.26,178.22,178.26,4940.0,165.2316,165.2687,165.2316,165.2687,4940.0
2019-12-23 14:10:00,178.25,178.27,178.24,178.25,3128.0,165.2594,165.278,165.2502,165.2594,3128.0
2019-12-23 14:20:00,178.25,178.26,178.2,178.23,34889.0,165.2594,165.2687,165.2131,165.2409,34889.0
2019-12-23 14:30:00,178.25,178.26,178.19,178.2,7519.0,165.2594,165.2687,165.2038,165.2131,7519.0
2019-12-23 14:40:00,178.21,178.22,178.19,178.21,7184.0,165.2224,165.2316,165.2038,165.2224,7184.0
2019-12-23 14:50:00,178.2,178.23,178.19,178.21,49226.0,165.2131,165.2409,165.2038,165.2224,49226.0
2019-12-23 15:00:00,178.21,178.23,178.18,178.2,6428.0,165.2224,165.2409,165.1945,165.2131,6428.0
2019-12-23 15:10:00,178.21,178.22,178.17,178.17,24170.0,165.2224,165.2316,165.1853,165.1853,24170.0
2019-12-23 15:20:00,178.16,178.22,178.12,178.19,6391.0,165.176,165.2316,165.1389,165.2038,6391.0
2019-12-23 15:30:00,178.2,178.22,178.12,178.14,11919.0,165.2131,165.2316,165.1389,165.1575,11919.0
2019-12-23 15:40:00,178.13,178.13,178.07,178.07,6301.0,165.1482,165.1482,165.0926,165.0926,6301.0
2019-12-23 15:50:00,178.08,178.15,178.03,178.15,19140.0,165.1018,165.1667,165.0555,165.1667,19140.0
2019-12-24 09:30:00,178.23,178.25,178.05,178.11,6061.0,165.2409,165.2594,165.074,165.1296,6061.0
2019-12-24 09:40:00,178.07,178.07,177.97,178.0,12759.0,165.0926,165.0926,164.9998,165.0277,12759.0
2019-12-24 09:50:00,177.95,177.97,177.92,177.96,9049.0,164.9813,164.9998,164.9535,164.9906,9049.0
2019-12-24 10:00:00,178.02,178.09,178.02,178.05,9264.0,165.0462,165.1111,165.0462,165.074,9264.0
2019-12-24 10:10:00,178.07,178.08,178.03,178.07,3021.0,165.0926,165.1018,165.0555,165.0926,3021.0
2019-12-24 10:20:00,178.02,178.12,178.02,178.12,5435.0,165.0462,165.1389,165.0462,165.1389,5435.0
2019-12-24 10:30:00,178.12,178.14,178.11,178.13,2784.0,165.1389,165.1575,165.1296,165.1482,2784.0
2019-12-24 10:40:00,178.13,178.13,178.11,178.12,893.0,165.1482,165.1482,165.1296,165.1389,893.0
2019-12-24 10:50:00,178.1,178.13,178.06,178.08,4102.0,165.1204,165.1482,165.0833,165.1018,4102.0
2019-12-24 11:00:00,178.1,178.11,178.1,178.1,153.0,165.1204,165.1296,165.1204,165.1204,153.0
2019-12-24 11:10:00,178.13,178.14,178.11,178.13,7433.0,165.1482,165.1575,165.1296,165.1482,7433.0
2019-12-24 11:20:00,178.11,178.12,178.08,178.1,5212.0,165.1296,165.1389,165.1018,165.1204,5212.0
2019-12-24 11:30:00,178.13,178.14,178.08,178.1,5946.0,165.1482,165.1575,165.1018,165.1204,5946.0
2019-12-24 11:40:00,178.12,178.15,178.11,178.14,3343.0,165.1389,165.1667,165.1296,165.1575,3343.0
2019-12-24 11:50:00,178.13,178.13,178.1,178.1,2295.0,165.1482,165.1482,165.1204,165.1204,2295.0
2019-12-24 12:00:00,178.1,178.12,178.06,178.08,9568.0,165.1204,165.1389,165.0833,165.1018,9568.0
2019-12-24 12:10:00,178.09,178.09,178.06,178.09,519.0,165.1111,165.1111,165.0833,165.1111,519.0
2019-12-24 12:20:00,178.09,178.12,178.09,178.11,10071.0,165.1111,165.1389,165.1111,165.1296,10071.0
2019-12-24 12:30:00,178.09,178.13,178.08,178.08,6008.0,165.1111,165.1482,165.1018,165.1018,6008.0
2019-12-24 12:40:00,178.06,178.08,178.04,178.06,7119.0,165.0833,165.1018,165.0647,165.0833,7119.0
2019-12-24 12:50:00,178.05,178.13,178.05,178.11,9500.0,165.074,165.1482,165.074,165.1296,9500.0
2019-12-26 09:30:00,178.41,178.54,178.22,178.54,24501.0,165.4078,165.5283,165.2316,165.5283,24501.0
2019-12-26 09:40:00,178.53,178.59,178.52,178.57,17052.0,165.519,165.5747,165.5098,165.5561,17052.0
2019-12-26 09:50:00,178.56,178.57,178.52,178.54,5321.0,165.5469,165.5561,165.5098,165.5283,5321.0
2019-12-26 10:00:00,178.54,178.58,178.54,178.58,9055.0,165.5283,165.5654,165.5283,165.5654,9055.0
2019-12-26 10:10:00,178.59,178.6,178.55,178.58,39786.0,165.5747,165.5839,165.5376,165.5654,39786.0
2019-12-26 10:20:00,178.6,178.65,178.6,178.61,9661.0,165.5839,165.6303,165.5839,165.5932,9661.0
2019-12-26 10:30:00,178.65,178.67,178.64,178.65,4034.0,165.6303,165.6488,165.621,165.6303,4034.0
2019-12-26 10:40:00,178.67,178.7,178.64,178.69,2345.0,165.6488,165.6766,165.621,165.6674,2345.0
2019-12-26 10:50:00,178.7,178.74,178.68,178.71,7995.0,165.6766,165.7137,165.6581,165.6859,7995.0
2019-12-26 11:00:00,178.71,178.81,178.71,178.77,7782.0,165.6859,165.7786,165.6859,165.7415,7782.0
2019-12-26 11:10:00,178.78,178.78,178.72,178.77,16854.0,165.7508,165.7508,165.6952,165.7415,16854.0
2019-12-26 11:20:00,178.77,178.78,178.71,178.71,5018.0,165.7415,165.7508,165.6859,165.6859,5018.0
2019-12-26 11:30:00,178.72,178.72,178.68,178.68,950.0,165.6952,165.6952,165.6581,165.6581,950.0
2019-12-26 11:40:00,178.69,178.72,178.67,178.69,4971.0,165.6674,165.6952,165.6488,165.6674,4971.0
2019-12-26 11:50:00,178.69,178.71,178.68,178.69,8512.0,165.6674,165.6859,165.6581,165.6674,8512.0
2019-12-26 12:00:00,178.68,178.69,178.66,178.66,4678.0,165.6581,165.6674,165.6396,165.6396,4678.0
2019-12-26 12:10:00,178.66,178.66,178.54,178.55,19643.0,165.6396,165.6396,165.5283,165.5376,19643.0
2019-12-26 12:20:00,178.57,178.58,178.55,178.57,855.0,165.5561,165.5654,165.5376,165.5561,855.0
2019-12-26 12:30:00,178.58,178.62,178.58,178.62,1425.0,165.5654,165.6025,165.5654,165.6025,1425.0
2019-12-26 12:40:00,178.62,178.62,178.59,178.59,4300.0,165.6025,165.6025,165.5747,165.5747,4300.0
2019-12-26 12:50:00,178.62,178.64,178.6,178.64,2483.0,165.6025,165.621,165.5839,165.621,2483.0
2019-12-26 13:00:00,178.64,178.64,178.64,178.64,0.0,165.621,165.621,165.621,165.621,0.0
2019-12-26 13:10:00,178.67,178.73,178.67,178.72,2103.0,165.6488,165.7045,165.6488,165.6952,2103.0
2019-12-26 13:20:00,178.74,178.74,178.69,178.71,3281.0,165.7137,165.7137,165.6674,165.6859,3281.0
2019-12-26 13:30:00,178.72,178.74,178.69,178.74,4329.0,165.6952,165.7137,165.6674,165.7137,4329.0
2019-12-26 13:40:00,178.73,178.74,178.7,178.7,39665.0,165.7045,165.7137,165.6766,165.6766,39665.0
2019-12-26 13:50:00,178.7,178.74,178.69,178.74,14870.0,165.6766,165.7137,165.6674,165.7137,14870.0
2019-12-26 14:00:00,178.74,178.78,178.72,178.75,4246.0,165.7137,165.7508,165.6952,165.723,4246.0
2019-12-26 14:10:00,178.75,178.77,178.73,178.74,7862.0,165.723,165.7415,165.7045,165.7137,7862.0
2019-12-26 14:20:00,178.7,178.71,178.69,178.7,432.0,165.6766,165.6859,165.6674,165.6766,432.0
2019-12-26 14:30:00,178.69,178.7,178.67,178.68,1389.0,165.6674,165.6766,165.6488,165.6581,1389.0
2019-12-26 14:40:00,178.68,178.68,178.66,178.68,2945.0,165.6581,165.6581,165.6396,165.6581,2945.0
2019-12-26 14:50:00,178.68,178.68,178.66,178.67,867.0,165.6581,165.6581,165.6396,165.6488,867.0
2019-12-26 15:00:00,178.66,178.66,178.64,178.64,2356.0,165.6396,165.6396,165.621,165.621,2356.0
2019-12-26 15:10:00,178.64,178.65,178.62,178.65,1904.0,165.621,165.6303,165.6025,165.6303,1904.0
2019-12-26 15:20:00,178.67,178.68,178.63,178.63,1556.0,165.6488,165.6581,165.6117,165.6117,1556.0
2019-12-26 15:30:00,178.61,178.61,178.55,178.58,9315.0,165.5932,165.5932,165.5376,165.5654,9315.0
2019-12-26 15:40:00,178.62,178.8,178.62,178.72,10010.0,165.6025,165.7694,165.6025,165.6952,10010.0
2019-12-26 15:50:00,178.74,179.0,178.7,178.98,26122.0,165.7137,165.9548,165.6766,165.9362,26122.0
2019-12-27 09:30:00,179.46,179.67,179.29,179.29,21278.0,166.3813,166.576,166.2236,166.2236,21278.0
2019-12-27 09:40:00,179.31,179.33,179.13,179.13,6041.0,166.2422,166.2607,166.0753,166.0753,6041.0
2019-12-27 09:50:00,179.07,179.08,178.75,178.76,6163.0,166.0197,166.029,165.723,165.7323,6163.0
2019-12-27 10:00:00,178.75,178.94,178.75,178.92,9523.0,165.723,165.8992,165.723,165.8806,9523.0
2019-12-27 10:10:00,178.92,179.02,178.91,179.02,7942.0,165.8806,165.9733,165.8713,165.9733,7942.0
2019-12-27 10:20:00,179.01,179.06,179.0,179.03,3813.0,165.9641,166.0104,165.9548,165.9826,3813.0
2019-12-27 10:30:00,179.03,179.05,178.95,179.01,6717.0,165.9826,166.0011,165.9084,165.9641,6717.0
2019-12-27 10:40:00,179.0,179.1,178.98,179.1,12350.0,165.9548,166.0475,165.9362,166.0475,12350.0
2019-12-27 10:50:00,179.1,179.18,179.1,179.14,5808.0,166.0475,166.1217,166.0475,166.0846,5808.0
2019-12-27 11:00:00,179.17,179.23,179.17,179.22,15493.0,166.1124,166.168,166.1124,166.1588,15493.0
2019-12-27 11:10:00,179.21,179.23,179.17,179.19,3673.0,166.1495,166.168,166.1124,166.1309,3673.0
2019-12-27 11:20:00,179.2,179.25,179.2,179.21,6390.0,166.1402,166.1866,166.1402,166.1495,6390.0
2019-12-27 11:30:00,179.21,179.28,179.2,179.21,137648.0,166.1495,166.2144,166.1402,166.1495,137648.0
2019-12-27 11:40:00,179.22,179.28,179.22,179.24,4018.0,166.1588,166.2144,166.1588,166.1773,4018.0
2019-12-27 11:50:00,179.24,179.26,179.23,179.23,8447.0,166.1773,166.1958,166.168,166.168,8447.0
2019-12-27 12:00:00,179.2,179.22,179.11,179.11,18613.0,166.1402,166.1588,166.0568,166.0568,18613.0
2019-12-27 12:10:00,179.12,179.19,179.12,179.19,9699.0,166.066,166.1309,166.066,166.1309,9699.0
2019-12-27 12:20:00,179.19,179.21,179.06,179.07,34999.0,166.1309,166.1495,166.0104,166.0197,34999.0
2019-12-27 12:30:00,179.06,179.1,179.06,179.09,8351.0,166.0104,166.0475,166.0104,166.0382,8351.0
2019-12-27 12:40:00,179.08,179.15,179.05,179.14,10343.0,166.029,166.0939,166.0011,166.0846,10343.0
2019-12-27 12:50:00,179.15,179.17,179.13,179.15,11165.0,166.0939,166.1124,166.0753,166.0939,11165.0
2019-12-27 13:00:00,179.15,179.18,179.14,179.17,33025.0,166.0939,166.1217,166.0846,166.1124,33025.0
2019-12-27 13:10:00,179.18,179.18,179.08,179.08,5124.0,166.1217,166.1217,166.029,166.029,5124.0
2019-12-27 13:20:00,179.08,179.1,179.02,179.02,2579.0,166.029,166.0475,165.9733,165.9733,2579.0
2019-12-27 13:30:00,179.0,179.05,178.98,179.05,7782.0,165.9548,166.0011,165.9362,166.0011,7782.0
2019-12-27 13:40:00,179.05,179.06,179.01,179.01,3946.0,166.0011,166.0104,165.9641,165.9641,3946.0
2019-12-27 13:50:00,179.01,179.01,178.96,178.99,3975.0,165.9641,165.9641,165.9177,165.9455,3975.0
2019-12-27 14:00:00,178.99,179.06,178.98,179.05,4784.0,165.9455,166.0104,165.9362,166.0011,4784.0
2019-12-27 14:10:00,179.04,179.06,179.02,179.05,2670.0,165.9919,166.0104,165.9733,166.0011,2670.0
2019-12-27 14:20:00,179.05,179.09,179.05,179.07,2064.0,166.0011,166.0382,166.0011,166.0197,2064.0
2019-12-27 14:30:00,179.08,179.12,179.08,179.11,4725.0,166.029,166.066,166.029,166.0568,4725.0
2019-12-27 14:40:00,179.12,179.16,179.11,179.13,3479.0,166.066,166.1031,166.0568,166.0753,3479.0
2019-12-27 14:50:00,179.13,179.18,179.13,179.15,4895.0,166.0753,166.1217,166.0753,166.0939,4895.0
2019-12-27 15:00:00,179.14,179.16,179.06,179.08,5387.0,166.0846,166.1031,166.0104,166.029,5387.0
2019-12-27 15:10:00,179.08,179.1,179.06,179.1,2400.0,166.029,166.0475,166.0104,166.0475,2400.0
2019-12-27 15:20:00,179.11,179.11,179.02,179.03,8471.0,166.0568,166.0568,165.9733,165.9826,8471.0
2019-12-27 15:30:00,179.03,179.05,179.0,179.01,9500.0,165.9826,166.0011,165.9548,165.9641,9500.0
2019-12-27 15:40:00,179.02,179.02,178.73,178.73,22936.0,165.9733,165.9733,165.7045,165.7045,22936.0
2019-12-27 15:50:00,178.76,178.98,178.63,178.93,130026.0,165.7323,165.9362,165.6117,165.8899,130026.0
2019-12-30 09:30:00,179.03,179.06,178.34,178.34,17747.0,165.9826,166.0104,165.3429,165.3429,17747.0
2019-12-30 09:40:00,178.38,178.4,178.08,178.08,33916.0,165.38,165.3985,165.1018,165.1018,33916.0
2019-12-30 09:50:00,178.03,178.27,178.03,178.11,93977.0,165.0555,165.278,165.0555,165.1296,93977.0
2019-12-30 10:00:00,178.15,178.21,178.09,178.17,37028.0,165.1667,165.2224,165.1111,165.1853,37028.0
2019-12-30 10:10:00,178.12,178.14,177.67,177.79,15393.0,165.1389,165.1575,164.7217,164.833,15393.0
2019-12-30 10:20:00,177.77,177.88,177.7,177.81,5664.0,164.8144,164.9164,164.7495,164.8515,5664.0
2019-12-30 10:30:00,177.81,177.89,177.72,177.89,8409.0,164.8515,164.9257,164.7681,164.9257,8409.0
2019-12-30 10:40:00,177.91,178.0,177.89,177.92,4774.0,164.9442,165.0277,164.9257,164.9535,4774.0
2019-12-30 10:50:00,177.89,178.02,177.87,178.01,5937.0,164.9257,165.0462,164.9071,165.0369,5937.0
2019-12-30 11:00:00,178.04,178.04,177.83,177.86,6262.0,165.0647,165.0647,164.8701,164.8979,6262.0
2019-12-30 11:10:00,177.84,178.09,177.84,178.07,5150.0,164.8793,165.1111,164.8793,165.0926,5150.0
2019-12-30 11:20:00,178.1,178.15,178.06,178.12,9991.0,165.1204,165.1667,165.0833,165.1389,9991.0
2019-12-30 11:30:00,178.1,178.11,178.02,178.09,56261.0,165.1204,165.1296,165.0462,165.1111,56261.0
2019-12-30 11:40:00,178.09,178.25,178.06,178.25,10286.0,165.1111,165.2594,165.0833,165.2594,10286.0
2019-12-30 11:50:00,178.23,178.23,178.17,178.17,6764.0,165.2409,165.2409,165.1853,165.1853,6764.0
2019-12-30 12:00:00,178.18,178.27,178.18,178.27,24010.0,165.1945,165.278,165.1945,165.278,24010.0
2019-12-30 12:10:00,178.26,178.34,178.26,178.31,32636.0,165.2687,165.3429,165.2687,165.3151,32636.0
2019-12-30 12:20:00,178.31,178.4,178.27,178.4,9581.0,165.3151,165.3985,165.278,165.3985,9581.0
2019-12-30 12:30:00,178.41,178.45,178.4,178.44,10354.0,165.4078,165.4449,165.3985,165.4356,10354.0
2019-12-30 12:40:00,178.44,178.46,178.42,178.46,2400.0,165.4356,165.4541,165.4171,165.4541,2400.0
2019-12-30 12:50:00,178.46,178.5,178.39,178.39,11394.0,165.4541,165.4912,165.3892,165.3892,11394.0
2019-12-30 13:00:00,178.39,178.42,178.3,178.32,10672.0,165.3892,165.4171,165.3058,165.3243,10672.0
2019-12-30 13:10:00,178.31,178.39,178.31,178.33,9587.0,165.3151,165.3892,165.3151,165.3336,9587.0
2019-12-30 13:20:00,178.32,178.35,178.27,178.27,5078.0,165.3243,165.3522,165.278,165.278,5078.0
2019-12-30 13:30:00,178.28,178.3,178.25,178.28,8530.0,165.2873,165.3058,165.2594,165.2873,8530.0
2019-12-30 13:40:00,178.31,178.32,178.24,178.24,9793.0,165.3151,165.3243,165.2502,165.2502,9793.0
2019-12-30 13:50:00,178.24,178.37,178.24,178.34,39271.0,165.2502,165.3707,165.2502,165.3429,39271.0
2019-12-30 14:00:00,178.35,178.35,178.12,178.13,25010.0,165.3522,165.3522,165.1389,165.1482,25010.0
2019-12-30 14:10:00,178.14,178.14,178.1,178.12,3917.0,165.1575,165.1575,165.1204,165.1389,3917.0
2019-12-30 14:20:00,178.13,178.13,178.03,178.08,7175.0,165.1482,165.1482,165.0555,165.1018,7175.0
2019-12-30 14:30:00,178.07,178.07,178.0,178.02,5184.0,165.0926,165.0926,165.0277,165.0462,5184.0
2019-12-30 14:40:00,178.02,178.07,177.99,178.06,16819.0,165.0462,165.0926,165.0184,165.0833,16819.0
2019-12-30 14:50:00,178.07,178.08,178.0,178.01,6170.0,165.0926,165.1018,165.0277,165.0369,6170.0
2019-12-30 15:00:00,177.99,178.13,177.96,178.08,5757.0,165.0184,165.1482,164.9906,165.1018,5757.0
2019-12-30 15:10:00,178.08,178.14,178.06,178.09,5405.0,165.1018,165.1575,165.0833,165.1111,5405.0
2019-12-30 15:20:00,178.1,178.16,178.1,178.11,10226.0,165.1204,165.176,165.1204,165.1296,10226.0
2019-12-30 15:30:00,178.12,178.15,177.99,178.0,10403.0,165.1389,165.1667,165.0184,165.0277,10403.0
2019-12-30 15:40:00,178.03,178.05,177.9,177.98,22636.0,165.0555,165.074,164.935,165.0091,22636.0
2019-12-30 15:50:00,177.97,177.98,177.78,177.97,21339.0,164.9998,165.0091,164.8237,164.9998,21339.0
2019-12-31 09:30:00,177.56,178.08,177.46,178.08,22893.0,164.6197,165.1018,164.527,165.1018,22893.0
2019-12-31 09:40:00,178.06,178.24,178.01,178.24,52615.0,165.0833,165.2502,165.0369,165.2502,52615.0
2019-12-31 09:50:00,178.21,178.21,178.09,178.09,15415.0,165.2224,165.2224,165.1111,165.1111,15415.0
2019-12-31 10:00:00,178.12,178.14,177.9,178.03,31204.0,165.1389,165.1575,164.935,165.0555,31204.0
2019-12-31 10:10:00,178.04,178.07,177.97,178.06,9914.0,165.0647,165.0926,164.9998,165.0833,9914.0
2019-12-31 10:20:00,177.99,178.05,177.86,177.86,10122.0,165.0184,165.074,164.8979,164.8979,10122.0
2019-12-31 10:30:00,177.86,177.9,177.79,177.87,9436.0,164.8979,164.935,164.833,164.9071,9436.0
2019-12-31 10:40:00,177.85,177.85,177.72,177.72,7299.0,164.8886,164.8886,164.7681,164.7681,7299.0
2019-12-31 10:50:00,177.73,177.75,177.65,177.68,6850.0,164.7773,164.7959,164.7032,164.731,6850.0
2019-12-31 11:00:00,177.65,177.81,177.64,177.74,4934.0,164.7032,164.8515,164.6939,164.7866,4934.0
2019-12-31 11:10:00,177.77,177.81,177.72,177.78,4412.0,164.8144,164.8515,164.7681,164.8237,4412.0
2019-12-31 11:20:00,177.81,177.81,177.72,177.72,8944.0,164.8515,164.8515,164.7681,164.7681,8944.0
2019-12-31 11:30:00,177.72,177.72,177.63,177.7,9820.0,164.7681,164.7681,164.6846,164.7495,9820.0
2019-12-31 11:40:00,177.72,177.93,177.7,177.87,10506.0,164.7681,164.9628,164.7495,164.9071,10506.0
2019-12-31 11:50:00,177.86,177.87,177.77,177.78,11702.0,164.8979,164.9071,164.8144,164.8237,11702.0
2019-12-31 12:00:00,177.78,177.83,177.73,177.79,10351.0,164.8237,164.8701,164.7773,164.833,10351.0
2019-12-31 12:10:00,177.78,177.78,177.72,177.72,7609.0,164.8237,164.8237,164.7681,164.7681,7609.0
2019-12-31 12:20:00,177.71,177.81,177.7,177.8,14568.0,164.7588,164.8515,164.7495,164.8422,14568.0
2019-12-31 12:30:00,177.81,177.87,177.79,177.83,13303.0,164.8515,164.9071,164.833,164.8701,13303.0
2019-12-31 12:40:00,177.84,177.87,177.79,177.84,12305.0,164.8793,164.9071,164.833,164.8793,12305.0
2019-12-31 12:50:00,177.84,177.87,177.8,177.83,15842.0,164.8793,164.9071,164.8422,164.8701,15842.0
2019-12-31 13:00:00,177.82,177.86,177.82,177.85,5995.0,164.8608,164.8979,164.8608,164.8886,5995.0
2019-12-31 13:10:00,177.89,177.9,177.82,177.83,13514.0,164.9257,164.935,164.8608,164.8701,13514.0
2019-12-31 13:20:00,177.84,177.87,177.83,177.84,8582.0,164.8793,164.9071,164.8701,164.8793,8582.0
2019-12-31 13:30:00,177.86,177.93,177.86,177.92,12619.0,164.8979,164.9628,164.8979,164.9535,12619.0
2019-12-31 13:40:00,177.93,177.95,177.92,177.94,4937.0,164.9628,164.9813,164.9535,164.972,4937.0
2019-12-31 13:50:00,177.94,177.96,177.93,177.96,4785.0,164.972,164.9906,164.9628,164.9906,4785.0
2019-12-31 14:00:00,177.95,177.99,177.93,177.95,4021.0,164.9813,165.0184,164.9628,164.9813,4021.0
2019-12-31 14:10:00,177.96,177.96,177.86,177.93,13012.0,164.9906,164.9906,164.8979,164.9628,13012.0
2019-12-31 14:20:00,177.95,178.02,177.95,178.02,2611.0,164.9813,165.0462,164.9813,165.0462,2611.0
2019-12-31 14:30:00,178.01,178.04,178.0,178.02,3086.0,165.0369,165.0647,165.0277,165.0462,3086.0
2019-12-31 14:40:00,178.02,178.05,178.01,178.03,4680.0,165.0462,165.074,165.0369,165.0555,4680.0
2019-12-31 14:50:00,178.02,178.03,177.96,177.98,114864.0,165.0462,165.0555,164.9906,165.0091,114864.0
2019-12-31 15:00:00,177.96,178.05,177.96,178.01,8373.0,164.9906,165.074,164.9906,165.0369,8373.0
2019-12-31 15:10:00,178.02,178.16,178.01,178.11,16515.0,165.0462,165.176,165.0369,165.1296,16515.0
2019-12-31 15:20:00,178.12,178.2,178.1,178.19,26141.0,165.1389,165.2131,165.1204,165.2038,26141.0
2019-12-31 15:30:00,178.2,178.25,178.18,178.23,14384.0,165.2131,165.2594,165.1945,165.2409,14384.0
2019-12-31 15:40:00,178.23,178.35,178.22,178.28,25275.0,165.2409,165.3522,165.2316,165.2873,25275.0
2019-12-31 15:50:00,178.32,178.54,178.19,178.42,147124.0,165.3243,165.5283,165.2038,165.4171,147124.0
2020-01-02 09:30:00,179.28,179.61,179.26,179.53,32991.0,166.2144,166.5203,166.1958,166.4462,32991.0
2020-01-02 09:40:00,179.58,179.59,179.41,179.41,33611.0,166.4925,166.5018,166.3349,166.3349,33611.0
2020-01-02 09:50:00,179.43,179.52,179.34,179.48,54915.0,166.3534,166.4369,166.27,166.3998,54915.0
2020-01-02 10:00:00,179.46,179.46,179.28,179.33,1600.0,166.3813,166.3813,166.2144,166.2607,1600.0
2020-01-02 10:10:00,179.31,179.34,178.88,178.98,22568.0,166.2422,166.27,165.8435,165.9362,22568.0
2020-01-02 10:20:00,178.94,178.97,178.84,178.96,4223.0,165.8992,165.927,165.8064,165.9177,4223.0
2020-01-02 10:30:00,179.0,179.0,178.82,178.85,17706.0,165.9548,165.9548,165.7879,165.8157,17706.0
2020-01-02 10:40:00,178.83,178.97,178.81,178.89,3451.0,165.7972,165.927,165.7786,165.8528,3451.0
2020-01-02 10:50:00,178.89,179.16,178.85,179.13,10159.0,165.8528,166.1031,165.8157,166.0753,10159.0
2020-01-02 11:00:00,179.13,179.17,179.08,179.13,6493.0,166.0753,166.1124,166.029,166.0753,6493.0
2020-01-02 11:10:00,179.15,179.17,179.07,179.07,14289.0,166.0939,166.1124,166.0197,166.0197,14289.0
2020-01-02 11:20:00,179.08,179.17,179.07,179.09,11673.0,166.029,166.1124,166.0197,166.0382,11673.0
2020-01-02 11:30:00,179.05,179.08,178.74,178.89,8775.0,166.0011,166.029,165.7137,165.8528,8775.0
2020-01-02 11:40:00,178.86,178.96,178.86,178.96,4393.0,165.825,165.9177,165.825,165.9177,4393.0
2020-01-02 11:50:00,178.98,179.01,178.94,178.98,23552.0,165.9362,165.9641,165.8992,165.9362,23552.0
2020-01-02 12:00:00,179.0,179.01,178.93,179.01,6436.0,165.9548,165.9641,165.8899,165.9641,6436.0
2020-01-02 12:10:00,179.02,179.08,178.97,179.08,2230.0,165.9733,166.029,165.927,166.029,2230.0
2020-01-02 12:20:00,179.08,179.12,179.05,179.05,3829.0,166.029,166.066,166.0011,166.0011,3829.0
2020-01-02 12:30:00,179.05,179.1,179.04,179.09,2956.0,166.0011,166.0475,165.9919,166.0382,2956.0
2020-01-02 12:40:00,179.13,179.18,179.12,179.15,12984.0,166.0753,166.1217,166.066,166.0939,12984.0
2020-01-02 12:50:00,179.11,179.15,179.1,179.14,8446.0,166.0568,166.0939,166.0475,166.0846,8446.0
2020-01-02 13:00:00,179.14,179.14,179.01,179.02,19769.0,166.0846,166.0846,165.9641,165.9733,19769.0
2020-01-02 13:10:00,179.0,179.01,178.97,178.97,24996.0,165.9548,165.9641,165.927,165.927,24996.0
2020-01-02 13:20:00,178.97,179.03,178.97,179.0,11011.0,165.927,165.9826,165.927,165.9548,11011.0
2020-01-02 13:30:00,179.0,179.01,178.95,178.99,3162.0,165.9548,165.9641,165.9084,165.9455,3162.0
2020-01-02 13:40:00,178.98,179.05,178.93,179.04,4632.0,165.9362,166.0011,165.8899,165.9919,4632.0
2020-01-02 13:50:00,179.02,179.03,178.96,179.03,19142.0,165.9733,165.9826,165.9177,165.9826,19142.0
2020-01-02 14:00:00,179.04,179.1,179.04,179.09,10599.0,165.9919,166.0475,165.9919,166.0382,10599.0
2020-01-02 14:10:00,179.08,179.15,179.08,179.14,10782.0,166.029,166.0939,166.029,166.0846,10782.0
2020-01-02 14:20:00,179.15,179.27,179.15,179.26,4457.0,166.0939,166.2051,166.0939,166.1958,4457.0
2020-01-02 14:30:00,179.24,179.29,179.23,179.27,7473.0,166.1773,166.2236,166.168,166.2051,7473.0
2020-01-02 14:40:00,179.26,179.4,179.26,179.39,18048.0,166.1958,166.3256,166.1958,166.3164,18048.0
2020-01-02 14:50:00,179.39,179.43,179.38,179.39,9504.0,166.3164,166.3534,166.3071,166.3164,9504.0
2020-01-02 15:00:00,179.4,179.42,179.37,179.37,14510.0,166.3256,166.3442,166.2978,166.2978,14510.0
2020-01-02 15:10:00,179.39,179.47,179.39,179.4,11993.0,166.3164,166.3905,166.3164,166.3256,11993.0
2020-01-02 15:20:00,179.41,179.47,179.41,179.46,7407.0,166.3349,166.3905,166.3349,166.3813,7407.0
2020-01-02 15:30:00,179.46,179.55,179.45,179.51,10052.0,166.3813,166.4647,166.372,166.4276,10052.0
2020-01-02 15:40:00,179.52,179.6,179.52,179.59,14219.0,166.4369,166.5111,166.4369,166.5018,14219.0
2020-01-02 15:50:00,179.64,179.94,179.64,179.94,56623.0,166.5481,166.8263,166.5481,166.8263,56623.0
2020-01-03 09:30:00,178.0,178.8,178.0,178.69,8619.0,165.0277,165.7694,165.0277,165.6674,8619.0
2020-01-03 09:40:00,178.71,178.96,178.7,178.89,31967.0,165.6859,165.9177,165.6766,165.8528,31967.0
2020-01-03 09:50:00,178.88,178.94,178.7,178.86,14865.0,165.8435,165.8992,165.6766,165.825,14865.0
2020-01-03 10:00:00,178.86,178.87,178.53,178.75,21566.0,165.825,165.8343,165.519,165.723,21566.0
2020-01-03 10:10:00,178.72,178.95,178.69,178.72,23865.0,165.6952,165.9084,165.6674,165.6952,23865.0
2020-01-03 10:20:00,178.71,178.82,178.62,178.82,3129.0,165.6859,165.7879,165.6025,165.7879,3129.0
2020-01-03 10:30:00,178.93,178.94,178.83,178.89,9815.0,165.8899,165.8992,165.7972,165.8528,9815.0
2020-01-03 10:40:00,178.95,179.09,178.92,178.96,13642.0,165.9084,166.0382,165.8806,165.9177,13642.0
2020-01-03 10:50:00,178.9,178.92,178.75,178.76,42907.0,165.8621,165.8806,165.723,165.7323,42907.0
2020-01-03 11:00:00,178.76,178.78,178.67,178.67,12900.0,165.7323,165.7508,165.6488,165.6488,12900.0
2020-01-03 11:10:00,178.66,178.82,178.62,178.81,7862.0,165.6396,165.7879,165.6025,165.7786,7862.0
2020-01-03 11:20:00,178.86,178.91,178.85,178.85,5330.0,165.825,165.8713,165.8157,165.8157,5330.0
2020-01-03 11:30:00,178.85,179.02,178.85,179.01,7634.0,165.8157,165.9733,165.8157,165.9641,7634.0
2020-01-03 11:40:00,179.0,179.1,178.98,179.08,8976.0,165.9548,166.0475,165.9362,166.029,8976.0
2020-01-03 11:50:00,179.08,179.2,179.06,179.14,13924.0,166.029,166.1402,166.0104,166.0846,13924.0
2020-01-03 12:00:00,179.18,179.37,179.18,179.29,3805.0,166.1217,166.2978,166.1217,166.2236,3805.0
2020-01-03 12:10:00,179.28,179.32,179.18,179.25,22083.0,166.2144,166.2515,166.1217,166.1866,22083.0
2020-01-03 12:20:00,179.26,179.28,179.21,179.27,2366.0,166.1958,166.2144,166.1495,166.2051,2366.0
2020-01-03 12:30:00,179.24,179.35,179.21,179.34,7882.0,166.1773,166.2793,166.1495,166.27,7882.0
2020-01-03 12:40:00,179.36,179.37,179.33,179.35,13316.0,166.2885,166.2978,166.2607,166.2793,13316.0
2020-01-03 12:50:00,179.35,179.4,179.25,179.3,6707.0,166.2793,166.3256,166.1866,166.2329,6707.0
2020-01-03 13:00:00,179.3,179.37,179.29,179.32,20620.0,166.2329,166.2978,166.2236,166.2515,20620.0
2020-01-03 13:10:00,179.32,179.34,179.18,179.18,7246.0,166.2515,166.27,166.1217,166.1217,7246.0
2020-01-03 13:20:00,179.19,179.31,179.19,179.28,28259.0,166.1309,166.2422,166.1309,166.2144,28259.0
2020-01-03 13:30:00,179.3,179.3,178.71,178.95,18620.0,166.2329,166.2329,165.6859,165.9084,18620.0
2020-01-03 13:40:00,179.02,179.12,178.95,179.1,19748.0,165.9733,166.066,165.9084,166.0475,19748.0
2020-01-03 13:50:00,179.1,179.13,178.99,178.99,12975.0,166.0475,166.0753,165.9455,165.9455,12975.0
2020-01-03 14:00:00,179.08,179.1,178.86,178.91,18014.0,166.029,166.0475,165.825,165.8713,18014.0
2020-01-03 14:10:00,178.9,178.95,178.83,178.95,48281.0,165.8621,165.9084,165.7972,165.9084,48281.0
2020-01-03 14:20:00,178.93,178.98,178.9,178.97,29071.0,165.8899,165.9362,165.8621,165.927,29071.0
2020-01-03 14:30:00,178.95,179.04,178.93,179.03,16749.0,165.9084,165.9919,165.8899,165.9826,16749.0
2020-01-03 14:40:00,179.03,179.09,179.03,179.08,8154.0,165.9826,166.0382,165.9826,166.029,8154.0
2020-01-03 14:50:00,179.07,179.24,179.07,179.2,40254.0,166.0197,166.1773,166.0197,166.1402,40254.0
2020-01-03 15:00:00,179.2,179.37,179.16,179.25,48216.0,166.1402,166.2978,166.1031,166.1866,48216.0
2020-01-03 15:10:00,179.25,179.26,179.11,179.14,26620.0,166.1866,166.1958,166.0568,166.0846,26620.0
2020-01-03 15:20:00,179.15,179.2,178.98,179.02,35377.0,166.0939,166.1402,165.9362,165.9733,35377.0
2020-01-03 15:30:00,179.0,179.01,178.82,178.84,39838.0,165.9548,165.9641,165.7879,165.8064,39838.0
2020-01-03 15:40:00,178.83,178.97,178.78,178.88,31487.0,165.7972,165.927,165.7508,165.8435,31487.0
2020-01-03 15:50:00,178.87,179.1,178.8,178.83,43084.0,165.8343,166.0475,165.7694,165.7972,43084.0
2020-01-06 09:30:00,177.72,178.1,177.24,178.09,24401.0,164.7681,165.1204,164.3231,165.1111,24401.0
2020-01-06 09:40:00,178.09,178.34,178.06,178.26,28569.0,165.1111,165.3429,165.0833,165.2687,28569.0
2020-01-06 09:50:00,178.34,178.37,178.12,178.32,35587.0,165.3429,165.3707,165.1389,165.3243,35587.0
2020-01-06 10:00:00,178.29,178.34,178.23,178.31,28263.0,165.2965,165.3429,165.2409,165.3151,28263.0
2020-01-06 10:10:00,178.31,178.47,178.31,178.47,12283.0,165.3151,165.4634,165.3151,165.4634,12283.0
2020-01-06 10:20:00,178.46,178.59,178.45,178.56,19904.0,165.4541,165.5747,165.4449,165.5469,19904.0
2020-01-06 10:30:00,178.56,178.6,178.45,178.53,2505.0,165.5469,165.5839,165.4449,165.519,2505.0
2020-01-06 10:40:00,178.51,178.78,178.51,178.74,3050.0,165.5005,165.7508,165.5005,165.7137,3050.0
2020-01-06 10:50:00,178.74,178.8,178.65,178.67,11621.0,165.7137,165.7694,165.6303,165.6488,11621.0
2020-01-06 11:00:00,178.69,178.74,178.6,178.72,12056.0,165.6674,165.7137,165.5839,165.6952,12056.0
2020-01-06 11:10:00,178.74,178.81,178.73,178.77,10226.0,165.7137,165.7786,165.7045,165.7415,10226.0
2020-01-06 11:20:00,178.73,178.78,178.67,178.7,4138.0,165.7045,165.7508,165.6488,165.6766,4138.0
2020-01-06 11:30:00,178.76,178.84,178.73,178.78,2076.0,165.7323,165.8064,165.7045,165.7508,2076.0
2020-01-06 11:40:00,178.76,178.8,178.72,178.72,7029.0,165.7323,165.7694,165.6952,165.6952,7029.0
2020-01-06 11:50:00,178.71,178.75,178.67,178.73,9595.0,165.6859,165.723,165.6488,165.7045,9595.0
2020-01-06 12:00:00,178.73,178.73,178.66,178.7,45619.0,165.7045,165.7045,165.6396,165.6766,45619.0
2020-01-06 12:10:00,178.8,178.8,178.67,178.69,2446.0,165.7694,165.7694,165.6488,165.6674,2446.0
2020-01-06 12:20:00,178.68,178.74,178.67,178.74,3390.0,165.6581,165.7137,165.6488,165.7137,3390.0
2020-01-06 12:30:00,178.74,178.76,178.72,178.73,4089.0,165.7137,165.7323,165.6952,165.7045,4089.0
2020-01-06 12:40:00,178.73,178.84,178.73,178.77,2433.0,165.7045,165.8064,165.7045,165.7415,2433.0
2020-01-06 12:50:00,178.77,178.8,178.72,178.78,4970.0,165.7415,165.7694,165.6952,165.7508,4970.0
2020-01-06 13:00:00,178.79,178.96,178.79,178.94,11694.0,165.7601,165.9177,165.7601,165.8992,11694.0
2020-01-06 13:10:00,178.92,179.0,178.92,178.95,6034.0,165.8806,165.9548,165.8806,165.9084,6034.0
2020-01-06 13:20:00,178.97,179.01,178.92,179.0,3970.0,165.927,165.9641,165.8806,165.9548,3970.0
2020-01-06 13:30:00,179.0,179.03,178.97,179.0,9633.0,165.9548,165.9826,165.927,165.9548,9633.0
2020-01-06 13:40:00,178.99,179.04,178.97,179.02,17350.0,165.9455,165.9919,165.927,165.9733,17350.0
2020-01-06 13:50:00,179.0,179.01,178.96,178.98,14770.0,165.9548,165.9641,165.9177,165.9362,14770.0
2020-01-06 14:00:00,178.98,179.05,178.9,179.05,5790.0,165.9362,166.0011,165.8621,166.0011,5790.0
2020-01-06 14:10:00,179.06,179.19,179.06,179.18,21779.0,166.0104,166.1309,166.0104,166.1217,21779.0
2020-01-06 14:20:00,179.19,179.2,179.1,179.12,14448.0,166.1309,166.1402,166.0475,166.066,14448.0
2020-01-06 14:30:00,179.14,179.14,179.07,179.08,2019.0,166.0846,166.0846,166.0197,166.029,2019.0
2020-01-06 14:40:00,179.08,179.09,179.06,179.09,3379.0,166.029,166.0382,166.0104,166.0382,3379.0
2020-01-06 14:50:00,179.08,179.13,179.07,179.11,3697.0,166.029,166.0753,166.0197,166.0568,3697.0
2020-01-06 15:00:00,179.12,179.13,179.07,179.11,2894.0,166.066,166.0753,166.0197,166.0568,2894.0
2020-01-06 15:10:00,179.1,179.24,179.1,179.19,58554.0,166.0475,166.1773,166.0475,166.1309,58554.0
2020-01-06 15:20:00,179.16,179.21,179.14,179.14,3864.0,166.1031,166.1495,166.0846,166.0846,3864.0
2020-01-06 15:30:00,179.16,179.16,179.06,179.14,36862.0,166.1031,166.1031,166.0104,166.0846,36862.0
2020-01-06 15:40:00,179.19,179.28,179.12,179.27,13381.0,166.1309,166.2144,166.066,166.2051,13381.0
2020-01-06 15:50:00,179.31,179.48,179.3,179.43,79439.0,166.2422,166.3998,166.2329,166.3534,79439.0
2020-01-07 09:30:00,179.14,179.32,178.92,178.95,136820.0,166.0846,166.2515,165.8806,165.9084,136820.0
2020-01-07 09:40:00,178.94,178.95,178.7,178.85,90661.0,165.8992,165.9084,165.6766,165.8157,90661.0
2020-01-07 09:50:00,178.82,178.96,178.71,178.93,45854.0,165.7879,165.9177,165.6859,165.8899,45854.0
2020-01-07 10:00:00,178.99,179.03,178.86,178.97,27934.0,165.9455,165.9826,165.825,165.927,27934.0
2020-01-07 10:10:00,179.03,179.11,178.97,179.05,22873.0,165.9826,166.0568,165.927,166.0011,22873.0
2020-01-07 10:20:00,179.04,179.11,178.88,179.09,26226.0,165.9919,166.0568,165.8435,166.0382,26226.0
2020-01-07 10:30:00,179.08,179.17,178.8,179.03,65980.0,166.029,166.1124,165.7694,165.9826,65980.0
2020-01-07 10:40:00,179.03,179.16,178.97,179.13,62309.0,165.9826,166.1031,165.927,166.0753,62309.0
2020-01-07 10:50:00,179.12,179.31,179.07,179.27,42512.0,166.066,166.2422,166.0197,166.2051,42512.0
2020-01-07 11:00:00,179.3,179.39,179.25,179.33,38890.0,166.2329,166.3164,166.1866,166.2607,38890.0
2020-01-07 11:10:00,179.33,179.38,179.31,179.35,14673.0,166.2607,166.3071,166.2422,166.2793,14673.0
2020-01-07 11:20:00,179.3,179.4,179.3,179.4,994.0,166.2329,166.3256,166.2329,166.3256,994.0
2020-01-07 11:30:00,179.36,179.36,179.22,179.22,3878.0,166.2885,166.2885,166.1588,166.1588,3878.0
2020-01-07 11:40:00,179.21,179.23,179.09,179.09,1650.0,166.1495,166.168,166.0382,166.0382,1650.0
2020-01-07 11:50:00,179.09,179.12,179.0,179.03,5980.0,166.0382,166.066,165.9548,165.9826,5980.0
2020-01-07 12:00:00,179.04,179.09,179.03,179.08,2207.0,165.9919,166.0382,165.9826,166.029,2207.0
2020-01-07 12:10:00,178.99,179.12,178.98,179.12,3605.0,165.9455,166.066,165.9362,166.066,3605.0
2020-01-07 12:20:00,179.11,179.15,179.11,179.13,3060.0,166.0568,166.0939,166.0568,166.0753,3060.0
2020-01-07 12:30:00,179.11,179.11,179.02,179.06,9192.0,166.0568,166.0568,165.9733,166.0104,9192.0
2020-01-07 12:40:00,179.05,179.09,179.02,179.03,6049.0,166.0011,166.0382,165.9733,165.9826,6049.0
2020-01-07 12:50:00,179.05,179.11,179.03,179.08,1157.0,166.0011,166.0568,165.9826,166.029,1157.0
2020-01-07 13:00:00,179.09,179.16,179.09,179.15,6413.0,166.0382,166.1031,166.0382,166.0939,6413.0
2020-01-07 13:10:00,179.16,179.21,179.16,179.21,1832.0,166.1031,166.1495,166.1031,166.1495,1832.0
2020-01-07 13:20:00,179.21,179.22,179.14,179.16,3204.0,166.1495,166.1588,166.0846,166.1031,3204.0
2020-01-07 13:30:00,179.14,179.2,179.14,179.16,1842.0,166.0846,166.1402,166.0846,166.1031,1842.0
2020-01-07 13:40:00,179.12,179.14,179.08,179.13,6342.0,166.066,166.0846,166.029,166.0753,6342.0
2020-01-07 13:50:00,179.12,179.2,179.12,179.2,6641.0,166.066,166.1402,166.066,166.1402,6641.0
2020-01-07 14:00:00,179.2,179.21,179.08,179.13,11868.0,166.1402,166.1495,166.029,166.0753,11868.0
2020-01-07 14:10:00,179.11,179.11,178.94,178.96,9344.0,166.0568,166.0568,165.8992,165.9177,9344.0
2020-01-07 14:20:00,179.0,179.07,178.99,179.03,6947.0,165.9548,166.0197,165.9455,165.9826,6947.0
2020-01-07 14:30:00,179.04,179.13,179.01,179.01,5304.0,165.9919,166.0753,165.9641,165.9641,5304.0
2020-01-07 14:40:00,178.99,179.07,178.99,179.07,12114.0,165.9455,166.0197,165.9455,166.0197,12114.0
2020-01-07 14:50:00,179.07,179.12,179.07,179.11,10150.0,166.0197,166.066,166.0197,166.0568,10150.0
2020-01-07 15:00:00,179.12,179.15,179.12,179.15,7056.0,166.066,166.0939,166.066,166.0939,7056.0
2020-01-07 15:10:00,179.18,179.31,179.18,179.3,18369.0,166.1217,166.2422,166.1217,166.2329,18369.0
2020-01-07 15:20:00,179.3,179.3,179.24,179.28,5451.0,166.2329,166.2329,166.1773,166.2144,5451.0
2020-01-07 15:30:00,179.24,179.27,179.16,179.16,90817.0,166.1773,166.2051,166.1031,166.1031,90817.0
2020-01-07 15:40:00,179.16,179.21,179.12,179.15,22628.0,166.1031,166.1495,166.066,166.0939,22628.0
2020-01-07 15:50:00,179.14,179.14,178.94,179.03,124162.0,166.0846,166.0846,165.8992,165.9826,124162.0
2020-01-08 09:30:00,179.07,179.39,178.97,179.33,19060.0,166.0197,166.3164,165.927,166.2607,19060.0
2020-01-08 09:40:00,179.37,179.45,179.35,179.44,15970.0,166.2978,166.372,166.2793,166.3627,15970.0
2020-01-08 09:50:00,179.43,179.63,179.38,179.56,28939.0,166.3534,166.5389,166.3071,166.474,28939.0
2020-01-08 10:00:00,179.58,179.64,179.53,179.53,62228.0,166.4925,166.5481,166.4462,166.4462,62228.0
2020-01-08 10:10:00,179.51,179.69,179.49,179.54,14090.0,166.4276,166.5945,166.4091,166.4554,14090.0
2020-01-08 10:20:00,179.54,179.57,179.35,179.35,47805.0,166.4554,166.4832,166.2793,166.2793,47805.0
2020-01-08 10:30:00,179.37,179.37,179.27,179.36,8411.0,166.2978,166.2978,166.2051,166.2885,8411.0
2020-01-08 10:40:00,179.33,179.34,179.1,179.14,7344.0,166.2607,166.27,166.0475,166.0846,7344.0
2020-01-08 10:50:00,179.18,179.28,179.18,179.27,2093.0,166.1217,166.2144,166.1217,166.2051,2093.0
2020-01-08 11:00:00,179.3,179.4,179.19,179.4,3768.0,166.2329,166.3256,166.1309,166.3256,3768.0
2020-01-08 11:10:00,179.42,179.5,179.42,179.49,3190.0,166.3442,166.4183,166.3442,166.4091,3190.0
2020-01-08 11:20:00,179.52,179.79,179.34,179.72,19435.0,166.4369,166.6872,166.27,166.6223,19435.0
2020-01-08 11:30:00,179.7,179.92,179.42,179.88,21014.0,166.6038,166.8077,166.3442,166.7707,21014.0
2020-01-08 11:40:00,179.9,180.21,179.88,180.21,17376.0,166.7892,167.0766,166.7707,167.0766,17376.0
2020-01-08 11:50:00,180.24,180.32,180.11,180.11,2658.0,167.1044,167.1786,166.9839,166.9839,2658.0
2020-01-08 12:00:00,180.12,180.23,180.12,180.19,33291.0,166.9932,167.0951,166.9932,167.0581,33291.0
2020-01-08 12:10:00,180.19,180.2,180.05,180.15,9502.0,167.0581,167.0673,166.9283,167.021,9502.0
2020-01-08 12:20:00,180.16,180.23,180.11,180.21,4664.0,167.0302,167.0951,166.9839,167.0766,4664.0
2020-01-08 12:30:00,180.2,180.23,180.07,180.1,11866.0,167.0673,167.0951,166.9468,166.9746,11866.0
2020-01-08 12:40:00,180.09,180.19,180.09,180.19,5789.0,166.9653,167.0581,166.9653,167.0581,5789.0
2020-01-08 12:50:00,180.17,180.23,180.13,180.18,7898.0,167.0395,167.0951,167.0024,167.0488,7898.0
2020-01-08 13:00:00,180.17,180.17,180.11,180.12,1403.0,167.0395,167.0395,166.9839,166.9932,1403.0
2020-01-08 13:10:00,180.1,180.11,180.03,180.03,3558.0,166.9746,166.9839,166.9097,166.9097,3558.0
2020-01-08 13:20:00,180.05,180.12,180.04,180.12,5365.0,166.9283,166.9932,166.919,166.9932,5365.0
2020-01-08 13:30:00,180.12,180.21,180.11,180.19,7530.0,166.9932,167.0766,166.9839,167.0581,7530.0
2020-01-08 13:40:00,180.19,180.19,180.13,180.16,1960.0,167.0581,167.0581,167.0024,167.0302,1960.0
2020-01-08 13:50:00,180.13,180.13,180.01,180.01,4086.0,167.0024,167.0024,166.8912,166.8912,4086.0
2020-01-08 14:00:00,180.03,180.18,180.03,180.18,6230.0,166.9097,167.0488,166.9097,167.0488,6230.0
2020-01-08 14:10:00,180.15,180.2,180.14,180.2,5644.0,167.021,167.0673,167.0117,167.0673,5644.0
2020-01-08 14:20:00,180.19,180.21,180.15,180.16,9371.0,167.0581,167.0766,167.021,167.0302,9371.0
2020-01-08 14:30:00,180.15,180.18,180.1,180.16,3770.0,167.021,167.0488,166.9746,167.0302,3770.0
2020-01-08 14:40:00,180.16,180.28,180.15,180.28,8604.0,167.0302,167.1415,167.021,167.1415,8604.0
2020-01-08 14:50:00,180.26,180.34,180.26,180.34,17111.0,167.123,167.1971,167.123,167.1971,17111.0
2020-01-08 15:00:00,180.36,180.47,180.35,180.46,19370.0,167.2157,167.3177,167.2064,167.3084,19370.0
2020-01-08 15:10:00,180.48,180.56,180.43,180.55,13310.0,167.3269,167.4011,167.2806,167.3918,13310.0
2020-01-08 15:20:00,180.53,180.64,180.52,180.61,52827.0,167.3733,167.4753,167.364,167.4475,52827.0
2020-01-08 15:30:00,180.61,180.63,180.5,180.55,15314.0,167.4475,167.466,167.3455,167.3918,15314.0
2020-01-08 15:40:00,180.51,180.52,180.02,180.02,70260.0,167.3547,167.364,166.9004,166.9004,70260.0
2020-01-08 15:50:00,180.04,180.13,179.82,179.89,75699.0,166.919,167.0024,166.715,166.7799,75699.0
2020-01-09 09:30:00,180.96,180.98,180.71,180.86,24918.0,167.7719,167.7905,167.5402,167.6792,24918.0
2020-01-09 09:40:00,180.87,180.87,180.55,180.72,16245.0,167.6885,167.6885,167.3918,167.5494,16245.0
2020-01-09 09:50:00,180.77,180.84,180.71,180.78,6681.0,167.5958,167.6607,167.5402,167.6051,6681.0
2020-01-09 10:00:00,180.78,180.79,180.64,180.72,4062.0,167.6051,167.6143,167.4753,167.5494,4062.0
2020-01-09 10:10:00,180.74,180.81,180.71,180.81,5585.0,167.568,167.6329,167.5402,167.6329,5585.0
2020-01-09 10:20:00,180.8,180.89,180.8,180.87,1697.0,167.6236,167.707,167.6236,167.6885,1697.0
2020-01-09 10:30:00,180.87,181.05,180.86,181.05,7538.0,167.6885,167.8554,167.6792,167.8554,7538.0
2020-01-09 10:40:00,181.01,181.07,180.96,181.04,8367.0,167.8183,167.8739,167.7719,167.8461,8367.0
2020-01-09 10:50:00,181.04,181.07,181.02,181.07,6140.0,167.8461,167.8739,167.8276,167.8739,6140.0
2020-01-09 11:00:00,181.04,181.05,180.93,180.96,19496.0,167.8461,167.8554,167.7441,167.7719,19496.0
2020-01-09 11:10:00,180.94,180.99,180.93,180.96,2873.0,167.7534,167.7998,167.7441,167.7719,2873.0
2020-01-09 11:20:00,180.97,180.98,180.85,180.85,3682.0,167.7812,167.7905,167.67,167.67,3682.0
2020-01-09 11:30:00,180.9,181.03,180.89,181.01,26931.0,167.7163,167.8368,167.707,167.8183,26931.0
2020-01-09 11:40:00,181.01,181.09,180.97,181.05,30042.0,167.8183,167.8925,167.7812,167.8554,30042.0
2020-01-09 11:50:00,181.1,181.1,181.0,181.07,3139.0,167.9017,167.9017,167.809,167.8739,3139.0
2020-01-09 12:00:00,181.08,181.11,181.05,181.07,3142.0,167.8832,167.911,167.8554,167.8739,3142.0
2020-01-09 12:10:00,181.07,181.08,180.99,181.01,15131.0,167.8739,167.8832,167.7998,167.8183,15131.0
2020-01-09 12:20:00,181.0,181.0,180.77,180.81,4159.0,167.809,167.809,167.5958,167.6329,4159.0
2020-01-09 12:30:00,180.79,180.8,180.61,180.64,5014.0,167.6143,167.6236,167.4475,167.4753,5014.0
2020-01-09 12:40:00,180.61,180.67,180.5,180.66,5319.0,167.4475,167.5031,167.3455,167.4938,5319.0
2020-01-09 12:50:00,180.72,180.8,180.72,180.8,6957.0,167.5494,167.6236,167.5494,167.6236,6957.0
2020-01-09 13:00:00,180.77,180.84,180.74,180.81,1865.0,167.5958,167.6607,167.568,167.6329,1865.0
2020-01-09 13:10:00,180.76,180.85,180.68,180.72,9216.0,167.5865,167.67,167.5123,167.5494,9216.0
2020-01-09 13:20:00,180.73,180.82,180.65,180.82,9052.0,167.5587,167.6421,167.4845,167.6421,9052.0
2020-01-09 13:30:00,180.82,180.84,180.77,180.83,5541.0,167.6421,167.6607,167.5958,167.6514,5541.0
2020-01-09 13:40:00,180.83,180.92,180.83,180.91,6382.0,167.6514,167.7349,167.6514,167.7256,6382.0
2020-01-09 13:50:00,180.92,180.98,180.85,180.9,13414.0,167.7349,167.7905,167.67,167.7163,13414.0
2020-01-09 14:00:00,180.87,180.97,180.87,180.93,11792.0,167.6885,167.7812,167.6885,167.7441,11792.0
2020-01-09 14:10:00,180.93,180.98,180.9,180.94,21603.0,167.7441,167.7905,167.7163,167.7534,21603.0
2020-01-09 14:20:00,180.95,180.98,180.94,180.96,19848.0,167.7627,167.7905,167.7534,167.7719,19848.0
2020-01-09 14:30:00,180.97,181.14,180.96,181.09,11636.0,167.7812,167.9388,167.7719,167.8925,11636.0
2020-01-09 14:40:00,181.09,181.17,181.0,181.03,17326.0,167.8925,167.9666,167.809,167.8368,17326.0
2020-01-09 14:50:00,181.03,181.07,180.98,181.04,41985.0,167.8368,167.8739,167.7905,167.8461,41985.0
2020-01-09 15:00:00,181.04,181.05,180.95,180.96,14442.0,167.8461,167.8554,167.7627,167.7719,14442.0
2020-01-09 15:10:00,180.95,180.96,180.9,180.93,31496.0,167.7627,167.7719,167.7163,167.7441,31496.0
2020-01-09 15:20:00,180.92,180.95,180.85,180.95,10325.0,167.7349,167.7627,167.67,167.7627,10325.0
2020-01-09 15:30:00,180.95,181.0,180.85,180.9,55365.0,167.7627,167.809,167.67,167.7163,55365.0
2020-01-09 15:40:00,180.9,180.97,180.85,180.86,28795.0,167.7163,167.7812,167.67,167.6792,28795.0
2020-01-09 15:50:00,180.88,181.13,180.88,181.08,88451.0,167.6978,167.9296,167.6978,167.8832,88451.0
2020-01-10 09:30:00,181.56,181.56,181.11,181.15,22597.0,168.3282,168.3282,167.911,167.9481,22597.0
2020-01-10 09:40:00,181.12,181.23,181.06,181.15,7241.0,167.9203,168.0223,167.8647,167.9481,7241.0
2020-01-10 09:50:00,181.29,181.37,181.29,181.36,1200.0,168.0779,168.1521,168.0779,168.1428,1200.0
2020-01-10 10:00:00,181.42,181.54,181.42,181.54,2636.0,168.1984,168.3097,168.1984,168.3097,2636.0
2020-01-10 10:10:00,181.47,181.48,181.37,181.43,17493.0,168.2448,168.254,168.1521,168.2077,17493.0
2020-01-10 10:20:00,181.46,181.46,181.35,181.4,4651.0,168.2355,168.2355,168.1335,168.1799,4651.0
2020-01-10 10:30:00,181.37,181.43,181.37,181.42,8820.0,168.1521,168.2077,168.1521,168.1984,8820.0
2020-01-10 10:40:00,181.46,181.47,181.46,181.47,200.0,168.2355,168.2448,168.2355,168.2448,200.0
2020-01-10 10:50:00,181.32,181.44,181.3,181.43,5423.0,168.1057,168.217,168.0872,168.2077,5423.0
2020-01-10 11:00:00,181.44,181.47,181.38,181.47,2139.0,168.217,168.2448,168.1613,168.2448,2139.0
2020-01-10 11:10:00,181.46,181.48,181.36,181.37,6736.0,168.2355,168.254,168.1428,168.1521,6736.0
2020-01-10 11:20:00,181.4,181.4,181.22,181.22,1767.0,168.1799,168.1799,168.013,168.013,1767.0
2020-01-10 11:30:00,181.16,181.24,181.1,181.23,5187.0,167.9574,168.0315,167.9017,168.0223,5187.0
2020-01-10 11:40:00,181.22,181.22,181.05,181.05,2910.0,168.013,168.013,167.8554,167.8554,2910.0
2020-01-10 11:50:00,181.03,181.12,181.02,181.06,2883.0,167.8368,167.9203,167.8276,167.8647,2883.0
2020-01-10 12:00:00,180.98,180.98,180.78,180.8,3720.0,167.7905,167.7905,167.6051,167.6236,3720.0
2020-01-10 12:10:00,180.73,180.87,180.7,180.82,3658.0,167.5587,167.6885,167.5309,167.6421,3658.0
2020-01-10 12:20:00,180.8,180.93,180.8,180.93,10218.0,167.6236,167.7441,167.6236,167.7441,10218.0
2020-01-10 12:30:00,180.96,181.03,180.94,181.02,3631.0,167.7719,167.8368,167.7534,167.8276,3631.0
2020-01-10 12:40:00,181.04,181.09,181.03,181.08,2631.0,167.8461,167.8925,167.8368,167.8832,2631.0
2020-01-10 12:50:00,181.08,181.09,181.04,181.05,3562.0,167.8832,167.8925,167.8461,167.8554,3562.0
2020-01-10 13:00:00,181.08,181.17,181.06,181.16,9443.0,167.8832,167.9666,167.8647,167.9574,9443.0
2020-01-10 13:10:00,181.15,181.25,181.14,181.24,668109.0,167.9481,168.0408,167.9388,168.0315,668109.0
2020-01-10 13:20:00,181.25,181.25,181.17,181.19,99824.0,168.0408,168.0408,167.9666,167.9852,99824.0
2020-01-10 13:30:00,181.19,181.24,181.17,181.17,12830.0,167.9852,168.0315,167.9666,167.9666,12830.0
2020-01-10 13:40:00,181.14,181.28,181.14,181.26,15761.0,167.9388,168.0686,167.9388,168.0501,15761.0
2020-01-10 13:50:00,181.26,181.27,181.19,181.22,6590.0,168.0501,168.0594,167.9852,168.013,6590.0
2020-01-10 14:00:00,181.21,181.23,181.11,181.12,4106.0,168.0037,168.0223,167.911,167.9203,4106.0
2020-01-10 14:10:00,181.06,181.1,180.98,181.1,11878.0,167.8647,167.9017,167.7905,167.9017,11878.0
2020-01-10 14:20:00,181.08,181.08,180.99,180.99,1200.0,167.8832,167.8832,167.7998,167.7998,1200.0
2020-01-10 14:30:00,181.0,181.01,180.9,180.9,4737.0,167.809,167.8183,167.7163,167.7163,4737.0
2020-01-10 14:40:00,180.91,180.92,180.83,180.9,6018.0,167.7256,167.7349,167.6514,167.7163,6018.0
2020-01-10 14:50:00,180.88,180.95,180.88,180.95,11043.0,167.6978,167.7627,167.6978,167.7627,11043.0
2020-01-10 15:00:00,180.94,180.95,180.71,180.71,4812.0,167.7534,167.7627,167.5402,167.5402,4812.0
2020-01-10 15:10:00,180.73,180.79,180.65,180.68,16707.0,167.5587,167.6143,167.4845,167.5123,16707.0
2020-01-10 15:20:00,180.66,180.76,180.65,180.75,17782.0,167.4938,167.5865,167.4845,167.5772,17782.0
2020-01-10 15:30:00,180.65,180.67,180.47,180.51,11495.0,167.4845,167.5031,167.3177,167.3547,11495.0
2020-01-10 15:40:00,180.51,180.6,180.36,180.39,19500.0,167.3547,167.4382,167.2157,167.2435,19500.0
2020-01-10 15:50:00,180.36,180.67,180.36,180.58,14942.0,167.2157,167.5031,167.2157,167.4196,14942.0
2020-01-13 09:30:00,181.02,181.02,180.85,180.93,40437.0,167.8276,167.8276,167.67,167.7441,40437.0
2020-01-13 09:40:00,180.9,181.09,180.76,181.07,24346.0,167.7163,167.8925,167.5865,167.8739,24346.0
2020-01-13 09:50:00,181.06,181.19,181.02,181.18,3163.0,167.8647,167.9852,167.8276,167.9759,3163.0
2020-01-13 10:00:00,181.18,181.2,181.06,181.11,5488.0,167.9759,167.9945,167.8647,167.911,5488.0
2020-01-13 10:10:00,181.08,181.13,181.0,181.0,10561.0,167.8832,167.9296,167.809,167.809,10561.0
2020-01-13 10:20:00,180.98,181.16,180.96,181.12,15473.0,167.7905,167.9574,167.7719,167.9203,15473.0
2020-01-13 10:30:00,181.14,181.14,181.03,181.1,4219.0,167.9388,167.9388,167.8368,167.9017,4219.0
2020-01-13 10:40:00,181.1,181.19,181.05,181.19,8651.0,167.9017,167.9852,167.8554,167.9852,8651.0
2020-01-13 10:50:00,181.17,181.31,181.14,181.31,4304.0,167.9666,168.0964,167.9388,168.0964,4304.0
2020-01-13 11:00:00,181.29,181.31,181.23,181.3,5758.0,168.0779,168.0964,168.0223,168.0872,5758.0
2020-01-13 11:10:00,181.29,181.35,181.26,181.34,7348.0,168.0779,168.1335,168.0501,168.1242,7348.0
2020-01-13 11:20:00,181.32,181.48,181.22,181.3,30542.0,168.1057,168.254,168.013,168.0872,30542.0
2020-01-13 11:30:00,181.33,181.43,181.27,181.37,14957.0,168.115,168.2077,168.0594,168.1521,14957.0
2020-01-13 11:40:00,181.38,181.44,181.37,181.44,18696.0,168.1613,168.217,168.1521,168.217,18696.0
2020-01-13 11:50:00,181.46,181.52,181.41,181.52,15574.0,168.2355,168.2911,168.1891,168.2911,15574.0
2020-01-13 12:00:00,181.55,181.61,181.55,181.61,6826.0,168.3189,168.3746,168.3189,168.3746,6826.0
2020-01-13 12:10:00,181.6,181.7,181.59,181.67,34259.0,168.3653,168.458,168.356,168.4302,34259.0
2020-01-13 12:20:00,181.66,181.68,181.61,181.62,9747.0,168.4209,168.4395,168.3746,168.3838,9747.0
2020-01-13 12:30:00,181.62,181.68,181.54,181.58,25471.0,168.3838,168.4395,168.3097,168.3468,25471.0
2020-01-13 12:40:00,181.58,181.59,181.53,181.55,12741.0,168.3468,168.356,168.3004,168.3189,12741.0
2020-01-13 12:50:00,181.53,181.59,181.53,181.57,3451.0,168.3004,168.356,168.3004,168.3375,3451.0
2020-01-13 13:00:00,181.57,181.6,181.54,181.6,6491.0,168.3375,168.3653,168.3097,168.3653,6491.0
2020-01-13 13:10:00,181.58,181.59,181.53,181.58,5476.0,168.3468,168.356,168.3004,168.3468,5476.0
2020-01-13 13:20:00,181.6,181.61,181.52,181.54,5337.0,168.3653,168.3746,168.2911,168.3097,5337.0
2020-01-13 13:30:00,181.54,181.56,181.49,181.52,8189.0,168.3097,168.3282,168.2633,168.2911,8189.0
2020-01-13 13:40:00,181.52,181.54,181.5,181.51,42212.0,168.2911,168.3097,168.2726,168.2819,42212.0
2020-01-13 13:50:00,181.55,181.57,181.5,181.5,4867.0,168.3189,168.3375,168.2726,168.2726,4867.0
2020-01-13 14:00:00,181.51,181.6,181.46,181.58,30142.0,168.2819,168.3653,168.2355,168.3468,30142.0
2020-01-13 14:10:00,181.58,181.62,181.55,181.59,10179.0,168.3468,168.3838,168.3189,168.356,10179.0
2020-01-13 14:20:00,181.6,181.67,181.58,181.67,37209.0,168.3653,168.4302,168.3468,168.4302,37209.0
2020-01-13 14:30:00,181.65,181.7,181.65,181.68,5501.0,168.4117,168.458,168.4117,168.4395,5501.0
2020-01-13 14:40:00,181.68,181.71,181.63,181.64,20696.0,168.4395,168.4673,168.3931,168.4024,20696.0
2020-01-13 14:50:00,181.64,181.7,181.63,181.69,13217.0,168.4024,168.458,168.3931,168.4487,13217.0
2020-01-13 15:00:00,181.69,181.71,181.67,181.69,15927.0,168.4487,168.4673,168.4302,168.4487,15927.0
2020-01-13 15:10:00,181.68,181.7,181.61,181.62,30304.0,168.4395,168.458,168.3746,168.3838,30304.0
2020-01-13 15:20:00,181.61,181.65,181.57,181.59,108812.0,168.3746,168.4117,168.3375,168.356,108812.0
2020-01-13 15:30:00,181.6,181.7,181.57,181.7,28253.0,168.3653,168.458,168.3375,168.458,28253.0
2020-01-13 15:40:00,181.7,181.72,181.65,181.71,130567.0,168.458,168.4766,168.4117,168.4673,130567.0
2020-01-13 15:50:00,181.72,181.93,181.72,181.93,548943.0,168.4766,168.6713,168.4766,168.6713,548943.0
2020-01-14 09:30:00,181.72,181.81,181.59,181.74,96612.0,168.4766,168.56,168.356,168.4951,96612.0
2020-01-14 09:40:00,181.69,181.76,181.53,181.69,6750.0,168.4487,168.5136,168.3004,168.4487,6750.0
2020-01-14 09:50:00,181.68,181.68,181.41,181.43,79234.0,168.4395,168.4395,168.1891,168.2077,79234.0
2020-01-14 10:00:00,181.54,181.64,181.54,181.64,25240.0,168.3097,168.4024,168.3097,168.4024,25240.0
2020-01-14 10:10:00,181.65,181.75,181.63,181.68,61910.0,168.4117,168.5044,168.3931,168.4395,61910.0
2020-01-14 10:20:00,181.63,181.71,181.57,181.67,10431.0,168.3931,168.4673,168.3375,168.4302,10431.0
2020-01-14 10:30:00,181.69,181.82,181.69,181.82,5600.0,168.4487,168.5693,168.4487,168.5693,5600.0
2020-01-14 10:40:00,181.83,181.85,181.73,181.74,3674.0,168.5785,168.5971,168.4858,168.4951,3674.0
2020-01-14 10:50:00,181.73,181.74,181.57,181.72,26121.0,168.4858,168.4951,168.3375,168.4766,26121.0
2020-01-14 11:00:00,181.72,181.83,181.71,181.81,10834.0,168.4766,168.5785,168.4673,168.56,10834.0
2020-01-14 11:10:00,181.84,181.85,181.81,181.83,3398.0,168.5878,168.5971,168.56,168.5785,3398.0
2020-01-14 11:20:00,181.86,181.89,181.81,181.81,5825.0,168.6064,168.6342,168.56,168.56,5825.0
2020-01-14 11:30:00,181.85,181.92,181.84,181.91,4407.0,168.5971,168.662,168.5878,168.6527,4407.0
2020-01-14 11:40:00,181.87,181.9,181.82,181.89,11122.0,168.6156,168.6434,168.5693,168.6342,11122.0
2020-01-14 11:50:00,181.92,181.96,181.91,181.96,2770.0,168.662,168.6991,168.6527,168.6991,2770.0
2020-01-14 12:00:00,181.94,181.98,181.93,181.95,5050.0,168.6805,168.7176,168.6713,168.6898,5050.0
2020-01-14 12:10:00,181.95,182.0,181.93,181.98,6200.0,168.6898,168.7361,168.6713,168.7176,6200.0
2020-01-14 12:20:00,181.98,182.06,181.98,182.03,2913.0,168.7176,168.7918,168.7176,168.764,2913.0
2020-01-14 12:30:00,182.07,182.16,182.07,182.16,25173.0,168.801,168.8845,168.801,168.8845,25173.0
2020-01-14 12:40:00,182.18,182.2,182.12,182.19,3243.0,168.903,168.9216,168.8474,168.9123,3243.0
2020-01-14 12:50:00,182.19,182.22,182.17,182.19,4635.0,168.9123,168.9401,168.8938,168.9123,4635.0
2020-01-14 13:00:00,182.18,182.27,182.18,182.23,22208.0,168.903,168.9865,168.903,168.9494,22208.0
2020-01-14 13:10:00,182.21,182.27,182.2,182.27,24006.0,168.9308,168.9865,168.9216,168.9865,24006.0
2020-01-14 13:20:00,182.24,182.3,182.23,182.27,30999.0,168.9587,169.0143,168.9494,168.9865,30999.0
2020-01-14 13:30:00,182.32,182.34,181.73,182.16,51772.0,169.0328,169.0514,168.4858,168.8845,51772.0
2020-01-14 13:40:00,182.19,182.21,181.77,181.8,14320.0,168.9123,168.9308,168.5229,168.5507,14320.0
2020-01-14 13:50:00,181.88,181.94,181.8,181.8,11950.0,168.6249,168.6805,168.5507,168.5507,11950.0
2020-01-14 14:00:00,181.82,181.83,181.53,181.56,23758.0,168.5693,168.5785,168.3004,168.3282,23758.0
2020-01-14 14:10:00,181.59,181.63,181.36,181.57,18147.0,168.356,168.3931,168.1428,168.3375,18147.0
2020-01-14 14:20:00,181.58,181.83,181.55,181.82,9946.0,168.3468,168.5785,168.3189,168.5693,9946.0
2020-01-14 14:30:00,181.83,181.97,181.81,181.92,7102.0,168.5785,168.7083,168.56,168.662,7102.0
2020-01-14 14:40:00,181.96,182.03,181.92,181.95,5551.0,168.6991,168.764,168.662,168.6898,5551.0
2020-01-14 14:50:00,181.96,181.97,181.76,181.8,6581.0,168.6991,168.7083,168.5136,168.5507,6581.0
2020-01-14 15:00:00,181.79,181.84,181.7,181.7,5995.0,168.5415,168.5878,168.458,168.458,5995.0
2020-01-14 15:10:00,181.72,181.72,181.57,181.66,7702.0,168.4766,168.4766,168.3375,168.4209,7702.0
2020-01-14 15:20:00,181.68,181.74,181.53,181.57,9971.0,168.4395,168.4951,168.3004,168.3375,9971.0
2020-01-14 15:30:00,181.53,181.71,181.53,181.66,6582.0,168.3004,168.4673,168.3004,168.4209,6582.0
2020-01-14 15:40:00,181.71,181.81,181.67,181.67,16241.0,168.4673,168.56,168.4302,168.4302,16241.0
2020-01-14 15:50:00,181.62,181.74,181.45,181.73,43692.0,168.3838,168.4951,168.2262,168.4858,43692.0
2020-01-15 09:30:00,181.61,182.1,181.61,182.08,34411.0,168.3746,168.8289,168.3746,168.8103,34411.0
2020-01-15 09:40:00,182.05,182.21,182.05,182.21,16065.0,168.7825,168.9308,168.7825,168.9308,16065.0
2020-01-15 09:50:00,182.21,182.41,182.19,182.41,11785.0,168.9308,169.1163,168.9123,169.1163,11785.0
2020-01-15 10:00:00,182.4,182.42,182.3,182.41,28223.0,169.107,169.1255,169.0143,169.1163,28223.0
2020-01-15 10:10:00,182.42,182.48,182.25,182.32,17222.0,169.1255,169.1812,168.9679,169.0328,17222.0
2020-01-15 10:20:00,182.31,182.31,182.2,182.26,4616.0,169.0236,169.0236,168.9216,168.9772,4616.0
2020-01-15 10:30:00,182.3,182.48,182.24,182.42,3912.0,169.0143,169.1812,168.9587,169.1255,3912.0
2020-01-15 10:40:00,182.39,182.52,182.39,182.46,8230.0,169.0977,169.2183,169.0977,169.1626,8230.0
2020-01-15 10:50:00,182.46,182.53,182.45,182.5,3120.0,169.1626,169.2275,169.1534,169.1997,3120.0
2020-01-15 11:00:00,182.53,182.56,182.38,182.38,2574.0,169.2275,169.2553,169.0885,169.0885,2574.0
2020-01-15 11:10:00,182.34,182.4,182.23,182.4,2468.0,169.0514,169.107,168.9494,169.107,2468.0
2020-01-15 11:20:00,182.42,182.42,182.39,182.39,1663.0,169.1255,169.1255,169.0977,169.0977,1663.0
2020-01-15 11:30:00,182.45,182.59,182.44,182.58,3650.0,169.1534,169.2832,169.1441,169.2739,3650.0
2020-01-15 11:40:00,182.58,182.6,182.54,182.58,5586.0,169.2739,169.2924,169.2368,169.2739,5586.0
2020-01-15 11:50:00,182.58,182.61,182.36,182.39,8400.0,169.2739,169.3017,169.0699,169.0977,8400.0
2020-01-15 12:00:00,182.41,182.44,182.35,182.42,7342.0,169.1163,169.1441,169.0606,169.1255,7342.0
2020-01-15 12:10:00,182.43,182.51,182.43,182.46,2730.0,169.1348,169.209,169.1348,169.1626,2730.0
2020-01-15 12:20:00,182.39,182.48,182.38,182.38,6967.0,169.0977,169.1812,169.0885,169.0885,6967.0
2020-01-15 12:30:00,182.4,182.42,182.35,182.41,1641.0,169.107,169.1255,169.0606,169.1163,1641.0
2020-01-15 12:40:00,182.44,182.47,182.34,182.34,7467.0,169.1441,169.1719,169.0514,169.0514,7467.0
2020-01-15 12:50:00,182.22,182.22,182.13,182.16,3640.0,168.9401,168.9401,168.8567,168.8845,3640.0
2020-01-15 13:00:00,182.07,182.2,182.05,182.11,2313.0,168.801,168.9216,168.7825,168.8381,2313.0
2020-01-15 13:10:00,182.11,182.15,182.05,182.15,15523.0,168.8381,168.8752,168.7825,168.8752,15523.0
2020-01-15 13:20:00,182.12,182.15,182.03,182.12,18603.0,168.8474,168.8752,168.764,168.8474,18603.0
2020-01-15 13:30:00,182.13,182.18,181.96,182.13,10604.0,168.8567,168.903,168.6991,168.8567,10604.0
2020-01-15 13:40:00,182.14,182.18,182.13,182.14,6287.0,168.8659,168.903,168.8567,168.8659,6287.0
2020-01-15 13:50:00,182.15,182.15,181.9,181.93,5973.0,168.8752,168.8752,168.6434,168.6713,5973.0
2020-01-15 14:00:00,181.99,182.11,181.98,182.11,8749.0,168.7269,168.8381,168.7176,168.8381,8749.0
2020-01-15 14:10:00,182.2,182.31,182.2,182.29,7382.0,168.9216,169.0236,168.9216,169.005,7382.0
2020-01-15 14:20:00,182.31,182.39,182.31,182.39,6279.0,169.0236,169.0977,169.0236,169.0977,6279.0
2020-01-15 14:30:00,182.38,182.41,182.36,182.37,3102.0,169.0885,169.1163,169.0699,169.0792,3102.0
2020-01-15 14:40:00,182.36,182.37,182.3,182.31,5979.0,169.0699,169.0792,169.0143,169.0236,5979.0
2020-01-15 14:50:00,182.31,182.34,182.2,182.2,4977.0,169.0236,169.0514,168.9216,168.9216,4977.0
2020-01-15 15:00:00,182.18,182.18,181.95,181.95,5147.0,168.903,168.903,168.6898,168.6898,5147.0
2020-01-15 15:10:00,181.92,181.98,181.87,181.92,19489.0,168.662,168.7176,168.6156,168.662,19489.0
2020-01-15 15:20:00,181.9,181.93,181.69,181.8,9806.0,168.6434,168.6713,168.4487,168.5507,9806.0
2020-01-15 15:30:00,181.8,181.8,181.58,181.74,77374.0,168.5507,168.5507,168.3468,168.4951,77374.0
2020-01-15 15:40:00,181.73,181.92,181.65,181.88,11245.0,168.4858,168.662,168.4117,168.6249,11245.0
2020-01-15 15:50:00,181.9,182.07,181.9,182.04,60108.0,168.6434,168.801,168.6434,168.7732,60108.0
2020-01-16 09:30:00,182.92,183.1,182.89,183.05,66244.0,169.5891,169.756,169.5613,169.7096,66244.0
2020-01-16 09:40:00,183.06,183.14,182.9,182.95,22238.0,169.7189,169.7931,169.5706,169.6169,22238.0
2020-01-16 09:50:00,182.92,182.99,182.89,182.95,9195.0,169.5891,169.654,169.5613,169.6169,9195.0
2020-01-16 10:00:00,183.02,183.08,182.93,183.08,1190.0,169.6818,169.7374,169.5984,169.7374,1190.0
2020-01-16 10:10:00,183.11,183.14,183.02,183.03,15420.0,169.7653,169.7931,169.6818,169.6911,15420.0
2020-01-16 10:20:00,183.02,183.03,182.89,183.03,61875.0,169.6818,169.6911,169.5613,169.6911,61875.0
2020-01-16 10:30:00,183.05,183.15,182.99,182.99,14666.0,169.7096,169.8023,169.654,169.654,14666.0
2020-01-16 10:40:00,183.12,183.13,183.04,183.06,4487.0,169.7745,169.7838,169.7004,169.7189,4487.0
2020-01-16 10:50:00,183.05,183.06,182.92,182.95,14409.0,169.7096,169.7189,169.5891,169.6169,14409.0
2020-01-16 11:00:00,182.97,183.06,182.91,183.02,16782.0,169.6355,169.7189,169.5798,169.6818,16782.0
2020-01-16 11:10:00,183.03,183.04,182.86,182.87,5011.0,169.6911,169.7004,169.5335,169.5427,5011.0
2020-01-16 11:20:00,182.89,182.96,182.84,182.92,23670.0,169.5613,169.6262,169.5149,169.5891,23670.0
2020-01-16 11:30:00,182.95,183.01,182.9,182.99,11655.0,169.6169,169.6725,169.5706,169.654,11655.0
2020-01-16 11:40:00,182.98,183.05,182.97,183.02,8798.0,169.6447,169.7096,169.6355,169.6818,8798.0
2020-01-16 11:50:00,183.02,183.06,183.01,183.03,3837.0,169.6818,169.7189,169.6725,169.6911,3837.0
2020-01-16 12:00:00,183.05,183.1,183.04,183.05,6035.0,169.7096,169.756,169.7004,169.7096,6035.0
2020-01-16 12:10:00,183.07,183.09,183.01,183.05,7700.0,169.7282,169.7467,169.6725,169.7096,7700.0
2020-01-16 12:20:00,183.05,183.05,182.99,182.99,10082.0,169.7096,169.7096,169.654,169.654,10082.0
2020-01-16 12:30:00,182.99,183.11,182.99,183.09,9267.0,169.654,169.7653,169.654,169.7467,9267.0
2020-01-16 12:40:00,183.11,183.12,183.05,183.12,12715.0,169.7653,169.7745,169.7096,169.7745,12715.0
2020-01-16 12:50:00,183.13,183.14,183.08,183.08,22067.0,169.7838,169.7931,169.7374,169.7374,22067.0
2020-01-16 13:00:00,183.11,183.14,183.09,183.13,7341.0,169.7653,169.7931,169.7467,169.7838,7341.0
2020-01-16 13:10:00,183.14,183.15,183.06,183.06,20278.0,169.7931,169.8023,169.7189,169.7189,20278.0
2020-01-16 13:20:00,183.05,183.1,183.05,183.09,12789.0,169.7096,169.756,169.7096,169.7467,12789.0
2020-01-16 13:30:00,183.09,183.17,183.06,183.15,13224.0,169.7467,169.8209,169.7189,169.8023,13224.0
2020-01-16 13:40:00,183.16,183.21,183.15,183.21,12626.0,169.8116,169.858,169.8023,169.858,12626.0
2020-01-16 13:50:00,183.22,183.22,183.18,183.21,15059.0,169.8672,169.8672,169.8302,169.858,15059.0
2020-01-16 14:00:00,183.2,183.2,183.14,183.17,10870.0,169.8487,169.8487,169.7931,169.8209,10870.0
2020-01-16 14:10:00,183.18,183.22,183.16,183.22,19672.0,169.8302,169.8672,169.8116,169.8672,19672.0
2020-01-16 14:20:00,183.21,183.22,183.18,183.19,9223.0,169.858,169.8672,169.8302,169.8394,9223.0
2020-01-16 14:30:00,183.2,183.2,183.13,183.15,12740.0,169.8487,169.8487,169.7838,169.8023,12740.0
2020-01-16 14:40:00,183.15,183.17,183.09,183.12,14236.0,169.8023,169.8209,169.7467,169.7745,14236.0
2020-01-16 14:50:00,183.13,183.18,183.13,183.14,29631.0,169.7838,169.8302,169.7838,169.7931,29631.0
2020-01-16 15:00:00,183.13,183.19,183.11,183.17,11930.0,169.7838,169.8394,169.7653,169.8209,11930.0
2020-01-16 15:10:00,183.16,183.25,183.16,183.24,9818.0,169.8116,169.8951,169.8116,169.8858,9818.0
2020-01-16 15:20:00,183.25,183.26,183.2,183.23,15060.0,169.8951,169.9043,169.8487,169.8765,15060.0
2020-01-16 15:30:00,183.24,183.36,183.22,183.32,45882.0,169.8858,169.997,169.8672,169.96,45882.0
2020-01-16 15:40:00,183.33,183.44,183.32,183.4,195449.0,169.9692,170.0712,169.96,170.0341,195449.0
2020-01-16 15:50:00,183.41,183.62,183.41,183.6,37550.0,170.0434,170.2381,170.0434,170.2195,37550.0
2020-01-17 09:30:00,184.05,184.55,183.81,183.83,55086.0,170.6367,171.1003,170.4142,170.4328,55086.0
2020-01-17 09:40:00,183.82,183.95,183.77,183.95,16217.0,170.4235,170.544,170.3772,170.544,16217.0
2020-01-17 09:50:00,183.94,184.07,183.81,184.07,33965.0,170.5348,170.6553,170.4142,170.6553,33965.0
2020-01-17 10:00:00,184.04,184.04,183.96,184.0,21633.0,170.6275,170.6275,170.5533,170.5904,21633.0
2020-01-17 10:10:00,184.03,184.03,183.85,183.97,29018.0,170.6182,170.6182,170.4513,170.5626,29018.0
2020-01-17 10:20:00,183.97,184.1,183.97,184.09,15261.0,170.5626,170.6831,170.5626,170.6738,15261.0
2020-01-17 10:30:00,184.1,184.11,183.96,183.97,25161.0,170.6831,170.6924,170.5533,170.5626,25161.0
2020-01-17 10:40:00,183.97,184.02,183.93,183.95,14049.0,170.5626,170.6089,170.5255,170.544,14049.0
2020-01-17 10:50:00,183.94,183.94,183.85,183.9,18722.0,170.5348,170.5348,170.4513,170.4977,18722.0
2020-01-17 11:00:00,183.91,183.99,183.88,183.9,3920.0,170.507,170.5811,170.4791,170.4977,3920.0
2020-01-17 11:10:00,183.89,183.9,183.69,183.75,15038.0,170.4884,170.4977,170.303,170.3586,15038.0
2020-01-17 11:20:00,183.76,183.81,183.68,183.81,42102.0,170.3679,170.4142,170.2937,170.4142,42102.0
2020-01-17 11:30:00,183.81,183.91,183.81,183.91,7750.0,170.4142,170.507,170.4142,170.507,7750.0
2020-01-17 11:40:00,183.9,183.91,183.83,183.86,4401.0,170.4977,170.507,170.4328,170.4606,4401.0
2020-01-17 11:50:00,183.89,183.92,183.88,183.92,3353.0,170.4884,170.5162,170.4791,170.5162,3353.0
2020-01-17 12:00:00,183.94,183.96,183.93,183.95,5116.0,170.5348,170.5533,170.5255,170.544,5116.0
2020-01-17 12:10:00,183.9,184.01,183.9,184.01,2394.0,170.4977,170.5997,170.4977,170.5997,2394.0
2020-01-17 12:20:00,184.03,184.05,184.01,184.05,4224.0,170.6182,170.6367,170.5997,170.6367,4224.0
2020-01-17 12:30:00,184.02,184.03,183.97,183.99,6755.0,170.6089,170.6182,170.5626,170.5811,6755.0
2020-01-17 12:40:00,183.99,184.0,183.96,183.97,10861.0,170.5811,170.5904,170.5533,170.5626,10861.0
2020-01-17 12:50:00,183.94,183.97,183.92,183.93,2870.0,170.5348,170.5626,170.5162,170.5255,2870.0
2020-01-17 13:00:00,183.94,183.98,183.94,183.98,1000.0,170.5348,170.5719,170.5348,170.5719,1000.0
2020-01-17 13:10:00,184.02,184.04,183.99,184.04,1505.0,170.6089,170.6275,170.5811,170.6275,1505.0
2020-01-17 13:20:00,184.03,184.03,183.96,183.96,2571.0,170.6182,170.6182,170.5533,170.5533,2571.0
2020-01-17 13:30:00,183.98,183.98,183.96,183.96,5784.0,170.5719,170.5719,170.5533,170.5533,5784.0
2020-01-17 13:40:00,183.95,183.98,183.92,183.95,3193.0,170.544,170.5719,170.5162,170.544,3193.0
2020-01-17 13:50:00,183.98,184.02,183.97,183.98,5082.0,170.5719,170.6089,170.5626,170.5719,5082.0
2020-01-17 14:00:00,184.0,184.02,183.97,184.02,3830.0,170.5904,170.6089,170.5626,170.6089,3830.0
2020-01-17 14:10:00,184.03,184.03,184.0,184.02,937.0,170.6182,170.6182,170.5904,170.6089,937.0
2020-01-17 14:20:00,184.02,184.02,183.95,183.96,1390.0,170.6089,170.6089,170.544,170.5533,1390.0
2020-01-17 14:30:00,183.97,184.0,183.93,183.94,3043.0,170.5626,170.5904,170.5255,170.5348,3043.0
2020-01-17 14:40:00,183.93,183.94,183.9,183.91,2350.0,170.5255,170.5348,170.4977,170.507,2350.0
2020-01-17 14:50:00,183.9,184.0,183.88,183.99,5869.0,170.4977,170.5904,170.4791,170.5811,5869.0
2020-01-17 15:00:00,184.02,184.03,183.84,183.88,4478.0,170.6089,170.6182,170.4421,170.4791,4478.0
2020-01-17 15:10:00,183.8,183.91,183.79,183.87,7063.0,170.405,170.507,170.3957,170.4699,7063.0
2020-01-17 15:20:00,183.85,183.95,183.85,183.95,9202.0,170.4513,170.544,170.4513,170.544,9202.0
2020-01-17 15:30:00,183.97,184.06,183.97,183.98,10754.0,170.5626,170.646,170.5626,170.5719,10754.0
2020-01-17 15:40:00,183.95,184.06,183.92,184.04,36439.0,170.544,170.646,170.5162,170.6275,36439.0
2020-01-17 15:50:00,184.04,184.23,184.03,184.16,99982.0,170.6275,170.8036,170.6182,170.7387,99982.0
2020-01-21 09:30:00,183.58,183.88,183.25,183.71,65413.0,170.201,170.4791,169.8951,170.3215,65413.0
2020-01-21 09:40:00,183.71,183.81,183.63,183.8,42499.0,170.3215,170.4142,170.2474,170.405,42499.0
2020-01-21 09:50:00,183.8,183.87,183.75,183.75,31257.0,170.405,170.4699,170.3586,170.3586,31257.0
2020-01-21 10:00:00,183.73,183.91,183.71,183.83,16724.0,170.3401,170.507,170.3215,170.4328,16724.0
2020-01-21 10:10:00,183.84,183.84,183.62,183.62,11114.0,170.4421,170.4421,170.2381,170.2381,11114.0
2020-01-21 10:20:00,183.63,183.81,183.6,183.81,4499.0,170.2474,170.4142,170.2195,170.4142,4499.0
2020-01-21 10:30:00,183.79,183.9,183.79,183.83,14510.0,170.3957,170.4977,170.3957,170.4328,14510.0
2020-01-21 10:40:00,183.82,183.86,183.78,183.8,19938.0,170.4235,170.4606,170.3864,170.405,19938.0
2020-01-21 10:50:00,183.77,183.82,183.73,183.74,13329.0,170.3772,170.4235,170.3401,170.3493,13329.0
2020-01-21 11:00:00,183.72,183.9,183.72,183.89,10854.0,170.3308,170.4977,170.3308,170.4884,10854.0
2020-01-21 11:10:00,183.88,184.05,183.87,184.04,4635.0,170.4791,170.6367,170.4699,170.6275,4635.0
2020-01-21 11:20:00,184.04,184.06,184.0,184.03,6093.0,170.6275,170.646,170.5904,170.6182,6093.0
2020-01-21 11:30:00,184.04,184.1,184.04,184.1,9158.0,170.6275,170.6831,170.6275,170.6831,9158.0
2020-01-21 11:40:00,184.1,184.19,184.09,184.16,16546.0,170.6831,170.7665,170.6738,170.7387,16546.0
2020-01-21 11:50:00,184.15,184.23,184.14,184.18,20080.0,170.7295,170.8036,170.7202,170.7573,20080.0
2020-01-21 12:00:00,184.18,184.21,184.13,184.21,8276.0,170.7573,170.7851,170.7109,170.7851,8276.0
2020-01-21 12:10:00,184.2,184.2,184.13,184.15,23324.0,170.7758,170.7758,170.7109,170.7295,23324.0
2020-01-21 12:20:00,184.15,184.21,184.15,184.19,3592.0,170.7295,170.7851,170.7295,170.7665,3592.0
2020-01-21 12:30:00,184.18,184.28,184.18,184.27,156334.0,170.7573,170.85,170.7573,170.8407,156334.0
2020-01-21 12:40:00,184.26,184.26,184.15,184.19,9045.0,170.8314,170.8314,170.7295,170.7665,9045.0
2020-01-21 12:50:00,184.17,184.21,184.16,184.2,7487.0,170.748,170.7851,170.7387,170.7758,7487.0
2020-01-21 13:00:00,184.19,184.25,184.18,184.23,55623.0,170.7665,170.8222,170.7573,170.8036,55623.0
2020-01-21 13:10:00,184.21,184.21,183.98,183.99,11541.0,170.7851,170.7851,170.5719,170.5811,11541.0
2020-01-21 13:20:00,183.96,183.99,183.86,183.94,2953.0,170.5533,170.5811,170.4606,170.5348,2953.0
2020-01-21 13:30:00,183.86,183.87,183.74,183.74,5097.0,170.4606,170.4699,170.3493,170.3493,5097.0
2020-01-21 13:40:00,183.75,183.81,183.68,183.76,13109.0,170.3586,170.4142,170.2937,170.3679,13109.0
2020-01-21 13:50:00,183.8,183.8,183.61,183.61,5740.0,170.405,170.405,170.2288,170.2288,5740.0
2020-01-21 14:00:00,183.53,183.73,183.53,183.67,4342.0,170.1546,170.3401,170.1546,170.2844,4342.0
2020-01-21 14:10:00,183.79,183.84,183.77,183.84,6415.0,170.3957,170.4421,170.3772,170.4421,6415.0
2020-01-21 14:20:00,183.83,183.83,183.72,183.74,12661.0,170.4328,170.4328,170.3308,170.3493,12661.0
2020-01-21 14:30:00,183.73,183.75,183.6,183.68,68565.0,170.3401,170.3586,170.2195,170.2937,68565.0
2020-01-21 14:40:00,183.76,183.76,183.68,183.73,3264.0,170.3679,170.3679,170.2937,170.3401,3264.0
2020-01-21 14:50:00,183.71,183.85,183.68,183.85,2546.0,170.3215,170.4513,170.2937,170.4513,2546.0
2020-01-21 15:00:00,183.92,184.0,183.89,183.98,3727.0,170.5162,170.5904,170.4884,170.5719,3727.0
2020-01-21 15:10:00,184.0,184.03,183.97,183.98,8524.0,170.5904,170.6182,170.5626,170.5719,8524.0
2020-01-21 15:20:00,183.94,183.97,183.87,183.96,54063.0,170.5348,170.5626,170.4699,170.5533,54063.0
2020-01-21 15:30:00,183.93,184.01,183.8,183.84,8189.0,170.5255,170.5997,170.405,170.4421,8189.0
2020-01-21 15:40:00,183.82,183.86,183.68,183.69,108035.0,170.4235,170.4606,170.2937,170.303,108035.0
2020-01-21 15:50:00,183.68,183.8,183.66,183.78,45856.0,170.2937,170.405,170.2752,170.3864,45856.0
2020-01-22 09:30:00,184.34,184.56,184.27,184.56,19525.0,170.9056,171.1096,170.8407,171.1096,19525.0
2020-01-22 09:40:00,184.6,184.68,184.57,184.66,7655.0,171.1467,171.2208,171.1189,171.2023,7655.0
2020-01-22 09:50:00,184.66,184.66,184.56,184.62,2660.0,171.2023,171.2023,171.1096,171.1652,2660.0
2020-01-22 10:00:00,184.66,184.68,184.42,184.48,3561.0,171.2023,171.2208,170.9798,171.0354,3561.0
2020-01-22 10:10:00,184.49,184.57,184.47,184.57,8562.0,171.0447,171.1189,171.0261,171.1189,8562.0
2020-01-22 10:20:00,184.57,184.69,184.53,184.67,1954561.0,171.1189,171.2301,171.0818,171.2116,1954561.0
2020-01-22 10:30:00,184.64,184.71,184.63,184.71,1712.0,171.1838,171.2486,171.1745,171.2486,1712.0
2020-01-22 10:40:00,184.72,184.79,184.62,184.62,5699.0,171.2579,171.3228,171.1652,171.1652,5699.0
2020-01-22 10:50:00,184.66,184.66,184.46,184.47,7020.0,171.2023,171.2023,171.0169,171.0261,7020.0
2020-01-22 11:00:00,184.46,184.46,184.33,184.35,5906.0,171.0169,171.0169,170.8963,170.9149,5906.0
2020-01-22 11:10:00,184.4,184.4,184.18,184.24,14532.0,170.9612,170.9612,170.7573,170.8129,14532.0
2020-01-22 11:20:00,184.25,184.28,184.19,184.27,17056.0,170.8222,170.85,170.7665,170.8407,17056.0
2020-01-22 11:30:00,184.27,184.39,184.27,184.36,6430.0,170.8407,170.952,170.8407,170.9242,6430.0
2020-01-22 11:40:00,184.36,184.36,184.3,184.31,1550.0,170.9242,170.9242,170.8685,170.8778,1550.0
2020-01-22 11:50:00,184.25,184.37,184.22,184.26,4650.0,170.8222,170.9334,170.7944,170.8314,4650.0
2020-01-22 12:00:00,184.3,184.3,184.22,184.25,3343.0,170.8685,170.8685,170.7944,170.8222,3343.0
2020-01-22 12:10:00,184.29,184.32,184.17,184.17,6367.0,170.8593,170.8871,170.748,170.748,6367.0
2020-01-22 12:20:00,184.13,184.16,184.06,184.12,19299.0,170.7109,170.7387,170.646,170.7016,19299.0
2020-01-22 12:30:00,184.12,184.2,184.12,184.18,1510.0,170.7016,170.7758,170.7016,170.7573,1510.0
2020-01-22 12:40:00,184.16,184.27,184.16,184.27,3840.0,170.7387,170.8407,170.7387,170.8407,3840.0
2020-01-22 12:50:00,184.27,184.32,184.25,184.32,4287.0,170.8407,170.8871,170.8222,170.8871,4287.0
2020-01-22 13:00:00,184.3,184.33,184.29,184.33,8736.0,170.8685,170.8963,170.8593,170.8963,8736.0
2020-01-22 13:10:00,184.29,184.41,184.28,184.4,2513.0,170.8593,170.9705,170.85,170.9612,2513.0
2020-01-22 13:20:00,184.38,184.4,184.37,184.39,2650.0,170.9427,170.9612,170.9334,170.952,2650.0
2020-01-22 13:30:00,184.4,184.43,184.37,184.43,1795.0,170.9612,170.9891,170.9334,170.9891,1795.0
2020-01-22 13:40:00,184.43,184.45,184.38,184.42,230478.0,170.9891,171.0076,170.9427,170.9798,230478.0
2020-01-22 13:50:00,184.38,184.38,184.29,184.29,2264.0,170.9427,170.9427,170.8593,170.8593,2264.0
2020-01-22 14:00:00,184.27,184.37,184.27,184.34,2807.0,170.8407,170.9334,170.8407,170.9056,2807.0
2020-01-22 14:10:00,184.34,184.35,184.3,184.31,9406.0,170.9056,170.9149,170.8685,170.8778,9406.0
2020-01-22 14:20:00,184.27,184.29,184.22,184.26,6318.0,170.8407,170.8593,170.7944,170.8314,6318.0
2020-01-22 14:30:00,184.25,184.28,184.23,184.25,2337.0,170.8222,170.85,170.8036,170.8222,2337.0
2020-01-22 14:40:00,184.25,184.25,184.18,184.21,3505.0,170.8222,170.8222,170.7573,170.7851,3505.0
2020-01-22 14:50:00,184.2,184.27,184.2,184.23,10728.0,170.7758,170.8407,170.7758,170.8036,10728.0
2020-01-22 15:00:00,184.22,184.22,184.0,184.14,14807.0,170.7944,170.7944,170.5904,170.7202,14807.0
2020-01-22 15:10:00,184.12,184.12,183.87,183.95,6269.0,170.7016,170.7016,170.4699,170.544,6269.0
2020-01-22 15:20:00,183.91,183.94,183.75,183.87,22607.0,170.507,170.5348,170.3586,170.4699,22607.0
2020-01-22 15:30:00,183.87,184.05,183.87,183.99,17084.0,170.4699,170.6367,170.4699,170.5811,17084.0
2020-01-22 15:40:00,183.99,184.04,183.85,183.99,23754.0,170.5811,170.6275,170.4513,170.5811,23754.0
2020-01-22 15:50:00,184.01,184.04,183.86,183.87,38777.0,170.5997,170.6275,170.4606,170.4699,38777.0
2020-01-23 09:30:00,183.52,183.64,182.76,182.92,80729.0,170.1454,170.2566,169.4408,169.5891,80729.0
2020-01-23 09:40:00,182.92,183.06,182.81,182.97,25068.0,169.5891,169.7189,169.4871,169.6355,25068.0
2020-01-23 09:50:00,183.01,183.28,182.91,183.27,24022.0,169.6725,169.9229,169.5798,169.9136,24022.0
2020-01-23 10:00:00,183.26,183.41,183.15,183.32,45179.0,169.9043,170.0434,169.8023,169.96,45179.0
2020-01-23 10:10:00,183.38,183.43,183.34,183.41,11290.0,170.0156,170.0619,169.9785,170.0434,11290.0
2020-01-23 10:20:00,183.43,183.44,183.27,183.44,10799.0,170.0619,170.0712,169.9136,170.0712,10799.0
2020-01-23 10:30:00,183.42,183.56,183.42,183.47,17542.0,170.0527,170.1825,170.0527,170.099,17542.0
2020-01-23 10:40:00,183.47,183.57,183.3,183.31,6760.0,170.099,170.1917,169.9414,169.9507,6760.0
2020-01-23 10:50:00,183.33,183.42,183.26,183.26,13297.0,169.9692,170.0527,169.9043,169.9043,13297.0
2020-01-23 11:00:00,183.33,183.33,183.08,183.1,16352.0,169.9692,169.9692,169.7374,169.756,16352.0
2020-01-23 11:10:00,183.09,183.17,183.03,183.09,1525.0,169.7467,169.8209,169.6911,169.7467,1525.0
2020-01-23 11:20:00,183.14,183.14,182.91,182.95,3403.0,169.7931,169.7931,169.5798,169.6169,3403.0
2020-01-23 11:30:00,182.94,183.24,182.94,183.23,3035.0,169.6076,169.8858,169.6076,169.8765,3035.0
2020-01-23 11:40:00,183.21,183.22,183.05,183.05,3308.0,169.858,169.8672,169.7096,169.7096,3308.0
2020-01-23 11:50:00,183.06,183.21,183.02,183.21,6598.0,169.7189,169.858,169.6818,169.858,6598.0
2020-01-23 12:00:00,183.18,183.35,183.13,183.32,1906.0,169.8302,169.9878,169.7838,169.96,1906.0
2020-01-23 12:10:00,183.34,183.44,183.34,183.41,2213.0,169.9785,170.0712,169.9785,170.0434,2213.0
2020-01-23 12:20:00,183.44,183.45,183.41,183.44,16266.0,170.0712,170.0805,170.0434,170.0712,16266.0
2020-01-23 12:30:00,183.47,183.48,183.33,183.33,3390.0,170.099,170.1083,169.9692,169.9692,3390.0
2020-01-23 12:40:00,183.31,183.38,183.31,183.37,24828.0,169.9507,170.0156,169.9507,170.0063,24828.0
2020-01-23 12:50:00,183.39,183.42,183.28,183.29,5065.0,170.0248,170.0527,169.9229,169.9321,5065.0
2020-01-23 13:00:00,183.31,183.31,183.24,183.27,1440.0,169.9507,169.9507,169.8858,169.9136,1440.0
2020-01-23 13:10:00,183.32,183.36,183.29,183.36,4606.0,169.96,169.997,169.9321,169.997,4606.0
2020-01-23 13:20:00,183.39,183.66,183.39,183.57,21378.0,170.0248,170.2752,170.0248,170.1917,21378.0
2020-01-23 13:30:00,183.48,183.53,183.46,183.5,5111.0,170.1083,170.1546,170.0897,170.1268,5111.0
2020-01-23 13:40:00,183.52,183.72,183.52,183.7,5691.0,170.1454,170.3308,170.1454,170.3123,5691.0
2020-01-23 13:50:00,183.73,183.77,183.72,183.73,3690.0,170.3401,170.3772,170.3308,170.3401,3690.0
2020-01-23 14:00:00,183.77,183.87,183.75,183.84,4034.0,170.3772,170.4699,170.3586,170.4421,4034.0
2020-01-23 14:10:00,183.88,183.99,183.83,183.97,4993.0,170.4791,170.5811,170.4328,170.5626,4993.0
2020-01-23 14:20:00,183.99,184.0,183.91,183.92,3714.0,170.5811,170.5904,170.507,170.5162,3714.0
2020-01-23 14:30:00,183.95,184.02,183.95,183.99,5901.0,170.544,170.6089,170.544,170.5811,5901.0
2020-01-23 14:40:00,184.0,184.0,183.89,183.91,6037.0,170.5904,170.5904,170.4884,170.507,6037.0
2020-01-23 14:50:00,183.94,184.07,183.93,184.07,4851.0,170.5348,170.6553,170.5255,170.6553,4851.0
2020-01-23 15:00:00,184.07,184.08,183.97,184.02,9462.0,170.6553,170.6646,170.5626,170.6089,9462.0
2020-01-23 15:10:00,184.0,184.02,183.96,183.96,7636.0,170.5904,170.6089,170.5533,170.5533,7636.0
2020-01-23 15:20:00,183.98,184.1,183.93,184.1,17865.0,170.5719,170.6831,170.5255,170.6831,17865.0
2020-01-23 15:30:00,184.07,184.15,184.05,184.05,6547.0,170.6553,170.7295,170.6367,170.6367,6547.0
2020-01-23 15:40:00,184.05,184.14,183.96,184.08,11373.0,170.6367,170.7202,170.5533,170.6646,11373.0
2020-01-23 15:50:00,184.1,184.13,183.96,184.1,32306.0,170.6831,170.7109,170.5533,170.6831,32306.0
2020-01-24 09:30:00,184.54,184.54,184.3,184.31,15981.0,171.091,171.091,170.8685,170.8778,15981.0
2020-01-24 09:40:00,184.34,184.34,184.16,184.21,3385.0,170.9056,170.9056,170.7387,170.7851,3385.0
2020-01-24 09:50:00,184.19,184.34,184.11,184.34,10972.0,170.7665,170.9056,170.6924,170.9056,10972.0
2020-01-24 10:00:00,184.31,184.32,184.08,184.1,7959.0,170.8778,170.8871,170.6646,170.6831,7959.0
2020-01-24 10:10:00,184.09,184.14,183.93,183.93,9554.0,170.6738,170.7202,170.5255,170.5255,9554.0
2020-01-24 10:20:00,183.92,183.93,183.65,183.66,89777.0,170.5162,170.5255,170.2659,170.2752,89777.0
2020-01-24 10:30:00,183.64,183.76,183.63,183.75,7990.0,170.2566,170.3679,170.2474,170.3586,7990.0
2020-01-24 10:40:00,183.78,183.78,183.58,183.59,4921.0,170.3864,170.3864,170.201,170.2103,4921.0
2020-01-24 10:50:00,183.67,183.75,183.67,183.75,2387.0,170.2844,170.3586,170.2844,170.3586,2387.0
2020-01-24 11:00:00,183.76,183.92,183.76,183.92,4036.0,170.3679,170.5162,170.3679,170.5162,4036.0
2020-01-24 11:10:00,183.94,183.94,183.42,183.55,7916.0,170.5348,170.5348,170.0527,170.1732,7916.0
2020-01-24 11:20:00,183.54,183.6,183.31,183.47,8292.0,170.1639,170.2195,169.9507,170.099,8292.0
2020-01-24 11:30:00,183.49,183.54,183.36,183.48,9292.0,170.1176,170.1639,169.997,170.1083,9292.0
2020-01-24 11:40:00,183.43,183.44,183.14,183.27,4787.0,170.0619,170.0712,169.7931,169.9136,4787.0
2020-01-24 11:50:00,183.28,183.32,183.1,183.13,25435.0,169.9229,169.96,169.756,169.7838,25435.0
2020-01-24 12:00:00,183.06,183.07,182.84,182.89,90257.0,169.7189,169.7282,169.5149,169.5613,90257.0
2020-01-24 12:10:00,182.86,182.93,182.38,182.41,73250.0,169.5335,169.5984,169.0885,169.1163,73250.0
2020-01-24 12:20:00,182.4,182.71,182.38,182.52,20919.0,169.107,169.3944,169.0885,169.2183,20919.0
2020-01-24 12:30:00,182.62,182.87,182.59,182.85,4061.0,169.311,169.5427,169.2832,169.5242,4061.0
2020-01-24 12:40:00,182.91,183.03,182.83,182.95,16399.0,169.5798,169.6911,169.5057,169.6169,16399.0
2020-01-24 12:50:00,182.93,182.98,182.86,182.91,13355.0,169.5984,169.6447,169.5335,169.5798,13355.0
2020-01-24 13:00:00,182.96,182.96,182.63,182.8,4187.0,169.6262,169.6262,169.3202,169.4778,4187.0
2020-01-24 13:10:00,182.78,182.78,182.56,182.56,3708.0,169.4593,169.4593,169.2553,169.2553,3708.0
2020-01-24 13:20:00,182.54,182.72,182.48,182.48,8578.0,169.2368,169.4037,169.1812,169.1812,8578.0
2020-01-24 13:30:00,182.45,182.47,182.37,182.47,3185.0,169.1534,169.1719,169.0792,169.1719,3185.0
2020-01-24 13:40:00,182.42,182.42,182.11,182.12,5188.0,169.1255,169.1255,168.8381,168.8474,5188.0
2020-01-24 13:50:00,182.11,182.22,182.03,182.22,25426.0,168.8381,168.9401,168.764,168.9401,25426.0
2020-01-24 14:00:00,182.24,182.24,182.01,182.17,146725.0,168.9587,168.9587,168.7454,168.8938,146725.0
2020-01-24 14:10:00,182.15,182.15,181.87,181.91,5713.0,168.8752,168.8752,168.6156,168.6527,5713.0
2020-01-24 14:20:00,181.87,181.88,181.63,181.71,16539.0,168.6156,168.6249,168.3931,168.4673,16539.0
2020-01-24 14:30:00,181.84,181.99,181.78,181.93,11151.0,168.5878,168.7269,168.5322,168.6713,11151.0
2020-01-24 14:40:00,181.98,181.99,181.73,181.87,7764.0,168.7176,168.7269,168.4858,168.6156,7764.0
2020-01-24 14:50:00,181.98,182.33,181.95,182.33,8220.0,168.7176,169.0421,168.6898,169.0421,8220.0
2020-01-24 15:00:00,182.31,182.54,182.26,182.39,12878.0,169.0236,169.2368,168.9772,169.0977,12878.0
2020-01-24 15:10:00,182.46,182.59,182.39,182.58,5492.0,169.1626,169.2832,169.0977,169.2739,5492.0
2020-01-24 15:20:00,182.55,182.66,182.51,182.51,3915.0,169.2461,169.3481,169.209,169.209,3915.0
2020-01-24 15:30:00,182.51,182.51,182.08,182.08,21285.0,169.209,169.209,168.8103,168.8103,21285.0
2020-01-24 15:40:00,182.06,182.22,181.93,182.2,35789.0,168.7918,168.9401,168.6713,168.9216,35789.0
2020-01-24 15:50:00,182.22,182.53,182.1,182.4,32928.0,168.9401,169.2275,168.8289,169.107,32928.0
2020-01-27 09:30:00,179.35,179.75,178.94,179.73,101912.0,166.2793,166.6501,165.8992,166.6316,101912.0
2020-01-27 09:40:00,179.8,180.06,179.62,179.97,15805.0,166.6965,166.9375,166.5296,166.8541,15805.0
2020-01-27 09:50:00,179.93,180.11,179.83,180.06,34878.0,166.817,166.9839,166.7243,166.9375,34878.0
2020-01-27 10:00:00,180.05,180.05,179.63,179.8,44051.0,166.9283,166.9283,166.5389,166.6965,44051.0
2020-01-27 10:10:00,179.82,179.89,179.56,179.57,8161.0,166.715,166.7799,166.474,166.4832,8161.0
2020-01-27 10:20:00,179.59,180.13,179.56,180.05,7666.0,166.5018,167.0024,166.474,166.9283,7666.0
2020-01-27 10:30:00,180.09,180.1,179.75,179.98,9692.0,166.9653,166.9746,166.6501,166.8634,9692.0
2020-01-27 10:40:00,179.88,179.88,179.67,179.69,3955.0,166.7707,166.7707,166.576,166.5945,3955.0
2020-01-27 10:50:00,179.67,179.71,179.45,179.64,2131.0,166.576,166.613,166.372,166.5481,2131.0
2020-01-27 11:00:00,179.65,179.84,179.65,179.71,2574.0,166.5574,166.7336,166.5574,166.613,2574.0
2020-01-27 11:10:00,179.71,179.71,179.47,179.48,10382.0,166.613,166.613,166.3905,166.3998,10382.0
2020-01-27 11:20:00,179.44,179.73,179.43,179.68,43222.0,166.3627,166.6316,166.3534,166.5852,43222.0
2020-01-27 11:30:00,179.72,179.92,179.54,179.86,16098.0,166.6223,166.8077,166.4554,166.7521,16098.0
2020-01-27 11:40:00,179.89,179.97,179.88,179.9,800.0,166.7799,166.8541,166.7707,166.7892,800.0
2020-01-27 11:50:00,179.93,180.0,179.81,179.98,1422.0,166.817,166.8819,166.7058,166.8634,1422.0
2020-01-27 12:00:00,179.9,180.04,179.82,179.99,1910.0,166.7892,166.919,166.715,166.8726,1910.0
2020-01-27 12:10:00,180.07,180.24,180.05,180.2,2842.0,166.9468,167.1044,166.9283,167.0673,2842.0
2020-01-27 12:20:00,180.23,180.31,180.15,180.15,2248.0,167.0951,167.1693,167.021,167.021,2248.0
2020-01-27 12:30:00,180.24,180.29,180.22,180.25,1538.0,167.1044,167.1508,167.0859,167.1137,1538.0
2020-01-27 12:40:00,180.19,180.39,180.19,180.35,5394.0,167.0581,167.2435,167.0581,167.2064,5394.0
2020-01-27 12:50:00,180.38,180.41,180.07,180.13,17510.0,167.2342,167.262,166.9468,167.0024,17510.0
2020-01-27 13:00:00,180.15,180.28,180.1,180.11,2520.0,167.021,167.1415,166.9746,166.9839,2520.0
2020-01-27 13:10:00,180.06,180.28,180.06,180.26,4138.0,166.9375,167.1415,166.9375,167.123,4138.0
2020-01-27 13:20:00,180.27,180.34,180.24,180.29,5531.0,167.1322,167.1971,167.1044,167.1508,5531.0
2020-01-27 13:30:00,180.26,180.4,180.26,180.38,7159.0,167.123,167.2528,167.123,167.2342,7159.0
2020-01-27 13:40:00,180.39,180.39,180.24,180.29,2789.0,167.2435,167.2435,167.1044,167.1508,2789.0
2020-01-27 13:50:00,180.29,180.29,180.13,180.14,8972.0,167.1508,167.1508,167.0024,167.0117,8972.0
2020-01-27 14:00:00,180.17,180.17,179.96,180.08,7580.0,167.0395,167.0395,166.8448,166.9561,7580.0
2020-01-27 14:10:00,180.11,180.27,180.09,180.24,10054.0,166.9839,167.1322,166.9653,167.1044,10054.0
2020-01-27 14:20:00,180.23,180.29,180.12,180.28,6071.0,167.0951,167.1508,166.9932,167.1415,6071.0
2020-01-27 14:30:00,180.32,180.32,180.13,180.22,15169.0,167.1786,167.1786,167.0024,167.0859,15169.0
2020-01-27 14:40:00,180.24,180.26,179.94,179.95,11114.0,167.1044,167.123,166.8263,166.8356,11114.0
2020-01-27 14:50:00,179.9,179.97,179.77,179.92,8235.0,166.7892,166.8541,166.6687,166.8077,8235.0
2020-01-27 15:00:00,179.86,180.03,179.86,179.91,14889.0,166.7521,166.9097,166.7521,166.7985,14889.0
2020-01-27 15:10:00,179.89,180.08,179.73,180.03,14801.0,166.7799,166.9561,166.6316,166.9097,14801.0
2020-01-27 15:20:00,180.05,180.1,179.93,179.97,11918.0,166.9283,166.9746,166.817,166.8541,11918.0
2020-01-27 15:30:00,179.94,179.94,179.69,179.81,25552.0,166.8263,166.8263,166.5945,166.7058,25552.0
2020-01-27 15:40:00,179.8,179.89,179.61,179.61,15992.0,166.6965,166.7799,166.5203,166.5203,15992.0
2020-01-27 15:50:00,179.59,179.72,179.52,179.57,102950.0,166.5018,166.6223,166.4369,166.4832,102950.0
2020-01-28 09:30:00,180.42,180.66,180.19,180.21,80015.0,167.2713,167.4938,167.0581,167.0766,80015.0
2020-01-28 09:40:00,180.22,180.36,180.14,180.36,13306.0,167.0859,167.2157,167.0117,167.2157,13306.0
2020-01-28 09:50:00,180.37,180.47,180.35,180.47,14746.0,167.2249,167.3177,167.2064,167.3177,14746.0
2020-01-28 10:00:00,180.54,180.81,180.48,180.8,99179.0,167.3826,167.6329,167.3269,167.6236,99179.0
2020-01-28 10:10:00,180.82,181.02,180.82,180.9,22350.0,167.6421,167.8276,167.6421,167.7163,22350.0
2020-01-28 10:20:00,180.93,181.23,180.89,181.15,3633.0,167.7441,168.0223,167.707,167.9481,3633.0
2020-01-28 10:30:00,181.17,181.26,181.09,181.22,4508.0,167.9666,168.0501,167.8925,168.013,4508.0
2020-01-28 10:40:00,181.3,181.43,181.3,181.33,122084.0,168.0872,168.2077,168.0872,168.115,122084.0
2020-01-28 10:50:00,181.3,181.47,181.3,181.39,13201.0,168.0872,168.2448,168.0872,168.1706,13201.0
2020-01-28 11:00:00,181.4,181.44,181.19,181.19,16739.0,168.1799,168.217,167.9852,167.9852,16739.0
2020-01-28 11:10:00,181.22,181.42,181.21,181.42,11087.0,168.013,168.1984,168.0037,168.1984,11087.0
2020-01-28 11:20:00,181.36,181.51,181.32,181.49,11161.0,168.1428,168.2819,168.1057,168.2633,11161.0
2020-01-28 11:30:00,181.49,181.53,181.46,181.49,4457.0,168.2633,168.3004,168.2355,168.2633,4457.0
2020-01-28 11:40:00,181.44,181.48,181.36,181.4,4054.0,168.217,168.254,168.1428,168.1799,4054.0
2020-01-28 11:50:00,181.42,181.6,181.42,181.59,1509.0,168.1984,168.3653,168.1984,168.356,1509.0
2020-01-28 12:00:00,181.58,181.59,181.53,181.53,5843.0,168.3468,168.356,168.3004,168.3004,5843.0
2020-01-28 12:10:00,181.55,181.68,181.55,181.68,1739.0,168.3189,168.4395,168.3189,168.4395,1739.0
2020-01-28 12:20:00,181.7,181.72,181.67,181.67,3440.0,168.458,168.4766,168.4302,168.4302,3440.0
2020-01-28 12:30:00,181.65,181.7,181.57,181.6,1713.0,168.4117,168.458,168.3375,168.3653,1713.0
2020-01-28 12:40:00,181.55,181.6,181.51,181.59,3466.0,168.3189,168.3653,168.2819,168.356,3466.0
2020-01-28 12:50:00,181.55,181.55,181.48,181.51,3017.0,168.3189,168.3189,168.254,168.2819,3017.0
2020-01-28 13:00:00,181.53,181.53,181.34,181.34,11050.0,168.3004,168.3004,168.1242,168.1242,11050.0
2020-01-28 13:10:00,181.41,181.43,181.4,181.4,879.0,168.1891,168.2077,168.1799,168.1799,879.0
2020-01-28 13:20:00,181.38,181.44,181.38,181.38,1385.0,168.1613,168.217,168.1613,168.1613,1385.0
2020-01-28 13:30:00,181.36,181.43,181.28,181.29,10168.0,168.1428,168.2077,168.0686,168.0779,10168.0
2020-01-28 13:40:00,181.32,181.5,181.32,181.48,11136.0,168.1057,168.2726,168.1057,168.254,11136.0
2020-01-28 13:50:00,181.51,181.55,181.49,181.53,2180.0,168.2819,168.3189,168.2633,168.3004,2180.0
2020-01-28 14:00:00,181.57,181.63,181.57,181.59,9826.0,168.3375,168.3931,168.3375,168.356,9826.0
2020-01-28 14:10:00,181.61,181.76,181.6,181.76,4696.0,168.3746,168.5136,168.3653,168.5136,4696.0
2020-01-28 14:20:00,181.75,181.75,181.66,181.68,5161.0,168.5044,168.5044,168.4209,168.4395,5161.0
2020-01-28 14:30:00,181.67,181.86,181.67,181.85,41002.0,168.4302,168.6064,168.4302,168.5971,41002.0
2020-01-28 14:40:00,181.87,181.91,181.82,181.83,3591.0,168.6156,168.6527,168.5693,168.5785,3591.0
2020-01-28 14:50:00,181.82,181.82,181.71,181.72,2489.0,168.5693,168.5693,168.4673,168.4766,2489.0
2020-01-28 15:00:00,181.72,181.75,181.61,181.61,5472.0,168.4766,168.5044,168.3746,168.3746,5472.0
2020-01-28 15:10:00,181.62,181.69,181.59,181.63,2606.0,168.3838,168.4487,168.356,168.3931,2606.0
2020-01-28 15:20:00,181.68,181.84,181.68,181.84,7307.0,168.4395,168.5878,168.4395,168.5878,7307.0
2020-01-28 15:30:00,181.81,181.84,181.56,181.56,5904.0,168.56,168.5878,168.3282,168.3282,5904.0
2020-01-28 15:40:00,181.55,181.68,181.53,181.67,12152.0,168.3189,168.4395,168.3004,168.4302,12152.0
2020-01-28 15:50:00,181.66,181.7,181.37,181.37,48537.0,168.4209,168.458,168.1521,168.1521,48537.0
2020-01-29 09:30:00,182.22,182.26,182.02,182.02,29607.0,168.9401,168.9772,168.7547,168.7547,29607.0
2020-01-29 09:40:00,182.11,182.2,181.88,181.89,27466.0,168.8381,168.9216,168.6249,168.6342,27466.0
2020-01-29 09:50:00,181.84,181.94,181.59,181.66,15922.0,168.5878,168.6805,168.356,168.4209,15922.0
2020-01-29 10:00:00,181.53,181.55,181.21,181.29,16275.0,168.3004,168.3189,168.0037,168.0779,16275.0
2020-01-29 10:10:00,181.29,181.47,181.18,181.35,18656.0,168.0779,168.2448,167.9759,168.1335,18656.0
2020-01-29 10:20:00,181.35,181.67,181.35,181.67,3616.0,168.1335,168.4302,168.1335,168.4302,3616.0
2020-01-29 10:30:00,181.65,181.72,181.58,181.7,13199.0,168.4117,168.4766,168.3468,168.458,13199.0
2020-01-29 10:40:00,181.72,181.83,181.72,181.82,13084.0,168.4766,168.5785,168.4766,168.5693,13084.0
2020-01-29 10:50:00,181.82,181.97,181.82,181.92,4049.0,168.5693,168.7083,168.5693,168.662,4049.0
2020-01-29 11:00:00,181.95,182.0,181.88,181.92,1300.0,168.6898,168.7361,168.6249,168.662,1300.0
2020-01-29 11:10:00,181.93,181.98,181.83,181.92,4010.0,168.6713,168.7176,168.5785,168.662,4010.0
2020-01-29 11:20:00,181.9,182.06,181.9,182.04,2452.0,168.6434,168.7918,168.6434,168.7732,2452.0
2020-01-29 11:30:00,182.03,182.06,181.85,181.85,1565.0,168.764,168.7918,168.5971,168.5971,1565.0
2020-01-29 11:40:00,181.89,181.99,181.83,181.97,2898.0,168.6342,168.7269,168.5785,168.7083,2898.0
2020-01-29 11:50:00,181.92,182.01,181.91,182.01,2810.0,168.662,168.7454,168.6527,168.7454,2810.0
2020-01-29 12:00:00,181.99,182.03,181.97,182.01,2108.0,168.7269,168.764,168.7083,168.7454,2108.0
2020-01-29 12:10:00,182.01,182.07,181.98,182.06,1900.0,168.7454,168.801,168.7176,168.7918,1900.0
2020-01-29 12:20:00,182.02,182.06,182.0,182.03,2968.0,168.7547,168.7918,168.7361,168.764,2968.0
2020-01-29 12:30:00,182.0,182.01,181.94,181.97,2277.0,168.7361,168.7454,168.6805,168.7083,2277.0
2020-01-29 12:40:00,181.95,181.98,181.92,181.97,13012.0,168.6898,168.7176,168.662,168.7083,13012.0
2020-01-29 12:50:00,181.96,182.02,181.91,181.93,3406.0,168.6991,168.7547,168.6527,168.6713,3406.0
2020-01-29 13:00:00,181.92,181.97,181.86,181.86,1250.0,168.662,168.7083,168.6064,168.6064,1250.0
2020-01-29 13:10:00,181.86,182.02,181.86,182.02,14852.0,168.6064,168.7547,168.6064,168.7547,14852.0
2020-01-29 13:20:00,182.02,182.11,182.01,182.11,9539.0,168.7547,168.8381,168.7454,168.8381,9539.0
2020-01-29 13:30:00,182.11,182.17,182.09,182.11,15299.0,168.8381,168.8938,168.8196,168.8381,15299.0
2020-01-29 13:40:00,182.11,182.15,182.09,182.15,7628.0,168.8381,168.8752,168.8196,168.8752,7628.0
2020-01-29 13:50:00,182.11,182.12,182.0,182.05,14647.0,168.8381,168.8474,168.7361,168.7825,14647.0
2020-01-29 14:00:00,182.07,182.34,181.97,182.22,12096.0,168.801,169.0514,168.7083,168.9401,12096.0
2020-01-29 14:10:00,182.21,182.23,182.14,182.17,17534.0,168.9308,168.9494,168.8659,168.8938,17534.0
2020-01-29 14:20:00,182.22,182.22,182.07,182.13,12799.0,168.9401,168.9401,168.801,168.8567,12799.0
2020-01-29 14:30:00,182.14,182.18,182.05,182.17,19219.0,168.8659,168.903,168.7825,168.8938,19219.0
2020-01-29 14:40:00,182.16,182.16,182.01,182.05,20193.0,168.8845,168.8845,168.7454,168.7825,20193.0
2020-01-29 14:50:00,182.07,182.1,181.94,181.95,4138.0,168.801,168.8289,168.6805,168.6898,4138.0
2020-01-29 15:00:00,181.91,181.96,181.68,181.82,11408.0,168.6527,168.6991,168.4395,168.5693,11408.0
2020-01-29 15:10:00,181.86,181.88,181.47,181.62,28206.0,168.6064,168.6249,168.2448,168.3838,28206.0
2020-01-29 15:20:00,181.61,181.73,181.38,181.72,8014.0,168.3746,168.4858,168.1613,168.4766,8014.0
2020-01-29 15:30:00,181.71,181.81,181.64,181.68,16500.0,168.4673,168.56,168.4024,168.4395,16500.0
2020-01-29 15:40:00,181.68,181.68,181.49,181.53,27772.0,168.4395,168.4395,168.2633,168.3004,27772.0
2020-01-29 15:50:00,181.48,181.51,181.25,181.3,48035.0,168.254,168.2819,168.0408,168.0872,48035.0
2020-01-30 09:30:00,180.08,180.85,179.89,180.84,46766.0,166.9561,167.67,166.7799,167.6607,46766.0
2020-01-30 09:40:00,180.9,180.94,180.65,180.82,35722.0,167.7163,167.7534,167.4845,167.6421,35722.0
2020-01-30 09:50:00,180.8,180.8,180.6,180.64,31402.0,167.6236,167.6236,167.4382,167.4753,31402.0
2020-01-30 10:00:00,180.63,180.94,180.63,180.93,15631.0,167.466,167.7534,167.466,167.7441,15631.0
2020-01-30 10:10:00,180.86,180.86,180.5,180.5,29385.0,167.6792,167.6792,167.3455,167.3455,29385.0
2020-01-30 10:20:00,180.52,180.58,180.45,180.57,15854.0,167.364,167.4196,167.2991,167.4104,15854.0
2020-01-30 10:30:00,180.49,180.53,180.14,180.14,24265.0,167.3362,167.3733,167.0117,167.0117,24265.0
2020-01-30 10:40:00,180.14,180.14,179.85,180.01,8793.0,167.0117,167.0117,166.7428,166.8912,8793.0
2020-01-30 10:50:00,179.98,180.0,179.63,179.71,25343.0,166.8634,166.8819,166.5389,166.613,25343.0
2020-01-30 11:00:00,179.76,180.01,179.75,179.87,17171.0,166.6594,166.8912,166.6501,166.7614,17171.0
2020-01-30 11:10:00,179.94,180.18,179.94,180.17,7548.0,166.8263,167.0488,166.8263,167.0395,7548.0
2020-01-30 11:20:00,180.17,180.47,180.14,180.41,25202.0,167.0395,167.3177,167.0117,167.262,25202.0
2020-01-30 11:30:00,180.4,180.51,180.3,180.46,5644.0,167.2528,167.3547,167.16,167.3084,5644.0
2020-01-30 11:40:00,180.49,180.7,180.49,180.66,28181.0,167.3362,167.5309,167.3362,167.4938,28181.0
2020-01-30 11:50:00,180.66,180.81,180.6,180.6,13947.0,167.4938,167.6329,167.4382,167.4382,13947.0
2020-01-30 12:00:00,180.52,180.62,180.45,180.45,12124.0,167.364,167.4567,167.2991,167.2991,12124.0
2020-01-30 12:10:00,180.45,180.48,180.36,180.48,8126.0,167.2991,167.3269,167.2157,167.3269,8126.0
2020-01-30 12:20:00,180.48,180.53,180.25,180.25,9432.0,167.3269,167.3733,167.1137,167.1137,9432.0
2020-01-30 12:30:00,180.2,180.27,179.91,179.92,58964.0,167.0673,167.1322,166.7985,166.8077,58964.0
2020-01-30 12:40:00,179.9,179.99,179.83,179.85,41214.0,166.7892,166.8726,166.7243,166.7428,41214.0
2020-01-30 12:50:00,179.82,180.08,179.82,180.01,36265.0,166.715,166.9561,166.715,166.8912,36265.0
2020-01-30 13:00:00,180.07,180.14,179.97,179.97,10777.0,166.9468,167.0117,166.8541,166.8541,10777.0
2020-01-30 13:10:00,180.01,180.13,179.92,179.93,39365.0,166.8912,167.0024,166.8077,166.817,39365.0
2020-01-30 13:20:00,179.92,180.1,179.92,180.1,2586.0,166.8077,166.9746,166.8077,166.9746,2586.0
2020-01-30 13:30:00,180.07,180.26,180.04,180.19,44663.0,166.9468,167.123,166.919,167.0581,44663.0
2020-01-30 13:40:00,180.18,180.25,180.15,180.15,18935.0,167.0488,167.1137,167.021,167.021,18935.0
2020-01-30 13:50:00,180.11,180.18,180.05,180.11,7751.0,166.9839,167.0488,166.9283,166.9839,7751.0
2020-01-30 14:00:00,180.17,180.32,180.13,180.32,7188.0,167.0395,167.1786,167.0024,167.1786,7188.0
2020-01-30 14:10:00,180.37,180.54,180.37,180.53,99142.0,167.2249,167.3826,167.2249,167.3733,99142.0
2020-01-30 14:20:00,180.54,180.55,180.47,180.48,2129.0,167.3826,167.3918,167.3177,167.3269,2129.0
2020-01-30 14:30:00,180.47,180.47,180.3,180.43,11802.0,167.3177,167.3177,167.16,167.2806,11802.0
2020-01-30 14:40:00,180.48,181.03,180.28,180.71,50205.0,167.3269,167.8368,167.1415,167.5402,50205.0
2020-01-30 14:50:00,180.77,181.0,180.48,180.83,14540.0,167.5958,167.809,167.3269,167.6514,14540.0
2020-01-30 15:00:00,180.95,181.22,180.89,180.89,32633.0,167.7627,168.013,167.707,167.707,32633.0
2020-01-30 15:10:00,180.88,181.17,180.82,181.12,38315.0,167.6978,167.9666,167.6421,167.9203,38315.0
2020-01-30 15:20:00,181.12,181.34,181.12,181.18,16278.0,167.9203,168.1242,167.9203,167.9759,16278.0
2020-01-30 15:30:00,181.19,181.31,181.16,181.19,51928.0,167.9852,168.0964,167.9574,167.9852,51928.0
2020-01-30 15:40:00,181.3,181.76,181.3,181.7,35275.0,168.0872,168.5136,168.0872,168.458,35275.0
2020-01-30 15:50:00,181.7,181.98,181.65,181.86,41324.0,168.458,168.7176,168.4117,168.6064,41324.0
2020-01-31 09:30:00,181.53,181.57,181.03,181.25,51373.0,168.3004,168.3375,167.8368,168.0408,51373.0
2020-01-31 09:40:00,181.18,181.18,180.88,180.9,22363.0,167.9759,167.9759,167.6978,167.7163,22363.0
2020-01-31 09:50:00,180.95,180.99,180.63,180.99,8775.0,167.7627,167.7998,167.466,167.7998,8775.0
2020-01-31 10:00:00,180.88,180.9,180.49,180.51,3915.0,167.6978,167.7163,167.3362,167.3547,3915.0
2020-01-31 10:10:00,180.49,180.62,180.34,180.37,1950.0,167.3362,167.4567,167.1971,167.2249,1950.0
2020-01-31 10:20:00,180.43,180.56,180.28,180.29,8330.0,167.2806,167.4011,167.1415,167.1508,8330.0
2020-01-31 10:30:00,180.15,180.31,180.12,180.12,5210.0,167.021,167.1693,166.9932,166.9932,5210.0
2020-01-31 10:40:00,180.13,180.22,179.94,180.01,34216.0,167.0024,167.0859,166.8263,166.8912,34216.0
2020-01-31 10:50:00,179.88,179.89,179.71,179.76,9887.0,166.7707,166.7799,166.613,166.6594,9887.0
2020-01-31 11:00:00,179.83,179.88,179.61,179.65,2232.0,166.7243,166.7707,166.5203,166.5574,2232.0
2020-01-31 11:10:00,179.63,179.79,179.23,179.6,15129.0,166.5389,166.6872,166.168,166.5111,15129.0
2020-01-31 11:20:00,179.56,179.63,179.32,179.33,4139.0,166.474,166.5389,166.2515,166.2607,4139.0
2020-01-31 11:30:00,179.28,179.48,179.04,179.07,5230.0,166.2144,166.3998,165.9919,166.0197,5230.0
2020-01-31 11:40:00,179.27,179.76,179.27,179.75,5997.0,166.2051,166.6594,166.2051,166.6501,5997.0
2020-01-31 11:50:00,179.6,179.74,179.56,179.74,11535.0,166.5111,166.6409,166.474,166.6409,11535.0
2020-01-31 12:00:00,179.81,179.84,179.62,179.63,6329.0,166.7058,166.7336,166.5296,166.5389,6329.0
2020-01-31 12:10:00,179.59,179.61,179.4,179.45,6233.0,166.5018,166.5203,166.3256,166.372,6233.0
2020-01-31 12:20:00,179.45,179.56,179.34,179.55,2137.0,166.372,166.474,166.27,166.4647,2137.0
2020-01-31 12:30:00,179.41,179.41,178.88,178.94,11583.0,166.3349,166.3349,165.8435,165.8992,11583.0
2020-01-31 12:40:00,178.88,179.28,178.87,179.02,10318.0,165.8435,166.2144,165.8343,165.9733,10318.0
2020-01-31 12:50:00,178.83,179.23,178.79,179.17,3489.0,165.7972,166.168,165.7601,166.1124,3489.0
2020-01-31 13:00:00,179.08,179.17,178.98,179.02,6358.0,166.029,166.1124,165.9362,165.9733,6358.0
2020-01-31 13:10:00,178.94,178.95,178.86,178.95,968.0,165.8992,165.9084,165.825,165.9084,968.0
2020-01-31 13:20:00,178.86,179.08,178.86,178.89,2466.0,165.825,166.029,165.825,165.8528,2466.0
2020-01-31 13:30:00,178.85,178.85,178.67,178.68,12242.0,165.8157,165.8157,165.6488,165.6581,12242.0
2020-01-31 13:40:00,178.75,178.82,178.6,178.78,12762.0,165.723,165.7879,165.5839,165.7508,12762.0
2020-01-31 13:50:00,178.79,178.99,178.7,178.99,19493.0,165.7601,165.9455,165.6766,165.9455,19493.0
2020-01-31 14:00:00,179.05,179.28,179.05,179.14,7640.0,166.0011,166.2144,166.0011,166.0846,7640.0
2020-01-31 14:10:00,179.19,179.23,179.07,179.22,12936.0,166.1309,166.168,166.0197,166.1588,12936.0
2020-01-31 14:20:00,179.2,179.22,178.84,178.88,64976.0,166.1402,166.1588,165.8064,165.8435,64976.0
2020-01-31 14:30:00,178.93,179.38,178.93,179.2,5624.0,165.8899,166.3071,165.8899,166.1402,5624.0
2020-01-31 14:40:00,179.22,179.22,178.97,178.97,4648.0,166.1588,166.1588,165.927,165.927,4648.0
2020-01-31 14:50:00,178.97,179.13,178.94,179.06,248162.0,165.927,166.0753,165.8992,166.0104,248162.0
2020-01-31 15:00:00,179.09,179.11,178.72,178.75,20204.0,166.0382,166.0568,165.6952,165.723,20204.0
2020-01-31 15:10:00,178.81,178.81,178.52,178.67,16497.0,165.7786,165.7786,165.5098,165.6488,16497.0
2020-01-31 15:20:00,178.73,178.79,178.49,178.51,11411.0,165.7045,165.7601,165.482,165.5005,11411.0
2020-01-31 15:30:00,178.49,178.56,178.22,178.23,27771.0,165.482,165.5469,165.2316,165.2409,27771.0
2020-01-31 15:40:00,178.26,178.72,178.09,178.46,88965.0,165.2687,165.6952,165.1111,165.4541,88965.0
2020-01-31 15:50:00,178.43,178.87,178.42,178.64,163689.0,165.4263,165.8343,165.4171,165.621,163689.0
2020-02-03 09:30:00,179.37,180.07,179.37,180.04,32156.0,166.2978,166.9468,166.2978,166.919,32156.0
2020-02-03 09:40:00,180.03,180.46,180.0,180.4,26460.0,166.9097,167.3084,166.8819,167.2528,26460.0
2020-02-03 09:50:00,180.41,180.57,180.38,180.56,33983.0,167.262,167.4104,167.2342,167.4011,33983.0
2020-02-03 10:00:00,180.64,181.12,180.61,180.65,25522.0,167.4753,167.9203,167.4475,167.4845,25522.0
2020-02-03 10:10:00,180.73,180.9,180.69,180.9,14707.0,167.5587,167.7163,167.5216,167.7163,14707.0
2020-02-03 10:20:00,180.9,181.02,180.82,181.02,13707.0,167.7163,167.8276,167.6421,167.8276,13707.0
2020-02-03 10:30:00,181.04,181.07,180.87,180.88,100144.0,167.8461,167.8739,167.6885,167.6978,100144.0
2020-02-03 10:40:00,180.89,180.89,180.5,180.5,6060.0,167.707,167.707,167.3455,167.3455,6060.0
2020-02-03 10:50:00,180.5,180.59,180.44,180.58,9868.0,167.3455,167.4289,167.2898,167.4196,9868.0
2020-02-03 11:00:00,180.67,180.75,180.56,180.73,10195.0,167.5031,167.5772,167.4011,167.5587,10195.0
2020-02-03 11:10:00,180.74,180.74,180.33,180.36,2238.0,167.568,167.568,167.1879,167.2157,2238.0
2020-02-03 11:20:00,180.51,180.51,180.34,180.34,4842.0,167.3547,167.3547,167.1971,167.1971,4842.0
2020-02-03 11:30:00,180.28,180.33,180.15,180.2,8810.0,167.1415,167.1879,167.021,167.0673,8810.0
2020-02-03 11:40:00,180.16,180.17,179.85,179.85,35501.0,167.0302,167.0395,166.7428,166.7428,35501.0
2020-02-03 11:50:00,179.9,180.07,179.8,180.06,4727.0,166.7892,166.9468,166.6965,166.9375,4727.0
2020-02-03 12:00:00,180.09,180.09,179.97,180.0,1200.0,166.9653,166.9653,166.8541,166.8819,1200.0
2020-02-03 12:10:00,179.96,180.26,179.95,180.26,2788.0,166.8448,167.123,166.8356,167.123,2788.0
2020-02-03 12:20:00,180.28,180.36,180.25,180.32,1608.0,167.1415,167.2157,167.1137,167.1786,1608.0
2020-02-03 12:30:00,180.3,180.3,180.18,180.2,4690.0,167.16,167.16,167.0488,167.0673,4690.0
2020-02-03 12:40:00,180.26,180.35,180.25,180.27,1636.0,167.123,167.2064,167.1137,167.1322,1636.0
2020-02-03 12:50:00,180.37,180.47,180.34,180.45,2169.0,167.2249,167.3177,167.1971,167.2991,2169.0
2020-02-03 13:00:00,180.46,180.46,180.32,180.32,3374.0,167.3084,167.3084,167.1786,167.1786,3374.0
2020-02-03 13:10:00,180.28,180.28,180.05,180.16,8765.0,167.1415,167.1415,166.9283,167.0302,8765.0
2020-02-03 13:20:00,180.16,180.25,180.16,180.2,1469.0,167.0302,167.1137,167.0302,167.0673,1469.0
2020-02-03 13:30:00,180.2,180.3,180.06,180.27,5756.0,167.0673,167.16,166.9375,167.1322,5756.0
2020-02-03 13:40:00,180.31,180.32,180.24,180.25,3677.0,167.1693,167.1786,167.1044,167.1137,3677.0
2020-02-03 13:50:00,180.29,180.36,180.15,180.32,6588.0,167.1508,167.2157,167.021,167.1786,6588.0
2020-02-03 14:00:00,180.28,180.28,180.13,180.13,3983.0,167.1415,167.1415,167.0024,167.0024,3983.0
2020-02-03 14:10:00,180.13,180.13,180.03,180.12,3566.0,167.0024,167.0024,166.9097,166.9932,3566.0
2020-02-03 14:20:00,180.23,180.23,180.12,180.14,1795.0,167.0951,167.0951,166.9932,167.0117,1795.0
2020-02-03 14:30:00,180.16,180.22,180.0,180.06,3118.0,167.0302,167.0859,166.8819,166.9375,3118.0
2020-02-03 14:40:00,180.13,180.37,180.13,180.37,3551.0,167.0024,167.2249,167.0024,167.2249,3551.0
2020-02-03 14:50:00,180.36,180.38,180.26,180.26,94181.0,167.2157,167.2342,167.123,167.123,94181.0
2020-02-03 15:00:00,180.29,180.41,180.29,180.38,7277.0,167.1508,167.262,167.1508,167.2342,7277.0
2020-02-03 15:10:00,180.37,180.37,180.21,180.28,3069.0,167.2249,167.2249,167.0766,167.1415,3069.0
2020-02-03 15:20:00,180.32,180.51,180.27,180.5,5059.0,167.1786,167.3547,167.1322,167.3455,5059.0
2020-02-03 15:30:00,180.52,180.53,180.39,180.39,9365.0,167.364,167.3733,167.2435,167.2435,9365.0
2020-02-03 15:40:00,180.39,180.44,180.06,180.06,20785.0,167.2435,167.2898,166.9375,166.9375,20785.0
2020-02-03 15:50:00,180.05,180.19,179.96,180.11,19357.0,166.9283,167.0581,166.8448,166.9839,19357.0
2020-02-04 09:30:00,182.32,182.44,182.15,182.16,24645.0,169.0328,169.1441,168.8752,168.8845,24645.0
2020-02-04 09:40:00,182.21,182.81,182.21,182.81,27396.0,168.9308,169.4871,168.9308,169.4871,27396.0
2020-02-04 09:50:00,182.82,182.82,182.72,182.81,7190.0,169.4964,169.4964,169.4037,169.4871,7190.0
2020-02-04 10:00:00,182.73,182.78,182.62,182.75,128758.0,169.4129,169.4593,169.311,169.4315,128758.0
2020-02-04 10:10:00,182.78,182.81,182.46,182.54,135313.0,169.4593,169.4871,169.1626,169.2368,135313.0
2020-02-04 10:20:00,182.6,182.88,182.54,182.88,129484.0,169.2924,169.552,169.2368,169.552,129484.0
2020-02-04 10:30:00,182.88,182.98,182.84,182.95,20878.0,169.552,169.6447,169.5149,169.6169,20878.0
2020-02-04 10:40:00,182.98,183.02,182.92,182.92,20665.0,169.6447,169.6818,169.5891,169.5891,20665.0
2020-02-04 10:50:00,182.86,182.96,182.8,182.83,9685.0,169.5335,169.6262,169.4778,169.5057,9685.0
2020-02-04 11:00:00,182.81,182.89,182.8,182.83,5537.0,169.4871,169.5613,169.4778,169.5057,5537.0
2020-02-04 11:10:00,182.89,183.02,182.84,183.0,11408.0,169.5613,169.6818,169.5149,169.6633,11408.0
2020-02-04 11:20:00,183.0,183.16,183.0,183.07,27691.0,169.6633,169.8116,169.6633,169.7282,27691.0
2020-02-04 11:30:00,183.06,183.26,183.06,183.26,6780.0,169.7189,169.9043,169.7189,169.9043,6780.0
2020-02-04 11:40:00,183.25,183.35,183.22,183.33,14224.0,169.8951,169.9878,169.8672,169.9692,14224.0
2020-02-04 11:50:00,183.27,183.27,183.12,183.19,3325.0,169.9136,169.9136,169.7745,169.8394,3325.0
2020-02-04 12:00:00,183.21,183.25,183.18,183.25,14306.0,169.858,169.8951,169.8302,169.8951,14306.0
2020-02-04 12:10:00,183.26,183.34,183.19,183.24,12387.0,169.9043,169.9785,169.8394,169.8858,12387.0
2020-02-04 12:20:00,183.26,183.37,183.26,183.35,3500.0,169.9043,170.0063,169.9043,169.9878,3500.0
2020-02-04 12:30:00,183.3,183.31,183.25,183.29,2860.0,169.9414,169.9507,169.8951,169.9321,2860.0
2020-02-04 12:40:00,183.29,183.3,183.25,183.29,4110.0,169.9321,169.9414,169.8951,169.9321,4110.0
2020-02-04 12:50:00,183.24,183.31,183.2,183.29,6133.0,169.8858,169.9507,169.8487,169.9321,6133.0
2020-02-04 13:00:00,183.3,183.34,183.28,183.28,3234.0,169.9414,169.9785,169.9229,169.9229,3234.0
2020-02-04 13:10:00,183.27,183.28,183.09,183.12,2942.0,169.9136,169.9229,169.7467,169.7745,2942.0
2020-02-04 13:20:00,183.09,183.12,182.99,183.09,3491.0,169.7467,169.7745,169.654,169.7467,3491.0
2020-02-04 13:30:00,183.09,183.18,183.08,183.16,3862.0,169.7467,169.8302,169.7374,169.8116,3862.0
2020-02-04 13:40:00,183.15,183.25,183.14,183.24,8419.0,169.8023,169.8951,169.7931,169.8858,8419.0
2020-02-04 13:50:00,183.22,183.28,183.21,183.28,4516.0,169.8672,169.9229,169.858,169.9229,4516.0
2020-02-04 14:00:00,183.28,183.36,183.24,183.35,10449.0,169.9229,169.997,169.8858,169.9878,10449.0
2020-02-04 14:10:00,183.37,183.4,183.33,183.36,8277.0,170.0063,170.0341,169.9692,169.997,8277.0
2020-02-04 14:20:00,183.33,183.35,183.23,183.24,4879.0,169.9692,169.9878,169.8765,169.8858,4879.0
2020-02-04 14:30:00,183.23,183.36,183.22,183.3,6758.0,169.8765,169.997,169.8672,169.9414,6758.0
2020-02-04 14:40:00,183.33,183.46,183.33,183.44,136028.0,169.9692,170.0897,169.9692,170.0712,136028.0
2020-02-04 14:50:00,183.43,183.43,183.33,183.33,10320.0,170.0619,170.0619,169.9692,169.9692,10320.0
2020-02-04 15:00:00,183.32,183.32,183.27,183.27,2469.0,169.96,169.96,169.9136,169.9136,2469.0
2020-02-04 15:10:00,183.24,183.28,183.22,183.28,6398.0,169.8858,169.9229,169.8672,169.9229,6398.0
2020-02-04 15:20:00,183.29,183.37,183.29,183.35,9397.0,169.9321,170.0063,169.9321,169.9878,9397.0
2020-02-04 15:30:00,183.38,183.38,183.23,183.23,2125.0,170.0156,170.0156,169.8765,169.8765,2125.0
2020-02-04 15:40:00,183.19,183.24,183.07,183.17,25292.0,169.8394,169.8858,169.7282,169.8209,25292.0
2020-02-04 15:50:00,183.14,183.14,182.8,182.94,88032.0,169.7931,169.7931,169.4778,169.6076,88032.0
2020-02-05 09:30:00,184.67,184.67,184.27,184.28,30723.0,171.2116,171.2116,170.8407,170.85,30723.0
2020-02-05 09:40:00,184.27,184.49,184.04,184.45,9751.0,170.8407,171.0447,170.6275,171.0076,9751.0
2020-02-05 09:50:00,184.4,184.45,184.28,184.45,13056.0,170.9612,171.0076,170.85,171.0076,13056.0
2020-02-05 10:00:00,184.37,184.58,184.37,184.38,16780.0,170.9334,171.1281,170.9334,170.9427,16780.0
2020-02-05 10:10:00,184.31,184.33,184.08,184.13,10033.0,170.8778,170.8963,170.6646,170.7109,10033.0
2020-02-05 10:20:00,184.15,184.34,183.76,183.87,33049.0,170.7295,170.9056,170.3679,170.4699,33049.0
2020-02-05 10:30:00,183.86,183.96,183.69,183.72,14001.0,170.4606,170.5533,170.303,170.3308,14001.0
2020-02-05 10:40:00,183.75,183.91,183.64,183.91,10864.0,170.3586,170.507,170.2566,170.507,10864.0
2020-02-05 10:50:00,183.93,184.14,183.92,184.12,8827.0,170.5255,170.7202,170.5162,170.7016,8827.0
2020-02-05 11:00:00,184.06,184.11,183.99,183.99,2675.0,170.646,170.6924,170.5811,170.5811,2675.0
2020-02-05 11:10:00,184.15,184.26,184.14,184.25,4616.0,170.7295,170.8314,170.7202,170.8222,4616.0
2020-02-05 11:20:00,184.25,184.27,184.16,184.26,4267.0,170.8222,170.8407,170.7387,170.8314,4267.0
2020-02-05 11:30:00,184.24,184.26,184.03,184.04,24094.0,170.8129,170.8314,170.6182,170.6275,24094.0
2020-02-05 11:40:00,184.06,184.16,183.88,184.16,5959.0,170.646,170.7387,170.4791,170.7387,5959.0
2020-02-05 11:50:00,184.19,184.31,184.14,184.31,1925.0,170.7665,170.8778,170.7202,170.8778,1925.0
2020-02-05 12:00:00,184.32,184.43,184.32,184.43,1408.0,170.8871,170.9891,170.8871,170.9891,1408.0
2020-02-05 12:10:00,184.45,184.47,184.39,184.47,4141.0,171.0076,171.0261,170.952,171.0261,4141.0
2020-02-05 12:20:00,184.37,184.4,184.34,184.38,4733.0,170.9334,170.9612,170.9056,170.9427,4733.0
2020-02-05 12:30:00,184.31,184.41,184.3,184.4,6518.0,170.8778,170.9705,170.8685,170.9612,6518.0
2020-02-05 12:40:00,184.41,184.41,184.33,184.36,2973.0,170.9705,170.9705,170.8963,170.9242,2973.0
2020-02-05 12:50:00,184.44,184.44,184.31,184.31,4744.0,170.9983,170.9983,170.8778,170.8778,4744.0
2020-02-05 13:00:00,184.25,184.25,184.15,184.17,1392.0,170.8222,170.8222,170.7295,170.748,1392.0
2020-02-05 13:10:00,184.18,184.22,184.11,184.16,9642.0,170.7573,170.7944,170.6924,170.7387,9642.0
2020-02-05 13:20:00,184.15,184.27,184.15,184.26,6427.0,170.7295,170.8407,170.7295,170.8314,6427.0
2020-02-05 13:30:00,184.23,184.31,184.22,184.23,3990.0,170.8036,170.8778,170.7944,170.8036,3990.0
2020-02-05 13:40:00,184.25,184.41,184.24,184.4,16233.0,170.8222,170.9705,170.8129,170.9612,16233.0
2020-02-05 13:50:00,184.41,184.42,184.36,184.39,2665.0,170.9705,170.9798,170.9242,170.952,2665.0
2020-02-05 14:00:00,184.37,184.37,184.22,184.23,8870.0,170.9334,170.9334,170.7944,170.8036,8870.0
2020-02-05 14:10:00,184.21,184.34,184.19,184.31,4133.0,170.7851,170.9056,170.7665,170.8778,4133.0
2020-02-05 14:20:00,184.34,184.43,184.34,184.42,10147.0,170.9056,170.9891,170.9056,170.9798,10147.0
2020-02-05 14:30:00,184.38,184.44,184.36,184.44,75904.0,170.9427,170.9983,170.9242,170.9983,75904.0
2020-02-05 14:40:00,184.44,184.48,184.44,184.46,1646.0,170.9983,171.0354,170.9983,171.0169,1646.0
2020-02-05 14:50:00,184.5,184.66,184.5,184.65,3163.0,171.054,171.2023,171.054,171.193,3163.0
2020-02-05 15:00:00,184.68,184.83,184.68,184.75,8255.0,171.2208,171.3599,171.2208,171.2857,8255.0
2020-02-05 15:10:00,184.67,184.75,184.67,184.75,2478.0,171.2116,171.2857,171.2116,171.2857,2478.0
2020-02-05 15:20:00,184.74,184.85,184.72,184.74,2384.0,171.2765,171.3784,171.2579,171.2765,2384.0
2020-02-05 15:30:00,184.71,184.71,184.57,184.6,6140.0,171.2486,171.2486,171.1189,171.1467,6140.0
2020-02-05 15:40:00,184.58,184.72,184.58,184.63,3842.0,171.1281,171.2579,171.1281,171.1745,3842.0
2020-02-05 15:50:00,184.62,184.71,184.38,184.71,28791.0,171.1652,171.2486,170.9427,171.2486,28791.0
2020-02-06 09:30:00,185.42,185.67,184.86,184.9,25921.0,171.9069,172.1387,171.3877,171.4248,25921.0
2020-02-06 09:40:00,184.88,184.9,184.71,184.85,24944.0,171.4063,171.4248,171.2486,171.3784,24944.0
2020-02-06 09:50:00,184.86,185.22,184.77,185.22,19071.0,171.3877,171.7215,171.3043,171.7215,19071.0
2020-02-06 10:00:00,185.2,185.33,185.1,185.27,5910.0,171.7029,171.8235,171.6102,171.7678,5910.0
2020-02-06 10:10:00,185.24,185.35,184.96,184.96,5804.0,171.74,171.842,171.4804,171.4804,5804.0
2020-02-06 10:20:00,184.93,185.07,184.82,184.96,22440.0,171.4526,171.5824,171.3506,171.4804,22440.0
2020-02-06 10:30:00,184.89,185.16,184.89,185.12,3731.0,171.4155,171.6659,171.4155,171.6288,3731.0
2020-02-06 10:40:00,185.13,185.2,185.0,185.19,26774.0,171.638,171.7029,171.5175,171.6937,26774.0
2020-02-06 10:50:00,185.19,185.2,184.95,185.12,4308.0,171.6937,171.7029,171.4712,171.6288,4308.0
2020-02-06 11:00:00,185.15,185.21,185.1,185.21,1612.0,171.6566,171.7122,171.6102,171.7122,1612.0
2020-02-06 11:10:00,185.24,185.29,185.2,185.2,1374.0,171.74,171.7864,171.7029,171.7029,1374.0
2020-02-06 11:20:00,185.29,185.37,185.29,185.32,1568.0,171.7864,171.8605,171.7864,171.8142,1568.0
2020-02-06 11:30:00,185.34,185.36,185.24,185.28,7780.0,171.8327,171.8513,171.74,171.7771,7780.0
2020-02-06 11:40:00,185.31,185.37,185.17,185.22,3874.0,171.8049,171.8605,171.6751,171.7215,3874.0
2020-02-06 11:50:00,185.22,185.24,185.06,185.07,10361.0,171.7215,171.74,171.5731,171.5824,10361.0
2020-02-06 12:00:00,185.04,185.25,185.04,185.25,10832.0,171.5546,171.7493,171.5546,171.7493,10832.0
2020-02-06 12:10:00,185.23,185.28,185.14,185.28,6656.0,171.7308,171.7771,171.6473,171.7771,6656.0
2020-02-06 12:20:00,185.29,185.36,185.25,185.36,5140.0,171.7864,171.8513,171.7493,171.8513,5140.0
2020-02-06 12:30:00,185.38,185.38,185.31,185.33,18006.0,171.8698,171.8698,171.8049,171.8235,18006.0
2020-02-06 12:40:00,185.35,185.39,185.28,185.33,7167.0,171.842,171.8791,171.7771,171.8235,7167.0
2020-02-06 12:50:00,185.33,185.41,185.3,185.39,4628.0,171.8235,171.8976,171.7957,171.8791,4628.0
2020-02-06 13:00:00,185.4,185.43,185.34,185.34,3908.0,171.8884,171.9162,171.8327,171.8327,3908.0
2020-02-06 13:10:00,185.35,185.35,185.28,185.31,60868.0,171.842,171.842,171.7771,171.8049,60868.0
2020-02-06 13:20:00,185.31,185.31,185.21,185.21,30986.0,171.8049,171.8049,171.7122,171.7122,30986.0
2020-02-06 13:30:00,185.23,185.24,185.1,185.12,3220.0,171.7308,171.74,171.6102,171.6288,3220.0
2020-02-06 13:40:00,185.1,185.22,185.08,185.22,8685.0,171.6102,171.7215,171.5917,171.7215,8685.0
2020-02-06 13:50:00,185.22,185.3,185.22,185.29,9314.0,171.7215,171.7957,171.7215,171.7864,9314.0
2020-02-06 14:00:00,185.27,185.33,185.23,185.31,6833.0,171.7678,171.8235,171.7308,171.8049,6833.0
2020-02-06 14:10:00,185.32,185.37,185.25,185.25,9050.0,171.8142,171.8605,171.7493,171.7493,9050.0
2020-02-06 14:20:00,185.26,185.32,185.16,185.32,4804.0,171.7586,171.8142,171.6659,171.8142,4804.0
2020-02-06 14:30:00,185.32,185.38,185.24,185.28,78853.0,171.8142,171.8698,171.74,171.7771,78853.0
2020-02-06 14:40:00,185.26,185.33,185.21,185.33,9490.0,171.7586,171.8235,171.7122,171.8235,9490.0
2020-02-06 14:50:00,185.32,185.33,185.23,185.23,17541.0,171.8142,171.8235,171.7308,171.7308,17541.0
2020-02-06 15:00:00,185.2,185.31,185.16,185.31,6496.0,171.7029,171.8049,171.6659,171.8049,6496.0
2020-02-06 15:10:00,185.3,185.3,185.14,185.14,6320.0,171.7957,171.7957,171.6473,171.6473,6320.0
2020-02-06 15:20:00,185.14,185.14,185.05,185.09,20554.0,171.6473,171.6473,171.5639,171.601,20554.0
2020-02-06 15:30:00,185.1,185.28,185.1,185.24,49453.0,171.6102,171.7771,171.6102,171.74,49453.0
2020-02-06 15:40:00,185.25,185.29,185.17,185.19,30549.0,171.7493,171.7864,171.6751,171.6937,30549.0
2020-02-06 15:50:00,185.2,185.35,185.14,185.27,38504.0,171.7029,171.842,171.6473,171.7678,38504.0
2020-02-07 09:30:00,184.65,184.72,184.25,184.6,31081.0,171.193,171.2579,170.8222,171.1467,31081.0
2020-02-07 09:40:00,184.44,184.54,184.32,184.54,11373.0,170.9983,171.091,170.8871,171.091,11373.0
2020-02-07 09:50:00,184.52,184.64,184.36,184.37,3060.0,171.0725,171.1838,170.9242,170.9334,3060.0
2020-02-07 10:00:00,184.37,184.46,184.22,184.43,4789.0,170.9334,171.0169,170.7944,170.9891,4789.0
2020-02-07 10:10:00,184.53,184.55,184.43,184.55,1200.0,171.0818,171.1003,170.9891,171.1003,1200.0
2020-02-07 10:20:00,184.7,184.74,184.67,184.74,600.0,171.2394,171.2765,171.2116,171.2765,600.0
2020-02-07 10:30:00,184.8,184.84,184.66,184.68,5226.0,171.3321,171.3692,171.2023,171.2208,5226.0
2020-02-07 10:40:00,184.66,184.8,184.66,184.66,2300.0,171.2023,171.3321,171.2023,171.2023,2300.0
2020-02-07 10:50:00,184.74,184.83,184.71,184.72,1375.0,171.2765,171.3599,171.2486,171.2579,1375.0
2020-02-07 11:00:00,184.62,184.75,184.62,184.74,2029.0,171.1652,171.2857,171.1652,171.2765,2029.0
2020-02-07 11:10:00,184.65,184.74,184.63,184.72,4906.0,171.193,171.2765,171.1745,171.2579,4906.0
2020-02-07 11:20:00,184.83,184.96,184.83,184.95,3145.0,171.3599,171.4804,171.3599,171.4712,3145.0
2020-02-07 11:30:00,185.0,185.06,184.9,184.9,6619.0,171.5175,171.5731,171.4248,171.4248,6619.0
2020-02-07 11:40:00,184.92,184.96,184.72,184.72,9356.0,171.4433,171.4804,171.2579,171.2579,9356.0
2020-02-07 11:50:00,184.78,184.86,184.73,184.86,4057.0,171.3135,171.3877,171.2672,171.3877,4057.0
2020-02-07 12:00:00,184.87,185.01,184.83,184.95,6807.0,171.397,171.5268,171.3599,171.4712,6807.0
2020-02-07 12:10:00,184.9,185.01,184.87,184.98,4170.0,171.4248,171.5268,171.397,171.499,4170.0
2020-02-07 12:20:00,185.0,185.02,184.96,185.01,1975.0,171.5175,171.5361,171.4804,171.5268,1975.0
2020-02-07 12:30:00,185.0,185.01,184.82,184.82,17707.0,171.5175,171.5268,171.3506,171.3506,17707.0
2020-02-07 12:40:00,184.82,184.84,184.8,184.84,1157.0,171.3506,171.3692,171.3321,171.3692,1157.0
2020-02-07 12:50:00,184.82,184.88,184.82,184.88,1544.0,171.3506,171.4063,171.3506,171.4063,1544.0
2020-02-07 13:00:00,184.85,184.85,184.78,184.78,630.0,171.3784,171.3784,171.3135,171.3135,630.0
2020-02-07 13:10:00,184.79,184.8,184.74,184.77,1805.0,171.3228,171.3321,171.2765,171.3043,1805.0
2020-02-07 13:20:00,184.74,184.77,184.71,184.77,1983.0,171.2765,171.3043,171.2486,171.3043,1983.0
2020-02-07 13:30:00,184.82,184.86,184.61,184.61,53629.0,171.3506,171.3877,171.1559,171.1559,53629.0
2020-02-07 13:40:00,184.62,184.64,184.5,184.51,3878.0,171.1652,171.1838,171.054,171.0632,3878.0
2020-02-07 13:50:00,184.5,184.56,184.38,184.38,12662.0,171.054,171.1096,170.9427,170.9427,12662.0
2020-02-07 14:00:00,184.35,184.35,184.12,184.12,7215.0,170.9149,170.9149,170.7016,170.7016,7215.0
2020-02-07 14:10:00,184.12,184.15,183.98,184.12,3425.0,170.7016,170.7295,170.5719,170.7016,3425.0
2020-02-07 14:20:00,184.07,184.21,184.04,184.18,2115.0,170.6553,170.7851,170.6275,170.7573,2115.0
2020-02-07 14:30:00,184.24,184.33,184.24,184.25,7316.0,170.8129,170.8963,170.8129,170.8222,7316.0
2020-02-07 14:40:00,184.25,184.41,184.19,184.31,18667.0,170.8222,170.9705,170.7665,170.8778,18667.0
2020-02-07 14:50:00,184.28,184.41,184.21,184.41,3725.0,170.85,170.9705,170.7851,170.9705,3725.0
2020-02-07 15:00:00,184.44,184.47,184.35,184.37,20080.0,170.9983,171.0261,170.9149,170.9334,20080.0
2020-02-07 15:10:00,184.35,184.43,184.31,184.39,7111.0,170.9149,170.9891,170.8778,170.952,7111.0
2020-02-07 15:20:00,184.34,184.35,184.24,184.35,7984.0,170.9056,170.9149,170.8129,170.9149,7984.0
2020-02-07 15:30:00,184.34,184.46,184.32,184.36,3365.0,170.9056,171.0169,170.8871,170.9242,3365.0
2020-02-07 15:40:00,184.38,184.53,184.38,184.45,11645.0,170.9427,171.0818,170.9427,171.0076,11645.0
2020-02-07 15:50:00,184.46,184.5,184.15,184.3,40059.0,171.0169,171.054,170.7295,170.8685,40059.0
2020-02-10 09:30:00,183.85,184.42,183.85,184.38,21918.0,170.4513,170.9798,170.4513,170.9427,21918.0
2020-02-10 09:40:00,184.4,184.5,184.3,184.3,6480.0,170.9612,171.054,170.8685,170.8685,6480.0
2020-02-10 09:50:00,184.27,184.59,184.27,184.59,7517.0,170.8407,171.1374,170.8407,171.1374,7517.0
2020-02-10 10:00:00,184.73,184.79,184.71,184.79,1599.0,171.2672,171.3228,171.2486,171.3228,1599.0
2020-02-10 10:10:00,184.76,184.86,184.72,184.86,12060.0,171.295,171.3877,171.2579,171.3877,12060.0
2020-02-10 10:20:00,184.92,184.95,184.89,184.91,4534.0,171.4433,171.4712,171.4155,171.4341,4534.0
2020-02-10 10:30:00,184.93,184.96,184.89,184.96,43097.0,171.4526,171.4804,171.4155,171.4804,43097.0
2020-02-10 10:40:00,185.05,185.08,185.04,185.07,1971.0,171.5639,171.5917,171.5546,171.5824,1971.0
2020-02-10 10:50:00,184.97,185.02,184.94,184.94,1421.0,171.4897,171.5361,171.4619,171.4619,1421.0
2020-02-10 11:00:00,184.96,185.02,184.91,184.97,4290.0,171.4804,171.5361,171.4341,171.4897,4290.0
2020-02-10 11:10:00,184.95,184.96,184.86,184.9,944.0,171.4712,171.4804,171.3877,171.4248,944.0
2020-02-10 11:20:00,184.93,185.0,184.9,184.99,3419.0,171.4526,171.5175,171.4248,171.5082,3419.0
2020-02-10 11:30:00,185.02,185.07,184.99,184.99,2875.0,171.5361,171.5824,171.5082,171.5082,2875.0
2020-02-10 11:40:00,185.02,185.14,184.95,185.06,20588.0,171.5361,171.6473,171.4712,171.5731,20588.0
2020-02-10 11:50:00,185.06,185.06,184.93,184.94,32990.0,171.5731,171.5731,171.4526,171.4619,32990.0
2020-02-10 12:00:00,184.96,184.96,184.81,184.89,9335.0,171.4804,171.4804,171.3414,171.4155,9335.0
2020-02-10 12:10:00,184.93,184.93,184.89,184.89,247.0,171.4526,171.4526,171.4155,171.4155,247.0
2020-02-10 12:20:00,184.8,184.8,184.8,184.8,100.0,171.3321,171.3321,171.3321,171.3321,100.0
2020-02-10 12:30:00,184.83,184.83,184.71,184.73,3154.0,171.3599,171.3599,171.2486,171.2672,3154.0
2020-02-10 12:40:00,184.81,184.87,184.81,184.82,1858.0,171.3414,171.397,171.3414,171.3506,1858.0
2020-02-10 12:50:00,184.79,184.81,184.75,184.8,1650.0,171.3228,171.3414,171.2857,171.3321,1650.0
2020-02-10 13:00:00,184.84,184.84,184.78,184.83,1177.0,171.3692,171.3692,171.3135,171.3599,1177.0
2020-02-10 13:10:00,184.92,184.92,184.88,184.9,510.0,171.4433,171.4433,171.4063,171.4248,510.0
2020-02-10 13:20:00,184.9,184.94,184.88,184.88,4361.0,171.4248,171.4619,171.4063,171.4063,4361.0
2020-02-10 13:30:00,184.88,184.93,184.88,184.93,1630.0,171.4063,171.4526,171.4063,171.4526,1630.0
2020-02-10 13:40:00,184.93,184.95,184.83,184.84,4619.0,171.4526,171.4712,171.3599,171.3692,4619.0
2020-02-10 13:50:00,184.91,184.92,184.88,184.89,1988.0,171.4341,171.4433,171.4063,171.4155,1988.0
2020-02-10 14:00:00,184.85,184.87,184.81,184.83,1534.0,171.3784,171.397,171.3414,171.3599,1534.0
2020-02-10 14:10:00,184.86,184.94,184.85,184.91,4670.0,171.3877,171.4619,171.3784,171.4341,4670.0
2020-02-10 14:20:00,184.92,184.97,184.92,184.96,3976.0,171.4433,171.4897,171.4433,171.4804,3976.0
2020-02-10 14:30:00,184.97,185.01,184.97,184.99,3243.0,171.4897,171.5268,171.4897,171.5082,3243.0
2020-02-10 14:40:00,184.97,185.07,184.96,185.07,5926.0,171.4897,171.5824,171.4804,171.5824,5926.0
2020-02-10 14:50:00,185.07,185.21,185.07,185.21,2163.0,171.5824,171.7122,171.5824,171.7122,2163.0
2020-02-10 15:00:00,185.21,185.31,185.19,185.29,4201.0,171.7122,171.8049,171.6937,171.7864,4201.0
2020-02-10 15:10:00,185.33,185.4,185.3,185.31,6124.0,171.8235,171.8884,171.7957,171.8049,6124.0
2020-02-10 15:20:00,185.32,185.43,185.31,185.41,6087.0,171.8142,171.9162,171.8049,171.8976,6087.0
2020-02-10 15:30:00,185.41,185.41,185.28,185.36,4141.0,171.8976,171.8976,171.7771,171.8513,4141.0
2020-02-10 15:40:00,185.35,185.45,185.32,185.38,6793.0,171.842,171.9347,171.8142,171.8698,6793.0
2020-02-10 15:50:00,185.38,185.72,185.32,185.72,130539.0,171.8698,172.185,171.8142,172.185,130539.0
2020-02-11 09:30:00,186.48,186.55,186.22,186.3,75549.0,172.8897,172.9546,172.6486,172.7228,75549.0
2020-02-11 09:40:00,186.23,186.6,186.2,186.54,14376.0,172.6579,173.0009,172.6301,172.9453,14376.0
2020-02-11 09:50:00,186.62,186.62,186.52,186.52,5360.0,173.0195,173.0195,172.9267,172.9267,5360.0
2020-02-11 10:00:00,186.57,186.83,186.57,186.82,6950.0,172.9731,173.2141,172.9731,173.2049,6950.0
2020-02-11 10:10:00,186.83,186.98,186.82,186.93,9299.0,173.2141,173.3532,173.2049,173.3069,9299.0
2020-02-11 10:20:00,186.95,187.01,186.91,186.99,4700.0,173.3254,173.381,173.2883,173.3625,4700.0
2020-02-11 10:30:00,187.0,187.02,186.85,186.88,5562.0,173.3718,173.3903,173.2327,173.2605,5562.0
2020-02-11 10:40:00,186.93,187.04,186.83,186.86,3399.0,173.3069,173.4088,173.2141,173.242,3399.0
2020-02-11 10:50:00,186.89,186.92,186.79,186.79,14459.0,173.2698,173.2976,173.1771,173.1771,14459.0
2020-02-11 11:00:00,186.85,186.87,186.78,186.78,1140.0,173.2327,173.2512,173.1678,173.1678,1140.0
2020-02-11 11:10:00,186.77,186.81,186.69,186.81,57408.0,173.1585,173.1956,173.0844,173.1956,57408.0
2020-02-11 11:20:00,186.65,186.69,186.64,186.64,6927.0,173.0473,173.0844,173.038,173.038,6927.0
2020-02-11 11:30:00,186.67,186.67,186.33,186.33,27600.0,173.0658,173.0658,172.7506,172.7506,27600.0
2020-02-11 11:40:00,186.33,186.56,186.3,186.56,2407.0,172.7506,172.9638,172.7228,172.9638,2407.0
2020-02-11 11:50:00,186.53,186.54,186.4,186.4,8023.0,172.936,172.9453,172.8155,172.8155,8023.0
2020-02-11 12:00:00,186.44,186.5,186.44,186.5,1600.0,172.8526,172.9082,172.8526,172.9082,1600.0
2020-02-11 12:10:00,186.45,186.6,186.44,186.6,1552.0,172.8618,173.0009,172.8526,173.0009,1552.0
2020-02-11 12:20:00,186.62,186.62,186.55,186.56,3853.0,173.0195,173.0195,172.9546,172.9638,3853.0
2020-02-11 12:30:00,186.57,186.59,186.53,186.58,2480.0,172.9731,172.9916,172.936,172.9824,2480.0
2020-02-11 12:40:00,186.59,186.6,186.5,186.5,4447.0,172.9916,173.0009,172.9082,172.9082,4447.0
2020-02-11 12:50:00,186.51,186.66,186.49,186.66,4058.0,172.9175,173.0565,172.8989,173.0565,4058.0
2020-02-11 13:00:00,186.65,186.74,186.65,186.74,5978.0,173.0473,173.1307,173.0473,173.1307,5978.0
2020-02-11 13:10:00,186.74,186.74,186.67,186.69,2548.0,173.1307,173.1307,173.0658,173.0844,2548.0
2020-02-11 13:20:00,186.69,186.69,186.6,186.62,1489.0,173.0844,173.0844,173.0009,173.0195,1489.0
2020-02-11 13:30:00,186.69,186.69,186.6,186.6,1729.0,173.0844,173.0844,173.0009,173.0009,1729.0
2020-02-11 13:40:00,186.61,186.61,186.58,186.6,3156.0,173.0102,173.0102,172.9824,173.0009,3156.0
2020-02-11 13:50:00,186.54,186.54,186.31,186.42,4050.0,172.9453,172.9453,172.732,172.834,4050.0
2020-02-11 14:00:00,186.41,186.44,186.21,186.29,7264.0,172.8248,172.8526,172.6393,172.7135,7264.0
2020-02-11 14:10:00,186.4,186.4,186.24,186.25,2895.0,172.8155,172.8155,172.6671,172.6764,2895.0
2020-02-11 14:20:00,186.23,186.26,186.12,186.26,7787.0,172.6579,172.6857,172.5559,172.6857,7787.0
2020-02-11 14:30:00,186.28,186.4,186.22,186.35,10593.0,172.7042,172.8155,172.6486,172.7691,10593.0
2020-02-11 14:40:00,186.37,186.4,186.32,186.4,1299.0,172.7877,172.8155,172.7413,172.8155,1299.0
2020-02-11 14:50:00,186.4,186.41,186.22,186.22,24944.0,172.8155,172.8248,172.6486,172.6486,24944.0
2020-02-11 15:00:00,186.24,186.32,186.01,186.01,19344.0,172.6671,172.7413,172.4539,172.4539,19344.0
2020-02-11 15:10:00,186.03,186.04,185.81,185.87,13003.0,172.4725,172.4817,172.2685,172.3241,13003.0
2020-02-11 15:20:00,185.95,186.1,185.88,186.07,3404.0,172.3983,172.5373,172.3334,172.5095,3404.0
2020-02-11 15:30:00,186.16,186.17,186.03,186.1,3961.0,172.593,172.6022,172.4725,172.5373,3961.0
2020-02-11 15:40:00,186.12,186.25,186.08,186.08,18946.0,172.5559,172.6764,172.5188,172.5188,18946.0
2020-02-11 15:50:00,186.1,186.25,185.98,186.13,31470.0,172.5373,172.6764,172.4261,172.5652,31470.0
2020-02-12 09:30:00,187.06,187.21,186.89,187.16,31631.0,173.4274,173.5665,173.2698,173.5201,31631.0
2020-02-12 09:40:00,187.18,187.18,186.98,186.98,3846.0,173.5386,173.5386,173.3532,173.3532,3846.0
2020-02-12 09:50:00,186.97,187.03,186.85,187.03,3385.0,173.3439,173.3996,173.2327,173.3996,3385.0
2020-02-12 10:00:00,187.05,187.13,186.78,186.78,17804.0,173.4181,173.4923,173.1678,173.1678,17804.0
2020-02-12 10:10:00,186.77,186.92,186.77,186.87,2229.0,173.1585,173.2976,173.1585,173.2512,2229.0
2020-02-12 10:20:00,186.95,186.95,186.89,186.92,690.0,173.3254,173.3254,173.2698,173.2976,690.0
2020-02-12 10:30:00,186.96,186.98,186.9,186.97,1303.0,173.3347,173.3532,173.279,173.3439,1303.0
2020-02-12 10:40:00,186.95,186.95,186.79,186.86,1751.0,173.3254,173.3254,173.1771,173.242,1751.0
2020-02-12 10:50:00,186.83,186.91,186.78,186.78,5751.0,173.2141,173.2883,173.1678,173.1678,5751.0
2020-02-12 11:00:00,186.85,186.96,186.85,186.96,3675.0,173.2327,173.3347,173.2327,173.3347,3675.0
2020-02-12 11:10:00,186.98,186.99,186.92,186.92,4240.0,173.3532,173.3625,173.2976,173.2976,4240.0
2020-02-12 11:20:00,187.02,187.12,187.01,187.11,2170.0,173.3903,173.483,173.381,173.4737,2170.0
2020-02-12 11:30:00,187.14,187.14,187.09,187.09,5992.0,173.5016,173.5016,173.4552,173.4552,5992.0
2020-02-12 11:40:00,187.04,187.06,187.02,187.06,5655.0,173.4088,173.4274,173.3903,173.4274,5655.0
2020-02-12 11:50:00,187.11,187.14,187.05,187.06,9708.0,173.4737,173.5016,173.4181,173.4274,9708.0
2020-02-12 12:00:00,187.08,187.13,187.05,187.06,13911.0,173.4459,173.4923,173.4181,173.4274,13911.0
2020-02-12 12:10:00,187.03,187.04,186.98,187.03,983.0,173.3996,173.4088,173.3532,173.3996,983.0
2020-02-12 12:20:00,187.04,187.09,187.03,187.08,2690.0,173.4088,173.4552,173.3996,173.4459,2690.0
2020-02-12 12:30:00,187.1,187.19,187.05,187.19,1400.0,173.4645,173.5479,173.4181,173.5479,1400.0
2020-02-12 12:40:00,187.17,187.19,187.16,187.19,2239.0,173.5294,173.5479,173.5201,173.5479,2239.0
2020-02-12 12:50:00,187.16,187.16,187.08,187.09,6489.0,173.5201,173.5201,173.4459,173.4552,6489.0
2020-02-12 13:00:00,187.09,187.11,186.97,186.99,3305.0,173.4552,173.4737,173.3439,173.3625,3305.0
2020-02-12 13:10:00,186.97,186.97,186.91,186.94,10862.0,173.3439,173.3439,173.2883,173.3161,10862.0
2020-02-12 13:20:00,186.94,186.96,186.85,186.96,3252.0,173.3161,173.3347,173.2327,173.3347,3252.0
2020-02-12 13:30:00,186.94,187.04,186.94,187.04,10521.0,173.3161,173.4088,173.3161,173.4088,10521.0
2020-02-12 13:40:00,187.05,187.06,187.02,187.04,9302.0,173.4181,173.4274,173.3903,173.4088,9302.0
2020-02-12 13:50:00,187.03,187.08,186.99,187.05,15207.0,173.3996,173.4459,173.3625,173.4181,15207.0
2020-02-12 14:00:00,187.1,187.14,187.07,187.13,6519.0,173.4645,173.5016,173.4367,173.4923,6519.0
2020-02-12 14:10:00,187.13,187.17,187.11,187.12,76767.0,173.4923,173.5294,173.4737,173.483,76767.0
2020-02-12 14:20:00,187.15,187.15,187.13,187.13,1634.0,173.5108,173.5108,173.4923,173.4923,1634.0
2020-02-12 14:30:00,187.09,187.11,187.09,187.09,987.0,173.4552,173.4737,173.4552,173.4552,987.0
2020-02-12 14:40:00,187.15,187.25,187.13,187.21,2548.0,173.5108,173.6035,173.4923,173.5665,2548.0
2020-02-12 14:50:00,187.23,187.24,187.13,187.2,3099.0,173.585,173.5943,173.4923,173.5572,3099.0
2020-02-12 15:00:00,187.19,187.29,187.15,187.15,7102.0,173.5479,173.6406,173.5108,173.5108,7102.0
2020-02-12 15:10:00,187.12,187.13,187.03,187.12,1188.0,173.483,173.4923,173.3996,173.483,1188.0
2020-02-12 15:20:00,187.15,187.21,187.15,187.17,2130.0,173.5108,173.5665,173.5108,173.5294,2130.0
2020-02-12 15:30:00,187.13,187.26,187.13,187.23,6922.0,173.4923,173.6128,173.4923,173.585,6922.0
2020-02-12 15:40:00,187.26,187.33,187.24,187.28,17510.0,173.6128,173.6777,173.5943,173.6314,17510.0
2020-02-12 15:50:00,187.29,187.43,187.27,187.32,208642.0,173.6406,173.7704,173.6221,173.6684,208642.0
2020-02-13 09:30:00,186.4,186.92,186.37,186.79,10548.0,172.8155,173.2976,172.7877,173.1771,10548.0
2020-02-13 09:40:00,186.86,186.96,186.71,186.83,23981.0,173.242,173.3347,173.1029,173.2141,23981.0
2020-02-13 09:50:00,186.88,187.01,186.65,186.65,7789.0,173.2605,173.381,173.0473,173.0473,7789.0
2020-02-13 10:00:00,186.64,186.64,186.37,186.62,8491.0,173.038,173.038,172.7877,173.0195,8491.0
2020-02-13 10:10:00,186.63,186.84,186.62,186.84,7082.0,173.0287,173.2234,173.0195,173.2234,7082.0
2020-02-13 10:20:00,186.82,186.85,186.71,186.71,7168.0,173.2049,173.2327,173.1029,173.1029,7168.0
2020-02-13 10:30:00,186.8,186.85,186.69,186.77,6817.0,173.1863,173.2327,173.0844,173.1585,6817.0
2020-02-13 10:40:00,186.78,187.08,186.78,187.04,4865.0,173.1678,173.4459,173.1678,173.4088,4865.0
2020-02-13 10:50:00,187.06,187.21,187.03,187.2,4761.0,173.4274,173.5665,173.3996,173.5572,4761.0
2020-02-13 11:00:00,187.19,187.28,187.17,187.18,36876.0,173.5479,173.6314,173.5294,173.5386,36876.0
2020-02-13 11:10:00,187.21,187.22,187.08,187.16,16558.0,173.5665,173.5757,173.4459,173.5201,16558.0
2020-02-13 11:20:00,187.19,187.34,187.18,187.33,16940.0,173.5479,173.687,173.5386,173.6777,16940.0
2020-02-13 11:30:00,187.33,187.45,187.33,187.39,24064.0,173.6777,173.789,173.6777,173.7333,24064.0
2020-02-13 11:40:00,187.38,187.44,187.26,187.26,2800.0,173.7241,173.7797,173.6128,173.6128,2800.0
2020-02-13 11:50:00,187.26,187.32,187.22,187.32,11164.0,173.6128,173.6684,173.5757,173.6684,11164.0
2020-02-13 12:00:00,187.3,187.51,187.3,187.51,10617.0,173.6499,173.8446,173.6499,173.8446,10617.0
2020-02-13 12:10:00,187.52,187.53,187.49,187.49,2788.0,173.8539,173.8631,173.826,173.826,2788.0
2020-02-13 12:20:00,187.48,187.51,187.42,187.46,3470.0,173.8168,173.8446,173.7611,173.7982,3470.0
2020-02-13 12:30:00,187.48,187.56,187.45,187.45,1701.0,173.8168,173.8909,173.789,173.789,1701.0
2020-02-13 12:40:00,187.48,187.49,187.38,187.45,5901.0,173.8168,173.826,173.7241,173.789,5901.0
2020-02-13 12:50:00,187.49,187.53,187.28,187.28,6653.0,173.826,173.8631,173.6314,173.6314,6653.0
2020-02-13 13:00:00,187.33,187.35,187.28,187.29,3856.0,173.6777,173.6963,173.6314,173.6406,3856.0
2020-02-13 13:10:00,187.26,187.36,187.2,187.3,4885.0,173.6128,173.7055,173.5572,173.6499,4885.0
2020-02-13 13:20:00,187.33,187.45,187.33,187.45,6668.0,173.6777,173.789,173.6777,173.789,6668.0
2020-02-13 13:30:00,187.42,187.48,187.41,187.46,3270.0,173.7611,173.8168,173.7519,173.7982,3270.0
2020-02-13 13:40:00,187.5,187.71,187.49,187.71,9512.0,173.8353,174.03,173.826,174.03,9512.0
2020-02-13 13:50:00,187.7,187.71,187.58,187.63,12934.0,174.0207,174.03,173.9095,173.9558,12934.0
2020-02-13 14:00:00,187.63,187.76,187.62,187.62,11830.0,173.9558,174.0764,173.9466,173.9466,11830.0
2020-02-13 14:10:00,187.59,187.61,187.53,187.56,3643.0,173.9188,173.9373,173.8631,173.8909,3643.0
2020-02-13 14:20:00,187.64,187.64,187.53,187.53,2725.0,173.9651,173.9651,173.8631,173.8631,2725.0
2020-02-13 14:30:00,187.55,187.65,187.54,187.65,4283.0,173.8817,173.9744,173.8724,173.9744,4283.0
2020-02-13 14:40:00,187.56,187.56,187.5,187.52,834.0,173.8909,173.8909,173.8353,173.8539,834.0
2020-02-13 14:50:00,187.66,187.7,187.65,187.67,1722.0,173.9837,174.0207,173.9744,173.9929,1722.0
2020-02-13 15:00:00,187.64,187.64,187.34,187.46,19279.0,173.9651,173.9651,173.687,173.7982,19279.0
2020-02-13 15:10:00,187.5,187.52,187.33,187.38,71767.0,173.8353,173.8539,173.6777,173.7241,71767.0
2020-02-13 15:20:00,187.36,187.44,187.35,187.39,4540.0,173.7055,173.7797,173.6963,173.7333,4540.0
2020-02-13 15:30:00,187.41,187.41,187.14,187.19,14773.0,173.7519,173.7519,173.5016,173.5479,14773.0
2020-02-13 15:40:00,187.19,187.24,187.05,187.22,14319.0,173.5479,173.5943,173.4181,173.5757,14319.0
2020-02-13 15:50:00,187.22,187.31,187.08,187.17,73191.0,173.5757,173.6592,173.4459,173.5294,73191.0
2020-02-14 09:30:00,187.45,187.55,187.3,187.36,17500.0,173.789,173.8817,173.6499,173.7055,17500.0
2020-02-14 09:40:00,187.38,187.43,187.31,187.42,11450.0,173.7241,173.7704,173.6592,173.7611,11450.0
2020-02-14 09:50:00,187.28,187.33,187.17,187.22,1800.0,173.6314,173.6777,173.5294,173.5757,1800.0
2020-02-14 10:00:00,187.27,187.27,187.17,187.21,3875.0,173.6221,173.6221,173.5294,173.5665,3875.0
2020-02-14 10:10:00,187.14,187.26,187.05,187.26,6579.0,173.5016,173.6128,173.4181,173.6128,6579.0
2020-02-14 10:20:00,187.3,187.33,187.25,187.31,1870.0,173.6499,173.6777,173.6035,173.6592,1870.0
2020-02-14 10:30:00,187.29,187.39,187.26,187.3,6113.0,173.6406,173.7333,173.6128,173.6499,6113.0
2020-02-14 10:40:00,187.32,187.42,187.3,187.42,5217.0,173.6684,173.7611,173.6499,173.7611,5217.0
2020-02-14 10:50:00,187.43,187.5,187.43,187.48,2789.0,173.7704,173.8353,173.7704,173.8168,2789.0
2020-02-14 11:00:00,187.48,187.49,187.43,187.44,8474.0,173.8168,173.826,173.7704,173.7797,8474.0
2020-02-14 11:10:00,187.46,187.61,187.43,187.59,9689.0,173.7982,173.9373,173.7704,173.9188,9689.0
2020-02-14 11:20:00,187.55,187.55,187.47,187.49,2458.0,173.8817,173.8817,173.8075,173.826,2458.0
2020-02-14 11:30:00,187.46,187.53,187.45,187.5,4037.0,173.7982,173.8631,173.789,173.8353,4037.0
2020-02-14 11:40:00,187.51,187.54,187.42,187.42,7624.0,173.8446,173.8724,173.7611,173.7611,7624.0
2020-02-14 11:50:00,187.39,187.43,187.37,187.4,4240.0,173.7333,173.7704,173.7148,173.7426,4240.0
2020-02-14 12:00:00,187.42,187.42,187.29,187.3,2000.0,173.7611,173.7611,173.6406,173.6499,2000.0
2020-02-14 12:10:00,187.26,187.28,187.24,187.25,1861.0,173.6128,173.6314,173.5943,173.6035,1861.0
2020-02-14 12:20:00,187.21,187.21,187.11,187.17,12988.0,173.5665,173.5665,173.4737,173.5294,12988.0
2020-02-14 12:30:00,187.2,187.24,187.17,187.24,11439.0,173.5572,173.5943,173.5294,173.5943,11439.0
2020-02-14 12:40:00,187.24,187.26,187.11,187.13,2330.0,173.5943,173.6128,173.4737,173.4923,2330.0
2020-02-14 12:50:00,187.15,187.15,187.01,187.11,12363.0,173.5108,173.5108,173.381,173.4737,12363.0
2020-02-14 13:00:00,187.11,187.21,186.98,186.98,19496.0,173.4737,173.5665,173.3532,173.3532,19496.0
2020-02-14 13:10:00,187.05,187.11,186.97,186.97,2386.0,173.4181,173.4737,173.3439,173.3439,2386.0
2020-02-14 13:20:00,186.93,187.06,186.93,187.03,1223.0,173.3069,173.4274,173.3069,173.3996,1223.0
2020-02-14 13:30:00,187.01,187.17,187.01,187.12,4321.0,173.381,173.5294,173.381,173.483,4321.0
2020-02-14 13:40:00,187.1,187.14,187.05,187.06,5894.0,173.4645,173.5016,173.4181,173.4274,5894.0
2020-02-14 13:50:00,187.07,187.08,186.94,187.02,2205.0,173.4367,173.4459,173.3161,173.3903,2205.0
2020-02-14 14:00:00,186.97,187.14,186.96,187.12,4406.0,173.3439,173.5016,173.3347,173.483,4406.0
2020-02-14 14:10:00,187.14,187.15,186.8,186.86,10422.0,173.5016,173.5108,173.1863,173.242,10422.0
2020-02-14 14:20:00,186.93,187.15,186.92,187.15,1234.0,173.3069,173.5108,173.2976,173.5108,1234.0
2020-02-14 14:30:00,187.11,187.31,187.1,187.31,2489.0,173.4737,173.6592,173.4645,173.6592,2489.0
2020-02-14 14:40:00,187.26,187.26,187.17,187.2,3877.0,173.6128,173.6128,173.5294,173.5572,3877.0
2020-02-14 14:50:00,187.13,187.14,187.1,187.14,1506.0,173.4923,173.5016,173.4645,173.5016,1506.0
2020-02-14 15:00:00,187.13,187.16,187.09,187.13,3738.0,173.4923,173.5201,173.4552,173.4923,3738.0
2020-02-14 15:10:00,187.11,187.19,186.97,186.99,3087.0,173.4737,173.5479,173.3439,173.3625,3087.0
2020-02-14 15:20:00,187.02,187.16,187.02,187.12,4180.0,173.3903,173.5201,173.3903,173.483,4180.0
2020-02-14 15:30:00,187.11,187.29,187.11,187.29,3856.0,173.4737,173.6406,173.4737,173.6406,3856.0
2020-02-14 15:40:00,187.3,187.39,187.28,187.39,11030.0,173.6499,173.7333,173.6314,173.7333,11030.0
2020-02-14 15:50:00,187.43,187.53,187.38,187.5,244052.0,173.7704,173.8631,173.7241,173.8353,244052.0
2020-02-18 09:30:00,186.98,187.22,186.95,187.04,41960.0,173.3532,173.5757,173.3254,173.4088,41960.0
2020-02-18 09:40:00,187.02,187.3,187.02,187.28,32527.0,173.3903,173.6499,173.3903,173.6314,32527.0
2020-02-18 09:50:00,187.28,187.29,187.13,187.26,24202.0,173.6314,173.6406,173.4923,173.6128,24202.0
2020-02-18 10:00:00,187.25,187.3,187.09,187.28,9921.0,173.6035,173.6499,173.4552,173.6314,9921.0
2020-02-18 10:10:00,187.3,187.32,187.16,187.17,10470.0,173.6499,173.6684,173.5201,173.5294,10470.0
2020-02-18 10:20:00,187.21,187.22,186.72,186.72,27460.0,173.5665,173.5757,173.1122,173.1122,27460.0
2020-02-18 10:30:00,186.77,186.89,186.75,186.84,34216.0,173.1585,173.2698,173.14,173.2234,34216.0
2020-02-18 10:40:00,186.84,187.06,186.78,187.05,7439.0,173.2234,173.4274,173.1678,173.4181,7439.0
2020-02-18 10:50:00,187.02,187.05,186.92,186.93,3566.0,173.3903,173.4181,173.2976,173.3069,3566.0
2020-02-18 11:00:00,186.95,186.95,186.74,186.78,3750.0,173.3254,173.3254,173.1307,173.1678,3750.0
2020-02-18 11:10:00,186.76,186.78,186.56,186.58,29461.0,173.1492,173.1678,172.9638,172.9824,29461.0
2020-02-18 11:20:00,186.55,186.65,186.38,186.41,10213.0,172.9546,173.0473,172.7969,172.8248,10213.0
2020-02-18 11:30:00,186.44,186.55,186.44,186.49,5345.0,172.8526,172.9546,172.8526,172.8989,5345.0
2020-02-18 11:40:00,186.45,186.45,186.29,186.31,3831.0,172.8618,172.8618,172.7135,172.732,3831.0
2020-02-18 11:50:00,186.4,186.49,186.31,186.31,2810.0,172.8155,172.8989,172.732,172.732,2810.0
2020-02-18 12:00:00,186.29,186.47,186.28,186.44,1944.0,172.7135,172.8804,172.7042,172.8526,1944.0
2020-02-18 12:10:00,186.5,186.58,186.49,186.57,8397.0,172.9082,172.9824,172.8989,172.9731,8397.0
2020-02-18 12:20:00,186.55,186.61,186.54,186.59,4359.0,172.9546,173.0102,172.9453,172.9916,4359.0
2020-02-18 12:30:00,186.69,186.74,186.68,186.74,3670.0,173.0844,173.1307,173.0751,173.1307,3670.0
2020-02-18 12:40:00,186.79,186.79,186.74,186.78,3842.0,173.1771,173.1771,173.1307,173.1678,3842.0
2020-02-18 12:50:00,186.76,186.83,186.76,186.78,5769.0,173.1492,173.2141,173.1492,173.1678,5769.0
2020-02-18 13:00:00,186.79,186.92,186.79,186.92,3183.0,173.1771,173.2976,173.1771,173.2976,3183.0
2020-02-18 13:10:00,186.94,186.95,186.89,186.92,19332.0,173.3161,173.3254,173.2698,173.2976,19332.0
2020-02-18 13:20:00,186.91,186.93,186.89,186.9,3464.0,173.2883,173.3069,173.2698,173.279,3464.0
2020-02-18 13:30:00,186.9,186.98,186.81,186.81,5467.0,173.279,173.3532,173.1956,173.1956,5467.0
2020-02-18 13:40:00,186.81,186.88,186.8,186.86,5598.0,173.1956,173.2605,173.1863,173.242,5598.0
2020-02-18 13:50:00,186.87,186.87,186.73,186.81,4945.0,173.2512,173.2512,173.1214,173.1956,4945.0
2020-02-18 14:00:00,186.78,186.82,186.72,186.72,10446.0,173.1678,173.2049,173.1122,173.1122,10446.0
2020-02-18 14:10:00,186.71,186.94,186.7,186.94,3812.0,173.1029,173.3161,173.0936,173.3161,3812.0
2020-02-18 14:20:00,186.95,187.21,186.94,187.17,15730.0,173.3254,173.5665,173.3161,173.5294,15730.0
2020-02-18 14:30:00,187.17,187.18,187.08,187.08,192955.0,173.5294,173.5386,173.4459,173.4459,192955.0
2020-02-18 14:40:00,187.12,187.23,187.09,187.17,9889.0,173.483,173.585,173.4552,173.5294,9889.0
2020-02-18 14:50:00,187.16,187.23,187.15,187.2,10688.0,173.5201,173.585,173.5108,173.5572,10688.0
2020-02-18 15:00:00,187.22,187.25,187.15,187.2,6597.0,173.5757,173.6035,173.5108,173.5572,6597.0
2020-02-18 15:10:00,187.19,187.33,187.19,187.22,15491.0,173.5479,173.6777,173.5479,173.5757,15491.0
2020-02-18 15:20:00,187.21,187.23,187.11,187.18,8482.0,173.5665,173.585,173.4737,173.5386,8482.0
2020-02-18 15:30:00,187.18,187.18,187.06,187.06,7888.0,173.5386,173.5386,173.4274,173.4274,7888.0
2020-02-18 15:40:00,187.07,187.16,186.98,186.99,29029.0,173.4367,173.5201,173.3532,173.3625,29029.0
2020-02-18 15:50:00,186.98,187.14,186.95,187.12,100075.0,173.3532,173.5016,173.3254,173.483,100075.0
2020-02-19 09:30:00,187.73,187.92,187.6,187.86,20663.0,174.0486,174.2247,173.928,174.1691,20663.0
2020-02-19 09:40:00,187.87,188.04,187.85,188.03,18357.0,174.1784,174.336,174.1598,174.3267,18357.0
2020-02-19 09:50:00,188.04,188.11,187.93,187.94,8806.0,174.336,174.4009,174.234,174.2433,8806.0
2020-02-19 10:00:00,187.9,187.93,187.85,187.93,11116.0,174.2062,174.234,174.1598,174.234,11116.0
2020-02-19 10:10:00,187.95,187.95,187.85,187.95,2023.0,174.2525,174.2525,174.1598,174.2525,2023.0
2020-02-19 10:20:00,188.0,188.06,187.91,187.95,3497.0,174.2989,174.3545,174.2154,174.2525,3497.0
2020-02-19 10:30:00,187.99,188.01,187.96,187.96,3100.0,174.2896,174.3082,174.2618,174.2618,3100.0
2020-02-19 10:40:00,188.03,188.07,188.02,188.06,1476.0,174.3267,174.3638,174.3174,174.3545,1476.0
2020-02-19 10:50:00,188.06,188.15,188.03,188.13,4000.0,174.3545,174.4379,174.3267,174.4194,4000.0
2020-02-19 11:00:00,188.13,188.26,188.12,188.26,12743.0,174.4194,174.5399,174.4101,174.5399,12743.0
2020-02-19 11:10:00,188.28,188.32,188.26,188.31,8274.0,174.5585,174.5956,174.5399,174.5863,8274.0
2020-02-19 11:20:00,188.34,188.34,188.31,188.34,800.0,174.6141,174.6141,174.5863,174.6141,800.0
2020-02-19 11:30:00,188.28,188.33,188.28,188.33,3616.0,174.5585,174.6048,174.5585,174.6048,3616.0
2020-02-19 11:40:00,188.3,188.3,188.22,188.27,4285.0,174.577,174.577,174.5028,174.5492,4285.0
2020-02-19 11:50:00,188.3,188.3,188.23,188.23,7185.0,174.577,174.577,174.5121,174.5121,7185.0
2020-02-19 12:00:00,188.25,188.26,188.19,188.2,1774.0,174.5307,174.5399,174.475,174.4843,1774.0
2020-02-19 12:10:00,188.23,188.33,188.23,188.33,2626.0,174.5121,174.6048,174.5121,174.6048,2626.0
2020-02-19 12:20:00,188.35,188.35,188.3,188.35,7404.0,174.6234,174.6234,174.577,174.6234,7404.0
2020-02-19 12:30:00,188.33,188.35,188.32,188.33,3535.0,174.6048,174.6234,174.5956,174.6048,3535.0
2020-02-19 12:40:00,188.31,188.39,188.31,188.39,1464.0,174.5863,174.6605,174.5863,174.6605,1464.0
2020-02-19 12:50:00,188.38,188.38,188.29,188.29,2209.0,174.6512,174.6512,174.5677,174.5677,2209.0
2020-02-19 13:00:00,188.32,188.34,188.3,188.3,2524.0,174.5956,174.6141,174.577,174.577,2524.0
2020-02-19 13:10:00,188.3,188.31,188.28,188.31,12269.0,174.577,174.5863,174.5585,174.5863,12269.0
2020-02-19 13:20:00,188.31,188.31,188.27,188.31,2377.0,174.5863,174.5863,174.5492,174.5863,2377.0
2020-02-19 13:30:00,188.32,188.33,188.25,188.25,2435.0,174.5956,174.6048,174.5307,174.5307,2435.0
2020-02-19 13:40:00,188.25,188.31,188.24,188.28,5352.0,174.5307,174.5863,174.5214,174.5585,5352.0
2020-02-19 13:50:00,188.25,188.29,188.19,188.24,6872.0,174.5307,174.5677,174.475,174.5214,6872.0
2020-02-19 14:00:00,188.23,188.33,188.19,188.33,4754.0,174.5121,174.6048,174.475,174.6048,4754.0
2020-02-19 14:10:00,188.32,188.37,188.31,188.32,8587.0,174.5956,174.6419,174.5863,174.5956,8587.0
2020-02-19 14:20:00,188.29,188.33,188.28,188.32,2982.0,174.5677,174.6048,174.5585,174.5956,2982.0
2020-02-19 14:30:00,188.33,188.38,188.3,188.35,4200.0,174.6048,174.6512,174.577,174.6234,4200.0
2020-02-19 14:40:00,188.35,188.47,188.35,188.44,8414.0,174.6234,174.7346,174.6234,174.7068,8414.0
2020-02-19 14:50:00,188.44,188.45,188.35,188.36,4278.0,174.7068,174.7161,174.6234,174.6326,4278.0
2020-02-19 15:00:00,188.37,188.38,188.24,188.25,14020.0,174.6419,174.6512,174.5214,174.5307,14020.0
2020-02-19 15:10:00,188.27,188.28,188.17,188.27,5850.0,174.5492,174.5585,174.4565,174.5492,5850.0
2020-02-19 15:20:00,188.26,188.27,188.22,188.22,2792.0,174.5399,174.5492,174.5028,174.5028,2792.0
2020-02-19 15:30:00,188.24,188.26,188.13,188.14,6242.0,174.5214,174.5399,174.4194,174.4287,6242.0
2020-02-19 15:40:00,188.14,188.18,188.1,188.1,19539.0,174.4287,174.4658,174.3916,174.3916,19539.0
2020-02-19 15:50:00,188.04,188.15,188.0,188.05,42995.0,174.336,174.4379,174.2989,174.3452,42995.0
2020-02-20 09:30:00,187.68,187.89,187.64,187.82,21003.0,174.0022,174.1969,173.9651,174.132,21003.0
2020-02-20 09:40:00,187.86,187.9,187.76,187.83,38623.0,174.1691,174.2062,174.0764,174.1413,38623.0
2020-02-20 09:50:00,187.88,188.12,187.88,188.06,17521.0,174.1876,174.4101,174.1876,174.3545,17521.0
2020-02-20 10:00:00,188.1,188.25,188.07,188.25,20671.0,174.3916,174.5307,174.3638,174.5307,20671.0
2020-02-20 10:10:00,188.26,188.27,188.18,188.2,16861.0,174.5399,174.5492,174.4658,174.4843,16861.0
2020-02-20 10:20:00,188.09,188.13,188.05,188.13,1647.0,174.3823,174.4194,174.3452,174.4194,1647.0
2020-02-20 10:30:00,188.16,188.26,188.15,188.22,11582.0,174.4472,174.5399,174.4379,174.5028,11582.0
2020-02-20 10:40:00,188.26,188.28,188.22,188.22,2981.0,174.5399,174.5585,174.5028,174.5028,2981.0
2020-02-20 10:50:00,188.19,188.29,188.13,188.13,2610.0,174.475,174.5677,174.4194,174.4194,2610.0
2020-02-20 11:00:00,188.14,188.14,187.97,187.97,9308.0,174.4287,174.4287,174.2711,174.2711,9308.0
2020-02-20 11:10:00,187.91,187.92,187.31,187.47,8437.0,174.2154,174.2247,173.6592,173.8075,8437.0
2020-02-20 11:20:00,187.45,187.49,186.81,186.81,27628.0,173.789,173.826,173.1956,173.1956,27628.0
2020-02-20 11:30:00,186.79,186.79,185.56,186.39,74338.0,173.1771,173.1771,172.0367,172.8062,74338.0
2020-02-20 11:40:00,186.35,186.58,186.16,186.17,20629.0,172.7691,172.9824,172.593,172.6022,20629.0
2020-02-20 11:50:00,186.18,186.79,186.14,186.5,36393.0,172.6115,173.1771,172.5744,172.9082,36393.0
2020-02-20 12:00:00,186.43,186.48,186.05,186.05,15325.0,172.8433,172.8897,172.491,172.491,15325.0
2020-02-20 12:10:00,186.1,186.56,186.1,186.34,41275.0,172.5373,172.9638,172.5373,172.7599,41275.0
2020-02-20 12:20:00,186.33,186.33,186.16,186.22,12689.0,172.7506,172.7506,172.593,172.6486,12689.0
2020-02-20 12:30:00,186.23,186.41,186.12,186.41,5767.0,172.6579,172.8248,172.5559,172.8248,5767.0
2020-02-20 12:40:00,186.36,186.47,186.21,186.32,20694.0,172.7784,172.8804,172.6393,172.7413,20694.0
2020-02-20 12:50:00,186.33,186.67,186.27,186.67,4118.0,172.7506,173.0658,172.695,173.0658,4118.0
2020-02-20 13:00:00,186.63,186.83,186.55,186.83,7709.0,173.0287,173.2141,172.9546,173.2141,7709.0
2020-02-20 13:10:00,186.85,187.16,186.84,186.95,39259.0,173.2327,173.5201,173.2234,173.3254,39259.0
2020-02-20 13:20:00,186.93,186.99,186.86,186.96,2822.0,173.3069,173.3625,173.242,173.3347,2822.0
2020-02-20 13:30:00,186.96,187.03,186.74,186.82,21560.0,173.3347,173.3996,173.1307,173.2049,21560.0
2020-02-20 13:40:00,186.77,186.91,186.67,186.91,10937.0,173.1585,173.2883,173.0658,173.2883,10937.0
2020-02-20 13:50:00,186.82,186.87,186.73,186.79,4656.0,173.2049,173.2512,173.1214,173.1771,4656.0
2020-02-20 14:00:00,186.85,187.16,186.85,187.06,14969.0,173.2327,173.5201,173.2327,173.4274,14969.0
2020-02-20 14:10:00,187.08,187.27,187.08,187.09,8767.0,173.4459,173.6221,173.4459,173.4552,8767.0
2020-02-20 14:20:00,187.1,187.23,187.07,187.09,27514.0,173.4645,173.585,173.4367,173.4552,27514.0
2020-02-20 14:30:00,187.09,187.44,187.07,187.4,23152.0,173.4552,173.7797,173.4367,173.7426,23152.0
2020-02-20 14:40:00,187.35,187.35,187.28,187.3,9759.0,173.6963,173.6963,173.6314,173.6499,9759.0
2020-02-20 14:50:00,187.33,187.34,187.12,187.22,7944.0,173.6777,173.687,173.483,173.5757,7944.0
2020-02-20 15:00:00,187.27,187.27,187.11,187.13,5375.0,173.6221,173.6221,173.4737,173.4923,5375.0
2020-02-20 15:10:00,187.13,187.23,186.94,187.22,21676.0,173.4923,173.585,173.3161,173.5757,21676.0
2020-02-20 15:20:00,187.19,187.35,187.19,187.29,11681.0,173.5479,173.6963,173.5479,173.6406,11681.0
2020-02-20 15:30:00,187.31,187.41,187.28,187.28,4307.0,173.6592,173.7519,173.6314,173.6314,4307.0
2020-02-20 15:40:00,187.31,187.44,187.18,187.19,22685.0,173.6592,173.7797,173.5386,173.5479,22685.0
2020-02-20 15:50:00,187.21,187.54,187.19,187.4,34306.0,173.5665,173.8724,173.5479,173.7426,34306.0
2020-02-21 09:30:00,186.58,187.02,186.22,186.22,31894.0,172.9824,173.3903,172.6486,172.6486,31894.0
2020-02-21 09:40:00,186.19,186.19,185.4,185.41,26250.0,172.6208,172.6208,171.8884,171.8976,26250.0
2020-02-21 09:50:00,185.4,185.86,185.4,185.79,12577.0,171.8884,172.3148,171.8884,172.2499,12577.0
2020-02-21 10:00:00,185.77,185.82,185.49,185.71,55050.0,172.2314,172.2778,171.9718,172.1758,55050.0
2020-02-21 10:10:00,185.63,185.74,185.48,185.63,10444.0,172.1016,172.2036,171.9625,172.1016,10444.0
2020-02-21 10:20:00,185.95,185.95,185.79,185.83,9630.0,172.3983,172.3983,172.2499,172.287,9630.0
2020-02-21 10:30:00,185.8,185.8,185.49,185.54,7855.0,172.2592,172.2592,171.9718,172.0182,7855.0
2020-02-21 10:40:00,185.44,185.44,185.23,185.41,9036.0,171.9254,171.9254,171.7308,171.8976,9036.0
2020-02-21 10:50:00,185.38,185.62,185.38,185.57,9053.0,171.8698,172.0923,171.8698,172.046,9053.0
2020-02-21 11:00:00,185.67,185.8,185.57,185.65,3405.0,172.1387,172.2592,172.046,172.1201,3405.0
2020-02-21 11:10:00,185.67,185.76,185.59,185.64,2949.0,172.1387,172.2221,172.0645,172.1109,2949.0
2020-02-21 11:20:00,185.65,185.93,185.65,185.9,8687.0,172.1201,172.3797,172.1201,172.3519,8687.0
2020-02-21 11:30:00,185.95,186.01,185.9,185.92,7573.0,172.3983,172.4539,172.3519,172.3705,7573.0
2020-02-21 11:40:00,185.93,186.01,185.83,185.85,11468.0,172.3797,172.4539,172.287,172.3056,11468.0
2020-02-21 11:50:00,185.88,186.11,185.88,185.94,5090.0,172.3334,172.5466,172.3334,172.389,5090.0
2020-02-21 12:00:00,186.0,186.16,185.94,185.94,6403.0,172.4446,172.593,172.389,172.389,6403.0
2020-02-21 12:10:00,185.93,185.99,185.88,185.9,22022.0,172.3797,172.4354,172.3334,172.3519,22022.0
2020-02-21 12:20:00,185.97,185.98,185.8,185.84,4623.0,172.4168,172.4261,172.2592,172.2963,4623.0
2020-02-21 12:30:00,185.84,185.88,185.73,185.79,8380.0,172.2963,172.3334,172.1943,172.2499,8380.0
2020-02-21 12:40:00,185.85,185.86,185.68,185.69,8665.0,172.3056,172.3148,172.148,172.1572,8665.0
2020-02-21 12:50:00,185.71,185.72,185.61,185.7,1873.0,172.1758,172.185,172.0831,172.1665,1873.0
2020-02-21 13:00:00,185.7,185.83,185.69,185.72,3362.0,172.1665,172.287,172.1572,172.185,3362.0
2020-02-21 13:10:00,185.71,185.73,185.58,185.64,4943.0,172.1758,172.1943,172.0552,172.1109,4943.0
2020-02-21 13:20:00,185.63,185.63,185.48,185.48,9176.0,172.1016,172.1016,171.9625,171.9625,9176.0
2020-02-21 13:30:00,185.45,185.48,185.27,185.27,19058.0,171.9347,171.9625,171.7678,171.7678,19058.0
2020-02-21 13:40:00,185.38,185.41,185.23,185.23,6553.0,171.8698,171.8976,171.7308,171.7308,6553.0
2020-02-21 13:50:00,185.17,185.19,185.02,185.18,9731.0,171.6751,171.6937,171.5361,171.6844,9731.0
2020-02-21 14:00:00,185.15,185.4,185.14,185.25,2891.0,171.6566,171.8884,171.6473,171.7493,2891.0
2020-02-21 14:10:00,185.18,185.31,185.07,185.1,8812.0,171.6844,171.8049,171.5824,171.6102,8812.0
2020-02-21 14:20:00,185.18,185.32,185.03,185.3,4229.0,171.6844,171.8142,171.5453,171.7957,4229.0
2020-02-21 14:30:00,185.32,185.44,185.23,185.24,6027.0,171.8142,171.9254,171.7308,171.74,6027.0
2020-02-21 14:40:00,185.25,185.44,185.22,185.22,2566.0,171.7493,171.9254,171.7215,171.7215,2566.0
2020-02-21 14:50:00,185.2,185.43,185.19,185.32,11815.0,171.7029,171.9162,171.6937,171.8142,11815.0
2020-02-21 15:00:00,185.35,185.39,185.09,185.13,8384.0,171.842,171.8791,171.601,171.638,8384.0
2020-02-21 15:10:00,185.14,185.27,185.11,185.14,203688.0,171.6473,171.7678,171.6195,171.6473,203688.0
2020-02-21 15:20:00,185.13,185.23,185.07,185.17,106155.0,171.638,171.7308,171.5824,171.6751,106155.0
2020-02-21 15:30:00,185.2,185.2,184.95,185.1,174969.0,171.7029,171.7029,171.4712,171.6102,174969.0
2020-02-21 15:40:00,185.1,185.35,185.07,185.34,59254.0,171.6102,171.842,171.5824,171.8327,59254.0
2020-02-21 15:50:00,185.37,185.65,185.33,185.43,157580.0,171.8605,172.1201,171.8235,171.9162,157580.0
2020-02-24 09:30:00,179.61,180.74,179.39,180.73,55447.0,166.5203,167.568,166.3164,167.5587,55447.0
2020-02-24 09:40:00,180.68,180.97,180.34,180.83,57500.0,167.5123,167.7812,167.1971,167.6514,57500.0
2020-02-24 09:50:00,180.81,180.96,180.65,180.8,24520.0,167.6329,167.7719,167.4845,167.6236,24520.0
2020-02-24 10:00:00,180.76,181.07,180.62,180.82,40195.0,167.5865,167.8739,167.4567,167.6421,40195.0
2020-02-24 10:10:00,180.78,181.09,180.64,180.73,37069.0,167.6051,167.8925,167.4753,167.5587,37069.0
2020-02-24 10:20:00,180.7,180.7,180.27,180.28,13023.0,167.5309,167.5309,167.1322,167.1415,13023.0
2020-02-24 10:30:00,180.27,180.27,179.93,180.0,27754.0,167.1322,167.1322,166.817,166.8819,27754.0
2020-02-24 10:40:00,180.01,180.36,179.91,180.36,22242.0,166.8912,167.2157,166.7985,167.2157,22242.0
2020-02-24 10:50:00,180.4,180.62,180.4,180.55,22589.0,167.2528,167.4567,167.2528,167.3918,22589.0
2020-02-24 11:00:00,180.52,180.58,180.1,180.22,25288.0,167.364,167.4196,166.9746,167.0859,25288.0
2020-02-24 11:10:00,180.2,180.48,180.14,180.47,11089.0,167.0673,167.3269,167.0117,167.3177,11089.0
2020-02-24 11:20:00,180.54,180.6,180.23,180.28,12031.0,167.3826,167.4382,167.0951,167.1415,12031.0
2020-02-24 11:30:00,180.32,180.39,180.07,180.34,17722.0,167.1786,167.2435,166.9468,167.1971,17722.0
2020-02-24 11:40:00,180.23,180.23,179.62,179.65,52900.0,167.0951,167.0951,166.5296,166.5574,52900.0
2020-02-24 11:50:00,179.71,180.11,179.62,179.86,23532.0,166.613,166.9839,166.5296,166.7521,23532.0
2020-02-24 12:00:00,179.81,179.84,179.3,179.33,36423.0,166.7058,166.7336,166.2329,166.2607,36423.0
2020-02-24 12:10:00,179.31,179.51,179.25,179.51,12846.0,166.2422,166.4276,166.1866,166.4276,12846.0
2020-02-24 12:20:00,179.52,179.62,179.34,179.39,18436.0,166.4369,166.5296,166.27,166.3164,18436.0
2020-02-24 12:30:00,179.34,179.73,179.13,179.72,42315.0,166.27,166.6316,166.0753,166.6223,42315.0
2020-02-24 12:40:00,179.75,179.81,179.52,179.56,20186.0,166.6501,166.7058,166.4369,166.474,20186.0
2020-02-24 12:50:00,179.54,179.54,179.24,179.24,18368.0,166.4554,166.4554,166.1773,166.1773,18368.0
2020-02-24 13:00:00,179.2,179.2,178.86,178.89,186702.0,166.1402,166.1402,165.825,165.8528,186702.0
2020-02-24 13:10:00,178.88,178.95,178.62,178.77,36771.0,165.8435,165.9084,165.6025,165.7415,36771.0
2020-02-24 13:20:00,178.78,179.36,178.78,179.34,57246.0,165.7508,166.2885,165.7508,166.27,57246.0
2020-02-24 13:30:00,179.31,179.55,179.18,179.47,37034.0,166.2422,166.4647,166.1217,166.3905,37034.0
2020-02-24 13:40:00,179.42,179.64,179.25,179.58,48717.0,166.3442,166.5481,166.1866,166.4925,48717.0
2020-02-24 13:50:00,179.58,179.66,179.35,179.57,82875.0,166.4925,166.5667,166.2793,166.4832,82875.0
2020-02-24 14:00:00,179.57,179.73,179.16,179.28,78995.0,166.4832,166.6316,166.1031,166.2144,78995.0
2020-02-24 14:10:00,179.25,179.31,179.09,179.22,15999.0,166.1866,166.2422,166.0382,166.1588,15999.0
2020-02-24 14:20:00,179.28,179.98,179.27,179.91,16126.0,166.2144,166.8634,166.2051,166.7985,16126.0
2020-02-24 14:30:00,179.93,180.09,179.81,180.08,28693.0,166.817,166.9653,166.7058,166.9561,28693.0
2020-02-24 14:40:00,180.06,180.23,179.97,180.23,23935.0,166.9375,167.0951,166.8541,167.0951,23935.0
2020-02-24 14:50:00,180.27,180.63,180.11,180.53,30686.0,167.1322,167.466,166.9839,167.3733,30686.0
2020-02-24 15:00:00,180.55,180.82,180.42,180.64,64044.0,167.3918,167.6421,167.2713,167.4753,64044.0
2020-02-24 15:10:00,180.67,180.67,180.16,180.34,33147.0,167.5031,167.5031,167.0302,167.1971,33147.0
2020-02-24 15:20:00,180.37,180.48,180.17,180.19,50042.0,167.2249,167.3269,167.0395,167.0581,50042.0
2020-02-24 15:30:00,180.17,180.31,179.87,179.91,31799.0,167.0395,167.1693,166.7614,166.7985,31799.0
2020-02-24 15:40:00,179.93,180.19,179.7,180.18,27448.0,166.817,167.0581,166.6038,167.0488,27448.0
2020-02-24 15:50:00,180.14,180.14,179.31,179.32,155497.0,167.0117,167.0117,166.2422,166.2515,155497.0
2020-02-25 09:30:00,180.2,180.46,179.71,180.06,67120.0,167.0673,167.3084,166.613,166.9375,67120.0
2020-02-25 09:40:00,180.0,180.0,179.07,179.37,26413.0,166.8819,166.8819,166.0197,166.2978,26413.0
2020-02-25 09:50:00,179.18,179.75,179.16,179.68,13313.0,166.1217,166.6501,166.1031,166.5852,13313.0
2020-02-25 10:00:00,179.46,179.84,179.38,179.71,15017.0,166.3813,166.7336,166.3071,166.613,15017.0
2020-02-25 10:10:00,179.43,179.5,179.05,179.05,7599.0,166.3534,166.4183,166.0011,166.0011,7599.0
2020-02-25 10:20:00,179.0,179.01,177.89,178.05,32254.0,165.9548,165.9641,164.9257,165.074,32254.0
2020-02-25 10:30:00,178.06,178.26,177.6,178.14,47458.0,165.0833,165.2687,164.6568,165.1575,47458.0
2020-02-25 10:40:00,177.96,178.52,177.82,177.85,27148.0,164.9906,165.5098,164.8608,164.8886,27148.0
2020-02-25 10:50:00,177.73,177.77,176.95,177.63,23822.0,164.7773,164.8144,164.0542,164.6846,23822.0
2020-02-25 11:00:00,177.7,177.91,177.09,177.09,21740.0,164.7495,164.9442,164.184,164.184,21740.0
2020-02-25 11:10:00,177.29,177.5,176.51,176.73,23396.0,164.3694,164.5641,163.6463,163.8502,23396.0
2020-02-25 11:20:00,176.73,177.19,176.53,177.19,9833.0,163.8502,164.2767,163.6648,164.2767,9833.0
2020-02-25 11:30:00,177.1,177.42,176.9,177.2,45993.0,164.1933,164.4899,164.0078,164.286,45993.0
2020-02-25 11:40:00,177.27,177.64,176.93,177.53,12201.0,164.3509,164.6939,164.0356,164.5919,12201.0
2020-02-25 11:50:00,177.53,177.71,177.43,177.52,15551.0,164.5919,164.7588,164.4992,164.5826,15551.0
2020-02-25 12:00:00,177.53,177.62,177.31,177.45,7379.0,164.5919,164.6754,164.3879,164.5177,7379.0
2020-02-25 12:10:00,177.58,177.6,176.96,176.98,173245.0,164.6383,164.6568,164.0635,164.082,173245.0
2020-02-25 12:20:00,177.02,177.03,176.74,176.95,6088.0,164.1191,164.1284,163.8595,164.0542,6088.0
2020-02-25 12:30:00,176.83,177.31,176.82,177.26,12131.0,163.9429,164.3879,163.9337,164.3416,12131.0
2020-02-25 12:40:00,177.06,177.06,176.25,176.34,54892.0,164.1562,164.1562,163.4052,163.4886,54892.0
2020-02-25 12:50:00,176.3,176.48,176.19,176.21,34965.0,163.4516,163.6184,163.3496,163.3681,34965.0
2020-02-25 13:00:00,176.17,176.45,176.0,176.4,69223.0,163.331,163.5906,163.1734,163.5443,69223.0
2020-02-25 13:10:00,176.39,176.57,175.75,175.87,68738.0,163.535,163.7019,162.9416,163.0529,68738.0
2020-02-25 13:20:00,175.87,176.07,175.83,176.07,12322.0,163.0529,163.2383,163.0158,163.2383,12322.0
2020-02-25 13:30:00,175.93,175.93,175.54,175.57,36063.0,163.1085,163.1085,162.7469,162.7748,36063.0
2020-02-25 13:40:00,175.55,175.89,175.45,175.68,16774.0,162.7562,163.0714,162.6635,162.8767,16774.0
2020-02-25 13:50:00,175.73,175.97,175.1,175.1,87722.0,162.9231,163.1456,162.339,162.339,87722.0
2020-02-25 14:00:00,175.12,175.17,174.03,174.2,154317.0,162.3576,162.4039,161.347,161.5046,154317.0
2020-02-25 14:10:00,174.33,174.88,174.09,174.39,106833.0,161.6251,162.135,161.4026,161.6808,106833.0
2020-02-25 14:20:00,174.27,174.5,173.77,173.8,56531.0,161.5695,161.7827,161.1059,161.1338,56531.0
2020-02-25 14:30:00,173.85,174.15,173.49,173.56,85680.0,161.1801,161.4582,160.8463,160.9112,85680.0
2020-02-25 14:40:00,173.61,174.51,173.57,174.43,123603.0,160.9576,161.792,160.9205,161.7178,123603.0
2020-02-25 14:50:00,174.56,174.87,174.28,174.59,45147.0,161.8384,162.1258,161.5788,161.8662,45147.0
2020-02-25 15:00:00,174.7,175.38,174.7,175.04,66676.0,161.9682,162.5986,161.9682,162.2834,66676.0
2020-02-25 15:10:00,174.95,175.07,174.34,174.48,46297.0,162.1999,162.3112,161.6344,161.7642,46297.0
2020-02-25 15:20:00,174.51,174.54,173.76,174.15,31383.0,161.792,161.8198,161.0967,161.4582,31383.0
2020-02-25 15:30:00,174.04,174.08,173.32,173.44,81140.0,161.3563,161.3933,160.6887,160.8,81140.0
2020-02-25 15:40:00,173.52,174.53,173.52,174.08,97908.0,160.8742,161.8106,160.8742,161.3933,97908.0
2020-02-25 15:50:00,174.07,174.08,173.58,173.82,159137.0,161.3841,161.3933,160.9298,161.1523,159137.0
2020-02-26 09:30:00,174.49,175.53,174.49,175.53,105466.0,161.7735,162.7377,161.7735,162.7377,105466.0
2020-02-26 09:40:00,175.62,176.43,175.57,175.71,202005.0,162.8211,163.5721,162.7748,162.9046,202005.0
2020-02-26 09:50:00,175.68,175.74,175.19,175.43,48195.0,162.8767,162.9324,162.4225,162.645,48195.0
2020-02-26 10:00:00,175.38,175.43,174.86,175.2,29353.0,162.5986,162.645,162.1165,162.4317,29353.0
2020-02-26 10:10:00,175.22,175.9,174.95,175.9,129722.0,162.4503,163.0807,162.1999,163.0807,129722.0
2020-02-26 10:20:00,175.91,176.16,175.57,175.74,164486.0,163.09,163.3218,162.7748,162.9324,164486.0
2020-02-26 10:30:00,175.75,176.27,175.72,176.02,154159.0,162.9416,163.4237,162.9138,163.192,154159.0
2020-02-26 10:40:00,176.02,176.56,175.97,176.49,56699.0,163.192,163.6926,163.1456,163.6277,56699.0
2020-02-26 10:50:00,176.61,176.71,176.23,176.3,61228.0,163.739,163.8317,163.3867,163.4516,61228.0
2020-02-26 11:00:00,176.23,176.28,175.87,175.88,32654.0,163.3867,163.433,163.0529,163.0622,32654.0
2020-02-26 11:10:00,175.85,176.23,175.64,176.2,29500.0,163.0344,163.3867,162.8397,163.3588,29500.0
2020-02-26 11:20:00,176.23,176.53,176.22,176.42,16029.0,163.3867,163.6648,163.3774,163.5628,16029.0
2020-02-26 11:30:00,176.34,176.35,175.92,176.3,19601.0,163.4886,163.4979,163.0992,163.4516,19601.0
2020-02-26 11:40:00,176.27,176.32,175.68,175.68,50958.0,163.4237,163.4701,162.8767,162.8767,50958.0
2020-02-26 11:50:00,175.69,175.69,175.1,175.27,45947.0,162.886,162.886,162.339,162.4966,45947.0
2020-02-26 12:00:00,175.19,175.33,174.06,174.27,59963.0,162.4225,162.5522,161.3748,161.5695,59963.0
2020-02-26 12:10:00,174.3,174.35,173.72,174.22,43134.0,161.5973,161.6437,161.0596,161.5231,43134.0
2020-02-26 12:20:00,174.15,174.49,174.11,174.43,56651.0,161.4582,161.7735,161.4212,161.7178,56651.0
2020-02-26 12:30:00,174.58,175.07,174.58,174.71,45740.0,161.8569,162.3112,161.8569,161.9774,45740.0
2020-02-26 12:40:00,174.71,174.93,174.43,174.73,188796.0,161.9774,162.1814,161.7178,161.996,188796.0
2020-02-26 12:50:00,174.79,174.9,174.29,174.67,46679.0,162.0516,162.1536,161.588,161.9403,46679.0
2020-02-26 13:00:00,174.7,174.82,174.26,174.27,14895.0,161.9682,162.0794,161.5602,161.5695,14895.0
2020-02-26 13:10:00,174.29,174.47,174.15,174.19,20319.0,161.588,161.7549,161.4582,161.4953,20319.0
2020-02-26 13:20:00,174.28,174.64,174.15,174.49,17871.0,161.5788,161.9125,161.4582,161.7735,17871.0
2020-02-26 13:30:00,174.4,174.4,172.89,172.94,91150.0,161.69,161.69,160.2901,160.3364,91150.0
2020-02-26 13:40:00,172.91,173.88,172.59,173.54,94182.0,160.3086,161.2079,160.0119,160.8927,94182.0
2020-02-26 13:50:00,173.51,173.64,172.67,172.77,92428.0,160.8649,160.9854,160.0861,160.1788,92428.0
2020-02-26 14:00:00,172.75,173.46,172.58,173.11,54992.0,160.1603,160.8185,160.0027,160.494,54992.0
2020-02-26 14:10:00,173.13,173.67,172.95,173.14,47808.0,160.5126,161.0132,160.3457,160.5219,47808.0
2020-02-26 14:20:00,173.17,173.85,173.12,173.37,52931.0,160.5497,161.1801,160.5033,160.7351,52931.0
2020-02-26 14:30:00,173.41,173.76,173.08,173.6,33246.0,160.7722,161.0967,160.4662,160.9483,33246.0
2020-02-26 14:40:00,173.54,173.57,172.96,173.2,10840.0,160.8927,160.9205,160.355,160.5775,10840.0
2020-02-26 14:50:00,173.1,173.43,172.88,172.93,54270.0,160.4848,160.7907,160.2808,160.3272,54270.0
2020-02-26 15:00:00,172.97,173.46,172.96,173.34,32756.0,160.3642,160.8185,160.355,160.7073,32756.0
2020-02-26 15:10:00,173.37,174.05,173.27,173.85,50985.0,160.7351,161.3655,160.6424,161.1801,50985.0
2020-02-26 15:20:00,173.84,173.89,173.14,173.32,24105.0,161.1708,161.2172,160.5219,160.6887,24105.0
2020-02-26 15:30:00,173.34,173.54,173.1,173.54,47618.0,160.7073,160.8927,160.4848,160.8927,47618.0
2020-02-26 15:40:00,173.5,173.51,173.23,173.28,27354.0,160.8556,160.8649,160.6053,160.6516,27354.0
2020-02-26 15:50:00,173.32,173.54,172.95,172.95,68386.0,160.6887,160.8927,160.3457,160.3457,68386.0
2020-02-27 09:30:00,169.51,170.2,168.98,170.15,66607.0,157.1564,157.7961,156.665,157.7498,66607.0
2020-02-27 09:40:00,170.07,170.12,168.3,168.75,76815.0,157.6756,157.7219,156.0346,156.4518,76815.0
2020-02-27 09:50:00,168.77,169.84,168.71,169.32,86895.0,156.4703,157.4623,156.4147,156.9802,86895.0
2020-02-27 10:00:00,169.18,169.73,168.68,168.84,62678.0,156.8504,157.3604,156.3869,156.5352,62678.0
2020-02-27 10:10:00,168.83,169.11,168.5,168.59,41793.0,156.526,156.7856,156.22,156.3034,41793.0
2020-02-27 10:20:00,168.65,168.65,167.67,167.77,167873.0,156.3591,156.3591,155.4505,155.5432,167873.0
2020-02-27 10:30:00,167.77,167.89,166.82,167.88,172092.0,155.5432,155.6545,154.6624,155.6452,172092.0
2020-02-27 10:40:00,167.91,168.67,167.56,168.67,85093.0,155.673,156.3776,155.3485,156.3776,85093.0
2020-02-27 10:50:00,168.56,169.46,168.44,169.46,78435.0,156.2756,157.11,156.1644,157.11,78435.0
2020-02-27 11:00:00,169.42,170.29,169.4,170.25,41973.0,157.073,157.8796,157.0544,157.8425,41973.0
2020-02-27 11:10:00,170.26,170.38,169.62,170.38,89081.0,157.8517,157.963,157.2584,157.963,89081.0
2020-02-27 11:20:00,170.36,170.37,169.38,169.39,50467.0,157.9445,157.9537,157.0359,157.0451,50467.0
2020-02-27 11:30:00,169.34,169.77,168.85,169.07,59542.0,156.9988,157.3975,156.5445,156.7485,59542.0
2020-02-27 11:40:00,169.07,169.52,168.64,169.52,35667.0,156.7485,157.1657,156.3498,157.1657,35667.0
2020-02-27 11:50:00,169.4,170.28,169.28,170.21,50929.0,157.0544,157.8703,156.9432,157.8054,50929.0
2020-02-27 12:00:00,170.19,170.76,169.94,170.67,66813.0,157.7868,158.3153,157.5551,158.2319,66813.0
2020-02-27 12:10:00,170.71,171.34,170.71,171.29,65356.0,158.2689,158.853,158.2689,158.8067,65356.0
2020-02-27 12:20:00,171.29,171.29,170.08,170.98,121213.0,158.8067,158.8067,157.6849,158.5193,121213.0
2020-02-27 12:30:00,170.88,171.93,170.86,171.91,117860.0,158.4266,159.4,158.408,159.3815,117860.0
2020-02-27 12:40:00,171.9,171.9,171.29,171.76,69416.0,159.3722,159.3722,158.8067,159.2424,69416.0
2020-02-27 12:50:00,171.76,171.84,170.99,170.99,97528.0,159.2424,159.3166,158.5285,158.5285,97528.0
2020-02-27 13:00:00,170.96,171.53,170.74,171.47,130629.0,158.5007,159.0292,158.2968,158.9736,130629.0
2020-02-27 13:10:00,171.47,171.76,171.01,171.17,58577.0,158.9736,159.2424,158.5471,158.6954,58577.0
2020-02-27 13:20:00,171.1,171.27,170.52,170.64,42901.0,158.6305,158.7881,158.0928,158.204,42901.0
2020-02-27 13:30:00,170.57,170.8,169.76,169.9,40089.0,158.1391,158.3524,157.3882,157.518,40089.0
2020-02-27 13:40:00,170.06,170.07,168.71,169.66,93033.0,157.6663,157.6756,156.4147,157.2955,93033.0
2020-02-27 13:50:00,169.58,170.23,168.98,169.15,51766.0,157.2213,157.8239,156.665,156.8226,51766.0
2020-02-27 14:00:00,168.99,169.37,168.53,168.62,29492.0,156.6743,157.0266,156.2478,156.3313,29492.0
2020-02-27 14:10:00,168.56,169.17,168.44,168.66,144150.0,156.2756,156.8412,156.1644,156.3683,144150.0
2020-02-27 14:20:00,168.53,169.47,168.53,169.42,32132.0,156.2478,157.1193,156.2478,157.073,32132.0
2020-02-27 14:30:00,169.26,169.3,168.86,169.0,9227.0,156.9246,156.9617,156.5538,156.6836,9227.0
2020-02-27 14:40:00,169.01,169.22,168.68,168.98,27653.0,156.6928,156.8875,156.3869,156.665,27653.0
2020-02-27 14:50:00,169.03,169.06,168.34,168.38,22340.0,156.7114,156.7392,156.0717,156.1088,22340.0
2020-02-27 15:00:00,168.46,168.78,167.9,168.78,47504.0,156.1829,156.4796,155.6637,156.4796,47504.0
2020-02-27 15:10:00,168.81,169.0,168.37,168.41,23242.0,156.5074,156.6836,156.0995,156.1366,23242.0
2020-02-27 15:20:00,168.41,168.45,167.89,167.89,30295.0,156.1366,156.1737,155.6545,155.6545,30295.0
2020-02-27 15:30:00,167.96,168.1,167.42,167.49,32567.0,155.7194,155.8492,155.2187,155.2836,32567.0
2020-02-27 15:40:00,167.43,167.58,167.11,167.29,37396.0,155.228,155.3671,154.9313,155.0982,37396.0
2020-02-27 15:50:00,167.39,167.41,165.27,165.27,384869.0,155.1909,155.2094,153.2254,153.2254,384869.0
2020-02-28 09:30:00,160.2,162.74,159.36,162.26,135297.0,148.5249,150.8798,147.7461,150.4348,135297.0
2020-02-28 09:40:00,162.19,162.59,160.71,160.92,98668.0,150.3699,150.7407,148.9977,149.1924,98668.0
2020-02-28 09:50:00,160.92,161.22,159.21,159.61,107694.0,149.1924,149.4706,147.607,147.9779,107694.0
2020-02-28 10:00:00,159.54,159.91,158.55,159.67,66428.0,147.913,148.256,146.9951,148.0335,66428.0
2020-02-28 10:10:00,159.39,160.55,159.07,160.24,86423.0,147.7739,148.8494,147.4772,148.562,86423.0
2020-02-28 10:20:00,160.24,160.5,159.1,159.1,101861.0,148.562,148.803,147.5051,147.5051,101861.0
2020-02-28 10:30:00,159.0,160.36,159.0,159.75,72069.0,147.4124,148.6732,147.4124,148.1077,72069.0
2020-02-28 10:40:00,159.86,160.1,159.45,159.7,81330.0,148.2097,148.4322,147.8296,148.0613,81330.0
2020-02-28 10:50:00,159.69,161.31,159.69,161.03,46873.0,148.0521,149.554,148.0521,149.2944,46873.0
2020-02-28 11:00:00,161.02,161.17,159.7,159.87,75566.0,149.2851,149.4242,148.0613,148.2189,75566.0
2020-02-28 11:10:00,159.9,161.39,159.9,161.37,89372.0,148.2468,149.6282,148.2468,149.6096,89372.0
2020-02-28 11:20:00,161.35,161.83,161.01,161.81,115220.0,149.5911,150.0361,149.2759,150.0176,115220.0
2020-02-28 11:30:00,161.83,162.99,161.65,162.92,124156.0,150.0361,151.1116,149.8692,151.0467,124156.0
2020-02-28 11:40:00,162.89,164.4,162.47,162.7,136197.0,151.0189,152.4188,150.6295,150.8427,136197.0
2020-02-28 11:50:00,162.94,163.1,161.48,162.09,146453.0,151.0652,151.2135,149.7116,150.2772,146453.0
2020-02-28 12:00:00,162.06,162.29,161.14,161.76,91257.0,150.2493,150.4626,149.3964,149.9712,91257.0
2020-02-28 12:10:00,161.86,162.07,161.33,162.0,57012.0,150.0639,150.2586,149.5725,150.1937,57012.0
2020-02-28 12:20:00,161.99,162.76,161.79,162.73,65170.0,150.1844,150.8983,149.999,150.8705,65170.0
2020-02-28 12:30:00,162.76,163.58,162.65,163.07,104234.0,150.8983,151.6586,150.7963,151.1857,104234.0
2020-02-28 12:40:00,163.08,163.56,162.16,162.54,138645.0,151.195,151.64,150.3421,150.6944,138645.0
2020-02-28 12:50:00,162.52,163.73,162.44,163.54,44397.0,150.6758,151.7976,150.6016,151.6215,44397.0
2020-02-28 13:00:00,163.63,163.91,163.12,163.63,33246.0,151.7049,151.9645,151.2321,151.7049,33246.0
2020-02-28 13:10:00,163.64,163.64,162.54,163.29,45507.0,151.7142,151.7142,150.6944,151.3897,45507.0
2020-02-28 13:20:00,163.15,163.25,162.66,162.7,43941.0,151.2599,151.3526,150.8056,150.8427,43941.0
2020-02-28 13:30:00,162.6,162.61,161.4,161.75,49841.0,150.75,150.7593,149.6374,149.9619,49841.0
2020-02-28 13:40:00,161.59,161.59,160.56,161.15,55070.0,149.8136,149.8136,148.8587,149.4057,55070.0
2020-02-28 13:50:00,161.22,161.36,160.69,161.23,22978.0,149.4706,149.6004,148.9792,149.4798,22978.0
2020-02-28 14:00:00,161.23,161.24,160.1,160.19,36703.0,149.4798,149.4891,148.4322,148.5156,36703.0
2020-02-28 14:10:00,160.24,161.15,160.24,161.02,60679.0,148.562,149.4057,148.562,149.2851,60679.0
2020-02-28 14:20:00,161.0,161.72,160.73,161.21,55066.0,149.2666,149.9341,149.0163,149.4613,55066.0
2020-02-28 14:30:00,161.28,162.49,161.14,161.65,90376.0,149.5262,150.648,149.3964,149.8692,90376.0
2020-02-28 14:40:00,161.64,163.39,161.59,162.66,66202.0,149.86,151.4824,149.8136,150.8056,66202.0
2020-02-28 14:50:00,162.81,163.08,161.72,162.03,40402.0,150.9447,151.195,149.9341,150.2215,40402.0
2020-02-28 15:00:00,162.09,162.23,160.91,161.21,173027.0,150.2772,150.407,149.1832,149.4613,173027.0
2020-02-28 15:10:00,161.17,162.53,160.98,162.27,63381.0,149.4242,150.6851,149.2481,150.444,63381.0
2020-02-28 15:20:00,162.33,162.35,160.63,160.63,61183.0,150.4997,150.5182,148.9236,148.9236,61183.0
2020-02-28 15:30:00,160.6,161.44,160.6,160.96,175988.0,148.8957,149.6745,148.8957,149.2295,175988.0
2020-02-28 15:40:00,160.97,161.56,160.06,161.51,198386.0,149.2388,149.7858,148.3951,149.7394,198386.0
2020-02-28 15:50:00,161.52,164.29,161.1,164.29,294166.0,149.7487,152.3168,149.3593,152.3168,294166.0
2020-03-02 09:30:00,165.66,166.04,164.24,164.51,55744.0,153.587,153.9393,152.2705,152.5208,55744.0
2020-03-02 09:40:00,164.4,165.7,164.4,165.24,27859.0,152.4188,153.6241,152.4188,153.1976,27859.0
2020-03-02 09:50:00,165.1,165.35,164.54,164.61,33989.0,153.0678,153.2996,152.5486,152.6135,33989.0
2020-03-02 10:00:00,164.71,164.73,163.46,163.6,45426.0,152.7062,152.7248,151.5473,151.6771,45426.0
2020-03-02 10:10:00,163.78,164.77,163.71,164.3,32088.0,151.844,152.7618,151.7791,152.3261,32088.0
2020-03-02 10:20:00,164.14,164.48,163.59,164.44,16944.0,152.1778,152.493,151.6678,152.4559,16944.0
2020-03-02 10:30:00,164.5,165.05,163.82,165.05,29606.0,152.5115,153.0214,151.8811,153.0214,29606.0
2020-03-02 10:40:00,165.07,165.93,164.94,165.93,38370.0,153.04,153.8373,152.9195,153.8373,38370.0
2020-03-02 10:50:00,166.0,166.46,165.71,165.72,28069.0,153.9022,154.3287,153.6333,153.6426,28069.0
2020-03-02 11:00:00,165.61,166.05,165.53,165.65,29376.0,153.5406,153.9486,153.4665,153.5777,29376.0
2020-03-02 11:10:00,165.74,167.31,165.74,166.82,36051.0,153.6612,155.1167,153.6612,154.6624,36051.0
2020-03-02 11:20:00,166.89,167.59,166.89,167.29,51000.0,154.7273,155.3763,154.7273,155.0982,51000.0
2020-03-02 11:30:00,167.38,167.95,167.09,167.91,42729.0,155.1816,155.7101,154.9128,155.673,42729.0
2020-03-02 11:40:00,167.83,167.83,167.44,167.78,613217.0,155.5988,155.5988,155.2373,155.5525,613217.0
2020-03-02 11:50:00,167.81,168.58,167.67,168.37,29886.0,155.5803,156.2942,155.4505,156.0995,29886.0
2020-03-02 12:00:00,168.47,168.67,168.27,168.29,35996.0,156.1922,156.3776,156.0068,156.0253,35996.0
2020-03-02 12:10:00,168.3,168.37,167.65,167.78,44418.0,156.0346,156.0995,155.432,155.5525,44418.0
2020-03-02 12:20:00,167.75,167.84,167.31,167.76,51884.0,155.5247,155.6081,155.1167,155.5339,51884.0
2020-03-02 12:30:00,167.75,168.49,167.75,168.29,39883.0,155.5247,156.2107,155.5247,156.0253,39883.0
2020-03-02 12:40:00,168.34,168.48,167.89,168.31,61731.0,156.0717,156.2015,155.6545,156.0439,61731.0
2020-03-02 12:50:00,168.34,168.61,168.05,168.55,33593.0,156.0717,156.322,155.8028,156.2664,33593.0
2020-03-02 13:00:00,168.54,168.69,167.88,168.06,93163.0,156.2571,156.3962,155.6452,155.8121,93163.0
2020-03-02 13:10:00,168.08,168.21,167.51,167.52,14791.0,155.8306,155.9511,155.3022,155.3114,14791.0
2020-03-02 13:20:00,167.69,167.69,166.98,167.19,127923.0,155.469,155.469,154.8108,155.0055,127923.0
2020-03-02 13:30:00,167.23,167.87,166.98,167.84,32269.0,155.0426,155.6359,154.8108,155.6081,32269.0
2020-03-02 13:40:00,167.87,168.02,167.44,167.61,48068.0,155.6359,155.775,155.2373,155.3949,48068.0
2020-03-02 13:50:00,167.49,167.94,167.11,167.94,44151.0,155.2836,155.7008,154.9313,155.7008,44151.0
2020-03-02 14:00:00,167.87,168.39,167.77,168.39,34950.0,155.6359,156.118,155.5432,156.118,34950.0
2020-03-02 14:10:00,168.34,168.34,167.91,167.97,28049.0,156.0717,156.0717,155.673,155.7286,28049.0
2020-03-02 14:20:00,167.92,168.11,167.35,167.35,57074.0,155.6823,155.8584,155.1538,155.1538,57074.0
2020-03-02 14:30:00,167.4,167.56,166.66,166.7,34613.0,155.2002,155.3485,154.5141,154.5512,34613.0
2020-03-02 14:40:00,166.59,166.88,166.02,166.81,287091.0,154.4492,154.7181,153.9207,154.6532,287091.0
2020-03-02 14:50:00,166.76,167.23,166.43,166.51,53695.0,154.6068,155.0426,154.3009,154.375,53695.0
2020-03-02 15:00:00,166.52,167.71,166.51,167.57,56509.0,154.3843,155.4876,154.375,155.3578,56509.0
2020-03-02 15:10:00,167.45,167.81,167.31,167.6,57280.0,155.2465,155.5803,155.1167,155.3856,57280.0
2020-03-02 15:20:00,167.53,168.45,167.48,168.31,73191.0,155.3207,156.1737,155.2743,156.0439,73191.0
2020-03-02 15:30:00,168.33,169.21,168.2,169.21,100690.0,156.0624,156.8783,155.9419,156.8783,100690.0
2020-03-02 15:40:00,169.18,169.97,168.98,169.91,154122.0,156.8504,157.5829,156.665,157.5272,154122.0
2020-03-02 15:50:00,170.0,171.45,169.94,171.45,295430.0,157.6107,158.955,157.5551,158.955,295430.0
2020-03-03 09:30:00,171.89,171.89,170.04,170.55,55080.0,159.3629,159.3629,157.6478,158.1206,55080.0
2020-03-03 09:40:00,170.55,170.82,170.12,170.56,41333.0,158.1206,158.3709,157.7219,158.1299,41333.0
2020-03-03 09:50:00,170.45,170.45,169.21,169.8,25445.0,158.0279,158.0279,156.8783,157.4253,25445.0
2020-03-03 10:00:00,169.76,174.07,169.73,172.89,42456.0,157.3882,161.3841,157.3604,160.2901,42456.0
2020-03-03 10:10:00,173.1,173.1,170.35,171.24,33901.0,160.4848,160.4848,157.9352,158.7603,33901.0
2020-03-03 10:20:00,171.23,172.53,171.23,171.8,42551.0,158.751,159.9563,158.751,159.2795,42551.0
2020-03-03 10:30:00,171.73,172.29,171.35,171.98,36580.0,159.2146,159.7338,158.8623,159.4464,36580.0
2020-03-03 10:40:00,171.93,172.61,171.35,171.55,45489.0,159.4,160.0305,158.8623,159.0477,45489.0
2020-03-03 10:50:00,171.6,172.31,171.23,172.28,19118.0,159.0941,159.7523,158.751,159.7245,19118.0
2020-03-03 11:00:00,172.2,172.32,170.75,170.79,31041.0,159.6504,159.7616,158.306,158.3431,31041.0
2020-03-03 11:10:00,170.74,170.74,169.74,169.74,27635.0,158.2968,158.2968,157.3696,157.3696,27635.0
2020-03-03 11:20:00,169.86,169.86,167.95,168.65,37423.0,157.4809,157.4809,155.7101,156.3591,37423.0
2020-03-03 11:30:00,168.39,169.75,168.32,169.72,15940.0,156.118,157.3789,156.0531,157.3511,15940.0
2020-03-03 11:40:00,169.7,169.98,169.17,169.19,4753.0,157.3326,157.5921,156.8412,156.8597,4753.0
2020-03-03 11:50:00,169.15,170.54,169.15,170.48,11123.0,156.8226,158.1113,156.8226,158.0557,11123.0
2020-03-03 12:00:00,170.23,170.92,170.17,170.92,6952.0,157.8239,158.4636,157.7683,158.4636,6952.0
2020-03-03 12:10:00,170.82,170.89,169.73,169.82,10033.0,158.3709,158.4358,157.3604,157.4438,10033.0
2020-03-03 12:20:00,169.84,170.23,169.33,169.52,19670.0,157.4623,157.8239,156.9895,157.1657,19670.0
2020-03-03 12:30:00,169.54,169.73,169.16,169.72,15971.0,157.1842,157.3604,156.8319,157.3511,15971.0
2020-03-03 12:40:00,169.66,170.18,169.4,169.95,17910.0,157.2955,157.7776,157.0544,157.5643,17910.0
2020-03-03 12:50:00,169.97,169.97,169.08,169.42,9620.0,157.5829,157.5829,156.7577,157.073,9620.0
2020-03-03 13:00:00,169.22,169.22,168.59,168.8,10009.0,156.8875,156.8875,156.3034,156.4981,10009.0
2020-03-03 13:10:00,168.79,168.82,168.08,168.08,14261.0,156.4889,156.5167,155.8306,155.8306,14261.0
2020-03-03 13:20:00,168.38,168.44,167.28,167.78,18738.0,156.1088,156.1644,155.0889,155.5525,18738.0
2020-03-03 13:30:00,167.79,168.37,167.46,168.13,13369.0,155.5618,156.0995,155.2558,155.877,13369.0
2020-03-03 13:40:00,168.18,168.18,166.88,166.93,27172.0,155.9233,155.9233,154.7181,154.7644,27172.0
2020-03-03 13:50:00,166.97,167.12,166.52,166.52,17710.0,154.8015,154.9406,154.3843,154.3843,17710.0
2020-03-03 14:00:00,166.53,166.9,165.26,165.26,35495.0,154.3936,154.7366,153.2161,153.2161,35495.0
2020-03-03 14:10:00,165.2,166.37,165.2,165.43,29051.0,153.1605,154.2452,153.1605,153.3737,29051.0
2020-03-03 14:20:00,165.16,166.72,165.16,166.69,14496.0,153.1234,154.5697,153.1234,154.5419,14496.0
2020-03-03 14:30:00,166.73,166.98,165.91,165.91,17064.0,154.579,154.8108,153.8188,153.8188,17064.0
2020-03-03 14:40:00,165.77,166.97,165.69,166.97,7685.0,153.689,154.8015,153.6148,154.8015,7685.0
2020-03-03 14:50:00,166.85,167.45,166.53,167.02,17116.0,154.6903,155.2465,154.3936,154.8479,17116.0
2020-03-03 15:00:00,167.15,168.0,166.91,167.39,56738.0,154.9684,155.7564,154.7459,155.1909,56738.0
2020-03-03 15:10:00,167.46,168.69,167.33,168.45,175476.0,155.2558,156.3962,155.1353,156.1737,175476.0
2020-03-03 15:20:00,168.47,168.78,167.31,168.76,54411.0,156.1922,156.4796,155.1167,156.4611,54411.0
2020-03-03 15:30:00,168.63,168.65,166.3,166.44,41709.0,156.3405,156.3591,154.1803,154.3101,41709.0
2020-03-03 15:40:00,166.45,168.27,166.36,167.43,47460.0,154.3194,156.0068,154.236,155.228,47460.0
2020-03-03 15:50:00,166.85,167.7,166.18,166.65,132470.0,154.6903,155.4783,154.0691,154.5048,132470.0
2020-03-04 09:30:00,170.06,170.46,168.78,169.03,26735.0,157.6663,158.0372,156.4796,156.7114,26735.0
2020-03-04 09:40:00,169.11,169.47,168.85,168.85,18922.0,156.7856,157.1193,156.5445,156.5445,18922.0
2020-03-04 09:50:00,168.93,169.25,168.36,168.68,38604.0,156.6187,156.9153,156.0902,156.3869,38604.0
2020-03-04 10:00:00,169.03,169.28,168.42,169.17,38150.0,156.7114,156.9432,156.1458,156.8412,38150.0
2020-03-04 10:10:00,169.04,170.24,168.98,170.19,90266.0,156.7207,157.8332,156.665,157.7868,90266.0
2020-03-04 10:20:00,170.21,170.52,169.87,170.19,69884.0,157.8054,158.0928,157.4902,157.7868,69884.0
2020-03-04 10:30:00,170.2,170.2,169.11,169.33,37036.0,157.7961,157.7961,156.7856,156.9895,37036.0
2020-03-04 10:40:00,169.27,169.72,168.98,169.36,36818.0,156.9339,157.3511,156.665,157.0173,36818.0
2020-03-04 10:50:00,169.6,169.62,168.91,169.1,8368.0,157.2398,157.2584,156.6001,156.7763,8368.0
2020-03-04 11:00:00,169.23,169.47,168.76,168.81,11731.0,156.8968,157.1193,156.4611,156.5074,11731.0
2020-03-04 11:10:00,169.05,169.55,169.04,169.42,13377.0,156.7299,157.1935,156.7207,157.073,13377.0
2020-03-04 11:20:00,169.52,169.73,169.04,169.67,9795.0,157.1657,157.3604,156.7207,157.3047,9795.0
2020-03-04 11:30:00,169.87,169.93,169.22,169.22,19847.0,157.4902,157.5458,156.8875,156.8875,19847.0
2020-03-04 11:40:00,169.23,169.43,168.83,169.03,20636.0,156.8968,157.0822,156.526,156.7114,20636.0
2020-03-04 11:50:00,169.07,169.54,168.97,169.2,13972.0,156.7485,157.1842,156.6558,156.869,13972.0
2020-03-04 12:00:00,169.38,169.65,169.31,169.44,17650.0,157.0359,157.2862,156.971,157.0915,17650.0
2020-03-04 12:10:00,169.58,169.87,169.39,169.54,18057.0,157.2213,157.4902,157.0451,157.1842,18057.0
2020-03-04 12:20:00,169.66,170.1,169.52,170.06,78392.0,157.2955,157.7034,157.1657,157.6663,78392.0
2020-03-04 12:30:00,170.09,170.12,169.84,169.89,9316.0,157.6941,157.7219,157.4623,157.5087,9316.0
2020-03-04 12:40:00,169.92,170.34,169.77,170.34,28032.0,157.5365,157.9259,157.3975,157.9259,28032.0
2020-03-04 12:50:00,170.36,170.84,170.26,170.8,10586.0,157.9445,158.3895,157.8517,158.3524,10586.0
2020-03-04 13:00:00,170.81,171.24,170.8,171.11,13933.0,158.3617,158.7603,158.3524,158.6398,13933.0
2020-03-04 13:10:00,170.93,171.47,170.91,171.45,18536.0,158.4729,158.9736,158.4544,158.955,18536.0
2020-03-04 13:20:00,171.5,171.62,171.33,171.41,3458.0,159.0014,159.1126,158.8438,158.9179,3458.0
2020-03-04 13:30:00,171.44,171.62,171.23,171.27,14902.0,158.9457,159.1126,158.751,158.7881,14902.0
2020-03-04 13:40:00,171.27,171.41,171.16,171.41,25260.0,158.7881,158.9179,158.6862,158.9179,25260.0
2020-03-04 13:50:00,171.44,171.65,171.31,171.37,7707.0,158.9457,159.1404,158.8252,158.8808,7707.0
2020-03-04 14:00:00,171.44,171.52,171.02,171.31,18350.0,158.9457,159.0199,158.5564,158.8252,18350.0
2020-03-04 14:10:00,171.32,171.55,171.22,171.55,4378.0,158.8345,159.0477,158.7418,159.0477,4378.0
2020-03-04 14:20:00,171.53,171.87,171.37,171.74,8749.0,159.0292,159.3444,158.8808,159.2239,8749.0
2020-03-04 14:30:00,171.8,171.94,171.45,171.55,24972.0,159.2795,159.4093,158.955,159.0477,24972.0
2020-03-04 14:40:00,171.53,171.75,171.38,171.46,34685.0,159.0292,159.2332,158.8901,158.9643,34685.0
2020-03-04 14:50:00,171.59,171.77,171.22,171.63,42514.0,159.0848,159.2517,158.7418,159.1219,42514.0
2020-03-04 15:00:00,171.59,171.94,171.53,171.69,48264.0,159.0848,159.4093,159.0292,159.1775,48264.0
2020-03-04 15:10:00,171.7,172.01,171.61,171.86,65800.0,159.1868,159.4742,159.1034,159.3351,65800.0
2020-03-04 15:20:00,171.89,172.55,171.83,172.55,391096.0,159.3629,159.9748,159.3073,159.9748,391096.0
2020-03-04 15:30:00,172.59,173.06,172.59,173.06,37860.0,160.0119,160.4477,160.0119,160.4477,37860.0
2020-03-04 15:40:00,173.07,173.08,172.32,172.4,28632.0,160.457,160.4662,159.7616,159.8358,28632.0
2020-03-04 15:50:00,172.53,173.64,172.53,173.5,93096.0,159.9563,160.9854,159.9563,160.8556,93096.0
2020-03-05 09:30:00,169.23,169.96,168.9,169.7,53674.0,156.8968,157.5736,156.5909,157.3326,53674.0
2020-03-05 09:40:00,169.62,169.89,169.19,169.26,17703.0,157.2584,157.5087,156.8597,156.9246,17703.0
2020-03-05 09:50:00,169.26,169.48,168.57,168.75,20932.0,156.9246,157.1286,156.2849,156.4518,20932.0
2020-03-05 10:00:00,168.95,169.08,168.66,168.88,19234.0,156.6372,156.7577,156.3683,156.5723,19234.0
2020-03-05 10:10:00,168.97,169.75,168.96,169.75,7858.0,156.6558,157.3789,156.6465,157.3789,7858.0
2020-03-05 10:20:00,169.77,170.18,169.46,169.48,12003.0,157.3975,157.7776,157.11,157.1286,12003.0
2020-03-05 10:30:00,169.58,169.77,169.18,169.18,14808.0,157.2213,157.3975,156.8504,156.8504,14808.0
2020-03-05 10:40:00,169.15,169.74,169.15,169.65,10685.0,156.8226,157.3696,156.8226,157.2862,10685.0
2020-03-05 10:50:00,169.77,170.06,169.64,169.65,8692.0,157.3975,157.6663,157.2769,157.2862,8692.0
2020-03-05 11:00:00,169.63,170.46,169.63,170.46,10553.0,157.2677,158.0372,157.2677,158.0372,10553.0
2020-03-05 11:10:00,170.39,170.91,170.27,170.9,10443.0,157.9723,158.4544,157.861,158.4451,10443.0
2020-03-05 11:20:00,170.83,171.03,170.4,170.68,69529.0,158.3802,158.5656,157.9815,158.2411,69529.0
2020-03-05 11:30:00,170.7,170.88,169.98,170.07,15250.0,158.2597,158.4266,157.5921,157.6756,15250.0
2020-03-05 11:40:00,169.9,170.05,169.61,170.05,22838.0,157.518,157.657,157.2491,157.657,22838.0
2020-03-05 11:50:00,169.94,170.09,169.41,169.5,16727.0,157.5551,157.6941,157.0637,157.1471,16727.0
2020-03-05 12:00:00,169.56,169.72,169.01,169.07,31116.0,157.2028,157.3511,156.6928,156.7485,31116.0
2020-03-05 12:10:00,169.04,169.34,168.88,168.92,68146.0,156.7207,156.9988,156.5723,156.6094,68146.0
2020-03-05 12:20:00,168.99,169.05,168.56,168.87,34253.0,156.6743,156.7299,156.2756,156.563,34253.0
2020-03-05 12:30:00,168.84,169.14,168.41,168.41,22241.0,156.5352,156.8134,156.1366,156.1366,22241.0
2020-03-05 12:40:00,168.48,168.48,167.49,168.06,58857.0,156.2015,156.2015,155.2836,155.8121,58857.0
2020-03-05 12:50:00,168.02,168.16,167.77,167.77,39327.0,155.775,155.9048,155.5432,155.5432,39327.0
2020-03-05 13:00:00,167.73,167.96,167.45,167.5,38790.0,155.5061,155.7194,155.2465,155.2929,38790.0
2020-03-05 13:10:00,167.43,167.78,167.22,167.37,28990.0,155.228,155.5525,155.0333,155.1724,28990.0
2020-03-05 13:20:00,167.35,168.04,167.29,168.04,21182.0,155.1538,155.7935,155.0982,155.7935,21182.0
2020-03-05 13:30:00,168.06,168.57,167.9,168.2,36005.0,155.8121,156.2849,155.6637,155.9419,36005.0
2020-03-05 13:40:00,168.12,168.47,167.87,168.47,18743.0,155.8677,156.1922,155.6359,156.1922,18743.0
2020-03-05 13:50:00,168.53,168.65,167.88,168.18,6028.0,156.2478,156.3591,155.6452,155.9233,6028.0
2020-03-05 14:00:00,168.1,168.1,167.52,167.69,11956.0,155.8492,155.8492,155.3114,155.469,11956.0
2020-03-05 14:10:00,167.64,168.24,167.56,167.61,5875.0,155.4227,155.979,155.3485,155.3949,5875.0
2020-03-05 14:20:00,167.56,167.62,167.01,167.3,30551.0,155.3485,155.4041,154.8386,155.1075,30551.0
2020-03-05 14:30:00,167.15,167.97,167.15,167.87,16444.0,154.9684,155.7286,154.9684,155.6359,16444.0
2020-03-05 14:40:00,167.92,167.96,167.43,167.68,10661.0,155.6823,155.7194,155.228,155.4598,10661.0
2020-03-05 14:50:00,167.76,167.9,167.31,167.6,186811.0,155.5339,155.6637,155.1167,155.3856,186811.0
2020-03-05 15:00:00,167.65,167.65,167.2,167.45,21047.0,155.432,155.432,155.0147,155.2465,21047.0
2020-03-05 15:10:00,167.58,167.58,166.53,166.73,16118.0,155.3671,155.3671,154.3936,154.579,16118.0
2020-03-05 15:20:00,166.85,166.99,166.39,166.74,44152.0,154.6903,154.8201,154.2638,154.5883,44152.0
2020-03-05 15:30:00,166.71,167.82,166.53,167.12,17919.0,154.5605,155.5896,154.3936,154.9406,17919.0
2020-03-05 15:40:00,167.16,167.36,166.81,167.3,20521.0,154.9777,155.1631,154.6532,155.1075,20521.0
2020-03-05 15:50:00,167.35,168.09,167.17,167.76,72869.0,155.1538,155.8399,154.9869,155.5339,72869.0
2020-03-06 09:30:00,162.57,163.39,162.0,163.26,59752.0,150.7222,151.4824,150.1937,151.3619,59752.0
2020-03-06 09:40:00,163.16,163.25,162.2,162.2,31781.0,151.2692,151.3526,150.3791,150.3791,31781.0
2020-03-06 09:50:00,162.2,162.75,161.67,162.68,43822.0,150.3791,150.8891,149.8878,150.8242,43822.0
2020-03-06 10:00:00,162.73,163.2,162.35,162.56,54061.0,150.8705,151.3063,150.5182,150.7129,54061.0
2020-03-06 10:10:00,162.28,163.41,162.28,162.97,52786.0,150.4533,151.501,150.4533,151.093,52786.0
2020-03-06 10:20:00,163.05,164.46,162.89,164.37,41027.0,151.1672,152.4744,151.0189,152.391,41027.0
2020-03-06 10:30:00,164.54,164.79,163.78,164.68,27442.0,152.5486,152.7804,151.844,152.6784,27442.0
2020-03-06 10:40:00,164.52,165.12,164.39,165.04,38870.0,152.5301,153.0863,152.4095,153.0122,38870.0
2020-03-06 10:50:00,165.25,165.25,164.31,164.81,41711.0,153.2069,153.2069,152.3354,152.7989,41711.0
2020-03-06 11:00:00,164.85,164.92,163.95,164.08,29687.0,152.836,152.9009,152.0016,152.1221,29687.0
2020-03-06 11:10:00,163.94,164.13,163.64,163.71,18731.0,151.9923,152.1685,151.7142,151.7791,18731.0
2020-03-06 11:20:00,163.74,163.9,163.46,163.61,9149.0,151.8069,151.9552,151.5473,151.6864,9149.0
2020-03-06 11:30:00,163.78,164.21,163.66,164.08,19273.0,151.844,152.2427,151.7327,152.1221,19273.0
2020-03-06 11:40:00,164.05,164.05,163.1,163.11,7660.0,152.0943,152.0943,151.2135,151.2228,7660.0
2020-03-06 11:50:00,163.11,163.67,163.11,163.46,67447.0,151.2228,151.742,151.2228,151.5473,67447.0
2020-03-06 12:00:00,163.46,163.47,162.78,162.86,19773.0,151.5473,151.5566,150.9169,150.991,19773.0
2020-03-06 12:10:00,162.77,162.99,162.46,162.52,32098.0,150.9076,151.1116,150.6202,150.6758,32098.0
2020-03-06 12:20:00,162.51,162.99,162.46,162.52,53730.0,150.6665,151.1116,150.6202,150.6758,53730.0
2020-03-06 12:30:00,162.74,163.86,162.64,163.6,14706.0,150.8798,151.9182,150.7871,151.6771,14706.0
2020-03-06 12:40:00,163.61,164.09,163.49,163.61,18239.0,151.6864,152.1314,151.5751,151.6864,18239.0
2020-03-06 12:50:00,163.55,163.61,163.22,163.38,36269.0,151.6308,151.6864,151.3248,151.4731,36269.0
2020-03-06 13:00:00,163.33,163.87,163.27,163.55,12830.0,151.4268,151.9274,151.3712,151.6308,12830.0
2020-03-06 13:10:00,163.83,163.83,163.4,163.6,7515.0,151.8903,151.8903,151.4917,151.6771,7515.0
2020-03-06 13:20:00,163.71,164.38,163.71,163.76,11034.0,151.7791,152.4003,151.7791,151.8254,11034.0
2020-03-06 13:30:00,163.75,164.07,163.32,163.83,13967.0,151.8162,152.1129,151.4175,151.8903,13967.0
2020-03-06 13:40:00,163.82,163.96,162.91,163.06,197623.0,151.8811,152.0109,151.0374,151.1765,197623.0
2020-03-06 13:50:00,163.03,163.15,162.71,162.71,7456.0,151.1487,151.2599,150.852,150.852,7456.0
2020-03-06 14:00:00,162.7,162.71,162.29,162.36,18003.0,150.8427,150.852,150.4626,150.5275,18003.0
2020-03-06 14:10:00,162.41,162.62,162.24,162.32,27714.0,150.5738,150.7685,150.4162,150.4904,27714.0
2020-03-06 14:20:00,162.31,162.92,162.2,162.65,16323.0,150.4811,151.0467,150.3791,150.7963,16323.0
2020-03-06 14:30:00,162.67,162.77,161.7,161.74,18413.0,150.8149,150.9076,149.9156,149.9527,18413.0
2020-03-06 14:40:00,161.63,161.94,161.28,161.42,14770.0,149.8507,150.1381,149.5262,149.656,14770.0
2020-03-06 14:50:00,161.32,161.67,161.2,161.42,31030.0,149.5633,149.8878,149.452,149.656,31030.0
2020-03-06 15:00:00,161.56,161.56,160.94,161.0,24368.0,149.7858,149.7858,149.211,149.2666,24368.0
2020-03-06 15:10:00,161.0,162.25,161.0,162.25,16709.0,149.2666,150.4255,149.2666,150.4255,16709.0
2020-03-06 15:20:00,162.31,162.54,161.95,162.03,148680.0,150.4811,150.6944,150.1474,150.2215,148680.0
2020-03-06 15:30:00,162.02,163.67,161.78,162.51,74477.0,150.2123,151.742,149.9897,150.6665,74477.0
2020-03-06 15:40:00,162.52,163.86,162.52,163.7,45717.0,150.6758,151.9182,150.6758,151.7698,45717.0
2020-03-06 15:50:00,163.79,165.52,163.79,164.74,153197.0,151.8533,153.4572,151.8533,152.734,153197.0
2020-03-09 09:30:00,154.35,155.0,152.01,152.76,63806.0,143.1012,143.7039,140.9318,141.6271,63806.0
2020-03-09 09:40:00,157.0,157.0,152.52,154.42,5608.0,145.5581,145.5581,141.4046,143.1661,5608.0
2020-03-09 09:50:00,153.62,156.58,152.79,154.91,47788.0,142.4244,145.1687,141.6549,143.6204,47788.0
2020-03-09 10:00:00,155.03,156.32,153.68,156.32,15820.0,143.7317,144.9277,142.4801,144.9277,15820.0
2020-03-09 10:10:00,155.93,156.31,155.5,156.06,20357.0,144.5661,144.9184,144.1674,144.6866,20357.0
2020-03-09 10:20:00,156.15,156.15,154.79,155.31,11801.0,144.7701,144.7701,143.5092,143.9913,11801.0
2020-03-09 10:30:00,155.39,156.04,155.08,155.6,4872.0,144.0654,144.6681,143.778,144.2601,4872.0
2020-03-09 10:40:00,155.62,155.85,154.9,154.91,28768.0,144.2787,144.4919,143.6112,143.6204,28768.0
2020-03-09 10:50:00,154.79,154.79,154.14,154.36,26832.0,143.5092,143.5092,142.9065,143.1105,26832.0
2020-03-09 11:00:00,154.1,154.25,153.86,154.19,44212.0,142.8695,143.0085,142.6469,142.9529,44212.0
2020-03-09 11:10:00,154.25,155.6,154.18,155.39,62927.0,143.0085,144.2601,142.9436,144.0654,62927.0
2020-03-09 11:20:00,155.28,155.78,155.22,155.49,21116.0,143.9635,144.427,143.9078,144.1582,21116.0
2020-03-09 11:30:00,155.28,156.6,155.02,156.38,37716.0,143.9635,145.1873,143.7224,144.9833,37716.0
2020-03-09 11:40:00,156.21,157.04,156.21,157.02,42744.0,144.8257,145.5952,144.8257,145.5766,42744.0
2020-03-09 11:50:00,156.93,157.13,156.45,156.46,54247.0,145.4932,145.6786,145.0482,145.0575,54247.0
2020-03-09 12:00:00,156.41,157.07,155.87,157.0,34807.0,145.0111,145.623,144.5105,145.5581,34807.0
2020-03-09 12:10:00,157.01,157.25,156.14,156.14,34314.0,145.5674,145.7899,144.7608,144.7608,34314.0
2020-03-09 12:20:00,156.26,156.33,155.51,155.51,14111.0,144.872,144.9369,144.1767,144.1767,14111.0
2020-03-09 12:30:00,155.58,155.72,154.87,155.34,18071.0,144.2416,144.3714,143.5833,144.0191,18071.0
2020-03-09 12:40:00,155.49,155.64,154.48,154.64,21696.0,144.1582,144.2972,143.2218,143.3701,21696.0
2020-03-09 12:50:00,154.63,155.02,154.61,154.68,15502.0,143.3608,143.7224,143.3423,143.4072,15502.0
2020-03-09 13:00:00,154.72,155.21,154.26,154.76,13008.0,143.4443,143.8986,143.0178,143.4814,13008.0
2020-03-09 13:10:00,154.5,155.11,154.49,154.7,31050.0,143.2403,143.8058,143.231,143.4257,31050.0
2020-03-09 13:20:00,154.73,154.75,154.05,154.21,13282.0,143.4535,143.4721,142.8231,142.9714,13282.0
2020-03-09 13:30:00,154.16,154.22,153.21,153.22,13677.0,142.9251,142.9807,142.0443,142.0536,13677.0
2020-03-09 13:40:00,153.42,153.51,152.76,153.25,24410.0,142.239,142.3225,141.6271,142.0814,24410.0
2020-03-09 13:50:00,153.14,153.15,152.41,152.73,16814.0,141.9794,141.9887,141.3026,141.5993,16814.0
2020-03-09 14:00:00,152.82,152.82,151.73,151.86,71680.0,141.6827,141.6827,140.6722,140.7927,71680.0
2020-03-09 14:10:00,151.81,153.36,151.81,153.11,21888.0,140.7463,142.1834,140.7463,141.9516,21888.0
2020-03-09 14:20:00,153.25,153.34,152.1,152.1,13358.0,142.0814,142.1648,141.0152,141.0152,13358.0
2020-03-09 14:30:00,152.1,152.53,151.63,152.46,26756.0,141.0152,141.4139,140.5795,141.349,26756.0
2020-03-09 14:40:00,152.42,152.42,151.38,151.88,14878.0,141.3119,141.3119,140.3477,140.8112,14878.0
2020-03-09 14:50:00,152.07,153.47,152.07,153.0,39698.0,140.9874,142.2854,140.9874,141.8496,39698.0
2020-03-09 15:00:00,152.94,153.7,152.51,153.13,20837.0,141.794,142.4986,141.3953,141.9701,20837.0
2020-03-09 15:10:00,153.16,153.4,152.47,152.92,33838.0,141.998,142.2205,141.3582,141.7755,33838.0
2020-03-09 15:20:00,152.75,154.32,152.59,153.66,45217.0,141.6178,143.0734,141.4695,142.4615,45217.0
2020-03-09 15:30:00,153.66,154.38,153.0,154.12,171013.0,142.4615,143.129,141.8496,142.888,171013.0
2020-03-09 15:40:00,154.12,154.4,153.55,154.03,167387.0,142.888,143.1476,142.3595,142.8046,167387.0
2020-03-09 15:50:00,153.98,153.98,151.82,151.95,124808.0,142.7582,142.7582,140.7556,140.8761,124808.0
2020-03-10 09:30:00,157.54,157.79,156.44,156.58,83688.0,146.0588,146.2905,145.0389,145.1687,83688.0
2020-03-10 09:40:00,156.56,156.57,155.4,155.74,34667.0,145.1502,145.1594,144.0747,144.3899,34667.0
2020-03-10 09:50:00,155.65,156.67,155.55,156.29,21540.0,144.3065,145.2522,144.2138,144.8999,21540.0
2020-03-10 10:00:00,156.33,157.11,156.07,157.11,30684.0,144.9369,145.6601,144.6959,145.6601,30684.0
2020-03-10 10:10:00,157.15,157.46,156.88,156.98,30048.0,145.6972,145.9846,145.4469,145.5396,30048.0
2020-03-10 10:20:00,157.01,157.4,156.14,156.19,41771.0,145.5674,145.929,144.7608,144.8071,41771.0
2020-03-10 10:30:00,156.15,156.22,155.65,155.74,28628.0,144.7701,144.835,144.3065,144.3899,28628.0
2020-03-10 10:40:00,155.74,155.79,154.81,154.87,34720.0,144.3899,144.4363,143.5277,143.5833,34720.0
2020-03-10 10:50:00,154.72,154.86,154.21,154.3,12368.0,143.4443,143.5741,142.9714,143.0549,12368.0
2020-03-10 11:00:00,154.13,154.95,153.92,154.95,27262.0,142.8973,143.6575,142.7026,143.6575,27262.0
2020-03-10 11:10:00,154.89,154.89,153.4,153.4,42189.0,143.6019,143.6019,142.2205,142.2205,42189.0
2020-03-10 11:20:00,153.44,153.5,151.99,152.35,19617.0,142.2576,142.3132,140.9132,141.247,19617.0
2020-03-10 11:30:00,152.04,152.25,151.23,151.88,127132.0,140.9596,141.1543,140.2086,140.8112,127132.0
2020-03-10 11:40:00,151.97,153.33,151.53,153.05,60140.0,140.8947,142.1556,140.4868,141.896,60140.0
2020-03-10 11:50:00,153.12,153.22,151.82,152.5,20270.0,141.9609,142.0536,140.7556,141.3861,20270.0
2020-03-10 12:00:00,152.33,153.69,152.33,153.38,25916.0,141.2284,142.4893,141.2284,142.2019,25916.0
2020-03-10 12:10:00,153.63,154.77,153.58,154.55,19611.0,142.4337,143.4906,142.3874,143.2867,19611.0
2020-03-10 12:20:00,154.47,154.52,153.49,153.51,22312.0,143.2125,143.2588,142.3039,142.3225,22312.0
2020-03-10 12:30:00,153.47,153.47,152.47,153.25,43175.0,142.2854,142.2854,141.3582,142.0814,43175.0
2020-03-10 12:40:00,153.33,153.95,152.76,153.57,22667.0,142.1556,142.7304,141.6271,142.3781,22667.0
2020-03-10 12:50:00,153.56,154.29,153.41,153.92,17088.0,142.3688,143.0456,142.2297,142.7026,17088.0
2020-03-10 13:00:00,153.89,154.47,153.2,154.47,23160.0,142.6748,143.2125,142.035,143.2125,23160.0
2020-03-10 13:10:00,154.52,155.05,154.07,154.77,48250.0,143.2588,143.7502,142.8416,143.4906,48250.0
2020-03-10 13:20:00,154.85,155.17,154.22,154.56,39568.0,143.5648,143.8615,142.9807,143.2959,39568.0
2020-03-10 13:30:00,154.47,154.89,153.95,154.15,17721.0,143.2125,143.6019,142.7304,142.9158,17721.0
2020-03-10 13:40:00,154.29,154.41,153.32,153.38,37698.0,143.0456,143.1569,142.1463,142.2019,37698.0
2020-03-10 13:50:00,153.32,153.56,152.95,153.27,12538.0,142.1463,142.3688,141.8033,142.0999,12538.0
2020-03-10 14:00:00,153.3,153.49,152.67,153.49,18941.0,142.1278,142.3039,141.5437,142.3039,18941.0
2020-03-10 14:10:00,153.46,154.22,153.41,154.0,43682.0,142.2761,142.9807,142.2297,142.7767,43682.0
2020-03-10 14:20:00,153.92,154.32,153.23,154.15,18207.0,142.7026,143.0734,142.0629,142.9158,18207.0
2020-03-10 14:30:00,154.27,155.13,154.1,154.86,53056.0,143.0271,143.8244,142.8695,143.5741,53056.0
2020-03-10 14:40:00,154.89,156.83,154.85,156.8,81468.0,143.6019,145.4005,143.5648,145.3727,81468.0
2020-03-10 14:50:00,156.74,156.74,155.73,156.18,97507.0,145.3171,145.3171,144.3807,144.7979,97507.0
2020-03-10 15:00:00,156.38,157.22,156.04,156.72,40733.0,144.9833,145.7621,144.6681,145.2985,40733.0
2020-03-10 15:10:00,156.78,158.06,156.72,157.97,428867.0,145.3541,146.5409,145.2985,146.4574,428867.0
2020-03-10 15:20:00,157.97,158.38,157.12,157.2,162415.0,146.4574,146.8375,145.6694,145.7435,162415.0
2020-03-10 15:30:00,157.19,158.05,156.69,157.95,107220.0,145.7343,146.5316,145.2707,146.4389,107220.0
2020-03-10 15:40:00,157.92,158.55,157.61,158.38,146853.0,146.4111,146.9951,146.1237,146.8375,146853.0
2020-03-10 15:50:00,158.38,159.48,158.36,159.46,216014.0,146.8375,147.8574,146.819,147.8388,216014.0
2020-03-11 09:30:00,155.25,155.89,154.81,154.91,56476.0,143.9356,144.529,143.5277,143.6204,56476.0
2020-03-11 09:40:00,154.9,155.47,154.37,154.81,16392.0,143.6112,144.1396,143.1198,143.5277,16392.0
2020-03-11 09:50:00,154.58,155.15,154.38,155.03,38284.0,143.3145,143.8429,143.129,143.7317,38284.0
2020-03-11 10:00:00,154.68,155.62,154.68,155.45,14920.0,143.4072,144.2787,143.4072,144.1211,14920.0
2020-03-11 10:10:00,155.52,155.54,154.98,154.98,12152.0,144.186,144.2045,143.6853,143.6853,12152.0
2020-03-11 10:20:00,154.84,154.85,153.94,154.12,10802.0,143.5555,143.5648,142.7211,142.888,10802.0
2020-03-11 10:30:00,153.95,154.51,153.87,154.14,16016.0,142.7304,143.2496,142.6562,142.9065,16016.0
2020-03-11 10:40:00,154.01,154.44,153.51,153.6,58369.0,142.786,143.1847,142.3225,142.4059,58369.0
2020-03-11 10:50:00,153.63,153.95,153.23,153.83,15849.0,142.4337,142.7304,142.0629,142.6191,15849.0
2020-03-11 11:00:00,153.99,154.28,153.46,153.98,66681.0,142.7675,143.0363,142.2761,142.7582,66681.0
2020-03-11 11:10:00,153.88,153.96,153.05,153.11,18648.0,142.6655,142.7397,141.896,141.9516,18648.0
2020-03-11 11:20:00,153.1,153.18,152.61,152.87,198529.0,141.9423,142.0165,141.488,141.7291,198529.0
2020-03-11 11:30:00,152.92,153.75,152.69,153.72,424370.0,141.7755,142.545,141.5622,142.5171,424370.0
2020-03-11 11:40:00,153.72,153.79,152.86,153.41,77480.0,142.5171,142.582,141.7198,142.2297,77480.0
2020-03-11 11:50:00,153.42,153.66,153.05,153.58,13526.0,142.239,142.4615,141.896,142.3874,13526.0
2020-03-11 12:00:00,153.46,154.2,153.16,154.13,13235.0,142.2761,142.9622,141.998,142.8973,13235.0
2020-03-11 12:10:00,154.2,155.03,154.09,154.84,21406.0,142.9622,143.7317,142.8602,143.5555,21406.0
2020-03-11 12:20:00,154.88,155.01,153.72,153.74,23613.0,143.5926,143.7131,142.5171,142.5357,23613.0
2020-03-11 12:30:00,153.7,153.75,152.92,152.97,27335.0,142.4986,142.545,141.7755,141.8218,27335.0
2020-03-11 12:40:00,152.91,153.05,152.35,152.41,28311.0,141.7662,141.896,141.247,141.3026,28311.0
2020-03-11 12:50:00,152.57,152.89,152.22,152.78,31424.0,141.451,141.7476,141.1265,141.6457,31424.0
2020-03-11 13:00:00,152.24,152.27,151.81,151.86,21663.0,141.145,141.1728,140.7463,140.7927,21663.0
2020-03-11 13:10:00,151.88,152.43,151.87,152.3,33580.0,140.8112,141.3212,140.802,141.2006,33580.0
2020-03-11 13:20:00,152.37,152.85,152.09,152.71,20625.0,141.2655,141.7106,141.0059,141.5808,20625.0
2020-03-11 13:30:00,152.69,152.88,152.21,152.24,13917.0,141.5622,141.7384,141.1172,141.145,13917.0
2020-03-11 13:40:00,152.21,152.55,151.76,152.42,22050.0,141.1172,141.4324,140.7,141.3119,22050.0
2020-03-11 13:50:00,152.27,152.7,151.95,152.43,24813.0,141.1728,141.5715,140.8761,141.3212,24813.0
2020-03-11 14:00:00,152.4,152.57,151.53,151.58,34963.0,141.2933,141.451,140.4868,140.5331,34963.0
2020-03-11 14:10:00,151.63,151.82,151.33,151.34,13749.0,140.5795,140.7556,140.3013,140.3106,13749.0
2020-03-11 14:20:00,151.38,151.49,151.15,151.2,34195.0,140.3477,140.4497,140.1344,140.1808,34195.0
2020-03-11 14:30:00,151.28,151.94,151.2,151.77,38043.0,140.255,140.8669,140.1808,140.7093,38043.0
2020-03-11 14:40:00,151.69,152.25,151.37,151.47,19606.0,140.6351,141.1543,140.3384,140.4311,19606.0
2020-03-11 14:50:00,151.5,151.73,151.01,151.09,35883.0,140.4589,140.6722,140.0046,140.0788,35883.0
2020-03-11 15:00:00,151.12,151.4,149.87,150.0,280978.0,140.1066,140.3662,138.9477,139.0683,280978.0
2020-03-11 15:10:00,150.12,150.42,149.66,150.13,22212.0,139.1795,139.4576,138.753,139.1888,22212.0
2020-03-11 15:20:00,150.25,150.72,149.62,150.72,41724.0,139.3,139.7358,138.7159,139.7358,41724.0
2020-03-11 15:30:00,150.63,152.23,150.49,152.03,39372.0,139.6523,141.1357,139.5225,140.9503,39372.0
2020-03-11 15:40:00,152.09,152.5,151.42,151.98,65371.0,141.0059,141.3861,140.3848,140.904,65371.0
2020-03-11 15:50:00,151.91,152.53,150.85,151.41,86969.0,140.8391,141.4139,139.8563,140.3755,86969.0
2020-03-12 09:30:00,140.83,141.69,140.58,140.68,69046.0,130.5665,131.3639,130.3348,130.4275,69046.0
2020-03-12 09:40:00,140.68,140.68,140.68,140.68,0.0,130.4275,130.4275,130.4275,130.4275,0.0
2020-03-12 09:50:00,133.73,142.63,133.73,142.63,72967.0,123.984,132.2354,123.984,132.2354,72967.0
2020-03-12 10:00:00,142.14,142.99,139.51,139.89,47298.0,131.7811,132.5691,129.3427,129.6951,47298.0
2020-03-12 10:10:00,139.96,141.45,139.95,140.49,20817.0,129.76,131.1414,129.7507,130.2513,20817.0
2020-03-12 10:20:00,140.57,141.73,140.27,141.22,29388.0,130.3255,131.401,130.0474,130.9281,29388.0
2020-03-12 10:30:00,141.04,142.11,140.86,141.56,55631.0,130.7612,131.7533,130.5944,131.2433,55631.0
2020-03-12 10:40:00,141.68,141.96,141.03,141.78,51521.0,131.3546,131.6142,130.752,131.4473,51521.0
2020-03-12 10:50:00,141.65,142.57,141.65,142.1,45653.0,131.3268,132.1797,131.3268,131.744,45653.0
2020-03-12 11:00:00,142.06,142.08,140.58,140.6,39181.0,131.7069,131.7255,130.3348,130.3533,39181.0
2020-03-12 11:10:00,140.56,140.61,139.54,139.9,23360.0,130.3162,130.3626,129.3706,129.7043,23360.0
2020-03-12 11:20:00,140.01,140.48,139.75,140.12,27950.0,129.8063,130.2421,129.5653,129.9083,27950.0
2020-03-12 11:30:00,140.14,140.7,139.29,139.5,59302.0,129.9268,130.446,129.1388,129.3335,59302.0
2020-03-12 11:40:00,139.37,139.64,139.08,139.08,34532.0,129.213,129.4633,128.9441,128.9441,34532.0
2020-03-12 11:50:00,139.11,139.59,138.48,139.37,67493.0,128.9719,129.4169,128.3878,129.213,67493.0
2020-03-12 12:00:00,139.3,139.33,138.43,138.43,64493.0,129.1481,129.1759,128.3415,128.3415,64493.0
2020-03-12 12:10:00,138.46,139.03,138.08,138.62,33675.0,128.3693,128.8977,128.017,128.5176,33675.0
2020-03-12 12:20:00,138.76,140.01,138.57,139.73,70146.0,128.6474,129.8063,128.4713,129.5467,70146.0
2020-03-12 12:30:00,139.61,139.61,138.75,139.28,473197.0,129.4355,129.4355,128.6381,129.1295,473197.0
2020-03-12 12:40:00,138.76,138.99,138.0,138.39,87506.0,128.6474,128.8606,127.9428,128.3044,87506.0
2020-03-12 12:50:00,138.47,144.04,138.38,143.56,568888.0,128.3785,133.5426,128.2951,133.0976,568888.0
2020-03-12 13:00:00,143.07,146.98,142.22,145.22,58298.0,132.6433,136.2683,131.8552,134.6366,58298.0
2020-03-12 13:10:00,145.41,145.71,142.16,142.72,18465.0,134.8128,135.0909,131.7996,132.3188,18465.0
2020-03-12 13:20:00,142.68,143.17,141.87,142.64,43754.0,132.2817,132.736,131.5308,132.2446,43754.0
2020-03-12 13:30:00,142.48,143.01,140.0,140.16,53472.0,132.0963,132.5877,129.797,129.9454,53472.0
2020-03-12 13:40:00,139.76,141.28,139.73,141.23,16232.0,129.5745,130.9838,129.5467,130.9374,16232.0
2020-03-12 13:50:00,141.24,141.88,140.74,141.6,16869.0,130.9467,131.54,130.4831,131.2804,16869.0
2020-03-12 14:00:00,141.81,142.05,140.35,140.72,31308.0,131.4751,131.6976,130.1215,130.4646,31308.0
2020-03-12 14:10:00,141.12,141.12,139.96,140.0,38641.0,130.8354,130.8354,129.76,129.797,38641.0
2020-03-12 14:20:00,139.8,140.09,139.29,139.97,41819.0,129.6116,129.8805,129.1388,129.7692,41819.0
2020-03-12 14:30:00,139.84,139.84,138.99,139.13,22943.0,129.6487,129.6487,128.8606,128.9904,22943.0
2020-03-12 14:40:00,139.1,140.68,139.1,140.63,32881.0,128.9626,130.4275,128.9626,130.3811,32881.0
2020-03-12 14:50:00,140.69,140.95,139.03,139.03,31634.0,130.4368,130.6778,128.8977,128.8977,31634.0
2020-03-12 15:00:00,139.08,139.8,138.55,139.53,60386.0,128.9441,129.6116,128.4527,129.3613,60386.0
2020-03-12 15:10:00,139.58,140.31,138.69,138.92,42063.0,129.4076,130.0844,128.5825,128.7957,42063.0
2020-03-12 15:20:00,138.94,139.01,138.29,138.37,109563.0,128.8143,128.8792,128.2117,128.2858,109563.0
2020-03-12 15:30:00,138.34,138.9,138.21,138.69,68217.0,128.258,128.7772,128.1375,128.5825,68217.0
2020-03-12 15:40:00,138.61,139.76,138.42,139.35,90667.0,128.5083,129.5745,128.3322,129.1944,90667.0
2020-03-12 15:50:00,139.25,140.42,136.54,136.77,325510.0,129.1017,130.1864,126.5892,126.8024,325510.0
2020-03-13 09:30:00,144.67,145.76,143.29,143.29,61832.0,134.1267,135.1373,132.8473,132.8473,61832.0
2020-03-13 09:40:00,142.51,143.25,141.55,142.6,31160.0,132.1241,132.8102,131.2341,132.2076,31160.0
2020-03-13 09:50:00,142.35,142.36,140.73,141.19,23261.0,131.9758,131.985,130.4738,130.9003,23261.0
2020-03-13 10:00:00,140.96,142.21,140.95,141.87,31231.0,130.6871,131.846,130.6778,131.5308,31231.0
2020-03-13 10:10:00,141.71,143.44,141.49,143.43,24951.0,131.3824,132.9863,131.1784,132.9771,24951.0
2020-03-13 10:20:00,143.32,144.01,142.75,142.98,18482.0,132.8751,133.5148,132.3466,132.5599,18482.0
2020-03-13 10:30:00,142.81,143.08,142.0,142.22,31943.0,132.4023,132.6526,131.6513,131.8552,31943.0
2020-03-13 10:40:00,142.23,142.23,141.45,141.45,26564.0,131.8645,131.8645,131.1414,131.1414,26564.0
2020-03-13 10:50:00,141.55,141.76,140.17,140.39,35969.0,131.2341,131.4288,129.9546,130.1586,35969.0
2020-03-13 11:00:00,140.29,141.13,140.21,141.13,35233.0,130.0659,130.8447,129.9917,130.8447,35233.0
2020-03-13 11:10:00,141.2,141.46,140.43,140.65,35957.0,130.9096,131.1506,130.1957,130.3997,35957.0
2020-03-13 11:20:00,140.8,141.08,139.28,139.35,27028.0,130.5387,130.7983,129.1295,129.1944,27028.0
2020-03-13 11:30:00,139.28,139.34,138.04,138.42,40950.0,129.1295,129.1851,127.9799,128.3322,40950.0
2020-03-13 11:40:00,138.49,138.49,137.4,137.41,39533.0,128.3971,128.3971,127.3865,127.3958,39533.0
2020-03-13 11:50:00,137.4,139.63,137.4,139.18,19218.0,127.3865,129.454,127.3865,129.0368,19218.0
2020-03-13 12:00:00,139.4,139.41,138.03,138.77,16226.0,129.2408,129.25,127.9706,128.6567,16226.0
2020-03-13 12:10:00,138.74,139.33,138.48,139.22,58838.0,128.6289,129.1759,128.3878,129.0739,58838.0
2020-03-13 12:20:00,139.19,139.41,138.58,138.83,18520.0,129.0461,129.25,128.4805,128.7123,18520.0
2020-03-13 12:30:00,138.83,140.44,138.83,140.09,30733.0,128.7123,130.205,128.7123,129.8805,30733.0
2020-03-13 12:40:00,140.26,141.41,140.26,141.24,26629.0,130.0381,131.1043,130.0381,130.9467,26629.0
2020-03-13 12:50:00,141.38,141.81,140.6,140.67,35092.0,131.0765,131.4751,130.3533,130.4182,35092.0
2020-03-13 13:00:00,140.6,141.07,140.01,140.28,38559.0,130.3533,130.7891,129.8063,130.0566,38559.0
2020-03-13 13:10:00,140.22,141.46,140.0,141.42,56109.0,130.001,131.1506,129.797,131.1136,56109.0
2020-03-13 13:20:00,141.38,142.53,141.33,142.47,47842.0,131.0765,132.1427,131.0301,132.087,47842.0
2020-03-13 13:30:00,142.51,142.82,141.55,142.0,45920.0,132.1241,132.4115,131.2341,131.6513,45920.0
2020-03-13 13:40:00,142.06,142.95,142.02,142.95,32415.0,131.7069,132.532,131.6698,132.532,32415.0
2020-03-13 13:50:00,142.95,143.28,142.57,142.86,52328.0,132.532,132.838,132.1797,132.4486,52328.0
2020-03-13 14:00:00,142.83,142.83,140.94,141.38,65238.0,132.4208,132.4208,130.6685,131.0765,65238.0
2020-03-13 14:10:00,141.36,141.85,141.18,141.4,106343.0,131.0579,131.5122,130.891,131.095,106343.0
2020-03-13 14:20:00,141.4,141.69,140.91,140.91,76389.0,131.095,131.3639,130.6407,130.6407,76389.0
2020-03-13 14:30:00,140.91,141.03,140.07,140.11,142299.0,130.6407,130.752,129.8619,129.899,142299.0
2020-03-13 14:40:00,140.07,141.59,139.84,140.93,110827.0,129.8619,131.2712,129.6487,130.6593,110827.0
2020-03-13 14:50:00,140.93,141.57,140.87,141.57,73411.0,130.6593,131.2526,130.6036,131.2526,73411.0
2020-03-13 15:00:00,141.51,142.62,141.48,141.99,34680.0,131.197,132.2261,131.1692,131.642,34680.0
2020-03-13 15:10:00,142.07,142.36,141.32,142.12,64294.0,131.7162,131.985,131.0208,131.7625,64294.0
2020-03-13 15:20:00,142.08,142.91,141.87,142.63,81838.0,131.7255,132.495,131.5308,132.2354,81838.0
2020-03-13 15:30:00,142.71,142.92,139.79,142.36,134298.0,132.3095,132.5042,129.6023,131.985,134298.0
2020-03-13 15:40:00,142.31,145.25,141.91,145.14,80826.0,131.9387,134.6644,131.5678,134.5624,80826.0
2020-03-13 15:50:00,145.14,149.64,145.14,149.31,157161.0,134.5624,138.7345,134.5624,138.4285,157161.0
2020-03-16 09:30:00,134.6,134.6,133.76,133.78,22608.0,124.7906,124.7906,124.0118,124.0303,22608.0
2020-03-16 09:40:00,130.0,134.5,130.0,134.49,26040.0,120.5258,124.6979,120.5258,124.6886,26040.0
2020-03-16 09:50:00,131.63,135.7,131.35,135.38,43387.0,122.037,125.8104,121.7774,125.5137,43387.0
2020-03-16 10:00:00,135.5,135.5,133.59,134.94,33336.0,125.625,125.625,123.8542,125.1058,33336.0
2020-03-16 10:10:00,134.97,135.35,133.86,134.02,26798.0,125.1336,125.4859,124.1045,124.2529,26798.0
2020-03-16 10:20:00,134.28,135.56,133.28,134.02,43177.0,124.4939,125.6806,123.5668,124.2529,43177.0
2020-03-16 10:30:00,134.34,137.73,134.02,137.38,91131.0,124.5495,127.6925,124.2529,127.368,91131.0
2020-03-16 10:40:00,138.24,138.74,137.38,137.77,50801.0,128.1653,128.6289,127.368,127.7296,50801.0
2020-03-16 10:50:00,137.65,138.15,136.73,137.66,38484.0,127.6183,128.0819,126.7654,127.6276,38484.0
2020-03-16 11:00:00,137.64,138.72,137.42,138.72,31295.0,127.609,128.6103,127.4051,128.6103,31295.0
2020-03-16 11:10:00,138.51,140.51,138.51,140.46,45221.0,128.4156,130.2699,128.4156,130.2235,45221.0
2020-03-16 11:20:00,140.42,141.18,140.19,140.7,51297.0,130.1864,130.891,129.9732,130.446,51297.0
2020-03-16 11:30:00,140.76,140.82,138.99,139.79,45049.0,130.5017,130.5573,128.8606,129.6023,45049.0
2020-03-16 11:40:00,139.56,139.57,138.16,138.62,49233.0,129.3891,129.3984,128.0911,128.5176,49233.0
2020-03-16 11:50:00,138.75,139.45,138.35,139.45,87042.0,128.6381,129.2871,128.2673,129.2871,87042.0
2020-03-16 12:00:00,139.56,139.83,138.8,139.26,42079.0,129.3891,129.6394,128.6845,129.111,42079.0
2020-03-16 12:10:00,139.24,139.32,137.37,137.37,37407.0,129.0924,129.1666,127.3587,127.3587,37407.0
2020-03-16 12:20:00,137.81,138.63,137.5,137.95,32488.0,127.7666,128.5269,127.4792,127.8964,32488.0
2020-03-16 12:30:00,138.19,138.87,137.86,138.02,74062.0,128.1189,128.7494,127.813,127.9613,74062.0
2020-03-16 12:40:00,138.22,138.31,137.22,137.25,237490.0,128.1468,128.2302,127.2196,127.2475,237490.0
2020-03-16 12:50:00,137.35,137.35,136.15,136.66,53881.0,127.3402,127.3402,126.2276,126.7005,53881.0
2020-03-16 13:00:00,136.51,137.19,136.37,136.67,65294.0,126.5614,127.1918,126.4316,126.7097,65294.0
2020-03-16 13:10:00,136.54,137.99,136.47,136.77,59543.0,126.5892,127.9335,126.5243,126.8024,59543.0
2020-03-16 13:20:00,136.91,137.17,136.44,136.92,33689.0,126.9322,127.1733,126.4965,126.9415,33689.0
2020-03-16 13:30:00,136.68,136.68,135.21,135.73,38471.0,126.719,126.719,125.3561,125.8382,38471.0
2020-03-16 13:40:00,135.55,136.18,135.34,135.91,51897.0,125.6713,126.2554,125.4767,126.0051,51897.0
2020-03-16 13:50:00,135.91,136.28,135.54,135.69,101649.0,126.0051,126.3481,125.6621,125.8011,101649.0
2020-03-16 14:00:00,135.67,135.67,134.78,135.08,43560.0,125.7826,125.7826,124.9575,125.2356,43560.0
2020-03-16 14:10:00,134.84,135.33,134.54,134.72,44964.0,125.0131,125.4674,124.735,124.9018,44964.0
2020-03-16 14:20:00,134.64,135.2,134.21,135.2,41087.0,124.8277,125.3469,124.429,125.3469,41087.0
2020-03-16 14:30:00,135.36,137.61,135.13,136.39,52389.0,125.4952,127.5812,125.282,126.4501,52389.0
2020-03-16 14:40:00,136.02,136.21,135.19,135.45,95180.0,126.1071,126.2832,125.3376,125.5786,95180.0
2020-03-16 14:50:00,135.65,137.19,135.51,136.43,123916.0,125.7641,127.1918,125.6343,126.4872,123916.0
2020-03-16 15:00:00,136.72,137.41,136.14,136.47,42853.0,126.7561,127.3958,126.2183,126.5243,42853.0
2020-03-16 15:10:00,136.31,136.81,135.66,136.07,52842.0,126.376,126.8395,125.7733,126.1535,52842.0
2020-03-16 15:20:00,136.18,136.22,134.86,134.86,69497.0,126.2554,126.2925,125.0316,125.0316,69497.0
2020-03-16 15:30:00,134.87,134.89,132.78,133.44,108774.0,125.0409,125.0594,123.1032,123.7151,108774.0
2020-03-16 15:40:00,133.25,135.07,132.93,134.04,94974.0,123.539,125.2263,123.2423,124.2714,94974.0
2020-03-16 15:50:00,133.91,134.04,130.4,130.47,323874.0,124.1509,124.2714,120.8967,120.9616,323874.0
2020-03-17 09:30:00,134.16,135.68,132.29,132.29,34501.0,124.3826,125.7919,122.6489,122.6489,34501.0
2020-03-17 09:40:00,132.07,133.23,131.02,132.24,89894.0,122.445,123.5204,121.4715,122.6026,89894.0
2020-03-17 09:50:00,132.09,132.15,130.23,130.73,58617.0,122.4635,122.5191,120.7391,121.2026,58617.0
2020-03-17 10:00:00,130.6,132.19,129.66,131.95,16655.0,121.0821,122.5562,120.2106,122.3337,16655.0
2020-03-17 10:10:00,132.12,133.02,131.7,132.51,10952.0,122.4913,123.3257,122.1019,122.8529,10952.0
2020-03-17 10:20:00,132.65,133.65,132.42,133.64,31201.0,122.9827,123.9098,122.7695,123.9005,31201.0
2020-03-17 10:30:00,133.82,133.94,132.78,132.83,59496.0,124.0674,124.1787,123.1032,123.1496,59496.0
2020-03-17 10:40:00,132.55,134.47,132.39,134.43,35082.0,122.89,124.6701,122.7416,124.633,35082.0
2020-03-17 10:50:00,134.01,134.54,133.2,134.54,28416.0,124.2436,124.735,123.4926,124.735,28416.0
2020-03-17 11:00:00,134.09,135.72,133.9,135.7,6784.0,124.3177,125.829,124.1416,125.8104,6784.0
2020-03-17 11:10:00,135.53,136.98,135.39,136.98,33486.0,125.6528,126.9971,125.523,126.9971,33486.0
2020-03-17 11:20:00,137.01,137.18,136.1,136.41,11554.0,127.0249,127.1826,126.1813,126.4687,11554.0
2020-03-17 11:30:00,136.34,137.17,135.55,135.55,45597.0,126.4038,127.1733,125.6713,125.6713,45597.0
2020-03-17 11:40:00,135.63,136.96,135.63,136.96,23589.0,125.7455,126.9786,125.7455,126.9786,23589.0
2020-03-17 11:50:00,136.79,137.59,136.79,137.38,17017.0,126.821,127.5627,126.821,127.368,17017.0
2020-03-17 12:00:00,137.25,139.35,137.25,139.35,8540.0,127.2475,129.1944,127.2475,129.1944,8540.0
2020-03-17 12:10:00,139.73,140.12,138.63,139.1,44471.0,129.5467,129.9083,128.5269,128.9626,44471.0
2020-03-17 12:20:00,139.08,139.08,137.35,137.36,12911.0,128.9441,128.9441,127.3402,127.3494,12911.0
2020-03-17 12:30:00,137.55,137.62,136.29,136.72,8748.0,127.5256,127.5905,126.3574,126.7561,8748.0
2020-03-17 12:40:00,136.55,136.67,135.99,136.44,52550.0,126.5985,126.7097,126.0793,126.4965,52550.0
2020-03-17 12:50:00,136.27,136.35,135.55,136.27,40240.0,126.3389,126.413,125.6713,126.3389,40240.0
2020-03-17 13:00:00,136.41,137.11,135.86,135.86,10339.0,126.4687,127.1177,125.9588,125.9588,10339.0
2020-03-17 13:10:00,135.11,135.32,134.49,135.05,16309.0,125.2634,125.4581,124.6886,125.2078,16309.0
2020-03-17 13:20:00,134.99,135.36,134.68,135.35,16768.0,125.1522,125.4952,124.8648,125.4859,16768.0
2020-03-17 13:30:00,135.19,136.18,134.91,136.05,19273.0,125.3376,126.2554,125.078,126.1349,19273.0
2020-03-17 13:40:00,136.41,137.0,136.24,136.89,8534.0,126.4687,127.0157,126.3111,126.9137,8534.0
2020-03-17 13:50:00,137.09,137.09,136.42,136.64,20468.0,127.0991,127.0991,126.4779,126.6819,20468.0
2020-03-17 14:00:00,136.95,137.74,136.21,137.46,14280.0,126.9693,127.7017,126.2832,127.4421,14280.0
2020-03-17 14:10:00,137.84,138.66,137.54,138.44,83403.0,127.7945,128.5547,127.5163,128.3507,83403.0
2020-03-17 14:20:00,138.76,138.85,137.21,138.34,52061.0,128.6474,128.7308,127.2104,128.258,52061.0
2020-03-17 14:30:00,138.53,139.38,138.53,139.12,13593.0,128.4342,129.2222,128.4342,128.9812,13593.0
2020-03-17 14:40:00,138.95,139.28,136.74,137.1,92067.0,128.8236,129.1295,126.7746,127.1084,92067.0
2020-03-17 14:50:00,137.18,137.52,136.49,137.49,11612.0,127.1826,127.4978,126.5428,127.47,11612.0
2020-03-17 15:00:00,137.5,137.56,135.57,136.94,218523.0,127.4792,127.5349,125.6899,126.96,218523.0
2020-03-17 15:10:00,136.72,137.15,136.42,136.84,60645.0,126.7561,127.1547,126.4779,126.8673,60645.0
2020-03-17 15:20:00,136.81,136.86,135.62,135.8,72750.0,126.8395,126.8859,125.7362,125.9031,72750.0
2020-03-17 15:30:00,135.82,137.78,135.8,137.57,79973.0,125.9217,127.7388,125.9031,127.5441,79973.0
2020-03-17 15:40:00,137.57,138.8,137.57,138.29,99870.0,127.5441,128.6845,127.5441,128.2117,99870.0
2020-03-17 15:50:00,138.33,139.28,137.01,139.28,200826.0,128.2487,129.1295,127.0249,129.1295,200826.0
2020-03-18 09:30:00,130.97,132.6,130.01,130.74,157038.0,121.4251,122.9363,120.5351,121.2119,157038.0
2020-03-18 09:40:00,130.55,132.0,130.28,131.3,11937.0,121.0357,122.3801,120.7854,121.7311,11937.0
2020-03-18 09:50:00,131.82,133.81,131.47,132.7,27677.0,122.2132,124.0582,121.8887,123.029,27677.0
2020-03-18 10:00:00,133.44,134.67,132.99,133.51,14610.0,123.7151,124.8555,123.2979,123.78,14610.0
2020-03-18 10:10:00,132.94,134.11,132.73,132.86,22834.0,123.2516,124.3363,123.0569,123.1774,22834.0
2020-03-18 10:20:00,132.77,133.21,132.41,133.21,6618.0,123.0939,123.5019,122.7602,123.5019,6618.0
2020-03-18 10:30:00,133.6,133.69,132.6,133.09,14857.0,123.8635,123.9469,122.9363,123.3906,14857.0
2020-03-18 10:40:00,133.17,133.65,132.36,132.72,14278.0,123.4648,123.9098,122.7138,123.0476,14278.0
2020-03-18 10:50:00,132.44,132.81,131.06,131.56,46104.0,122.788,123.131,121.5086,121.9721,46104.0
2020-03-18 11:00:00,131.52,131.79,130.58,130.58,32835.0,121.935,122.1854,121.0636,121.0636,32835.0
2020-03-18 11:10:00,130.6,130.74,129.73,130.09,24135.0,121.0821,121.2119,120.2755,120.6093,24135.0
2020-03-18 11:20:00,130.66,131.08,130.17,130.18,22043.0,121.1377,121.5271,120.6834,120.6927,22043.0
2020-03-18 11:30:00,130.74,130.96,129.62,130.25,15698.0,121.2119,121.4159,120.1735,120.7576,15698.0
2020-03-18 11:40:00,130.05,130.82,129.5,130.82,31840.0,120.5722,121.2861,120.0623,121.2861,31840.0
2020-03-18 11:50:00,130.77,131.91,130.77,131.65,10284.0,121.2397,122.2966,121.2397,122.0556,10284.0
2020-03-18 12:00:00,131.62,131.72,130.86,131.19,17555.0,122.0278,122.1205,121.3231,121.6291,17555.0
2020-03-18 12:10:00,131.38,131.75,129.46,129.75,34169.0,121.8052,122.1483,120.0252,120.294,34169.0
2020-03-18 12:20:00,129.85,130.64,129.81,130.41,31852.0,120.3868,121.1192,120.3497,120.9059,31852.0
2020-03-18 12:30:00,130.65,130.74,129.07,129.93,40355.0,121.1285,121.2119,119.6636,120.4609,40355.0
2020-03-18 12:40:00,129.88,130.13,129.1,129.37,86040.0,120.4146,120.6463,119.6914,119.9417,86040.0
2020-03-18 12:50:00,129.22,129.51,128.86,128.86,20718.0,119.8027,120.0715,119.4689,119.4689,20718.0
2020-03-18 13:00:00,128.86,128.86,128.86,128.86,0.0,119.4689,119.4689,119.4689,119.4689,0.0
2020-03-18 13:10:00,130.0,130.0,127.22,128.03,238864.0,120.5258,120.5258,117.9484,118.6994,238864.0
2020-03-18 13:20:00,128.36,128.53,126.78,127.06,43981.0,119.0053,119.163,117.5405,117.8001,43981.0
2020-03-18 13:30:00,127.09,127.5,125.46,126.8,52252.0,117.8279,118.208,116.3167,117.559,52252.0
2020-03-18 13:40:00,126.99,128.15,126.65,127.3,13409.0,117.7352,118.8106,117.42,118.0226,13409.0
2020-03-18 13:50:00,127.09,127.43,126.2,126.2,21507.0,117.8279,118.1431,117.0028,117.0028,21507.0
2020-03-18 14:00:00,126.52,128.11,125.93,126.16,108479.0,117.2994,118.7736,116.7524,116.9657,108479.0
2020-03-18 14:10:00,125.93,126.08,125.09,125.36,53652.0,116.7524,116.8915,115.9737,116.224,53652.0
2020-03-18 14:20:00,125.19,125.5,124.75,125.35,33950.0,116.0664,116.3538,115.6584,116.2147,33950.0
2020-03-18 14:30:00,125.12,126.8,124.87,126.79,30788.0,116.0015,117.559,115.7697,117.5498,30788.0
2020-03-18 14:40:00,126.89,127.1,125.79,125.79,22568.0,117.6425,117.8372,116.6226,116.6226,22568.0
2020-03-18 14:50:00,126.03,128.25,126.03,128.05,63110.0,116.8451,118.9034,116.8451,118.7179,63110.0
2020-03-18 15:00:00,128.45,128.45,126.95,127.83,43723.0,119.0888,119.0888,117.6981,118.514,43723.0
2020-03-18 15:10:00,127.83,129.2,127.83,128.0,59300.0,118.514,119.7841,118.514,118.6716,59300.0
2020-03-18 15:20:00,127.99,128.2,126.68,126.68,47686.0,118.6623,118.857,117.4478,117.4478,47686.0
2020-03-18 15:30:00,126.69,127.88,126.25,126.42,59541.0,117.457,118.5603,117.0491,117.2067,59541.0
2020-03-18 15:40:00,126.18,128.53,126.17,128.53,31198.0,116.9842,119.163,116.9749,119.163,31198.0
2020-03-18 15:50:00,128.36,132.03,128.33,132.0,141734.0,119.0053,122.4079,118.9775,122.3801,141734.0
2020-03-19 09:30:00,130.33,132.17,127.92,128.05,66198.0,120.8318,122.5377,118.5974,118.7179,66198.0
2020-03-19 09:40:00,127.92,127.93,126.56,127.51,49798.0,118.5974,118.6067,117.3365,118.2173,49798.0
2020-03-19 09:50:00,127.48,129.99,127.47,129.95,52574.0,118.1895,120.5166,118.1802,120.4795,52574.0
2020-03-19 10:00:00,129.66,131.53,129.19,131.53,9387.0,120.2106,121.9443,119.7749,121.9443,9387.0
2020-03-19 10:10:00,131.27,132.96,131.04,131.89,49074.0,121.7033,123.2701,121.49,122.2781,49074.0
2020-03-19 10:20:00,131.96,132.52,131.4,132.28,29067.0,122.343,122.8622,121.8238,122.6397,29067.0
2020-03-19 10:30:00,132.2,132.93,131.09,131.25,28293.0,122.5655,123.2423,121.5364,121.6847,28293.0
2020-03-19 10:40:00,130.8,131.49,130.55,130.55,15147.0,121.2675,121.9072,121.0357,121.0357,15147.0
2020-03-19 10:50:00,130.4,131.35,130.08,130.76,29288.0,120.8967,121.7774,120.6,121.2304,29288.0
2020-03-19 11:00:00,130.76,131.56,130.75,130.75,42589.0,121.2304,121.9721,121.2212,121.2212,42589.0
2020-03-19 11:10:00,130.64,131.94,130.56,131.84,26601.0,121.1192,122.3244,121.045,122.2317,26601.0
2020-03-19 11:20:00,131.69,134.01,131.69,133.91,47301.0,122.0927,124.2436,122.0927,124.1509,47301.0
2020-03-19 11:30:00,133.81,134.04,132.98,133.77,53858.0,124.0582,124.2714,123.2886,124.0211,53858.0
2020-03-19 11:40:00,133.58,134.22,133.36,134.22,41706.0,123.8449,124.4383,123.641,124.4383,41706.0
2020-03-19 11:50:00,134.09,134.18,132.7,132.82,27137.0,124.3177,124.4012,123.029,123.1403,27137.0
2020-03-19 12:00:00,132.81,132.87,131.97,132.12,44935.0,123.131,123.1867,122.3523,122.4913,44935.0
2020-03-19 12:10:00,131.99,132.1,131.07,131.3,42171.0,122.3708,122.4728,121.5178,121.7311,42171.0
2020-03-19 12:20:00,131.41,132.01,130.73,131.51,27333.0,121.8331,122.3893,121.2026,121.9258,27333.0
2020-03-19 12:30:00,131.6,131.6,130.61,131.32,21929.0,122.0092,122.0092,121.0914,121.7496,21929.0
2020-03-19 12:40:00,131.2,132.73,131.2,132.28,30883.0,121.6384,123.0569,121.6384,122.6397,30883.0
2020-03-19 12:50:00,132.26,133.28,132.24,132.47,45926.0,122.6211,123.5668,122.6026,122.8158,45926.0
2020-03-19 13:00:00,132.53,132.72,131.88,132.34,56508.0,122.8714,123.0476,122.2688,122.6953,56508.0
2020-03-19 13:10:00,132.53,132.94,132.02,132.24,18899.0,122.8714,123.2516,122.3986,122.6026,18899.0
2020-03-19 13:20:00,132.47,133.0,131.9,132.28,39694.0,122.8158,123.3072,122.2874,122.6397,39694.0
2020-03-19 13:30:00,132.16,132.6,132.04,132.41,30230.0,122.5284,122.9363,122.4171,122.7602,30230.0
2020-03-19 13:40:00,132.39,133.19,132.24,133.18,16355.0,122.7416,123.4833,122.6026,123.4741,16355.0
2020-03-19 13:50:00,133.18,134.63,133.18,133.81,116535.0,123.4741,124.8184,123.4741,124.0582,116535.0
2020-03-19 14:00:00,133.81,133.95,132.74,132.9,60900.0,124.0582,124.188,123.0661,123.2145,60900.0
2020-03-19 14:10:00,132.97,134.04,132.86,134.03,59943.0,123.2794,124.2714,123.1774,124.2621,59943.0
2020-03-19 14:20:00,133.87,134.39,133.55,133.55,49393.0,124.1138,124.5959,123.8171,123.8171,49393.0
2020-03-19 14:30:00,133.62,134.56,133.61,134.53,55287.0,123.882,124.7535,123.8727,124.7257,55287.0
2020-03-19 14:40:00,134.63,135.24,134.44,134.7,75839.0,124.8184,125.3839,124.6422,124.8833,75839.0
2020-03-19 14:50:00,134.84,134.98,133.61,133.88,76631.0,125.0131,125.1429,123.8727,124.1231,76631.0
2020-03-19 15:00:00,133.8,133.85,132.48,132.48,64512.0,124.0489,124.0952,122.8251,122.8251,64512.0
2020-03-19 15:10:00,132.31,133.56,131.98,133.18,211872.0,122.6675,123.8264,122.3615,123.4741,211872.0
2020-03-19 15:20:00,133.19,134.17,132.89,133.68,103052.0,123.4833,124.3919,123.2052,123.9376,103052.0
2020-03-19 15:30:00,133.75,134.09,133.12,133.38,124179.0,124.0025,124.3177,123.4184,123.6595,124179.0
2020-03-19 15:40:00,133.39,134.47,133.21,133.38,150904.0,123.6688,124.6701,123.5019,123.6595,150904.0
2020-03-19 15:50:00,133.44,133.44,131.77,132.17,189315.0,123.7151,123.7151,122.1668,122.5377,189315.0
2020-03-20 09:30:00,133.55,134.07,132.29,132.29,35592.0,123.8171,124.2992,122.6489,122.6489,35592.0
2020-03-20 09:40:00,132.47,132.58,130.51,131.01,40869.0,122.8158,122.9178,120.9987,121.4622,40869.0
2020-03-20 09:50:00,130.89,132.24,130.89,131.74,19694.0,121.351,122.6026,121.351,122.139,19694.0
2020-03-20 10:00:00,131.93,133.02,131.79,132.11,28867.0,122.3152,123.3257,122.1854,122.482,28867.0
2020-03-20 10:10:00,132.14,132.85,132.0,132.47,55855.0,122.5099,123.1681,122.3801,122.8158,55855.0
2020-03-20 10:20:00,132.18,133.67,132.17,133.45,37263.0,122.5469,123.9284,122.5377,123.7244,37263.0
2020-03-20 10:30:00,133.44,134.24,133.44,134.19,32443.0,123.7151,124.4568,123.7151,124.4105,32443.0
2020-03-20 10:40:00,134.35,134.48,133.08,133.99,34368.0,124.5588,124.6793,123.3814,124.225,34368.0
2020-03-20 10:50:00,134.03,134.98,134.0,134.81,29210.0,124.2621,125.1429,124.2343,124.9853,29210.0
2020-03-20 11:00:00,134.85,135.0,133.79,134.46,54457.0,125.0224,125.1614,124.0396,124.6608,54457.0
2020-03-20 11:10:00,134.46,134.86,133.11,133.13,53043.0,124.6608,125.0316,123.4092,123.4277,53043.0
2020-03-20 11:20:00,133.08,133.09,131.22,132.0,42786.0,123.3814,123.3906,121.6569,122.3801,42786.0
2020-03-20 11:30:00,131.87,132.69,131.66,132.18,30161.0,122.2595,123.0198,122.0648,122.5469,30161.0
2020-03-20 11:40:00,132.18,132.6,131.68,132.13,17503.0,122.5469,122.9363,122.0834,122.5006,17503.0
2020-03-20 11:50:00,132.24,132.38,131.79,131.87,12076.0,122.6026,122.7324,122.1854,122.2595,12076.0
2020-03-20 12:00:00,131.95,132.06,130.49,130.49,15240.0,122.3337,122.4357,120.9801,120.9801,15240.0
2020-03-20 12:10:00,130.16,131.22,130.16,130.58,49523.0,120.6742,121.6569,120.6742,121.0636,49523.0
2020-03-20 12:20:00,130.59,130.59,129.31,129.65,51495.0,121.0728,121.0728,119.8861,120.2013,51495.0
2020-03-20 12:30:00,129.63,130.83,129.56,130.15,23782.0,120.1828,121.2953,120.1179,120.6649,23782.0
2020-03-20 12:40:00,130.34,131.32,130.0,130.91,31644.0,120.841,121.7496,120.5258,121.3695,31644.0
2020-03-20 12:50:00,130.91,131.69,130.84,131.34,31046.0,121.3695,122.0927,121.3046,121.7682,31046.0
2020-03-20 13:00:00,131.41,131.98,131.35,131.71,15956.0,121.8331,122.3615,121.7774,122.1112,15956.0
2020-03-20 13:10:00,131.8,131.89,131.13,131.78,12501.0,122.1946,122.2781,121.5735,122.1761,12501.0
2020-03-20 13:20:00,131.72,131.72,130.51,130.86,16982.0,122.1205,122.1205,120.9987,121.3231,16982.0
2020-03-20 13:30:00,131.24,131.5,130.58,131.47,18393.0,121.6755,121.9165,121.0636,121.8887,18393.0
2020-03-20 13:40:00,131.04,131.39,130.67,130.67,14067.0,121.49,121.8145,121.147,121.147,14067.0
2020-03-20 13:50:00,130.86,131.15,130.69,130.95,25885.0,121.3231,121.592,121.1655,121.4066,25885.0
2020-03-20 14:00:00,131.35,131.64,130.87,131.26,8928.0,121.7774,122.0463,121.3324,121.694,8928.0
2020-03-20 14:10:00,131.25,131.3,129.89,130.11,13680.0,121.6847,121.7311,120.4238,120.6278,13680.0
2020-03-20 14:20:00,130.22,130.53,129.06,129.47,43132.0,120.7298,121.0172,119.6543,120.0344,43132.0
2020-03-20 14:30:00,129.79,129.93,128.74,128.96,33387.0,120.3311,120.4609,119.3576,119.5616,33387.0
2020-03-20 14:40:00,129.19,129.66,128.64,129.14,54137.0,119.7749,120.2106,119.2649,119.7285,54137.0
2020-03-20 14:50:00,129.33,129.57,127.69,128.0,118920.0,119.9046,120.1272,118.3842,118.6716,118920.0
2020-03-20 15:00:00,128.01,128.57,127.65,128.09,40052.0,118.6808,119.2,118.3471,118.755,40052.0
2020-03-20 15:10:00,127.84,128.46,126.99,126.99,57429.0,118.5232,119.0981,117.7352,117.7352,57429.0
2020-03-20 15:20:00,126.99,129.4,126.97,129.06,80614.0,117.7352,119.9695,117.7166,119.6543,80614.0
2020-03-20 15:30:00,129.01,129.47,127.84,128.11,35559.0,119.608,120.0344,118.5232,118.7736,35559.0
2020-03-20 15:40:00,127.84,128.5,126.83,126.89,92450.0,118.5232,119.1351,117.5868,117.6425,92450.0
2020-03-20 15:50:00,126.45,127.12,125.74,126.25,402654.0,117.2345,117.8557,116.5763,117.0491,402654.0
2020-03-23 09:30:00,125.81,125.85,122.23,122.43,147501.0,116.6412,116.6783,113.3221,113.5075,147501.0
2020-03-23 09:40:00,122.94,123.94,122.42,123.54,39044.0,113.9803,114.9075,113.4982,114.5366,39044.0
2020-03-23 09:50:00,123.54,125.24,123.17,125.17,28007.0,114.5366,116.1127,114.1936,116.0478,28007.0
2020-03-23 10:00:00,125.45,125.45,124.17,124.88,39502.0,116.3074,116.3074,115.1207,115.779,39502.0
2020-03-23 10:10:00,124.77,125.95,124.2,124.2,133358.0,115.677,116.771,115.1485,115.1485,133358.0
2020-03-23 10:20:00,124.22,125.21,123.89,125.21,21960.0,115.1671,116.0849,114.8611,116.0849,21960.0
2020-03-23 10:30:00,124.86,125.27,124.07,124.61,24771.0,115.7604,116.1405,115.028,115.5286,24771.0
2020-03-23 10:40:00,124.69,125.41,124.2,124.37,21077.0,115.6028,116.2703,115.1485,115.3061,21077.0
2020-03-23 10:50:00,124.53,124.81,123.2,123.32,20933.0,115.4545,115.7141,114.2214,114.3326,20933.0
2020-03-23 11:00:00,123.37,123.66,122.88,123.44,26933.0,114.379,114.6479,113.9247,114.4439,26933.0
2020-03-23 11:10:00,123.6,123.86,122.53,122.53,40357.0,114.5922,114.8333,113.6002,113.6002,40357.0
2020-03-23 11:20:00,122.61,122.62,121.51,121.57,49442.0,113.6744,113.6837,112.6546,112.7102,49442.0
2020-03-23 11:30:00,121.56,122.3,121.35,121.35,50768.0,112.7009,113.387,112.5062,112.5062,50768.0
2020-03-23 11:40:00,121.28,121.51,120.2,120.8,77237.0,112.4413,112.6546,111.44,111.9963,77237.0
2020-03-23 11:50:00,120.77,121.63,120.62,121.55,47752.0,111.9685,112.7658,111.8294,112.6916,47752.0
2020-03-23 12:00:00,121.63,122.34,121.22,121.22,77000.0,112.7658,113.4241,112.3857,112.3857,77000.0
2020-03-23 12:10:00,121.19,123.27,120.82,122.72,39176.0,112.3579,114.2863,112.0148,113.7764,39176.0
2020-03-23 12:20:00,123.05,123.4,122.5,122.86,31108.0,114.0823,114.4068,113.5724,113.9062,31108.0
2020-03-23 12:30:00,122.73,123.38,122.09,123.03,14855.0,113.7856,114.3883,113.1923,114.0638,14855.0
2020-03-23 12:40:00,123.22,125.18,123.09,125.18,24756.0,114.2399,116.0571,114.1194,116.0571,24756.0
2020-03-23 12:50:00,124.97,125.78,124.6,125.25,28786.0,115.8624,116.6134,115.5194,116.122,28786.0
2020-03-23 13:00:00,125.17,125.26,124.27,124.83,17172.0,116.0478,116.1313,115.2134,115.7326,17172.0
2020-03-23 13:10:00,124.99,126.28,124.95,125.68,14892.0,115.8809,117.0769,115.8439,116.5207,14892.0
2020-03-23 13:20:00,125.46,125.72,124.42,124.42,27105.0,116.3167,116.5577,115.3525,115.3525,27105.0
2020-03-23 13:30:00,124.14,124.3,123.29,123.57,24163.0,115.0929,115.2412,114.3048,114.5644,24163.0
2020-03-23 13:40:00,123.73,125.26,123.23,125.01,30945.0,114.7128,116.1313,114.2492,115.8995,30945.0
2020-03-23 13:50:00,125.01,125.06,122.45,122.91,45445.0,115.8995,115.9458,113.5261,113.9525,45445.0
2020-03-23 14:00:00,122.97,123.34,121.93,122.44,21686.0,114.0082,114.3512,113.0439,113.5168,21686.0
2020-03-23 14:10:00,122.31,123.08,122.23,122.35,73488.0,113.3963,114.1101,113.3221,113.4333,73488.0
2020-03-23 14:20:00,122.7,123.78,122.01,123.6,67909.0,113.7578,114.7591,113.1181,114.5922,67909.0
2020-03-23 14:30:00,123.42,123.46,122.42,122.87,37811.0,114.4254,114.4624,113.4982,113.9154,37811.0
2020-03-23 14:40:00,122.74,124.11,122.74,124.09,61776.0,113.7949,115.0651,113.7949,115.0465,61776.0
2020-03-23 14:50:00,124.11,124.16,122.63,122.7,189435.0,115.0651,115.1114,113.6929,113.7578,189435.0
2020-03-23 15:00:00,122.54,123.27,122.23,122.57,54244.0,113.6095,114.2863,113.3221,113.6373,54244.0
2020-03-23 15:10:00,122.51,122.54,121.87,121.96,61708.0,113.5817,113.6095,112.9883,113.0718,61708.0
2020-03-23 15:20:00,121.9,121.98,121.1,121.5,88057.0,113.0161,113.0903,112.2744,112.6453,88057.0
2020-03-23 15:30:00,121.57,122.12,120.96,121.52,51401.0,112.7102,113.2201,112.1446,112.6638,51401.0
2020-03-23 15:40:00,121.68,122.64,121.35,121.96,107622.0,112.8122,113.7022,112.5062,113.0718,107622.0
2020-03-23 15:50:00,121.88,124.07,121.88,122.89,197761.0,112.9976,115.028,112.9976,113.934,197761.0
2020-03-24 09:30:00,129.82,131.63,129.26,130.24,84206.0,120.3589,122.037,119.8398,120.7483,84206.0
2020-03-24 09:40:00,130.25,130.53,129.4,130.12,23265.0,120.7576,121.0172,119.9695,120.6371,23265.0
2020-03-24 09:50:00,130.21,130.83,129.45,130.15,43048.0,120.7205,121.2953,120.0159,120.6649,43048.0
2020-03-24 10:00:00,130.08,130.63,129.68,130.29,55212.0,120.6,121.1099,120.2291,120.7947,55212.0
2020-03-24 10:10:00,130.16,131.19,129.85,130.97,57321.0,120.6742,121.6291,120.3868,121.4251,57321.0
2020-03-24 10:20:00,131.02,132.04,130.8,131.74,47665.0,121.4715,122.4171,121.2675,122.139,47665.0
2020-03-24 10:30:00,131.63,131.79,131.17,131.68,39138.0,122.037,122.1854,121.6106,122.0834,39138.0
2020-03-24 10:40:00,131.54,132.06,130.89,130.89,34455.0,121.9536,122.4357,121.351,121.351,34455.0
2020-03-24 10:50:00,130.86,131.51,130.86,131.12,48839.0,121.3231,121.9258,121.3231,121.5642,48839.0
2020-03-24 11:00:00,131.12,131.5,130.48,130.61,94977.0,121.5642,121.9165,120.9708,121.0914,94977.0
2020-03-24 11:10:00,130.53,131.45,130.53,131.34,32995.0,121.0172,121.8701,121.0172,121.7682,32995.0
2020-03-24 11:20:00,131.15,131.71,131.07,131.54,23544.0,121.592,122.1112,121.5178,121.9536,23544.0
2020-03-24 11:30:00,131.62,132.18,131.23,132.18,66506.0,122.0278,122.5469,121.6662,122.5469,66506.0
2020-03-24 11:40:00,132.05,132.4,131.71,131.84,48811.0,122.4264,122.7509,122.1112,122.2317,48811.0
2020-03-24 11:50:00,131.84,132.69,131.64,132.61,35572.0,122.2317,123.0198,122.0463,122.9456,35572.0
2020-03-24 12:00:00,132.81,132.89,132.41,132.5,37527.0,123.131,123.2052,122.7602,122.8436,37527.0
2020-03-24 12:10:00,132.55,132.87,132.37,132.87,45403.0,122.89,123.1867,122.7231,123.1867,45403.0
2020-03-24 12:20:00,132.78,133.76,132.67,133.7,36539.0,123.1032,124.0118,123.0012,123.9562,36539.0
2020-03-24 12:30:00,133.58,134.1,133.32,134.02,52710.0,123.8449,124.327,123.6039,124.2529,52710.0
2020-03-24 12:40:00,133.94,133.96,133.22,133.28,67406.0,124.1787,124.1972,123.5112,123.5668,67406.0
2020-03-24 12:50:00,133.15,133.43,132.24,132.33,67867.0,123.4463,123.7058,122.6026,122.686,67867.0
2020-03-24 13:00:00,132.39,132.81,131.57,131.71,98792.0,122.7416,123.131,121.9814,122.1112,98792.0
2020-03-24 13:10:00,131.5,132.21,131.35,131.74,44663.0,121.9165,122.5748,121.7774,122.139,44663.0
2020-03-24 13:20:00,131.68,132.39,131.24,132.24,87328.0,122.0834,122.7416,121.6755,122.6026,87328.0
2020-03-24 13:30:00,132.12,132.52,132.1,132.48,73270.0,122.4913,122.8622,122.4728,122.8251,73270.0
2020-03-24 13:40:00,132.38,132.47,131.47,131.47,60536.0,122.7324,122.8158,121.8887,121.8887,60536.0
2020-03-24 13:50:00,131.59,131.6,130.85,130.95,48823.0,121.9999,122.0092,121.3139,121.4066,48823.0
2020-03-24 14:00:00,130.95,131.24,130.14,130.17,58716.0,121.4066,121.6755,120.6556,120.6834,58716.0
2020-03-24 14:10:00,130.05,130.89,129.85,130.51,47624.0,120.5722,121.351,120.3868,120.9987,47624.0
2020-03-24 14:20:00,130.53,131.39,130.34,131.04,127581.0,121.0172,121.8145,120.841,121.49,127581.0
2020-03-24 14:30:00,131.03,131.9,130.67,131.7,138654.0,121.4808,122.2874,121.147,122.1019,138654.0
2020-03-24 14:40:00,131.78,131.84,130.99,131.22,51970.0,122.1761,122.2317,121.4437,121.6569,51970.0
2020-03-24 14:50:00,131.22,132.83,131.14,132.83,188162.0,121.6569,123.1496,121.5827,123.1496,188162.0
2020-03-24 15:00:00,132.73,133.35,132.54,133.29,89885.0,123.0569,123.6317,122.8807,123.5761,89885.0
2020-03-24 15:10:00,133.39,133.46,132.7,133.07,146891.0,123.6688,123.7337,123.029,123.3721,146891.0
2020-03-24 15:20:00,133.13,133.3,132.77,133.06,105958.0,123.4277,123.5853,123.0939,123.3628,105958.0
2020-03-24 15:30:00,133.22,133.66,132.96,133.5,106693.0,123.5112,123.9191,123.2701,123.7707,106693.0
2020-03-24 15:40:00,133.56,134.05,132.79,132.98,41791.0,123.8264,124.2807,123.1125,123.2886,41791.0
2020-03-24 15:50:00,133.09,134.72,133.09,134.55,101287.0,123.3906,124.9018,123.3906,124.7442,101287.0
2020-03-25 09:30:00,134.9,136.87,133.24,136.7,35580.0,125.7538,127.5902,124.2064,127.4318,35580.0
2020-03-25 09:40:00,136.9,136.9,135.3,135.31,18742.0,127.6182,127.6182,126.1267,126.136,18742.0
2020-03-25 09:50:00,135.36,135.51,133.19,133.33,25906.0,126.1826,126.3225,124.1598,124.2903,25906.0
2020-03-25 10:00:00,133.27,133.51,132.48,133.0,12854.0,124.2343,124.4581,123.4979,123.9826,12854.0
2020-03-25 10:10:00,133.13,133.2,131.88,132.62,39567.0,124.1038,124.1691,122.9386,123.6284,39567.0
2020-03-25 10:20:00,132.69,133.18,132.54,133.16,19903.0,123.6937,124.1504,123.5538,124.1318,19903.0
2020-03-25 10:30:00,133.39,134.29,133.23,134.18,20846.0,124.3462,125.1852,124.197,125.0826,20846.0
2020-03-25 10:40:00,134.13,134.75,133.55,133.69,7710.0,125.036,125.614,124.4953,124.6259,7710.0
2020-03-25 10:50:00,133.91,135.0,133.9,135.0,11789.0,124.8309,125.847,124.8216,125.847,11789.0
2020-03-25 11:00:00,134.91,135.49,134.54,135.47,38051.0,125.7631,126.3038,125.4182,126.2852,38051.0
2020-03-25 11:10:00,135.29,135.3,134.5,135.06,8995.0,126.1174,126.1267,125.3809,125.903,8995.0
2020-03-25 11:20:00,135.14,135.67,134.62,135.01,6777.0,125.9775,126.4716,125.4928,125.8564,6777.0
2020-03-25 11:30:00,134.92,135.56,134.84,135.1,51846.0,125.7725,126.3691,125.6979,125.9403,51846.0
2020-03-25 11:40:00,135.1,135.32,134.58,135.32,17743.0,125.9403,126.1453,125.4555,126.1453,17743.0
2020-03-25 11:50:00,135.18,135.43,134.85,135.23,21985.0,126.0148,126.2479,125.7072,126.0614,21985.0
2020-03-25 12:00:00,135.21,136.31,135.21,136.23,14768.0,126.0428,127.0682,126.0428,126.9936,14768.0
2020-03-25 12:10:00,136.07,136.95,136.07,136.75,7192.0,126.8445,127.6648,126.8445,127.4784,7192.0
2020-03-25 12:20:00,136.8,137.59,136.75,137.48,6908.0,127.525,128.2614,127.4784,128.1589,6908.0
2020-03-25 12:30:00,137.43,138.21,137.02,138.2,8768.0,128.1123,128.8394,127.7301,128.8301,8768.0
2020-03-25 12:40:00,138.19,138.78,137.95,138.67,53702.0,128.8208,129.3708,128.597,129.2682,53702.0
2020-03-25 12:50:00,138.54,138.82,137.63,138.1,63733.0,129.147,129.408,128.2987,128.7369,63733.0
2020-03-25 13:00:00,138.14,139.27,137.95,139.27,13396.0,128.7741,129.8275,128.597,129.8275,13396.0
2020-03-25 13:10:00,139.41,139.69,138.91,139.64,30805.0,129.958,130.2191,129.4919,130.1724,30805.0
2020-03-25 13:20:00,139.74,139.92,139.22,139.51,17695.0,130.2657,130.4335,129.7809,130.0513,17695.0
2020-03-25 13:30:00,139.73,140.27,139.26,140.18,59296.0,130.2563,130.7597,129.8182,130.6758,59296.0
2020-03-25 13:40:00,140.19,141.06,140.12,140.65,137672.0,130.6852,131.4962,130.6199,131.114,137672.0
2020-03-25 13:50:00,140.62,140.86,139.47,139.69,91559.0,131.086,131.3097,130.014,130.2191,91559.0
2020-03-25 14:00:00,139.77,139.9,138.09,138.49,97122.0,130.2936,130.4148,128.7275,129.1004,97122.0
2020-03-25 14:10:00,138.51,139.95,138.43,139.95,75574.0,129.1191,130.4614,129.0445,130.4614,75574.0
2020-03-25 14:20:00,139.85,140.14,139.05,139.54,58173.0,130.3682,130.6385,129.6224,130.0792,58173.0
2020-03-25 14:30:00,139.42,139.55,138.34,139.06,106741.0,129.9674,130.0885,128.9606,129.6318,106741.0
2020-03-25 14:40:00,139.04,139.8,138.56,139.67,99921.0,129.6131,130.3216,129.1657,130.2004,99921.0
2020-03-25 14:50:00,139.72,140.25,138.97,139.94,324683.0,130.247,130.7411,129.5479,130.4521,324683.0
2020-03-25 15:00:00,139.99,140.43,139.74,140.04,110487.0,130.4987,130.9089,130.2657,130.5453,110487.0
2020-03-25 15:10:00,140.0,140.12,139.44,140.01,97262.0,130.508,130.6199,129.986,130.5174,97262.0
2020-03-25 15:20:00,139.92,140.23,139.15,139.43,94635.0,130.4335,130.7224,129.7157,129.9767,94635.0
2020-03-25 15:30:00,139.45,140.31,139.45,139.88,105121.0,129.9953,130.797,129.9953,130.3962,105121.0
2020-03-25 15:40:00,139.89,140.11,137.56,137.78,111631.0,130.4055,130.6106,128.2335,128.4386,111631.0
2020-03-25 15:50:00,137.73,137.73,135.19,135.83,252649.0,128.3919,128.3919,126.0242,126.6208,252649.0
2020-03-26 09:30:00,137.0,139.21,137.0,138.82,34819.0,127.7114,129.7716,127.7114,129.408,34819.0
2020-03-26 09:40:00,138.84,139.06,137.72,138.25,16175.0,129.4267,129.6318,128.3826,128.8767,16175.0
2020-03-26 09:50:00,138.11,139.94,137.69,139.81,10941.0,128.7462,130.4521,128.3547,130.3309,10941.0
2020-03-26 10:00:00,139.83,140.64,139.26,140.64,16260.0,130.3496,131.1046,129.8182,131.1046,16260.0
2020-03-26 10:10:00,140.59,141.19,140.23,141.09,11497.0,131.058,131.6174,130.7224,131.5241,11497.0
2020-03-26 10:20:00,141.69,141.69,140.7,140.7,62429.0,132.0835,132.0835,131.1606,131.1606,62429.0
2020-03-26 10:30:00,140.87,141.73,140.56,140.56,44733.0,131.319,132.1207,131.0301,131.0301,44733.0
2020-03-26 10:40:00,140.58,141.28,139.83,140.09,33373.0,131.0487,131.7013,130.3496,130.5919,33373.0
2020-03-26 10:50:00,140.05,140.74,139.97,140.74,17665.0,130.5546,131.1979,130.4801,131.1979,17665.0
2020-03-26 11:00:00,140.36,141.17,140.09,140.63,14443.0,130.8436,131.5987,130.5919,131.0953,14443.0
2020-03-26 11:10:00,140.76,141.47,140.65,141.33,29844.0,131.2165,131.8784,131.114,131.7479,29844.0
2020-03-26 11:20:00,141.54,141.95,141.25,141.89,24855.0,131.9436,132.3258,131.6733,132.2699,24855.0
2020-03-26 11:30:00,141.86,142.51,141.75,142.26,15575.0,132.2419,132.8479,132.1394,132.6148,15575.0
2020-03-26 11:40:00,142.33,142.55,141.84,142.11,31363.0,132.6801,132.8851,132.2233,132.475,31363.0
2020-03-26 11:50:00,142.0,142.57,141.84,142.25,33801.0,132.3724,132.9038,132.2233,132.6055,33801.0
2020-03-26 12:00:00,142.33,142.54,142.06,142.26,25020.0,132.6801,132.8758,132.4284,132.6148,25020.0
2020-03-26 12:10:00,142.2,142.27,141.38,141.47,29603.0,132.5589,132.6241,131.7945,131.8784,29603.0
2020-03-26 12:20:00,141.47,142.22,141.33,142.18,11790.0,131.8784,132.5775,131.7479,132.5402,11790.0
2020-03-26 12:30:00,142.26,142.64,141.94,142.24,27205.0,132.6148,132.969,132.3165,132.5962,27205.0
2020-03-26 12:40:00,142.15,142.21,141.85,142.04,19093.0,132.5123,132.5682,132.2326,132.4097,19093.0
2020-03-26 12:50:00,142.2,142.51,142.15,142.5,17251.0,132.5589,132.8479,132.5123,132.8385,17251.0
2020-03-26 13:00:00,142.44,142.69,141.55,141.81,8460.0,132.7826,133.0157,131.9529,132.1953,8460.0
2020-03-26 13:10:00,141.72,141.82,141.04,141.34,13291.0,132.1114,132.2046,131.4775,131.7572,13291.0
2020-03-26 13:20:00,141.43,141.43,140.71,141.0,18075.0,131.8411,131.8411,131.1699,131.4402,18075.0
2020-03-26 13:30:00,141.03,141.04,140.28,140.94,71408.0,131.4682,131.4775,130.7691,131.3843,71408.0
2020-03-26 13:40:00,140.88,141.49,140.87,141.49,29491.0,131.3284,131.897,131.319,131.897,29491.0
2020-03-26 13:50:00,141.46,141.73,141.15,141.25,30693.0,131.869,132.1207,131.5801,131.6733,30693.0
2020-03-26 14:00:00,141.33,141.57,140.81,140.99,21358.0,131.7479,131.9716,131.2631,131.4309,21358.0
2020-03-26 14:10:00,140.94,141.24,140.51,141.0,60814.0,131.3843,131.664,130.9835,131.4402,60814.0
2020-03-26 14:20:00,140.94,141.51,140.87,141.29,56099.0,131.3843,131.9157,131.319,131.7106,56099.0
2020-03-26 14:30:00,141.43,142.38,141.36,142.09,22114.0,131.8411,132.7267,131.7758,132.4563,22114.0
2020-03-26 14:40:00,142.16,142.24,141.68,141.91,80290.0,132.5216,132.5962,132.0741,132.2885,80290.0
2020-03-26 14:50:00,141.92,142.5,141.77,142.28,40104.0,132.2979,132.8385,132.158,132.6335,40104.0
2020-03-26 15:00:00,142.22,142.22,141.64,141.8,26322.0,132.5775,132.5775,132.0368,132.186,26322.0
2020-03-26 15:10:00,141.76,141.93,141.36,141.75,50676.0,132.1487,132.3072,131.7758,132.1394,50676.0
2020-03-26 15:20:00,141.89,142.32,141.62,142.32,49947.0,132.2699,132.6707,132.0182,132.6707,49947.0
2020-03-26 15:30:00,142.32,142.87,141.18,141.52,48644.0,132.6707,133.1835,131.608,131.925,48644.0
2020-03-26 15:40:00,141.77,142.13,141.3,141.58,49432.0,132.158,132.4936,131.7199,131.9809,49432.0
2020-03-26 15:50:00,141.51,144.52,141.49,143.94,84068.0,131.9157,134.7216,131.897,134.1809,84068.0
2020-03-27 09:30:00,139.83,140.12,139.1,139.42,41469.0,130.3496,130.6199,129.6691,129.9674,41469.0
2020-03-27 09:40:00,139.26,139.26,137.91,138.44,23884.0,129.8182,129.8182,128.5597,129.0538,23884.0
2020-03-27 09:50:00,138.83,139.38,138.69,139.19,24453.0,129.4174,129.9301,129.2869,129.753,24453.0
2020-03-27 10:00:00,139.19,139.83,138.73,139.78,30337.0,129.753,130.3496,129.3241,130.303,30337.0
2020-03-27 10:10:00,139.81,140.0,138.88,138.88,42010.0,130.3309,130.508,129.464,129.464,42010.0
2020-03-27 10:20:00,138.99,139.39,138.66,139.04,31441.0,129.5665,129.9394,129.2589,129.6131,31441.0
2020-03-27 10:30:00,139.23,139.23,138.59,138.96,58226.0,129.7902,129.7902,129.1936,129.5385,58226.0
2020-03-27 10:40:00,138.94,139.34,138.74,139.18,20016.0,129.5199,129.8928,129.3335,129.7436,20016.0
2020-03-27 10:50:00,139.11,139.49,138.87,139.28,58388.0,129.6784,130.0326,129.4546,129.8369,58388.0
2020-03-27 11:00:00,139.52,140.21,139.28,140.21,24166.0,130.0606,130.7038,129.8369,130.7038,24166.0
2020-03-27 11:10:00,140.19,140.87,139.9,140.59,18783.0,130.6852,131.319,130.4148,131.058,18783.0
2020-03-27 11:20:00,140.56,140.58,139.67,139.87,29617.0,131.0301,131.0487,130.2004,130.3868,29617.0
2020-03-27 11:30:00,139.94,140.26,139.55,139.86,43701.0,130.4521,130.7504,130.0885,130.3775,43701.0
2020-03-27 11:40:00,139.8,139.96,139.09,139.28,23744.0,130.3216,130.4707,129.6597,129.8369,23744.0
2020-03-27 11:50:00,139.34,139.58,138.9,138.91,16608.0,129.8928,130.1165,129.4826,129.4919,16608.0
2020-03-27 12:00:00,139.04,139.22,138.8,138.96,22118.0,129.6131,129.7809,129.3894,129.5385,22118.0
2020-03-27 12:10:00,139.01,139.7,138.97,139.62,27046.0,129.5852,130.2284,129.5479,130.1538,27046.0
2020-03-27 12:20:00,139.6,139.6,139.31,139.36,16926.0,130.1352,130.1352,129.8648,129.9114,16926.0
2020-03-27 12:30:00,139.33,140.21,139.21,140.0,63171.0,129.8835,130.7038,129.7716,130.508,63171.0
2020-03-27 12:40:00,140.03,140.27,139.82,139.82,44016.0,130.536,130.7597,130.3402,130.3402,44016.0
2020-03-27 12:50:00,139.8,140.32,139.78,140.22,28605.0,130.3216,130.8063,130.303,130.7131,28605.0
2020-03-27 13:00:00,140.26,140.61,139.9,139.9,25761.0,130.7504,131.0767,130.4148,130.4148,25761.0
2020-03-27 13:10:00,140.09,140.09,139.56,139.81,18884.0,130.5919,130.5919,130.0979,130.3309,18884.0
2020-03-27 13:20:00,139.89,140.46,139.58,139.64,37135.0,130.4055,130.9368,130.1165,130.1724,37135.0
2020-03-27 13:30:00,139.71,141.07,139.7,141.07,33860.0,130.2377,131.5055,130.2284,131.5055,33860.0
2020-03-27 13:40:00,141.07,141.44,140.63,141.19,56115.0,131.5055,131.8504,131.0953,131.6174,56115.0
2020-03-27 13:50:00,141.21,141.26,140.62,140.62,58253.0,131.636,131.6826,131.086,131.086,58253.0
2020-03-27 14:00:00,140.67,140.81,140.24,140.33,206031.0,131.1326,131.2631,130.7318,130.8157,206031.0
2020-03-27 14:10:00,140.32,141.12,140.31,141.0,69545.0,130.8063,131.5521,130.797,131.4402,69545.0
2020-03-27 14:20:00,140.98,141.18,140.61,140.95,98140.0,131.4216,131.608,131.0767,131.3936,98140.0
2020-03-27 14:30:00,140.94,141.44,140.92,141.08,41204.0,131.3843,131.8504,131.3657,131.5148,41204.0
2020-03-27 14:40:00,141.19,141.27,140.6,140.85,59629.0,131.6174,131.6919,131.0674,131.3004,59629.0
2020-03-27 14:50:00,140.78,141.67,140.61,141.66,75343.0,131.2352,132.0648,131.0767,132.0555,75343.0
2020-03-27 15:00:00,141.63,142.26,141.4,142.18,98046.0,132.0275,132.6148,131.8131,132.5402,98046.0
2020-03-27 15:10:00,142.17,142.58,141.87,142.56,80827.0,132.5309,132.9131,132.2512,132.8945,80827.0
2020-03-27 15:20:00,142.47,143.58,142.11,142.94,68871.0,132.8106,133.8453,132.475,133.2487,68871.0
2020-03-27 15:30:00,142.84,142.94,141.43,141.51,83044.0,133.1555,133.2487,131.8411,131.9157,83044.0
2020-03-27 15:40:00,141.39,141.41,140.22,140.35,77179.0,131.8038,131.8224,130.7131,130.8343,77179.0
2020-03-27 15:50:00,140.2,140.2,139.0,139.46,150769.0,130.6945,130.6945,129.5758,130.0046,150769.0
2020-03-30 09:30:00,140.61,141.58,139.81,139.93,64972.0,131.0767,131.9809,130.3309,130.4428,64972.0
2020-03-30 09:40:00,139.94,140.22,139.35,139.99,56696.0,130.4521,130.7131,129.9021,130.4987,56696.0
2020-03-30 09:50:00,140.11,140.67,139.91,140.21,25197.0,130.6106,131.1326,130.4241,130.7038,25197.0
2020-03-30 10:00:00,140.46,140.96,140.0,140.67,41895.0,130.9368,131.4029,130.508,131.1326,41895.0
2020-03-30 10:10:00,140.72,141.28,140.34,141.25,35223.0,131.1792,131.7013,130.825,131.6733,35223.0
2020-03-30 10:20:00,141.27,141.39,141.03,141.08,33824.0,131.6919,131.8038,131.4682,131.5148,33824.0
2020-03-30 10:30:00,141.09,141.83,141.06,141.76,41663.0,131.5241,132.214,131.4962,132.1487,41663.0
2020-03-30 10:40:00,141.73,142.0,141.54,141.96,22387.0,132.1207,132.3724,131.9436,132.3351,22387.0
2020-03-30 10:50:00,141.86,141.86,140.99,141.1,43318.0,132.2419,132.2419,131.4309,131.5335,43318.0
2020-03-30 11:00:00,141.14,142.04,141.07,141.89,23289.0,131.5707,132.4097,131.5055,132.2699,23289.0
2020-03-30 11:10:00,141.92,142.33,141.92,142.23,28109.0,132.2979,132.6801,132.2979,132.5868,28109.0
2020-03-30 11:20:00,142.46,142.62,142.07,142.31,20184.0,132.8012,132.9504,132.4377,132.6614,20184.0
2020-03-30 11:30:00,142.54,142.7,142.14,142.18,11086.0,132.8758,133.025,132.5029,132.5402,11086.0
2020-03-30 11:40:00,142.28,142.57,142.22,142.48,15134.0,132.6335,132.9038,132.5775,132.8199,15134.0
2020-03-30 11:50:00,142.31,142.54,142.22,142.37,22260.0,132.6614,132.8758,132.5775,132.7173,22260.0
2020-03-30 12:00:00,142.34,142.35,141.81,141.99,41924.0,132.6894,132.6987,132.1953,132.3631,41924.0
2020-03-30 12:10:00,142.0,142.76,141.95,142.65,27275.0,132.3724,133.0809,132.3258,132.9784,27275.0
2020-03-30 12:20:00,142.63,142.76,142.31,142.74,23187.0,132.9597,133.0809,132.6614,133.0623,23187.0
2020-03-30 12:30:00,142.72,142.78,142.29,142.78,37166.0,133.0436,133.0996,132.6428,133.0996,37166.0
2020-03-30 12:40:00,142.73,142.82,142.38,142.56,20068.0,133.0529,133.1368,132.7267,132.8945,20068.0
2020-03-30 12:50:00,142.69,142.99,142.64,142.86,60501.0,133.0157,133.2953,132.969,133.1741,60501.0
2020-03-30 13:00:00,142.91,142.91,142.31,142.36,26410.0,133.2207,133.2207,132.6614,132.708,26410.0
2020-03-30 13:10:00,142.48,142.86,142.38,142.74,68302.0,132.8199,133.1741,132.7267,133.0623,68302.0
2020-03-30 13:20:00,142.72,142.88,142.49,142.73,63968.0,133.0436,133.1928,132.8292,133.0529,63968.0
2020-03-30 13:30:00,142.78,142.82,142.43,142.64,67251.0,133.0996,133.1368,132.7733,132.969,67251.0
2020-03-30 13:40:00,142.64,142.69,142.16,142.5,61922.0,132.969,133.0157,132.5216,132.8385,61922.0
2020-03-30 13:50:00,142.48,142.67,142.23,142.32,58688.0,132.8199,132.997,132.5868,132.6707,58688.0
2020-03-30 14:00:00,142.3,142.3,142.12,142.14,82772.0,132.6521,132.6521,132.4843,132.5029,82772.0
2020-03-30 14:10:00,142.15,142.16,141.72,141.99,104782.0,132.5123,132.5216,132.1114,132.3631,104782.0
2020-03-30 14:20:00,141.92,142.52,141.66,142.48,100974.0,132.2979,132.8572,132.0555,132.8199,100974.0
2020-03-30 14:30:00,142.41,142.77,142.37,142.73,170321.0,132.7546,133.0902,132.7173,133.0529,170321.0
2020-03-30 14:40:00,142.72,143.13,142.61,142.9,88342.0,133.0436,133.4258,132.9411,133.2114,88342.0
2020-03-30 14:50:00,142.95,143.24,142.77,142.9,95515.0,133.258,133.5284,133.0902,133.2114,95515.0
2020-03-30 15:00:00,142.94,143.4,142.83,143.38,122313.0,133.2487,133.6775,133.1462,133.6589,122313.0
2020-03-30 15:10:00,143.38,143.73,143.25,143.51,122794.0,133.6589,133.9851,133.5377,133.7801,122794.0
2020-03-30 15:20:00,143.48,143.75,142.33,142.75,185571.0,133.7521,134.0038,132.6801,133.0716,185571.0
2020-03-30 15:30:00,142.75,143.5,142.56,143.48,169836.0,133.0716,133.7707,132.8945,133.7521,169836.0
2020-03-30 15:40:00,143.5,143.77,143.18,143.44,179857.0,133.7707,134.0224,133.4724,133.7148,179857.0
2020-03-30 15:50:00,143.49,144.19,143.35,143.79,170902.0,133.7614,134.414,133.6309,134.0411,170902.0
2020-03-31 09:30:00,143.37,143.58,142.6,142.8,96972.0,133.6496,133.8453,132.9318,133.1182,96972.0
2020-03-31 09:40:00,142.91,143.25,142.28,142.29,40679.0,133.2207,133.5377,132.6335,132.6428,40679.0
2020-03-31 09:50:00,142.16,142.77,142.02,142.57,27255.0,132.5216,133.0902,132.3911,132.9038,27255.0
2020-03-31 10:00:00,142.73,143.26,142.63,143.09,14223.0,133.0529,133.547,132.9597,133.3885,14223.0
2020-03-31 10:10:00,143.14,144.33,143.14,144.28,41691.0,133.4351,134.5445,133.4351,134.4979,41691.0
2020-03-31 10:20:00,144.32,144.49,143.79,143.99,16770.0,134.5351,134.6936,134.0411,134.2275,16770.0
2020-03-31 10:30:00,143.98,144.51,143.95,144.49,22145.0,134.2182,134.7123,134.1902,134.6936,22145.0
2020-03-31 10:40:00,144.59,144.65,144.13,144.22,18222.0,134.7868,134.8428,134.358,134.4419,18222.0
2020-03-31 10:50:00,144.2,144.42,143.85,143.91,14351.0,134.4233,134.6284,134.097,134.1529,14351.0
2020-03-31 11:00:00,143.73,143.96,143.5,143.96,13358.0,133.9851,134.1995,133.7707,134.1995,13358.0
2020-03-31 11:10:00,144.01,144.31,143.9,143.99,24539.0,134.2462,134.5258,134.1436,134.2275,24539.0
2020-03-31 11:20:00,144.03,144.41,143.77,144.41,21854.0,134.2648,134.619,134.0224,134.619,21854.0
2020-03-31 11:30:00,144.39,144.66,144.16,144.25,17725.0,134.6004,134.8521,134.386,134.4699,17725.0
2020-03-31 11:40:00,144.44,144.63,144.16,144.22,6160.0,134.647,134.8241,134.386,134.4419,6160.0
2020-03-31 11:50:00,144.38,144.47,144.04,144.27,10434.0,134.5911,134.675,134.2741,134.4885,10434.0
2020-03-31 12:00:00,144.13,144.32,143.93,144.31,15450.0,134.358,134.5351,134.1716,134.5258,15450.0
2020-03-31 12:10:00,144.25,144.28,143.75,143.75,3686.0,134.4699,134.4979,134.0038,134.0038,3686.0
2020-03-31 12:20:00,143.71,143.73,142.97,143.08,28388.0,133.9665,133.9851,133.2767,133.3792,28388.0
2020-03-31 12:30:00,143.07,143.09,142.08,142.1,15060.0,133.3699,133.3885,132.447,132.4657,15060.0
2020-03-31 12:40:00,142.27,142.94,142.27,142.9,23473.0,132.6241,133.2487,132.6241,133.2114,23473.0
2020-03-31 12:50:00,142.87,143.03,142.44,142.48,33806.0,133.1835,133.3326,132.7826,132.8199,33806.0
2020-03-31 13:00:00,142.53,142.89,142.18,142.57,27709.0,132.8665,133.2021,132.5402,132.9038,27709.0
2020-03-31 13:10:00,142.49,142.64,142.2,142.22,40007.0,132.8292,132.969,132.5589,132.5775,40007.0
2020-03-31 13:20:00,142.18,142.22,141.72,142.0,60123.0,132.5402,132.5775,132.1114,132.3724,60123.0
2020-03-31 13:30:00,142.0,142.55,141.79,142.43,33715.0,132.3724,132.8851,132.1767,132.7733,33715.0
2020-03-31 13:40:00,142.43,142.7,142.39,142.67,35814.0,132.7733,133.025,132.736,132.997,35814.0
2020-03-31 13:50:00,142.54,142.93,142.27,142.86,29896.0,132.8758,133.2394,132.6241,133.1741,29896.0
2020-03-31 14:00:00,142.83,142.92,142.54,142.92,34058.0,133.1462,133.2301,132.8758,133.2301,34058.0
2020-03-31 14:10:00,142.75,142.82,142.14,142.34,30232.0,133.0716,133.1368,132.5029,132.6894,30232.0
2020-03-31 14:20:00,142.34,142.72,142.28,142.68,32308.0,132.6894,133.0436,132.6335,133.0063,32308.0
2020-03-31 14:30:00,142.67,143.11,142.54,143.03,37932.0,132.997,133.4072,132.8758,133.3326,37932.0
2020-03-31 14:40:00,142.99,143.08,142.39,142.63,31480.0,133.2953,133.3792,132.736,132.9597,31480.0
2020-03-31 14:50:00,142.66,143.04,142.62,142.75,65287.0,132.9877,133.3419,132.9504,133.0716,65287.0
2020-03-31 15:00:00,142.8,142.97,142.19,142.42,24761.0,133.1182,133.2767,132.5496,132.764,24761.0
2020-03-31 15:10:00,142.33,142.33,141.26,141.3,80652.0,132.6801,132.6801,131.6826,131.7199,80652.0
2020-03-31 15:20:00,141.33,141.42,140.74,141.0,68567.0,131.7479,131.8318,131.1979,131.4402,68567.0
2020-03-31 15:30:00,140.98,141.86,140.98,141.78,50866.0,131.4216,132.2419,131.4216,132.1674,50866.0
2020-03-31 15:40:00,141.76,142.04,141.01,141.02,84805.0,132.1487,132.4097,131.4496,131.4589,84805.0
2020-03-31 15:50:00,141.02,142.01,141.02,141.52,176616.0,131.4589,132.3818,131.4589,131.925,176616.0
2020-04-01 09:30:00,136.41,137.23,136.04,136.84,55850.0,127.1614,127.9258,126.8165,127.5623,55850.0
2020-04-01 09:40:00,136.74,137.19,136.55,136.71,10399.0,127.4691,127.8886,127.2919,127.4411,10399.0
2020-04-01 09:50:00,136.8,137.08,136.73,136.75,9246.0,127.525,127.786,127.4597,127.4784,9246.0
2020-04-01 10:00:00,136.87,137.17,136.32,137.06,7046.0,127.5902,127.8699,127.0775,127.7674,7046.0
2020-04-01 10:10:00,137.04,137.49,137.04,137.23,27194.0,127.7487,128.1682,127.7487,127.9258,27194.0
2020-04-01 10:20:00,137.2,137.51,136.95,137.04,13151.0,127.8979,128.1869,127.6648,127.7487,13151.0
2020-04-01 10:30:00,136.92,137.52,136.92,137.39,4112.0,127.6369,128.1962,127.6369,128.075,4112.0
2020-04-01 10:40:00,137.33,137.65,137.12,137.6,15957.0,128.0191,128.3174,127.8233,128.2708,15957.0
2020-04-01 10:50:00,137.52,137.6,137.11,137.42,11007.0,128.1962,128.2708,127.814,128.103,11007.0
2020-04-01 11:00:00,137.5,138.0,137.35,138.0,6837.0,128.1775,128.6436,128.0377,128.6436,6837.0
2020-04-01 11:10:00,138.03,138.08,137.69,137.9,25841.0,128.6716,128.7182,128.3547,128.5504,25841.0
2020-04-01 11:20:00,137.82,137.93,136.97,137.01,16259.0,128.4758,128.5784,127.6835,127.7208,16259.0
2020-04-01 11:30:00,136.92,137.31,136.89,137.22,19722.0,127.6369,128.0004,127.6089,127.9165,19722.0
2020-04-01 11:40:00,136.94,136.94,136.46,136.61,19828.0,127.6555,127.6555,127.208,127.3479,19828.0
2020-04-01 11:50:00,136.62,136.88,136.56,136.79,19431.0,127.3572,127.5996,127.3013,127.5157,19431.0
2020-04-01 12:00:00,136.59,136.59,136.11,136.14,8218.0,127.3292,127.3292,126.8818,126.9097,8218.0
2020-04-01 12:10:00,136.15,136.45,136.02,136.03,60534.0,126.9191,127.1987,126.7979,126.8072,60534.0
2020-04-01 12:20:00,136.09,136.25,135.77,135.78,16500.0,126.8631,127.0123,126.5648,126.5742,16500.0
2020-04-01 12:30:00,135.93,136.0,135.5,135.5,5186.0,126.714,126.7792,126.3131,126.3131,5186.0
2020-04-01 12:40:00,135.44,135.45,134.96,134.96,9389.0,126.2572,126.2665,125.8097,125.8097,9389.0
2020-04-01 12:50:00,135.09,135.51,135.09,135.22,13749.0,125.9309,126.3225,125.9309,126.0521,13749.0
2020-04-01 13:00:00,135.16,135.62,135.03,135.43,4621.0,125.9962,126.425,125.875,126.2479,4621.0
2020-04-01 13:10:00,135.27,135.57,135.19,135.31,34039.0,126.0987,126.3784,126.0242,126.136,34039.0
2020-04-01 13:20:00,135.33,135.91,135.33,135.6,43294.0,126.1547,126.6953,126.1547,126.4064,43294.0
2020-04-01 13:30:00,135.63,135.63,135.3,135.49,26094.0,126.4343,126.4343,126.1267,126.3038,26094.0
2020-04-01 13:40:00,135.56,135.91,135.49,135.76,9651.0,126.3691,126.6953,126.3038,126.5555,9651.0
2020-04-01 13:50:00,135.77,136.24,135.64,136.18,14005.0,126.5648,127.003,126.4436,126.947,14005.0
2020-04-01 14:00:00,136.13,136.52,135.96,136.26,15321.0,126.9004,127.264,126.7419,127.0216,15321.0
2020-04-01 14:10:00,136.24,136.33,135.78,135.86,33306.0,127.003,127.0869,126.5742,126.6487,33306.0
2020-04-01 14:20:00,135.89,135.94,135.58,135.78,18132.0,126.6767,126.7233,126.3877,126.5742,18132.0
2020-04-01 14:30:00,135.63,135.8,135.24,135.8,129032.0,126.4343,126.5928,126.0708,126.5928,129032.0
2020-04-01 14:40:00,135.69,135.73,135.49,135.61,16650.0,126.4903,126.5275,126.3038,126.4157,16650.0
2020-04-01 14:50:00,135.65,135.65,134.95,134.97,18713.0,126.453,126.453,125.8004,125.8191,18713.0
2020-04-01 15:00:00,134.99,135.39,134.87,134.9,32934.0,125.8377,126.2106,125.7258,125.7538,32934.0
2020-04-01 15:10:00,134.85,135.06,134.76,135.04,27500.0,125.7072,125.903,125.6233,125.8843,27500.0
2020-04-01 15:20:00,135.06,135.07,134.53,134.53,38393.0,125.903,125.9123,125.4089,125.4089,38393.0
2020-04-01 15:30:00,134.57,134.76,134.1,134.11,37322.0,125.4462,125.6233,125.0081,125.0174,37322.0
2020-04-01 15:40:00,134.06,135.25,133.98,135.18,62386.0,124.9708,126.0801,124.8962,126.0148,62386.0
2020-04-01 15:50:00,135.01,135.6,134.79,135.26,99655.0,125.8564,126.4064,125.6513,126.0894,99655.0
2020-04-02 09:30:00,134.58,135.97,134.5,135.7,18178.0,125.4555,126.7513,125.3809,126.4996,18178.0
2020-04-02 09:40:00,136.03,136.03,134.37,134.61,20936.0,126.8072,126.8072,125.2597,125.4835,20936.0
2020-04-02 09:50:00,134.54,135.34,134.54,135.34,9352.0,125.4182,126.164,125.4182,126.164,9352.0
2020-04-02 10:00:00,135.4,136.01,135.21,135.98,17957.0,126.2199,126.7886,126.0428,126.7606,17957.0
2020-04-02 10:10:00,136.04,136.35,135.89,136.22,32338.0,126.8165,127.1055,126.6767,126.9843,32338.0
2020-04-02 10:20:00,136.36,136.71,135.98,136.63,6698.0,127.1148,127.4411,126.7606,127.3665,6698.0
2020-04-02 10:30:00,136.66,138.68,136.66,138.39,8051.0,127.3945,129.2775,127.3945,129.0072,8051.0
2020-04-02 10:40:00,138.44,138.44,137.33,137.39,6641.0,129.0538,129.0538,128.0191,128.075,6641.0
2020-04-02 10:50:00,137.25,137.81,136.93,137.8,12250.0,127.9445,128.4665,127.6462,128.4572,12250.0
2020-04-02 11:00:00,137.78,137.85,137.18,137.23,12840.0,128.4386,128.5038,127.8792,127.9258,12840.0
2020-04-02 11:10:00,137.21,137.69,136.96,137.69,231846.0,127.9072,128.3547,127.6741,128.3547,231846.0
2020-04-02 11:20:00,137.41,137.41,136.48,136.71,17276.0,128.0936,128.0936,127.2267,127.4411,17276.0
2020-04-02 11:30:00,136.75,137.24,136.62,136.76,49198.0,127.4784,127.9352,127.3572,127.4877,49198.0
2020-04-02 11:40:00,136.89,137.59,136.89,137.59,11970.0,127.6089,128.2614,127.6089,128.2614,11970.0
2020-04-02 11:50:00,137.55,137.82,137.32,137.56,21507.0,128.2241,128.4758,128.0097,128.2335,21507.0
2020-04-02 12:00:00,137.59,138.01,137.44,137.8,28193.0,128.2614,128.653,128.1216,128.4572,28193.0
2020-04-02 12:10:00,137.73,138.14,137.73,138.08,13430.0,128.3919,128.7741,128.3919,128.7182,13430.0
2020-04-02 12:20:00,137.99,138.07,137.58,137.6,15856.0,128.6343,128.7089,128.2521,128.2708,15856.0
2020-04-02 12:30:00,137.42,137.69,137.26,137.44,36288.0,128.103,128.3547,127.9538,128.1216,36288.0
2020-04-02 12:40:00,137.38,137.77,137.29,137.77,21155.0,128.0657,128.4292,127.9818,128.4292,21155.0
2020-04-02 12:50:00,137.77,137.88,137.47,137.63,50485.0,128.4292,128.5318,128.1496,128.2987,50485.0
2020-04-02 13:00:00,137.62,138.05,137.19,137.19,15959.0,128.2894,128.6902,127.8886,127.8886,15959.0
2020-04-02 13:10:00,137.22,137.22,136.49,136.52,31332.0,127.9165,127.9165,127.236,127.264,31332.0
2020-04-02 13:20:00,136.4,136.73,135.94,135.94,18948.0,127.1521,127.4597,126.7233,126.7233,18948.0
2020-04-02 13:30:00,135.76,136.22,135.74,136.13,10942.0,126.5555,126.9843,126.5369,126.9004,10942.0
2020-04-02 13:40:00,136.05,136.5,136.05,136.47,22323.0,126.8258,127.2453,126.8258,127.2174,22323.0
2020-04-02 13:50:00,136.31,136.61,136.07,136.11,43772.0,127.0682,127.3479,126.8445,126.8818,43772.0
2020-04-02 14:00:00,136.06,136.06,135.22,135.22,12461.0,126.8352,126.8352,126.0521,126.0521,12461.0
2020-04-02 14:10:00,135.22,135.73,134.88,134.9,24320.0,126.0521,126.5275,125.7352,125.7538,24320.0
2020-04-02 14:20:00,134.92,135.8,134.84,135.72,162073.0,125.7725,126.5928,125.6979,126.5182,162073.0
2020-04-02 14:30:00,135.62,135.95,135.31,135.85,21458.0,126.425,126.7326,126.136,126.6394,21458.0
2020-04-02 14:40:00,135.93,135.93,135.35,135.51,22046.0,126.714,126.714,126.1733,126.3225,22046.0
2020-04-02 14:50:00,135.54,136.58,135.43,136.57,229757.0,126.3504,127.3199,126.2479,127.3106,229757.0
2020-04-02 15:00:00,136.59,136.88,136.22,136.69,36103.0,127.3292,127.5996,126.9843,127.4225,36103.0
2020-04-02 15:10:00,136.65,137.05,136.25,136.99,74156.0,127.3852,127.758,127.0123,127.7021,74156.0
2020-04-02 15:20:00,136.92,137.06,136.53,136.7,72341.0,127.6369,127.7674,127.2733,127.4318,72341.0
2020-04-02 15:30:00,136.78,137.01,136.1,136.26,47094.0,127.5064,127.7208,126.8725,127.0216,47094.0
2020-04-02 15:40:00,136.33,137.38,136.27,136.72,74872.0,127.0869,128.0657,127.0309,127.4504,74872.0
2020-04-02 15:50:00,136.85,138.27,136.85,138.09,192507.0,127.5716,128.8953,127.5716,128.7275,192507.0
2020-04-03 09:30:00,137.61,137.95,137.38,137.73,15668.0,128.2801,128.597,128.0657,128.3919,15668.0
2020-04-03 09:40:00,138.22,138.8,138.07,138.07,25492.0,128.8487,129.3894,128.7089,128.7089,25492.0
2020-04-03 09:50:00,138.2,138.32,137.53,138.14,28403.0,128.8301,128.9419,128.2055,128.7741,28403.0
2020-04-03 10:00:00,138.13,138.46,137.93,138.36,5815.0,128.7648,129.0724,128.5784,128.9792,5815.0
2020-04-03 10:10:00,138.32,138.32,137.27,137.27,5912.0,128.9419,128.9419,127.9631,127.9631,5912.0
2020-04-03 10:20:00,137.38,137.39,137.01,137.11,8109.0,128.0657,128.075,127.7208,127.814,8109.0
2020-04-03 10:30:00,137.18,137.18,136.44,136.44,4706.0,127.8792,127.8792,127.1894,127.1894,4706.0
2020-04-03 10:40:00,136.63,136.82,136.48,136.82,1130.0,127.3665,127.5436,127.2267,127.5436,1130.0
2020-04-03 10:50:00,136.67,136.95,136.43,136.74,16520.0,127.4038,127.6648,127.1801,127.4691,16520.0
2020-04-03 11:00:00,136.8,136.94,136.55,136.63,4960.0,127.525,127.6555,127.2919,127.3665,4960.0
2020-04-03 11:10:00,136.7,136.7,136.2,136.23,5537.0,127.4318,127.4318,126.9657,126.9936,5537.0
2020-04-03 11:20:00,136.4,136.42,135.92,136.18,6646.0,127.1521,127.1708,126.7047,126.947,6646.0
2020-04-03 11:30:00,135.94,136.42,135.92,136.41,15833.0,126.7233,127.1708,126.7047,127.1614,15833.0
2020-04-03 11:40:00,136.33,136.33,135.57,135.57,4405.0,127.0869,127.0869,126.3784,126.3784,4405.0
2020-04-03 11:50:00,135.8,135.97,135.51,135.97,4934.0,126.5928,126.7513,126.3225,126.7513,4934.0
2020-04-03 12:00:00,135.98,135.98,135.41,135.41,11778.0,126.7606,126.7606,126.2292,126.2292,11778.0
2020-04-03 12:10:00,135.53,135.54,135.0,135.06,3925.0,126.3411,126.3504,125.847,125.903,3925.0
2020-04-03 12:20:00,135.34,135.34,135.0,135.22,4384.0,126.164,126.164,125.847,126.0521,4384.0
2020-04-03 12:30:00,135.42,135.65,135.29,135.65,1020.0,126.2386,126.453,126.1174,126.453,1020.0
2020-04-03 12:40:00,135.6,135.83,135.22,135.22,10395.0,126.4064,126.6208,126.0521,126.0521,10395.0
2020-04-03 12:50:00,135.5,135.51,135.35,135.39,13604.0,126.3131,126.3225,126.1733,126.2106,13604.0
2020-04-03 13:00:00,135.52,135.83,135.42,135.81,7533.0,126.3318,126.6208,126.2386,126.6021,7533.0
2020-04-03 13:10:00,135.84,135.85,135.37,135.64,56386.0,126.6301,126.6394,126.1919,126.4436,56386.0
2020-04-03 13:20:00,135.71,135.71,135.05,135.05,12568.0,126.5089,126.5089,125.8936,125.8936,12568.0
2020-04-03 13:30:00,134.93,134.98,134.74,134.91,13712.0,125.7818,125.8284,125.6047,125.7631,13712.0
2020-04-03 13:40:00,134.68,135.01,134.55,134.89,9733.0,125.5487,125.8564,125.4275,125.7445,9733.0
2020-04-03 13:50:00,135.0,135.0,134.62,134.72,7959.0,125.847,125.847,125.4928,125.586,7959.0
2020-04-03 14:00:00,134.86,135.04,134.51,134.51,5284.0,125.7165,125.8843,125.3903,125.3903,5284.0
2020-04-03 14:10:00,134.46,134.62,134.39,134.41,7189.0,125.3436,125.4928,125.2784,125.297,7189.0
2020-04-03 14:20:00,134.47,135.15,134.47,135.13,35492.0,125.353,125.9869,125.353,125.9682,35492.0
2020-04-03 14:30:00,135.15,135.15,134.8,134.97,17858.0,125.9869,125.9869,125.6606,125.8191,17858.0
2020-04-03 14:40:00,134.94,134.96,134.52,134.94,24547.0,125.7911,125.8097,125.3996,125.7911,24547.0
2020-04-03 14:50:00,135.04,135.67,135.02,135.67,180049.0,125.8843,126.4716,125.8657,126.4716,180049.0
2020-04-03 15:00:00,135.65,135.91,135.18,135.18,32682.0,126.453,126.6953,126.0148,126.0148,32682.0
2020-04-03 15:10:00,135.13,135.91,135.11,135.62,44455.0,125.9682,126.6953,125.9496,126.425,44455.0
2020-04-03 15:20:00,135.67,135.71,135.19,135.55,55670.0,126.4716,126.5089,126.0242,126.3597,55670.0
2020-04-03 15:30:00,135.47,135.77,135.03,135.03,119549.0,126.2852,126.5648,125.875,125.875,119549.0
2020-04-03 15:40:00,135.06,135.74,134.67,135.6,61424.0,125.903,126.5369,125.5394,126.4064,61424.0
2020-04-03 15:50:00,135.75,136.46,135.57,135.87,294125.0,126.5462,127.208,126.3784,126.658,294125.0
2020-04-06 09:30:00,141.28,141.41,140.74,140.95,22256.0,131.7013,131.8224,131.1979,131.3936,22256.0
2020-04-06 09:40:00,140.96,141.71,140.96,141.63,9508.0,131.4029,132.1021,131.4029,132.0275,9508.0
2020-04-06 09:50:00,141.7,142.43,141.7,142.43,40888.0,132.0928,132.7733,132.0928,132.7733,40888.0
2020-04-06 10:00:00,142.66,142.79,142.33,142.58,20636.0,132.9877,133.1089,132.6801,132.9131,20636.0
2020-04-06 10:10:00,142.68,142.68,142.3,142.68,37221.0,133.0063,133.0063,132.6521,133.0063,37221.0
2020-04-06 10:20:00,142.97,142.97,142.37,142.48,9926.0,133.2767,133.2767,132.7173,132.8199,9926.0
2020-04-06 10:30:00,142.09,142.56,142.05,142.56,14865.0,132.4563,132.8945,132.419,132.8945,14865.0
2020-04-06 10:40:00,142.51,142.51,141.82,141.87,6047.0,132.8479,132.8479,132.2046,132.2512,6047.0
2020-04-06 10:50:00,141.86,142.13,141.84,142.01,21835.0,132.2419,132.4936,132.2233,132.3818,21835.0
2020-04-06 11:00:00,142.16,142.39,141.98,142.39,3399.0,132.5216,132.736,132.3538,132.736,3399.0
2020-04-06 11:10:00,142.29,142.4,142.15,142.3,16249.0,132.6428,132.7453,132.5123,132.6521,16249.0
2020-04-06 11:20:00,142.16,142.6,142.09,142.6,22403.0,132.5216,132.9318,132.4563,132.9318,22403.0
2020-04-06 11:30:00,142.59,142.7,142.39,142.55,15254.0,132.9224,133.025,132.736,132.8851,15254.0
2020-04-06 11:40:00,142.48,143.16,142.48,143.01,28547.0,132.8199,133.4538,132.8199,133.314,28547.0
2020-04-06 11:50:00,142.98,143.07,142.91,142.99,6615.0,133.286,133.3699,133.2207,133.2953,6615.0
2020-04-06 12:00:00,142.99,143.19,142.85,143.15,11996.0,133.2953,133.4818,133.1648,133.4445,11996.0
2020-04-06 12:10:00,143.02,143.58,143.02,143.52,6380.0,133.3233,133.8453,133.3233,133.7894,6380.0
2020-04-06 12:20:00,143.61,143.86,143.61,143.77,11593.0,133.8733,134.1063,133.8733,134.0224,11593.0
2020-04-06 12:30:00,143.79,143.81,143.52,143.76,14530.0,134.0411,134.0597,133.7894,134.0131,14530.0
2020-04-06 12:40:00,143.75,143.75,143.49,143.59,18140.0,134.0038,134.0038,133.7614,133.8546,18140.0
2020-04-06 12:50:00,143.49,143.69,143.41,143.69,2350.0,133.7614,133.9479,133.6868,133.9479,2350.0
2020-04-06 13:00:00,143.9,143.9,143.62,143.65,2710.0,134.1436,134.1436,133.8826,133.9106,2710.0
2020-04-06 13:10:00,143.72,143.73,143.44,143.57,10329.0,133.9758,133.9851,133.7148,133.836,10329.0
2020-04-06 13:20:00,143.59,143.71,143.56,143.63,27056.0,133.8546,133.9665,133.8267,133.8919,27056.0
2020-04-06 13:30:00,143.65,143.69,143.48,143.69,2505.0,133.9106,133.9479,133.7521,133.9479,2505.0
2020-04-06 13:40:00,143.65,144.06,143.65,144.06,6601.0,133.9106,134.2928,133.9106,134.2928,6601.0
2020-04-06 13:50:00,144.06,144.12,144.01,144.07,8970.0,134.2928,134.3487,134.2462,134.3021,8970.0
2020-04-06 14:00:00,144.05,144.05,143.53,143.53,12424.0,134.2834,134.2834,133.7987,133.7987,12424.0
2020-04-06 14:10:00,143.42,143.52,143.22,143.45,30927.0,133.6962,133.7894,133.5097,133.7241,30927.0
2020-04-06 14:20:00,143.41,143.49,143.21,143.4,5011.0,133.6868,133.7614,133.5004,133.6775,5011.0
2020-04-06 14:30:00,143.48,143.66,143.28,143.52,12288.0,133.7521,133.9199,133.5657,133.7894,12288.0
2020-04-06 14:40:00,143.45,143.77,143.42,143.77,86526.0,133.7241,134.0224,133.6962,134.0224,86526.0
2020-04-06 14:50:00,143.72,143.93,143.63,143.84,143151.0,133.9758,134.1716,133.8919,134.0877,143151.0
2020-04-06 15:00:00,143.81,144.24,143.56,144.13,173787.0,134.0597,134.4606,133.8267,134.358,173787.0
2020-04-06 15:10:00,144.16,144.23,143.5,143.6,180545.0,134.386,134.4512,133.7707,133.864,180545.0
2020-04-06 15:20:00,143.56,144.22,143.52,144.2,137582.0,133.8267,134.4419,133.7894,134.4233,137582.0
2020-04-06 15:30:00,144.21,144.44,144.0,144.36,220543.0,134.4326,134.647,134.2368,134.5724,220543.0
2020-04-06 15:40:00,144.37,144.67,144.18,144.55,171478.0,134.5818,134.8614,134.4046,134.7495,171478.0
2020-04-06 15:50:00,144.63,146.25,144.61,145.31,272899.0,134.8241,136.3343,134.8055,135.458,272899.0
2020-04-07 09:30:00,150.63,150.86,149.28,149.28,34776.0,140.4173,140.6317,139.1589,139.1589,34776.0
2020-04-07 09:40:00,149.27,149.93,149.26,149.85,14162.0,139.1495,139.7648,139.1402,139.6902,14162.0
2020-04-07 09:50:00,149.61,150.57,149.61,150.31,14295.0,139.4665,140.3614,139.4665,140.119,14295.0
2020-04-07 10:00:00,150.31,150.43,148.98,148.98,18663.0,140.119,140.2309,138.8792,138.8792,18663.0
2020-04-07 10:10:00,149.09,149.16,147.97,148.47,17751.0,138.9817,139.047,137.9377,138.4038,17751.0
2020-04-07 10:20:00,148.46,148.53,147.83,148.0,6368.0,138.3944,138.4597,137.8072,137.9656,6368.0
2020-04-07 10:30:00,147.93,148.73,147.93,148.33,4408.0,137.9004,138.6461,137.9004,138.2733,4408.0
2020-04-07 10:40:00,148.3,148.44,147.37,147.38,4619.0,138.2453,138.3758,137.3784,137.3877,4619.0
2020-04-07 10:50:00,147.31,147.81,147.11,147.63,11664.0,137.3224,137.7885,137.136,137.6207,11664.0
2020-04-07 11:00:00,147.58,148.11,147.22,148.11,4238.0,137.5741,138.0682,137.2385,138.0682,4238.0
2020-04-07 11:10:00,148.17,148.66,147.96,148.57,6877.0,138.1241,138.5809,137.9283,138.497,6877.0
2020-04-07 11:20:00,148.34,148.77,148.04,148.74,4903.0,138.2826,138.6834,138.0029,138.6555,4903.0
2020-04-07 11:30:00,148.69,149.33,148.69,149.33,14586.0,138.6089,139.2055,138.6089,139.2055,14586.0
2020-04-07 11:40:00,149.36,149.5,149.18,149.25,35157.0,139.2334,139.3639,139.0656,139.1309,35157.0
2020-04-07 11:50:00,149.2,149.2,148.75,148.84,21053.0,139.0843,139.0843,138.6648,138.7487,21053.0
2020-04-07 12:00:00,149.16,149.83,149.11,149.83,30685.0,139.047,139.6716,139.0004,139.6716,30685.0
2020-04-07 12:10:00,149.9,150.24,149.89,150.24,6883.0,139.7368,140.0538,139.7275,140.0538,6883.0
2020-04-07 12:20:00,150.07,150.11,149.51,149.75,7214.0,139.8953,139.9326,139.3733,139.597,7214.0
2020-04-07 12:30:00,149.91,149.91,149.35,149.44,9798.0,139.7461,139.7461,139.2241,139.308,9798.0
2020-04-07 12:40:00,149.45,149.9,149.45,149.85,11169.0,139.3173,139.7368,139.3173,139.6902,11169.0
2020-04-07 12:50:00,149.81,149.83,149.56,149.78,3606.0,139.6529,139.6716,139.4199,139.625,3606.0
2020-04-07 13:00:00,149.74,149.82,149.49,149.5,17618.0,139.5877,139.6622,139.3546,139.3639,17618.0
2020-04-07 13:10:00,149.56,149.68,149.08,149.09,9862.0,139.4199,139.5317,138.9724,138.9817,9862.0
2020-04-07 13:20:00,149.12,149.3,148.97,149.24,12917.0,139.0097,139.1775,138.8699,139.1216,12917.0
2020-04-07 13:30:00,149.32,149.32,148.91,148.96,19774.0,139.1961,139.1961,138.8139,138.8605,19774.0
2020-04-07 13:40:00,148.79,149.15,148.78,148.94,29437.0,138.7021,139.0377,138.6928,138.8419,29437.0
2020-04-07 13:50:00,148.63,148.73,148.42,148.51,10813.0,138.5529,138.6461,138.3572,138.4411,10813.0
2020-04-07 14:00:00,148.48,148.49,147.7,147.92,51558.0,138.4131,138.4224,137.686,137.8911,51558.0
2020-04-07 14:10:00,147.92,148.29,147.3,147.36,45760.0,137.8911,138.236,137.3131,137.369,45760.0
2020-04-07 14:20:00,147.37,148.21,147.29,147.87,31797.0,137.3784,138.1614,137.3038,137.8445,31797.0
2020-04-07 14:30:00,147.76,148.07,147.24,147.24,12459.0,137.7419,138.0309,137.2572,137.2572,12459.0
2020-04-07 14:40:00,147.23,147.28,146.63,146.63,31929.0,137.2478,137.2945,136.6885,136.6885,31929.0
2020-04-07 14:50:00,146.59,146.69,145.97,146.27,79285.0,136.6512,136.7445,136.0733,136.3529,79285.0
2020-04-07 15:00:00,146.28,147.16,146.21,147.13,88369.0,136.3623,137.1826,136.297,137.1546,88369.0
2020-04-07 15:10:00,147.14,147.5,146.37,146.38,76846.0,137.1639,137.4995,136.4462,136.4555,76846.0
2020-04-07 15:20:00,146.33,146.49,145.68,145.89,109036.0,136.4089,136.558,135.8029,135.9987,109036.0
2020-04-07 15:30:00,145.93,146.91,145.58,146.82,62220.0,136.036,136.9495,135.7097,136.8656,62220.0
2020-04-07 15:40:00,146.89,147.77,146.79,147.77,74743.0,136.9309,137.7512,136.8377,137.7512,74743.0
2020-04-07 15:50:00,147.42,147.88,145.33,145.34,106722.0,137.425,137.8538,135.4767,135.486,106722.0
2020-04-08 09:30:00,147.22,147.55,146.46,146.95,10785.0,137.2385,137.5461,136.53,136.9868,10785.0
2020-04-08 09:40:00,147.05,147.35,146.64,146.64,16633.0,137.08,137.3597,136.6978,136.6978,16633.0
2020-04-08 09:50:00,146.59,146.79,146.12,146.12,5124.0,136.6512,136.8377,136.2131,136.2131,5124.0
2020-04-08 10:00:00,146.33,146.56,145.75,145.75,5673.0,136.4089,136.6233,135.8682,135.8682,5673.0
2020-04-08 10:10:00,146.16,146.63,146.15,146.63,2254.0,136.2504,136.6885,136.2411,136.6885,2254.0
2020-04-08 10:20:00,146.72,146.97,146.61,146.96,2927.0,136.7724,137.0055,136.6699,136.9961,2927.0
2020-04-08 10:30:00,147.26,147.26,147.0,147.16,11165.0,137.2758,137.2758,137.0334,137.1826,11165.0
2020-04-08 10:40:00,147.04,147.06,146.67,147.06,1187.0,137.0707,137.0894,136.7258,137.0894,1187.0
2020-04-08 10:50:00,147.23,147.67,147.2,147.67,2720.0,137.2478,137.658,137.2199,137.658,2720.0
2020-04-08 11:00:00,147.59,147.66,147.35,147.51,2756.0,137.5834,137.6487,137.3597,137.5089,2756.0
2020-04-08 11:10:00,147.66,148.25,147.66,148.25,7378.0,137.6487,138.1987,137.6487,138.1987,7378.0
2020-04-08 11:20:00,148.46,148.66,148.33,148.51,6085.0,138.3944,138.5809,138.2733,138.4411,6085.0
2020-04-08 11:30:00,148.66,149.08,148.55,149.07,26314.0,138.5809,138.9724,138.4783,138.9631,26314.0
2020-04-08 11:40:00,149.19,149.23,149.02,149.08,4962.0,139.075,139.1122,138.9165,138.9724,4962.0
2020-04-08 11:50:00,149.01,149.01,148.71,148.74,10006.0,138.9072,138.9072,138.6275,138.6555,10006.0
2020-04-08 12:00:00,148.79,148.84,148.53,148.82,4813.0,138.7021,138.7487,138.4597,138.73,4813.0
2020-04-08 12:10:00,148.65,149.13,148.44,149.13,5873.0,138.5716,139.019,138.3758,139.019,5873.0
2020-04-08 12:20:00,149.03,149.2,148.8,148.84,28429.0,138.9258,139.0843,138.7114,138.7487,28429.0
2020-04-08 12:30:00,148.94,149.46,148.8,149.38,10326.0,138.8419,139.3266,138.7114,139.2521,10326.0
2020-04-08 12:40:00,149.33,149.55,149.21,149.55,4823.0,139.2055,139.4105,139.0936,139.4105,4823.0
2020-04-08 12:50:00,149.41,149.44,149.03,149.1,19232.0,139.28,139.308,138.9258,138.9911,19232.0
2020-04-08 13:00:00,149.18,149.34,149.0,149.1,10417.0,139.0656,139.2148,138.8978,138.9911,10417.0
2020-04-08 13:10:00,148.99,149.31,148.93,149.31,10809.0,138.8885,139.1868,138.8326,139.1868,10809.0
2020-04-08 13:20:00,149.35,149.48,149.15,149.15,19590.0,139.2241,139.3453,139.0377,139.0377,19590.0
2020-04-08 13:30:00,149.21,149.21,148.55,148.62,34833.0,139.0936,139.0936,138.4783,138.5436,34833.0
2020-04-08 13:40:00,148.62,148.77,148.48,148.66,400208.0,138.5436,138.6834,138.4131,138.5809,400208.0
2020-04-08 13:50:00,148.68,148.84,148.41,148.47,18354.0,138.5995,138.7487,138.3478,138.4038,18354.0
2020-04-08 14:00:00,148.53,149.26,148.49,149.23,30478.0,138.4597,139.1402,138.4224,139.1122,30478.0
2020-04-08 14:10:00,149.31,149.47,149.19,149.36,10947.0,139.1868,139.336,139.075,139.2334,10947.0
2020-04-08 14:20:00,149.44,149.9,149.26,149.82,17490.0,139.308,139.7368,139.1402,139.6622,17490.0
2020-04-08 14:30:00,149.88,150.14,149.87,150.01,8588.0,139.7182,139.9605,139.7089,139.8394,8588.0
2020-04-08 14:40:00,150.09,150.34,149.92,149.99,100964.0,139.9139,140.147,139.7555,139.8207,100964.0
2020-04-08 14:50:00,150.05,150.35,150.05,150.34,25902.0,139.8766,140.1563,139.8766,140.147,25902.0
2020-04-08 15:00:00,150.25,150.73,150.21,150.73,77643.0,140.0631,140.5105,140.0258,140.5105,77643.0
2020-04-08 15:10:00,150.66,150.66,150.22,150.34,32129.0,140.4453,140.4453,140.0351,140.147,32129.0
2020-04-08 15:20:00,150.44,150.47,150.03,150.35,83152.0,140.2402,140.2682,139.858,140.1563,83152.0
2020-04-08 15:30:00,150.41,150.89,149.8,149.89,61990.0,140.2122,140.6597,139.6436,139.7275,61990.0
2020-04-08 15:40:00,149.97,150.31,149.55,150.24,63609.0,139.8021,140.119,139.4105,140.0538,63609.0
2020-04-08 15:50:00,150.31,151.24,150.31,150.64,44220.0,140.119,140.986,140.119,140.4266,44220.0
2020-04-09 09:30:00,152.69,153.04,152.23,152.93,45282.0,142.3377,142.6639,141.9088,142.5614,45282.0
2020-04-09 09:40:00,153.11,154.08,153.11,153.93,10854.0,142.7292,143.6334,142.7292,143.4936,10854.0
2020-04-09 09:50:00,153.93,154.41,153.64,154.36,67960.0,143.4936,143.941,143.2232,143.8944,67960.0
2020-04-09 10:00:00,154.36,154.48,153.43,153.43,15545.0,143.8944,144.0063,143.0275,143.0275,15545.0
2020-04-09 10:10:00,153.58,153.76,152.92,152.92,3464.0,143.1673,143.3351,142.5521,142.5521,3464.0
2020-04-09 10:20:00,153.1,153.57,152.61,153.47,15137.0,142.7199,143.158,142.2631,143.0648,15137.0
2020-04-09 10:30:00,153.63,154.0,153.12,154.0,9713.0,143.2139,143.5588,142.7385,143.5588,9713.0
2020-04-09 10:40:00,153.97,154.13,153.49,153.77,11765.0,143.5309,143.68,143.0834,143.3444,11765.0
2020-04-09 10:50:00,153.74,153.93,153.37,153.72,10146.0,143.3165,143.4936,142.9716,143.2978,10146.0
2020-04-09 11:00:00,153.66,153.67,152.66,153.09,23889.0,143.2419,143.2512,142.3097,142.7105,23889.0
2020-04-09 11:10:00,153.13,153.18,152.58,152.69,8019.0,142.7478,142.7944,142.2351,142.3377,8019.0
2020-04-09 11:20:00,152.8,153.23,152.53,153.22,6379.0,142.4402,142.841,142.1885,142.8317,6379.0
2020-04-09 11:30:00,153.14,153.6,152.98,153.48,29757.0,142.7571,143.186,142.608,143.0741,29757.0
2020-04-09 11:40:00,153.54,153.76,153.42,153.76,28072.0,143.13,143.3351,143.0182,143.3351,28072.0
2020-04-09 11:50:00,153.71,153.86,153.45,153.75,17893.0,143.2885,143.4283,143.0461,143.3258,17893.0
2020-04-09 12:00:00,153.76,154.0,153.65,153.98,13452.0,143.3351,143.5588,143.2326,143.5402,13452.0
2020-04-09 12:10:00,153.99,154.14,153.77,154.14,17576.0,143.5495,143.6893,143.3444,143.6893,17576.0
2020-04-09 12:20:00,154.17,154.2,153.7,153.7,23055.0,143.7173,143.7453,143.2792,143.2792,23055.0
2020-04-09 12:30:00,153.74,153.97,153.56,153.97,9370.0,143.3165,143.5309,143.1487,143.5309,9370.0
2020-04-09 12:40:00,153.98,154.15,153.9,154.09,2625.0,143.5402,143.6987,143.4656,143.6427,2625.0
2020-04-09 12:50:00,153.97,154.56,153.96,154.33,54583.0,143.5309,144.0809,143.5216,143.8665,54583.0
2020-04-09 13:00:00,154.37,154.4,154.21,154.4,63391.0,143.9038,143.9317,143.7546,143.9317,63391.0
2020-04-09 13:10:00,154.39,154.41,154.02,154.38,45458.0,143.9224,143.941,143.5775,143.9131,45458.0
2020-04-09 13:20:00,154.35,154.54,154.19,154.47,59350.0,143.8851,144.0622,143.736,143.997,59350.0
2020-04-09 13:30:00,154.53,154.62,153.79,153.93,30052.0,144.0529,144.1368,143.3631,143.4936,30052.0
2020-04-09 13:40:00,153.94,154.15,153.68,153.68,19027.0,143.5029,143.6987,143.2605,143.2605,19027.0
2020-04-09 13:50:00,153.6,154.02,153.53,153.96,15859.0,143.186,143.5775,143.1207,143.5216,15859.0
2020-04-09 14:00:00,153.88,154.03,153.07,153.09,26256.0,143.447,143.5868,142.6919,142.7105,26256.0
2020-04-09 14:10:00,153.18,153.37,152.81,152.94,11101.0,142.7944,142.9716,142.4495,142.5707,11101.0
2020-04-09 14:20:00,152.88,153.26,152.67,152.81,17206.0,142.5148,142.869,142.319,142.4495,17206.0
2020-04-09 14:30:00,152.81,153.31,152.81,153.02,14849.0,142.4495,142.9156,142.4495,142.6453,14849.0
2020-04-09 14:40:00,153.08,153.17,152.27,152.28,34513.0,142.7012,142.7851,141.9461,141.9555,34513.0
2020-04-09 14:50:00,152.31,152.32,151.49,152.07,32596.0,141.9834,141.9927,141.219,141.7597,32596.0
2020-04-09 15:00:00,152.11,152.56,151.85,152.56,29184.0,141.797,142.2165,141.5546,142.2165,29184.0
2020-04-09 15:10:00,152.56,152.87,152.46,152.59,27644.0,142.2165,142.5055,142.1233,142.2444,27644.0
2020-04-09 15:20:00,152.65,152.93,152.32,152.93,27842.0,142.3004,142.5614,141.9927,142.5614,27842.0
2020-04-09 15:30:00,153.03,153.39,152.76,153.05,107488.0,142.6546,142.9902,142.4029,142.6732,107488.0
2020-04-09 15:40:00,153.14,153.37,152.54,152.61,47152.0,142.7571,142.9716,142.1978,142.2631,47152.0
2020-04-09 15:50:00,152.66,153.28,152.54,152.96,170427.0,142.3097,142.8877,142.1978,142.5894,170427.0
2020-04-13 09:30:00,152.33,152.69,151.34,152.08,39962.0,142.0021,142.3377,141.0792,141.769,39962.0
2020-04-13 09:40:00,152.07,152.1,150.57,150.82,10199.0,141.7597,141.7877,140.3614,140.5944,10199.0
2020-04-13 09:50:00,150.89,151.15,150.58,150.65,4703.0,140.6597,140.9021,140.3707,140.436,4703.0
2020-04-13 10:00:00,150.58,151.41,150.57,151.17,6788.0,140.3707,141.1444,140.3614,140.9207,6788.0
2020-04-13 10:10:00,151.32,151.36,150.4,150.4,26173.0,141.0605,141.0978,140.2029,140.2029,26173.0
2020-04-13 10:20:00,150.44,150.44,149.94,150.28,17444.0,140.2402,140.2402,139.7741,140.0911,17444.0
2020-04-13 10:30:00,150.22,150.37,149.89,149.91,11603.0,140.0351,140.175,139.7275,139.7461,11603.0
2020-04-13 10:40:00,149.87,150.15,149.67,149.88,41046.0,139.7089,139.9699,139.5224,139.7182,41046.0
2020-04-13 10:50:00,149.94,149.96,149.55,149.84,65653.0,139.7741,139.7927,139.4105,139.6809,65653.0
2020-04-13 11:00:00,149.66,149.82,149.14,149.19,67561.0,139.5131,139.6622,139.0283,139.075,67561.0
2020-04-13 11:10:00,149.23,149.82,149.23,149.82,9731.0,139.1122,139.6622,139.1122,139.6622,9731.0
2020-04-13 11:20:00,149.66,150.36,149.66,150.36,15566.0,139.5131,140.1656,139.5131,140.1656,15566.0
2020-04-13 11:30:00,150.21,150.26,149.99,150.06,9036.0,140.0258,140.0724,139.8207,139.886,9036.0
2020-04-13 11:40:00,149.95,150.2,149.83,150.2,5994.0,139.7834,140.0165,139.6716,140.0165,5994.0
2020-04-13 11:50:00,150.45,150.6,150.31,150.39,6306.0,140.2495,140.3894,140.119,140.1936,6306.0
2020-04-13 12:00:00,150.41,150.84,150.4,150.75,5047.0,140.2122,140.6131,140.2029,140.5292,5047.0
2020-04-13 12:10:00,150.86,151.2,150.74,151.18,10465.0,140.6317,140.9487,140.5199,140.93,10465.0
2020-04-13 12:20:00,151.2,151.2,150.71,150.74,31579.0,140.9487,140.9487,140.4919,140.5199,31579.0
2020-04-13 12:30:00,150.62,150.63,150.34,150.38,6591.0,140.408,140.4173,140.147,140.1843,6591.0
2020-04-13 12:40:00,150.47,150.76,150.42,150.69,45998.0,140.2682,140.5385,140.2216,140.4733,45998.0
2020-04-13 12:50:00,150.4,150.4,150.06,150.22,19044.0,140.2029,140.2029,139.886,140.0351,19044.0
2020-04-13 13:00:00,150.09,150.3,150.02,150.3,52998.0,139.9139,140.1097,139.8487,140.1097,52998.0
2020-04-13 13:10:00,150.33,150.33,149.82,150.04,12353.0,140.1377,140.1377,139.6622,139.8673,12353.0
2020-04-13 13:20:00,149.98,149.99,149.86,149.97,6470.0,139.8114,139.8207,139.6995,139.8021,6470.0
2020-04-13 13:30:00,149.94,150.52,149.87,150.47,26071.0,139.7741,140.3148,139.7089,140.2682,26071.0
2020-04-13 13:40:00,150.46,150.69,150.45,150.51,39069.0,140.2588,140.4733,140.2495,140.3055,39069.0
2020-04-13 13:50:00,150.45,150.84,150.45,150.65,26592.0,140.2495,140.6131,140.2495,140.436,26592.0
2020-04-13 14:00:00,150.67,151.06,150.58,150.65,41836.0,140.4546,140.8182,140.3707,140.436,41836.0
2020-04-13 14:10:00,150.65,150.72,150.18,150.46,38368.0,140.436,140.5012,139.9978,140.2588,38368.0
2020-04-13 14:20:00,150.47,150.47,150.1,150.34,29893.0,140.2682,140.2682,139.9233,140.147,29893.0
2020-04-13 14:30:00,150.37,150.64,150.25,150.31,39889.0,140.175,140.4266,140.0631,140.119,39889.0
2020-04-13 14:40:00,150.34,150.73,150.16,150.62,55970.0,140.147,140.5105,139.9792,140.408,55970.0
2020-04-13 14:50:00,150.71,150.81,150.5,150.77,6475.0,140.4919,140.5851,140.2961,140.5478,6475.0
2020-04-13 15:00:00,150.73,150.73,150.22,150.28,7495.0,140.5105,140.5105,140.0351,140.0911,7495.0
2020-04-13 15:10:00,150.22,151.05,150.22,151.05,40601.0,140.0351,140.8088,140.0351,140.8088,40601.0
2020-04-13 15:20:00,151.09,151.24,150.8,151.1,81352.0,140.8461,140.986,140.5758,140.8555,81352.0
2020-04-13 15:30:00,151.09,151.57,150.96,151.56,97835.0,140.8461,141.2936,140.725,141.2843,97835.0
2020-04-13 15:40:00,151.52,151.94,151.33,151.89,66909.0,141.247,141.6385,141.0699,141.5919,66909.0
2020-04-13 15:50:00,151.86,151.95,151.01,151.32,161613.0,141.5639,141.6478,140.7716,141.0605,161613.0
2020-04-14 09:30:00,154.48,155.0,154.11,154.79,38953.0,144.0063,144.491,143.6614,144.2953,38953.0
2020-04-14 09:40:00,154.76,155.28,154.65,155.27,23959.0,144.2673,144.7521,144.1648,144.7427,23959.0
2020-04-14 09:50:00,155.38,155.42,155.12,155.42,6209.0,144.8453,144.8826,144.6029,144.8826,6209.0
2020-04-14 10:00:00,155.59,155.59,155.25,155.39,10607.0,145.041,145.041,144.7241,144.8546,10607.0
2020-04-14 10:10:00,155.5,156.0,155.4,156.0,17897.0,144.9571,145.4232,144.8639,145.4232,17897.0
2020-04-14 10:20:00,155.96,156.04,155.48,155.64,10302.0,145.386,145.4605,144.9385,145.0876,10302.0
2020-04-14 10:30:00,155.62,155.65,155.19,155.2,9016.0,145.069,145.097,144.6682,144.6775,9016.0
2020-04-14 10:40:00,155.21,155.58,155.08,155.18,24554.0,144.6868,145.0317,144.5656,144.6588,24554.0
2020-04-14 10:50:00,155.42,155.42,154.81,154.86,4431.0,144.8826,144.8826,144.3139,144.3605,4431.0
2020-04-14 11:00:00,154.79,154.98,154.21,154.3,14385.0,144.2953,144.4724,143.7546,143.8385,14385.0
2020-04-14 11:10:00,154.42,154.43,154.04,154.08,38160.0,143.9504,143.9597,143.5961,143.6334,38160.0
2020-04-14 11:20:00,154.01,154.65,153.98,154.35,10915.0,143.5682,144.1648,143.5402,143.8851,10915.0
2020-04-14 11:30:00,154.42,154.81,154.4,154.73,14352.0,143.9504,144.3139,143.9317,144.2393,14352.0
2020-04-14 11:40:00,154.66,154.86,154.53,154.72,16163.0,144.1741,144.3605,144.0529,144.23,16163.0
2020-04-14 11:50:00,154.79,154.81,154.43,154.55,16623.0,144.2953,144.3139,143.9597,144.0715,16623.0
2020-04-14 12:00:00,154.63,155.37,154.63,155.29,23661.0,144.1461,144.836,144.1461,144.7614,23661.0
2020-04-14 12:10:00,155.34,155.62,155.15,155.58,27194.0,144.808,145.069,144.6309,145.0317,27194.0
2020-04-14 12:20:00,155.66,155.66,155.41,155.44,6969.0,145.1063,145.1063,144.8732,144.9012,6969.0
2020-04-14 12:30:00,155.52,155.58,155.39,155.44,11403.0,144.9758,145.0317,144.8546,144.9012,11403.0
2020-04-14 12:40:00,155.4,155.53,155.32,155.37,8018.0,144.8639,144.9851,144.7893,144.836,8018.0
2020-04-14 12:50:00,155.45,155.68,155.41,155.49,27288.0,144.9105,145.1249,144.8732,144.9478,27288.0
2020-04-14 13:00:00,155.51,155.55,155.22,155.33,4933.0,144.9665,145.0037,144.6961,144.7987,4933.0
2020-04-14 13:10:00,155.34,155.42,155.25,155.27,6836.0,144.808,144.8826,144.7241,144.7427,6836.0
2020-04-14 13:20:00,155.24,155.52,155.19,155.49,66177.0,144.7148,144.9758,144.6682,144.9478,66177.0
2020-04-14 13:30:00,155.47,155.73,155.47,155.59,20712.0,144.9292,145.1715,144.9292,145.041,20712.0
2020-04-14 13:40:00,155.63,155.88,155.6,155.87,9585.0,145.0783,145.3114,145.0504,145.3021,9585.0
2020-04-14 13:50:00,155.86,156.08,155.83,155.94,18651.0,145.2927,145.4978,145.2648,145.3673,18651.0
2020-04-14 14:00:00,155.92,155.92,155.72,155.76,6183.0,145.3487,145.3487,145.1622,145.1995,6183.0
2020-04-14 14:10:00,155.82,156.09,155.82,156.05,11562.0,145.2554,145.5071,145.2554,145.4698,11562.0
2020-04-14 14:20:00,156.14,156.22,155.96,155.96,8632.0,145.5537,145.6283,145.386,145.386,8632.0
2020-04-14 14:30:00,156.06,156.06,155.88,155.91,13964.0,145.4792,145.4792,145.3114,145.3393,13964.0
2020-04-14 14:40:00,155.94,156.02,155.77,155.8,25075.0,145.3673,145.4419,145.2088,145.2368,25075.0
2020-04-14 14:50:00,155.89,156.11,155.88,156.01,7859.0,145.3207,145.5258,145.3114,145.4326,7859.0
2020-04-14 15:00:00,155.92,155.95,155.5,155.58,19773.0,145.3487,145.3766,144.9571,145.0317,19773.0
2020-04-14 15:10:00,155.48,155.66,155.31,155.58,23463.0,144.9385,145.1063,144.78,145.0317,23463.0
2020-04-14 15:20:00,155.57,155.85,155.34,155.82,52828.0,145.0224,145.2834,144.808,145.2554,52828.0
2020-04-14 15:30:00,155.82,156.06,155.77,155.99,78843.0,145.2554,145.4792,145.2088,145.4139,78843.0
2020-04-14 15:40:00,156.01,156.26,155.91,156.26,36509.0,145.4326,145.6656,145.3393,145.6656,36509.0
2020-04-14 15:50:00,156.27,156.49,155.83,156.06,131199.0,145.6749,145.88,145.2648,145.4792,131199.0
2020-04-15 09:30:00,153.19,153.19,152.2,152.94,374432.0,142.8038,142.8038,141.8809,142.5707,374432.0
2020-04-15 09:40:00,152.85,152.85,151.93,152.21,260899.0,142.4868,142.4868,141.6292,141.8902,260899.0
2020-04-15 09:50:00,152.24,152.48,151.93,152.42,139009.0,141.9182,142.1419,141.6292,142.086,139009.0
2020-04-15 10:00:00,152.35,152.37,151.99,152.3,9057.0,142.0207,142.0394,141.6851,141.9741,9057.0
2020-04-15 10:10:00,152.15,152.35,151.59,151.63,10247.0,141.8343,142.0207,141.3122,141.3495,10247.0
2020-04-15 10:20:00,151.57,151.84,151.53,151.72,71072.0,141.2936,141.5453,141.2563,141.4334,71072.0
2020-04-15 10:30:00,151.73,151.87,151.34,151.5,18281.0,141.4427,141.5733,141.0792,141.2283,18281.0
2020-04-15 10:40:00,151.53,152.12,151.53,152.11,13591.0,141.2563,141.8063,141.2563,141.797,13591.0
2020-04-15 10:50:00,152.07,152.24,151.95,152.11,12186.0,141.7597,141.9182,141.6478,141.797,12186.0
2020-04-15 11:00:00,152.05,152.05,151.7,151.84,71884.0,141.741,141.741,141.4148,141.5453,71884.0
2020-04-15 11:10:00,151.87,152.1,151.63,151.77,118267.0,141.5733,141.7877,141.3495,141.48,118267.0
2020-04-15 11:20:00,151.58,151.94,151.47,151.94,25899.0,141.3029,141.6385,141.2004,141.6385,25899.0
2020-04-15 11:30:00,151.98,152.4,151.76,151.84,58449.0,141.6758,142.0673,141.4707,141.5453,58449.0
2020-04-15 11:40:00,151.89,151.91,151.51,151.55,61947.0,141.5919,141.6105,141.2377,141.2749,61947.0
2020-04-15 11:50:00,151.66,151.89,151.65,151.69,19936.0,141.3775,141.5919,141.3682,141.4055,19936.0
2020-04-15 12:00:00,151.76,152.03,151.67,151.75,23887.0,141.4707,141.7224,141.3868,141.4614,23887.0
2020-04-15 12:10:00,151.67,151.81,151.57,151.66,95102.0,141.3868,141.5173,141.2936,141.3775,95102.0
2020-04-15 12:20:00,151.72,152.2,151.72,152.2,13693.0,141.4334,141.8809,141.4334,141.8809,13693.0
2020-04-15 12:30:00,152.12,152.31,152.08,152.24,16251.0,141.8063,141.9834,141.769,141.9182,16251.0
2020-04-15 12:40:00,152.19,152.52,152.16,152.42,10151.0,141.8716,142.1792,141.8436,142.086,10151.0
2020-04-15 12:50:00,152.56,152.67,152.42,152.47,8696.0,142.2165,142.319,142.086,142.1326,8696.0
2020-04-15 13:00:00,152.37,152.64,152.34,152.62,2571.0,142.0394,142.291,142.0114,142.2724,2571.0
2020-04-15 13:10:00,152.75,153.15,152.65,153.11,8274.0,142.3936,142.7665,142.3004,142.7292,8274.0
2020-04-15 13:20:00,152.92,152.92,152.57,152.62,3594.0,142.5521,142.5521,142.2258,142.2724,3594.0
2020-04-15 13:30:00,152.49,152.57,152.34,152.38,8633.0,142.1512,142.2258,142.0114,142.0487,8633.0
2020-04-15 13:40:00,152.34,152.63,152.27,152.51,7659.0,142.0114,142.2817,141.9461,142.1699,7659.0
2020-04-15 13:50:00,152.52,152.6,152.24,152.31,38965.0,142.1792,142.2538,141.9182,141.9834,38965.0
2020-04-15 14:00:00,152.31,152.81,152.31,152.63,9873.0,141.9834,142.4495,141.9834,142.2817,9873.0
2020-04-15 14:10:00,152.67,153.06,152.66,152.96,8019.0,142.319,142.6826,142.3097,142.5894,8019.0
2020-04-15 14:20:00,152.96,153.21,152.88,153.15,23322.0,142.5894,142.8224,142.5148,142.7665,23322.0
2020-04-15 14:30:00,153.23,153.4,153.01,153.4,22491.0,142.841,142.9995,142.636,142.9995,22491.0
2020-04-15 14:40:00,153.39,153.43,153.21,153.31,12720.0,142.9902,143.0275,142.8224,142.9156,12720.0
2020-04-15 14:50:00,153.21,153.49,153.05,153.45,24207.0,142.8224,143.0834,142.6732,143.0461,24207.0
2020-04-15 15:00:00,153.49,153.55,152.91,153.0,23252.0,143.0834,143.1393,142.5427,142.6266,23252.0
2020-04-15 15:10:00,152.88,153.14,152.81,153.14,30284.0,142.5148,142.7571,142.4495,142.7571,30284.0
2020-04-15 15:20:00,153.11,153.22,152.6,152.71,20616.0,142.7292,142.8317,142.2538,142.3563,20616.0
2020-04-15 15:30:00,152.75,152.84,152.51,152.79,51738.0,142.3936,142.4775,142.1699,142.4309,51738.0
2020-04-15 15:40:00,152.74,152.93,152.39,152.82,43909.0,142.3843,142.5614,142.058,142.4588,43909.0
2020-04-15 15:50:00,152.72,152.75,152.28,152.58,36388.0,142.3656,142.3936,141.9555,142.2351,36388.0
2020-04-16 09:30:00,153.44,153.66,152.7,152.84,17622.0,143.0368,143.2419,142.347,142.4775,17622.0
2020-04-16 09:40:00,152.97,153.22,152.63,152.76,3003.0,142.5987,142.8317,142.2817,142.4029,3003.0
2020-04-16 09:50:00,152.61,152.75,152.12,152.17,7284.0,142.2631,142.3936,141.8063,141.8529,7284.0
2020-04-16 10:00:00,152.13,152.23,151.77,151.8,58215.0,141.8156,141.9088,141.48,141.508,58215.0
2020-04-16 10:10:00,151.77,151.92,151.53,151.91,7421.0,141.48,141.6199,141.2563,141.6105,7421.0
2020-04-16 10:20:00,151.88,152.4,151.88,152.39,11954.0,141.5826,142.0673,141.5826,142.058,11954.0
2020-04-16 10:30:00,152.46,152.46,152.15,152.25,4386.0,142.1233,142.1233,141.8343,141.9275,4386.0
2020-04-16 10:40:00,152.1,152.84,152.03,152.78,18898.0,141.7877,142.4775,141.7224,142.4216,18898.0
2020-04-16 10:50:00,152.62,152.96,152.46,152.95,16526.0,142.2724,142.5894,142.1233,142.58,16526.0
2020-04-16 11:00:00,153.04,153.4,152.87,153.31,10010.0,142.6639,142.9995,142.5055,142.9156,10010.0
2020-04-16 11:10:00,153.3,153.41,153.16,153.34,6335.0,142.9063,143.0088,142.7758,142.9436,6335.0
2020-04-16 11:20:00,153.42,153.54,153.31,153.5,10937.0,143.0182,143.13,142.9156,143.0927,10937.0
2020-04-16 11:30:00,153.22,153.23,152.9,153.13,2677.0,142.8317,142.841,142.5334,142.7478,2677.0
2020-04-16 11:40:00,153.32,153.4,153.08,153.2,12999.0,142.9249,142.9995,142.7012,142.8131,12999.0
2020-04-16 11:50:00,153.21,153.8,153.09,153.7,11038.0,142.8224,143.3724,142.7105,143.2792,11038.0
2020-04-16 12:00:00,153.66,153.67,152.89,152.97,10223.0,143.2419,143.2512,142.5241,142.5987,10223.0
2020-04-16 12:10:00,152.99,152.99,152.26,152.29,7497.0,142.6173,142.6173,141.9368,141.9648,7497.0
2020-04-16 12:20:00,152.1,152.29,152.01,152.25,7480.0,141.7877,141.9648,141.7038,141.9275,7480.0
2020-04-16 12:30:00,152.07,152.07,151.5,151.8,5392.0,141.7597,141.7597,141.2283,141.508,5392.0
2020-04-16 12:40:00,151.76,152.11,151.73,152.03,10364.0,141.4707,141.797,141.4427,141.7224,10364.0
2020-04-16 12:50:00,152.1,152.34,151.97,152.23,6249.0,141.7877,142.0114,141.6665,141.9088,6249.0
2020-04-16 13:00:00,152.25,152.41,152.18,152.25,41026.0,141.9275,142.0766,141.8622,141.9275,41026.0
2020-04-16 13:10:00,152.21,152.38,152.09,152.28,2827.0,141.8902,142.0487,141.7783,141.9555,2827.0
2020-04-16 13:20:00,152.36,152.46,152.36,152.42,4758.0,142.03,142.1233,142.03,142.086,4758.0
2020-04-16 13:30:00,152.5,152.77,152.5,152.55,4881.0,142.1605,142.4122,142.1605,142.2071,4881.0
2020-04-16 13:40:00,152.54,152.73,152.48,152.54,6928.0,142.1978,142.3749,142.1419,142.1978,6928.0
2020-04-16 13:50:00,152.6,152.6,152.18,152.35,2910.0,142.2538,142.2538,141.8622,142.0207,2910.0
2020-04-16 14:00:00,152.07,152.71,152.06,152.71,7952.0,141.7597,142.3563,141.7504,142.3563,7952.0
2020-04-16 14:10:00,152.69,153.01,152.66,152.83,1473.0,142.3377,142.636,142.3097,142.4682,1473.0
2020-04-16 14:20:00,152.57,152.77,152.55,152.71,5991.0,142.2258,142.4122,142.2071,142.3563,5991.0
2020-04-16 14:30:00,152.64,153.21,152.64,153.08,25693.0,142.291,142.8224,142.291,142.7012,25693.0
2020-04-16 14:40:00,153.06,153.09,152.77,152.78,7896.0,142.6826,142.7105,142.4122,142.4216,7896.0
2020-04-16 14:50:00,152.67,152.91,152.52,152.85,31479.0,142.319,142.5427,142.1792,142.4868,31479.0
2020-04-16 15:00:00,152.65,152.72,152.48,152.62,6078.0,142.3004,142.3656,142.1419,142.2724,6078.0
2020-04-16 15:10:00,152.56,152.78,152.43,152.55,47971.0,142.2165,142.4216,142.0953,142.2071,47971.0
2020-04-16 15:20:00,152.52,153.08,152.51,153.04,10860.0,142.1792,142.7012,142.1699,142.6639,10860.0
2020-04-16 15:30:00,153.15,153.45,153.06,153.33,53630.0,142.7665,143.0461,142.6826,142.9343,53630.0
2020-04-16 15:40:00,153.36,153.38,153.12,153.29,96375.0,142.9622,142.9809,142.7385,142.897,96375.0
2020-04-16 15:50:00,153.18,153.72,153.18,153.42,25804.0,142.7944,143.2978,142.7944,143.0182,25804.0
2020-04-17 09:30:00,156.86,156.88,156.36,156.7,21681.0,146.2249,146.2436,145.7588,146.0758,21681.0
2020-04-17 09:40:00,156.65,156.74,156.18,156.69,19302.0,146.0292,146.1131,145.591,146.0665,19302.0
2020-04-17 09:50:00,156.6,156.98,156.49,156.98,3414.0,145.9826,146.3368,145.88,146.3368,3414.0
2020-04-17 10:00:00,156.79,157.01,156.67,156.91,19654.0,146.1597,146.3648,146.0478,146.2715,19654.0
2020-04-17 10:10:00,156.83,156.83,155.81,155.93,12644.0,146.197,146.197,145.2461,145.358,12644.0
2020-04-17 10:20:00,156.01,156.2,155.78,156.16,5246.0,145.4326,145.6097,145.2182,145.5724,5246.0
2020-04-17 10:30:00,156.06,156.06,155.58,155.69,11758.0,145.4792,145.4792,145.0317,145.1343,11758.0
2020-04-17 10:40:00,155.76,155.96,155.31,155.36,8626.0,145.1995,145.386,144.78,144.8266,8626.0
2020-04-17 10:50:00,155.53,155.95,155.52,155.81,2350.0,144.9851,145.3766,144.9758,145.2461,2350.0
2020-04-17 11:00:00,155.83,156.1,155.83,156.03,15733.0,145.2648,145.5165,145.2648,145.4512,15733.0
2020-04-17 11:10:00,155.97,155.99,155.56,155.73,13976.0,145.3953,145.4139,145.0131,145.1715,13976.0
2020-04-17 11:20:00,155.68,155.78,155.32,155.4,15125.0,145.1249,145.2182,144.7893,144.8639,15125.0
2020-04-17 11:30:00,155.54,155.93,155.4,155.92,5610.0,144.9944,145.358,144.8639,145.3487,5610.0
2020-04-17 11:40:00,155.93,156.05,155.82,155.98,23414.0,145.358,145.4698,145.2554,145.4046,23414.0
2020-04-17 11:50:00,155.9,156.05,155.77,155.83,35023.0,145.33,145.4698,145.2088,145.2648,35023.0
2020-04-17 12:00:00,155.9,155.96,155.67,155.71,57925.0,145.33,145.386,145.1156,145.1529,57925.0
2020-04-17 12:10:00,155.71,156.15,155.67,156.15,2978.0,145.1529,145.5631,145.1156,145.5631,2978.0
2020-04-17 12:20:00,156.14,156.14,155.79,155.86,2958.0,145.5537,145.5537,145.2275,145.2927,2958.0
2020-04-17 12:30:00,155.92,156.32,155.92,156.23,2888.0,145.3487,145.7215,145.3487,145.6376,2888.0
2020-04-17 12:40:00,156.2,156.43,156.2,156.43,11863.0,145.6097,145.8241,145.6097,145.8241,11863.0
2020-04-17 12:50:00,156.48,156.55,156.38,156.4,39944.0,145.8707,145.9359,145.7775,145.7961,39944.0
2020-04-17 13:00:00,156.32,156.47,156.25,156.44,10679.0,145.7215,145.8614,145.6563,145.8334,10679.0
2020-04-17 13:10:00,156.46,156.59,156.29,156.59,7008.0,145.8521,145.9732,145.6936,145.9732,7008.0
2020-04-17 13:20:00,156.44,156.44,156.22,156.29,3561.0,145.8334,145.8334,145.6283,145.6936,3561.0
2020-04-17 13:30:00,156.27,156.41,156.18,156.4,12985.0,145.6749,145.8054,145.591,145.7961,12985.0
2020-04-17 13:40:00,156.42,156.47,156.08,156.08,20095.0,145.8148,145.8614,145.4978,145.4978,20095.0
2020-04-17 13:50:00,156.12,156.23,156.04,156.17,27650.0,145.5351,145.6376,145.4605,145.5817,27650.0
2020-04-17 14:00:00,156.14,156.15,155.91,156.05,10335.0,145.5537,145.5631,145.3393,145.4698,10335.0
2020-04-17 14:10:00,155.97,156.05,155.86,156.03,16692.0,145.3953,145.4698,145.2927,145.4512,16692.0
2020-04-17 14:20:00,156.02,156.13,155.88,155.88,13968.0,145.4419,145.5444,145.3114,145.3114,13968.0
2020-04-17 14:30:00,155.89,155.89,155.49,155.63,22965.0,145.3207,145.3207,144.9478,145.0783,22965.0
2020-04-17 14:40:00,155.65,155.82,155.54,155.8,21397.0,145.097,145.2554,144.9944,145.2368,21397.0
2020-04-17 14:50:00,155.8,155.97,155.68,155.97,3477.0,145.2368,145.3953,145.1249,145.3953,3477.0
2020-04-17 15:00:00,155.91,156.13,155.9,156.11,16024.0,145.3393,145.5444,145.33,145.5258,16024.0
2020-04-17 15:10:00,156.12,156.44,156.05,156.44,11789.0,145.5351,145.8334,145.4698,145.8334,11789.0
2020-04-17 15:20:00,156.42,156.51,156.25,156.51,17847.0,145.8148,145.8987,145.6563,145.8987,17847.0
2020-04-17 15:30:00,156.52,156.99,156.5,156.97,37429.0,145.908,146.3461,145.8893,146.3275,37429.0
2020-04-17 15:40:00,156.96,157.3,156.87,157.21,39203.0,146.3182,146.6351,146.2343,146.5512,39203.0
2020-04-17 15:50:00,157.27,157.96,157.27,157.55,23148.0,146.6071,147.2504,146.6071,146.8681,23148.0
2020-04-20 09:30:00,155.39,155.71,155.19,155.53,19649.0,144.8546,145.1529,144.6682,144.9851,19649.0
2020-04-20 09:40:00,155.52,156.14,155.44,155.97,17047.0,144.9758,145.5537,144.9012,145.3953,17047.0
2020-04-20 09:50:00,156.0,156.04,155.74,155.75,111633.0,145.4232,145.4605,145.1809,145.1902,111633.0
2020-04-20 10:00:00,155.79,155.93,155.64,155.93,6591.0,145.2275,145.358,145.0876,145.358,6591.0
2020-04-20 10:10:00,156.02,156.16,155.91,156.09,94182.0,145.4419,145.5724,145.3393,145.5071,94182.0
2020-04-20 10:20:00,156.08,156.17,155.88,156.14,19386.0,145.4978,145.5817,145.3114,145.5537,19386.0
2020-04-20 10:30:00,155.99,156.24,155.99,155.99,21004.0,145.4139,145.647,145.4139,145.4139,21004.0
2020-04-20 10:40:00,156.01,156.85,155.95,156.75,28266.0,145.4326,146.2156,145.3766,146.1224,28266.0
2020-04-20 10:50:00,156.74,156.97,156.74,156.9,12177.0,146.1131,146.3275,146.1131,146.2622,12177.0
2020-04-20 11:00:00,156.93,157.09,156.85,156.97,20926.0,146.2902,146.4393,146.2156,146.3275,20926.0
2020-04-20 11:10:00,157.03,157.04,156.62,156.77,6358.0,146.3834,146.3927,146.0012,146.141,6358.0
2020-04-20 11:20:00,156.75,157.07,156.68,156.88,4422.0,146.1224,146.4207,146.0571,146.2436,4422.0
2020-04-20 11:30:00,156.82,157.4,156.76,157.4,33821.0,146.1876,146.7283,146.1317,146.7283,33821.0
2020-04-20 11:40:00,157.42,157.43,157.26,157.35,19519.0,146.747,146.7563,146.5978,146.6817,19519.0
2020-04-20 11:50:00,157.33,157.35,157.21,157.29,14167.0,146.6631,146.6817,146.5512,146.6258,14167.0
2020-04-20 12:00:00,157.29,157.31,157.07,157.24,5659.0,146.6258,146.6444,146.4207,146.5792,5659.0
2020-04-20 12:10:00,157.2,157.2,156.85,156.94,36456.0,146.5419,146.5419,146.2156,146.2995,36456.0
2020-04-20 12:20:00,156.98,157.13,156.94,157.1,28813.0,146.3368,146.4766,146.2995,146.4487,28813.0
2020-04-20 12:30:00,157.02,157.31,157.01,157.31,10120.0,146.3741,146.6444,146.3648,146.6444,10120.0
2020-04-20 12:40:00,157.23,157.23,157.14,157.23,13119.0,146.5698,146.5698,146.4859,146.5698,13119.0
2020-04-20 12:50:00,157.19,157.19,156.97,157.04,32625.0,146.5326,146.5326,146.3275,146.3927,32625.0
2020-04-20 13:00:00,156.98,156.98,156.54,156.63,88769.0,146.3368,146.3368,145.9266,146.0105,88769.0
2020-04-20 13:10:00,156.7,156.7,156.45,156.47,8834.0,146.0758,146.0758,145.8427,145.8614,8834.0
2020-04-20 13:20:00,156.47,156.53,156.26,156.53,14191.0,145.8614,145.9173,145.6656,145.9173,14191.0
2020-04-20 13:30:00,156.53,156.53,156.25,156.46,21861.0,145.9173,145.9173,145.6563,145.8521,21861.0
2020-04-20 13:40:00,156.48,156.66,156.47,156.49,12687.0,145.8707,146.0385,145.8614,145.88,12687.0
2020-04-20 13:50:00,156.59,156.73,156.51,156.62,13543.0,145.9732,146.1037,145.8987,146.0012,13543.0
2020-04-20 14:00:00,156.62,156.78,156.52,156.65,6624.0,146.0012,146.1504,145.908,146.0292,6624.0
2020-04-20 14:10:00,156.68,156.69,155.97,155.98,32890.0,146.0571,146.0665,145.3953,145.4046,32890.0
2020-04-20 14:20:00,156.05,156.05,155.44,155.44,37963.0,145.4698,145.4698,144.9012,144.9012,37963.0
2020-04-20 14:30:00,155.46,155.91,155.45,155.75,23613.0,144.9199,145.3393,144.9105,145.1902,23613.0
2020-04-20 14:40:00,155.78,155.95,155.57,155.95,22673.0,145.2182,145.3766,145.0224,145.3766,22673.0
2020-04-20 14:50:00,155.92,155.92,154.88,154.91,42132.0,145.3487,145.3487,144.3792,144.4071,42132.0
2020-04-20 15:00:00,154.9,155.37,154.7,155.06,28882.0,144.3978,144.836,144.2114,144.547,28882.0
2020-04-20 15:10:00,155.14,155.28,154.93,154.94,42775.0,144.6215,144.7521,144.4258,144.4351,42775.0
2020-04-20 15:20:00,154.89,155.2,154.88,155.14,35163.0,144.3885,144.6775,144.3792,144.6215,35163.0
2020-04-20 15:30:00,155.34,155.66,155.22,155.24,29261.0,144.808,145.1063,144.6961,144.7148,29261.0
2020-04-20 15:40:00,155.25,155.47,155.1,155.45,31190.0,144.7241,144.9292,144.5843,144.9105,31190.0
2020-04-20 15:50:00,155.43,155.54,154.88,154.88,26371.0,144.8919,144.9944,144.3792,144.3792,26371.0
2020-04-21 09:30:00,152.43,152.54,151.45,151.55,158520.0,142.0953,142.1978,141.1817,141.2749,158520.0
2020-04-21 09:40:00,151.54,152.41,151.48,152.39,93022.0,141.2656,142.0766,141.2097,142.058,93022.0
2020-04-21 09:50:00,152.31,152.99,152.0,152.62,35512.0,141.9834,142.6173,141.6944,142.2724,35512.0
2020-04-21 10:00:00,152.77,152.81,152.36,152.44,37671.0,142.4122,142.4495,142.03,142.1046,37671.0
2020-04-21 10:10:00,152.42,152.51,151.86,151.95,66622.0,142.086,142.1699,141.5639,141.6478,66622.0
2020-04-21 10:20:00,151.95,152.45,151.91,152.33,21604.0,141.6478,142.1139,141.6105,142.0021,21604.0
2020-04-21 10:30:00,152.33,152.42,151.72,151.83,46871.0,142.0021,142.086,141.4334,141.536,46871.0
2020-04-21 10:40:00,151.7,151.86,151.23,151.24,51055.0,141.4148,141.5639,140.9766,140.986,51055.0
2020-04-21 10:50:00,151.26,151.31,150.71,150.8,15191.0,141.0046,141.0512,140.4919,140.5758,15191.0
2020-04-21 11:00:00,150.8,150.8,150.39,150.62,20912.0,140.5758,140.5758,140.1936,140.408,20912.0
2020-04-21 11:10:00,150.55,150.55,149.89,150.27,16056.0,140.3427,140.3427,139.7275,140.0817,16056.0
2020-04-21 11:20:00,150.38,150.57,149.85,149.88,21470.0,140.1843,140.3614,139.6902,139.7182,21470.0
2020-04-21 11:30:00,150.27,150.55,149.81,149.89,16569.0,140.0817,140.3427,139.6529,139.7275,16569.0
2020-04-21 11:40:00,149.9,150.05,149.67,150.03,21336.0,139.7368,139.8766,139.5224,139.858,21336.0
2020-04-21 11:50:00,150.13,150.43,150.12,150.43,2460.0,139.9512,140.2309,139.9419,140.2309,2460.0
2020-04-21 12:00:00,150.35,150.36,150.13,150.26,24039.0,140.1563,140.1656,139.9512,140.0724,24039.0
2020-04-21 12:10:00,150.38,150.55,150.23,150.29,10965.0,140.1843,140.3427,140.0444,140.1004,10965.0
2020-04-21 12:20:00,150.3,150.33,150.05,150.06,10789.0,140.1097,140.1377,139.8766,139.886,10789.0
2020-04-21 12:30:00,150.07,150.15,149.69,149.74,28391.0,139.8953,139.9699,139.5411,139.5877,28391.0
2020-04-21 12:40:00,149.8,149.91,149.6,149.87,30567.0,139.6436,139.7461,139.4572,139.7089,30567.0
2020-04-21 12:50:00,149.92,150.36,149.91,150.16,14950.0,139.7555,140.1656,139.7461,139.9792,14950.0
2020-04-21 13:00:00,150.25,150.55,150.25,150.47,8988.0,140.0631,140.3427,140.0631,140.2682,8988.0
2020-04-21 13:10:00,150.46,150.64,150.34,150.64,15667.0,140.2588,140.4266,140.147,140.4266,15667.0
2020-04-21 13:20:00,150.57,150.97,150.55,150.85,5414.0,140.3614,140.7343,140.3427,140.6224,5414.0
2020-04-21 13:30:00,150.98,151.2,150.72,151.19,2769.0,140.7436,140.9487,140.5012,140.9394,2769.0
2020-04-21 13:40:00,151.13,151.14,150.59,150.61,14530.0,140.8834,140.8927,140.38,140.3987,14530.0
2020-04-21 13:50:00,150.64,150.82,150.6,150.7,2740.0,140.4266,140.5944,140.3894,140.4826,2740.0
2020-04-21 14:00:00,150.51,151.09,150.49,151.05,6461.0,140.3055,140.8461,140.2868,140.8088,6461.0
2020-04-21 14:10:00,150.92,151.12,150.84,150.86,3595.0,140.6877,140.8741,140.6131,140.6317,3595.0
2020-04-21 14:20:00,150.88,151.57,150.8,151.22,31475.0,140.6504,141.2936,140.5758,140.9673,31475.0
2020-04-21 14:30:00,151.28,151.28,150.71,150.78,23801.0,141.0233,141.0233,140.4919,140.5572,23801.0
2020-04-21 14:40:00,150.62,150.63,150.35,150.47,11464.0,140.408,140.4173,140.1563,140.2682,11464.0
2020-04-21 14:50:00,150.35,150.63,150.3,150.38,14927.0,140.1563,140.4173,140.1097,140.1843,14927.0
2020-04-21 15:00:00,150.44,150.69,150.04,150.12,31340.0,140.2402,140.4733,139.8673,139.9419,31340.0
2020-04-21 15:10:00,150.15,150.95,150.14,150.9,37765.0,139.9699,140.7156,139.9605,140.669,37765.0
2020-04-21 15:20:00,150.93,151.1,150.75,150.84,15837.0,140.697,140.8555,140.5292,140.6131,15837.0
2020-04-21 15:30:00,150.84,151.44,150.59,151.13,13569.0,140.6131,141.1724,140.38,140.8834,13569.0
2020-04-21 15:40:00,151.21,151.22,150.56,150.56,52934.0,140.958,140.9673,140.3521,140.3521,52934.0
2020-04-21 15:50:00,150.4,150.53,150.01,150.2,80877.0,140.2029,140.3241,139.8394,140.0165,80877.0
2020-04-22 09:30:00,153.23,153.46,152.68,153.02,22775.0,142.841,143.0555,142.3283,142.6453,22775.0
2020-04-22 09:40:00,153.05,153.25,152.47,152.48,30724.0,142.6732,142.8597,142.1326,142.1419,30724.0
2020-04-22 09:50:00,152.52,152.77,152.39,152.66,13223.0,142.1792,142.4122,142.058,142.3097,13223.0
2020-04-22 10:00:00,152.87,152.94,152.44,152.48,5244.0,142.5055,142.5707,142.1046,142.1419,5244.0
2020-04-22 10:10:00,152.62,152.71,152.34,152.54,9395.0,142.2724,142.3563,142.0114,142.1978,9395.0
2020-04-22 10:20:00,152.73,152.98,152.62,152.69,13924.0,142.3749,142.608,142.2724,142.3377,13924.0
2020-04-22 10:30:00,152.78,153.15,152.75,153.1,12827.0,142.4216,142.7665,142.3936,142.7199,12827.0
2020-04-22 10:40:00,153.09,153.25,152.9,152.91,12409.0,142.7105,142.8597,142.5334,142.5427,12409.0
2020-04-22 10:50:00,153.0,153.0,152.71,152.74,6867.0,142.6266,142.6266,142.3563,142.3843,6867.0
2020-04-22 11:00:00,152.66,152.87,152.49,152.87,8297.0,142.3097,142.5055,142.1512,142.5055,8297.0
2020-04-22 11:10:00,152.67,153.15,152.65,153.13,5379.0,142.319,142.7665,142.3004,142.7478,5379.0
2020-04-22 11:20:00,153.06,153.22,152.94,153.05,11476.0,142.6826,142.8317,142.5707,142.6732,11476.0
2020-04-22 11:30:00,153.07,153.12,153.03,153.12,1596.0,142.6919,142.7385,142.6546,142.7385,1596.0
2020-04-22 11:40:00,153.21,153.37,153.17,153.25,8798.0,142.8224,142.9716,142.7851,142.8597,8798.0
2020-04-22 11:50:00,153.35,153.37,153.16,153.27,2041.0,142.9529,142.9716,142.7758,142.8783,2041.0
2020-04-22 12:00:00,153.38,153.38,153.12,153.13,2755.0,142.9809,142.9809,142.7385,142.7478,2755.0
2020-04-22 12:10:00,153.12,153.27,153.12,153.27,1169.0,142.7385,142.8783,142.7385,142.8783,1169.0
2020-04-22 12:20:00,153.25,153.34,153.15,153.31,13906.0,142.8597,142.9436,142.7665,142.9156,13906.0
2020-04-22 12:30:00,153.3,153.4,153.2,153.36,3861.0,142.9063,142.9995,142.8131,142.9622,3861.0
2020-04-22 12:40:00,153.42,153.52,153.33,153.33,1400.0,143.0182,143.1114,142.9343,142.9343,1400.0
2020-04-22 12:50:00,153.26,153.27,153.07,153.14,3669.0,142.869,142.8783,142.6919,142.7571,3669.0
2020-04-22 13:00:00,153.2,153.2,153.0,153.04,2375.0,142.8131,142.8131,142.6266,142.6639,2375.0
2020-04-22 13:10:00,153.1,153.23,153.08,153.22,11218.0,142.7199,142.841,142.7012,142.8317,11218.0
2020-04-22 13:20:00,153.25,153.44,153.25,153.44,3412.0,142.8597,143.0368,142.8597,143.0368,3412.0
2020-04-22 13:30:00,153.52,153.56,153.39,153.44,3041.0,143.1114,143.1487,142.9902,143.0368,3041.0
2020-04-22 13:40:00,153.3,153.52,153.3,153.52,7290.0,142.9063,143.1114,142.9063,143.1114,7290.0
2020-04-22 13:50:00,153.45,153.66,153.41,153.53,3412.0,143.0461,143.2419,143.0088,143.1207,3412.0
2020-04-22 14:00:00,153.55,153.61,153.43,153.49,9249.0,143.1393,143.1953,143.0275,143.0834,9249.0
2020-04-22 14:10:00,153.48,153.49,153.35,153.4,8070.0,143.0741,143.0834,142.9529,142.9995,8070.0
2020-04-22 14:20:00,153.47,153.67,153.47,153.53,33087.0,143.0648,143.2512,143.0648,143.1207,33087.0
2020-04-22 14:30:00,153.58,153.81,153.58,153.75,3281.0,143.1673,143.3817,143.1673,143.3258,3281.0
2020-04-22 14:40:00,153.81,153.97,153.81,153.97,6973.0,143.3817,143.5309,143.3817,143.5309,6973.0
2020-04-22 14:50:00,153.93,154.02,153.77,153.97,23727.0,143.4936,143.5775,143.3444,143.5309,23727.0
2020-04-22 15:00:00,153.94,154.1,153.84,153.98,11026.0,143.5029,143.6521,143.4097,143.5402,11026.0
2020-04-22 15:10:00,153.9,153.96,153.77,153.94,18238.0,143.4656,143.5216,143.3444,143.5029,18238.0
2020-04-22 15:20:00,153.94,154.15,153.9,154.01,24734.0,143.5029,143.6987,143.4656,143.5682,24734.0
2020-04-22 15:30:00,153.92,154.11,153.88,154.09,29707.0,143.4843,143.6614,143.447,143.6427,29707.0
2020-04-22 15:40:00,154.04,154.21,153.85,154.13,39079.0,143.5961,143.7546,143.419,143.68,39079.0
2020-04-22 15:50:00,154.17,154.37,153.47,153.48,21262.0,143.7173,143.9038,143.0648,143.0741,21262.0
2020-04-23 09:30:00,154.35,155.15,154.16,155.05,13238.0,143.8851,144.6309,143.708,144.5376,13238.0
2020-04-23 09:40:00,155.03,155.24,154.73,154.88,6360.0,144.519,144.7148,144.2393,144.3792,6360.0
2020-04-23 09:50:00,154.81,154.83,154.51,154.83,15667.0,144.3139,144.3326,144.0343,144.3326,15667.0
2020-04-23 10:00:00,154.86,155.04,154.62,154.99,4048.0,144.3605,144.5283,144.1368,144.4817,4048.0
2020-04-23 10:10:00,155.07,155.25,154.82,155.25,6481.0,144.5563,144.7241,144.3232,144.7241,6481.0
2020-04-23 10:20:00,155.26,155.41,155.2,155.21,7342.0,144.7334,144.8732,144.6775,144.6868,7342.0
2020-04-23 10:30:00,155.34,155.73,155.33,155.72,13509.0,144.808,145.1715,144.7987,145.1622,13509.0
2020-04-23 10:40:00,155.81,156.15,155.79,155.84,12206.0,145.2461,145.5631,145.2275,145.2741,12206.0
2020-04-23 10:50:00,155.86,155.93,155.78,155.82,12600.0,145.2927,145.358,145.2182,145.2554,12600.0
2020-04-23 11:00:00,155.72,155.75,155.54,155.64,11944.0,145.1622,145.1902,144.9944,145.0876,11944.0
2020-04-23 11:10:00,155.65,155.76,155.52,155.68,31395.0,145.097,145.1995,144.9758,145.1249,31395.0
2020-04-23 11:20:00,155.59,155.88,155.55,155.79,49038.0,145.041,145.3114,145.0037,145.2275,49038.0
2020-04-23 11:30:00,155.83,155.83,155.19,155.21,35776.0,145.2648,145.2648,144.6682,144.6868,35776.0
2020-04-23 11:40:00,155.19,155.3,155.01,155.06,5391.0,144.6682,144.7707,144.5004,144.547,5391.0
2020-04-23 11:50:00,155.07,155.28,155.05,155.28,10666.0,144.5563,144.7521,144.5376,144.7521,10666.0
2020-04-23 12:00:00,155.2,155.49,155.18,155.49,6320.0,144.6775,144.9478,144.6588,144.9478,6320.0
2020-04-23 12:10:00,155.5,155.54,155.42,155.54,3342.0,144.9571,144.9944,144.8826,144.9944,3342.0
2020-04-23 12:20:00,155.45,155.73,155.45,155.73,7347.0,144.9105,145.1715,144.9105,145.1715,7347.0
2020-04-23 12:30:00,155.69,155.75,155.57,155.74,3739.0,145.1343,145.1902,145.0224,145.1809,3739.0
2020-04-23 12:40:00,155.75,155.75,153.93,154.57,17802.0,145.1902,145.1902,143.4936,144.0902,17802.0
2020-04-23 12:50:00,154.2,154.67,153.72,154.59,11880.0,143.7453,144.1834,143.2978,144.1088,11880.0
2020-04-23 13:00:00,154.78,155.01,154.69,154.85,6754.0,144.286,144.5004,144.2021,144.3512,6754.0
2020-04-23 13:10:00,154.79,155.14,154.75,154.75,5932.0,144.2953,144.6215,144.258,144.258,5932.0
2020-04-23 13:20:00,154.77,154.78,153.96,154.24,13868.0,144.2766,144.286,143.5216,143.7826,13868.0
2020-04-23 13:30:00,154.34,154.61,154.26,154.26,4795.0,143.8758,144.1275,143.8012,143.8012,4795.0
2020-04-23 13:40:00,154.29,154.29,153.77,153.77,21419.0,143.8292,143.8292,143.3444,143.3444,21419.0
2020-04-23 13:50:00,153.77,153.93,153.49,153.83,31604.0,143.3444,143.4936,143.0834,143.4004,31604.0
2020-04-23 14:00:00,153.9,153.97,153.62,153.62,3899.0,143.4656,143.5309,143.2046,143.2046,3899.0
2020-04-23 14:10:00,153.48,154.16,153.37,154.04,16926.0,143.0741,143.708,142.9716,143.5961,16926.0
2020-04-23 14:20:00,154.04,154.36,154.04,154.33,6528.0,143.5961,143.8944,143.5961,143.8665,6528.0
2020-04-23 14:30:00,154.31,154.5,154.17,154.19,41576.0,143.8478,144.0249,143.7173,143.736,41576.0
2020-04-23 14:40:00,154.21,154.48,154.21,154.33,16609.0,143.7546,144.0063,143.7546,143.8665,16609.0
2020-04-23 14:50:00,154.35,154.85,154.35,154.78,8483.0,143.8851,144.3512,143.8851,144.286,8483.0
2020-04-23 15:00:00,154.75,154.75,154.45,154.46,12730.0,144.258,144.258,143.9783,143.9877,12730.0
2020-04-23 15:10:00,154.33,154.35,153.81,153.81,10239.0,143.8665,143.8851,143.3817,143.3817,10239.0
2020-04-23 15:20:00,153.82,154.0,153.67,153.94,27199.0,143.391,143.5588,143.2512,143.5029,27199.0
2020-04-23 15:30:00,153.99,154.17,153.64,153.97,30851.0,143.5495,143.7173,143.2232,143.5309,30851.0
2020-04-23 15:40:00,154.0,154.26,153.86,154.06,16791.0,143.5588,143.8012,143.4283,143.6148,16791.0
2020-04-23 15:50:00,154.14,154.31,153.51,153.6,100280.0,143.6893,143.8478,143.1021,143.186,100280.0
2020-04-24 09:30:00,154.59,154.73,154.11,154.39,39490.0,144.1088,144.2393,143.6614,143.9224,39490.0
2020-04-24 09:40:00,154.28,154.34,153.49,153.5,46664.0,143.8199,143.8758,143.0834,143.0927,46664.0
2020-04-24 09:50:00,153.52,153.91,153.37,153.4,33039.0,143.1114,143.4749,142.9716,142.9995,33039.0
2020-04-24 10:00:00,153.72,153.82,153.4,153.46,15447.0,143.2978,143.391,142.9995,143.0555,15447.0
2020-04-24 10:10:00,153.58,153.96,153.58,153.95,4338.0,143.1673,143.5216,143.1673,143.5122,4338.0
2020-04-24 10:20:00,153.87,153.98,153.69,153.73,5607.0,143.4377,143.5402,143.2699,143.3071,5607.0
2020-04-24 10:30:00,153.62,154.21,153.59,154.15,10621.0,143.2046,143.7546,143.1766,143.6987,10621.0
2020-04-24 10:40:00,154.14,154.14,154.01,154.01,7859.0,143.6893,143.6893,143.5682,143.5682,7859.0
2020-04-24 10:50:00,154.1,154.1,153.69,153.81,10651.0,143.6521,143.6521,143.2699,143.3817,10651.0
2020-04-24 11:00:00,153.81,153.81,153.47,153.64,11945.0,143.3817,143.3817,143.0648,143.2232,11945.0
2020-04-24 11:10:00,153.41,153.55,153.24,153.54,11209.0,143.0088,143.1393,142.8504,143.13,11209.0
2020-04-24 11:20:00,153.64,153.74,153.59,153.69,6650.0,143.2232,143.3165,143.1766,143.2699,6650.0
2020-04-24 11:30:00,153.63,153.73,153.36,153.73,3398.0,143.2139,143.3071,142.9622,143.3071,3398.0
2020-04-24 11:40:00,153.7,153.84,153.53,153.83,26086.0,143.2792,143.4097,143.1207,143.4004,26086.0
2020-04-24 11:50:00,153.8,153.83,153.64,153.66,3205.0,143.3724,143.4004,143.2232,143.2419,3205.0
2020-04-24 12:00:00,153.61,153.9,153.5,153.9,66711.0,143.1953,143.4656,143.0927,143.4656,66711.0
2020-04-24 12:10:00,153.81,153.86,153.75,153.82,13393.0,143.3817,143.4283,143.3258,143.391,13393.0
2020-04-24 12:20:00,153.8,153.99,153.66,153.99,3215.0,143.3724,143.5495,143.2419,143.5495,3215.0
2020-04-24 12:30:00,153.99,154.0,153.86,154.0,6402.0,143.5495,143.5588,143.4283,143.5588,6402.0
2020-04-24 12:40:00,154.13,154.25,154.11,154.21,11926.0,143.68,143.7919,143.6614,143.7546,11926.0
2020-04-24 12:50:00,154.23,154.23,154.03,154.12,5222.0,143.7732,143.7732,143.5868,143.6707,5222.0
2020-04-24 13:00:00,154.12,154.12,154.0,154.05,4645.0,143.6707,143.6707,143.5588,143.6054,4645.0
2020-04-24 13:10:00,153.97,154.06,153.9,154.06,3551.0,143.5309,143.6148,143.4656,143.6148,3551.0
2020-04-24 13:20:00,153.98,154.17,153.98,154.14,5330.0,143.5402,143.7173,143.5402,143.6893,5330.0
2020-04-24 13:30:00,154.22,154.3,154.12,154.28,6347.0,143.7639,143.8385,143.6707,143.8199,6347.0
2020-04-24 13:40:00,154.31,154.51,154.31,154.51,26482.0,143.8478,144.0343,143.8478,144.0343,26482.0
2020-04-24 13:50:00,154.47,154.82,154.47,154.82,9775.0,143.997,144.3232,143.997,144.3232,9775.0
2020-04-24 14:00:00,154.84,155.1,154.79,155.05,4868.0,144.3419,144.5843,144.2953,144.5376,4868.0
2020-04-24 14:10:00,155.04,155.11,154.95,155.05,16677.0,144.5283,144.5936,144.4444,144.5376,16677.0
2020-04-24 14:20:00,155.05,155.1,154.87,154.87,7932.0,144.5376,144.5843,144.3699,144.3699,7932.0
2020-04-24 14:30:00,154.91,155.27,154.91,155.27,17738.0,144.4071,144.7427,144.4071,144.7427,17738.0
2020-04-24 14:40:00,155.27,155.38,155.2,155.36,34431.0,144.7427,144.8453,144.6775,144.8266,34431.0
2020-04-24 14:50:00,155.39,155.42,155.15,155.29,58598.0,144.8546,144.8826,144.6309,144.7614,58598.0
2020-04-24 15:00:00,155.26,155.39,155.07,155.39,6923.0,144.7334,144.8546,144.5563,144.8546,6923.0
2020-04-24 15:10:00,155.45,155.51,155.19,155.42,9997.0,144.9105,144.9665,144.6682,144.8826,9997.0
2020-04-24 15:20:00,155.47,155.66,155.36,155.65,11831.0,144.9292,145.1063,144.8266,145.097,11831.0
2020-04-24 15:30:00,155.65,155.81,155.58,155.81,42310.0,145.097,145.2461,145.0317,145.2461,42310.0
2020-04-24 15:40:00,155.81,156.06,155.81,155.93,39895.0,145.2461,145.4792,145.2461,145.358,39895.0
2020-04-24 15:50:00,155.96,156.02,155.4,155.65,125010.0,145.386,145.4419,144.8639,145.097,125010.0
2020-04-27 09:30:00,156.92,157.16,156.82,157.09,14509.0,146.2809,146.5046,146.1876,146.4393,14509.0
2020-04-27 09:40:00,156.96,157.06,156.63,156.84,9893.0,146.3182,146.4114,146.0105,146.2063,9893.0
2020-04-27 09:50:00,156.95,157.32,156.9,157.32,23714.0,146.3088,146.6537,146.2622,146.6537,23714.0
2020-04-27 10:00:00,157.32,157.32,157.02,157.15,8014.0,146.6537,146.6537,146.3741,146.4953,8014.0
2020-04-27 10:10:00,157.13,157.52,157.04,157.52,18437.0,146.4766,146.8402,146.3927,146.8402,18437.0
2020-04-27 10:20:00,157.6,157.65,157.32,157.33,6167.0,146.9148,146.9614,146.6537,146.6631,6167.0
2020-04-27 10:30:00,157.4,157.47,157.32,157.47,4520.0,146.7283,146.7936,146.6537,146.7936,4520.0
2020-04-27 10:40:00,157.49,157.54,157.4,157.41,2078.0,146.8122,146.8588,146.7283,146.7376,2078.0
2020-04-27 10:50:00,157.63,157.76,157.32,157.32,146243.0,146.9427,147.0639,146.6537,146.6537,146243.0
2020-04-27 11:00:00,157.36,157.51,157.26,157.48,4009.0,146.691,146.8309,146.5978,146.8029,4009.0
2020-04-27 11:10:00,157.39,157.67,157.39,157.67,6598.0,146.719,146.98,146.719,146.98,6598.0
2020-04-27 11:20:00,157.66,157.87,157.66,157.87,7051.0,146.9707,147.1665,146.9707,147.1665,7051.0
2020-04-27 11:30:00,157.82,158.06,157.81,158.05,31971.0,147.1198,147.3436,147.1105,147.3342,31971.0
2020-04-27 11:40:00,158.01,158.17,158.01,158.08,5510.0,147.297,147.4461,147.297,147.3622,5510.0
2020-04-27 11:50:00,158.12,158.12,158.0,158.05,5835.0,147.3995,147.3995,147.2876,147.3342,5835.0
2020-04-27 12:00:00,158.07,158.1,157.86,157.9,12219.0,147.3529,147.3809,147.1571,147.1944,12219.0
2020-04-27 12:10:00,157.94,158.07,157.83,157.99,13298.0,147.2317,147.3529,147.1292,147.2783,13298.0
2020-04-27 12:20:00,158.04,158.06,157.93,158.0,4766.0,147.3249,147.3436,147.2224,147.2876,4766.0
2020-04-27 12:30:00,158.12,158.32,158.12,158.14,7993.0,147.3995,147.5859,147.3995,147.4181,7993.0
2020-04-27 12:40:00,158.18,158.18,158.03,158.11,17989.0,147.4554,147.4554,147.3156,147.3902,17989.0
2020-04-27 12:50:00,158.15,158.25,157.97,158.19,30943.0,147.4275,147.5207,147.2597,147.4648,30943.0
2020-04-27 13:00:00,158.15,158.17,157.93,158.07,5843.0,147.4275,147.4461,147.2224,147.3529,5843.0
2020-04-27 13:10:00,158.01,158.12,157.8,157.8,5472.0,147.297,147.3995,147.1012,147.1012,5472.0
2020-04-27 13:20:00,157.84,157.91,157.7,157.91,5115.0,147.1385,147.2037,147.008,147.2037,5115.0
2020-04-27 13:30:00,157.86,157.9,157.75,157.84,8691.0,147.1571,147.1944,147.0546,147.1385,8691.0
2020-04-27 13:40:00,157.85,157.9,157.65,157.72,55215.0,147.1478,147.1944,146.9614,147.0266,55215.0
2020-04-27 13:50:00,157.83,157.99,157.82,157.89,61235.0,147.1292,147.2783,147.1198,147.1851,61235.0
2020-04-27 14:00:00,157.93,158.09,157.93,158.07,4716.0,147.2224,147.3715,147.2224,147.3529,4716.0
2020-04-27 14:10:00,158.11,158.18,158.06,158.14,7618.0,147.3902,147.4554,147.3436,147.4181,7618.0
2020-04-27 14:20:00,158.19,158.2,158.07,158.15,12619.0,147.4648,147.4741,147.3529,147.4275,12619.0
2020-04-27 14:30:00,158.08,158.23,158.04,158.19,69237.0,147.3622,147.502,147.3249,147.4648,69237.0
2020-04-27 14:40:00,158.32,158.49,158.26,158.48,20785.0,147.5859,147.7444,147.53,147.7351,20785.0
2020-04-27 14:50:00,158.44,158.47,158.35,158.35,26609.0,147.6978,147.7258,147.6139,147.6139,26609.0
2020-04-27 15:00:00,158.39,158.56,158.31,158.32,34300.0,147.6512,147.8097,147.5766,147.5859,34300.0
2020-04-27 15:10:00,158.34,158.57,158.34,158.57,18855.0,147.6046,147.819,147.6046,147.819,18855.0
2020-04-27 15:20:00,158.53,158.62,158.4,158.42,23601.0,147.7817,147.8656,147.6605,147.6792,23601.0
2020-04-27 15:30:00,158.43,158.7,158.41,158.62,13673.0,147.6885,147.9402,147.6698,147.8656,13673.0
2020-04-27 15:40:00,158.61,158.8,158.61,158.65,14165.0,147.8563,148.0334,147.8563,147.8936,14165.0
2020-04-27 15:50:00,158.77,158.78,158.21,158.26,21778.0,148.0054,148.0148,147.4834,147.53,21778.0
2020-04-28 09:30:00,160.55,160.58,160.17,160.2,92258.0,149.6648,149.6927,149.3105,149.3385,92258.0
2020-04-28 09:40:00,160.28,160.54,160.11,160.21,32460.0,149.4131,149.6554,149.2546,149.3478,32460.0
2020-04-28 09:50:00,160.23,160.45,159.61,159.67,31631.0,149.3664,149.5715,148.7885,148.8444,31631.0
2020-04-28 10:00:00,159.65,159.8,159.43,159.74,23594.0,148.8258,148.9656,148.6207,148.9097,23594.0
2020-04-28 10:10:00,159.8,159.88,159.56,159.57,18022.0,148.9656,149.0402,148.7419,148.7512,18022.0
2020-04-28 10:20:00,159.51,159.51,159.05,159.15,39675.0,148.6953,148.6953,148.2665,148.3597,39675.0
2020-04-28 10:30:00,159.21,159.27,158.98,159.11,10531.0,148.4156,148.4715,148.2012,148.3224,10531.0
2020-04-28 10:40:00,159.05,159.08,158.36,158.49,26185.0,148.2665,148.2944,147.6232,147.7444,26185.0
2020-04-28 10:50:00,158.45,158.49,157.43,157.44,29888.0,147.7071,147.7444,146.7563,146.7656,29888.0
2020-04-28 11:00:00,157.49,158.16,157.41,158.11,33790.0,146.8122,147.4368,146.7376,147.3902,33790.0
2020-04-28 11:10:00,158.13,158.26,157.96,157.96,41824.0,147.4088,147.53,147.2504,147.2504,41824.0
2020-04-28 11:20:00,157.95,158.42,157.92,158.35,16183.0,147.241,147.6792,147.2131,147.6139,16183.0
2020-04-28 11:30:00,158.38,158.6,158.37,158.51,6950.0,147.6419,147.847,147.6326,147.7631,6950.0
2020-04-28 11:40:00,158.37,158.59,158.35,158.43,10756.0,147.6326,147.8376,147.6139,147.6885,10756.0
2020-04-28 11:50:00,158.4,158.4,158.01,158.15,38802.0,147.6605,147.6605,147.297,147.4275,38802.0
2020-04-28 12:00:00,158.19,158.35,157.9,158.35,42070.0,147.4648,147.6139,147.1944,147.6139,42070.0
2020-04-28 12:10:00,158.38,158.5,157.63,157.68,52705.0,147.6419,147.7537,146.9427,146.9893,52705.0
2020-04-28 12:20:00,157.75,157.95,157.66,157.92,21675.0,147.0546,147.241,146.9707,147.2131,21675.0
2020-04-28 12:30:00,157.91,158.15,157.84,158.1,16556.0,147.2037,147.4275,147.1385,147.3809,16556.0
2020-04-28 12:40:00,158.09,158.21,157.89,158.19,31925.0,147.3715,147.4834,147.1851,147.4648,31925.0
2020-04-28 12:50:00,158.18,158.52,158.05,158.44,34533.0,147.4554,147.7724,147.3342,147.6978,34533.0
2020-04-28 13:00:00,158.46,158.63,158.42,158.54,51465.0,147.7165,147.8749,147.6792,147.791,51465.0
2020-04-28 13:10:00,158.53,158.62,158.32,158.35,65049.0,147.7817,147.8656,147.5859,147.6139,65049.0
2020-04-28 13:20:00,158.36,158.65,158.36,158.55,56229.0,147.6232,147.8936,147.6232,147.8003,56229.0
2020-04-28 13:30:00,158.52,158.61,158.39,158.39,16125.0,147.7724,147.8563,147.6512,147.6512,16125.0
2020-04-28 13:40:00,158.41,158.84,158.41,158.8,10917.0,147.6698,148.0707,147.6698,148.0334,10917.0
2020-04-28 13:50:00,158.76,158.82,158.52,158.53,19390.0,147.9961,148.052,147.7724,147.7817,19390.0
2020-04-28 14:00:00,158.64,158.88,158.62,158.77,2559.0,147.8842,148.108,147.8656,148.0054,2559.0
2020-04-28 14:10:00,158.92,158.97,158.87,158.97,8182.0,148.1453,148.1919,148.0987,148.1919,8182.0
2020-04-28 14:20:00,158.89,159.04,158.84,158.84,7066.0,148.1173,148.2571,148.0707,148.0707,7066.0
2020-04-28 14:30:00,158.98,159.03,158.64,158.65,22600.0,148.2012,148.2478,147.8842,147.8936,22600.0
2020-04-28 14:40:00,158.66,158.82,158.58,158.72,11881.0,147.9029,148.052,147.8283,147.9588,11881.0
2020-04-28 14:50:00,158.7,158.71,158.42,158.42,4858.0,147.9402,147.9495,147.6792,147.6792,4858.0
2020-04-28 15:00:00,158.42,158.66,158.42,158.61,15822.0,147.6792,147.9029,147.6792,147.8563,15822.0
2020-04-28 15:10:00,158.66,158.68,158.52,158.68,13514.0,147.9029,147.9215,147.7724,147.9215,13514.0
2020-04-28 15:20:00,158.63,158.87,158.23,158.61,31413.0,147.8749,148.0987,147.502,147.8563,31413.0
2020-04-28 15:30:00,158.58,158.63,158.31,158.5,14527.0,147.8283,147.8749,147.5766,147.7537,14527.0
2020-04-28 15:40:00,158.53,158.53,157.89,157.9,15927.0,147.7817,147.7817,147.1851,147.1944,15927.0
2020-04-28 15:50:00,157.8,157.9,157.4,157.59,36177.0,147.1012,147.1944,146.7283,146.9054,36177.0
2020-04-29 09:30:00,160.78,160.82,160.27,160.35,40707.0,149.8792,149.9164,149.4037,149.4783,40707.0
2020-04-29 09:40:00,160.31,160.95,160.3,160.9,8344.0,149.441,150.0376,149.4317,149.991,8344.0
2020-04-29 09:50:00,160.92,161.16,160.92,161.08,7403.0,150.0097,150.2334,150.0097,150.1588,7403.0
2020-04-29 10:00:00,161.11,161.12,160.69,160.69,7828.0,150.1868,150.1961,149.7953,149.7953,7828.0
2020-04-29 10:10:00,160.53,160.97,160.49,160.96,6292.0,149.6461,150.0563,149.6088,150.047,6292.0
2020-04-29 10:20:00,160.92,161.15,160.92,161.06,9100.0,150.0097,150.2241,150.0097,150.1402,9100.0
2020-04-29 10:30:00,161.23,161.33,161.05,161.06,19039.0,150.2986,150.3919,150.1309,150.1402,19039.0
2020-04-29 10:40:00,161.21,161.31,161.18,161.26,4599.0,150.28,150.3732,150.252,150.3266,4599.0
2020-04-29 10:50:00,161.42,161.55,161.4,161.51,6135.0,150.4758,150.597,150.4571,150.5597,6135.0
2020-04-29 11:00:00,161.42,161.46,161.15,161.34,9827.0,150.4758,150.5131,150.2241,150.4012,9827.0
2020-04-29 11:10:00,161.34,161.62,161.34,161.61,18700.0,150.4012,150.6622,150.4012,150.6529,18700.0
2020-04-29 11:20:00,161.54,161.75,161.53,161.67,6738.0,150.5876,150.7834,150.5783,150.7088,6738.0
2020-04-29 11:30:00,161.61,161.67,161.45,161.47,11607.0,150.6529,150.7088,150.5037,150.5224,11607.0
2020-04-29 11:40:00,161.41,161.56,161.41,161.55,7035.0,150.4664,150.6063,150.4664,150.597,7035.0
2020-04-29 11:50:00,161.55,161.83,161.55,161.71,8849.0,150.597,150.858,150.597,150.7461,8849.0
2020-04-29 12:00:00,161.73,162.03,161.73,162.01,6136.0,150.7647,151.0444,150.7647,151.0258,6136.0
2020-04-29 12:10:00,161.98,162.1,161.91,161.92,5750.0,150.9978,151.1097,150.9325,150.9419,5750.0
2020-04-29 12:20:00,161.94,162.12,161.92,162.11,5392.0,150.9605,151.1283,150.9419,151.119,5392.0
2020-04-29 12:30:00,162.13,162.39,162.09,162.39,9999.0,151.1376,151.38,151.1003,151.38,9999.0
2020-04-29 12:40:00,162.37,162.42,162.35,162.42,2370.0,151.3614,151.408,151.3427,151.408,2370.0
2020-04-29 12:50:00,162.45,162.5,162.27,162.29,15784.0,151.4359,151.4825,151.2681,151.2868,15784.0
2020-04-29 13:00:00,162.32,162.63,162.32,162.63,2787.0,151.3147,151.6037,151.3147,151.6037,2787.0
2020-04-29 13:10:00,162.53,162.61,162.53,162.61,4215.0,151.5105,151.5851,151.5105,151.5851,4215.0
2020-04-29 13:20:00,162.55,162.55,162.34,162.34,6383.0,151.5292,151.5292,151.3334,151.3334,6383.0
2020-04-29 13:30:00,162.37,162.37,162.07,162.16,11249.0,151.3614,151.3614,151.0817,151.1656,11249.0
2020-04-29 13:40:00,162.16,162.17,162.01,162.14,5160.0,151.1656,151.1749,151.0258,151.1469,5160.0
2020-04-29 13:50:00,162.15,162.2,162.06,162.08,7925.0,151.1563,151.2029,151.0724,151.091,7925.0
2020-04-29 14:00:00,162.14,162.25,161.6,161.66,34454.0,151.1469,151.2495,150.6436,150.6995,34454.0
2020-04-29 14:10:00,161.78,161.95,161.53,161.71,15824.0,150.8114,150.9698,150.5783,150.7461,15824.0
2020-04-29 14:20:00,161.76,162.09,161.75,161.98,11853.0,150.7927,151.1003,150.7834,150.9978,11853.0
2020-04-29 14:30:00,162.03,162.25,161.81,162.2,53992.0,151.0444,151.2495,150.8393,151.2029,53992.0
2020-04-29 14:40:00,162.14,162.34,162.1,162.11,7717.0,151.1469,151.3334,151.1097,151.119,7717.0
2020-04-29 14:50:00,162.17,162.33,161.85,162.33,7978.0,151.1749,151.3241,150.8766,151.3241,7978.0
2020-04-29 15:00:00,162.31,162.57,162.25,162.52,22266.0,151.3054,151.5478,151.2495,151.5012,22266.0
2020-04-29 15:10:00,162.52,162.57,162.32,162.46,10017.0,151.5012,151.5478,151.3147,151.4453,10017.0
2020-04-29 15:20:00,162.51,162.79,162.51,162.7,13462.0,151.4919,151.7529,151.4919,151.669,13462.0
2020-04-29 15:30:00,162.73,162.8,162.56,162.66,15572.0,151.6969,151.7622,151.5385,151.6317,15572.0
2020-04-29 15:40:00,162.63,162.8,162.5,162.56,13005.0,151.6037,151.7622,151.4825,151.5385,13005.0
2020-04-29 15:50:00,162.61,162.65,161.86,161.99,29242.0,151.5851,151.6224,150.8859,151.0071,29242.0
2020-04-30 09:30:00,161.04,161.04,159.94,160.09,21951.0,150.1215,150.1215,149.0961,149.2359,21951.0
2020-04-30 09:40:00,160.07,160.49,160.04,160.24,14808.0,149.2173,149.6088,149.1893,149.3758,14808.0
2020-04-30 09:50:00,160.43,160.91,160.33,160.82,2595.0,149.5529,150.0003,149.4597,149.9164,2595.0
2020-04-30 10:00:00,160.75,161.15,160.5,160.95,17230.0,149.8512,150.2241,149.6181,150.0376,17230.0
2020-04-30 10:10:00,161.11,161.11,160.69,160.98,6946.0,150.1868,150.1868,149.7953,150.0656,6946.0
2020-04-30 10:20:00,160.87,161.26,160.64,161.24,6895.0,149.9631,150.3266,149.7486,150.308,6895.0
2020-04-30 10:30:00,161.22,161.32,161.17,161.18,5147.0,150.2893,150.3825,150.2427,150.252,5147.0
2020-04-30 10:40:00,161.07,161.07,160.45,160.66,6558.0,150.1495,150.1495,149.5715,149.7673,6558.0
2020-04-30 10:50:00,160.8,160.93,160.67,160.74,9289.0,149.8978,150.019,149.7766,149.8419,9289.0
2020-04-30 11:00:00,160.78,161.1,160.78,160.9,2219.0,149.8792,150.1775,149.8792,149.991,2219.0
2020-04-30 11:10:00,161.04,161.07,160.76,160.77,6409.0,150.1215,150.1495,149.8605,149.8698,6409.0
2020-04-30 11:20:00,160.72,160.79,160.56,160.56,2766.0,149.8232,149.8885,149.6741,149.6741,2766.0
2020-04-30 11:30:00,160.5,160.71,160.5,160.69,7910.0,149.6181,149.8139,149.6181,149.7953,7910.0
2020-04-30 11:40:00,160.83,160.83,160.25,160.35,10616.0,149.9258,149.9258,149.3851,149.4783,10616.0
2020-04-30 11:50:00,160.24,160.26,159.9,159.92,12621.0,149.3758,149.3944,149.0588,149.0775,12621.0
2020-04-30 12:00:00,159.78,159.83,159.46,159.76,16906.0,148.947,148.9936,148.6487,148.9283,16906.0
2020-04-30 12:10:00,159.83,159.89,159.79,159.81,7502.0,148.9936,149.0495,148.9563,148.9749,7502.0
2020-04-30 12:20:00,159.76,159.76,159.56,159.64,3835.0,148.9283,148.9283,148.7419,148.8164,3835.0
2020-04-30 12:30:00,159.4,159.68,159.35,159.58,4879.0,148.5927,148.8537,148.5461,148.7605,4879.0
2020-04-30 12:40:00,159.61,159.84,159.58,159.84,8890.0,148.7885,149.0029,148.7605,149.0029,8890.0
2020-04-30 12:50:00,159.85,160.14,159.83,160.05,4571.0,149.0122,149.2825,148.9936,149.1987,4571.0
2020-04-30 13:00:00,159.97,159.97,159.69,159.91,5810.0,149.1241,149.1241,148.8631,149.0681,5810.0
2020-04-30 13:10:00,159.88,160.3,159.83,160.18,14425.0,149.0402,149.4317,148.9936,149.3198,14425.0
2020-04-30 13:20:00,160.21,160.21,159.93,159.93,5213.0,149.3478,149.3478,149.0868,149.0868,5213.0
2020-04-30 13:30:00,159.95,159.98,159.77,159.79,5762.0,149.1054,149.1334,148.9376,148.9563,5762.0
2020-04-30 13:40:00,159.72,159.74,159.58,159.7,4977.0,148.891,148.9097,148.7605,148.8724,4977.0
2020-04-30 13:50:00,159.67,159.79,159.58,159.63,10160.0,148.8444,148.9563,148.7605,148.8071,10160.0
2020-04-30 14:00:00,159.6,159.84,159.43,159.79,5766.0,148.7792,149.0029,148.6207,148.9563,5766.0
2020-04-30 14:10:00,159.75,159.96,159.72,159.75,10377.0,148.919,149.1148,148.891,148.919,10377.0
2020-04-30 14:20:00,159.75,159.92,159.72,159.87,14585.0,148.919,149.0775,148.891,149.0309,14585.0
2020-04-30 14:30:00,159.88,160.1,159.61,159.72,17988.0,149.0402,149.2453,148.7885,148.891,17988.0
2020-04-30 14:40:00,159.69,159.75,159.53,159.66,11054.0,148.8631,148.919,148.7139,148.8351,11054.0
2020-04-30 14:50:00,159.77,159.77,159.47,159.65,6573.0,148.9376,148.9376,148.658,148.8258,6573.0
2020-04-30 15:00:00,159.72,159.93,159.54,159.9,22244.0,148.891,149.0868,148.7232,149.0588,22244.0
2020-04-30 15:10:00,159.87,160.27,159.76,160.25,28019.0,149.0309,149.4037,148.9283,149.3851,28019.0
2020-04-30 15:20:00,160.19,160.49,160.14,160.33,52979.0,149.3292,149.6088,149.2825,149.4597,52979.0
2020-04-30 15:30:00,160.31,160.42,160.0,160.09,28737.0,149.441,149.5436,149.152,149.2359,28737.0
2020-04-30 15:40:00,160.09,160.11,159.82,159.85,78151.0,149.2359,149.2546,148.9842,149.0122,78151.0
2020-04-30 15:50:00,159.89,160.56,159.84,160.22,231628.0,149.0495,149.6741,149.0029,149.3571,231628.0
2020-05-01 09:30:00,157.42,157.64,157.0,157.0,16673.0,146.747,146.952,146.3554,146.3554,16673.0
2020-05-01 09:40:00,156.96,157.13,156.9,157.07,6237.0,146.3182,146.4766,146.2622,146.4207,6237.0
2020-05-01 09:50:00,157.13,157.14,156.75,157.07,11734.0,146.4766,146.4859,146.1224,146.4207,11734.0
2020-05-01 10:00:00,157.12,157.52,157.08,157.23,15735.0,146.4673,146.8402,146.43,146.5698,15735.0
2020-05-01 10:10:00,157.2,157.2,156.84,156.87,12285.0,146.5419,146.5419,146.2063,146.2343,12285.0
2020-05-01 10:20:00,156.7,157.04,156.61,157.04,12025.0,146.0758,146.3927,145.9919,146.3927,12025.0
2020-05-01 10:30:00,156.95,157.36,156.84,157.32,4760.0,146.3088,146.691,146.2063,146.6537,4760.0
2020-05-01 10:40:00,157.29,157.35,157.21,157.21,3503.0,146.6258,146.6817,146.5512,146.5512,3503.0
2020-05-01 10:50:00,157.37,157.37,157.09,157.32,3759.0,146.7004,146.7004,146.4393,146.6537,3759.0
2020-05-01 11:00:00,157.0,157.02,156.8,156.89,4882.0,146.3554,146.3741,146.169,146.2529,4882.0
2020-05-01 11:10:00,156.89,156.94,156.65,156.66,6806.0,146.2529,146.2995,146.0292,146.0385,6806.0
2020-05-01 11:20:00,156.62,156.75,156.44,156.44,3468.0,146.0012,146.1224,145.8334,145.8334,3468.0
2020-05-01 11:30:00,156.36,156.38,156.23,156.37,27913.0,145.7588,145.7775,145.6376,145.7682,27913.0
2020-05-01 11:40:00,156.35,156.35,155.8,155.8,14323.0,145.7495,145.7495,145.2368,145.2368,14323.0
2020-05-01 11:50:00,155.77,155.77,155.57,155.64,4201.0,145.2088,145.2088,145.0224,145.0876,4201.0
2020-05-01 12:00:00,155.63,155.63,155.28,155.5,8089.0,145.0783,145.0783,144.7521,144.9571,8089.0
2020-05-01 12:10:00,155.57,155.85,155.56,155.67,2790.0,145.0224,145.2834,145.0131,145.1156,2790.0
2020-05-01 12:20:00,155.74,155.81,155.6,155.63,4946.0,145.1809,145.2461,145.0504,145.0783,4946.0
2020-05-01 12:30:00,155.48,155.67,155.4,155.53,6288.0,144.9385,145.1156,144.8639,144.9851,6288.0
2020-05-01 12:40:00,155.45,155.53,155.15,155.4,7406.0,144.9105,144.9851,144.6309,144.8639,7406.0
2020-05-01 12:50:00,155.53,155.57,155.41,155.52,9928.0,144.9851,145.0224,144.8732,144.9758,9928.0
2020-05-01 13:00:00,155.54,155.77,155.54,155.58,3319.0,144.9944,145.2088,144.9944,145.0317,3319.0
2020-05-01 13:10:00,155.55,155.64,155.24,155.25,3850.0,145.0037,145.0876,144.7148,144.7241,3850.0
2020-05-01 13:20:00,155.17,155.41,155.17,155.41,4463.0,144.6495,144.8732,144.6495,144.8732,4463.0
2020-05-01 13:30:00,155.44,155.58,155.28,155.3,9511.0,144.9012,145.0317,144.7521,144.7707,9511.0
2020-05-01 13:40:00,155.24,155.36,155.11,155.26,22630.0,144.7148,144.8266,144.5936,144.7334,22630.0
2020-05-01 13:50:00,155.25,155.31,155.18,155.29,11618.0,144.7241,144.78,144.6588,144.7614,11618.0
2020-05-01 14:00:00,155.21,155.55,155.15,155.39,12027.0,144.6868,145.0037,144.6309,144.8546,12027.0
2020-05-01 14:10:00,155.38,155.45,155.23,155.43,10000.0,144.8453,144.9105,144.7054,144.8919,10000.0
2020-05-01 14:20:00,155.57,155.82,155.56,155.81,18828.0,145.0224,145.2554,145.0131,145.2461,18828.0
2020-05-01 14:30:00,155.74,155.74,155.59,155.72,7138.0,145.1809,145.1809,145.041,145.1622,7138.0
2020-05-01 14:40:00,155.7,155.8,155.53,155.63,3715.0,145.1436,145.2368,144.9851,145.0783,3715.0
2020-05-01 14:50:00,155.52,155.72,155.44,155.71,7094.0,144.9758,145.1622,144.9012,145.1529,7094.0
2020-05-01 15:00:00,155.61,155.84,155.55,155.7,10397.0,145.0597,145.2741,145.0037,145.1436,10397.0
2020-05-01 15:10:00,155.7,156.16,155.66,156.05,19760.0,145.1436,145.5724,145.1063,145.4698,19760.0
2020-05-01 15:20:00,156.06,156.13,155.68,155.71,9060.0,145.4792,145.5444,145.1249,145.1529,9060.0
2020-05-01 15:30:00,155.73,155.85,155.46,155.64,36782.0,145.1715,145.2834,144.9199,145.0876,36782.0
2020-05-01 15:40:00,155.68,155.85,155.43,155.73,32431.0,145.1249,145.2834,144.8919,145.1715,32431.0
2020-05-01 15:50:00,155.76,155.76,155.23,155.71,33780.0,145.1995,145.1995,144.7054,145.1529,33780.0
2020-05-04 09:30:00,154.77,154.77,153.85,153.97,42266.0,144.2766,144.2766,143.419,143.5309,42266.0
2020-05-04 09:40:00,154.0,154.24,153.84,154.24,13314.0,143.5588,143.7826,143.4097,143.7826,13314.0
2020-05-04 09:50:00,154.19,154.8,154.19,154.65,32201.0,143.736,144.3046,143.736,144.1648,32201.0
2020-05-04 10:00:00,154.73,155.18,154.7,155.06,15759.0,144.2393,144.6588,144.2114,144.547,15759.0
2020-05-04 10:10:00,154.97,155.58,154.97,155.48,7990.0,144.4631,145.0317,144.4631,144.9385,7990.0
2020-05-04 10:20:00,155.4,155.4,154.89,155.01,11595.0,144.8639,144.8639,144.3885,144.5004,11595.0
2020-05-04 10:30:00,154.92,154.92,154.72,154.83,16716.0,144.4165,144.4165,144.23,144.3326,16716.0
2020-05-04 10:40:00,154.87,155.17,154.87,154.95,19196.0,144.3699,144.6495,144.3699,144.4444,19196.0
2020-05-04 10:50:00,154.96,155.03,154.74,154.74,31128.0,144.4538,144.519,144.2487,144.2487,31128.0
2020-05-04 11:00:00,154.68,155.04,154.64,154.91,4287.0,144.1927,144.5283,144.1554,144.4071,4287.0
2020-05-04 11:10:00,155.0,155.21,154.98,155.12,10073.0,144.491,144.6868,144.4724,144.6029,10073.0
2020-05-04 11:20:00,155.07,155.25,154.83,154.89,6446.0,144.5563,144.7241,144.3326,144.3885,6446.0
2020-05-04 11:30:00,154.91,155.26,154.84,155.26,24777.0,144.4071,144.7334,144.3419,144.7334,24777.0
2020-05-04 11:40:00,155.27,155.35,155.19,155.33,11517.0,144.7427,144.8173,144.6682,144.7987,11517.0
2020-05-04 11:50:00,155.27,155.38,155.13,155.13,1772.0,144.7427,144.8453,144.6122,144.6122,1772.0
2020-05-04 12:00:00,155.24,155.31,155.18,155.23,1661.0,144.7148,144.78,144.6588,144.7054,1661.0
2020-05-04 12:10:00,155.25,155.28,155.17,155.17,3380.0,144.7241,144.7521,144.6495,144.6495,3380.0
2020-05-04 12:20:00,155.21,155.41,155.19,155.4,2683.0,144.6868,144.8732,144.6682,144.8639,2683.0
2020-05-04 12:30:00,155.43,155.5,154.96,155.0,10781.0,144.8919,144.9571,144.4538,144.491,10781.0
2020-05-04 12:40:00,154.98,155.11,154.96,155.01,5628.0,144.4724,144.5936,144.4538,144.5004,5628.0
2020-05-04 12:50:00,154.99,155.08,154.91,154.93,51197.0,144.4817,144.5656,144.4071,144.4258,51197.0
2020-05-04 13:00:00,154.93,155.06,154.93,154.99,10255.0,144.4258,144.547,144.4258,144.4817,10255.0
2020-05-04 13:10:00,154.97,154.97,154.49,154.6,11570.0,144.4631,144.4631,144.0156,144.1182,11570.0
2020-05-04 13:20:00,154.6,154.79,154.59,154.79,6558.0,144.1182,144.2953,144.1088,144.2953,6558.0
2020-05-04 13:30:00,154.81,154.92,154.81,154.88,7131.0,144.3139,144.4165,144.3139,144.3792,7131.0
2020-05-04 13:40:00,154.91,155.02,154.84,155.02,13063.0,144.4071,144.5097,144.3419,144.5097,13063.0
2020-05-04 13:50:00,155.02,155.15,155.02,155.15,4460.0,144.5097,144.6309,144.5097,144.6309,4460.0
2020-05-04 14:00:00,155.13,155.13,155.04,155.04,1902.0,144.6122,144.6122,144.5283,144.5283,1902.0
2020-05-04 14:10:00,155.08,155.34,155.08,155.3,9234.0,144.5656,144.808,144.5656,144.7707,9234.0
2020-05-04 14:20:00,155.26,155.3,155.13,155.13,19675.0,144.7334,144.7707,144.6122,144.6122,19675.0
2020-05-04 14:30:00,155.2,155.39,154.99,155.01,16030.0,144.6775,144.8546,144.4817,144.5004,16030.0
2020-05-04 14:40:00,155.0,155.33,155.0,155.33,5731.0,144.491,144.7987,144.491,144.7987,5731.0
2020-05-04 14:50:00,155.4,155.75,155.4,155.75,20328.0,144.8639,145.1902,144.8639,145.1902,20328.0
2020-05-04 15:00:00,155.66,155.73,155.61,155.72,5729.0,145.1063,145.1715,145.0597,145.1622,5729.0
2020-05-04 15:10:00,155.78,156.1,155.78,156.09,23128.0,145.2182,145.5165,145.2182,145.5071,23128.0
2020-05-04 15:20:00,156.05,156.21,155.98,156.2,31928.0,145.4698,145.619,145.4046,145.6097,31928.0
2020-05-04 15:30:00,156.16,156.48,156.11,156.26,19922.0,145.5724,145.8707,145.5258,145.6656,19922.0
2020-05-04 15:40:00,156.33,156.46,156.28,156.41,9972.0,145.7309,145.8521,145.6843,145.8054,9972.0
2020-05-04 15:50:00,156.35,156.5,156.09,156.47,25317.0,145.7495,145.8893,145.5071,145.8614,25317.0
2020-05-05 09:30:00,158.2,158.67,157.94,158.33,29488.0,147.4741,147.9122,147.2317,147.5953,29488.0
2020-05-05 09:40:00,158.5,158.79,158.38,158.79,5861.0,147.7537,148.0241,147.6419,148.0241,5861.0
2020-05-05 09:50:00,158.74,159.04,158.74,159.03,3074.0,147.9775,148.2571,147.9775,148.2478,3074.0
2020-05-05 10:00:00,159.24,159.24,158.91,159.07,2791.0,148.4436,148.4436,148.1359,148.2851,2791.0
2020-05-05 10:10:00,159.12,159.12,158.76,158.88,6967.0,148.3317,148.3317,147.9961,148.108,6967.0
2020-05-05 10:20:00,158.96,158.98,158.57,158.61,31451.0,148.1826,148.2012,147.819,147.8563,31451.0
2020-05-05 10:30:00,158.58,158.84,158.58,158.84,9913.0,147.8283,148.0707,147.8283,148.0707,9913.0
2020-05-05 10:40:00,158.87,158.89,158.62,158.62,5856.0,148.0987,148.1173,147.8656,147.8656,5856.0
2020-05-05 10:50:00,158.6,158.88,158.54,158.86,5843.0,147.847,148.108,147.791,148.0893,5843.0
2020-05-05 11:00:00,158.88,159.06,158.84,159.03,4203.0,148.108,148.2758,148.0707,148.2478,4203.0
2020-05-05 11:10:00,159.01,159.03,158.83,158.9,4899.0,148.2292,148.2478,148.0614,148.1266,4899.0
2020-05-05 11:20:00,158.93,159.2,158.93,159.12,2929.0,148.1546,148.4063,148.1546,148.3317,2929.0
2020-05-05 11:30:00,159.21,159.29,159.16,159.19,10240.0,148.4156,148.4902,148.369,148.397,10240.0
2020-05-05 11:40:00,159.22,159.4,159.22,159.34,5543.0,148.4249,148.5927,148.4249,148.5368,5543.0
2020-05-05 11:50:00,159.3,159.36,159.26,159.36,9698.0,148.4995,148.5554,148.4622,148.5554,9698.0
2020-05-05 12:00:00,159.37,159.48,159.34,159.48,7321.0,148.5648,148.6673,148.5368,148.6673,7321.0
2020-05-05 12:10:00,159.46,159.56,159.46,159.53,4214.0,148.6487,148.7419,148.6487,148.7139,4214.0
2020-05-05 12:20:00,159.52,159.53,159.3,159.33,6123.0,148.7046,148.7139,148.4995,148.5275,6123.0
2020-05-05 12:30:00,159.36,159.43,159.22,159.26,3281.0,148.5554,148.6207,148.4249,148.4622,3281.0
2020-05-05 12:40:00,159.28,159.28,159.09,159.18,4185.0,148.4809,148.4809,148.3037,148.3876,4185.0
2020-05-05 12:50:00,159.18,159.22,159.08,159.12,1995.0,148.3876,148.4249,148.2944,148.3317,1995.0
2020-05-05 13:00:00,159.19,159.19,158.93,159.01,5476.0,148.397,148.397,148.1546,148.2292,5476.0
2020-05-05 13:10:00,159.05,159.1,158.89,159.05,3236.0,148.2665,148.3131,148.1173,148.2665,3236.0
2020-05-05 13:20:00,158.99,159.18,158.91,159.16,4441.0,148.2105,148.3876,148.1359,148.369,4441.0
2020-05-05 13:30:00,159.2,159.23,159.16,159.19,8894.0,148.4063,148.4342,148.369,148.397,8894.0
2020-05-05 13:40:00,159.19,159.31,159.12,159.28,4288.0,148.397,148.5088,148.3317,148.4809,4288.0
2020-05-05 13:50:00,159.28,159.41,159.26,159.28,51671.0,148.4809,148.602,148.4622,148.4809,51671.0
2020-05-05 14:00:00,159.28,159.33,159.2,159.32,5440.0,148.4809,148.5275,148.4063,148.5181,5440.0
2020-05-05 14:10:00,159.28,159.52,159.28,159.5,234277.0,148.4809,148.7046,148.4809,148.6859,234277.0
2020-05-05 14:20:00,159.5,159.5,159.4,159.47,2427.0,148.6859,148.6859,148.5927,148.658,2427.0
2020-05-05 14:30:00,159.43,159.49,159.24,159.26,4956.0,148.6207,148.6766,148.4436,148.4622,4956.0
2020-05-05 14:40:00,159.16,159.32,159.16,159.31,9922.0,148.369,148.5181,148.369,148.5088,9922.0
2020-05-05 14:50:00,159.38,159.56,159.36,159.56,7631.0,148.5741,148.7419,148.5554,148.7419,7631.0
2020-05-05 15:00:00,159.54,159.54,159.39,159.44,11584.0,148.7232,148.7232,148.5834,148.63,11584.0
2020-05-05 15:10:00,159.44,159.48,158.8,158.86,6896.0,148.63,148.6673,148.0334,148.0893,6896.0
2020-05-05 15:20:00,158.83,158.97,158.33,158.47,13424.0,148.0614,148.1919,147.5953,147.7258,13424.0
2020-05-05 15:30:00,158.32,158.45,157.67,157.86,25496.0,147.5859,147.7071,146.98,147.1571,25496.0
2020-05-05 15:40:00,157.81,158.05,157.61,157.91,11557.0,147.1105,147.3342,146.9241,147.2037,11557.0
2020-05-05 15:50:00,158.0,158.43,157.81,157.89,64983.0,147.2876,147.6885,147.1105,147.1851,64983.0
2020-05-06 09:30:00,158.89,159.15,158.78,158.78,11727.0,148.1173,148.3597,148.0148,148.0148,11727.0
2020-05-06 09:40:00,158.83,158.99,158.58,158.72,3415.0,148.0614,148.2105,147.8283,147.9588,3415.0
2020-05-06 09:50:00,158.65,158.65,157.84,157.84,1440.0,147.8936,147.8936,147.1385,147.1385,1440.0
2020-05-06 10:00:00,157.97,158.09,157.43,157.48,7994.0,147.2597,147.3715,146.7563,146.8029,7994.0
2020-05-06 10:10:00,157.43,157.74,157.31,157.68,64499.0,146.7563,147.0453,146.6444,146.9893,64499.0
2020-05-06 10:20:00,157.73,158.12,157.6,158.01,220592.0,147.0359,147.3995,146.9148,147.297,220592.0
2020-05-06 10:30:00,158.18,158.32,158.09,158.13,9584.0,147.4554,147.5859,147.3715,147.4088,9584.0
2020-05-06 10:40:00,158.11,158.8,158.05,158.74,5442.0,147.3902,148.0334,147.3342,147.9775,5442.0
2020-05-06 10:50:00,158.57,158.66,158.45,158.48,7809.0,147.819,147.9029,147.7071,147.7351,7809.0
2020-05-06 11:00:00,158.48,158.65,158.33,158.33,6055.0,147.7351,147.8936,147.5953,147.5953,6055.0
2020-05-06 11:10:00,158.24,158.24,158.07,158.11,23891.0,147.5114,147.5114,147.3529,147.3902,23891.0
2020-05-06 11:20:00,158.02,158.02,157.66,157.99,31912.0,147.3063,147.3063,146.9707,147.2783,31912.0
2020-05-06 11:30:00,158.03,158.12,157.9,158.12,8912.0,147.3156,147.3995,147.1944,147.3995,8912.0
2020-05-06 11:40:00,158.22,158.23,157.75,157.76,2020.0,147.4927,147.502,147.0546,147.0639,2020.0
2020-05-06 11:50:00,157.71,157.85,157.54,157.85,4995.0,147.0173,147.1478,146.8588,147.1478,4995.0
2020-05-06 12:00:00,157.87,157.98,157.73,157.91,1608.0,147.1665,147.269,147.0359,147.2037,1608.0
2020-05-06 12:10:00,157.84,158.11,157.77,158.11,2760.0,147.1385,147.3902,147.0732,147.3902,2760.0
2020-05-06 12:20:00,158.09,158.17,157.93,158.14,7729.0,147.3715,147.4461,147.2224,147.4181,7729.0
2020-05-06 12:30:00,158.14,158.29,158.07,158.29,5763.0,147.4181,147.558,147.3529,147.558,5763.0
2020-05-06 12:40:00,158.21,158.31,158.06,158.31,8000.0,147.4834,147.5766,147.3436,147.5766,8000.0
2020-05-06 12:50:00,158.34,158.37,158.14,158.15,4899.0,147.6046,147.6326,147.4181,147.4275,4899.0
2020-05-06 13:00:00,158.1,158.18,157.89,158.03,6380.0,147.3809,147.4554,147.1851,147.3156,6380.0
2020-05-06 13:10:00,157.98,158.2,157.93,158.2,9928.0,147.269,147.4741,147.2224,147.4741,9928.0
2020-05-06 13:20:00,158.23,158.24,157.8,158.23,9828.0,147.502,147.5114,147.1012,147.502,9828.0
2020-05-06 13:30:00,158.3,158.44,158.27,158.42,8855.0,147.5673,147.6978,147.5393,147.6792,8855.0
2020-05-06 13:40:00,158.42,158.58,158.38,158.46,6619.0,147.6792,147.8283,147.6419,147.7165,6619.0
2020-05-06 13:50:00,158.39,158.52,158.37,158.39,6135.0,147.6512,147.7724,147.6326,147.6512,6135.0
2020-05-06 14:00:00,158.32,158.32,158.03,158.13,7609.0,147.5859,147.5859,147.3156,147.4088,7609.0
2020-05-06 14:10:00,158.13,158.13,157.82,158.03,2909.0,147.4088,147.4088,147.1198,147.3156,2909.0
2020-05-06 14:20:00,158.03,158.17,157.87,157.89,10616.0,147.3156,147.4461,147.1665,147.1851,10616.0
2020-05-06 14:30:00,157.71,158.06,157.71,158.01,34655.0,147.0173,147.3436,147.0173,147.297,34655.0
2020-05-06 14:40:00,158.01,158.25,157.94,158.24,3601.0,147.297,147.5207,147.2317,147.5114,3601.0
2020-05-06 14:50:00,158.18,158.25,157.97,157.98,25478.0,147.4554,147.5207,147.2597,147.269,25478.0
2020-05-06 15:00:00,158.01,158.11,157.84,158.09,25452.0,147.297,147.3902,147.1385,147.3715,25452.0
2020-05-06 15:10:00,158.08,158.14,157.92,158.06,14670.0,147.3622,147.4181,147.2131,147.3436,14670.0
2020-05-06 15:20:00,158.07,158.14,157.87,157.93,19947.0,147.3529,147.4181,147.1665,147.2224,19947.0
2020-05-06 15:30:00,157.87,157.87,157.2,157.32,16428.0,147.1665,147.1665,146.5419,146.6537,16428.0
2020-05-06 15:40:00,157.28,157.41,157.0,157.0,21617.0,146.6165,146.7376,146.3554,146.3554,21617.0
2020-05-06 15:50:00,156.9,157.28,156.84,156.9,15429.0,146.2622,146.6165,146.2063,146.2622,15429.0
2020-05-07 09:30:00,158.97,159.43,158.81,159.25,26401.0,148.1919,148.6207,148.0427,148.4529,26401.0
2020-05-07 09:40:00,159.38,159.5,159.18,159.37,8179.0,148.5741,148.6859,148.3876,148.5648,8179.0
2020-05-07 09:50:00,159.3,159.66,159.24,159.43,6802.0,148.4995,148.8351,148.4436,148.6207,6802.0
2020-05-07 10:00:00,159.53,159.53,158.97,158.97,4252.0,148.7139,148.7139,148.1919,148.1919,4252.0
2020-05-07 10:10:00,159.14,159.15,158.71,158.84,7849.0,148.3503,148.3597,147.9495,148.0707,7849.0
2020-05-07 10:20:00,158.93,159.19,158.93,159.18,16534.0,148.1546,148.397,148.1546,148.3876,16534.0
2020-05-07 10:30:00,159.24,159.28,159.12,159.19,2615.0,148.4436,148.4809,148.3317,148.397,2615.0
2020-05-07 10:40:00,159.26,159.39,158.98,158.98,3911.0,148.4622,148.5834,148.2012,148.2012,3911.0
2020-05-07 10:50:00,158.98,159.11,158.81,158.98,24307.0,148.2012,148.3224,148.0427,148.2012,24307.0
2020-05-07 11:00:00,159.02,159.22,158.93,159.12,15099.0,148.2385,148.4249,148.1546,148.3317,15099.0
2020-05-07 11:10:00,159.32,159.42,159.28,159.41,5919.0,148.5181,148.6114,148.4809,148.602,5919.0
2020-05-07 11:20:00,159.42,159.42,159.3,159.37,3224.0,148.6114,148.6114,148.4995,148.5648,3224.0
2020-05-07 11:30:00,159.45,159.52,159.31,159.31,2004.0,148.6393,148.7046,148.5088,148.5088,2004.0
2020-05-07 11:40:00,159.49,160.06,159.48,159.91,43879.0,148.6766,149.208,148.6673,149.0681,43879.0
2020-05-07 11:50:00,159.94,159.96,159.8,159.92,11813.0,149.0961,149.1148,148.9656,149.0775,11813.0
2020-05-07 12:00:00,159.98,160.09,159.83,159.84,4313.0,149.1334,149.2359,148.9936,149.0029,4313.0
2020-05-07 12:10:00,159.84,159.99,159.77,159.99,8567.0,149.0029,149.1427,148.9376,149.1427,8567.0
2020-05-07 12:20:00,159.94,160.04,159.8,159.95,9430.0,149.0961,149.1893,148.9656,149.1054,9430.0
2020-05-07 12:30:00,159.93,159.98,159.73,159.77,49070.0,149.0868,149.1334,148.9003,148.9376,49070.0
2020-05-07 12:40:00,159.77,159.79,159.61,159.61,22115.0,148.9376,148.9563,148.7885,148.7885,22115.0
2020-05-07 12:50:00,159.63,159.82,159.54,159.82,7370.0,148.8071,148.9842,148.7232,148.9842,7370.0
2020-05-07 13:00:00,159.83,159.9,159.79,159.88,9252.0,148.9936,149.0588,148.9563,149.0402,9252.0
2020-05-07 13:10:00,159.86,160.0,159.8,159.8,16781.0,149.0215,149.152,148.9656,148.9656,16781.0
2020-05-07 13:20:00,159.81,159.87,159.65,159.67,16724.0,148.9749,149.0309,148.8258,148.8444,16724.0
2020-05-07 13:30:00,159.68,159.83,159.66,159.7,10125.0,148.8537,148.9936,148.8351,148.8724,10125.0
2020-05-07 13:40:00,159.72,159.84,159.66,159.79,11515.0,148.891,149.0029,148.8351,148.9563,11515.0
2020-05-07 13:50:00,159.78,159.78,159.45,159.59,53969.0,148.947,148.947,148.6393,148.7698,53969.0
2020-05-07 14:00:00,159.56,159.57,159.44,159.48,10924.0,148.7419,148.7512,148.63,148.6673,10924.0
2020-05-07 14:10:00,159.46,159.68,159.46,159.53,30543.0,148.6487,148.8537,148.6487,148.7139,30543.0
2020-05-07 14:20:00,159.37,159.38,159.2,159.31,5347.0,148.5648,148.5741,148.4063,148.5088,5347.0
2020-05-07 14:30:00,159.33,159.43,159.21,159.33,6486.0,148.5275,148.6207,148.4156,148.5275,6486.0
2020-05-07 14:40:00,159.29,159.29,158.93,159.09,8262.0,148.4902,148.4902,148.1546,148.3037,8262.0
2020-05-07 14:50:00,159.14,159.24,158.99,159.18,13356.0,148.3503,148.4436,148.2105,148.3876,13356.0
2020-05-07 15:00:00,159.16,159.31,158.84,159.3,11627.0,148.369,148.5088,148.0707,148.4995,11627.0
2020-05-07 15:10:00,159.22,159.33,158.74,158.86,31409.0,148.4249,148.5275,147.9775,148.0893,31409.0
2020-05-07 15:20:00,158.88,159.15,158.88,159.05,12765.0,148.108,148.3597,148.108,148.2665,12765.0
2020-05-07 15:30:00,159.08,159.11,158.75,158.81,40335.0,148.2944,148.3224,147.9868,148.0427,40335.0
2020-05-07 15:40:00,158.78,159.03,158.7,158.77,12622.0,148.0148,148.2478,147.9402,148.0054,12622.0
2020-05-07 15:50:00,158.75,159.04,158.69,158.94,31755.0,147.9868,148.2571,147.9309,148.1639,31755.0
2020-05-08 09:30:00,160.86,160.86,160.28,160.38,29114.0,149.9537,149.9537,149.4131,149.5063,29114.0
2020-05-08 09:40:00,160.5,160.81,160.5,160.77,10798.0,149.6181,149.9071,149.6181,149.8698,10798.0
2020-05-08 09:50:00,160.75,160.92,160.68,160.8,7122.0,149.8512,150.0097,149.7859,149.8978,7122.0
2020-05-08 10:00:00,161.0,161.1,160.96,160.97,10797.0,150.0842,150.1775,150.047,150.0563,10797.0
2020-05-08 10:10:00,160.97,161.24,160.94,161.19,19641.0,150.0563,150.308,150.0283,150.2614,19641.0
2020-05-08 10:20:00,161.18,161.22,160.89,161.0,14226.0,150.252,150.2893,149.9817,150.0842,14226.0
2020-05-08 10:30:00,160.96,161.14,160.91,161.12,9801.0,150.047,150.2147,150.0003,150.1961,9801.0
2020-05-08 10:40:00,161.13,161.13,160.74,160.79,18499.0,150.2054,150.2054,149.8419,149.8885,18499.0
2020-05-08 10:50:00,160.85,160.92,160.73,160.81,13571.0,149.9444,150.0097,149.8325,149.9071,13571.0
2020-05-08 11:00:00,160.81,161.01,160.62,161.01,21381.0,149.9071,150.0936,149.73,150.0936,21381.0
2020-05-08 11:10:00,161.02,161.14,161.0,161.14,5069.0,150.1029,150.2147,150.0842,150.2147,5069.0
2020-05-08 11:20:00,161.08,161.29,161.08,161.25,22683.0,150.1588,150.3546,150.1588,150.3173,22683.0
2020-05-08 11:30:00,161.25,161.35,161.24,161.3,4781.0,150.3173,150.4105,150.308,150.3639,4781.0
2020-05-08 11:40:00,161.32,161.42,161.31,161.37,4201.0,150.3825,150.4758,150.3732,150.4292,4201.0
2020-05-08 11:50:00,161.34,161.43,161.29,161.36,6056.0,150.4012,150.4851,150.3546,150.4198,6056.0
2020-05-08 12:00:00,161.41,161.51,161.36,161.39,19784.0,150.4664,150.5597,150.4198,150.4478,19784.0
2020-05-08 12:10:00,161.37,161.42,161.27,161.32,3820.0,150.4292,150.4758,150.3359,150.3825,3820.0
2020-05-08 12:20:00,161.33,161.35,161.27,161.33,6252.0,150.3919,150.4105,150.3359,150.3919,6252.0
2020-05-08 12:30:00,161.36,161.47,161.36,161.47,13984.0,150.4198,150.5224,150.4198,150.5224,13984.0
2020-05-08 12:40:00,161.45,161.53,161.4,161.4,4173.0,150.5037,150.5783,150.4571,150.4571,4173.0
2020-05-08 12:50:00,161.42,161.51,161.42,161.48,3748.0,150.4758,150.5597,150.4758,150.5317,3748.0
2020-05-08 13:00:00,161.49,161.54,161.3,161.3,8199.0,150.541,150.5876,150.3639,150.3639,8199.0
2020-05-08 13:10:00,161.34,161.42,161.28,161.32,19022.0,150.4012,150.4758,150.3453,150.3825,19022.0
2020-05-08 13:20:00,161.36,161.37,161.19,161.22,11524.0,150.4198,150.4292,150.2614,150.2893,11524.0
2020-05-08 13:30:00,161.31,161.31,161.17,161.21,5715.0,150.3732,150.3732,150.2427,150.28,5715.0
2020-05-08 13:40:00,161.22,161.22,160.89,160.89,14593.0,150.2893,150.2893,149.9817,149.9817,14593.0
2020-05-08 13:50:00,160.93,161.05,160.93,161.04,8891.0,150.019,150.1309,150.019,150.1215,8891.0
2020-05-08 14:00:00,161.04,161.07,160.88,160.98,7871.0,150.1215,150.1495,149.9724,150.0656,7871.0
2020-05-08 14:10:00,160.95,161.25,160.95,161.25,20805.0,150.0376,150.3173,150.0376,150.3173,20805.0
2020-05-08 14:20:00,161.22,161.31,161.21,161.29,9057.0,150.2893,150.3732,150.28,150.3546,9057.0
2020-05-08 14:30:00,161.32,161.32,161.1,161.12,9384.0,150.3825,150.3825,150.1775,150.1961,9384.0
2020-05-08 14:40:00,161.11,161.37,161.11,161.33,11914.0,150.1868,150.4292,150.1868,150.3919,11914.0
2020-05-08 14:50:00,161.29,161.39,161.22,161.34,14638.0,150.3546,150.4478,150.2893,150.4012,14638.0
2020-05-08 15:00:00,161.38,161.6,161.35,161.45,26351.0,150.4385,150.6436,150.4105,150.5037,26351.0
2020-05-08 15:10:00,161.46,161.48,161.27,161.4,27491.0,150.5131,150.5317,150.3359,150.4571,27491.0
2020-05-08 15:20:00,161.41,161.51,161.36,161.51,35866.0,150.4664,150.5597,150.4198,150.5597,35866.0
2020-05-08 15:30:00,161.47,161.71,161.47,161.71,35428.0,150.5224,150.7461,150.5224,150.7461,35428.0
2020-05-08 15:40:00,161.68,161.86,161.67,161.8,77494.0,150.7181,150.8859,150.7088,150.83,77494.0
2020-05-08 15:50:00,161.82,161.99,161.64,161.76,163900.0,150.8486,151.0071,150.6808,150.7927,163900.0
2020-05-11 09:30:00,160.53,160.81,160.26,160.81,116702.0,149.6461,149.9071,149.3944,149.9071,116702.0
2020-05-11 09:40:00,160.83,161.07,160.78,160.84,23062.0,149.9258,150.1495,149.8792,149.9351,23062.0
2020-05-11 09:50:00,160.81,160.97,160.53,160.63,40750.0,149.9071,150.0563,149.6461,149.7393,40750.0
2020-05-11 10:00:00,160.62,161.04,160.62,160.95,28683.0,149.73,150.1215,149.73,150.0376,28683.0
2020-05-11 10:10:00,160.99,161.01,160.58,160.7,15116.0,150.0749,150.0936,149.6927,149.8046,15116.0
2020-05-11 10:20:00,160.71,160.95,160.67,160.93,13850.0,149.8139,150.0376,149.7766,150.019,13850.0
2020-05-11 10:30:00,160.86,161.1,160.7,160.89,17435.0,149.9537,150.1775,149.8046,149.9817,17435.0
2020-05-11 10:40:00,160.87,161.15,160.87,161.12,7967.0,149.9631,150.2241,149.9631,150.1961,7967.0
2020-05-11 10:50:00,161.11,161.11,160.84,160.85,7100.0,150.1868,150.1868,149.9351,149.9444,7100.0
2020-05-11 11:00:00,160.89,161.1,160.86,161.02,14751.0,149.9817,150.1775,149.9537,150.1029,14751.0
2020-05-11 11:10:00,161.0,161.2,160.91,161.18,10816.0,150.0842,150.2707,150.0003,150.252,10816.0
2020-05-11 11:20:00,161.17,161.35,161.03,161.35,8909.0,150.2427,150.4105,150.1122,150.4105,8909.0
2020-05-11 11:30:00,161.32,161.48,161.32,161.44,7837.0,150.3825,150.5317,150.3825,150.4944,7837.0
2020-05-11 11:40:00,161.39,161.52,161.37,161.41,9801.0,150.4478,150.569,150.4292,150.4664,9801.0
2020-05-11 11:50:00,161.4,161.48,161.36,161.48,37758.0,150.4571,150.5317,150.4198,150.5317,37758.0
2020-05-11 12:00:00,161.52,161.55,161.4,161.41,5469.0,150.569,150.597,150.4571,150.4664,5469.0
2020-05-11 12:10:00,161.43,161.64,161.39,161.64,13760.0,150.4851,150.6808,150.4478,150.6808,13760.0
2020-05-11 12:20:00,161.72,161.95,161.72,161.95,35708.0,150.7554,150.9698,150.7554,150.9698,35708.0
2020-05-11 12:30:00,161.94,162.09,161.93,162.09,11219.0,150.9605,151.1003,150.9512,151.1003,11219.0
2020-05-11 12:40:00,162.09,162.13,161.91,161.91,9114.0,151.1003,151.1376,150.9325,150.9325,9114.0
2020-05-11 12:50:00,161.89,162.1,161.85,162.07,10641.0,150.9139,151.1097,150.8766,151.0817,10641.0
2020-05-11 13:00:00,162.05,162.38,162.01,162.38,14290.0,151.0631,151.3707,151.0258,151.3707,14290.0
2020-05-11 13:10:00,162.39,162.39,162.31,162.39,7774.0,151.38,151.38,151.3054,151.38,7774.0
2020-05-11 13:20:00,162.4,162.5,162.32,162.44,15486.0,151.3893,151.4825,151.3147,151.4266,15486.0
2020-05-11 13:30:00,162.44,162.61,162.44,162.61,7993.0,151.4266,151.5851,151.4266,151.5851,7993.0
2020-05-11 13:40:00,162.6,162.61,162.35,162.36,11372.0,151.5758,151.5851,151.3427,151.352,11372.0
2020-05-11 13:50:00,162.38,162.41,162.25,162.25,17873.0,151.3707,151.3986,151.2495,151.2495,17873.0
2020-05-11 14:00:00,162.27,162.31,161.96,162.09,18072.0,151.2681,151.3054,150.9792,151.1003,18072.0
2020-05-11 14:10:00,162.05,162.05,161.94,162.02,9025.0,151.0631,151.0631,150.9605,151.0351,9025.0
2020-05-11 14:20:00,162.08,162.18,161.91,161.98,30070.0,151.091,151.1842,150.9325,150.9978,30070.0
2020-05-11 14:30:00,161.97,162.37,161.96,162.33,13681.0,150.9885,151.3614,150.9792,151.3241,13681.0
2020-05-11 14:40:00,162.33,162.35,162.26,162.35,22207.0,151.3241,151.3427,151.2588,151.3427,22207.0
2020-05-11 14:50:00,162.32,162.45,162.32,162.37,28165.0,151.3147,151.4359,151.3147,151.3614,28165.0
2020-05-11 15:00:00,162.36,162.6,162.36,162.59,12263.0,151.352,151.5758,151.352,151.5664,12263.0
2020-05-11 15:10:00,162.59,162.62,162.37,162.41,21935.0,151.5664,151.5944,151.3614,151.3986,21935.0
2020-05-11 15:20:00,162.43,162.47,162.22,162.32,17100.0,151.4173,151.4546,151.2215,151.3147,17100.0
2020-05-11 15:30:00,162.23,162.4,162.1,162.19,28587.0,151.2308,151.3893,151.1097,151.1936,28587.0
2020-05-11 15:40:00,162.26,162.32,162.12,162.16,23370.0,151.2588,151.3147,151.1283,151.1656,23370.0
2020-05-11 15:50:00,162.13,162.24,161.82,161.82,80515.0,151.1376,151.2402,150.8486,150.8486,80515.0
2020-05-12 09:30:00,162.56,162.74,162.0,162.12,16847.0,151.5385,151.7063,151.0164,151.1283,16847.0
2020-05-12 09:40:00,162.2,162.2,161.51,161.54,7968.0,151.2029,151.2029,150.5597,150.5876,7968.0
2020-05-12 09:50:00,161.43,161.61,161.17,161.59,5987.0,150.4851,150.6529,150.2427,150.6342,5987.0
2020-05-12 10:00:00,161.66,161.73,161.44,161.46,8118.0,150.6995,150.7647,150.4944,150.5131,8118.0
2020-05-12 10:10:00,161.53,161.75,161.39,161.72,766.0,150.5783,150.7834,150.4478,150.7554,766.0
2020-05-12 10:20:00,161.71,161.73,161.45,161.45,1711.0,150.7461,150.7647,150.5037,150.5037,1711.0
2020-05-12 10:30:00,161.41,161.72,161.41,161.6,2583.0,150.4664,150.7554,150.4664,150.6436,2583.0
2020-05-12 10:40:00,161.59,161.67,161.25,161.29,4922.0,150.6342,150.7088,150.3173,150.3546,4922.0
2020-05-12 10:50:00,161.43,161.81,161.4,161.72,5493.0,150.4851,150.8393,150.4571,150.7554,5493.0
2020-05-12 11:00:00,161.77,161.96,161.6,161.96,2842.0,150.802,150.9792,150.6436,150.9792,2842.0
2020-05-12 11:10:00,161.97,161.97,161.83,161.83,5532.0,150.9885,150.9885,150.858,150.858,5532.0
2020-05-12 11:20:00,161.9,162.07,161.88,161.91,4517.0,150.9232,151.0817,150.9046,150.9325,4517.0
2020-05-12 11:30:00,161.9,161.98,161.68,161.71,3750.0,150.9232,150.9978,150.7181,150.7461,3750.0
2020-05-12 11:40:00,161.76,161.76,161.46,161.51,3785.0,150.7927,150.7927,150.5131,150.5597,3785.0
2020-05-12 11:50:00,161.55,161.79,161.54,161.79,16713.0,150.597,150.8207,150.5876,150.8207,16713.0
2020-05-12 12:00:00,161.76,161.81,161.68,161.7,2308.0,150.7927,150.8393,150.7181,150.7368,2308.0
2020-05-12 12:10:00,161.57,161.57,161.48,161.57,3335.0,150.6156,150.6156,150.5317,150.6156,3335.0
2020-05-12 12:20:00,161.64,161.77,161.56,161.77,15472.0,150.6808,150.802,150.6063,150.802,15472.0
2020-05-12 12:30:00,161.72,161.82,161.64,161.77,1650.0,150.7554,150.8486,150.6808,150.802,1650.0
2020-05-12 12:40:00,161.69,161.77,161.66,161.7,6227.0,150.7275,150.802,150.6995,150.7368,6227.0
2020-05-12 12:50:00,161.69,161.83,161.61,161.78,7223.0,150.7275,150.858,150.6529,150.8114,7223.0
2020-05-12 13:00:00,161.54,161.59,161.45,161.59,2985.0,150.5876,150.6342,150.5037,150.6342,2985.0
2020-05-12 13:10:00,161.41,161.41,161.08,161.08,1580.0,150.4664,150.4664,150.1588,150.1588,1580.0
2020-05-12 13:20:00,160.88,161.01,160.69,160.78,2431.0,149.9724,150.0936,149.7953,149.8792,2431.0
2020-05-12 13:30:00,160.78,161.03,160.75,161.03,126979.0,149.8792,150.1122,149.8512,150.1122,126979.0
2020-05-12 13:40:00,160.95,161.08,160.88,161.05,9199.0,150.0376,150.1588,149.9724,150.1309,9199.0
2020-05-12 13:50:00,160.99,161.17,160.99,161.14,14303.0,150.0749,150.2427,150.0749,150.2147,14303.0
2020-05-12 14:00:00,161.18,161.21,160.98,160.98,3707.0,150.252,150.28,150.0656,150.0656,3707.0
2020-05-12 14:10:00,160.97,160.97,160.53,160.62,5465.0,150.0563,150.0563,149.6461,149.73,5465.0
2020-05-12 14:20:00,160.72,160.85,160.71,160.79,6615.0,149.8232,149.9444,149.8139,149.8885,6615.0
2020-05-12 14:30:00,160.73,160.96,160.66,160.96,3855.0,149.8325,150.047,149.7673,150.047,3855.0
2020-05-12 14:40:00,160.93,160.93,160.52,160.77,8176.0,150.019,150.019,149.6368,149.8698,8176.0
2020-05-12 14:50:00,160.77,161.0,160.74,160.96,15718.0,149.8698,150.0842,149.8419,150.047,15718.0
2020-05-12 15:00:00,160.89,160.95,160.78,160.84,4401.0,149.9817,150.0376,149.8792,149.9351,4401.0
2020-05-12 15:10:00,160.76,160.76,160.34,160.38,10884.0,149.8605,149.8605,149.469,149.5063,10884.0
2020-05-12 15:20:00,160.36,160.39,160.09,160.12,7941.0,149.4876,149.5156,149.2359,149.2639,7941.0
2020-05-12 15:30:00,160.11,160.21,159.65,159.79,11562.0,149.2546,149.3478,148.8258,148.9563,11562.0
2020-05-12 15:40:00,159.69,159.69,159.1,159.14,22663.0,148.8631,148.8631,148.3131,148.3503,22663.0
2020-05-12 15:50:00,159.02,159.02,158.48,158.48,95052.0,148.2385,148.2385,147.7351,147.7351,95052.0
2020-05-13 09:30:00,158.19,158.27,156.65,157.29,37424.0,147.4648,147.5393,146.0292,146.6258,37424.0
2020-05-13 09:40:00,157.35,157.56,156.89,157.51,23766.0,146.6817,146.8775,146.2529,146.8309,23766.0
2020-05-13 09:50:00,157.42,157.59,157.11,157.31,15032.0,146.747,146.9054,146.458,146.6444,15032.0
2020-05-13 10:00:00,157.46,158.0,157.46,157.85,7747.0,146.7843,147.2876,146.7843,147.1478,7747.0
2020-05-13 10:10:00,157.9,157.95,157.73,157.78,6451.0,147.1944,147.241,147.0359,147.0826,6451.0
2020-05-13 10:20:00,157.68,158.22,157.49,158.18,8800.0,146.9893,147.4927,146.8122,147.4554,8800.0
2020-05-13 10:30:00,158.25,158.61,158.18,158.18,18451.0,147.5207,147.8563,147.4554,147.4554,18451.0
2020-05-13 10:40:00,158.28,158.29,157.87,157.87,5315.0,147.5487,147.558,147.1665,147.1665,5315.0
2020-05-13 10:50:00,157.95,157.95,157.25,157.25,3339.0,147.241,147.241,146.5885,146.5885,3339.0
2020-05-13 11:00:00,157.29,157.43,157.07,157.41,6243.0,146.6258,146.7563,146.4207,146.7376,6243.0
2020-05-13 11:10:00,157.26,157.61,157.0,157.05,8041.0,146.5978,146.9241,146.3554,146.402,8041.0
2020-05-13 11:20:00,156.95,156.95,156.41,156.72,11306.0,146.3088,146.3088,145.8054,146.0944,11306.0
2020-05-13 11:30:00,156.78,156.93,156.25,156.31,8221.0,146.1504,146.2902,145.6563,145.7122,8221.0
2020-05-13 11:40:00,156.41,156.42,155.56,155.59,15524.0,145.8054,145.8148,145.0131,145.041,15524.0
2020-05-13 11:50:00,155.61,155.8,155.23,155.56,21996.0,145.0597,145.2368,144.7054,145.0131,21996.0
2020-05-13 12:00:00,155.58,155.76,154.84,154.84,11659.0,145.0317,145.1995,144.3419,144.3419,11659.0
2020-05-13 12:10:00,154.86,154.96,154.25,154.26,14799.0,144.3605,144.4538,143.7919,143.8012,14799.0
2020-05-13 12:20:00,154.52,155.1,154.52,155.1,5506.0,144.0436,144.5843,144.0436,144.5843,5506.0
2020-05-13 12:30:00,155.18,155.34,154.94,155.34,4754.0,144.6588,144.808,144.4351,144.808,4754.0
2020-05-13 12:40:00,155.18,155.5,155.03,155.48,8858.0,144.6588,144.9571,144.519,144.9385,8858.0
2020-05-13 12:50:00,155.53,155.58,155.36,155.53,4922.0,144.9851,145.0317,144.8266,144.9851,4922.0
2020-05-13 13:00:00,155.51,155.51,154.79,154.87,6115.0,144.9665,144.9665,144.2953,144.3699,6115.0
2020-05-13 13:10:00,154.91,155.64,154.91,155.6,12868.0,144.4071,145.0876,144.4071,145.0504,12868.0
2020-05-13 13:20:00,155.57,155.57,155.18,155.39,4638.0,145.0224,145.0224,144.6588,144.8546,4638.0
2020-05-13 13:30:00,155.41,155.41,155.08,155.26,5565.0,144.8732,144.8732,144.5656,144.7334,5565.0
2020-05-13 13:40:00,155.43,155.43,155.06,155.13,4534.0,144.8919,144.8919,144.547,144.6122,4534.0
2020-05-13 13:50:00,155.14,155.15,154.93,154.97,7458.0,144.6215,144.6309,144.4258,144.4631,7458.0
2020-05-13 14:00:00,154.94,155.0,154.66,155.0,7495.0,144.4351,144.491,144.1741,144.491,7495.0
2020-05-13 14:10:00,155.0,155.5,154.96,155.42,9628.0,144.491,144.9571,144.4538,144.8826,9628.0
2020-05-13 14:20:00,155.25,155.41,154.94,154.94,9506.0,144.7241,144.8732,144.4351,144.4351,9506.0
2020-05-13 14:30:00,154.97,155.03,154.76,154.97,15439.0,144.4631,144.519,144.2673,144.4631,15439.0
2020-05-13 14:40:00,154.87,154.87,154.55,154.79,4560.0,144.3699,144.3699,144.0715,144.2953,4560.0
2020-05-13 14:50:00,154.7,154.76,154.42,154.42,6086.0,144.2114,144.2673,143.9504,143.9504,6086.0
2020-05-13 15:00:00,154.41,155.16,154.41,154.59,15018.0,143.941,144.6402,143.941,144.1088,15018.0
2020-05-13 15:10:00,154.74,154.9,154.51,154.71,8925.0,144.2487,144.3978,144.0343,144.2207,8925.0
2020-05-13 15:20:00,154.68,154.68,153.97,154.5,18963.0,144.1927,144.1927,143.5309,144.0249,18963.0
2020-05-13 15:30:00,154.43,154.97,154.33,154.64,17701.0,143.9597,144.4631,143.8665,144.1554,17701.0
2020-05-13 15:40:00,154.81,155.21,154.65,155.19,14766.0,144.3139,144.6868,144.1648,144.6682,14766.0
2020-05-13 15:50:00,155.11,155.66,155.1,155.44,128593.0,144.5936,145.1063,144.5843,144.9012,128593.0
2020-05-14 09:30:00,153.87,154.28,153.67,153.74,30884.0,143.4377,143.8199,143.2512,143.3165,30884.0
2020-05-14 09:40:00,153.62,153.71,153.24,153.24,21330.0,143.2046,143.2885,142.8504,142.8504,21330.0
2020-05-14 09:50:00,153.17,153.24,152.5,152.67,13016.0,142.7851,142.8504,142.1605,142.319,13016.0
2020-05-14 10:00:00,152.68,153.07,152.4,153.07,9007.0,142.3283,142.6919,142.0673,142.6919,9007.0
2020-05-14 10:10:00,153.25,153.29,152.82,153.04,8067.0,142.8597,142.897,142.4588,142.6639,8067.0
2020-05-14 10:20:00,153.16,153.5,152.98,153.14,5441.0,142.7758,143.0927,142.608,142.7571,5441.0
2020-05-14 10:30:00,153.1,154.18,153.1,154.16,12994.0,142.7199,143.7266,142.7199,143.708,12994.0
2020-05-14 10:40:00,154.12,154.53,153.76,154.5,14311.0,143.6707,144.0529,143.3351,144.0249,14311.0
2020-05-14 10:50:00,154.58,154.89,154.44,154.52,8074.0,144.0995,144.3885,143.969,144.0436,8074.0
2020-05-14 11:00:00,154.56,155.16,154.56,154.99,34126.0,144.0809,144.6402,144.0809,144.4817,34126.0
2020-05-14 11:10:00,155.08,155.54,154.98,155.43,7092.0,144.5656,144.9944,144.4724,144.8919,7092.0
2020-05-14 11:20:00,155.17,155.18,154.38,154.47,10886.0,144.6495,144.6588,143.9131,143.997,10886.0
2020-05-14 11:30:00,154.58,154.93,154.3,154.3,62514.0,144.0995,144.4258,143.8385,143.8385,62514.0
2020-05-14 11:40:00,154.25,154.39,154.07,154.39,3634.0,143.7919,143.9224,143.6241,143.9224,3634.0
2020-05-14 11:50:00,154.29,154.83,154.18,154.59,13104.0,143.8292,144.3326,143.7266,144.1088,13104.0
2020-05-14 12:00:00,154.44,154.69,154.24,154.36,3884.0,143.969,144.2021,143.7826,143.8944,3884.0
2020-05-14 12:10:00,154.42,154.85,154.42,154.8,4098.0,143.9504,144.3512,143.9504,144.3046,4098.0
2020-05-14 12:20:00,154.75,155.36,154.75,155.02,8354.0,144.258,144.8266,144.258,144.5097,8354.0
2020-05-14 12:30:00,155.03,155.33,155.03,155.12,20041.0,144.519,144.7987,144.519,144.6029,20041.0
2020-05-14 12:40:00,155.1,155.18,154.94,154.99,34420.0,144.5843,144.6588,144.4351,144.4817,34420.0
2020-05-14 12:50:00,155.02,156.01,154.94,155.85,13996.0,144.5097,145.4326,144.4351,145.2834,13996.0
2020-05-14 13:00:00,155.92,155.99,155.62,155.66,9698.0,145.3487,145.4139,145.069,145.1063,9698.0
2020-05-14 13:10:00,155.75,155.88,155.71,155.88,10532.0,145.1902,145.3114,145.1529,145.3114,10532.0
2020-05-14 13:20:00,155.93,156.4,155.93,156.4,10551.0,145.358,145.7961,145.358,145.7961,10551.0
2020-05-14 13:30:00,156.42,156.55,156.18,156.18,26714.0,145.8148,145.9359,145.591,145.591,26714.0
2020-05-14 13:40:00,156.21,156.23,156.01,156.22,8915.0,145.619,145.6376,145.4326,145.6283,8915.0
2020-05-14 13:50:00,156.1,156.12,155.71,155.73,74162.0,145.5165,145.5351,145.1529,145.1715,74162.0
2020-05-14 14:00:00,155.69,155.76,155.34,155.6,110589.0,145.1343,145.1995,144.808,145.0504,110589.0
2020-05-14 14:10:00,155.63,155.91,155.61,155.79,63783.0,145.0783,145.3393,145.0597,145.2275,63783.0
2020-05-14 14:20:00,155.77,156.03,155.74,155.99,77559.0,145.2088,145.4512,145.1809,145.4139,77559.0
2020-05-14 14:30:00,156.04,156.07,155.38,155.4,56330.0,145.4605,145.4885,144.8453,144.8639,56330.0
2020-05-14 14:40:00,155.49,155.61,155.18,155.32,26288.0,144.9478,145.0597,144.6588,144.7893,26288.0
2020-05-14 14:50:00,155.23,155.9,155.23,155.79,7154.0,144.7054,145.33,144.7054,145.2275,7154.0
2020-05-14 15:00:00,155.71,156.43,155.69,156.33,11773.0,145.1529,145.8241,145.1343,145.7309,11773.0
2020-05-14 15:10:00,156.25,156.45,156.05,156.28,18333.0,145.6563,145.8427,145.4698,145.6843,18333.0
2020-05-14 15:20:00,156.24,156.82,156.24,156.77,32763.0,145.647,146.1876,145.647,146.141,32763.0
2020-05-14 15:30:00,156.74,156.89,156.25,156.39,24254.0,146.1131,146.2529,145.6563,145.7868,24254.0
2020-05-14 15:40:00,156.34,156.89,156.19,156.86,25490.0,145.7402,146.2529,145.6004,146.2249,25490.0
2020-05-14 15:50:00,156.9,157.32,156.9,157.32,47702.0,146.2622,146.6537,146.2622,146.6537,47702.0
2020-05-15 09:30:00,155.93,156.28,155.35,156.28,37545.0,145.358,145.6843,144.8173,145.6843,37545.0
2020-05-15 09:40:00,156.34,156.61,156.11,156.4,14721.0,145.7402,145.9919,145.5258,145.7961,14721.0
2020-05-15 09:50:00,156.54,156.96,156.54,156.83,6348.0,145.9266,146.3182,145.9266,146.197,6348.0
2020-05-15 10:00:00,156.8,157.0,156.55,156.86,6133.0,146.169,146.3554,145.9359,146.2249,6133.0
2020-05-15 10:10:00,156.99,157.42,156.99,157.22,3834.0,146.3461,146.747,146.3461,146.5605,3834.0
2020-05-15 10:20:00,157.18,157.25,156.88,156.96,3581.0,146.5232,146.5885,146.2436,146.3182,3581.0
2020-05-15 10:30:00,156.83,157.09,156.55,156.94,14176.0,146.197,146.4393,145.9359,146.2995,14176.0
2020-05-15 10:40:00,156.75,156.95,156.75,156.8,2852.0,146.1224,146.3088,146.1224,146.169,2852.0
2020-05-15 10:50:00,156.8,156.86,156.17,156.34,24214.0,146.169,146.2249,145.5817,145.7402,24214.0
2020-05-15 11:00:00,156.24,156.24,155.76,155.98,24824.0,145.647,145.647,145.1995,145.4046,24824.0
2020-05-15 11:10:00,155.9,156.2,155.9,156.16,3000.0,145.33,145.6097,145.33,145.5724,3000.0
2020-05-15 11:20:00,156.13,156.51,156.12,156.41,7487.0,145.5444,145.8987,145.5351,145.8054,7487.0
2020-05-15 11:30:00,156.2,156.48,156.17,156.17,14288.0,145.6097,145.8707,145.5817,145.5817,14288.0
2020-05-15 11:40:00,156.15,156.3,155.99,156.09,4401.0,145.5631,145.7029,145.4139,145.5071,4401.0
2020-05-15 11:50:00,156.14,156.48,156.07,156.44,4393.0,145.5537,145.8707,145.4885,145.8334,4393.0
2020-05-15 12:00:00,156.56,156.86,156.54,156.82,2004.0,145.9453,146.2249,145.9266,146.1876,2004.0
2020-05-15 12:10:00,156.81,156.87,156.66,156.76,13298.0,146.1783,146.2343,146.0385,146.1317,13298.0
2020-05-15 12:20:00,156.97,157.17,156.97,156.98,2438.0,146.3275,146.5139,146.3275,146.3368,2438.0
2020-05-15 12:30:00,156.95,157.13,156.95,157.08,4248.0,146.3088,146.4766,146.3088,146.43,4248.0
2020-05-15 12:40:00,157.1,157.31,156.79,156.92,16231.0,146.4487,146.6444,146.1597,146.2809,16231.0
2020-05-15 12:50:00,156.93,157.0,156.79,156.98,1787.0,146.2902,146.3554,146.1597,146.3368,1787.0
2020-05-15 13:00:00,157.0,157.22,157.0,157.17,8665.0,146.3554,146.5605,146.3554,146.5139,8665.0
2020-05-15 13:10:00,157.37,157.51,157.3,157.3,2809.0,146.7004,146.8309,146.6351,146.6351,2809.0
2020-05-15 13:20:00,157.25,157.46,157.25,157.41,2411.0,146.5885,146.7843,146.5885,146.7376,2411.0
2020-05-15 13:30:00,157.32,157.54,157.21,157.29,2477.0,146.6537,146.8588,146.5512,146.6258,2477.0
2020-05-15 13:40:00,157.34,157.38,157.11,157.15,8631.0,146.6724,146.7097,146.458,146.4953,8631.0
2020-05-15 13:50:00,157.06,157.47,157.06,157.47,6919.0,146.4114,146.7936,146.4114,146.7936,6919.0
2020-05-15 14:00:00,157.63,157.86,157.63,157.76,16698.0,146.9427,147.1571,146.9427,147.0639,16698.0
2020-05-15 14:10:00,157.7,157.88,157.62,157.81,8164.0,147.008,147.1758,146.9334,147.1105,8164.0
2020-05-15 14:20:00,157.79,157.98,157.79,157.93,5527.0,147.0919,147.269,147.0919,147.2224,5527.0
2020-05-15 14:30:00,157.99,157.99,157.19,157.25,3212.0,147.2783,147.2783,146.5326,146.5885,3212.0
2020-05-15 14:40:00,157.27,157.48,157.27,157.41,2655.0,146.6071,146.8029,146.6071,146.7376,2655.0
2020-05-15 14:50:00,157.47,157.66,157.26,157.26,12139.0,146.7936,146.9707,146.5978,146.5978,12139.0
2020-05-15 15:00:00,157.36,157.69,157.13,157.67,14087.0,146.691,146.9987,146.4766,146.98,14087.0
2020-05-15 15:10:00,157.62,157.66,157.46,157.66,12063.0,146.9334,146.9707,146.7843,146.9707,12063.0
2020-05-15 15:20:00,157.62,157.81,157.54,157.7,8919.0,146.9334,147.1105,146.8588,147.008,8919.0
2020-05-15 15:30:00,157.7,157.84,157.35,157.39,15339.0,147.008,147.1385,146.6817,146.719,15339.0
2020-05-15 15:40:00,157.34,157.76,157.23,157.71,10753.0,146.6724,147.0639,146.5698,147.0173,10753.0
2020-05-15 15:50:00,157.75,158.13,157.68,158.13,15529.0,147.0546,147.4088,146.9893,147.4088,15529.0
2020-05-18 09:30:00,161.98,162.64,161.95,162.6,20389.0,150.9978,151.613,150.9698,151.5758,20389.0
2020-05-18 09:40:00,162.6,162.71,162.44,162.46,17316.0,151.5758,151.6783,151.4266,151.4453,17316.0
2020-05-18 09:50:00,162.49,162.49,162.06,162.27,5508.0,151.4732,151.4732,151.0724,151.2681,5508.0
2020-05-18 10:00:00,162.29,162.34,162.08,162.25,8569.0,151.2868,151.3334,151.091,151.2495,8569.0
2020-05-18 10:10:00,162.24,162.29,162.04,162.29,5411.0,151.2402,151.2868,151.0537,151.2868,5411.0
2020-05-18 10:20:00,162.36,162.38,162.21,162.31,53090.0,151.352,151.3707,151.2122,151.3054,53090.0
2020-05-18 10:30:00,162.21,162.54,162.21,162.53,10460.0,151.2122,151.5198,151.2122,151.5105,10460.0
2020-05-18 10:40:00,162.56,162.76,162.55,162.74,11047.0,151.5385,151.7249,151.5292,151.7063,11047.0
2020-05-18 10:50:00,162.84,162.95,162.79,162.87,16194.0,151.7995,151.902,151.7529,151.8275,16194.0
2020-05-18 11:00:00,162.86,163.1,162.86,163.06,18691.0,151.8181,152.0419,151.8181,152.0046,18691.0
2020-05-18 11:10:00,163.08,163.22,162.89,163.22,9364.0,152.0232,152.1537,151.8461,152.1537,9364.0
2020-05-18 11:20:00,163.27,163.45,163.21,163.27,6551.0,152.2003,152.3681,152.1444,152.2003,6551.0
2020-05-18 11:30:00,163.22,163.31,163.11,163.13,13494.0,152.1537,152.2376,152.0512,152.0698,13494.0
2020-05-18 11:40:00,163.13,163.35,163.06,163.06,7157.0,152.0698,152.2749,152.0046,152.0046,7157.0
2020-05-18 11:50:00,163.09,163.16,162.99,163.16,18585.0,152.0325,152.0978,151.9393,152.0978,18585.0
2020-05-18 12:00:00,163.04,163.21,163.03,163.14,6307.0,151.9859,152.1444,151.9766,152.0791,6307.0
2020-05-18 12:10:00,163.1,163.11,162.89,162.9,5247.0,152.0419,152.0512,151.8461,151.8554,5247.0
2020-05-18 12:20:00,162.91,163.08,162.9,163.06,8004.0,151.8647,152.0232,151.8554,152.0046,8004.0
2020-05-18 12:30:00,163.09,163.11,163.01,163.07,6030.0,152.0325,152.0512,151.958,152.0139,6030.0
2020-05-18 12:40:00,163.0,163.0,162.81,162.91,4772.0,151.9486,151.9486,151.7715,151.8647,4772.0
2020-05-18 12:50:00,162.94,163.01,162.92,162.94,5089.0,151.8927,151.958,151.8741,151.8927,5089.0
2020-05-18 13:00:00,162.99,163.23,162.97,163.21,5671.0,151.9393,152.163,151.9207,152.1444,5671.0
2020-05-18 13:10:00,163.19,163.32,163.13,163.32,13761.0,152.1258,152.2469,152.0698,152.2469,13761.0
2020-05-18 13:20:00,163.32,163.46,163.31,163.46,7973.0,152.2469,152.3775,152.2376,152.3775,7973.0
2020-05-18 13:30:00,163.45,163.5,163.33,163.38,9732.0,152.3681,152.4147,152.2563,152.3029,9732.0
2020-05-18 13:40:00,163.38,163.41,163.3,163.39,6841.0,152.3029,152.3308,152.2283,152.3122,6841.0
2020-05-18 13:50:00,163.36,163.39,163.26,163.36,4814.0,152.2842,152.3122,152.191,152.2842,4814.0
2020-05-18 14:00:00,163.35,163.54,163.32,163.35,69243.0,152.2749,152.452,152.2469,152.2749,69243.0
2020-05-18 14:10:00,163.29,163.4,163.25,163.3,20730.0,152.219,152.3215,152.1817,152.2283,20730.0
2020-05-18 14:20:00,163.29,163.42,163.23,163.42,11206.0,152.219,152.3402,152.163,152.3402,11206.0
2020-05-18 14:30:00,163.35,163.49,163.35,163.44,38143.0,152.2749,152.4054,152.2749,152.3588,38143.0
2020-05-18 14:40:00,163.47,163.63,163.43,163.43,7690.0,152.3868,152.5359,152.3495,152.3495,7690.0
2020-05-18 14:50:00,163.38,163.46,163.24,163.42,8930.0,152.3029,152.3775,152.1724,152.3402,8930.0
2020-05-18 15:00:00,163.41,163.57,163.41,163.5,10240.0,152.3308,152.48,152.3308,152.4147,10240.0
2020-05-18 15:10:00,163.45,163.46,163.24,163.35,19647.0,152.3681,152.3775,152.1724,152.2749,19647.0
2020-05-18 15:20:00,163.35,163.52,163.3,163.5,26329.0,152.2749,152.4334,152.2283,152.4147,26329.0
2020-05-18 15:30:00,163.49,163.79,163.49,163.76,41000.0,152.4054,152.6851,152.4054,152.6571,41000.0
2020-05-18 15:40:00,163.78,163.92,163.72,163.87,79572.0,152.6758,152.8063,152.6198,152.7597,79572.0
2020-05-18 15:50:00,163.88,164.0,163.04,163.04,253874.0,152.769,152.8808,151.9859,151.9859,253874.0
2020-05-19 09:30:00,162.83,162.91,162.51,162.72,19071.0,151.7902,151.8647,151.4919,151.6876,19071.0
2020-05-19 09:40:00,162.78,162.83,162.28,162.36,15444.0,151.7436,151.7902,151.2775,151.352,15444.0
2020-05-19 09:50:00,162.32,162.92,162.32,162.88,10010.0,151.3147,151.8741,151.3147,151.8368,10010.0
2020-05-19 10:00:00,162.94,163.47,162.93,163.45,19163.0,151.8927,152.3868,151.8834,152.3681,19163.0
2020-05-19 10:10:00,163.44,163.56,163.04,163.09,4021.0,152.3588,152.4707,151.9859,152.0325,4021.0
2020-05-19 10:20:00,163.08,163.28,162.97,162.97,4600.0,152.0232,152.2097,151.9207,151.9207,4600.0
2020-05-19 10:30:00,163.28,163.3,163.08,163.13,15890.0,152.2097,152.2283,152.0232,152.0698,15890.0
2020-05-19 10:40:00,162.85,163.04,162.7,162.97,12934.0,151.8088,151.9859,151.669,151.9207,12934.0
2020-05-19 10:50:00,163.01,163.33,163.01,163.27,7799.0,151.958,152.2563,151.958,152.2003,7799.0
2020-05-19 11:00:00,163.24,163.39,163.24,163.29,1074.0,152.1724,152.3122,152.1724,152.219,1074.0
2020-05-19 11:10:00,163.35,163.4,163.21,163.4,1408.0,152.2749,152.3215,152.1444,152.3215,1408.0
2020-05-19 11:20:00,163.46,163.61,163.38,163.58,5964.0,152.3775,152.5173,152.3029,152.4893,5964.0
2020-05-19 11:30:00,163.62,163.7,163.4,163.4,12316.0,152.5266,152.6012,152.3215,152.3215,12316.0
2020-05-19 11:40:00,163.46,163.65,163.43,163.43,2046.0,152.3775,152.5546,152.3495,152.3495,2046.0
2020-05-19 11:50:00,163.42,163.54,163.36,163.48,2785.0,152.3402,152.452,152.2842,152.3961,2785.0
2020-05-19 12:00:00,163.38,163.46,163.3,163.45,5643.0,152.3029,152.3775,152.2283,152.3681,5643.0
2020-05-19 12:10:00,163.44,163.51,163.11,163.11,5887.0,152.3588,152.4241,152.0512,152.0512,5887.0
2020-05-19 12:20:00,163.17,163.35,163.16,163.24,3920.0,152.1071,152.2749,152.0978,152.1724,3920.0
2020-05-19 12:30:00,163.26,163.32,163.03,163.16,12018.0,152.191,152.2469,151.9766,152.0978,12018.0
2020-05-19 12:40:00,163.05,163.3,163.02,163.27,3644.0,151.9953,152.2283,151.9673,152.2003,3644.0
2020-05-19 12:50:00,163.27,163.29,163.19,163.28,20103.0,152.2003,152.219,152.1258,152.2097,20103.0
2020-05-19 13:00:00,163.28,163.32,163.19,163.27,3187.0,152.2097,152.2469,152.1258,152.2003,3187.0
2020-05-19 13:10:00,163.31,163.34,163.27,163.28,1389.0,152.2376,152.2656,152.2003,152.2097,1389.0
2020-05-19 13:20:00,163.39,163.43,163.37,163.42,7173.0,152.3122,152.3495,152.2936,152.3402,7173.0
2020-05-19 13:30:00,163.37,163.49,163.29,163.45,1987.0,152.2936,152.4054,152.219,152.3681,1987.0
2020-05-19 13:40:00,163.5,163.54,163.46,163.52,4105.0,152.4147,152.452,152.3775,152.4334,4105.0
2020-05-19 13:50:00,163.43,163.48,163.39,163.44,1507.0,152.3495,152.3961,152.3122,152.3588,1507.0
2020-05-19 14:00:00,163.52,163.65,163.22,163.65,30676.0,152.4334,152.5546,152.1537,152.5546,30676.0
2020-05-19 14:10:00,163.64,163.66,163.6,163.65,3611.0,152.5452,152.5639,152.508,152.5546,3611.0
2020-05-19 14:20:00,163.65,163.74,163.59,163.6,5778.0,152.5546,152.6385,152.4986,152.508,5778.0
2020-05-19 14:30:00,163.6,163.68,163.53,163.66,2910.0,152.508,152.5825,152.4427,152.5639,2910.0
2020-05-19 14:40:00,163.69,163.83,163.65,163.83,8889.0,152.5919,152.7224,152.5546,152.7224,8889.0
2020-05-19 14:50:00,163.83,163.83,162.54,162.58,16110.0,152.7224,152.7224,151.5198,151.5571,16110.0
2020-05-19 15:00:00,162.51,163.15,162.51,163.09,18526.0,151.4919,152.0885,151.4919,152.0325,18526.0
2020-05-19 15:10:00,163.08,163.63,163.06,163.19,9058.0,152.0232,152.5359,152.0046,152.1258,9058.0
2020-05-19 15:20:00,163.15,163.16,162.76,162.98,15253.0,152.0885,152.0978,151.7249,151.93,15253.0
2020-05-19 15:30:00,163.0,163.0,162.22,162.39,15274.0,151.9486,151.9486,151.2215,151.38,15274.0
2020-05-19 15:40:00,162.33,162.58,162.17,162.17,15608.0,151.3241,151.5571,151.1749,151.1749,15608.0
2020-05-19 15:50:00,162.12,162.19,161.45,161.45,20723.0,151.1283,151.1936,150.5037,150.5037,20723.0
2020-05-20 09:30:00,163.8,163.9,163.49,163.9,24406.0,152.6944,152.7876,152.4054,152.7876,24406.0
2020-05-20 09:40:00,163.91,164.21,163.83,164.11,22032.0,152.7969,153.0766,152.7224,152.9834,22032.0
2020-05-20 09:50:00,164.19,164.21,163.89,164.12,7055.0,153.058,153.0766,152.7783,152.9927,7055.0
2020-05-20 10:00:00,164.18,164.36,164.05,164.33,10650.0,153.0486,153.2164,152.9275,153.1885,10650.0
2020-05-20 10:10:00,164.35,164.51,164.3,164.38,5638.0,153.2071,153.3563,153.1605,153.2351,5638.0
2020-05-20 10:20:00,164.55,164.59,164.27,164.41,12702.0,153.3936,153.4308,153.1325,153.263,12702.0
2020-05-20 10:30:00,164.41,164.57,164.34,164.42,8709.0,153.263,153.4122,153.1978,153.2724,8709.0
2020-05-20 10:40:00,164.55,164.56,164.47,164.52,11208.0,153.3936,153.4029,153.319,153.3656,11208.0
2020-05-20 10:50:00,164.47,164.52,164.32,164.38,10825.0,153.319,153.3656,153.1791,153.2351,10825.0
2020-05-20 11:00:00,164.4,164.48,164.25,164.4,7999.0,153.2537,153.3283,153.1139,153.2537,7999.0
2020-05-20 11:10:00,164.38,164.72,164.38,164.71,6100.0,153.2351,153.552,153.2351,153.5427,6100.0
2020-05-20 11:20:00,164.7,164.76,164.61,164.71,15292.0,153.5334,153.5893,153.4495,153.5427,15292.0
2020-05-20 11:30:00,164.73,164.77,164.57,164.59,16554.0,153.5613,153.5986,153.4122,153.4308,16554.0
2020-05-20 11:40:00,164.62,164.78,164.61,164.76,11018.0,153.4588,153.608,153.4495,153.5893,11018.0
2020-05-20 11:50:00,164.77,164.78,164.58,164.63,5839.0,153.5986,153.608,153.4215,153.4681,5839.0
2020-05-20 12:00:00,164.7,164.7,164.46,164.46,8903.0,153.5334,153.5334,153.3097,153.3097,8903.0
2020-05-20 12:10:00,164.34,164.34,164.1,164.12,6644.0,153.1978,153.1978,152.9741,152.9927,6644.0
2020-05-20 12:20:00,164.18,164.22,164.05,164.22,3209.0,153.0486,153.0859,152.9275,153.0859,3209.0
2020-05-20 12:30:00,164.12,164.31,164.12,164.23,5156.0,152.9927,153.1698,152.9927,153.0952,5156.0
2020-05-20 12:40:00,164.22,164.22,163.85,164.01,5336.0,153.0859,153.0859,152.741,152.8902,5336.0
2020-05-20 12:50:00,164.11,164.24,164.05,164.24,5558.0,152.9834,153.1046,152.9275,153.1046,5558.0
2020-05-20 13:00:00,164.22,164.26,163.84,163.84,12645.0,153.0859,153.1232,152.7317,152.7317,12645.0
2020-05-20 13:10:00,163.89,164.15,163.87,163.99,5765.0,152.7783,153.0207,152.7597,152.8715,5765.0
2020-05-20 13:20:00,164.02,164.03,163.73,163.82,12237.0,152.8995,152.9088,152.6291,152.713,12237.0
2020-05-20 13:30:00,163.87,164.08,163.87,164.08,12058.0,152.7597,152.9554,152.7597,152.9554,12058.0
2020-05-20 13:40:00,164.08,164.21,164.03,164.18,6914.0,152.9554,153.0766,152.9088,153.0486,6914.0
2020-05-20 13:50:00,164.18,164.19,164.01,164.01,8638.0,153.0486,153.058,152.8902,152.8902,8638.0
2020-05-20 14:00:00,164.08,164.22,163.83,163.9,9939.0,152.9554,153.0859,152.7224,152.7876,9939.0
2020-05-20 14:10:00,163.96,164.01,163.67,163.8,13748.0,152.8436,152.8902,152.5732,152.6944,13748.0
2020-05-20 14:20:00,163.79,164.03,163.79,163.91,13279.0,152.6851,152.9088,152.6851,152.7969,13279.0
2020-05-20 14:30:00,163.84,164.17,163.84,164.06,9845.0,152.7317,153.0393,152.7317,152.9368,9845.0
2020-05-20 14:40:00,164.09,164.28,164.02,164.28,10528.0,152.9647,153.1419,152.8995,153.1419,10528.0
2020-05-20 14:50:00,164.26,164.54,164.23,164.37,11005.0,153.1232,153.3842,153.0952,153.2258,11005.0
2020-05-20 15:00:00,164.34,164.4,164.13,164.17,10946.0,153.1978,153.2537,153.002,153.0393,10946.0
2020-05-20 15:10:00,164.23,164.27,163.89,164.08,13617.0,153.0952,153.1325,152.7783,152.9554,13617.0
2020-05-20 15:20:00,164.12,164.4,164.12,164.35,12989.0,152.9927,153.2537,152.9927,153.2071,12989.0
2020-05-20 15:30:00,164.38,164.42,164.16,164.39,13425.0,153.2351,153.2724,153.03,153.2444,13425.0
2020-05-20 15:40:00,164.36,164.48,164.07,164.08,30263.0,153.2164,153.3283,152.9461,152.9554,30263.0
2020-05-20 15:50:00,164.12,164.38,163.95,164.25,70444.0,152.9927,153.2351,152.8342,153.1139,70444.0
2020-05-21 09:30:00,164.18,164.43,164.02,164.43,10333.0,153.0486,153.2817,152.8995,153.2817,10333.0
2020-05-21 09:40:00,164.5,164.72,164.49,164.52,8602.0,153.3469,153.552,153.3376,153.3656,8602.0
2020-05-21 09:50:00,164.44,164.44,164.08,164.44,7901.0,153.291,153.291,152.9554,153.291,7901.0
2020-05-21 10:00:00,164.51,164.52,163.97,163.97,2610.0,153.3563,153.3656,152.8529,152.8529,2610.0
2020-05-21 10:10:00,164.37,164.41,164.31,164.4,1702.0,153.2258,153.263,153.1698,153.2537,1702.0
2020-05-21 10:20:00,164.41,164.53,164.31,164.47,8522.0,153.263,153.3749,153.1698,153.319,8522.0
2020-05-21 10:30:00,164.19,164.19,163.39,163.39,2762.0,153.058,153.058,152.3122,152.3122,2762.0
2020-05-21 10:40:00,163.57,163.8,163.57,163.69,3846.0,152.48,152.6944,152.48,152.5919,3846.0
2020-05-21 10:50:00,163.73,163.85,163.58,163.74,2279.0,152.6291,152.741,152.4893,152.6385,2279.0
2020-05-21 11:00:00,163.62,163.62,163.01,163.01,15822.0,152.5266,152.5266,151.958,151.958,15822.0
2020-05-21 11:10:00,163.09,163.24,162.71,162.74,2916.0,152.0325,152.1724,151.6783,151.7063,2916.0
2020-05-21 11:20:00,162.85,162.85,162.51,162.71,6897.0,151.8088,151.8088,151.4919,151.6783,6897.0
2020-05-21 11:30:00,162.9,163.22,162.9,163.22,5934.0,151.8554,152.1537,151.8554,152.1537,5934.0
2020-05-21 11:40:00,163.27,163.42,163.25,163.42,1694.0,152.2003,152.3402,152.1817,152.3402,1694.0
2020-05-21 11:50:00,163.33,163.38,163.19,163.19,622.0,152.2563,152.3029,152.1258,152.1258,622.0
2020-05-21 12:00:00,163.51,163.65,163.51,163.65,1889.0,152.4241,152.5546,152.4241,152.5546,1889.0
2020-05-21 12:10:00,163.51,163.76,163.47,163.58,9163.0,152.4241,152.6571,152.3868,152.4893,9163.0
2020-05-21 12:20:00,163.59,163.77,163.5,163.5,1793.0,152.4986,152.6664,152.4147,152.4147,1793.0
2020-05-21 12:30:00,163.47,163.47,163.21,163.21,8615.0,152.3868,152.3868,152.1444,152.1444,8615.0
2020-05-21 12:40:00,163.42,163.52,163.39,163.49,2566.0,152.3402,152.4334,152.3122,152.4054,2566.0
2020-05-21 12:50:00,163.48,163.48,163.36,163.36,260.0,152.3961,152.3961,152.2842,152.2842,260.0
2020-05-21 13:00:00,163.39,163.73,163.25,163.43,6159.0,152.3122,152.6291,152.1817,152.3495,6159.0
2020-05-21 13:10:00,163.57,163.6,163.47,163.57,6432.0,152.48,152.508,152.3868,152.48,6432.0
2020-05-21 13:20:00,163.43,163.45,163.34,163.44,6245.0,152.3495,152.3681,152.2656,152.3588,6245.0
2020-05-21 13:30:00,163.3,163.49,163.28,163.37,3550.0,152.2283,152.4054,152.2097,152.2936,3550.0
2020-05-21 13:40:00,163.3,163.44,163.26,163.4,650.0,152.2283,152.3588,152.191,152.3215,650.0
2020-05-21 13:50:00,163.53,163.53,163.43,163.51,3144.0,152.4427,152.4427,152.3495,152.4241,3144.0
2020-05-21 14:00:00,163.47,163.72,163.46,163.56,2408.0,152.3868,152.6198,152.3775,152.4707,2408.0
2020-05-21 14:10:00,163.6,163.65,163.58,163.6,9313.0,152.508,152.5546,152.4893,152.508,9313.0
2020-05-21 14:20:00,163.65,163.77,163.62,163.68,8544.0,152.5546,152.6664,152.5266,152.5825,8544.0
2020-05-21 14:30:00,163.73,163.73,163.18,163.28,6317.0,152.6291,152.6291,152.1164,152.2097,6317.0
2020-05-21 14:40:00,163.33,163.4,163.28,163.28,3179.0,152.2563,152.3215,152.2097,152.2097,3179.0
2020-05-21 14:50:00,163.17,163.35,163.0,163.27,7996.0,152.1071,152.2749,151.9486,152.2003,7996.0
2020-05-21 15:00:00,163.22,163.55,163.22,163.45,15634.0,152.1537,152.4614,152.1537,152.3681,15634.0
2020-05-21 15:10:00,163.43,163.67,163.31,163.64,6380.0,152.3495,152.5732,152.2376,152.5452,6380.0
2020-05-21 15:20:00,163.59,163.68,163.49,163.5,8189.0,152.4986,152.5825,152.4054,152.4147,8189.0
2020-05-21 15:30:00,163.5,163.55,163.19,163.46,12148.0,152.4147,152.4614,152.1258,152.3775,12148.0
2020-05-21 15:40:00,163.33,163.49,163.27,163.39,4888.0,152.2563,152.4054,152.2003,152.3122,4888.0
2020-05-21 15:50:00,163.47,163.47,163.1,163.26,13543.0,152.3868,152.3868,152.0419,152.191,13543.0
2020-05-22 09:30:00,163.35,163.35,162.46,162.53,220783.0,152.2749,152.2749,151.4453,151.5105,220783.0
2020-05-22 09:40:00,162.5,162.92,162.5,162.9,104092.0,151.4825,151.8741,151.4825,151.8554,104092.0
2020-05-22 09:50:00,162.81,163.05,162.74,163.04,13187.0,151.7715,151.9953,151.7063,151.9859,13187.0
2020-05-22 10:00:00,162.89,162.97,162.57,162.63,69739.0,151.8461,151.9207,151.5478,151.6037,69739.0
2020-05-22 10:10:00,162.68,162.74,162.41,162.45,71308.0,151.6503,151.7063,151.3986,151.4359,71308.0
2020-05-22 10:20:00,162.63,162.89,162.62,162.88,19989.0,151.6037,151.8461,151.5944,151.8368,19989.0
2020-05-22 10:30:00,162.96,163.09,162.82,162.92,17937.0,151.9114,152.0325,151.7808,151.8741,17937.0
2020-05-22 10:40:00,163.0,163.0,162.73,162.73,84582.0,151.9486,151.9486,151.6969,151.6969,84582.0
2020-05-22 10:50:00,162.64,162.82,162.44,162.5,49450.0,151.613,151.7808,151.4266,151.4825,49450.0
2020-05-22 11:00:00,162.46,162.68,162.46,162.68,31293.0,151.4453,151.6503,151.4453,151.6503,31293.0
2020-05-22 11:10:00,162.67,162.77,162.6,162.76,20150.0,151.641,151.7342,151.5758,151.7249,20150.0
2020-05-22 11:20:00,162.77,162.78,162.43,162.65,22680.0,151.7342,151.7436,151.4173,151.6224,22680.0
2020-05-22 11:30:00,162.65,162.86,162.57,162.79,7921.0,151.6224,151.8181,151.5478,151.7529,7921.0
2020-05-22 11:40:00,162.83,162.86,162.76,162.84,12866.0,151.7902,151.8181,151.7249,151.7995,12866.0
2020-05-22 11:50:00,162.89,162.94,162.79,162.8,13213.0,151.8461,151.8927,151.7529,151.7622,13213.0
2020-05-22 12:00:00,162.85,162.94,162.75,162.79,16224.0,151.8088,151.8927,151.7156,151.7529,16224.0
2020-05-22 12:10:00,162.76,162.76,162.66,162.69,50941.0,151.7249,151.7249,151.6317,151.6597,50941.0
2020-05-22 12:20:00,162.8,162.86,162.8,162.85,6112.0,151.7622,151.8181,151.7622,151.8088,6112.0
2020-05-22 12:30:00,163.0,163.23,162.97,163.17,7855.0,151.9486,152.163,151.9207,152.1071,7855.0
2020-05-22 12:40:00,163.14,163.2,163.09,163.1,11914.0,152.0791,152.1351,152.0325,152.0419,11914.0
2020-05-22 12:50:00,163.08,163.16,163.05,163.05,26949.0,152.0232,152.0978,151.9953,151.9953,26949.0
2020-05-22 13:00:00,163.09,163.19,163.06,163.06,4695.0,152.0325,152.1258,152.0046,152.0046,4695.0
2020-05-22 13:10:00,163.07,163.12,163.05,163.09,3918.0,152.0139,152.0605,151.9953,152.0325,3918.0
2020-05-22 13:20:00,163.09,163.29,163.06,163.2,13509.0,152.0325,152.219,152.0046,152.1351,13509.0
2020-05-22 13:30:00,163.21,163.22,163.11,163.14,20233.0,152.1444,152.1537,152.0512,152.0791,20233.0
2020-05-22 13:40:00,163.15,163.24,163.13,163.13,11860.0,152.0885,152.1724,152.0698,152.0698,11860.0
2020-05-22 13:50:00,163.13,163.28,163.04,163.28,8692.0,152.0698,152.2097,151.9859,152.2097,8692.0
2020-05-22 14:00:00,163.26,163.58,163.26,163.56,8862.0,152.191,152.4893,152.191,152.4707,8862.0
2020-05-22 14:10:00,163.56,163.59,163.45,163.45,4220.0,152.4707,152.4986,152.3681,152.3681,4220.0
2020-05-22 14:20:00,163.46,163.5,163.39,163.5,5538.0,152.3775,152.4147,152.3122,152.4147,5538.0
2020-05-22 14:30:00,163.49,163.56,163.44,163.56,1292.0,152.4054,152.4707,152.3588,152.4707,1292.0
2020-05-22 14:40:00,163.54,163.57,163.33,163.34,12106.0,152.452,152.48,152.2563,152.2656,12106.0
2020-05-22 14:50:00,163.36,163.42,163.3,163.41,8576.0,152.2842,152.3402,152.2283,152.3308,8576.0
2020-05-22 15:00:00,163.39,163.52,163.34,163.52,18798.0,152.3122,152.4334,152.2656,152.4334,18798.0
2020-05-22 15:10:00,163.5,163.5,163.31,163.31,4497.0,152.4147,152.4147,152.2376,152.2376,4497.0
2020-05-22 15:20:00,163.28,163.3,163.01,163.15,20367.0,152.2097,152.2283,151.958,152.0885,20367.0
2020-05-22 15:30:00,163.15,163.36,163.1,163.26,14758.0,152.0885,152.2842,152.0419,152.191,14758.0
2020-05-22 15:40:00,163.27,163.49,163.09,163.49,15568.0,152.2003,152.4054,152.0325,152.4054,15568.0
2020-05-22 15:50:00,163.52,163.72,163.39,163.59,65170.0,152.4334,152.6198,152.3122,152.4986,65170.0
2020-05-26 09:30:00,167.27,167.34,166.8,166.81,37799.0,155.9291,155.9944,155.491,155.5003,37799.0
2020-05-26 09:40:00,166.82,167.22,166.8,167.09,21594.0,155.5096,155.8825,155.491,155.7613,21594.0
2020-05-26 09:50:00,167.12,167.12,166.65,166.71,7439.0,155.7893,155.7893,155.3512,155.4071,7439.0
2020-05-26 10:00:00,166.68,166.88,166.5,166.55,7203.0,155.3791,155.5656,155.2113,155.258,7203.0
2020-05-26 10:10:00,166.53,166.81,166.48,166.79,9996.0,155.2393,155.5003,155.1927,155.4817,9996.0
2020-05-26 10:20:00,166.8,166.98,166.71,166.98,7614.0,155.491,155.6588,155.4071,155.6588,7614.0
2020-05-26 10:30:00,166.97,166.99,166.87,166.91,11101.0,155.6495,155.6681,155.5563,155.5935,11101.0
2020-05-26 10:40:00,166.89,166.92,166.73,166.87,5450.0,155.5749,155.6029,155.4257,155.5563,5450.0
2020-05-26 10:50:00,166.9,167.08,166.9,166.98,10879.0,155.5842,155.752,155.5842,155.6588,10879.0
2020-05-26 11:00:00,166.95,167.09,166.93,166.95,11444.0,155.6308,155.7613,155.6122,155.6308,11444.0
2020-05-26 11:10:00,166.86,167.02,166.84,166.99,23421.0,155.5469,155.6961,155.5283,155.6681,23421.0
2020-05-26 11:20:00,166.99,167.01,166.44,166.67,32666.0,155.6681,155.6868,155.1554,155.3698,32666.0
2020-05-26 11:30:00,166.64,166.64,166.44,166.53,23647.0,155.3419,155.3419,155.1554,155.2393,23647.0
2020-05-26 11:40:00,166.55,166.55,166.16,166.3,113218.0,155.258,155.258,154.8944,155.0249,113218.0
2020-05-26 11:50:00,166.26,166.41,166.26,166.41,6612.0,154.9876,155.1274,154.9876,155.1274,6612.0
2020-05-26 12:00:00,166.43,166.46,166.38,166.44,4939.0,155.1461,155.1741,155.0995,155.1554,4939.0
2020-05-26 12:10:00,166.45,166.6,166.37,166.38,11452.0,155.1647,155.3046,155.0902,155.0995,11452.0
2020-05-26 12:20:00,166.37,166.43,166.27,166.41,5835.0,155.0902,155.1461,154.9969,155.1274,5835.0
2020-05-26 12:30:00,166.42,166.68,166.42,166.68,14076.0,155.1368,155.3791,155.1368,155.3791,14076.0
2020-05-26 12:40:00,166.67,166.74,166.67,166.7,6900.0,155.3698,155.4351,155.3698,155.3978,6900.0
2020-05-26 12:50:00,166.73,166.84,166.7,166.8,8561.0,155.4257,155.5283,155.3978,155.491,8561.0
2020-05-26 13:00:00,166.83,166.88,166.78,166.8,6381.0,155.519,155.5656,155.4724,155.491,6381.0
2020-05-26 13:10:00,166.81,166.9,166.75,166.86,7495.0,155.5003,155.5842,155.4444,155.5469,7495.0
2020-05-26 13:20:00,166.88,167.07,166.85,167.06,22010.0,155.5656,155.7427,155.5376,155.7334,22010.0
2020-05-26 13:30:00,167.04,167.04,166.89,166.95,5388.0,155.7147,155.7147,155.5749,155.6308,5388.0
2020-05-26 13:40:00,166.96,166.97,166.89,166.9,31223.0,155.6402,155.6495,155.5749,155.5842,31223.0
2020-05-26 13:50:00,166.89,167.0,166.89,166.92,4551.0,155.5749,155.6774,155.5749,155.6029,4551.0
2020-05-26 14:00:00,166.9,166.98,166.82,166.88,6068.0,155.5842,155.6588,155.5096,155.5656,6068.0
2020-05-26 14:10:00,166.89,166.94,166.84,166.88,5970.0,155.5749,155.6215,155.5283,155.5656,5970.0
2020-05-26 14:20:00,166.92,167.06,166.92,166.96,25027.0,155.6029,155.7334,155.6029,155.6402,25027.0
2020-05-26 14:30:00,166.96,166.98,166.86,166.89,7751.0,155.6402,155.6588,155.5469,155.5749,7751.0
2020-05-26 14:40:00,166.88,166.88,166.67,166.73,13945.0,155.5656,155.5656,155.3698,155.4257,13945.0
2020-05-26 14:50:00,166.72,166.85,166.72,166.83,8354.0,155.4164,155.5376,155.4164,155.519,8354.0
2020-05-26 15:00:00,166.83,166.85,166.62,166.68,15734.0,155.519,155.5376,155.3232,155.3791,15734.0
2020-05-26 15:10:00,166.67,166.79,166.57,166.63,16560.0,155.3698,155.4817,155.2766,155.3325,16560.0
2020-05-26 15:20:00,166.65,166.82,166.58,166.68,9494.0,155.3512,155.5096,155.2859,155.3791,9494.0
2020-05-26 15:30:00,166.68,166.78,166.09,166.33,23739.0,155.3791,155.4724,154.8291,155.0529,23739.0
2020-05-26 15:40:00,166.29,166.29,165.69,165.72,60057.0,155.0156,155.0156,154.4563,154.4842,60057.0
2020-05-26 15:50:00,165.78,166.05,165.55,165.81,42642.0,154.5402,154.7919,154.3258,154.5681,42642.0
2020-05-27 09:30:00,167.57,167.57,166.96,166.96,16144.0,156.2088,156.2088,155.6402,155.6402,16144.0
2020-05-27 09:40:00,166.93,167.15,166.48,166.48,12665.0,155.6122,155.8173,155.1927,155.1927,12665.0
2020-05-27 09:50:00,166.49,166.63,166.02,166.09,15261.0,155.202,155.3325,154.7639,154.8291,15261.0
2020-05-27 10:00:00,166.14,166.34,165.88,166.16,13289.0,154.8757,155.0622,154.6334,154.8944,13289.0
2020-05-27 10:10:00,166.32,166.58,166.32,166.55,22979.0,155.0435,155.2859,155.0435,155.258,22979.0
2020-05-27 10:20:00,166.54,166.54,166.08,166.18,12764.0,155.2486,155.2486,154.8198,154.913,12764.0
2020-05-27 10:30:00,166.19,166.19,165.54,165.54,19407.0,154.9224,154.9224,154.3164,154.3164,19407.0
2020-05-27 10:40:00,165.45,165.45,164.43,164.45,17895.0,154.2325,154.2325,153.2817,153.3003,17895.0
2020-05-27 10:50:00,164.47,165.04,164.44,164.98,13220.0,153.319,153.8503,153.291,153.7944,13220.0
2020-05-27 11:00:00,164.91,165.36,164.73,165.31,10227.0,153.7291,154.1486,153.5613,154.102,10227.0
2020-05-27 11:10:00,165.27,165.55,165.06,165.55,56493.0,154.0647,154.3258,153.869,154.3258,56493.0
2020-05-27 11:20:00,165.47,165.62,165.37,165.62,8710.0,154.2512,154.391,154.158,154.391,8710.0
2020-05-27 11:30:00,165.6,165.81,165.01,165.33,19274.0,154.3724,154.5681,153.8224,154.1207,19274.0
2020-05-27 11:40:00,165.3,165.91,165.24,165.91,8015.0,154.0927,154.6613,154.0368,154.6613,8015.0
2020-05-27 11:50:00,165.83,166.04,165.82,166.01,1699.0,154.5868,154.7825,154.5774,154.7546,1699.0
2020-05-27 12:00:00,165.96,166.32,165.82,166.32,36732.0,154.708,155.0435,154.5774,155.0435,36732.0
2020-05-27 12:10:00,166.32,166.33,166.16,166.25,3491.0,155.0435,155.0529,154.8944,154.9783,3491.0
2020-05-27 12:20:00,166.23,166.37,166.04,166.08,23229.0,154.9596,155.0902,154.7825,154.8198,23229.0
2020-05-27 12:30:00,166.14,166.33,166.07,166.3,4743.0,154.8757,155.0529,154.8105,155.0249,4743.0
2020-05-27 12:40:00,166.28,166.49,166.23,166.43,3363.0,155.0063,155.202,154.9596,155.1461,3363.0
2020-05-27 12:50:00,166.45,166.56,166.38,166.38,3769.0,155.1647,155.2673,155.0995,155.0995,3769.0
2020-05-27 13:00:00,166.31,166.54,166.03,166.48,19741.0,155.0342,155.2486,154.7732,155.1927,19741.0
2020-05-27 13:10:00,166.42,166.45,166.31,166.39,2457.0,155.1368,155.1647,155.0342,155.1088,2457.0
2020-05-27 13:20:00,166.45,166.49,166.34,166.37,14160.0,155.1647,155.202,155.0622,155.0902,14160.0
2020-05-27 13:30:00,166.32,166.48,166.12,166.48,11205.0,155.0435,155.1927,154.8571,155.1927,11205.0
2020-05-27 13:40:00,166.47,166.47,166.33,166.42,6172.0,155.1834,155.1834,155.0529,155.1368,6172.0
2020-05-27 13:50:00,166.35,166.49,166.35,166.48,6383.0,155.0715,155.202,155.0715,155.1927,6383.0
2020-05-27 14:00:00,166.53,166.92,166.53,166.89,11618.0,155.2393,155.6029,155.2393,155.5749,11618.0
2020-05-27 14:10:00,166.91,167.12,166.9,167.11,5748.0,155.5935,155.7893,155.5842,155.78,5748.0
2020-05-27 14:20:00,167.1,167.1,166.88,167.01,9782.0,155.7707,155.7707,155.5656,155.6868,9782.0
2020-05-27 14:30:00,166.94,167.08,166.93,166.99,11207.0,155.6215,155.752,155.6122,155.6681,11207.0
2020-05-27 14:40:00,166.94,166.99,166.79,166.95,8346.0,155.6215,155.6681,155.4817,155.6308,8346.0
2020-05-27 14:50:00,166.96,167.26,166.95,167.26,6016.0,155.6402,155.9198,155.6308,155.9198,6016.0
2020-05-27 15:00:00,167.27,167.29,167.13,167.19,6365.0,155.9291,155.9478,155.7986,155.8546,6365.0
2020-05-27 15:10:00,167.25,167.39,167.19,167.39,22678.0,155.9105,156.041,155.8546,156.041,22678.0
2020-05-27 15:20:00,167.38,167.45,167.29,167.43,3854.0,156.0317,156.0969,155.9478,156.0783,3854.0
2020-05-27 15:30:00,167.32,167.54,167.19,167.49,6883.0,155.9757,156.1808,155.8546,156.1342,6883.0
2020-05-27 15:40:00,167.46,167.9,167.46,167.86,19776.0,156.1063,156.5164,156.1063,156.4791,19776.0
2020-05-27 15:50:00,167.89,168.27,167.89,168.19,44109.0,156.5071,156.8613,156.5071,156.7868,44109.0
2020-05-28 09:30:00,168.99,168.99,168.11,168.12,24196.0,157.5325,157.5325,156.7122,156.7215,24196.0
2020-05-28 09:40:00,168.14,168.65,168.13,168.35,15956.0,156.7402,157.2156,156.7308,156.9359,15956.0
2020-05-28 09:50:00,168.25,168.7,168.25,168.53,7409.0,156.8427,157.2622,156.8427,157.1037,7409.0
2020-05-28 10:00:00,168.34,168.86,168.34,168.84,3149.0,156.9266,157.4113,156.9266,157.3927,3149.0
2020-05-28 10:10:00,168.79,168.88,168.4,168.52,6329.0,157.3461,157.43,156.9825,157.0944,6329.0
2020-05-28 10:20:00,168.46,168.82,168.46,168.65,4541.0,157.0385,157.374,157.0385,157.2156,4541.0
2020-05-28 10:30:00,168.66,168.87,168.66,168.87,3856.0,157.2249,157.4207,157.2249,157.4207,3856.0
2020-05-28 10:40:00,168.88,169.16,168.88,169.16,3596.0,157.43,157.691,157.43,157.691,3596.0
2020-05-28 10:50:00,169.09,169.16,169.01,169.05,3972.0,157.6257,157.691,157.5512,157.5885,3972.0
2020-05-28 11:00:00,169.09,169.25,168.93,168.93,5430.0,157.6257,157.7749,157.4766,157.4766,5430.0
2020-05-28 11:10:00,168.87,169.11,168.87,169.1,7743.0,157.4207,157.6444,157.4207,157.6351,7743.0
2020-05-28 11:20:00,168.95,169.24,168.95,169.24,2734.0,157.4952,157.7656,157.4952,157.7656,2734.0
2020-05-28 11:30:00,169.12,169.12,168.99,168.99,1793.0,157.6537,157.6537,157.5325,157.5325,1793.0
2020-05-28 11:40:00,168.93,169.18,168.87,169.17,6915.0,157.4766,157.7096,157.4207,157.7003,6915.0
2020-05-28 11:50:00,169.17,169.37,169.17,169.37,1198.0,157.7003,157.8868,157.7003,157.8868,1198.0
2020-05-28 12:00:00,169.4,169.5,169.3,169.5,2900.0,157.9147,158.0079,157.8215,158.0079,2900.0
2020-05-28 12:10:00,169.42,169.5,169.37,169.45,1300.0,157.9334,158.0079,157.8868,157.9613,1300.0
2020-05-28 12:20:00,169.43,169.43,169.25,169.31,1139.0,157.9427,157.9427,157.7749,157.8308,1139.0
2020-05-28 12:30:00,169.31,169.66,169.3,169.64,9411.0,157.8308,158.1571,157.8215,158.1385,9411.0
2020-05-28 12:40:00,169.63,169.8,169.63,169.72,64037.0,158.1291,158.2876,158.1291,158.213,64037.0
2020-05-28 12:50:00,169.8,169.83,169.73,169.76,7315.0,158.2876,158.3156,158.2223,158.2503,7315.0
2020-05-28 13:00:00,169.79,169.87,169.79,169.79,2267.0,158.2783,158.3529,158.2783,158.2783,2267.0
2020-05-28 13:10:00,169.8,169.89,169.8,169.8,1520.0,158.2876,158.3715,158.2876,158.2876,1520.0
2020-05-28 13:20:00,169.79,169.92,169.78,169.92,5531.0,158.2783,158.3995,158.269,158.3995,5531.0
2020-05-28 13:30:00,169.96,170.02,169.88,169.99,12238.0,158.4368,158.4927,158.3622,158.4647,12238.0
2020-05-28 13:40:00,170.01,170.01,169.94,169.94,1059.0,158.4834,158.4834,158.4181,158.4181,1059.0
2020-05-28 13:50:00,169.89,170.0,169.73,169.8,5343.0,158.3715,158.474,158.2223,158.2876,5343.0
2020-05-28 14:00:00,169.89,169.92,169.8,169.8,10506.0,158.3715,158.3995,158.2876,158.2876,10506.0
2020-05-28 14:10:00,169.63,169.91,169.63,169.82,5075.0,158.1291,158.3901,158.1291,158.3062,5075.0
2020-05-28 14:20:00,169.85,169.86,169.57,169.57,11600.0,158.3342,158.3435,158.0732,158.0732,11600.0
2020-05-28 14:30:00,169.64,169.7,169.6,169.63,2411.0,158.1385,158.1944,158.1012,158.1291,2411.0
2020-05-28 14:40:00,169.51,169.51,169.29,169.34,4042.0,158.0173,158.0173,157.8122,157.8588,4042.0
2020-05-28 14:50:00,169.47,169.54,169.28,169.54,4122.0,157.98,158.0452,157.8029,158.0452,4122.0
2020-05-28 15:00:00,169.55,169.67,169.55,169.61,12051.0,158.0546,158.1664,158.0546,158.1105,12051.0
2020-05-28 15:10:00,169.51,169.78,168.98,169.01,116794.0,158.0173,158.269,157.5232,157.5512,116794.0
2020-05-28 15:20:00,169.0,169.19,168.67,168.67,8859.0,157.5418,157.719,157.2342,157.2342,8859.0
2020-05-28 15:30:00,168.8,168.84,168.31,168.57,10947.0,157.3554,157.3927,156.8986,157.141,10947.0
2020-05-28 15:40:00,168.55,168.55,167.75,167.79,19061.0,157.1224,157.1224,156.3766,156.4139,19061.0
2020-05-28 15:50:00,167.66,168.14,167.46,167.9,30265.0,156.2927,156.7402,156.1063,156.5164,30265.0
2020-05-29 09:30:00,167.49,167.78,167.14,167.67,56626.0,156.1342,156.4046,155.808,156.302,56626.0
2020-05-29 09:40:00,167.64,168.0,167.39,167.86,19345.0,156.2741,156.6096,156.041,156.4791,19345.0
2020-05-29 09:50:00,167.85,167.9,167.34,167.48,14036.0,156.4698,156.5164,155.9944,156.1249,14036.0
2020-05-29 10:00:00,167.46,167.68,167.07,167.16,12472.0,156.1063,156.3113,155.7427,155.8266,12472.0
2020-05-29 10:10:00,167.11,167.46,167.08,167.41,21444.0,155.78,156.1063,155.752,156.0596,21444.0
2020-05-29 10:20:00,167.37,167.48,166.92,167.13,27173.0,156.0224,156.1249,155.6029,155.7986,27173.0
2020-05-29 10:30:00,167.15,167.4,167.11,167.2,15725.0,155.8173,156.0503,155.78,155.8639,15725.0
2020-05-29 10:40:00,167.18,167.2,166.72,166.75,12398.0,155.8452,155.8639,155.4164,155.4444,12398.0
2020-05-29 10:50:00,166.8,166.98,166.61,166.88,15925.0,155.491,155.6588,155.3139,155.5656,15925.0
2020-05-29 11:00:00,166.86,167.01,166.58,166.91,18880.0,155.5469,155.6868,155.2859,155.5935,18880.0
2020-05-29 11:10:00,166.73,167.18,166.73,167.04,525247.0,155.4257,155.8452,155.4257,155.7147,525247.0
2020-05-29 11:20:00,167.15,167.23,167.01,167.01,11601.0,155.8173,155.8918,155.6868,155.6868,11601.0
2020-05-29 11:30:00,166.98,167.31,166.86,167.17,60474.0,155.6588,155.9664,155.5469,155.8359,60474.0
2020-05-29 11:40:00,167.18,167.36,167.01,167.33,11684.0,155.8452,156.013,155.6868,155.9851,11684.0
2020-05-29 11:50:00,167.3,167.43,167.2,167.21,10394.0,155.9571,156.0783,155.8639,155.8732,10394.0
2020-05-29 12:00:00,167.21,167.35,167.08,167.08,7929.0,155.8732,156.0037,155.752,155.752,7929.0
2020-05-29 12:10:00,167.13,167.19,166.73,166.77,8309.0,155.7986,155.8546,155.4257,155.463,8309.0
2020-05-29 12:20:00,166.69,166.93,166.67,166.93,10691.0,155.3885,155.6122,155.3698,155.6122,10691.0
2020-05-29 12:30:00,166.88,166.99,166.72,166.99,10506.0,155.5656,155.6681,155.4164,155.6681,10506.0
2020-05-29 12:40:00,167.0,167.01,166.71,166.71,9439.0,155.6774,155.6868,155.4071,155.4071,9439.0
2020-05-29 12:50:00,166.69,167.46,166.28,167.24,24722.0,155.3885,156.1063,155.0063,155.9012,24722.0
2020-05-29 13:00:00,167.21,167.28,166.91,167.1,11859.0,155.8732,155.9385,155.5935,155.7707,11859.0
2020-05-29 13:10:00,167.07,167.32,167.03,167.12,8910.0,155.7427,155.9757,155.7054,155.7893,8910.0
2020-05-29 13:20:00,167.1,167.24,167.07,167.13,39321.0,155.7707,155.9012,155.7427,155.7986,39321.0
2020-05-29 13:30:00,167.05,167.17,166.82,166.85,37246.0,155.7241,155.8359,155.5096,155.5376,37246.0
2020-05-29 13:40:00,166.85,166.94,166.77,166.85,10751.0,155.5376,155.6215,155.463,155.5376,10751.0
2020-05-29 13:50:00,166.85,166.96,166.71,166.92,12620.0,155.5376,155.6402,155.4071,155.6029,12620.0
2020-05-29 14:00:00,166.89,167.65,166.83,167.65,35713.0,155.5749,156.2834,155.519,156.2834,35713.0
2020-05-29 14:10:00,167.64,167.79,167.31,167.61,22847.0,156.2741,156.4139,155.9664,156.2461,22847.0
2020-05-29 14:20:00,167.68,167.93,167.48,167.86,9785.0,156.3113,156.5444,156.1249,156.4791,9785.0
2020-05-29 14:30:00,167.9,167.9,167.58,167.65,15905.0,156.5164,156.5164,156.2181,156.2834,15905.0
2020-05-29 14:40:00,167.65,167.75,167.21,167.22,9895.0,156.2834,156.3766,155.8732,155.8825,9895.0
2020-05-29 14:50:00,167.05,168.28,166.34,168.28,30701.0,155.7241,156.8707,155.0622,156.8707,30701.0
2020-05-29 15:00:00,168.28,168.78,168.28,168.45,29569.0,156.8707,157.3368,156.8707,157.0291,29569.0
2020-05-29 15:10:00,168.5,168.61,168.0,168.36,19745.0,157.0757,157.1783,156.6096,156.9452,19745.0
2020-05-29 15:20:00,168.33,168.67,168.19,168.33,50937.0,156.9173,157.2342,156.7868,156.9173,50937.0
2020-05-29 15:30:00,168.3,168.55,168.15,168.44,49816.0,156.8893,157.1224,156.7495,157.0198,49816.0
2020-05-29 15:40:00,168.42,168.53,168.1,168.15,65885.0,157.0012,157.1037,156.7029,156.7495,65885.0
2020-05-29 15:50:00,168.18,169.0,168.18,168.63,671243.0,156.7774,157.5418,156.7774,157.1969,671243.0
2020-06-01 09:30:00,168.49,168.6,168.08,168.15,28064.0,157.0664,157.169,156.6842,156.7495,28064.0
2020-06-01 09:40:00,168.23,168.93,168.22,168.87,17164.0,156.824,157.4766,156.8147,157.4207,17164.0
2020-06-01 09:50:00,168.83,168.9,168.66,168.67,44606.0,157.3834,157.4486,157.2249,157.2342,44606.0
2020-06-01 10:00:00,168.68,169.07,168.58,168.97,14817.0,157.2435,157.6071,157.1503,157.5139,14817.0
2020-06-01 10:10:00,168.95,169.2,168.91,169.1,8064.0,157.4952,157.7283,157.4579,157.6351,8064.0
2020-06-01 10:20:00,169.05,169.2,169.04,169.17,9244.0,157.5885,157.7283,157.5791,157.7003,9244.0
2020-06-01 10:30:00,169.19,169.31,169.11,169.31,7463.0,157.719,157.8308,157.6444,157.8308,7463.0
2020-06-01 10:40:00,169.28,169.38,169.12,169.16,8152.0,157.8029,157.8961,157.6537,157.691,8152.0
2020-06-01 10:50:00,169.14,169.26,169.03,169.21,5249.0,157.6724,157.7842,157.5698,157.7376,5249.0
2020-06-01 11:00:00,169.22,169.3,168.88,168.96,8226.0,157.7469,157.8215,157.43,157.5046,8226.0
2020-06-01 11:10:00,168.95,169.08,168.92,169.02,5887.0,157.4952,157.6164,157.4673,157.5605,5887.0
2020-06-01 11:20:00,169.01,169.06,168.84,168.93,2472.0,157.5512,157.5978,157.3927,157.4766,2472.0
2020-06-01 11:30:00,168.94,169.12,168.94,169.12,1976.0,157.4859,157.6537,157.4859,157.6537,1976.0
2020-06-01 11:40:00,169.16,169.26,169.13,169.19,13895.0,157.691,157.7842,157.663,157.719,13895.0
2020-06-01 11:50:00,169.22,169.27,169.18,169.22,7185.0,157.7469,157.7935,157.7096,157.7469,7185.0
2020-06-01 12:00:00,169.2,169.33,169.09,169.33,4848.0,157.7283,157.8495,157.6257,157.8495,4848.0
2020-06-01 12:10:00,169.36,169.43,169.3,169.43,1092.0,157.8774,157.9427,157.8215,157.9427,1092.0
2020-06-01 12:20:00,169.4,169.47,169.38,169.4,4381.0,157.9147,157.98,157.8961,157.9147,4381.0
2020-06-01 12:30:00,169.46,169.5,169.44,169.48,3000.0,157.9707,158.0079,157.952,157.9893,3000.0
2020-06-01 12:40:00,169.48,169.57,169.45,169.57,4758.0,157.9893,158.0732,157.9613,158.0732,4758.0
2020-06-01 12:50:00,169.61,169.61,169.48,169.48,2931.0,158.1105,158.1105,157.9893,157.9893,2931.0
2020-06-01 13:00:00,169.56,169.74,169.55,169.7,1783.0,158.0639,158.2317,158.0546,158.1944,1783.0
2020-06-01 13:10:00,169.67,169.75,169.67,169.75,9941.0,158.1664,158.241,158.1664,158.241,9941.0
2020-06-01 13:20:00,169.71,169.87,169.71,169.82,5224.0,158.2037,158.3529,158.2037,158.3062,5224.0
2020-06-01 13:30:00,169.85,169.94,169.78,169.91,5592.0,158.3342,158.4181,158.269,158.3901,5592.0
2020-06-01 13:40:00,169.89,169.92,169.84,169.84,5974.0,158.3715,158.3995,158.3249,158.3249,5974.0
2020-06-01 13:50:00,169.87,169.87,169.73,169.75,7663.0,158.3529,158.3529,158.2223,158.241,7663.0
2020-06-01 14:00:00,169.79,169.8,169.74,169.78,4934.0,158.2783,158.2876,158.2317,158.269,4934.0
2020-06-01 14:10:00,169.71,169.73,169.66,169.72,3960.0,158.2037,158.2223,158.1571,158.213,3960.0
2020-06-01 14:20:00,169.68,169.69,169.57,169.6,12118.0,158.1757,158.1851,158.0732,158.1012,12118.0
2020-06-01 14:30:00,169.53,169.75,169.52,169.71,3205.0,158.0359,158.241,158.0266,158.2037,3205.0
2020-06-01 14:40:00,169.7,169.77,169.67,169.75,13329.0,158.1944,158.2596,158.1664,158.241,13329.0
2020-06-01 14:50:00,169.78,169.83,169.76,169.8,2188.0,158.269,158.3156,158.2503,158.2876,2188.0
2020-06-01 15:00:00,169.82,169.88,169.67,169.77,15663.0,158.3062,158.3622,158.1664,158.2596,15663.0
2020-06-01 15:10:00,169.77,169.77,169.52,169.68,7641.0,158.2596,158.2596,158.0266,158.1757,7641.0
2020-06-01 15:20:00,169.69,169.79,169.65,169.73,9555.0,158.1851,158.2783,158.1478,158.2223,9555.0
2020-06-01 15:30:00,169.7,169.84,169.54,169.54,6770.0,158.1944,158.3249,158.0452,158.0452,6770.0
2020-06-01 15:40:00,169.52,169.62,169.46,169.51,9548.0,158.0266,158.1198,157.9707,158.0173,9548.0
2020-06-01 15:50:00,169.49,169.72,169.46,169.55,42655.0,157.9986,158.213,157.9707,158.0546,42655.0
2020-06-02 09:30:00,170.22,170.22,169.6,169.77,20286.0,158.6791,158.6791,158.1012,158.2596,20286.0
2020-06-02 09:40:00,169.72,169.89,169.61,169.75,7766.0,158.213,158.3715,158.1105,158.241,7766.0
2020-06-02 09:50:00,169.76,170.02,169.75,170.02,8582.0,158.2503,158.4927,158.241,158.4927,8582.0
2020-06-02 10:00:00,170.09,170.19,170.07,170.16,8451.0,158.5579,158.6512,158.5393,158.6232,8451.0
2020-06-02 10:10:00,170.15,170.23,170.01,170.23,8475.0,158.6139,158.6884,158.4834,158.6884,8475.0
2020-06-02 10:20:00,170.28,170.52,170.28,170.52,11293.0,158.7351,158.9588,158.7351,158.9588,11293.0
2020-06-02 10:30:00,170.54,170.54,170.32,170.44,5419.0,158.9774,158.9774,158.7723,158.8842,5419.0
2020-06-02 10:40:00,170.45,170.45,169.84,169.84,5706.0,158.8935,158.8935,158.3249,158.3249,5706.0
2020-06-02 10:50:00,169.79,170.09,169.72,170.04,4948.0,158.2783,158.5579,158.213,158.5113,4948.0
2020-06-02 11:00:00,169.94,169.97,169.33,169.34,2978.0,158.4181,158.4461,157.8495,157.8588,2978.0
2020-06-02 11:10:00,169.55,169.69,169.34,169.68,16920.0,158.0546,158.1851,157.8588,158.1757,16920.0
2020-06-02 11:20:00,169.64,169.83,169.64,169.73,5724.0,158.1385,158.3156,158.1385,158.2223,5724.0
2020-06-02 11:30:00,169.65,169.86,169.65,169.85,1817.0,158.1478,158.3435,158.1478,158.3342,1817.0
2020-06-02 11:40:00,169.96,170.02,169.8,169.97,4512.0,158.4368,158.4927,158.2876,158.4461,4512.0
2020-06-02 11:50:00,169.87,169.89,169.75,169.75,1079.0,158.3529,158.3715,158.241,158.241,1079.0
2020-06-02 12:00:00,169.78,169.96,169.74,169.91,7050.0,158.269,158.4368,158.2317,158.3901,7050.0
2020-06-02 12:10:00,169.98,170.04,169.94,170.02,2731.0,158.4554,158.5113,158.4181,158.4927,2731.0
2020-06-02 12:20:00,170.03,170.15,170.01,170.15,9723.0,158.502,158.6139,158.4834,158.6139,9723.0
2020-06-02 12:30:00,170.13,170.15,170.04,170.06,3165.0,158.5952,158.6139,158.5113,158.53,3165.0
2020-06-02 12:40:00,170.07,170.2,170.06,170.15,1838.0,158.5393,158.6605,158.53,158.6139,1838.0
2020-06-02 12:50:00,170.18,170.19,170.08,170.15,11159.0,158.6418,158.6512,158.5486,158.6139,11159.0
2020-06-02 13:00:00,170.14,170.33,170.12,170.33,10803.0,158.6046,158.7817,158.5859,158.7817,10803.0
2020-06-02 13:10:00,170.36,170.44,170.31,170.42,22395.0,158.8096,158.8842,158.763,158.8656,22395.0
2020-06-02 13:20:00,170.4,170.44,170.34,170.38,63715.0,158.8469,158.8842,158.791,158.8283,63715.0
2020-06-02 13:30:00,170.4,170.45,170.32,170.45,47670.0,158.8469,158.8935,158.7723,158.8935,47670.0
2020-06-02 13:40:00,170.43,170.54,170.42,170.45,46020.0,158.8749,158.9774,158.8656,158.8935,46020.0
2020-06-02 13:50:00,170.46,170.49,170.39,170.47,73964.0,158.9029,158.9308,158.8376,158.9122,73964.0
2020-06-02 14:00:00,170.46,170.54,170.22,170.28,135062.0,158.9029,158.9774,158.6791,158.7351,135062.0
2020-06-02 14:10:00,170.33,170.49,170.22,170.49,222651.0,158.7817,158.9308,158.6791,158.9308,222651.0
2020-06-02 14:20:00,170.49,170.49,170.2,170.26,37616.0,158.9308,158.9308,158.6605,158.7164,37616.0
2020-06-02 14:30:00,170.3,170.3,169.97,170.03,217661.0,158.7537,158.7537,158.4461,158.502,217661.0
2020-06-02 14:40:00,170.03,170.31,170.02,170.3,161281.0,158.502,158.763,158.4927,158.7537,161281.0
2020-06-02 14:50:00,170.33,170.42,170.28,170.34,39814.0,158.7817,158.8656,158.7351,158.791,39814.0
2020-06-02 15:00:00,170.34,170.39,170.1,170.11,74982.0,158.791,158.8376,158.5673,158.5766,74982.0
2020-06-02 15:10:00,170.11,170.23,170.04,170.14,76916.0,158.5766,158.6884,158.5113,158.6046,76916.0
2020-06-02 15:20:00,170.16,170.2,169.88,170.13,116657.0,158.6232,158.6605,158.3622,158.5952,116657.0
2020-06-02 15:30:00,170.16,170.22,169.97,170.17,7480.0,158.6232,158.6791,158.4461,158.6325,7480.0
2020-06-02 15:40:00,170.18,170.42,170.13,170.42,13610.0,158.6418,158.8656,158.5952,158.8656,13610.0
2020-06-02 15:50:00,170.46,170.92,170.46,170.91,22514.0,158.9029,159.3317,158.9029,159.3223,22514.0
2020-06-03 09:30:00,172.25,172.59,172.06,172.24,22471.0,160.5715,160.8884,160.3944,160.5622,22471.0
2020-06-03 09:40:00,172.22,172.46,172.22,172.25,7584.0,160.5435,160.7673,160.5435,160.5715,7584.0
2020-06-03 09:50:00,172.43,172.58,172.28,172.49,3152.0,160.7393,160.8791,160.5995,160.7952,3152.0
2020-06-03 10:00:00,172.56,172.65,172.49,172.55,8870.0,160.8605,160.9444,160.7952,160.8512,8870.0
2020-06-03 10:10:00,172.56,172.65,172.47,172.62,3559.0,160.8605,160.9444,160.7766,160.9164,3559.0
2020-06-03 10:20:00,172.61,172.73,172.48,172.73,6830.0,160.9071,161.0189,160.7859,161.0189,6830.0
2020-06-03 10:30:00,172.7,172.84,172.66,172.73,14142.0,160.991,161.1215,160.9537,161.0189,14142.0
2020-06-03 10:40:00,172.75,172.87,172.65,172.87,40709.0,161.0376,161.1495,160.9444,161.1495,40709.0
2020-06-03 10:50:00,172.89,172.96,172.78,172.78,33075.0,161.1681,161.2334,161.0656,161.0656,33075.0
2020-06-03 11:00:00,172.74,173.14,172.74,173.11,23736.0,161.0283,161.4012,161.0283,161.3732,23736.0
2020-06-03 11:10:00,173.09,173.31,173.06,173.2,33800.0,161.3545,161.5596,161.3266,161.4571,33800.0
2020-06-03 11:20:00,173.15,173.2,173.07,173.12,26049.0,161.4105,161.4571,161.3359,161.3825,26049.0
2020-06-03 11:30:00,173.15,173.33,173.1,173.29,4184.0,161.4105,161.5783,161.3639,161.541,4184.0
2020-06-03 11:40:00,173.24,173.29,173.09,173.19,9202.0,161.4944,161.541,161.3545,161.4478,9202.0
2020-06-03 11:50:00,173.2,173.25,173.11,173.17,17201.0,161.4571,161.5037,161.3732,161.4291,17201.0
2020-06-03 12:00:00,173.11,173.15,173.03,173.03,4486.0,161.3732,161.4105,161.2986,161.2986,4486.0
2020-06-03 12:10:00,172.97,173.05,172.88,172.91,8706.0,161.2427,161.3173,161.1588,161.1867,8706.0
2020-06-03 12:20:00,172.87,173.04,172.84,173.04,5232.0,161.1495,161.3079,161.1215,161.3079,5232.0
2020-06-03 12:30:00,173.06,173.13,173.06,173.07,3284.0,161.3266,161.3918,161.3266,161.3359,3284.0
2020-06-03 12:40:00,173.1,173.12,172.92,172.92,1944.0,161.3639,161.3825,161.1961,161.1961,1944.0
2020-06-03 12:50:00,172.93,172.99,172.85,172.85,2640.0,161.2054,161.2613,161.1308,161.1308,2640.0
2020-06-03 13:00:00,172.93,172.94,172.81,172.94,8819.0,161.2054,161.2147,161.0935,161.2147,8819.0
2020-06-03 13:10:00,172.94,173.06,172.89,173.06,4222.0,161.2147,161.3266,161.1681,161.3266,4222.0
2020-06-03 13:20:00,173.08,173.11,173.06,173.08,2856.0,161.3452,161.3732,161.3266,161.3452,2856.0
2020-06-03 13:30:00,173.02,173.04,172.99,173.01,5694.0,161.2893,161.3079,161.2613,161.28,5694.0
2020-06-03 13:40:00,173.01,173.08,172.92,172.92,1588.0,161.28,161.3452,161.1961,161.1961,1588.0
2020-06-03 13:50:00,172.88,172.96,172.88,172.96,4639.0,161.1588,161.2334,161.1588,161.2334,4639.0
2020-06-03 14:00:00,172.96,173.32,172.96,173.21,4660.0,161.2334,161.5689,161.2334,161.4664,4660.0
2020-06-03 14:10:00,173.22,173.3,173.2,173.29,9089.0,161.4757,161.5503,161.4571,161.541,9089.0
2020-06-03 14:20:00,173.26,173.4,173.25,173.32,3599.0,161.513,161.6435,161.5037,161.5689,3599.0
2020-06-03 14:30:00,173.32,173.48,173.25,173.39,19411.0,161.5689,161.7181,161.5037,161.6342,19411.0
2020-06-03 14:40:00,173.39,173.47,173.38,173.42,7709.0,161.6342,161.7088,161.6249,161.6622,7709.0
2020-06-03 14:50:00,173.37,173.5,173.36,173.38,10920.0,161.6156,161.7367,161.6062,161.6249,10920.0
2020-06-03 15:00:00,173.34,173.41,173.27,173.36,14941.0,161.5876,161.6528,161.5223,161.6062,14941.0
2020-06-03 15:10:00,173.37,173.46,173.35,173.38,10363.0,161.6156,161.6995,161.5969,161.6249,10363.0
2020-06-03 15:20:00,173.38,173.67,173.28,173.62,27810.0,161.6249,161.8952,161.5317,161.8486,27810.0
2020-06-03 15:30:00,173.6,173.72,173.51,173.72,36793.0,161.83,161.9418,161.7461,161.9418,36793.0
2020-06-03 15:40:00,173.69,173.81,173.59,173.8,27373.0,161.9139,162.0257,161.8206,162.0164,27373.0
2020-06-03 15:50:00,173.81,173.94,173.29,173.45,144932.0,162.0257,162.1469,161.541,161.6901,144932.0
2020-06-04 09:30:00,172.97,173.01,172.57,172.86,81803.0,161.2427,161.28,160.8698,161.1401,81803.0
2020-06-04 09:40:00,172.84,172.95,172.74,172.84,7153.0,161.1215,161.224,161.0283,161.1215,7153.0
2020-06-04 09:50:00,172.9,173.28,172.9,173.28,9298.0,161.1774,161.5317,161.1774,161.5317,9298.0
2020-06-04 10:00:00,173.33,173.37,173.2,173.34,53949.0,161.5783,161.6156,161.4571,161.5876,53949.0
2020-06-04 10:10:00,173.32,173.58,173.18,173.54,12405.0,161.5689,161.8113,161.4384,161.774,12405.0
2020-06-04 10:20:00,173.57,173.57,173.27,173.51,11227.0,161.802,161.802,161.5223,161.7461,11227.0
2020-06-04 10:30:00,173.58,173.81,173.54,173.68,9806.0,161.8113,162.0257,161.774,161.9045,9806.0
2020-06-04 10:40:00,173.71,173.73,173.46,173.73,10309.0,161.9325,161.9511,161.6995,161.9511,10309.0
2020-06-04 10:50:00,173.67,173.76,173.57,173.65,6457.0,161.8952,161.9791,161.802,161.8766,6457.0
2020-06-04 11:00:00,173.69,173.7,173.28,173.29,18756.0,161.9139,161.9232,161.5317,161.541,18756.0
2020-06-04 11:10:00,173.32,173.32,172.75,172.8,32785.0,161.5689,161.5689,161.0376,161.0842,32785.0
2020-06-04 11:20:00,172.87,173.08,172.75,172.87,18168.0,161.1495,161.3452,161.0376,161.1495,18168.0
2020-06-04 11:30:00,172.85,173.07,172.79,173.07,20672.0,161.1308,161.3359,161.0749,161.3359,20672.0
2020-06-04 11:40:00,173.12,173.12,172.84,172.84,15624.0,161.3825,161.3825,161.1215,161.1215,15624.0
2020-06-04 11:50:00,172.85,173.0,172.81,172.98,9387.0,161.1308,161.2706,161.0935,161.252,9387.0
2020-06-04 12:00:00,172.99,173.05,172.89,172.98,3956.0,161.2613,161.3173,161.1681,161.252,3956.0
2020-06-04 12:10:00,172.98,172.98,172.76,172.94,7252.0,161.252,161.252,161.0469,161.2147,7252.0
2020-06-04 12:20:00,172.93,173.06,172.86,172.88,7993.0,161.2054,161.3266,161.1401,161.1588,7993.0
2020-06-04 12:30:00,172.82,172.82,172.41,172.61,39985.0,161.1028,161.1028,160.7206,160.9071,39985.0
2020-06-04 12:40:00,172.54,172.59,172.38,172.4,4922.0,160.8418,160.8884,160.6927,160.7113,4922.0
2020-06-04 12:50:00,172.42,172.51,172.34,172.43,4275.0,160.73,160.8139,160.6554,160.7393,4275.0
2020-06-04 13:00:00,172.4,172.59,172.31,172.59,3452.0,160.7113,160.8884,160.6274,160.8884,3452.0
2020-06-04 13:10:00,172.58,172.6,172.52,172.52,10611.0,160.8791,160.8978,160.8232,160.8232,10611.0
2020-06-04 13:20:00,172.53,172.53,172.42,172.46,10006.0,160.8325,160.8325,160.73,160.7673,10006.0
2020-06-04 13:30:00,172.44,172.73,172.44,172.73,2592.0,160.7486,161.0189,160.7486,161.0189,2592.0
2020-06-04 13:40:00,172.71,173.01,172.71,172.98,3050.0,161.0003,161.28,161.0003,161.252,3050.0
2020-06-04 13:50:00,172.98,173.01,172.91,172.98,4467.0,161.252,161.28,161.1867,161.252,4467.0
2020-06-04 14:00:00,173.0,173.07,172.87,172.91,3110.0,161.2706,161.3359,161.1495,161.1867,3110.0
2020-06-04 14:10:00,172.92,173.05,172.84,172.98,10058.0,161.1961,161.3173,161.1215,161.252,10058.0
2020-06-04 14:20:00,172.97,173.01,172.94,173.0,4500.0,161.2427,161.28,161.2147,161.2706,4500.0
2020-06-04 14:30:00,173.01,173.01,172.61,172.73,5556.0,161.28,161.28,160.9071,161.0189,5556.0
2020-06-04 14:40:00,172.62,172.73,172.55,172.73,7155.0,160.9164,161.0189,160.8512,161.0189,7155.0
2020-06-04 14:50:00,172.74,172.78,172.24,172.25,15133.0,161.0283,161.0656,160.5622,160.5715,15133.0
2020-06-04 15:00:00,172.22,172.42,171.98,172.1,10664.0,160.5435,160.73,160.3198,160.4317,10664.0
2020-06-04 15:10:00,172.09,172.11,171.61,172.01,20122.0,160.4223,160.441,159.9749,160.3478,20122.0
2020-06-04 15:20:00,171.92,172.17,171.92,172.14,12682.0,160.2639,160.4969,160.2639,160.469,12682.0
2020-06-04 15:30:00,172.18,172.57,172.17,172.25,9454.0,160.5062,160.8698,160.4969,160.5715,9454.0
2020-06-04 15:40:00,172.13,172.41,172.13,172.36,11292.0,160.4596,160.7206,160.4596,160.674,11292.0
2020-06-04 15:50:00,172.41,172.84,172.13,172.83,19209.0,160.7206,161.1215,160.4596,161.1122,19209.0
2020-06-05 09:30:00,176.25,176.78,176.24,176.66,83767.0,164.3003,164.7944,164.291,164.6825,83767.0
2020-06-05 09:40:00,176.61,176.98,176.49,176.85,8411.0,164.6359,164.9808,164.524,164.8596,8411.0
2020-06-05 09:50:00,176.79,177.03,176.38,176.41,12668.0,164.8037,165.0274,164.4215,164.4494,12668.0
2020-06-05 10:00:00,176.45,176.94,176.45,176.77,13165.0,164.4867,164.9435,164.4867,164.785,13165.0
2020-06-05 10:10:00,176.75,176.99,176.59,176.77,32048.0,164.7664,164.9901,164.6172,164.785,32048.0
2020-06-05 10:20:00,176.76,176.86,176.55,176.65,26584.0,164.7757,164.8689,164.58,164.6732,26584.0
2020-06-05 10:30:00,176.67,176.98,176.64,176.87,41528.0,164.6918,164.9808,164.6639,164.8783,41528.0
2020-06-05 10:40:00,176.88,177.03,176.77,176.99,61587.0,164.8876,165.0274,164.785,164.9901,61587.0
2020-06-05 10:50:00,176.97,177.3,176.89,177.29,50957.0,164.9715,165.2791,164.8969,165.2698,50957.0
2020-06-05 11:00:00,177.36,177.59,177.24,177.44,11530.0,165.335,165.5494,165.2232,165.4096,11530.0
2020-06-05 11:10:00,177.46,177.65,177.46,177.63,7594.0,165.4283,165.6054,165.4283,165.5867,7594.0
2020-06-05 11:20:00,177.64,178.09,177.64,178.08,74398.0,165.5961,166.0155,165.5961,166.0062,74398.0
2020-06-05 11:30:00,178.07,178.43,177.8,177.91,20828.0,165.9969,166.3325,165.7452,165.8477,20828.0
2020-06-05 11:40:00,177.87,177.93,177.77,177.91,10456.0,165.8105,165.8664,165.7172,165.8477,10456.0
2020-06-05 11:50:00,177.91,178.13,177.83,177.86,17609.0,165.8477,166.0528,165.7732,165.8011,17609.0
2020-06-05 12:00:00,177.91,177.97,177.78,177.89,9791.0,165.8477,165.9037,165.7266,165.8291,9791.0
2020-06-05 12:10:00,177.91,177.91,177.31,177.31,26973.0,165.8477,165.8477,165.2884,165.2884,26973.0
2020-06-05 12:20:00,177.39,177.65,177.39,177.64,8238.0,165.363,165.6054,165.363,165.5961,8238.0
2020-06-05 12:30:00,177.63,177.89,177.63,177.89,8650.0,165.5867,165.8291,165.5867,165.8291,8650.0
2020-06-05 12:40:00,177.87,177.93,177.68,177.77,13827.0,165.8105,165.8664,165.6333,165.7172,13827.0
2020-06-05 12:50:00,177.75,177.79,177.62,177.79,6288.0,165.6986,165.7359,165.5774,165.7359,6288.0
2020-06-05 13:00:00,177.74,177.82,177.59,177.75,10065.0,165.6893,165.7638,165.5494,165.6986,10065.0
2020-06-05 13:10:00,177.74,177.84,177.68,177.84,15751.0,165.6893,165.7825,165.6333,165.7825,15751.0
2020-06-05 13:20:00,177.86,178.06,177.83,178.06,18729.0,165.8011,165.9876,165.7732,165.9876,18729.0
2020-06-05 13:30:00,178.07,178.07,177.8,177.8,5066.0,165.9969,165.9969,165.7452,165.7452,5066.0
2020-06-05 13:40:00,177.78,177.91,177.74,177.74,6906.0,165.7266,165.8477,165.6893,165.6893,6906.0
2020-06-05 13:50:00,177.76,177.8,177.68,177.74,5368.0,165.7079,165.7452,165.6333,165.6893,5368.0
2020-06-05 14:00:00,177.75,177.99,177.69,177.73,7634.0,165.6986,165.9223,165.6427,165.68,7634.0
2020-06-05 14:10:00,177.81,177.82,177.59,177.68,8691.0,165.7545,165.7638,165.5494,165.6333,8691.0
2020-06-05 14:20:00,177.7,177.82,177.67,177.8,10254.0,165.652,165.7638,165.624,165.7452,10254.0
2020-06-05 14:30:00,177.87,177.9,177.37,177.75,18854.0,165.8105,165.8384,165.3444,165.6986,18854.0
2020-06-05 14:40:00,177.85,177.99,177.75,177.75,8750.0,165.7918,165.9223,165.6986,165.6986,8750.0
2020-06-05 14:50:00,177.85,177.86,177.44,177.5,9584.0,165.7918,165.8011,165.4096,165.4655,9584.0
2020-06-05 15:00:00,177.52,177.65,177.24,177.32,9626.0,165.4842,165.6054,165.2232,165.2977,9626.0
2020-06-05 15:10:00,177.19,177.32,177.06,177.3,13351.0,165.1766,165.2977,165.0554,165.2791,13351.0
2020-06-05 15:20:00,177.26,177.68,177.21,177.66,17074.0,165.2418,165.6333,165.1952,165.6147,17074.0
2020-06-05 15:30:00,177.66,177.66,177.23,177.25,27895.0,165.6147,165.6147,165.2139,165.2325,27895.0
2020-06-05 15:40:00,177.26,177.28,176.71,176.92,37383.0,165.2418,165.2605,164.7291,164.9249,37383.0
2020-06-05 15:50:00,176.92,177.38,176.78,177.33,53949.0,164.9249,165.3537,164.7944,165.3071,53949.0
2020-06-08 09:30:00,178.07,178.36,177.88,178.23,33997.0,165.9969,166.2672,165.8198,166.1461,33997.0
2020-06-08 09:40:00,178.25,178.48,178.03,178.17,24623.0,166.1647,166.3791,165.9596,166.0901,24623.0
2020-06-08 09:50:00,178.16,178.27,178.01,178.19,19020.0,166.0808,166.1833,165.941,166.1088,19020.0
2020-06-08 10:00:00,178.21,178.4,177.83,177.86,78141.0,166.1274,166.3045,165.7732,165.8011,78141.0
2020-06-08 10:10:00,177.86,178.08,177.85,177.85,38855.0,165.8011,166.0062,165.7918,165.7918,38855.0
2020-06-08 10:20:00,177.83,177.97,177.67,177.72,12910.0,165.7732,165.9037,165.624,165.6706,12910.0
2020-06-08 10:30:00,177.77,177.83,177.62,177.71,14249.0,165.7172,165.7732,165.5774,165.6613,14249.0
2020-06-08 10:40:00,177.72,178.2,177.7,178.18,49114.0,165.6706,166.1181,165.652,166.0994,49114.0
2020-06-08 10:50:00,178.21,178.31,178.2,178.22,3090.0,166.1274,166.2206,166.1181,166.1367,3090.0
2020-06-08 11:00:00,178.27,178.32,178.19,178.25,6992.0,166.1833,166.2299,166.1088,166.1647,6992.0
2020-06-08 11:10:00,178.25,178.55,178.25,178.48,14856.0,166.1647,166.4444,166.1647,166.3791,14856.0
2020-06-08 11:20:00,178.49,178.52,178.43,178.5,8092.0,166.3884,166.4164,166.3325,166.3977,8092.0
2020-06-08 11:30:00,178.42,178.49,178.16,178.18,4436.0,166.3232,166.3884,166.0808,166.0994,4436.0
2020-06-08 11:40:00,178.17,178.43,178.15,178.43,6656.0,166.0901,166.3325,166.0715,166.3325,6656.0
2020-06-08 11:50:00,178.38,178.39,178.31,178.31,1935.0,166.2859,166.2952,166.2206,166.2206,1935.0
2020-06-08 12:00:00,178.33,178.42,178.27,178.4,4765.0,166.2393,166.3232,166.1833,166.3045,4765.0
2020-06-08 12:10:00,178.38,178.45,178.15,178.21,3724.0,166.2859,166.3511,166.0715,166.1274,3724.0
2020-06-08 12:20:00,178.23,178.26,178.13,178.15,55851.0,166.1461,166.174,166.0528,166.0715,55851.0
2020-06-08 12:30:00,178.15,178.32,178.15,178.32,7435.0,166.0715,166.2299,166.0715,166.2299,7435.0
2020-06-08 12:40:00,178.33,178.36,178.29,178.36,6857.0,166.2393,166.2672,166.202,166.2672,6857.0
2020-06-08 12:50:00,178.39,178.39,178.31,178.35,7192.0,166.2952,166.2952,166.2206,166.2579,7192.0
2020-06-08 13:00:00,178.3,178.41,178.28,178.4,3811.0,166.2113,166.3138,166.1927,166.3045,3811.0
2020-06-08 13:10:00,178.38,178.51,178.38,178.47,9650.0,166.2859,166.4071,166.2859,166.3698,9650.0
2020-06-08 13:20:00,178.47,178.48,178.43,178.45,7526.0,166.3698,166.3791,166.3325,166.3511,7526.0
2020-06-08 13:30:00,178.47,178.87,178.38,178.87,11212.0,166.3698,166.7427,166.2859,166.7427,11212.0
2020-06-08 13:40:00,178.79,178.8,178.75,178.79,1526.0,166.6681,166.6774,166.6308,166.6681,1526.0
2020-06-08 13:50:00,178.8,178.82,178.73,178.8,13401.0,166.6774,166.696,166.6122,166.6774,13401.0
2020-06-08 14:00:00,178.77,178.92,178.75,178.88,6449.0,166.6494,166.7893,166.6308,166.752,6449.0
2020-06-08 14:10:00,178.89,178.92,178.83,178.85,6669.0,166.7613,166.7893,166.7054,166.724,6669.0
2020-06-08 14:20:00,178.84,179.01,178.84,178.97,5782.0,166.7147,166.8732,166.7147,166.8359,5782.0
2020-06-08 14:30:00,178.95,179.01,178.86,178.98,4486.0,166.8172,166.8732,166.7333,166.8452,4486.0
2020-06-08 14:40:00,178.99,178.99,178.84,178.97,12200.0,166.8545,166.8545,166.7147,166.8359,12200.0
2020-06-08 14:50:00,178.91,178.98,178.9,178.97,3595.0,166.7799,166.8452,166.7706,166.8359,3595.0
2020-06-08 15:00:00,178.92,179.01,178.79,178.79,11418.0,166.7893,166.8732,166.6681,166.6681,11418.0
2020-06-08 15:10:00,178.78,178.88,178.78,178.85,11649.0,166.6588,166.752,166.6588,166.724,11649.0
2020-06-08 15:20:00,178.92,178.95,178.86,178.87,11487.0,166.7893,166.8172,166.7333,166.7427,11487.0
2020-06-08 15:30:00,178.9,179.18,178.85,179.17,12950.0,166.7706,167.0316,166.724,167.0223,12950.0
2020-06-08 15:40:00,179.17,179.33,179.12,179.25,18646.0,167.0223,167.1715,166.9757,167.0969,18646.0
2020-06-08 15:50:00,179.3,179.76,179.29,179.69,128339.0,167.1435,167.5723,167.1342,167.5071,128339.0
2020-06-09 09:30:00,177.87,178.15,177.51,177.83,72950.0,165.8105,166.0715,165.4749,165.7732,72950.0
2020-06-09 09:40:00,177.8,178.08,177.73,177.86,6987.0,165.7452,166.0062,165.68,165.8011,6987.0
2020-06-09 09:50:00,177.82,177.88,177.58,177.58,71115.0,165.7638,165.8198,165.5401,165.5401,71115.0
2020-06-09 10:00:00,177.57,177.6,177.33,177.43,10113.0,165.5308,165.5588,165.3071,165.4003,10113.0
2020-06-09 10:10:00,177.36,177.72,177.31,177.72,7456.0,165.335,165.6706,165.2884,165.6706,7456.0
2020-06-09 10:20:00,177.78,177.88,177.7,177.73,4388.0,165.7266,165.8198,165.652,165.68,4388.0
2020-06-09 10:30:00,177.73,177.81,177.69,177.79,13740.0,165.68,165.7545,165.6427,165.7359,13740.0
2020-06-09 10:40:00,177.77,178.36,177.77,178.34,7561.0,165.7172,166.2672,165.7172,166.2486,7561.0
2020-06-09 10:50:00,178.36,178.66,178.36,178.47,6725.0,166.2672,166.5469,166.2672,166.3698,6725.0
2020-06-09 11:00:00,178.44,178.64,178.35,178.5,18545.0,166.3418,166.5283,166.2579,166.3977,18545.0
2020-06-09 11:10:00,178.55,178.58,178.21,178.23,9246.0,166.4444,166.4723,166.1274,166.1461,9246.0
2020-06-09 11:20:00,178.35,178.5,178.33,178.34,29203.0,166.2579,166.3977,166.2393,166.2486,29203.0
2020-06-09 11:30:00,178.39,178.44,178.08,178.12,40657.0,166.2952,166.3418,166.0062,166.0435,40657.0
2020-06-09 11:40:00,178.13,178.18,177.96,177.99,28069.0,166.0528,166.0994,165.8944,165.9223,28069.0
2020-06-09 11:50:00,177.99,178.06,177.98,178.03,22112.0,165.9223,165.9876,165.913,165.9596,22112.0
2020-06-09 12:00:00,178.04,178.04,177.76,177.99,28446.0,165.9689,165.9689,165.7079,165.9223,28446.0
2020-06-09 12:10:00,178.02,178.12,178.02,178.11,10668.0,165.9503,166.0435,165.9503,166.0342,10668.0
2020-06-09 12:20:00,178.12,178.21,178.12,178.21,14032.0,166.0435,166.1274,166.0435,166.1274,14032.0
2020-06-09 12:30:00,178.22,178.39,178.18,178.39,67569.0,166.1367,166.2952,166.0994,166.2952,67569.0
2020-06-09 12:40:00,178.35,178.38,178.32,178.36,3519.0,166.2579,166.2859,166.2299,166.2672,3519.0
2020-06-09 12:50:00,178.36,178.39,178.3,178.37,3605.0,166.2672,166.2952,166.2113,166.2766,3605.0
2020-06-09 13:00:00,178.48,178.56,178.44,178.48,181285.0,166.3791,166.4537,166.3418,166.3791,181285.0
2020-06-09 13:10:00,178.52,178.52,178.42,178.49,14301.0,166.4164,166.4164,166.3232,166.3884,14301.0
2020-06-09 13:20:00,178.5,178.79,178.5,178.78,20044.0,166.3977,166.6681,166.3977,166.6588,20044.0
2020-06-09 13:30:00,178.76,178.88,178.76,178.82,24244.0,166.6401,166.752,166.6401,166.696,24244.0
2020-06-09 13:40:00,178.81,178.95,178.8,178.81,22795.0,166.6867,166.8172,166.6774,166.6867,22795.0
2020-06-09 13:50:00,178.81,178.84,178.75,178.8,10766.0,166.6867,166.7147,166.6308,166.6774,10766.0
2020-06-09 14:00:00,178.84,178.87,178.44,178.45,8923.0,166.7147,166.7427,166.3418,166.3511,8923.0
2020-06-09 14:10:00,178.53,178.62,178.36,178.37,20998.0,166.4257,166.5096,166.2672,166.2766,20998.0
2020-06-09 14:20:00,178.33,178.36,178.22,178.29,5539.0,166.2393,166.2672,166.1367,166.202,5539.0
2020-06-09 14:30:00,178.25,178.49,178.23,178.35,14072.0,166.1647,166.3884,166.1461,166.2579,14072.0
2020-06-09 14:40:00,178.37,178.6,178.34,178.59,20639.0,166.2766,166.491,166.2486,166.4816,20639.0
2020-06-09 14:50:00,178.62,178.64,178.48,178.63,8219.0,166.5096,166.5283,166.3791,166.5189,8219.0
2020-06-09 15:00:00,178.63,178.63,178.48,178.61,5211.0,166.5189,166.5189,166.3791,166.5003,5211.0
2020-06-09 15:10:00,178.65,178.88,178.52,178.84,16913.0,166.5376,166.752,166.4164,166.7147,16913.0
2020-06-09 15:20:00,178.84,178.99,178.8,178.89,4758.0,166.7147,166.8545,166.6774,166.7613,4758.0
2020-06-09 15:30:00,178.87,178.9,178.54,178.72,7124.0,166.7427,166.7706,166.435,166.6028,7124.0
2020-06-09 15:40:00,178.73,178.88,178.3,178.33,11688.0,166.6122,166.752,166.2113,166.2393,11688.0
2020-06-09 15:50:00,178.34,178.37,177.97,178.08,89847.0,166.2486,166.2766,165.9037,166.0062,89847.0
2020-06-10 09:30:00,178.54,178.65,177.97,178.16,21698.0,166.435,166.5376,165.9037,166.0808,21698.0
2020-06-10 09:40:00,178.14,178.17,177.69,177.88,35432.0,166.0622,166.0901,165.6427,165.8198,35432.0
2020-06-10 09:50:00,177.84,177.85,177.39,177.72,19026.0,165.7825,165.7918,165.363,165.6706,19026.0
2020-06-10 10:00:00,177.76,177.91,177.63,177.82,7138.0,165.7079,165.8477,165.5867,165.7638,7138.0
2020-06-10 10:10:00,177.57,177.57,177.01,177.01,12655.0,165.5308,165.5308,165.0088,165.0088,12655.0
2020-06-10 10:20:00,176.81,177.19,176.78,176.98,20076.0,164.8223,165.1766,164.7944,164.9808,20076.0
2020-06-10 10:30:00,176.96,177.4,176.92,177.4,4396.0,164.9622,165.3723,164.9249,165.3723,4396.0
2020-06-10 10:40:00,177.49,177.55,177.11,177.18,19841.0,165.4562,165.5122,165.102,165.1672,19841.0
2020-06-10 10:50:00,177.16,177.16,176.55,176.73,11393.0,165.1486,165.1486,164.58,164.7478,11393.0
2020-06-10 11:00:00,176.74,177.33,176.73,177.15,23426.0,164.7571,165.3071,164.7478,165.1393,23426.0
2020-06-10 11:10:00,177.18,177.48,177.05,177.44,50830.0,165.1672,165.4469,165.0461,165.4096,50830.0
2020-06-10 11:20:00,177.45,177.45,177.35,177.41,6169.0,165.4189,165.4189,165.3257,165.3816,6169.0
2020-06-10 11:30:00,177.36,177.37,176.98,177.33,9768.0,165.335,165.3444,164.9808,165.3071,9768.0
2020-06-10 11:40:00,177.49,177.64,177.31,177.31,21085.0,165.4562,165.5961,165.2884,165.2884,21085.0
2020-06-10 11:50:00,177.39,177.61,177.39,177.49,1710.0,165.363,165.5681,165.363,165.4562,1710.0
2020-06-10 12:00:00,177.5,177.65,177.3,177.37,4957.0,165.4655,165.6054,165.2791,165.3444,4957.0
2020-06-10 12:10:00,177.42,177.76,177.42,177.74,6447.0,165.391,165.7079,165.391,165.6893,6447.0
2020-06-10 12:20:00,177.74,177.86,177.74,177.84,2886.0,165.6893,165.8011,165.6893,165.7825,2886.0
2020-06-10 12:30:00,177.67,177.7,177.6,177.61,10402.0,165.624,165.652,165.5588,165.5681,10402.0
2020-06-10 12:40:00,177.63,177.73,177.59,177.59,2745.0,165.5867,165.68,165.5494,165.5494,2745.0
2020-06-10 12:50:00,177.65,177.77,177.65,177.75,2132.0,165.6054,165.7172,165.6054,165.6986,2132.0
2020-06-10 13:00:00,177.62,177.79,177.48,177.79,2300.0,165.5774,165.7359,165.4469,165.7359,2300.0
2020-06-10 13:10:00,177.77,177.81,177.69,177.81,5842.0,165.7172,165.7545,165.6427,165.7545,5842.0
2020-06-10 13:20:00,177.75,177.75,177.71,177.71,5926.0,165.6986,165.6986,165.6613,165.6613,5926.0
2020-06-10 13:30:00,177.64,177.75,177.64,177.64,3968.0,165.5961,165.6986,165.5961,165.5961,3968.0
2020-06-10 13:40:00,177.69,177.72,177.64,177.72,2026.0,165.6427,165.6706,165.5961,165.6706,2026.0
2020-06-10 13:50:00,177.72,177.74,177.51,177.61,2752.0,165.6706,165.6893,165.4749,165.5681,2752.0
2020-06-10 14:00:00,177.68,178.71,177.2,178.33,11617.0,165.6333,166.5935,165.1859,166.2393,11617.0
2020-06-10 14:10:00,178.45,178.92,178.4,178.92,2825.0,166.3511,166.7893,166.3045,166.7893,2825.0
2020-06-10 14:20:00,178.71,178.8,178.58,178.77,2547.0,166.5935,166.6774,166.4723,166.6494,2547.0
2020-06-10 14:30:00,178.62,178.75,178.08,178.17,36364.0,166.5096,166.6308,166.0062,166.0901,36364.0
2020-06-10 14:40:00,177.79,178.15,177.35,177.99,3563.0,165.7359,166.0715,165.3257,165.9223,3563.0
2020-06-10 14:50:00,177.69,177.85,177.06,177.53,8208.0,165.6427,165.7918,165.0554,165.4935,8208.0
2020-06-10 15:00:00,177.41,177.87,176.99,177.76,15993.0,165.3816,165.8105,164.9901,165.7079,15993.0
2020-06-10 15:10:00,177.69,177.93,177.59,177.9,8554.0,165.6427,165.8664,165.5494,165.8384,8554.0
2020-06-10 15:20:00,177.82,178.31,177.53,178.31,6748.0,165.7638,166.2206,165.4935,166.2206,6748.0
2020-06-10 15:30:00,178.04,178.24,177.89,178.09,5928.0,165.9689,166.1554,165.8291,166.0155,5928.0
2020-06-10 15:40:00,177.88,178.04,177.29,177.58,5200.0,165.8198,165.9689,165.2698,165.5401,5200.0
2020-06-10 15:50:00,177.58,177.68,176.99,176.99,39785.0,165.5401,165.6333,164.9901,164.9901,39785.0
2020-06-11 09:30:00,172.23,172.64,171.91,172.0,115688.0,160.5528,160.9351,160.2545,160.3384,115688.0
2020-06-11 09:40:00,171.95,172.75,171.85,172.54,26206.0,160.2918,161.0376,160.1986,160.8418,26206.0
2020-06-11 09:50:00,172.5,173.01,172.37,172.78,15088.0,160.8045,161.28,160.6834,161.0656,15088.0
2020-06-11 10:00:00,172.85,172.95,172.24,172.32,9487.0,161.1308,161.224,160.5622,160.6367,9487.0
2020-06-11 10:10:00,172.29,172.87,172.29,172.54,5227.0,160.6088,161.1495,160.6088,160.8418,5227.0
2020-06-11 10:20:00,172.59,172.59,171.99,172.0,13941.0,160.8884,160.8884,160.3291,160.3384,13941.0
2020-06-11 10:30:00,172.07,172.51,172.07,172.48,7020.0,160.4037,160.8139,160.4037,160.7859,7020.0
2020-06-11 10:40:00,172.44,172.45,171.69,171.69,20121.0,160.7486,160.7579,160.0495,160.0495,20121.0
2020-06-11 10:50:00,171.69,171.8,171.25,171.26,7764.0,160.0495,160.152,159.6393,159.6486,7764.0
2020-06-11 11:00:00,171.3,171.51,170.99,171.17,15726.0,159.6859,159.8817,159.3969,159.5647,15726.0
2020-06-11 11:10:00,171.19,171.38,171.04,171.36,8213.0,159.5834,159.7605,159.4435,159.7418,8213.0
2020-06-11 11:20:00,171.51,171.62,171.15,171.15,7179.0,159.8817,159.9842,159.5461,159.5461,7179.0
2020-06-11 11:30:00,171.26,171.29,170.84,170.84,4098.0,159.6486,159.6766,159.2571,159.2571,4098.0
2020-06-11 11:40:00,170.84,170.84,170.33,170.39,17327.0,159.2571,159.2571,158.7817,158.8376,17327.0
2020-06-11 11:50:00,170.47,170.77,170.4,170.77,7453.0,158.9122,159.1918,158.8469,159.1918,7453.0
2020-06-11 12:00:00,170.62,170.62,170.15,170.19,16831.0,159.052,159.052,158.6139,158.6512,16831.0
2020-06-11 12:10:00,170.17,170.18,169.43,169.44,4104.0,158.6325,158.6418,157.9427,157.952,4104.0
2020-06-11 12:20:00,169.55,169.75,169.14,169.32,8918.0,158.0546,158.241,157.6724,157.8401,8918.0
2020-06-11 12:30:00,169.28,170.0,169.28,169.72,7145.0,157.8029,158.474,157.8029,158.213,7145.0
2020-06-11 12:40:00,169.66,169.66,168.94,168.94,7016.0,158.1571,158.1571,157.4859,157.4859,7016.0
2020-06-11 12:50:00,168.82,168.96,168.53,168.59,4412.0,157.374,157.5046,157.1037,157.1596,4412.0
2020-06-11 13:00:00,168.65,169.27,168.6,169.0,9622.0,157.2156,157.7935,157.169,157.5418,9622.0
2020-06-11 13:10:00,169.11,169.58,168.95,169.34,3205.0,157.6444,158.0825,157.4952,157.8588,3205.0
2020-06-11 13:20:00,169.45,169.61,169.06,169.1,12131.0,157.9613,158.1105,157.5978,157.6351,12131.0
2020-06-11 13:30:00,169.08,169.27,168.85,168.86,4422.0,157.6164,157.7935,157.402,157.4113,4422.0
2020-06-11 13:40:00,168.77,168.89,168.52,168.74,7245.0,157.3274,157.4393,157.0944,157.2995,7245.0
2020-06-11 13:50:00,168.88,169.16,168.72,169.03,5866.0,157.43,157.691,157.2808,157.5698,5866.0
2020-06-11 14:00:00,169.02,169.02,168.39,168.5,8263.0,157.5605,157.5605,156.9732,157.0757,8263.0
2020-06-11 14:10:00,168.47,168.54,168.19,168.2,15599.0,157.0478,157.113,156.7868,156.7961,15599.0
2020-06-11 14:20:00,168.12,168.78,168.11,168.62,8232.0,156.7215,157.3368,156.7122,157.1876,8232.0
2020-06-11 14:30:00,168.6,168.65,167.78,167.82,29333.0,157.169,157.2156,156.4046,156.4418,29333.0
2020-06-11 14:40:00,167.89,167.96,167.5,167.79,8010.0,156.5071,156.5724,156.1435,156.4139,8010.0
2020-06-11 14:50:00,167.65,167.71,166.98,167.34,11519.0,156.2834,156.3393,155.6588,155.9944,11519.0
2020-06-11 15:00:00,167.08,167.85,167.08,167.68,7980.0,155.752,156.4698,155.752,156.3113,7980.0
2020-06-11 15:10:00,167.65,167.96,166.96,167.23,17551.0,156.2834,156.5724,155.6402,155.8918,17551.0
2020-06-11 15:20:00,167.33,167.33,166.57,166.77,16718.0,155.9851,155.9851,155.2766,155.463,16718.0
2020-06-11 15:30:00,166.68,167.05,166.38,166.85,21806.0,155.3791,155.7241,155.0995,155.5376,21806.0
2020-06-11 15:40:00,166.82,167.78,166.82,167.14,22514.0,155.5096,156.4046,155.5096,155.808,22514.0
2020-06-11 15:50:00,167.13,167.13,166.57,166.68,45535.0,155.7986,155.7986,155.2766,155.3791,45535.0
2020-06-12 09:30:00,170.88,171.52,170.34,171.12,122872.0,159.2944,159.891,158.791,159.5181,122872.0
2020-06-12 09:40:00,171.13,171.56,170.64,170.67,29718.0,159.5274,159.9283,159.0707,159.0986,29718.0
2020-06-12 09:50:00,170.72,171.02,170.51,170.58,79738.0,159.1452,159.4249,158.9495,159.0147,79738.0
2020-06-12 10:00:00,170.72,171.11,170.56,170.82,8349.0,159.1452,159.5088,158.9961,159.2384,8349.0
2020-06-12 10:10:00,170.76,170.76,170.19,170.19,9065.0,159.1825,159.1825,158.6512,158.6512,9065.0
2020-06-12 10:20:00,170.2,170.61,169.79,169.79,13235.0,158.6605,159.0427,158.2783,158.2783,13235.0
2020-06-12 10:30:00,169.82,169.97,168.97,169.03,11209.0,158.3062,158.4461,157.5139,157.5698,11209.0
2020-06-12 10:40:00,169.05,169.62,169.05,169.23,23841.0,157.5885,158.1198,157.5885,157.7562,23841.0
2020-06-12 10:50:00,169.12,169.12,167.94,168.04,15217.0,157.6537,157.6537,156.5537,156.6469,15217.0
2020-06-12 11:00:00,167.89,168.35,167.01,168.35,12994.0,156.5071,156.9359,155.6868,156.9359,12994.0
2020-06-12 11:10:00,168.36,168.36,166.89,166.89,16411.0,156.9452,156.9452,155.5749,155.5749,16411.0
2020-06-12 11:20:00,167.01,167.85,166.66,167.76,11482.0,155.6868,156.4698,155.3605,156.3859,11482.0
2020-06-12 11:30:00,167.73,168.84,167.39,168.84,21053.0,156.3579,157.3927,156.041,157.3927,21053.0
2020-06-12 11:40:00,168.66,168.93,168.27,168.69,7055.0,157.2249,157.4766,156.8613,157.2529,7055.0
2020-06-12 11:50:00,168.69,169.28,168.34,169.28,56768.0,157.2529,157.8029,156.9266,157.8029,56768.0
2020-06-12 12:00:00,169.29,169.58,169.05,169.47,13113.0,157.8122,158.0825,157.5885,157.98,13113.0
2020-06-12 12:10:00,169.26,169.43,168.95,169.42,3824.0,157.7842,157.9427,157.4952,157.9334,3824.0
2020-06-12 12:20:00,169.24,169.32,168.57,168.79,9695.0,157.7656,157.8401,157.141,157.3461,9695.0
2020-06-12 12:30:00,168.6,168.61,168.16,168.22,8930.0,157.169,157.1783,156.7588,156.8147,8930.0
2020-06-12 12:40:00,168.27,168.63,167.85,167.94,9275.0,156.8613,157.1969,156.4698,156.5537,9275.0
2020-06-12 12:50:00,167.97,168.59,167.97,168.51,5992.0,156.5817,157.1596,156.5817,157.0851,5992.0
2020-06-12 13:00:00,168.45,168.45,167.69,167.97,42952.0,157.0291,157.0291,156.3207,156.5817,42952.0
2020-06-12 13:10:00,167.84,167.89,167.44,167.67,5807.0,156.4605,156.5071,156.0876,156.302,5807.0
2020-06-12 13:20:00,167.58,167.88,167.24,167.44,17963.0,156.2181,156.4978,155.9012,156.0876,17963.0
2020-06-12 13:30:00,167.49,167.49,166.52,166.63,16157.0,156.1342,156.1342,155.23,155.3325,16157.0
2020-06-12 13:40:00,166.64,167.09,165.95,166.05,10857.0,155.3419,155.7613,154.6986,154.7919,10857.0
2020-06-12 13:50:00,166.09,166.52,165.77,165.77,12829.0,154.8291,155.23,154.5308,154.5308,12829.0
2020-06-12 14:00:00,165.55,166.55,165.55,165.96,9701.0,154.3258,155.258,154.3258,154.708,9701.0
2020-06-12 14:10:00,166.46,167.0,166.29,166.54,9698.0,155.1741,155.6774,155.0156,155.2486,9698.0
2020-06-12 14:20:00,166.48,166.97,166.34,166.95,7840.0,155.1927,155.6495,155.0622,155.6308,7840.0
2020-06-12 14:30:00,167.08,167.77,167.07,167.07,18442.0,155.752,156.3952,155.7427,155.7427,18442.0
2020-06-12 14:40:00,167.09,167.41,166.63,167.12,8860.0,155.7613,156.0596,155.3325,155.7893,8860.0
2020-06-12 14:50:00,167.38,167.56,166.93,167.51,4030.0,156.0317,156.1995,155.6122,156.1529,4030.0
2020-06-12 15:00:00,167.6,168.31,167.6,168.07,22839.0,156.2368,156.8986,156.2368,156.6749,22839.0
2020-06-12 15:10:00,168.03,168.38,167.56,167.8,10782.0,156.6376,156.9639,156.1995,156.4232,10782.0
2020-06-12 15:20:00,167.86,167.97,167.01,167.35,9902.0,156.4791,156.5817,155.6868,156.0037,9902.0
2020-06-12 15:30:00,167.36,167.82,167.14,167.7,8245.0,156.013,156.4418,155.808,156.33,8245.0
2020-06-12 15:40:00,167.83,168.71,167.67,168.71,21398.0,156.4512,157.2715,156.302,157.2715,21398.0
2020-06-12 15:50:00,168.86,169.2,168.57,168.77,44154.0,157.4113,157.7283,157.141,157.3274,44154.0
2020-06-15 09:30:00,164.7,165.28,163.99,165.27,53090.0,154.0755,154.6181,153.4113,154.6087,53090.0
2020-06-15 09:40:00,164.98,165.44,164.85,165.0,23230.0,154.3374,154.7678,154.2158,154.3562,23230.0
2020-06-15 09:50:00,165.02,165.88,164.97,165.79,14852.0,154.3749,155.1794,154.3281,155.0952,14852.0
2020-06-15 10:00:00,165.84,166.38,165.53,166.38,15972.0,155.142,155.6471,154.852,155.6471,15972.0
2020-06-15 10:10:00,166.36,166.57,166.1,166.56,13935.0,155.6284,155.8249,155.3852,155.8155,13935.0
2020-06-15 10:20:00,166.55,166.55,165.89,165.93,27613.0,155.8062,155.8062,155.1887,155.2262,27613.0
2020-06-15 10:30:00,165.82,166.26,165.67,165.7,15949.0,155.1233,155.5349,154.9829,155.011,15949.0
2020-06-15 10:40:00,165.52,166.63,165.51,166.52,10498.0,154.8426,155.881,154.8333,155.7781,10498.0
2020-06-15 10:50:00,166.46,166.84,166.35,166.55,6632.0,155.722,156.0775,155.6191,155.8062,6632.0
2020-06-15 11:00:00,166.48,167.19,166.42,167.18,4663.0,155.7407,156.4049,155.6846,156.3955,4663.0
2020-06-15 11:10:00,167.26,167.35,166.83,166.96,7011.0,156.4704,156.5546,156.0681,156.1897,7011.0
2020-06-15 11:20:00,167.04,167.41,166.78,167.0,6857.0,156.2646,156.6107,156.0213,156.2271,6857.0
2020-06-15 11:30:00,166.9,167.16,166.73,167.01,28016.0,156.1336,156.3768,155.9746,156.2365,28016.0
2020-06-15 11:40:00,167.1,167.19,166.6,166.69,14606.0,156.3207,156.4049,155.8529,155.9371,14606.0
2020-06-15 11:50:00,166.71,167.17,166.56,167.15,13459.0,155.9559,156.3862,155.8155,156.3675,13459.0
2020-06-15 12:00:00,166.94,167.75,166.94,167.75,8794.0,156.171,156.9288,156.171,156.9288,8794.0
2020-06-15 12:10:00,167.7,168.01,167.57,167.96,8043.0,156.882,157.172,156.7604,157.1252,8043.0
2020-06-15 12:20:00,167.91,168.1,167.88,167.94,8289.0,157.0784,157.2562,157.0504,157.1065,8289.0
2020-06-15 12:30:00,167.91,168.01,167.72,168.01,8257.0,157.0784,157.172,156.9007,157.172,8257.0
2020-06-15 12:40:00,167.94,168.31,167.93,168.26,3399.0,157.1065,157.4526,157.0972,157.4059,3399.0
2020-06-15 12:50:00,168.22,168.35,168.08,168.29,4166.0,157.3684,157.4901,157.2375,157.4339,4166.0
2020-06-15 13:00:00,168.44,168.79,168.32,168.79,1637.0,157.5743,157.9017,157.462,157.9017,1637.0
2020-06-15 13:10:00,168.76,168.98,168.66,168.7,19499.0,157.8736,158.0794,157.7801,157.8175,19499.0
2020-06-15 13:20:00,168.74,168.81,168.47,168.53,7498.0,157.8549,157.9204,157.6023,157.6584,7498.0
2020-06-15 13:30:00,168.46,168.69,168.28,168.57,36140.0,157.593,157.8081,157.4246,157.6959,36140.0
2020-06-15 13:40:00,168.58,168.61,168.09,168.09,3243.0,157.7052,157.7333,157.2468,157.2468,3243.0
2020-06-15 13:50:00,168.21,168.48,168.2,168.21,13858.0,157.3591,157.6117,157.3497,157.3591,13858.0
2020-06-15 14:00:00,168.26,170.01,168.26,169.9,53704.0,157.4059,159.043,157.4059,158.9401,53704.0
2020-06-15 14:10:00,169.89,170.53,169.69,170.4,12075.0,158.9307,159.5294,158.7436,159.4078,12075.0
2020-06-15 14:20:00,170.4,170.45,170.12,170.34,18763.0,159.4078,159.4546,159.1459,159.3517,18763.0
2020-06-15 14:30:00,170.47,170.47,169.81,170.04,15620.0,159.4733,159.4733,158.8559,159.071,15620.0
2020-06-15 14:40:00,170.07,170.19,169.87,169.99,12052.0,159.0991,159.2114,158.912,159.0243,12052.0
2020-06-15 14:50:00,170.06,170.13,169.68,169.73,2685.0,159.0897,159.1552,158.7343,158.781,2685.0
2020-06-15 15:00:00,169.76,170.26,169.76,169.97,8210.0,158.8091,159.2768,158.8091,159.0056,8210.0
2020-06-15 15:10:00,169.99,170.17,169.87,169.87,11230.0,159.0243,159.1927,158.912,158.912,11230.0
2020-06-15 15:20:00,169.86,169.88,169.3,169.31,11000.0,158.9027,158.9214,158.3788,158.3881,11000.0
2020-06-15 15:30:00,169.34,169.42,168.63,168.96,15084.0,158.4162,158.491,157.752,158.0607,15084.0
2020-06-15 15:40:00,168.92,169.51,168.7,169.28,32018.0,158.0233,158.5752,157.8175,158.3601,32018.0
2020-06-15 15:50:00,169.19,169.97,169.12,169.97,17830.0,158.2759,159.0056,158.2104,159.0056,17830.0
2020-06-16 09:30:00,174.79,174.99,173.91,174.17,34583.0,163.5146,163.7017,162.6914,162.9346,34583.0
2020-06-16 09:40:00,174.23,174.46,173.75,173.77,24318.0,162.9907,163.2059,162.5417,162.5604,24318.0
2020-06-16 09:50:00,173.77,174.22,173.72,174.18,77063.0,162.5604,162.9814,162.5136,162.944,77063.0
2020-06-16 10:00:00,174.17,174.56,173.97,174.31,15743.0,162.9346,163.2995,162.7475,163.0656,15743.0
2020-06-16 10:10:00,174.16,174.64,174.16,174.47,61681.0,162.9253,163.3743,162.9253,163.2153,61681.0
2020-06-16 10:20:00,174.4,174.64,173.98,174.61,16385.0,163.1498,163.3743,162.7569,163.3462,16385.0
2020-06-16 10:30:00,174.63,174.66,173.45,173.87,49484.0,163.3649,163.393,162.2611,162.654,49484.0
2020-06-16 10:40:00,173.78,173.81,172.9,173.59,13918.0,162.5698,162.5978,161.7465,162.392,13918.0
2020-06-16 10:50:00,173.54,173.54,171.17,171.17,17043.0,162.3453,162.3453,160.1281,160.1281,17043.0
2020-06-16 11:00:00,171.22,172.31,170.37,172.25,16305.0,160.1749,161.1946,159.3798,161.1385,16305.0
2020-06-16 11:10:00,172.36,172.94,171.77,172.75,39000.0,161.2414,161.784,160.6894,161.6062,39000.0
2020-06-16 11:20:00,172.55,173.11,172.55,172.92,38178.0,161.4191,161.943,161.4191,161.7653,38178.0
2020-06-16 11:30:00,172.99,173.36,172.58,172.83,140828.0,161.8307,162.1769,161.4472,161.6811,140828.0
2020-06-16 11:40:00,172.7,173.44,172.7,173.38,165444.0,161.5594,162.2517,161.5594,162.1956,165444.0
2020-06-16 11:50:00,173.5,173.57,172.67,172.78,91994.0,162.3078,162.3733,161.5314,161.6343,91994.0
2020-06-16 12:00:00,172.79,172.99,172.27,172.47,27540.0,161.6436,161.8307,161.1572,161.3443,27540.0
2020-06-16 12:10:00,172.4,172.76,172.35,172.58,17081.0,161.2788,161.6156,161.232,161.4472,17081.0
2020-06-16 12:20:00,172.71,173.05,172.6,173.04,29181.0,161.5688,161.8869,161.4659,161.8775,29181.0
2020-06-16 12:30:00,173.13,173.78,173.13,173.62,15894.0,161.9617,162.5698,161.9617,162.4201,15894.0
2020-06-16 12:40:00,173.7,173.84,173.53,173.53,10407.0,162.4949,162.6259,162.3359,162.3359,10407.0
2020-06-16 12:50:00,173.6,173.67,173.32,173.54,5396.0,162.4014,162.4669,162.1395,162.3453,5396.0
2020-06-16 13:00:00,173.57,173.8,173.37,173.58,7797.0,162.3733,162.5885,162.1862,162.3827,7797.0
2020-06-16 13:10:00,173.61,173.81,173.43,173.81,12152.0,162.4107,162.5978,162.2424,162.5978,12152.0
2020-06-16 13:20:00,173.74,173.77,173.59,173.59,10161.0,162.5324,162.5604,162.392,162.392,10161.0
2020-06-16 13:30:00,173.61,173.67,173.15,173.16,6967.0,162.4107,162.4669,161.9804,161.9898,6967.0
2020-06-16 13:40:00,173.25,173.48,173.25,173.3,8074.0,162.074,162.2891,162.074,162.1207,8074.0
2020-06-16 13:50:00,173.37,173.45,172.79,173.04,15360.0,162.1862,162.2611,161.6436,161.8775,15360.0
2020-06-16 14:00:00,173.05,173.44,173.04,173.4,18686.0,161.8869,162.2517,161.8775,162.2143,18686.0
2020-06-16 14:10:00,173.42,173.93,173.35,173.73,33710.0,162.233,162.7101,162.1675,162.523,33710.0
2020-06-16 14:20:00,173.77,173.8,172.8,173.42,30863.0,162.5604,162.5885,161.653,162.233,30863.0
2020-06-16 14:30:00,173.46,173.82,173.42,173.52,18935.0,162.2704,162.6072,162.233,162.3266,18935.0
2020-06-16 14:40:00,173.53,173.55,173.17,173.37,9958.0,162.3359,162.3546,161.9991,162.1862,9958.0
2020-06-16 14:50:00,173.39,173.44,173.1,173.29,11413.0,162.2049,162.2517,161.9336,162.1114,11413.0
2020-06-16 15:00:00,173.3,173.33,172.51,172.56,12410.0,162.1207,162.1488,161.3817,161.4285,12410.0
2020-06-16 15:10:00,172.57,172.74,171.93,172.04,31956.0,161.4378,161.5969,160.8391,160.942,31956.0
2020-06-16 15:20:00,172.13,172.83,172.12,172.73,29090.0,161.0262,161.6811,161.0169,161.5875,29090.0
2020-06-16 15:30:00,172.72,173.21,172.54,172.79,16463.0,161.5782,162.0365,161.4098,161.6436,16463.0
2020-06-16 15:40:00,172.8,172.93,172.39,172.51,208165.0,161.653,161.7746,161.2694,161.3817,208165.0
2020-06-16 15:50:00,172.62,173.15,172.26,173.15,31693.0,161.4846,161.9804,161.1478,161.9804,31693.0
2020-06-17 09:30:00,173.87,173.87,173.15,173.15,24228.0,162.654,162.654,161.9804,161.9804,24228.0
2020-06-17 09:40:00,173.09,173.54,173.0,173.54,8903.0,161.9243,162.3453,161.8401,162.3453,8903.0
2020-06-17 09:50:00,173.61,173.71,172.77,172.94,12523.0,162.4107,162.5043,161.6249,161.784,12523.0
2020-06-17 10:00:00,173.04,173.33,172.88,173.31,9230.0,161.8775,162.1488,161.7278,162.1301,9230.0
2020-06-17 10:10:00,173.07,173.49,172.52,172.52,25366.0,161.9056,162.2985,161.3911,161.3911,25366.0
2020-06-17 10:20:00,172.74,172.79,172.36,172.44,23994.0,161.5969,161.6436,161.2414,161.3162,23994.0
2020-06-17 10:30:00,172.39,172.96,172.3,172.86,9916.0,161.2694,161.8027,161.1853,161.7091,9916.0
2020-06-17 10:40:00,172.87,173.01,172.84,172.95,3438.0,161.7185,161.8494,161.6904,161.7933,3438.0
2020-06-17 10:50:00,172.93,173.36,172.93,173.18,5682.0,161.7746,162.1769,161.7746,162.0085,5682.0
2020-06-17 11:00:00,173.19,173.24,172.96,173.09,13200.0,162.0178,162.0646,161.8027,161.9243,13200.0
2020-06-17 11:10:00,173.11,173.28,172.8,172.92,14572.0,161.943,162.102,161.653,161.7653,14572.0
2020-06-17 11:20:00,172.88,172.88,172.65,172.85,4231.0,161.7278,161.7278,161.5127,161.6998,4231.0
2020-06-17 11:30:00,172.81,173.11,172.81,173.0,4231.0,161.6624,161.943,161.6624,161.8401,4231.0
2020-06-17 11:40:00,173.03,173.25,173.03,173.09,3918.0,161.8682,162.074,161.8682,161.9243,3918.0
2020-06-17 11:50:00,173.05,173.31,173.02,173.29,5079.0,161.8869,162.1301,161.8588,162.1114,5079.0
2020-06-17 12:00:00,173.35,173.35,173.19,173.27,6641.0,162.1675,162.1675,162.0178,162.0927,6641.0
2020-06-17 12:10:00,173.22,173.25,173.12,173.17,9616.0,162.0459,162.074,161.9524,161.9991,9616.0
2020-06-17 12:20:00,173.16,173.24,172.99,173.18,8270.0,161.9898,162.0646,161.8307,162.0085,8270.0
2020-06-17 12:30:00,173.18,173.63,173.18,173.55,14841.0,162.0085,162.4295,162.0085,162.3546,14841.0
2020-06-17 12:40:00,173.47,173.6,173.44,173.49,5726.0,162.2798,162.4014,162.2517,162.2985,5726.0
2020-06-17 12:50:00,173.49,173.51,173.35,173.47,26476.0,162.2985,162.3172,162.1675,162.2798,26476.0
2020-06-17 13:00:00,173.55,173.76,173.53,173.75,7402.0,162.3546,162.5511,162.3359,162.5417,7402.0
2020-06-17 13:10:00,173.72,173.74,173.63,173.63,4723.0,162.5136,162.5324,162.4295,162.4295,4723.0
2020-06-17 13:20:00,173.64,173.82,173.63,173.81,7887.0,162.4388,162.6072,162.4295,162.5978,7887.0
2020-06-17 13:30:00,173.83,173.94,173.82,173.94,4275.0,162.6166,162.7195,162.6072,162.7195,4275.0
2020-06-17 13:40:00,173.88,173.94,173.81,173.86,7313.0,162.6633,162.7195,162.5978,162.6446,7313.0
2020-06-17 13:50:00,173.9,173.93,173.63,173.63,5464.0,162.682,162.7101,162.4295,162.4295,5464.0
2020-06-17 14:00:00,173.59,173.67,173.52,173.67,5681.0,162.392,162.4669,162.3266,162.4669,5681.0
2020-06-17 14:10:00,173.68,173.81,173.48,173.48,5073.0,162.4762,162.5978,162.2891,162.2891,5073.0
2020-06-17 14:20:00,173.54,173.65,173.41,173.65,4078.0,162.3453,162.4482,162.2236,162.4482,4078.0
2020-06-17 14:30:00,173.56,173.56,173.45,173.51,8239.0,162.364,162.364,162.2611,162.3172,8239.0
2020-06-17 14:40:00,173.65,173.83,173.53,173.58,6247.0,162.4482,162.6166,162.3359,162.3827,6247.0
2020-06-17 14:50:00,173.67,173.81,173.31,173.31,5027.0,162.4669,162.5978,162.1301,162.1301,5027.0
2020-06-17 15:00:00,173.16,173.2,172.98,173.16,8858.0,161.9898,162.0272,161.8214,161.9898,8858.0
2020-06-17 15:10:00,173.01,173.1,172.93,172.99,5391.0,161.8494,161.9336,161.7746,161.8307,5391.0
2020-06-17 15:20:00,172.89,172.99,172.36,172.58,8736.0,161.7372,161.8307,161.2414,161.4472,8736.0
2020-06-17 15:30:00,172.46,172.78,172.35,172.71,14734.0,161.3349,161.6343,161.232,161.5688,14734.0
2020-06-17 15:40:00,172.68,172.68,172.13,172.13,98565.0,161.5407,161.5407,161.0262,161.0262,98565.0
2020-06-17 15:50:00,172.08,172.68,172.08,172.4,79882.0,160.9794,161.5407,160.9794,161.2788,79882.0
2020-06-18 09:30:00,171.5,172.03,171.1,171.96,12159.0,160.4369,160.9327,160.0627,160.8672,12159.0
2020-06-18 09:40:00,171.89,172.45,171.89,172.45,15717.0,160.8017,161.3256,160.8017,161.3256,15717.0
2020-06-18 09:50:00,172.41,172.44,171.98,172.05,6706.0,161.2882,161.3162,160.8859,160.9514,6706.0
2020-06-18 10:00:00,172.06,172.62,172.06,172.62,2884.0,160.9607,161.4846,160.9607,161.4846,2884.0
2020-06-18 10:10:00,172.54,172.54,172.37,172.52,10696.0,161.4098,161.4098,161.2507,161.3911,10696.0
2020-06-18 10:20:00,172.36,172.38,172.2,172.25,5674.0,161.2414,161.2601,161.0917,161.1385,5674.0
2020-06-18 10:30:00,172.31,172.74,172.07,172.61,19990.0,161.1946,161.5969,160.9701,161.4753,19990.0
2020-06-18 10:40:00,172.54,172.78,172.34,172.57,12874.0,161.4098,161.6343,161.2227,161.4378,12874.0
2020-06-18 10:50:00,172.53,172.87,172.25,172.87,3258.0,161.4004,161.7185,161.1385,161.7185,3258.0
2020-06-18 11:00:00,172.77,172.77,172.59,172.67,2293.0,161.6249,161.6249,161.4565,161.5314,2293.0
2020-06-18 11:10:00,172.65,172.84,172.63,172.71,4495.0,161.5127,161.6904,161.494,161.5688,4495.0
2020-06-18 11:20:00,172.69,172.71,172.53,172.54,6976.0,161.5501,161.5688,161.4004,161.4098,6976.0
2020-06-18 11:30:00,172.69,172.72,172.47,172.49,3100.0,161.5501,161.5782,161.3443,161.363,3100.0
2020-06-18 11:40:00,172.25,172.42,172.22,172.38,14530.0,161.1385,161.2975,161.1104,161.2601,14530.0
2020-06-18 11:50:00,172.32,172.32,172.02,172.07,12240.0,161.204,161.204,160.9233,160.9701,12240.0
2020-06-18 12:00:00,172.14,172.16,171.94,172.13,25840.0,161.0356,161.0543,160.8485,161.0262,25840.0
2020-06-18 12:10:00,172.06,172.12,171.99,172.07,6874.0,160.9607,161.0169,160.8952,160.9701,6874.0
2020-06-18 12:20:00,172.06,172.48,172.06,172.48,20287.0,160.9607,161.3536,160.9607,161.3536,20287.0
2020-06-18 12:30:00,172.36,172.36,172.06,172.12,11120.0,161.2414,161.2414,160.9607,161.0169,11120.0
2020-06-18 12:40:00,172.22,172.28,172.12,172.28,3932.0,161.1104,161.1665,161.0169,161.1665,3932.0
2020-06-18 12:50:00,172.24,172.42,172.24,172.38,4335.0,161.1291,161.2975,161.1291,161.2601,4335.0
2020-06-18 13:00:00,172.38,172.51,172.33,172.44,6076.0,161.2601,161.3817,161.2133,161.3162,6076.0
2020-06-18 13:10:00,172.49,172.5,172.36,172.47,1549.0,161.363,161.3723,161.2414,161.3443,1549.0
2020-06-18 13:20:00,172.52,172.52,172.33,172.47,4124.0,161.3911,161.3911,161.2133,161.3443,4124.0
2020-06-18 13:30:00,172.5,172.69,172.46,172.67,5956.0,161.3723,161.5501,161.3349,161.5314,5956.0
2020-06-18 13:40:00,172.68,172.69,172.63,172.69,2107.0,161.5407,161.5501,161.494,161.5501,2107.0
2020-06-18 13:50:00,172.64,172.7,172.62,172.67,1304.0,161.5033,161.5594,161.4846,161.5314,1304.0
2020-06-18 14:00:00,172.68,172.68,172.06,172.14,10251.0,161.5407,161.5407,160.9607,161.0356,10251.0
2020-06-18 14:10:00,172.19,172.22,172.0,172.22,33093.0,161.0823,161.1104,160.9046,161.1104,33093.0
2020-06-18 14:20:00,172.16,172.4,172.16,172.29,3739.0,161.0543,161.2788,161.0543,161.1759,3739.0
2020-06-18 14:30:00,172.33,172.55,172.13,172.33,9355.0,161.2133,161.4191,161.0262,161.2133,9355.0
2020-06-18 14:40:00,172.33,172.33,172.14,172.15,6282.0,161.2133,161.2133,161.0356,161.0449,6282.0
2020-06-18 14:50:00,172.21,172.3,171.93,171.93,3605.0,161.1011,161.1853,160.8391,160.8391,3605.0
2020-06-18 15:00:00,172.0,172.0,171.68,171.96,17828.0,160.9046,160.9046,160.6052,160.8672,17828.0
2020-06-18 15:10:00,171.85,171.96,171.71,171.93,14747.0,160.7643,160.8672,160.6333,160.8391,14747.0
2020-06-18 15:20:00,171.89,172.07,171.86,172.07,6094.0,160.8017,160.9701,160.7736,160.9701,6094.0
2020-06-18 15:30:00,172.08,172.4,172.0,172.36,9097.0,160.9794,161.2788,160.9046,161.2414,9097.0
2020-06-18 15:40:00,172.32,172.32,172.09,172.22,8514.0,161.204,161.204,160.9888,161.1104,8514.0
2020-06-18 15:50:00,172.21,172.65,172.01,172.52,24256.0,161.1011,161.5127,160.914,161.3911,24256.0
2020-06-19 09:30:00,174.79,174.79,174.28,174.39,27565.0,163.5146,163.5146,163.0375,163.1404,27565.0
2020-06-19 09:40:00,174.61,174.61,174.14,174.43,9020.0,163.3462,163.3462,162.9066,163.1778,9020.0
2020-06-19 09:50:00,174.46,174.53,173.9,174.01,7266.0,163.2059,163.2714,162.682,162.7849,7266.0
2020-06-19 10:00:00,174.04,174.22,173.93,174.12,10409.0,162.813,162.9814,162.7101,162.8878,10409.0
2020-06-19 10:10:00,174.01,174.19,173.95,174.1,4113.0,162.7849,162.9533,162.7288,162.8691,4113.0
2020-06-19 10:20:00,174.14,174.22,173.97,174.08,4899.0,162.9066,162.9814,162.7475,162.8504,4899.0
2020-06-19 10:30:00,173.99,173.99,173.78,173.91,4576.0,162.7662,162.7662,162.5698,162.6914,4576.0
2020-06-19 10:40:00,173.68,173.9,173.65,173.88,11551.0,162.4762,162.682,162.4482,162.6633,11551.0
2020-06-19 10:50:00,173.9,173.93,173.58,173.66,12024.0,162.682,162.7101,162.3827,162.4575,12024.0
2020-06-19 11:00:00,173.7,173.94,173.65,173.83,1441.0,162.4949,162.7195,162.4482,162.6166,1441.0
2020-06-19 11:10:00,173.82,173.99,173.55,173.55,4174.0,162.6072,162.7662,162.3546,162.3546,4174.0
2020-06-19 11:20:00,173.52,173.75,173.45,173.66,16408.0,162.3266,162.5417,162.2611,162.4575,16408.0
2020-06-19 11:30:00,173.65,173.66,173.37,173.38,35311.0,162.4482,162.4575,162.1862,162.1956,35311.0
2020-06-19 11:40:00,173.46,173.55,173.28,173.52,4658.0,162.2704,162.3546,162.102,162.3266,4658.0
2020-06-19 11:50:00,173.47,173.52,173.33,173.33,2866.0,162.2798,162.3266,162.1488,162.1488,2866.0
2020-06-19 12:00:00,173.36,173.36,172.93,172.94,4880.0,162.1769,162.1769,161.7746,161.784,4880.0
2020-06-19 12:10:00,173.03,173.06,171.64,171.69,18491.0,161.8682,161.8962,160.5678,160.6146,18491.0
2020-06-19 12:20:00,171.42,171.94,171.3,171.94,15077.0,160.362,160.8485,160.2498,160.8485,15077.0
2020-06-19 12:30:00,171.9,172.14,171.79,171.79,6812.0,160.8111,161.0356,160.7081,160.7081,6812.0
2020-06-19 12:40:00,171.75,172.23,171.62,172.22,8341.0,160.6707,161.1198,160.5491,161.1104,8341.0
2020-06-19 12:50:00,172.24,172.67,172.2,172.59,8838.0,161.1291,161.5314,161.0917,161.4565,8838.0
2020-06-19 13:00:00,172.58,172.58,172.26,172.32,4272.0,161.4472,161.4472,161.1478,161.204,4272.0
2020-06-19 13:10:00,172.43,172.44,172.03,172.05,8336.0,161.3069,161.3162,160.9327,160.9514,8336.0
2020-06-19 13:20:00,171.91,171.99,171.64,171.82,7062.0,160.8204,160.8952,160.5678,160.7362,7062.0
2020-06-19 13:30:00,171.7,171.96,171.41,171.93,16748.0,160.624,160.8672,160.3527,160.8391,16748.0
2020-06-19 13:40:00,171.93,172.02,171.52,171.65,4600.0,160.8391,160.9233,160.4556,160.5772,4600.0
2020-06-19 13:50:00,171.71,171.75,171.21,171.22,8683.0,160.6333,160.6707,160.1656,160.1749,8683.0
2020-06-19 14:00:00,171.33,171.62,170.9,171.15,34327.0,160.2778,160.5491,159.8756,160.1094,34327.0
2020-06-19 14:10:00,171.06,171.23,170.86,170.91,5046.0,160.0252,160.1843,159.8381,159.8849,5046.0
2020-06-19 14:20:00,170.92,171.25,170.92,171.0,14348.0,159.8943,160.203,159.8943,159.9691,14348.0
2020-06-19 14:30:00,170.94,171.69,170.94,171.64,8346.0,159.913,160.6146,159.913,160.5678,8346.0
2020-06-19 14:40:00,171.58,171.95,171.56,171.75,4649.0,160.5117,160.8578,160.493,160.6707,4649.0
2020-06-19 14:50:00,171.82,172.12,171.75,172.06,7515.0,160.7362,161.0169,160.6707,160.9607,7515.0
2020-06-19 15:00:00,171.98,172.04,171.83,171.87,6553.0,160.8859,160.942,160.7456,160.783,6553.0
2020-06-19 15:10:00,171.86,172.57,171.67,172.56,15027.0,160.7736,161.4378,160.5959,161.4285,15027.0
2020-06-19 15:20:00,172.55,172.65,172.34,172.34,5890.0,161.4191,161.5127,161.2227,161.2227,5890.0
2020-06-19 15:30:00,172.29,172.51,172.13,172.18,9642.0,161.1759,161.3817,161.0262,161.073,9642.0
2020-06-19 15:40:00,172.16,172.45,171.84,171.84,27852.0,161.0543,161.3256,160.7549,160.7549,27852.0
2020-06-19 15:50:00,171.86,172.16,171.58,171.65,36518.0,160.7736,161.0543,160.5117,160.5772,36518.0
2020-06-22 09:30:00,171.33,171.54,170.62,170.62,13778.0,160.2778,160.4743,159.6136,159.6136,13778.0
2020-06-22 09:40:00,170.64,171.28,170.64,171.17,10943.0,159.6323,160.231,159.6323,160.1281,10943.0
2020-06-22 09:50:00,171.22,171.64,171.15,171.54,16680.0,160.1749,160.5678,160.1094,160.4743,16680.0
2020-06-22 10:00:00,171.55,172.02,171.44,172.02,18124.0,160.4836,160.9233,160.3807,160.9233,18124.0
2020-06-22 10:10:00,171.95,172.13,171.9,171.9,14368.0,160.8578,161.0262,160.8111,160.8111,14368.0
2020-06-22 10:20:00,171.96,172.08,171.88,171.99,12625.0,160.8672,160.9794,160.7923,160.8952,12625.0
2020-06-22 10:30:00,171.92,171.92,171.76,171.86,3864.0,160.8298,160.8298,160.6801,160.7736,3864.0
2020-06-22 10:40:00,171.87,171.95,171.73,171.73,3325.0,160.783,160.8578,160.652,160.652,3325.0
2020-06-22 10:50:00,171.67,171.67,171.43,171.44,14079.0,160.5959,160.5959,160.3714,160.3807,14079.0
2020-06-22 11:00:00,171.32,171.52,171.17,171.48,6467.0,160.2685,160.4556,160.1281,160.4181,6467.0
2020-06-22 11:10:00,171.5,171.86,171.46,171.79,14900.0,160.4369,160.7736,160.3994,160.7081,14900.0
2020-06-22 11:20:00,171.8,171.92,171.76,171.82,12109.0,160.7175,160.8298,160.6801,160.7362,12109.0
2020-06-22 11:30:00,171.83,171.99,171.68,171.95,5993.0,160.7456,160.8952,160.6052,160.8578,5993.0
2020-06-22 11:40:00,171.97,172.02,171.85,171.89,5948.0,160.8765,160.9233,160.7643,160.8017,5948.0
2020-06-22 11:50:00,171.97,172.04,171.83,171.88,2000.0,160.8765,160.942,160.7456,160.7923,2000.0
2020-06-22 12:00:00,172.02,172.36,172.02,172.31,4925.0,160.9233,161.2414,160.9233,161.1946,4925.0
2020-06-22 12:10:00,172.32,172.55,172.29,172.55,7247.0,161.204,161.4191,161.1759,161.4191,7247.0
2020-06-22 12:20:00,172.53,172.53,172.42,172.52,16266.0,161.4004,161.4004,161.2975,161.3911,16266.0
2020-06-22 12:30:00,172.45,172.49,172.42,172.43,3680.0,161.3256,161.363,161.2975,161.3069,3680.0
2020-06-22 12:40:00,172.47,172.77,172.46,172.75,7092.0,161.3443,161.6249,161.3349,161.6062,7092.0
2020-06-22 12:50:00,172.77,172.79,172.66,172.67,5341.0,161.6249,161.6436,161.522,161.5314,5341.0
2020-06-22 13:00:00,172.68,172.82,172.63,172.63,3246.0,161.5407,161.6717,161.494,161.494,3246.0
2020-06-22 13:10:00,172.66,172.66,172.54,172.59,2093.0,161.522,161.522,161.4098,161.4565,2093.0
2020-06-22 13:20:00,172.61,172.65,172.52,172.54,3211.0,161.4753,161.5127,161.3911,161.4098,3211.0
2020-06-22 13:30:00,172.52,172.59,172.4,172.41,5632.0,161.3911,161.4565,161.2788,161.2882,5632.0
2020-06-22 13:40:00,172.46,172.71,172.44,172.69,2702.0,161.3349,161.5688,161.3162,161.5501,2702.0
2020-06-22 13:50:00,172.66,172.69,172.61,172.63,4893.0,161.522,161.5501,161.4753,161.494,4893.0
2020-06-22 14:00:00,172.56,172.59,172.23,172.42,11654.0,161.4285,161.4565,161.1198,161.2975,11654.0
2020-06-22 14:10:00,172.45,172.45,172.27,172.33,4326.0,161.3256,161.3256,161.1572,161.2133,4326.0
2020-06-22 14:20:00,172.34,172.62,172.31,172.55,5140.0,161.2227,161.4846,161.1946,161.4191,5140.0
2020-06-22 14:30:00,172.56,172.68,172.51,172.62,7607.0,161.4285,161.5407,161.3817,161.4846,7607.0
2020-06-22 14:40:00,172.61,172.71,172.51,172.71,6806.0,161.4753,161.5688,161.3817,161.5688,6806.0
2020-06-22 14:50:00,172.7,172.93,172.65,172.89,11862.0,161.5594,161.7746,161.5127,161.7372,11862.0
2020-06-22 15:00:00,172.88,172.88,172.79,172.82,29142.0,161.7278,161.7278,161.6436,161.6717,29142.0
2020-06-22 15:10:00,172.83,172.94,172.29,172.33,5179.0,161.6811,161.784,161.1759,161.2133,5179.0
2020-06-22 15:20:00,172.33,172.34,171.97,172.15,19179.0,161.2133,161.2227,160.8765,161.0449,19179.0
2020-06-22 15:30:00,172.19,172.42,172.18,172.37,7448.0,161.0823,161.2975,161.073,161.2507,7448.0
2020-06-22 15:40:00,172.35,172.67,172.35,172.41,13499.0,161.232,161.5314,161.232,161.2882,13499.0
2020-06-22 15:50:00,172.36,172.81,172.36,172.79,31072.0,161.2414,161.6624,161.2414,161.6436,31072.0
2020-06-23 09:30:00,174.43,174.47,174.02,174.37,22951.0,163.1778,163.2153,162.7943,163.1217,22951.0
2020-06-23 09:40:00,174.41,174.49,174.11,174.11,7872.0,163.1591,163.234,162.8785,162.8785,7872.0
2020-06-23 09:50:00,174.18,174.18,173.89,174.04,6451.0,162.944,162.944,162.6727,162.813,6451.0
2020-06-23 10:00:00,174.04,174.14,173.66,173.99,9159.0,162.813,162.9066,162.4575,162.7662,9159.0
2020-06-23 10:10:00,173.99,174.23,173.88,174.22,18037.0,162.7662,162.9907,162.6633,162.9814,18037.0
2020-06-23 10:20:00,174.26,174.3,174.02,174.23,20793.0,163.0188,163.0562,162.7943,162.9907,20793.0
2020-06-23 10:30:00,174.34,174.34,174.07,174.17,10673.0,163.0937,163.0937,162.8411,162.9346,10673.0
2020-06-23 10:40:00,174.2,174.22,173.64,173.74,6788.0,162.9627,162.9814,162.4388,162.5324,6788.0
2020-06-23 10:50:00,173.81,173.87,173.8,173.87,4018.0,162.5978,162.654,162.5885,162.654,4018.0
2020-06-23 11:00:00,173.85,174.17,173.69,174.14,17512.0,162.6353,162.9346,162.4856,162.9066,17512.0
2020-06-23 11:10:00,174.18,174.25,174.14,174.25,1410.0,162.944,163.0095,162.9066,163.0095,1410.0
2020-06-23 11:20:00,174.25,174.58,174.18,174.49,8455.0,163.0095,163.3182,162.944,163.234,8455.0
2020-06-23 11:30:00,174.51,174.53,174.37,174.4,13929.0,163.2527,163.2714,163.1217,163.1498,13929.0
2020-06-23 11:40:00,174.42,174.43,174.29,174.31,2082.0,163.1685,163.1778,163.0469,163.0656,2082.0
2020-06-23 11:50:00,174.29,174.41,174.09,174.41,10665.0,163.0469,163.1591,162.8598,163.1591,10665.0
2020-06-23 12:00:00,174.46,174.48,174.36,174.39,1630.0,163.2059,163.2246,163.1124,163.1404,1630.0
2020-06-23 12:10:00,174.31,174.47,174.27,174.41,2772.0,163.0656,163.2153,163.0282,163.1591,2772.0
2020-06-23 12:20:00,174.33,174.51,174.3,174.39,2815.0,163.0843,163.2527,163.0562,163.1404,2815.0
2020-06-23 12:30:00,174.39,174.45,174.22,174.31,13489.0,163.1404,163.1966,162.9814,163.0656,13489.0
2020-06-23 12:40:00,174.35,174.36,174.19,174.36,3136.0,163.103,163.1124,162.9533,163.1124,3136.0
2020-06-23 12:50:00,174.35,174.37,174.27,174.34,5058.0,163.103,163.1217,163.0282,163.0937,5058.0
2020-06-23 13:00:00,174.39,174.52,174.39,174.52,2298.0,163.1404,163.262,163.1404,163.262,2298.0
2020-06-23 13:10:00,174.43,174.56,174.43,174.56,6428.0,163.1778,163.2995,163.1778,163.2995,6428.0
2020-06-23 13:20:00,174.57,174.71,174.57,174.6,11706.0,163.3088,163.4398,163.3088,163.3369,11706.0
2020-06-23 13:30:00,174.6,174.64,174.55,174.64,3191.0,163.3369,163.3743,163.2901,163.3743,3191.0
2020-06-23 13:40:00,174.71,174.74,174.57,174.7,1372.0,163.4398,163.4679,163.3088,163.4304,1372.0
2020-06-23 13:50:00,174.7,174.78,174.52,174.61,7035.0,163.4304,163.5053,163.262,163.3462,7035.0
2020-06-23 14:00:00,174.54,174.54,174.22,174.31,5773.0,163.2808,163.2808,162.9814,163.0656,5773.0
2020-06-23 14:10:00,174.24,174.29,174.19,174.26,9732.0,163.0001,163.0469,162.9533,163.0188,9732.0
2020-06-23 14:20:00,174.31,174.44,174.28,174.42,2642.0,163.0656,163.1872,163.0375,163.1685,2642.0
2020-06-23 14:30:00,174.45,174.52,174.42,174.47,3189.0,163.1966,163.262,163.1685,163.2153,3189.0
2020-06-23 14:40:00,174.46,174.46,174.07,174.1,2595.0,163.2059,163.2059,162.8411,162.8691,2595.0
2020-06-23 14:50:00,174.13,174.25,174.06,174.16,2563.0,162.8972,163.0095,162.8317,162.9253,2563.0
2020-06-23 15:00:00,174.04,174.14,173.92,174.07,4112.0,162.813,162.9066,162.7007,162.8411,4112.0
2020-06-23 15:10:00,174.08,174.26,173.92,174.21,6557.0,162.8504,163.0188,162.7007,162.972,6557.0
2020-06-23 15:20:00,174.16,174.2,173.79,173.88,6311.0,162.9253,162.9627,162.5791,162.6633,6311.0
2020-06-23 15:30:00,173.8,173.98,173.61,173.92,14186.0,162.5885,162.7569,162.4107,162.7007,14186.0
2020-06-23 15:40:00,173.88,173.94,173.63,173.72,20608.0,162.6633,162.7195,162.4295,162.5136,20608.0
2020-06-23 15:50:00,173.7,173.7,173.18,173.4,41318.0,162.4949,162.4949,162.0085,162.2143,41318.0
2020-06-24 09:30:00,172.23,172.55,171.99,172.43,24345.0,161.1198,161.4191,160.8952,161.3069,24345.0
2020-06-24 09:40:00,172.34,172.47,171.8,171.8,23491.0,161.2227,161.3443,160.7175,160.7175,23491.0
2020-06-24 09:50:00,171.85,171.85,170.95,171.02,35657.0,160.7643,160.7643,159.9223,159.9878,35657.0
2020-06-24 10:00:00,170.93,171.09,170.6,170.79,37143.0,159.9036,160.0533,159.5949,159.7727,37143.0
2020-06-24 10:10:00,170.78,171.15,170.61,170.9,40468.0,159.7633,160.1094,159.6043,159.8756,40468.0
2020-06-24 10:20:00,170.84,171.33,170.84,171.31,17568.0,159.8194,160.2778,159.8194,160.2591,17568.0
2020-06-24 10:30:00,171.26,171.27,170.33,170.35,30910.0,160.2123,160.2217,159.3423,159.361,30910.0
2020-06-24 10:40:00,170.33,170.6,170.24,170.43,18234.0,159.3423,159.5949,159.2581,159.4359,18234.0
2020-06-24 10:50:00,170.48,170.62,170.15,170.29,33335.0,159.4827,159.6136,159.1739,159.3049,33335.0
2020-06-24 11:00:00,170.26,170.43,169.79,169.81,24897.0,159.2768,159.4359,158.8372,158.8559,24897.0
2020-06-24 11:10:00,169.86,169.86,169.19,169.28,19701.0,158.9027,158.9027,158.2759,158.3601,19701.0
2020-06-24 11:20:00,169.23,169.46,169.09,169.37,21272.0,158.3133,158.5285,158.1823,158.4443,21272.0
2020-06-24 11:30:00,169.34,169.45,168.58,168.59,19726.0,158.4162,158.5191,157.7052,157.7146,19726.0
2020-06-24 11:40:00,168.47,168.62,167.79,167.86,19094.0,157.6023,157.7426,156.9662,157.0317,19094.0
2020-06-24 11:50:00,167.92,168.5,167.9,168.5,16806.0,157.0878,157.6304,157.0691,157.6304,16806.0
2020-06-24 12:00:00,168.51,168.83,168.35,168.46,24880.0,157.6397,157.9391,157.4901,157.593,24880.0
2020-06-24 12:10:00,168.44,168.98,168.34,168.98,15336.0,157.5743,158.0794,157.4807,158.0794,15336.0
2020-06-24 12:20:00,168.95,169.12,168.75,168.91,20857.0,158.0514,158.2104,157.8643,158.0139,20857.0
2020-06-24 12:30:00,168.87,168.87,168.72,168.77,4615.0,157.9765,157.9765,157.8362,157.883,4615.0
2020-06-24 12:40:00,168.77,169.41,168.77,169.3,10507.0,157.883,158.4817,157.883,158.3788,10507.0
2020-06-24 12:50:00,169.26,169.59,169.18,169.59,3064.0,158.3414,158.6501,158.2665,158.6501,3064.0
2020-06-24 13:00:00,169.56,169.68,169.41,169.43,9044.0,158.622,158.7343,158.4817,158.5004,9044.0
2020-06-24 13:10:00,169.56,169.58,169.25,169.55,18373.0,158.622,158.6407,158.332,158.6126,18373.0
2020-06-24 13:20:00,169.31,169.37,168.84,168.88,6165.0,158.3881,158.4443,157.9484,157.9859,6165.0
2020-06-24 13:30:00,168.8,168.8,168.5,168.62,7094.0,157.911,157.911,157.6304,157.7426,7094.0
2020-06-24 13:40:00,168.63,168.81,168.52,168.74,7568.0,157.752,157.9204,157.6491,157.8549,7568.0
2020-06-24 13:50:00,168.71,168.81,168.53,168.78,4520.0,157.8268,157.9204,157.6584,157.8923,4520.0
2020-06-24 14:00:00,168.85,168.99,168.22,168.98,16842.0,157.9578,158.0888,157.3684,158.0794,16842.0
2020-06-24 14:10:00,168.96,169.15,168.79,169.0,3919.0,158.0607,158.2385,157.9017,158.0981,3919.0
2020-06-24 14:20:00,169.03,169.21,168.88,169.2,10511.0,158.1262,158.2946,157.9859,158.2852,10511.0
2020-06-24 14:30:00,169.06,169.33,169.01,169.14,4756.0,158.1543,158.4068,158.1075,158.2291,4756.0
2020-06-24 14:40:00,169.09,169.19,168.7,169.07,11829.0,158.1823,158.2759,157.8175,158.1636,11829.0
2020-06-24 14:50:00,168.99,168.99,168.64,168.69,8886.0,158.0888,158.0888,157.7614,157.8081,8886.0
2020-06-24 15:00:00,168.75,169.15,168.75,169.03,7000.0,157.8643,158.2385,157.8643,158.1262,7000.0
2020-06-24 15:10:00,169.1,169.84,168.81,169.74,9457.0,158.1917,158.8839,157.9204,158.7904,9457.0
2020-06-24 15:20:00,169.78,169.82,169.25,169.31,5272.0,158.8278,158.8652,158.332,158.3881,5272.0
2020-06-24 15:30:00,169.35,169.43,169.05,169.15,16320.0,158.4255,158.5004,158.1449,158.2385,16320.0
2020-06-24 15:40:00,169.14,169.81,169.14,169.41,50594.0,158.2291,158.8559,158.2291,158.4817,50594.0
2020-06-24 15:50:00,169.34,169.34,168.69,168.88,83473.0,158.4162,158.4162,157.8081,157.9859,83473.0
2020-06-25 09:30:00,168.56,168.73,168.29,168.59,15493.0,157.6865,157.8455,157.4339,157.7146,15493.0
2020-06-25 09:40:00,168.31,168.31,167.36,167.45,11544.0,157.4526,157.4526,156.5639,156.6481,11544.0
2020-06-25 09:50:00,167.57,168.21,167.37,168.21,13747.0,156.7604,157.3591,156.5733,157.3591,13747.0
2020-06-25 10:00:00,168.35,168.83,168.34,168.39,8044.0,157.4901,157.9391,157.4807,157.5275,8044.0
2020-06-25 10:10:00,168.51,169.12,168.48,168.9,11848.0,157.6397,158.2104,157.6117,158.0046,11848.0
2020-06-25 10:20:00,168.91,169.44,168.89,169.37,4776.0,158.0139,158.5097,157.9952,158.4443,4776.0
2020-06-25 10:30:00,169.42,169.45,168.98,169.01,6294.0,158.491,158.5191,158.0794,158.1075,6294.0
2020-06-25 10:40:00,168.95,169.23,168.75,168.83,5363.0,158.0514,158.3133,157.8643,157.9391,5363.0
2020-06-25 10:50:00,168.78,168.97,168.6,168.89,6157.0,157.8923,158.0701,157.7239,157.9952,6157.0
2020-06-25 11:00:00,168.75,168.78,168.29,168.3,6349.0,157.8643,157.8923,157.4339,157.4433,6349.0
2020-06-25 11:10:00,168.34,169.08,168.18,169.07,8449.0,157.4807,158.173,157.331,158.1636,8449.0
2020-06-25 11:20:00,168.98,169.01,168.79,168.83,4092.0,158.0794,158.1075,157.9017,157.9391,4092.0
2020-06-25 11:30:00,168.85,168.92,168.27,168.28,6001.0,157.9578,158.0233,157.4152,157.4246,6001.0
2020-06-25 11:40:00,168.22,168.68,168.21,168.65,5417.0,157.3684,157.7988,157.3591,157.7707,5417.0
2020-06-25 11:50:00,168.68,168.81,168.65,168.8,4359.0,157.7988,157.9204,157.7707,157.911,4359.0
2020-06-25 12:00:00,168.88,169.28,168.88,169.07,7149.0,157.9859,158.3601,157.9859,158.1636,7149.0
2020-06-25 12:10:00,169.11,169.4,169.07,169.37,5933.0,158.201,158.4723,158.1636,158.4443,5933.0
2020-06-25 12:20:00,169.38,169.51,169.26,169.26,3679.0,158.4536,158.5752,158.3414,158.3414,3679.0
2020-06-25 12:30:00,169.33,169.38,169.13,169.31,17548.0,158.4068,158.4536,158.2197,158.3881,17548.0
2020-06-25 12:40:00,169.26,169.58,169.26,169.38,10025.0,158.3414,158.6407,158.3414,158.4536,10025.0
2020-06-25 12:50:00,169.33,169.44,169.23,169.32,1534.0,158.4068,158.5097,158.3133,158.3975,1534.0
2020-06-25 13:00:00,169.32,169.32,169.03,169.17,5665.0,158.3975,158.3975,158.1262,158.2572,5665.0
2020-06-25 13:10:00,169.11,169.36,169.05,169.34,3273.0,158.201,158.4349,158.1449,158.4162,3273.0
2020-06-25 13:20:00,169.31,169.39,169.14,169.27,4715.0,158.3881,158.463,158.2291,158.3507,4715.0
2020-06-25 13:30:00,169.21,169.46,169.01,169.42,10314.0,158.2946,158.5285,158.1075,158.491,10314.0
2020-06-25 13:40:00,169.41,169.49,169.36,169.48,2242.0,158.4817,158.5565,158.4349,158.5472,2242.0
2020-06-25 13:50:00,169.42,169.42,169.2,169.2,1750.0,158.491,158.491,158.2852,158.2852,1750.0
2020-06-25 14:00:00,169.26,169.3,169.0,169.19,8728.0,158.3414,158.3788,158.0981,158.2759,8728.0
2020-06-25 14:10:00,169.19,169.35,169.15,169.27,7950.0,158.2759,158.4255,158.2385,158.3507,7950.0
2020-06-25 14:20:00,169.23,169.23,168.87,168.93,5156.0,158.3133,158.3133,157.9765,158.0326,5156.0
2020-06-25 14:30:00,168.99,168.99,168.74,168.85,24875.0,158.0888,158.0888,157.8549,157.9578,24875.0
2020-06-25 14:40:00,168.86,169.02,168.85,169.0,3253.0,157.9672,158.1168,157.9578,158.0981,3253.0
2020-06-25 14:50:00,169.07,169.21,168.98,169.07,9621.0,158.1636,158.2946,158.0794,158.1636,9621.0
2020-06-25 15:00:00,169.05,169.96,168.95,169.83,19739.0,158.1449,158.9962,158.0514,158.8746,19739.0
2020-06-25 15:10:00,169.85,170.1,169.81,170.01,4707.0,158.8933,159.1272,158.8559,159.043,4707.0
2020-06-25 15:20:00,170.02,170.57,170.02,170.47,12795.0,159.0523,159.5668,159.0523,159.4733,12795.0
2020-06-25 15:30:00,170.43,170.72,170.21,170.21,16839.0,159.4359,159.7072,159.2301,159.2301,16839.0
2020-06-25 15:40:00,170.32,170.52,170.19,170.25,29485.0,159.333,159.5201,159.2114,159.2675,29485.0
2020-06-25 15:50:00,170.25,170.92,170.25,170.73,107100.0,159.2675,159.8943,159.2675,159.7165,107100.0
2020-06-26 09:30:00,170.18,170.25,169.86,169.86,11185.0,159.202,159.2675,158.9027,158.9027,11185.0
2020-06-26 09:40:00,169.79,169.79,169.31,169.62,14028.0,158.8372,158.8372,158.3881,158.6781,14028.0
2020-06-26 09:50:00,169.58,169.62,169.35,169.62,7800.0,158.6407,158.6781,158.4255,158.6781,7800.0
2020-06-26 10:00:00,169.6,169.6,169.11,169.19,3341.0,158.6594,158.6594,158.201,158.2759,3341.0
2020-06-26 10:10:00,168.95,168.95,168.29,168.4,9946.0,158.0514,158.0514,157.4339,157.5368,9946.0
2020-06-26 10:20:00,168.41,168.41,167.86,168.35,11900.0,157.5462,157.5462,157.0317,157.4901,11900.0
2020-06-26 10:30:00,168.38,168.39,167.39,167.43,17525.0,157.5181,157.5275,156.592,156.6294,17525.0
2020-06-26 10:40:00,167.33,167.85,167.33,167.37,16299.0,156.5359,157.0223,156.5359,156.5733,16299.0
2020-06-26 10:50:00,167.39,167.74,167.12,167.46,10464.0,156.592,156.9194,156.3394,156.6575,10464.0
2020-06-26 11:00:00,167.63,168.22,167.61,168.16,6243.0,156.8165,157.3684,156.7978,157.3123,6243.0
2020-06-26 11:10:00,168.13,168.16,167.76,167.9,6626.0,157.2842,157.3123,156.9381,157.0691,6626.0
2020-06-26 11:20:00,167.77,168.0,167.64,167.78,9723.0,156.9475,157.1626,156.8259,156.9568,9723.0
2020-06-26 11:30:00,167.85,168.14,167.65,168.14,5877.0,157.0223,157.2936,156.8352,157.2936,5877.0
2020-06-26 11:40:00,168.11,168.25,167.93,168.25,2915.0,157.2655,157.3965,157.0972,157.3965,2915.0
2020-06-26 11:50:00,168.24,168.38,168.0,168.22,12812.0,157.3872,157.5181,157.1626,157.3684,12812.0
2020-06-26 12:00:00,168.23,168.24,167.75,167.75,19469.0,157.3778,157.3872,156.9288,156.9288,19469.0
2020-06-26 12:10:00,167.84,167.84,167.33,167.33,4992.0,157.013,157.013,156.5359,156.5359,4992.0
2020-06-26 12:20:00,167.32,167.81,167.11,167.75,9773.0,156.5265,156.9849,156.33,156.9288,9773.0
2020-06-26 12:30:00,167.71,167.74,167.47,167.71,8630.0,156.8913,156.9194,156.6668,156.8913,8630.0
2020-06-26 12:40:00,167.66,167.66,167.24,167.65,7407.0,156.8446,156.8446,156.4517,156.8352,7407.0
2020-06-26 12:50:00,167.56,167.87,167.47,167.87,12186.0,156.751,157.041,156.6668,157.041,12186.0
2020-06-26 13:00:00,167.71,168.17,167.71,168.05,5479.0,156.8913,157.3217,156.8913,157.2094,5479.0
2020-06-26 13:10:00,168.08,168.09,167.89,167.93,5053.0,157.2375,157.2468,157.0597,157.0972,5053.0
2020-06-26 13:20:00,167.98,168.13,167.86,167.98,13710.0,157.1439,157.2842,157.0317,157.1439,13710.0
2020-06-26 13:30:00,167.95,168.25,167.83,168.18,10233.0,157.1159,157.3965,157.0036,157.331,10233.0
2020-06-26 13:40:00,168.09,168.09,167.91,168.03,2180.0,157.2468,157.2468,157.0784,157.1907,2180.0
2020-06-26 13:50:00,167.93,167.97,167.78,167.85,3759.0,157.0972,157.1346,156.9568,157.0223,3759.0
2020-06-26 14:00:00,167.77,167.9,167.62,167.71,10349.0,156.9475,157.0691,156.8071,156.8913,10349.0
2020-06-26 14:10:00,167.81,167.97,167.53,167.54,8605.0,156.9849,157.1346,156.723,156.7323,8605.0
2020-06-26 14:20:00,167.5,167.63,167.18,167.3,14034.0,156.6949,156.8165,156.3955,156.5078,14034.0
2020-06-26 14:30:00,167.34,167.42,167.02,167.05,20795.0,156.5452,156.62,156.2459,156.2739,20795.0
2020-06-26 14:40:00,167.04,167.25,166.78,166.96,15903.0,156.2646,156.461,156.0213,156.1897,15903.0
2020-06-26 14:50:00,166.93,167.26,166.93,167.13,11670.0,156.1617,156.4704,156.1617,156.3488,11670.0
2020-06-26 15:00:00,167.13,167.37,166.88,167.01,12184.0,156.3488,156.5733,156.1149,156.2365,12184.0
2020-06-26 15:10:00,167.05,167.34,166.9,167.0,9203.0,156.2739,156.5452,156.1336,156.2271,9203.0
2020-06-26 15:20:00,167.03,167.13,166.69,167.08,24653.0,156.2552,156.3488,155.9371,156.302,24653.0
2020-06-26 15:30:00,167.01,167.02,166.58,166.72,23210.0,156.2365,156.2459,155.8342,155.9652,23210.0
2020-06-26 15:40:00,166.68,167.64,166.6,167.1,39395.0,155.9278,156.8259,155.8529,156.3207,39395.0
2020-06-26 15:50:00,167.14,167.17,166.65,166.83,173145.0,156.3581,156.3862,155.8997,156.0681,173145.0
2020-06-29 09:30:00,167.59,167.78,166.55,166.55,17283.0,156.7791,156.9568,155.8062,155.8062,17283.0
2020-06-29 09:40:00,166.48,166.51,166.12,166.41,9552.0,155.7407,155.7688,155.4039,155.6752,9552.0
2020-06-29 09:50:00,166.43,167.04,166.18,167.01,231906.0,155.6939,156.2646,155.46,156.2365,231906.0
2020-06-29 10:00:00,167.29,167.46,167.14,167.37,11311.0,156.4984,156.6575,156.3581,156.5733,11311.0
2020-06-29 10:10:00,167.43,167.96,167.15,167.94,10898.0,156.6294,157.1252,156.3675,157.1065,10898.0
2020-06-29 10:20:00,167.95,168.07,167.83,167.89,6858.0,157.1159,157.2281,157.0036,157.0597,6858.0
2020-06-29 10:30:00,167.91,168.46,167.88,168.4,23933.0,157.0784,157.593,157.0504,157.5368,23933.0
2020-06-29 10:40:00,168.37,168.45,168.19,168.43,5705.0,157.5088,157.5836,157.3404,157.5649,5705.0
2020-06-29 10:50:00,168.58,168.7,168.16,168.32,8590.0,157.7052,157.8175,157.3123,157.462,8590.0
2020-06-29 11:00:00,168.3,168.35,168.01,168.06,8318.0,157.4433,157.4901,157.172,157.2188,8318.0
2020-06-29 11:10:00,168.05,168.16,167.93,168.05,5025.0,157.2094,157.3123,157.0972,157.2094,5025.0
2020-06-29 11:20:00,168.09,168.6,168.09,168.53,7429.0,157.2468,157.7239,157.2468,157.6584,7429.0
2020-06-29 11:30:00,168.59,168.62,168.35,168.4,3503.0,157.7146,157.7426,157.4901,157.5368,3503.0
2020-06-29 11:40:00,168.4,168.6,168.32,168.5,18922.0,157.5368,157.7239,157.462,157.6304,18922.0
2020-06-29 11:50:00,168.49,168.49,168.26,168.36,9427.0,157.621,157.621,157.4059,157.4994,9427.0
2020-06-29 12:00:00,168.35,168.65,168.34,168.44,6194.0,157.4901,157.7707,157.4807,157.5743,6194.0
2020-06-29 12:10:00,168.42,168.79,168.4,168.72,9601.0,157.5555,157.9017,157.5368,157.8362,9601.0
2020-06-29 12:20:00,168.75,168.83,168.69,168.76,20518.0,157.8643,157.9391,157.8081,157.8736,20518.0
2020-06-29 12:30:00,168.78,168.91,168.77,168.83,5794.0,157.8923,158.0139,157.883,157.9391,5794.0
2020-06-29 12:40:00,168.83,168.87,168.79,168.87,2892.0,157.9391,157.9765,157.9017,157.9765,2892.0
2020-06-29 12:50:00,168.86,168.9,168.65,168.66,5595.0,157.9672,158.0046,157.7707,157.7801,5595.0
2020-06-29 13:00:00,168.68,168.68,168.59,168.6,3247.0,157.7988,157.7988,157.7146,157.7239,3247.0
2020-06-29 13:10:00,168.66,168.74,168.63,168.68,4257.0,157.7801,157.8549,157.752,157.7988,4257.0
2020-06-29 13:20:00,168.69,168.82,168.69,168.82,4984.0,157.8081,157.9297,157.8081,157.9297,4984.0
2020-06-29 13:30:00,168.81,169.02,168.74,169.02,11689.0,157.9204,158.1168,157.8549,158.1168,11689.0
2020-06-29 13:40:00,169.01,169.02,168.9,168.93,4653.0,158.1075,158.1168,158.0046,158.0326,4653.0
2020-06-29 13:50:00,168.96,168.96,168.77,168.77,5855.0,158.0607,158.0607,157.883,157.883,5855.0
2020-06-29 14:00:00,168.8,168.86,168.6,168.63,7628.0,157.911,157.9672,157.7239,157.752,7628.0
2020-06-29 14:10:00,168.64,168.78,168.64,168.69,6296.0,157.7614,157.8923,157.7614,157.8081,6296.0
2020-06-29 14:20:00,168.67,168.73,168.45,168.47,12524.0,157.7894,157.8455,157.5836,157.6023,12524.0
2020-06-29 14:30:00,168.47,168.57,168.47,168.54,12890.0,157.6023,157.6959,157.6023,157.6678,12890.0
2020-06-29 14:40:00,168.53,168.68,168.34,168.34,15944.0,157.6584,157.7988,157.4807,157.4807,15944.0
2020-06-29 14:50:00,168.34,168.46,168.26,168.39,12187.0,157.4807,157.593,157.4059,157.5275,12187.0
2020-06-29 15:00:00,168.34,168.42,168.07,168.07,8722.0,157.4807,157.5555,157.2281,157.2281,8722.0
2020-06-29 15:10:00,168.11,168.24,168.01,168.2,9102.0,157.2655,157.3872,157.172,157.3497,9102.0
2020-06-29 15:20:00,168.21,168.38,168.21,168.32,10207.0,157.3591,157.5181,157.3591,157.462,10207.0
2020-06-29 15:30:00,168.33,168.66,168.33,168.55,17949.0,157.4713,157.7801,157.4713,157.6772,17949.0
2020-06-29 15:40:00,168.54,168.6,168.19,168.24,14227.0,157.6678,157.7239,157.3404,157.3872,14227.0
2020-06-29 15:50:00,168.27,169.09,168.2,169.08,30703.0,157.4152,158.1823,157.3497,158.173,30703.0
2020-06-30 09:30:00,169.04,169.66,168.96,169.63,33272.0,158.1355,158.7156,158.0607,158.6875,33272.0
2020-06-30 09:40:00,169.61,169.73,169.29,169.42,11234.0,158.6688,158.781,158.3694,158.491,11234.0
2020-06-30 09:50:00,169.33,169.6,169.23,169.48,7296.0,158.4068,158.6594,158.3133,158.5472,7296.0
2020-06-30 10:00:00,169.55,169.9,169.47,169.89,5499.0,158.6126,158.9401,158.5378,158.9307,5499.0
2020-06-30 10:10:00,169.87,169.87,169.69,169.78,3633.0,158.912,158.912,158.7436,158.8278,3633.0
2020-06-30 10:20:00,170.0,170.08,169.73,169.76,5120.0,159.0336,159.1085,158.781,158.8091,5120.0
2020-06-30 10:30:00,169.86,169.92,169.74,169.75,5627.0,158.9027,158.9588,158.7904,158.7997,5627.0
2020-06-30 10:40:00,169.92,170.09,169.9,169.98,10432.0,158.9588,159.1178,158.9401,159.0149,10432.0
2020-06-30 10:50:00,170.03,170.48,170.0,170.48,15413.0,159.0617,159.4827,159.0336,159.4827,15413.0
2020-06-30 11:00:00,170.49,170.67,170.42,170.57,6999.0,159.492,159.6604,159.4265,159.5668,6999.0
2020-06-30 11:10:00,170.52,170.82,170.49,170.79,11897.0,159.5201,159.8007,159.492,159.7727,11897.0
2020-06-30 11:20:00,170.75,170.92,170.66,170.69,4899.0,159.7352,159.8943,159.651,159.6791,4899.0
2020-06-30 11:30:00,170.64,170.66,170.41,170.56,4923.0,159.6323,159.651,159.4172,159.5575,4923.0
2020-06-30 11:40:00,170.53,170.67,170.37,170.61,3276.0,159.5294,159.6604,159.3798,159.6043,3276.0
2020-06-30 11:50:00,170.52,170.67,170.52,170.62,3077.0,159.5201,159.6604,159.5201,159.6136,3077.0
2020-06-30 12:00:00,170.64,170.77,170.59,170.75,15302.0,159.6323,159.7539,159.5856,159.7352,15302.0
2020-06-30 12:10:00,170.87,171.05,170.86,171.02,6200.0,159.8475,160.0159,159.8381,159.9878,6200.0
2020-06-30 12:20:00,170.99,171.01,170.86,170.94,6399.0,159.9598,159.9785,159.8381,159.913,6399.0
2020-06-30 12:30:00,170.89,170.97,170.66,170.83,23935.0,159.8662,159.941,159.651,159.8101,23935.0
2020-06-30 12:40:00,170.66,170.66,170.36,170.39,13599.0,159.651,159.651,159.3704,159.3985,13599.0
2020-06-30 12:50:00,170.47,170.54,170.42,170.42,3796.0,159.4733,159.5388,159.4265,159.4265,3796.0
2020-06-30 13:00:00,170.41,170.49,170.23,170.29,3960.0,159.4172,159.492,159.2488,159.3049,3960.0
2020-06-30 13:10:00,170.28,170.32,170.08,170.26,3125.0,159.2956,159.333,159.1085,159.2768,3125.0
2020-06-30 13:20:00,170.28,170.42,170.27,170.42,38797.0,159.2956,159.4265,159.2862,159.4265,38797.0
2020-06-30 13:30:00,170.45,170.49,170.29,170.34,14443.0,159.4546,159.492,159.3049,159.3517,14443.0
2020-06-30 13:40:00,170.31,170.35,170.19,170.35,8897.0,159.3236,159.361,159.2114,159.361,8897.0
2020-06-30 13:50:00,170.29,170.57,170.28,170.46,9190.0,159.3049,159.5668,159.2956,159.4639,9190.0
2020-06-30 14:00:00,170.46,170.46,170.28,170.34,6797.0,159.4639,159.4639,159.2956,159.3517,6797.0
2020-06-30 14:10:00,170.41,170.48,170.3,170.48,6535.0,159.4172,159.4827,159.3143,159.4827,6535.0
2020-06-30 14:20:00,170.43,170.75,170.43,170.75,5195.0,159.4359,159.7352,159.4359,159.7352,5195.0
2020-06-30 14:30:00,170.77,170.81,170.69,170.8,4020.0,159.7539,159.7914,159.6791,159.782,4020.0
2020-06-30 14:40:00,170.83,170.92,170.79,170.86,7907.0,159.8101,159.8943,159.7727,159.8381,7907.0
2020-06-30 14:50:00,170.91,170.99,170.88,170.97,5125.0,159.8849,159.9598,159.8569,159.941,5125.0
2020-06-30 15:00:00,171.0,171.0,170.6,170.71,5977.0,159.9691,159.9691,159.5949,159.6978,5977.0
2020-06-30 15:10:00,170.71,170.92,170.67,170.92,4871.0,159.6978,159.8943,159.6604,159.8943,4871.0
2020-06-30 15:20:00,170.91,171.21,170.86,171.12,6654.0,159.8849,160.1656,159.8381,160.0814,6654.0
2020-06-30 15:30:00,171.1,171.45,171.09,171.37,21653.0,160.0627,160.3901,160.0533,160.3152,21653.0
2020-06-30 15:40:00,171.42,171.59,171.36,171.53,15019.0,160.362,160.5211,160.3059,160.4649,15019.0
2020-06-30 15:50:00,171.58,172.43,171.57,171.68,202705.0,160.5117,161.3069,160.5023,160.6052,202705.0
2020-07-01 09:30:00,172.2,172.86,172.16,172.48,29882.0,161.0917,161.7091,161.0543,161.3536,29882.0
2020-07-01 09:40:00,172.54,172.88,172.54,172.61,2422.0,161.4098,161.7278,161.4098,161.4753,2422.0
2020-07-01 09:50:00,172.69,172.76,172.12,172.12,7649.0,161.5501,161.6156,161.0169,161.0169,7649.0
2020-07-01 10:00:00,172.37,172.8,172.37,172.8,3987.0,161.2507,161.653,161.2507,161.653,3987.0
2020-07-01 10:10:00,172.91,173.01,172.78,172.87,9804.0,161.7559,161.8494,161.6343,161.7185,9804.0
2020-07-01 10:20:00,172.84,172.88,172.71,172.88,900.0,161.6904,161.7278,161.5688,161.7278,900.0
2020-07-01 10:30:00,173.02,173.11,172.67,172.74,22047.0,161.8588,161.943,161.5314,161.5969,22047.0
2020-07-01 10:40:00,172.88,172.88,172.36,172.37,1608.0,161.7278,161.7278,161.2414,161.2507,1608.0
2020-07-01 10:50:00,172.36,172.65,172.36,172.65,7288.0,161.2414,161.5127,161.2414,161.5127,7288.0
2020-07-01 11:00:00,172.69,172.69,172.64,172.65,818.0,161.5501,161.5501,161.5033,161.5127,818.0
2020-07-01 11:10:00,172.64,172.69,172.3,172.33,6210.0,161.5033,161.5501,161.1853,161.2133,6210.0
2020-07-01 11:20:00,172.25,172.34,171.87,171.88,15607.0,161.1385,161.2227,160.783,160.7923,15607.0
2020-07-01 11:30:00,171.95,172.18,171.89,172.18,34184.0,160.8578,161.073,160.8017,161.073,34184.0
2020-07-01 11:40:00,172.2,172.51,172.18,172.48,1994.0,161.0917,161.3817,161.073,161.3536,1994.0
2020-07-01 11:50:00,172.54,172.61,172.45,172.52,6667.0,161.4098,161.4753,161.3256,161.3911,6667.0
2020-07-01 12:00:00,172.53,172.65,172.47,172.63,15443.0,161.4004,161.5127,161.3443,161.494,15443.0
2020-07-01 12:10:00,172.61,172.94,172.61,172.91,4587.0,161.4753,161.784,161.4753,161.7559,4587.0
2020-07-01 12:20:00,172.91,173.04,172.88,172.96,6797.0,161.7559,161.8775,161.7278,161.8027,6797.0
2020-07-01 12:30:00,172.93,173.18,172.91,173.16,20457.0,161.7746,162.0085,161.7559,161.9898,20457.0
2020-07-01 12:40:00,173.16,173.16,172.71,172.94,20680.0,161.9898,161.9898,161.5688,161.784,20680.0
2020-07-01 12:50:00,172.88,172.93,172.67,172.78,7648.0,161.7278,161.7746,161.5314,161.6343,7648.0
2020-07-01 13:00:00,172.87,172.87,172.57,172.58,4195.0,161.7185,161.7185,161.4378,161.4472,4195.0
2020-07-01 13:10:00,172.56,172.71,172.55,172.7,4636.0,161.4285,161.5688,161.4191,161.5594,4636.0
2020-07-01 13:20:00,172.68,172.88,172.61,172.84,17054.0,161.5407,161.7278,161.4753,161.6904,17054.0
2020-07-01 13:30:00,172.85,172.93,172.77,172.92,4564.0,161.6998,161.7746,161.6249,161.7653,4564.0
2020-07-01 13:40:00,172.89,172.89,172.58,172.65,8932.0,161.7372,161.7372,161.4472,161.5127,8932.0
2020-07-01 13:50:00,172.67,172.82,172.59,172.73,3967.0,161.5314,161.6717,161.4565,161.5875,3967.0
2020-07-01 14:00:00,172.8,173.03,172.76,173.03,4214.0,161.653,161.8682,161.6156,161.8682,4214.0
2020-07-01 14:10:00,173.0,173.04,172.89,172.96,5324.0,161.8401,161.8775,161.7372,161.8027,5324.0
2020-07-01 14:20:00,173.02,173.02,172.81,172.88,48063.0,161.8588,161.8588,161.6624,161.7278,48063.0
2020-07-01 14:30:00,172.89,173.02,172.65,172.71,95030.0,161.7372,161.8588,161.5127,161.5688,95030.0
2020-07-01 14:40:00,172.71,172.83,172.62,172.69,9731.0,161.5688,161.6811,161.4846,161.5501,9731.0
2020-07-01 14:50:00,172.69,172.94,172.69,172.92,8861.0,161.5501,161.784,161.5501,161.7653,8861.0
2020-07-01 15:00:00,172.88,173.14,172.85,173.1,9422.0,161.7278,161.9711,161.6998,161.9336,9422.0
2020-07-01 15:10:00,173.1,173.14,172.95,173.1,9133.0,161.9336,161.9711,161.7933,161.9336,9133.0
2020-07-01 15:20:00,173.08,173.31,173.08,173.26,14212.0,161.9149,162.1301,161.9149,162.0833,14212.0
2020-07-01 15:30:00,173.27,173.37,173.13,173.25,16616.0,162.0927,162.1862,161.9617,162.074,16616.0
2020-07-01 15:40:00,173.29,173.43,173.15,173.43,12267.0,162.1114,162.2424,161.9804,162.2424,12267.0
2020-07-01 15:50:00,173.38,173.38,172.68,172.72,73044.0,162.1956,162.1956,161.5407,161.5782,73044.0
2020-07-02 09:30:00,174.93,175.49,174.82,175.19,23268.0,163.6456,164.1695,163.5427,163.8888,23268.0
2020-07-02 09:40:00,175.22,175.5,175.16,175.38,7763.0,163.9169,164.1788,163.8608,164.0666,7763.0
2020-07-02 09:50:00,175.38,175.53,175.28,175.5,13261.0,164.0666,164.2069,163.973,164.1788,13261.0
2020-07-02 10:00:00,175.5,175.66,175.38,175.52,12962.0,164.1788,164.3285,164.0666,164.1975,12962.0
2020-07-02 10:10:00,175.52,175.53,175.06,175.24,126417.0,164.1975,164.2069,163.7672,163.9356,126417.0
2020-07-02 10:20:00,175.23,175.23,174.5,174.51,10737.0,163.9262,163.9262,163.2433,163.2527,10737.0
2020-07-02 10:30:00,174.53,174.72,174.41,174.68,19226.0,163.2714,163.4491,163.1591,163.4117,19226.0
2020-07-02 10:40:00,174.76,174.9,174.54,174.6,12144.0,163.4866,163.6175,163.2808,163.3369,12144.0
2020-07-02 10:50:00,174.59,174.6,174.07,174.08,14119.0,163.3275,163.3369,162.8411,162.8504,14119.0
2020-07-02 11:00:00,174.05,174.17,173.75,174.01,6900.0,162.8224,162.9346,162.5417,162.7849,6900.0
2020-07-02 11:10:00,174.01,174.03,173.59,174.03,10308.0,162.7849,162.8037,162.392,162.8037,10308.0
2020-07-02 11:20:00,174.01,174.2,173.95,173.96,6638.0,162.7849,162.9627,162.7288,162.7382,6638.0
2020-07-02 11:30:00,174.04,174.37,174.04,174.34,8874.0,162.813,163.1217,162.813,163.0937,8874.0
2020-07-02 11:40:00,174.3,174.6,174.28,174.56,5710.0,163.0562,163.3369,163.0375,163.2995,5710.0
2020-07-02 11:50:00,174.55,174.6,174.4,174.45,9265.0,163.2901,163.3369,163.1498,163.1966,9265.0
2020-07-02 12:00:00,174.49,174.49,174.1,174.39,17923.0,163.234,163.234,162.8691,163.1404,17923.0
2020-07-02 12:10:00,174.37,174.48,174.21,174.4,9257.0,163.1217,163.2246,162.972,163.1498,9257.0
2020-07-02 12:20:00,174.38,174.51,174.33,174.51,5080.0,163.1311,163.2527,163.0843,163.2527,5080.0
2020-07-02 12:30:00,174.5,174.5,174.28,174.45,8050.0,163.2433,163.2433,163.0375,163.1966,8050.0
2020-07-02 12:40:00,174.43,174.49,174.37,174.49,3226.0,163.1778,163.234,163.1217,163.234,3226.0
2020-07-02 12:50:00,174.47,174.55,174.37,174.52,10866.0,163.2153,163.2901,163.1217,163.262,10866.0
2020-07-02 13:00:00,174.5,174.51,174.4,174.45,3537.0,163.2433,163.2527,163.1498,163.1966,3537.0
2020-07-02 13:10:00,174.45,174.48,174.34,174.37,4393.0,163.1966,163.2246,163.0937,163.1217,4393.0
2020-07-02 13:20:00,174.4,174.52,174.39,174.46,5322.0,163.1498,163.262,163.1404,163.2059,5322.0
2020-07-02 13:30:00,174.48,174.54,174.45,174.51,6664.0,163.2246,163.2808,163.1966,163.2527,6664.0
2020-07-02 13:40:00,174.6,174.76,174.56,174.76,12582.0,163.3369,163.4866,163.2995,163.4866,12582.0
2020-07-02 13:50:00,174.76,174.77,174.49,174.49,9658.0,163.4866,163.4959,163.234,163.234,9658.0
2020-07-02 14:00:00,174.53,174.63,174.4,174.42,16490.0,163.2714,163.3649,163.1498,163.1685,16490.0
2020-07-02 14:10:00,174.44,174.53,174.42,174.53,3736.0,163.1872,163.2714,163.1685,163.2714,3736.0
2020-07-02 14:20:00,174.49,174.73,174.45,174.69,17635.0,163.234,163.4585,163.1966,163.4211,17635.0
2020-07-02 14:30:00,174.7,174.86,174.7,174.83,4143.0,163.4304,163.5801,163.4304,163.552,4143.0
2020-07-02 14:40:00,174.83,174.85,174.69,174.78,7482.0,163.552,163.5708,163.4211,163.5053,7482.0
2020-07-02 14:50:00,174.79,174.85,174.65,174.72,5808.0,163.5146,163.5708,163.3837,163.4491,5808.0
2020-07-02 15:00:00,174.7,174.76,174.48,174.5,8143.0,163.4304,163.4866,163.2246,163.2433,8143.0
2020-07-02 15:10:00,174.47,174.5,174.31,174.34,8342.0,163.2153,163.2433,163.0656,163.0937,8342.0
2020-07-02 15:20:00,174.35,174.48,174.27,174.27,9080.0,163.103,163.2246,163.0282,163.0282,9080.0
2020-07-02 15:30:00,174.31,174.36,174.16,174.21,26293.0,163.0656,163.1124,162.9253,162.972,26293.0
2020-07-02 15:40:00,174.22,174.22,173.84,173.96,8400.0,162.9814,162.9814,162.6259,162.7382,8400.0
2020-07-02 15:50:00,173.84,173.84,173.32,173.63,51171.0,162.6259,162.6259,162.1395,162.4295,51171.0
2020-07-06 09:30:00,176.18,176.32,175.86,175.88,22103.0,164.815,164.9459,164.5156,164.5343,22103.0
2020-07-06 09:40:00,175.91,176.22,175.91,176.1,12842.0,164.5624,164.8524,164.5624,164.7401,12842.0
2020-07-06 09:50:00,176.2,176.44,176.14,176.4,6549.0,164.8337,165.0582,164.7775,165.0208,6549.0
2020-07-06 10:00:00,176.54,176.61,175.99,176.02,20054.0,165.1517,165.2172,164.6372,164.6653,20054.0
2020-07-06 10:10:00,175.99,176.13,175.8,176.03,6271.0,164.6372,164.7682,164.4595,164.6746,6271.0
2020-07-06 10:20:00,175.88,176.05,175.71,175.85,8069.0,164.5343,164.6933,164.3753,164.5062,8069.0
2020-07-06 10:30:00,175.85,176.1,175.78,176.04,3500.0,164.5062,164.7401,164.4408,164.684,3500.0
2020-07-06 10:40:00,176.16,176.34,175.95,176.34,7016.0,164.7962,164.9646,164.5998,164.9646,7016.0
2020-07-06 10:50:00,176.3,176.44,176.3,176.43,14698.0,164.9272,165.0582,164.9272,165.0488,14698.0
2020-07-06 11:00:00,176.36,176.46,176.36,176.43,2841.0,164.9833,165.0769,164.9833,165.0488,2841.0
2020-07-06 11:10:00,176.41,176.51,176.4,176.51,5966.0,165.0301,165.1237,165.0208,165.1237,5966.0
2020-07-06 11:20:00,176.56,176.56,176.45,176.53,3885.0,165.1704,165.1704,165.0675,165.1424,3885.0
2020-07-06 11:30:00,176.45,176.58,176.41,176.49,1679.0,165.0675,165.1892,165.0301,165.105,1679.0
2020-07-06 11:40:00,176.51,176.58,176.48,176.57,5598.0,165.1237,165.1892,165.0956,165.1798,5598.0
2020-07-06 11:50:00,176.55,176.55,176.17,176.18,1400.0,165.1611,165.1611,164.8056,164.815,1400.0
2020-07-06 12:00:00,176.15,176.22,176.04,176.1,9700.0,164.7869,164.8524,164.684,164.7401,9700.0
2020-07-06 12:10:00,176.12,176.17,176.03,176.03,10026.0,164.7588,164.8056,164.6746,164.6746,10026.0
2020-07-06 12:20:00,176.05,176.07,175.91,176.06,16850.0,164.6933,164.7121,164.5624,164.7027,16850.0
2020-07-06 12:30:00,176.04,176.08,175.96,176.0,3490.0,164.684,164.7214,164.6092,164.6466,3490.0
2020-07-06 12:40:00,176.08,176.16,176.06,176.16,1798.0,164.7214,164.7962,164.7027,164.7962,1798.0
2020-07-06 12:50:00,176.16,176.22,176.13,176.19,3287.0,164.7962,164.8524,164.7682,164.8243,3287.0
2020-07-06 13:00:00,176.2,176.2,176.06,176.09,9677.0,164.8337,164.8337,164.7027,164.7308,9677.0
2020-07-06 13:10:00,176.1,176.1,175.94,175.94,34138.0,164.7401,164.7401,164.5904,164.5904,34138.0
2020-07-06 13:20:00,175.96,176.18,175.96,176.18,2992.0,164.6092,164.815,164.6092,164.815,2992.0
2020-07-06 13:30:00,176.19,176.24,176.12,176.14,2897.0,164.8243,164.8711,164.7588,164.7775,2897.0
2020-07-06 13:40:00,176.14,176.21,176.14,176.17,1498.0,164.7775,164.843,164.7775,164.8056,1498.0
2020-07-06 13:50:00,176.1,176.21,176.09,176.2,2289.0,164.7401,164.843,164.7308,164.8337,2289.0
2020-07-06 14:00:00,176.1,176.1,175.88,175.91,5205.0,164.7401,164.7401,164.5343,164.5624,5205.0
2020-07-06 14:10:00,175.9,175.96,175.65,175.69,7707.0,164.553,164.6092,164.3191,164.3566,7707.0
2020-07-06 14:20:00,175.65,175.79,175.59,175.79,9532.0,164.3191,164.4501,164.263,164.4501,9532.0
2020-07-06 14:30:00,175.8,176.02,175.8,175.93,4295.0,164.4595,164.6653,164.4595,164.5811,4295.0
2020-07-06 14:40:00,175.94,175.94,175.73,175.8,9160.0,164.5904,164.5904,164.394,164.4595,9160.0
2020-07-06 14:50:00,175.78,175.89,175.69,175.83,1928.0,164.4408,164.5437,164.3566,164.4875,1928.0
2020-07-06 15:00:00,175.81,175.93,175.64,175.76,5228.0,164.4688,164.5811,164.3098,164.4221,5228.0
2020-07-06 15:10:00,175.71,175.96,175.7,175.83,5049.0,164.3753,164.6092,164.3659,164.4875,5049.0
2020-07-06 15:20:00,175.84,175.96,175.79,175.96,4053.0,164.4969,164.6092,164.4501,164.6092,4053.0
2020-07-06 15:30:00,175.99,176.13,175.81,176.04,7236.0,164.6372,164.7682,164.4688,164.684,7236.0
2020-07-06 15:40:00,176.04,176.39,176.03,176.39,13974.0,164.684,165.0114,164.6746,165.0114,13974.0
2020-07-06 15:50:00,176.42,176.44,176.25,176.37,27285.0,165.0395,165.0582,164.8804,164.9927,27285.0
2020-07-07 09:30:00,175.55,175.73,175.2,175.32,32560.0,164.2256,164.394,163.8982,164.0104,32560.0
2020-07-07 09:40:00,175.38,175.98,175.38,175.91,7430.0,164.0666,164.6279,164.0666,164.5624,7430.0
2020-07-07 09:50:00,175.84,175.9,175.66,175.8,4932.0,164.4969,164.553,164.3285,164.4595,4932.0
2020-07-07 10:00:00,175.75,176.1,175.75,176.0,8101.0,164.4127,164.7401,164.4127,164.6466,8101.0
2020-07-07 10:10:00,176.03,176.42,176.03,176.33,14831.0,164.6746,165.0395,164.6746,164.9553,14831.0
2020-07-07 10:20:00,176.33,176.34,176.14,176.27,114900.0,164.9553,164.9646,164.7775,164.8992,114900.0
2020-07-07 10:30:00,176.26,176.33,176.04,176.05,5937.0,164.8898,164.9553,164.684,164.6933,5937.0
2020-07-07 10:40:00,176.03,176.11,175.89,176.02,3770.0,164.6746,164.7495,164.5437,164.6653,3770.0
2020-07-07 10:50:00,176.15,176.41,176.15,176.35,4014.0,164.7869,165.0301,164.7869,164.974,4014.0
2020-07-07 11:00:00,176.28,176.42,176.28,176.42,4100.0,164.9085,165.0395,164.9085,165.0395,4100.0
2020-07-07 11:10:00,176.46,176.71,176.46,176.7,15860.0,165.0769,165.3108,165.0769,165.3014,15860.0
2020-07-07 11:20:00,176.69,176.75,176.62,176.64,11987.0,165.2921,165.3482,165.2266,165.2453,11987.0
2020-07-07 11:30:00,176.68,176.68,176.34,176.35,8965.0,165.2827,165.2827,164.9646,164.974,8965.0
2020-07-07 11:40:00,176.35,176.45,176.31,176.45,2015.0,164.974,165.0675,164.9366,165.0675,2015.0
2020-07-07 11:50:00,176.56,176.56,176.27,176.35,2100.0,165.1704,165.1704,164.8992,164.974,2100.0
2020-07-07 12:00:00,176.37,176.38,176.2,176.2,3000.0,164.9927,165.0021,164.8337,164.8337,3000.0
2020-07-07 12:10:00,176.19,176.21,176.06,176.1,2276.0,164.8243,164.843,164.7027,164.7401,2276.0
2020-07-07 12:20:00,176.18,176.19,175.98,176.08,4196.0,164.815,164.8243,164.6279,164.7214,4196.0
2020-07-07 12:30:00,176.05,176.13,176.01,176.01,2133.0,164.6933,164.7682,164.6559,164.6559,2133.0
2020-07-07 12:40:00,176.0,176.03,175.85,176.01,2595.0,164.6466,164.6746,164.5062,164.6559,2595.0
2020-07-07 12:50:00,176.05,176.08,175.93,176.06,2200.0,164.6933,164.7214,164.5811,164.7027,2200.0
2020-07-07 13:00:00,176.06,176.16,175.75,175.75,5135.0,164.7027,164.7962,164.4127,164.4127,5135.0
2020-07-07 13:10:00,175.81,175.9,175.78,175.88,14295.0,164.4688,164.553,164.4408,164.5343,14295.0
2020-07-07 13:20:00,175.91,176.0,175.81,176.0,7206.0,164.5624,164.6466,164.4688,164.6466,7206.0
2020-07-07 13:30:00,175.9,176.06,175.89,176.05,4382.0,164.553,164.7027,164.5437,164.6933,4382.0
2020-07-07 13:40:00,175.98,176.11,175.93,176.04,2946.0,164.6279,164.7495,164.5811,164.684,2946.0
2020-07-07 13:50:00,176.08,176.1,175.93,176.01,3292.0,164.7214,164.7401,164.5811,164.6559,3292.0
2020-07-07 14:00:00,175.98,176.06,175.8,175.92,7295.0,164.6279,164.7027,164.4595,164.5717,7295.0
2020-07-07 14:10:00,175.89,176.0,175.81,175.83,4449.0,164.5437,164.6466,164.4688,164.4875,4449.0
2020-07-07 14:20:00,175.84,175.85,175.68,175.71,4948.0,164.4969,164.5062,164.3472,164.3753,4948.0
2020-07-07 14:30:00,175.62,175.62,175.4,175.43,3807.0,164.2911,164.2911,164.0853,164.1133,3807.0
2020-07-07 14:40:00,175.45,175.56,175.45,175.55,1683.0,164.132,164.235,164.132,164.2256,1683.0
2020-07-07 14:50:00,175.45,175.61,175.34,175.61,5267.0,164.132,164.2817,164.0291,164.2817,5267.0
2020-07-07 15:00:00,175.58,175.61,175.26,175.29,9498.0,164.2537,164.2817,163.9543,163.9824,9498.0
2020-07-07 15:10:00,175.33,175.37,175.11,175.26,4725.0,164.0198,164.0572,163.814,163.9543,4725.0
2020-07-07 15:20:00,175.28,175.43,175.18,175.24,5078.0,163.973,164.1133,163.8795,163.9356,5078.0
2020-07-07 15:30:00,175.3,175.34,175.14,175.18,9714.0,163.9917,164.0291,163.842,163.8795,9714.0
2020-07-07 15:40:00,175.17,175.2,174.81,174.81,13629.0,163.8701,163.8982,163.5333,163.5333,13629.0
2020-07-07 15:50:00,174.75,174.76,174.44,174.62,37608.0,163.4772,163.4866,163.1872,163.3556,37608.0
2020-07-08 09:30:00,175.1,175.64,174.98,175.64,17123.0,163.8046,164.3098,163.6924,164.3098,17123.0
2020-07-08 09:40:00,175.59,175.87,175.55,175.85,6960.0,164.263,164.525,164.2256,164.5062,6960.0
2020-07-08 09:50:00,175.78,176.03,175.76,176.03,12723.0,164.4408,164.6746,164.4221,164.6746,12723.0
2020-07-08 10:00:00,176.04,176.04,175.9,175.97,4789.0,164.684,164.684,164.553,164.6185,4789.0
2020-07-08 10:10:00,175.93,176.14,175.75,175.83,6369.0,164.5811,164.7775,164.4127,164.4875,6369.0
2020-07-08 10:20:00,175.85,175.86,175.5,175.57,3641.0,164.5062,164.5156,164.1788,164.2443,3641.0
2020-07-08 10:30:00,175.52,175.69,175.52,175.58,3999.0,164.1975,164.3566,164.1975,164.2537,3999.0
2020-07-08 10:40:00,175.77,175.87,175.56,175.58,3097.0,164.4314,164.525,164.235,164.2537,3097.0
2020-07-08 10:50:00,175.64,175.65,175.59,175.59,1101.0,164.3098,164.3191,164.263,164.263,1101.0
2020-07-08 11:00:00,175.64,175.64,174.85,174.94,4457.0,164.3098,164.3098,163.5708,163.6549,4457.0
2020-07-08 11:10:00,174.99,175.15,174.59,174.6,21320.0,163.7017,163.8514,163.3275,163.3369,21320.0
2020-07-08 11:20:00,174.58,174.58,174.21,174.45,7738.0,163.3182,163.3182,162.972,163.1966,7738.0
2020-07-08 11:30:00,174.58,174.76,174.58,174.75,5183.0,163.3182,163.4866,163.3182,163.4772,5183.0
2020-07-08 11:40:00,174.79,174.99,174.77,174.88,2970.0,163.5146,163.7017,163.4959,163.5988,2970.0
2020-07-08 11:50:00,174.92,174.98,174.79,174.91,4160.0,163.6362,163.6924,163.5146,163.6269,4160.0
2020-07-08 12:00:00,175.05,175.08,174.94,175.03,2497.0,163.7579,163.7859,163.6549,163.7391,2497.0
2020-07-08 12:10:00,175.02,175.27,175.0,175.24,7464.0,163.7298,163.9637,163.7111,163.9356,7464.0
2020-07-08 12:20:00,175.22,175.27,175.18,175.2,1543.0,163.9169,163.9637,163.8795,163.8982,1543.0
2020-07-08 12:30:00,175.25,175.28,175.15,175.21,3794.0,163.945,163.973,163.8514,163.9075,3794.0
2020-07-08 12:40:00,175.25,175.25,174.99,175.08,8069.0,163.945,163.945,163.7017,163.7859,8069.0
2020-07-08 12:50:00,175.14,175.41,175.02,175.41,5822.0,163.842,164.0946,163.7298,164.0946,5822.0
2020-07-08 13:00:00,175.39,175.41,175.3,175.36,5420.0,164.0759,164.0946,163.9917,164.0479,5420.0
2020-07-08 13:10:00,175.36,175.36,175.08,175.08,46812.0,164.0479,164.0479,163.7859,163.7859,46812.0
2020-07-08 13:20:00,175.1,175.11,174.67,174.83,13325.0,163.8046,163.814,163.4024,163.552,13325.0
2020-07-08 13:30:00,174.88,175.09,174.88,175.07,3800.0,163.5988,163.7953,163.5988,163.7766,3800.0
2020-07-08 13:40:00,175.09,175.09,174.96,175.01,5099.0,163.7953,163.7953,163.6737,163.7204,5099.0
2020-07-08 13:50:00,174.98,175.06,174.74,174.82,6417.0,163.6924,163.7672,163.4679,163.5427,6417.0
2020-07-08 14:00:00,174.83,175.05,174.73,174.82,12086.0,163.552,163.7579,163.4585,163.5427,12086.0
2020-07-08 14:10:00,174.97,174.98,174.93,174.93,914.0,163.683,163.6924,163.6456,163.6456,914.0
2020-07-08 14:20:00,174.96,175.23,174.95,175.09,4312.0,163.6737,163.9262,163.6643,163.7953,4312.0
2020-07-08 14:30:00,175.08,175.11,174.9,175.03,3834.0,163.7859,163.814,163.6175,163.7391,3834.0
2020-07-08 14:40:00,175.04,175.04,174.78,174.8,2715.0,163.7485,163.7485,163.5053,163.524,2715.0
2020-07-08 14:50:00,174.91,175.19,174.83,175.18,3999.0,163.6269,163.8888,163.552,163.8795,3999.0
2020-07-08 15:00:00,175.2,175.41,175.16,175.33,17744.0,163.8982,164.0946,163.8608,164.0198,17744.0
2020-07-08 15:10:00,175.54,175.66,175.54,175.59,2180.0,164.2162,164.3285,164.2162,164.263,2180.0
2020-07-08 15:20:00,175.63,175.92,175.63,175.75,3842.0,164.3004,164.5717,164.3004,164.4127,3842.0
2020-07-08 15:30:00,175.74,175.98,175.66,175.66,4304.0,164.4033,164.6279,164.3285,164.3285,4304.0
2020-07-08 15:40:00,175.75,175.83,175.69,175.72,16742.0,164.4127,164.4875,164.3566,164.3846,16742.0
2020-07-08 15:50:00,175.69,176.06,175.61,175.99,51400.0,164.3566,164.7027,164.2817,164.6372,51400.0
2020-07-09 09:30:00,176.47,176.61,175.87,175.96,24595.0,165.0863,165.2172,164.525,164.6092,24595.0
2020-07-09 09:40:00,175.94,176.08,175.66,175.79,7182.0,164.5904,164.7214,164.3285,164.4501,7182.0
2020-07-09 09:50:00,175.88,176.05,175.73,175.92,3612.0,164.5343,164.6933,164.394,164.5717,3612.0
2020-07-09 10:00:00,176.14,176.2,176.08,176.08,7110.0,164.7775,164.8337,164.7214,164.7214,7110.0
2020-07-09 10:10:00,176.09,176.09,175.27,175.31,5073.0,164.7308,164.7308,163.9637,164.0011,5073.0
2020-07-09 10:20:00,175.3,175.68,175.2,175.46,3625.0,163.9917,164.3472,163.8982,164.1414,3625.0
2020-07-09 10:30:00,175.49,175.67,174.97,174.97,9270.0,164.1695,164.3379,163.683,163.683,9270.0
2020-07-09 10:40:00,174.97,174.97,174.32,174.49,12294.0,163.683,163.683,163.0749,163.234,12294.0
2020-07-09 10:50:00,174.24,174.59,173.61,173.62,23130.0,163.0001,163.3275,162.4107,162.4201,23130.0
2020-07-09 11:00:00,173.75,173.95,173.21,173.92,10778.0,162.5417,162.7288,162.0365,162.7007,10778.0
2020-07-09 11:10:00,173.97,174.04,173.42,173.42,6706.0,162.7475,162.813,162.233,162.233,6706.0
2020-07-09 11:20:00,173.15,173.58,173.03,173.45,13463.0,161.9804,162.3827,161.8682,162.2611,13463.0
2020-07-09 11:30:00,173.54,173.92,173.46,173.73,5290.0,162.3453,162.7007,162.2704,162.523,5290.0
2020-07-09 11:40:00,173.77,173.77,173.25,173.73,4530.0,162.5604,162.5604,162.074,162.523,4530.0
2020-07-09 11:50:00,173.68,173.9,173.54,173.81,3563.0,162.4762,162.682,162.3453,162.5978,3563.0
2020-07-09 12:00:00,173.88,174.5,173.86,174.44,26622.0,162.6633,163.2433,162.6446,163.1872,26622.0
2020-07-09 12:10:00,174.49,174.54,174.32,174.43,7236.0,163.234,163.2808,163.0749,163.1778,7236.0
2020-07-09 12:20:00,174.45,174.55,174.29,174.34,5083.0,163.1966,163.2901,163.0469,163.0937,5083.0
2020-07-09 12:30:00,174.3,174.44,174.22,174.28,9658.0,163.0562,163.1872,162.9814,163.0375,9658.0
2020-07-09 12:40:00,174.48,174.66,174.34,174.63,4576.0,163.2246,163.393,163.0937,163.3649,4576.0
2020-07-09 12:50:00,174.66,174.66,174.46,174.59,23306.0,163.393,163.393,163.2059,163.3275,23306.0
2020-07-09 13:00:00,174.61,174.92,174.54,174.91,20943.0,163.3462,163.6362,163.2808,163.6269,20943.0
2020-07-09 13:10:00,174.99,175.11,174.87,175.01,20566.0,163.7017,163.814,163.5895,163.7204,20566.0
2020-07-09 13:20:00,175.0,175.0,174.82,174.9,16044.0,163.7111,163.7111,163.5427,163.6175,16044.0
2020-07-09 13:30:00,174.92,174.97,174.88,174.91,5289.0,163.6362,163.683,163.5988,163.6269,5289.0
2020-07-09 13:40:00,174.95,175.12,174.71,174.78,16313.0,163.6643,163.8233,163.4398,163.5053,16313.0
2020-07-09 13:50:00,174.76,174.76,174.55,174.59,10304.0,163.4866,163.4866,163.2901,163.3275,10304.0
2020-07-09 14:00:00,174.59,174.98,174.5,174.91,8154.0,163.3275,163.6924,163.2433,163.6269,8154.0
2020-07-09 14:10:00,174.92,175.31,174.88,175.27,9055.0,163.6362,164.0011,163.5988,163.9637,9055.0
2020-07-09 14:20:00,175.29,175.29,175.16,175.27,11562.0,163.9824,163.9824,163.8608,163.9637,11562.0
2020-07-09 14:30:00,175.28,175.28,175.11,175.15,14958.0,163.973,163.973,163.814,163.8514,14958.0
2020-07-09 14:40:00,175.19,175.32,175.1,175.27,10093.0,163.8888,164.0104,163.8046,163.9637,10093.0
2020-07-09 14:50:00,175.27,175.46,175.19,175.43,15568.0,163.9637,164.1414,163.8888,164.1133,15568.0
2020-07-09 15:00:00,175.46,175.58,175.39,175.49,31282.0,164.1414,164.2537,164.0759,164.1695,31282.0
2020-07-09 15:10:00,175.48,175.8,175.39,175.51,26608.0,164.1601,164.4595,164.0759,164.1882,26608.0
2020-07-09 15:20:00,175.5,175.51,174.91,174.94,15633.0,164.1788,164.1882,163.6269,163.6549,15633.0
2020-07-09 15:30:00,174.91,174.98,174.58,174.87,19470.0,163.6269,163.6924,163.3182,163.5895,19470.0
2020-07-09 15:40:00,174.92,175.59,174.69,175.42,24201.0,163.6362,164.263,163.4211,164.104,24201.0
2020-07-09 15:50:00,175.31,175.34,174.96,175.2,68868.0,164.0011,164.0291,163.6737,163.8982,68868.0
2020-07-10 09:30:00,175.02,175.44,174.6,175.16,27871.0,163.7298,164.1227,163.3369,163.8608,27871.0
2020-07-10 09:40:00,175.27,175.52,175.17,175.27,12658.0,163.9637,164.1975,163.8701,163.9637,12658.0
2020-07-10 09:50:00,175.01,175.1,174.7,174.86,4395.0,163.7204,163.8046,163.4304,163.5801,4395.0
2020-07-10 10:00:00,174.92,174.92,174.26,174.62,6775.0,163.6362,163.6362,163.0188,163.3556,6775.0
2020-07-10 10:10:00,174.89,175.24,174.89,175.04,15922.0,163.6082,163.9356,163.6082,163.7485,15922.0
2020-07-10 10:20:00,174.95,175.33,174.95,175.26,19132.0,163.6643,164.0198,163.6643,163.9543,19132.0
2020-07-10 10:30:00,175.37,175.51,175.32,175.32,11512.0,164.0572,164.1882,164.0104,164.0104,11512.0
2020-07-10 10:40:00,175.43,175.8,175.42,175.5,18983.0,164.1133,164.4595,164.104,164.1788,18983.0
2020-07-10 10:50:00,175.57,175.63,175.41,175.41,4119.0,164.2443,164.3004,164.0946,164.0946,4119.0
2020-07-10 11:00:00,175.39,175.52,175.22,175.52,2315.0,164.0759,164.1975,163.9169,164.1975,2315.0
2020-07-10 11:10:00,175.6,175.66,175.55,175.57,4228.0,164.2724,164.3285,164.2256,164.2443,4228.0
2020-07-10 11:20:00,175.56,175.7,175.53,175.62,4134.0,164.235,164.3659,164.2069,164.2911,4134.0
2020-07-10 11:30:00,175.58,175.58,175.41,175.53,1951.0,164.2537,164.2537,164.0946,164.2069,1951.0
2020-07-10 11:40:00,175.73,175.9,175.73,175.78,7609.0,164.394,164.553,164.394,164.4408,7609.0
2020-07-10 11:50:00,175.81,175.93,175.74,175.88,51047.0,164.4688,164.5811,164.4033,164.5343,51047.0
2020-07-10 12:00:00,175.94,176.04,175.82,175.99,33455.0,164.5904,164.684,164.4782,164.6372,33455.0
2020-07-10 12:10:00,176.01,176.06,175.75,175.77,20822.0,164.6559,164.7027,164.4127,164.4314,20822.0
2020-07-10 12:20:00,175.79,175.86,175.58,175.6,22092.0,164.4501,164.5156,164.2537,164.2724,22092.0
2020-07-10 12:30:00,175.56,175.7,175.55,175.61,3600.0,164.235,164.3659,164.2256,164.2817,3600.0
2020-07-10 12:40:00,175.54,175.83,175.48,175.81,2439.0,164.2162,164.4875,164.1601,164.4688,2439.0
2020-07-10 12:50:00,175.86,175.95,175.84,175.94,4605.0,164.5156,164.5998,164.4969,164.5904,4605.0
2020-07-10 13:00:00,175.87,175.96,175.85,175.95,8442.0,164.525,164.6092,164.5062,164.5998,8442.0
2020-07-10 13:10:00,175.91,175.94,175.86,175.89,2990.0,164.5624,164.5904,164.5156,164.5437,2990.0
2020-07-10 13:20:00,175.91,176.04,175.86,176.04,1487.0,164.5624,164.684,164.5156,164.684,1487.0
2020-07-10 13:30:00,176.01,176.04,175.88,176.01,7630.0,164.6559,164.684,164.5343,164.6559,7630.0
2020-07-10 13:40:00,176.08,176.3,176.07,176.26,3458.0,164.7214,164.9272,164.7121,164.8898,3458.0
2020-07-10 13:50:00,176.3,176.43,176.29,176.31,5414.0,164.9272,165.0488,164.9179,164.9366,5414.0
2020-07-10 14:00:00,176.31,176.38,176.29,176.34,8284.0,164.9366,165.0021,164.9179,164.9646,8284.0
2020-07-10 14:10:00,176.31,176.31,176.15,176.22,11318.0,164.9366,164.9366,164.7869,164.8524,11318.0
2020-07-10 14:20:00,176.21,176.24,176.11,176.22,4153.0,164.843,164.8711,164.7495,164.8524,4153.0
2020-07-10 14:30:00,176.2,176.4,176.2,176.4,2831.0,164.8337,165.0208,164.8337,165.0208,2831.0
2020-07-10 14:40:00,176.38,176.49,176.38,176.48,3071.0,165.0021,165.105,165.0021,165.0956,3071.0
2020-07-10 14:50:00,176.46,176.5,176.42,176.49,6423.0,165.0769,165.1143,165.0395,165.105,6423.0
2020-07-10 15:00:00,176.46,176.52,176.31,176.5,10045.0,165.0769,165.133,164.9366,165.1143,10045.0
2020-07-10 15:10:00,176.49,176.74,176.45,176.74,22675.0,165.105,165.3388,165.0675,165.3388,22675.0
2020-07-10 15:20:00,176.78,176.82,176.71,176.79,2212.0,165.3763,165.4137,165.3108,165.3856,2212.0
2020-07-10 15:30:00,176.67,176.99,176.67,176.77,20859.0,165.2733,165.5727,165.2733,165.3669,20859.0
2020-07-10 15:40:00,176.83,176.93,176.61,176.93,33705.0,165.423,165.5166,165.2172,165.5166,33705.0
2020-07-10 15:50:00,177.05,177.08,176.89,177.06,48500.0,165.6288,165.6569,165.4792,165.6382,48500.0
2020-07-13 09:30:00,178.43,178.61,178.3,178.36,15715.0,166.9198,167.0882,166.7982,166.8543,15715.0
2020-07-13 09:40:00,178.38,178.56,178.23,178.41,8960.0,166.873,167.0414,166.7327,166.9011,8960.0
2020-07-13 09:50:00,178.41,178.54,178.29,178.29,3662.0,166.9011,167.0227,166.7888,166.7888,3662.0
2020-07-13 10:00:00,178.22,178.33,177.92,178.33,2803.0,166.7234,166.8263,166.4427,166.8263,2803.0
2020-07-13 10:10:00,178.54,178.71,178.54,178.67,6146.0,167.0227,167.1818,167.0227,167.1443,6146.0
2020-07-13 10:20:00,178.71,178.92,178.71,178.92,924.0,167.1818,167.3782,167.1818,167.3782,924.0
2020-07-13 10:30:00,179.0,179.01,178.73,178.8,3819.0,167.453,167.4624,167.2005,167.2659,3819.0
2020-07-13 10:40:00,178.83,178.97,178.71,178.97,3667.0,167.294,167.425,167.1818,167.425,3667.0
2020-07-13 10:50:00,178.91,179.21,178.9,179.21,4044.0,167.3689,167.6495,167.3595,167.6495,4044.0
2020-07-13 11:00:00,179.26,179.42,179.24,179.3,2765.0,167.6963,167.846,167.6776,167.7337,2765.0
2020-07-13 11:10:00,179.4,179.4,179.29,179.34,2197.0,167.8272,167.8272,167.7243,167.7711,2197.0
2020-07-13 11:20:00,179.4,179.53,179.4,179.53,5233.0,167.8272,167.9489,167.8272,167.9489,5233.0
2020-07-13 11:30:00,179.59,179.61,179.44,179.44,3371.0,168.005,168.0237,167.8647,167.8647,3371.0
2020-07-13 11:40:00,179.45,179.48,179.09,179.15,4944.0,167.874,167.9021,167.5372,167.5934,4944.0
2020-07-13 11:50:00,179.24,179.28,179.18,179.28,5092.0,167.6776,167.715,167.6214,167.715,5092.0
2020-07-13 12:00:00,179.23,179.39,179.23,179.34,22575.0,167.6682,167.8179,167.6682,167.7711,22575.0
2020-07-13 12:10:00,179.26,179.26,179.19,179.25,2194.0,167.6963,167.6963,167.6308,167.6869,2194.0
2020-07-13 12:20:00,179.26,179.39,179.26,179.33,2347.0,167.6963,167.8179,167.6963,167.7618,2347.0
2020-07-13 12:30:00,179.3,179.38,179.29,179.34,1818.0,167.7337,167.8085,167.7243,167.7711,1818.0
2020-07-13 12:40:00,179.38,179.38,179.22,179.23,3811.0,167.8085,167.8085,167.6589,167.6682,3811.0
2020-07-13 12:50:00,179.22,179.26,179.14,179.21,33511.0,167.6589,167.6963,167.584,167.6495,33511.0
2020-07-13 13:00:00,179.17,179.26,179.13,179.23,4850.0,167.6121,167.6963,167.5747,167.6682,4850.0
2020-07-13 13:10:00,179.28,179.53,179.2,179.52,1820.0,167.715,167.9489,167.6401,167.9395,1820.0
2020-07-13 13:20:00,179.54,179.64,179.51,179.53,5811.0,167.9582,168.0518,167.9301,167.9489,5811.0
2020-07-13 13:30:00,179.61,179.79,179.59,179.7,29000.0,168.0237,168.1921,168.005,168.1079,29000.0
2020-07-13 13:40:00,179.5,179.55,179.38,179.38,1861.0,167.9208,167.9676,167.8085,167.8085,1861.0
2020-07-13 13:50:00,179.39,179.43,179.27,179.31,3662.0,167.8179,167.8553,167.7056,167.743,3662.0
2020-07-13 14:00:00,179.31,179.32,178.34,178.4,10848.0,167.743,167.7524,166.8356,166.8918,10848.0
2020-07-13 14:10:00,178.52,178.62,178.24,178.59,4411.0,167.004,167.0976,166.7421,167.0695,4411.0
2020-07-13 14:20:00,178.62,178.63,177.95,177.96,14097.0,167.0976,167.1069,166.4708,166.4801,14097.0
2020-07-13 14:30:00,178.04,178.04,177.53,177.95,121192.0,166.555,166.555,166.0779,166.4708,121192.0
2020-07-13 14:40:00,177.93,178.26,177.92,178.22,108288.0,166.4521,166.7608,166.4427,166.7234,108288.0
2020-07-13 14:50:00,178.23,178.46,178.22,178.31,84710.0,166.7327,166.9479,166.7234,166.8076,84710.0
2020-07-13 15:00:00,178.38,178.38,177.1,177.1,199881.0,166.873,166.873,165.6756,165.6756,199881.0
2020-07-13 15:10:00,177.09,177.38,176.92,176.96,198249.0,165.6663,165.9375,165.5072,165.5446,198249.0
2020-07-13 15:20:00,176.93,177.08,176.38,176.42,160579.0,165.5166,165.6569,165.0021,165.0395,160579.0
2020-07-13 15:30:00,176.45,176.5,175.33,175.46,117439.0,165.0675,165.1143,164.0198,164.1414,117439.0
2020-07-13 15:40:00,175.4,176.24,175.18,175.18,50413.0,164.0853,164.8711,163.8795,163.8795,50413.0
2020-07-13 15:50:00,175.13,175.25,174.75,174.98,56362.0,163.8327,163.945,163.4772,163.6924,56362.0
2020-07-14 09:30:00,174.38,174.88,173.88,174.88,53865.0,163.1311,163.5988,162.6633,163.5988,53865.0
2020-07-14 09:40:00,174.97,175.38,174.52,174.53,22483.0,163.683,164.0666,163.262,163.2714,22483.0
2020-07-14 09:50:00,174.54,174.55,173.43,174.51,32326.0,163.2808,163.2901,162.2424,163.2527,32326.0
2020-07-14 10:00:00,174.39,174.51,173.72,173.72,11287.0,163.1404,163.2527,162.5136,162.5136,11287.0
2020-07-14 10:10:00,173.69,174.08,173.53,173.8,14167.0,162.4856,162.8504,162.3359,162.5885,14167.0
2020-07-14 10:20:00,173.98,174.64,173.93,174.64,6204.0,162.7569,163.3743,162.7101,163.3743,6204.0
2020-07-14 10:30:00,174.72,175.37,174.72,174.86,11474.0,163.4491,164.0572,163.4491,163.5801,11474.0
2020-07-14 10:40:00,174.9,175.45,174.9,175.35,9658.0,163.6175,164.132,163.6175,164.0385,9658.0
2020-07-14 10:50:00,175.3,175.65,175.07,175.19,7017.0,163.9917,164.3191,163.7766,163.8888,7017.0
2020-07-14 11:00:00,175.11,175.39,174.76,175.39,11355.0,163.814,164.0759,163.4866,164.0759,11355.0
2020-07-14 11:10:00,175.23,175.45,175.07,175.39,3803.0,163.9262,164.132,163.7766,164.0759,3803.0
2020-07-14 11:20:00,175.43,175.47,175.25,175.33,6975.0,164.1133,164.1508,163.945,164.0198,6975.0
2020-07-14 11:30:00,175.31,175.82,175.29,175.59,6698.0,164.0011,164.4782,163.9824,164.263,6698.0
2020-07-14 11:40:00,175.6,176.01,175.6,175.83,4140.0,164.2724,164.6559,164.2724,164.4875,4140.0
2020-07-14 11:50:00,175.81,175.87,175.56,175.64,3941.0,164.4688,164.525,164.235,164.3098,3941.0
2020-07-14 12:00:00,175.7,175.74,175.31,175.31,9862.0,164.3659,164.4033,164.0011,164.0011,9862.0
2020-07-14 12:10:00,175.39,175.83,175.35,175.83,17647.0,164.0759,164.4875,164.0385,164.4875,17647.0
2020-07-14 12:20:00,175.81,176.02,175.57,175.6,18629.0,164.4688,164.6653,164.2443,164.2724,18629.0
2020-07-14 12:30:00,175.68,175.78,175.64,175.67,6109.0,164.3472,164.4408,164.3098,164.3379,6109.0
2020-07-14 12:40:00,175.77,175.79,175.46,175.78,6338.0,164.4314,164.4501,164.1414,164.4408,6338.0
2020-07-14 12:50:00,175.78,175.78,175.21,175.29,2113.0,164.4408,164.4408,163.9075,163.9824,2113.0
2020-07-14 13:00:00,175.3,175.34,174.91,174.97,3509.0,163.9917,164.0291,163.6269,163.683,3509.0
2020-07-14 13:10:00,174.88,175.3,174.88,175.22,1903.0,163.5988,163.9917,163.5988,163.9169,1903.0
2020-07-14 13:20:00,175.24,175.53,175.24,175.52,7685.0,163.9356,164.2069,163.9356,164.1975,7685.0
2020-07-14 13:30:00,175.37,175.85,175.37,175.85,16381.0,164.0572,164.5062,164.0572,164.5062,16381.0
2020-07-14 13:40:00,175.85,176.05,175.77,175.98,8781.0,164.5062,164.6933,164.4314,164.6279,8781.0
2020-07-14 13:50:00,175.93,176.24,175.56,175.9,19730.0,164.5811,164.8711,164.235,164.553,19730.0
2020-07-14 14:00:00,175.86,176.34,175.7,176.01,15022.0,164.5156,164.9646,164.3659,164.6559,15022.0
2020-07-14 14:10:00,175.98,176.43,175.98,176.4,13462.0,164.6279,165.0488,164.6279,165.0208,13462.0
2020-07-14 14:20:00,176.41,176.6,176.28,176.37,8861.0,165.0301,165.2079,164.9085,164.9927,8861.0
2020-07-14 14:30:00,176.37,176.48,176.12,176.17,8693.0,164.9927,165.0956,164.7588,164.8056,8693.0
2020-07-14 14:40:00,176.1,176.39,175.92,175.97,15082.0,164.7401,165.0114,164.5717,164.6185,15082.0
2020-07-14 14:50:00,175.93,176.53,175.93,176.42,9788.0,164.5811,165.1424,164.5811,165.0395,9788.0
2020-07-14 15:00:00,176.47,176.52,175.84,176.07,11011.0,165.0863,165.133,164.4969,164.7121,11011.0
2020-07-14 15:10:00,175.98,176.06,175.6,175.74,14583.0,164.6279,164.7027,164.2724,164.4033,14583.0
2020-07-14 15:20:00,175.78,176.45,175.75,176.37,12228.0,164.4408,165.0675,164.4127,164.9927,12228.0
2020-07-14 15:30:00,176.42,176.63,176.34,176.63,4955.0,165.0395,165.2359,164.9646,165.2359,4955.0
2020-07-14 15:40:00,176.58,177.09,176.58,177.05,16155.0,165.1892,165.6663,165.1892,165.6288,16155.0
2020-07-14 15:50:00,177.11,177.49,177.11,177.36,13843.0,165.685,166.0405,165.685,165.9188,13843.0
2020-07-15 09:30:00,179.48,179.48,178.61,178.79,19008.0,167.9021,167.9021,167.0882,167.2566,19008.0
2020-07-15 09:40:00,178.77,179.37,178.77,179.3,5635.0,167.2379,167.7992,167.2379,167.7337,5635.0
2020-07-15 09:50:00,179.32,179.36,178.89,178.99,38013.0,167.7524,167.7898,167.3501,167.4437,38013.0
2020-07-15 10:00:00,179.11,179.11,178.6,178.82,5706.0,167.556,167.556,167.0788,167.2847,5706.0
2020-07-15 10:10:00,178.87,179.07,178.65,179.07,8732.0,167.3314,167.5185,167.1256,167.5185,8732.0
2020-07-15 10:20:00,179.13,179.35,179.1,179.35,7110.0,167.5747,167.7805,167.5466,167.7805,7110.0
2020-07-15 10:30:00,179.37,179.65,179.34,179.56,4310.0,167.7992,168.0611,167.7711,167.9769,4310.0
2020-07-15 10:40:00,179.57,179.67,179.53,179.59,8180.0,167.9863,168.0798,167.9489,168.005,8180.0
2020-07-15 10:50:00,179.64,179.68,179.3,179.37,28409.0,168.0518,168.0892,167.7337,167.7992,28409.0
2020-07-15 11:00:00,179.33,179.33,178.59,178.72,7189.0,167.7618,167.7618,167.0695,167.1911,7189.0
2020-07-15 11:10:00,178.76,178.92,178.57,178.68,10265.0,167.2285,167.3782,167.0508,167.1537,10265.0
2020-07-15 11:20:00,178.71,178.93,178.3,178.91,8841.0,167.1818,167.3876,166.7982,167.3689,8841.0
2020-07-15 11:30:00,178.92,178.96,178.41,178.41,16826.0,167.3782,167.4156,166.9011,166.9011,16826.0
2020-07-15 11:40:00,178.33,178.59,178.06,178.06,8395.0,166.8263,167.0695,166.5737,166.5737,8395.0
2020-07-15 11:50:00,178.11,178.35,177.88,177.88,2871.0,166.6205,166.845,166.4053,166.4053,2871.0
2020-07-15 12:00:00,177.83,177.93,177.58,177.88,6434.0,166.3585,166.4521,166.1246,166.4053,6434.0
2020-07-15 12:10:00,177.79,178.28,177.65,178.27,4550.0,166.3211,166.7795,166.1901,166.7701,4550.0
2020-07-15 12:20:00,178.26,178.37,178.07,178.36,9966.0,166.7608,166.8637,166.583,166.8543,9966.0
2020-07-15 12:30:00,178.32,178.36,177.94,177.96,11452.0,166.8169,166.8543,166.4614,166.4801,11452.0
2020-07-15 12:40:00,177.99,178.51,177.99,178.45,8222.0,166.5082,166.9947,166.5082,166.9385,8222.0
2020-07-15 12:50:00,178.44,178.61,178.44,178.6,1460.0,166.9292,167.0882,166.9292,167.0788,1460.0
2020-07-15 13:00:00,178.66,178.85,178.43,178.84,12344.0,167.135,167.3127,166.9198,167.3034,12344.0
2020-07-15 13:10:00,178.87,178.89,178.65,178.7,3251.0,167.3314,167.3501,167.1256,167.1724,3251.0
2020-07-15 13:20:00,178.73,178.73,178.58,178.69,3576.0,167.2005,167.2005,167.0601,167.163,3576.0
2020-07-15 13:30:00,178.73,178.97,178.73,178.94,2127.0,167.2005,167.425,167.2005,167.3969,2127.0
2020-07-15 13:40:00,178.91,178.96,178.84,178.84,1434.0,167.3689,167.4156,167.3034,167.3034,1434.0
2020-07-15 13:50:00,178.9,178.9,178.69,178.72,1154.0,167.3595,167.3595,167.163,167.1911,1154.0
2020-07-15 14:00:00,178.52,179.27,178.52,179.09,8505.0,167.004,167.7056,167.004,167.5372,8505.0
2020-07-15 14:10:00,179.09,179.22,178.95,179.1,7146.0,167.5372,167.6589,167.4063,167.5466,7146.0
2020-07-15 14:20:00,179.05,179.16,178.92,179.16,4683.0,167.4998,167.6027,167.3782,167.6027,4683.0
2020-07-15 14:30:00,179.15,179.27,179.08,179.18,5748.0,167.5934,167.7056,167.5279,167.6214,5748.0
2020-07-15 14:40:00,179.22,179.29,179.05,179.15,12131.0,167.6589,167.7243,167.4998,167.5934,12131.0
2020-07-15 14:50:00,179.08,179.09,178.64,178.78,5442.0,167.5279,167.5372,167.1163,167.2472,5442.0
2020-07-15 15:00:00,178.6,178.86,178.45,178.66,19354.0,167.0788,167.3221,166.9385,167.135,19354.0
2020-07-15 15:10:00,178.55,178.67,178.26,178.65,9314.0,167.0321,167.1443,166.7608,167.1256,9314.0
2020-07-15 15:20:00,178.76,179.0,178.59,179.0,7549.0,167.2285,167.453,167.0695,167.453,7549.0
2020-07-15 15:30:00,179.15,179.26,179.1,179.23,7134.0,167.5934,167.6963,167.5466,167.6682,7134.0
2020-07-15 15:40:00,179.1,179.51,179.0,179.51,6215.0,167.5466,167.9301,167.453,167.9301,6215.0
2020-07-15 15:50:00,179.49,179.49,178.94,179.16,24393.0,167.9114,167.9114,167.3969,167.6027,24393.0
2020-07-16 09:30:00,178.06,178.19,177.61,178.02,11030.0,166.5737,166.6953,166.1527,166.5363,11030.0
2020-07-16 09:40:00,178.16,178.16,177.71,177.94,6960.0,166.6672,166.6672,166.2463,166.4614,6960.0
2020-07-16 09:50:00,178.02,178.38,177.99,178.02,13663.0,166.5363,166.873,166.5082,166.5363,13663.0
2020-07-16 10:00:00,178.01,178.07,177.56,177.68,4798.0,166.5269,166.583,166.1059,166.2182,4798.0
2020-07-16 10:10:00,177.88,178.17,177.82,178.02,7462.0,166.4053,166.6766,166.3492,166.5363,7462.0
2020-07-16 10:20:00,178.08,178.24,177.84,178.21,7089.0,166.5924,166.7421,166.3679,166.714,7089.0
2020-07-16 10:30:00,178.18,178.34,178.04,178.29,2507.0,166.6859,166.8356,166.555,166.7888,2507.0
2020-07-16 10:40:00,178.28,178.47,178.27,178.3,22416.0,166.7795,166.9572,166.7701,166.7982,22416.0
2020-07-16 10:50:00,178.3,178.4,177.98,178.04,6926.0,166.7982,166.8918,166.4988,166.555,6926.0
2020-07-16 11:00:00,177.99,178.08,177.72,177.83,14368.0,166.5082,166.5924,166.2556,166.3585,14368.0
2020-07-16 11:10:00,177.8,178.01,177.75,177.91,49087.0,166.3305,166.5269,166.2837,166.4334,49087.0
2020-07-16 11:20:00,177.89,178.24,177.86,178.1,18713.0,166.4146,166.7421,166.3866,166.6111,18713.0
2020-07-16 11:30:00,178.02,178.11,177.86,177.95,7962.0,166.5363,166.6205,166.3866,166.4708,7962.0
2020-07-16 11:40:00,177.97,178.03,177.76,177.76,6041.0,166.4895,166.5456,166.293,166.293,6041.0
2020-07-16 11:50:00,177.86,178.0,177.77,178.0,5465.0,166.3866,166.5176,166.3024,166.5176,5465.0
2020-07-16 12:00:00,178.01,178.08,177.84,178.07,8974.0,166.5269,166.5924,166.3679,166.583,8974.0
2020-07-16 12:10:00,178.09,178.1,177.81,177.81,6833.0,166.6017,166.6111,166.3398,166.3398,6833.0
2020-07-16 12:20:00,177.75,177.91,177.7,177.84,7261.0,166.2837,166.4334,166.2369,166.3679,7261.0
2020-07-16 12:30:00,177.86,177.98,177.84,177.96,10729.0,166.3866,166.4988,166.3679,166.4801,10729.0
2020-07-16 12:40:00,178.0,178.14,178.0,178.09,3431.0,166.5176,166.6485,166.5176,166.6017,3431.0
2020-07-16 12:50:00,178.05,178.11,177.88,177.93,5172.0,166.5643,166.6205,166.4053,166.4521,5172.0
2020-07-16 13:00:00,177.9,178.22,177.89,178.21,5509.0,166.424,166.7234,166.4146,166.714,5509.0
2020-07-16 13:10:00,178.22,178.45,178.22,178.42,3438.0,166.7234,166.9385,166.7234,166.9105,3438.0
2020-07-16 13:20:00,178.38,178.43,178.3,178.43,7024.0,166.873,166.9198,166.7982,166.9198,7024.0
2020-07-16 13:30:00,178.4,178.4,178.17,178.22,4607.0,166.8918,166.8918,166.6766,166.7234,4607.0
2020-07-16 13:40:00,178.24,178.36,178.14,178.36,11840.0,166.7421,166.8543,166.6485,166.8543,11840.0
2020-07-16 13:50:00,178.34,178.42,178.1,178.1,11267.0,166.8356,166.9105,166.6111,166.6111,11267.0
2020-07-16 14:00:00,178.06,178.39,178.06,178.34,7131.0,166.5737,166.8824,166.5737,166.8356,7131.0
2020-07-16 14:10:00,178.34,178.44,178.28,178.33,5309.0,166.8356,166.9292,166.7795,166.8263,5309.0
2020-07-16 14:20:00,178.33,178.46,178.32,178.42,6785.0,166.8263,166.9479,166.8169,166.9105,6785.0
2020-07-16 14:30:00,178.43,178.48,178.31,178.32,5280.0,166.9198,166.9666,166.8076,166.8169,5280.0
2020-07-16 14:40:00,178.31,178.46,177.98,178.0,6862.0,166.8076,166.9479,166.4988,166.5176,6862.0
2020-07-16 14:50:00,178.0,178.07,177.75,177.78,17179.0,166.5176,166.583,166.2837,166.3117,17179.0
2020-07-16 15:00:00,177.8,178.06,177.73,178.01,9230.0,166.3305,166.5737,166.265,166.5269,9230.0
2020-07-16 15:10:00,177.99,178.2,177.87,178.19,8334.0,166.5082,166.7047,166.3959,166.6953,8334.0
2020-07-16 15:20:00,178.22,178.53,178.19,178.53,10151.0,166.7234,167.0134,166.6953,167.0134,10151.0
2020-07-16 15:30:00,178.51,178.81,178.45,178.69,15372.0,166.9947,167.2753,166.9385,167.163,15372.0
2020-07-16 15:40:00,178.76,178.76,178.43,178.51,15458.0,167.2285,167.2285,166.9198,166.9947,15458.0
2020-07-16 15:50:00,178.41,178.58,178.25,178.43,17019.0,166.9011,167.0601,166.7514,166.9198,17019.0
2020-07-17 09:30:00,179.18,179.18,178.87,178.87,18933.0,167.6214,167.6214,167.3314,167.3314,18933.0
2020-07-17 09:40:00,178.84,178.89,178.62,178.75,45520.0,167.3034,167.3501,167.0976,167.2192,45520.0
2020-07-17 09:50:00,178.87,178.98,178.73,178.87,6115.0,167.3314,167.4343,167.2005,167.3314,6115.0
2020-07-17 10:00:00,178.95,178.95,178.47,178.65,10067.0,167.4063,167.4063,166.9572,167.1256,10067.0
2020-07-17 10:10:00,178.58,178.72,178.51,178.52,4460.0,167.0601,167.1911,166.9947,167.004,4460.0
2020-07-17 10:20:00,178.59,178.59,178.07,178.16,3259.0,167.0695,167.0695,166.583,166.6672,3259.0
2020-07-17 10:30:00,178.14,178.36,178.02,178.29,6325.0,166.6485,166.8543,166.5363,166.7888,6325.0
2020-07-17 10:40:00,178.31,178.36,178.15,178.32,1602.0,166.8076,166.8543,166.6579,166.8169,1602.0
2020-07-17 10:50:00,178.52,178.68,178.47,178.68,2530.0,167.004,167.1537,166.9572,167.1537,2530.0
2020-07-17 11:00:00,178.74,178.84,178.71,178.77,3328.0,167.2098,167.3034,167.1818,167.2379,3328.0
2020-07-17 11:10:00,178.88,178.88,178.74,178.75,4992.0,167.3408,167.3408,167.2098,167.2192,4992.0
2020-07-17 11:20:00,178.72,178.81,178.72,178.8,780.0,167.1911,167.2753,167.1911,167.2659,780.0
2020-07-17 11:30:00,178.81,178.84,178.72,178.78,14538.0,167.2753,167.3034,167.1911,167.2472,14538.0
2020-07-17 11:40:00,178.8,178.83,178.57,178.62,4758.0,167.2659,167.294,167.0508,167.0976,4758.0
2020-07-17 11:50:00,178.62,178.98,178.61,178.92,5379.0,167.0976,167.4343,167.0882,167.3782,5379.0
2020-07-17 12:00:00,178.91,179.09,178.91,179.09,5446.0,167.3689,167.5372,167.3689,167.5372,5446.0
2020-07-17 12:10:00,179.05,179.05,179.0,179.0,1601.0,167.4998,167.4998,167.453,167.453,1601.0
2020-07-17 12:20:00,178.95,179.08,178.95,178.97,2229.0,167.4063,167.5279,167.4063,167.425,2229.0
2020-07-17 12:30:00,178.97,179.03,178.95,179.02,3158.0,167.425,167.4811,167.4063,167.4718,3158.0
2020-07-17 12:40:00,178.98,178.99,178.91,178.95,1387.0,167.4343,167.4437,167.3689,167.4063,1387.0
2020-07-17 12:50:00,178.95,178.95,178.79,178.86,2117.0,167.4063,167.4063,167.2566,167.3221,2117.0
2020-07-17 13:00:00,178.87,178.96,178.81,178.96,12944.0,167.3314,167.4156,167.2753,167.4156,12944.0
2020-07-17 13:10:00,178.95,178.97,178.71,178.76,16816.0,167.4063,167.425,167.1818,167.2285,16816.0
2020-07-17 13:20:00,178.75,179.01,178.75,178.93,8216.0,167.2192,167.4624,167.2192,167.3876,8216.0
2020-07-17 13:30:00,178.94,178.97,178.8,178.8,6688.0,167.3969,167.425,167.2659,167.2659,6688.0
2020-07-17 13:40:00,178.83,178.97,178.83,178.9,1168.0,167.294,167.425,167.294,167.3595,1168.0
2020-07-17 13:50:00,178.93,178.93,178.79,178.87,11622.0,167.3876,167.3876,167.2566,167.3314,11622.0
2020-07-17 14:00:00,178.86,179.11,178.86,179.09,4057.0,167.3221,167.556,167.3221,167.5372,4057.0
2020-07-17 14:10:00,179.13,179.31,179.12,179.3,6851.0,167.5747,167.743,167.5653,167.7337,6851.0
2020-07-17 14:20:00,179.34,179.34,179.21,179.25,5267.0,167.7711,167.7711,167.6495,167.6869,5267.0
2020-07-17 14:30:00,179.22,179.23,179.11,179.21,3504.0,167.6589,167.6682,167.556,167.6495,3504.0
2020-07-17 14:40:00,179.24,179.29,179.21,179.23,4716.0,167.6776,167.7243,167.6495,167.6682,4716.0
2020-07-17 14:50:00,179.25,179.39,179.25,179.31,4910.0,167.6869,167.8179,167.6869,167.743,4910.0
2020-07-17 15:00:00,179.32,179.39,179.15,179.31,4184.0,167.7524,167.8179,167.5934,167.743,4184.0
2020-07-17 15:10:00,179.26,179.31,179.13,179.31,4443.0,167.6963,167.743,167.5747,167.743,4443.0
2020-07-17 15:20:00,179.29,179.44,179.29,179.41,2300.0,167.7243,167.8647,167.7243,167.8366,2300.0
2020-07-17 15:30:00,179.37,179.59,179.37,179.44,8375.0,167.7992,168.005,167.7992,167.8647,8375.0
2020-07-17 15:40:00,179.43,179.48,179.32,179.37,4000.0,167.8553,167.9021,167.7524,167.7992,4000.0
2020-07-17 15:50:00,179.38,179.38,179.06,179.09,10009.0,167.8085,167.8085,167.5092,167.5372,10009.0
2020-07-20 09:30:00,179.09,179.4,178.67,179.15,10065.0,167.5372,167.8272,167.1443,167.5934,10065.0
2020-07-20 09:40:00,179.16,179.16,178.7,178.76,10333.0,167.6027,167.6027,167.1724,167.2285,10333.0
2020-07-20 09:50:00,178.7,179.02,178.7,178.84,10100.0,167.1724,167.4718,167.1724,167.3034,10100.0
2020-07-20 10:00:00,178.97,179.29,178.84,179.23,6182.0,167.425,167.7243,167.3034,167.6682,6182.0
2020-07-20 10:10:00,179.24,179.39,179.2,179.39,6079.0,167.6776,167.8179,167.6401,167.8179,6079.0
2020-07-20 10:20:00,179.39,179.72,179.35,179.72,7363.0,167.8179,168.1266,167.7805,168.1266,7363.0
2020-07-20 10:30:00,179.76,179.91,179.68,179.83,3596.0,168.164,168.3043,168.0892,168.2295,3596.0
2020-07-20 10:40:00,179.84,179.95,179.77,179.77,4022.0,168.2389,168.3418,168.1734,168.1734,4022.0
2020-07-20 10:50:00,179.73,179.74,179.61,179.63,8555.0,168.136,168.1453,168.0237,168.0424,8555.0
2020-07-20 11:00:00,179.66,179.69,179.56,179.59,8343.0,168.0705,168.0985,167.9769,168.005,8343.0
2020-07-20 11:10:00,179.64,179.77,179.63,179.72,7365.0,168.0518,168.1734,168.0424,168.1266,7365.0
2020-07-20 11:20:00,179.77,179.77,179.61,179.76,2800.0,168.1734,168.1734,168.0237,168.164,2800.0
2020-07-20 11:30:00,179.8,179.93,179.76,179.93,3348.0,168.2014,168.3231,168.164,168.3231,3348.0
2020-07-20 11:40:00,179.9,179.97,179.83,179.97,3627.0,168.295,168.3605,168.2295,168.3605,3627.0
2020-07-20 11:50:00,179.97,180.0,179.84,179.84,3668.0,168.3605,168.3885,168.2389,168.2389,3668.0
2020-07-20 12:00:00,179.85,179.86,179.62,179.78,8812.0,168.2482,168.2576,168.0331,168.1827,8812.0
2020-07-20 12:10:00,179.78,179.99,179.78,179.96,7682.0,168.1827,168.3792,168.1827,168.3511,7682.0
2020-07-20 12:20:00,179.96,179.96,179.77,179.78,6197.0,168.3511,168.3511,168.1734,168.1827,6197.0
2020-07-20 12:30:00,179.78,179.96,179.74,179.95,3348.0,168.1827,168.3511,168.1453,168.3418,3348.0
2020-07-20 12:40:00,179.95,180.01,179.91,179.97,5482.0,168.3418,168.3979,168.3043,168.3605,5482.0
2020-07-20 12:50:00,179.96,180.04,179.9,180.04,8061.0,168.3511,168.426,168.295,168.426,8061.0
2020-07-20 13:00:00,180.01,180.02,179.95,179.98,2903.0,168.3979,168.4072,168.3418,168.3698,2903.0
2020-07-20 13:10:00,179.99,180.13,179.97,180.13,3793.0,168.3792,168.5102,168.3605,168.5102,3793.0
2020-07-20 13:20:00,180.13,180.15,180.09,180.15,8497.0,168.5102,168.5289,168.4727,168.5289,8497.0
2020-07-20 13:30:00,180.13,180.16,180.11,180.16,3600.0,168.5102,168.5382,168.4914,168.5382,3600.0
2020-07-20 13:40:00,180.18,180.4,180.18,180.32,4714.0,168.5569,168.7627,168.5569,168.6879,4714.0
2020-07-20 13:50:00,180.35,180.43,180.33,180.38,11773.0,168.716,168.7908,168.6973,168.744,11773.0
2020-07-20 14:00:00,180.4,180.4,180.31,180.34,3753.0,168.7627,168.7627,168.6785,168.7066,3753.0
2020-07-20 14:10:00,180.32,180.38,180.32,180.36,2171.0,168.6879,168.744,168.6879,168.7253,2171.0
2020-07-20 14:20:00,180.39,180.43,180.35,180.43,4330.0,168.7534,168.7908,168.716,168.7908,4330.0
2020-07-20 14:30:00,180.43,180.55,180.41,180.47,6636.0,168.7908,168.9031,168.7721,168.8282,6636.0
2020-07-20 14:40:00,180.45,180.53,180.45,180.53,6609.0,168.8095,168.8843,168.8095,168.8843,6609.0
2020-07-20 14:50:00,180.54,180.59,180.49,180.52,15083.0,168.8937,168.9405,168.8469,168.875,15083.0
2020-07-20 15:00:00,180.49,180.58,180.49,180.51,5815.0,168.8469,168.9311,168.8469,168.8656,5815.0
2020-07-20 15:10:00,180.52,180.78,180.43,180.71,12238.0,168.875,169.1182,168.7908,169.0527,12238.0
2020-07-20 15:20:00,180.71,180.92,180.71,180.87,12333.0,169.0527,169.2492,169.0527,169.2024,12333.0
2020-07-20 15:30:00,180.87,181.14,180.85,181.07,15154.0,169.2024,169.455,169.1837,169.3895,15154.0
2020-07-20 15:40:00,181.1,181.11,180.95,181.09,18661.0,169.4176,169.4269,169.2773,169.4082,18661.0
2020-07-20 15:50:00,181.12,181.14,180.74,180.74,75563.0,169.4363,169.455,169.0808,169.0808,75563.0
2020-07-21 09:30:00,182.15,182.15,181.61,181.76,70223.0,170.3998,170.3998,169.8947,170.035,70223.0
2020-07-21 09:40:00,181.72,181.95,181.64,181.91,9488.0,169.9976,170.2127,169.9227,170.1753,9488.0
2020-07-21 09:50:00,181.88,182.16,181.88,182.02,9991.0,170.1473,170.4092,170.1473,170.2782,9991.0
2020-07-21 10:00:00,181.91,182.12,181.89,181.98,12988.0,170.1753,170.3718,170.1566,170.2408,12988.0
2020-07-21 10:10:00,181.85,181.98,181.75,181.98,6864.0,170.1192,170.2408,170.0256,170.2408,6864.0
2020-07-21 10:20:00,181.92,182.01,181.4,181.5,6080.0,170.1847,170.2689,169.6982,169.7918,6080.0
2020-07-21 10:30:00,181.53,181.7,181.47,181.66,10457.0,169.8198,169.9789,169.7637,169.9415,10457.0
2020-07-21 10:40:00,181.64,181.71,181.33,181.65,22399.0,169.9227,169.9882,169.6327,169.9321,22399.0
2020-07-21 10:50:00,181.72,181.95,181.72,181.8,18460.0,169.9976,170.2127,169.9976,170.0724,18460.0
2020-07-21 11:00:00,181.87,181.93,181.75,181.75,3843.0,170.1379,170.194,170.0256,170.0256,3843.0
2020-07-21 11:10:00,181.77,182.0,181.48,181.97,9964.0,170.0444,170.2595,169.7731,170.2315,9964.0
2020-07-21 11:20:00,181.89,182.01,181.84,181.86,1816.0,170.1566,170.2689,170.1098,170.1286,1816.0
2020-07-21 11:30:00,181.95,181.98,181.83,181.84,3629.0,170.2127,170.2408,170.1005,170.1098,3629.0
2020-07-21 11:40:00,181.87,181.89,181.6,181.6,4161.0,170.1379,170.1566,169.8853,169.8853,4161.0
2020-07-21 11:50:00,181.56,181.69,181.45,181.66,6779.0,169.8479,169.9695,169.745,169.9415,6779.0
2020-07-21 12:00:00,181.64,181.69,181.45,181.52,5566.0,169.9227,169.9695,169.745,169.8105,5566.0
2020-07-21 12:10:00,181.47,181.57,181.43,181.48,2807.0,169.7637,169.8573,169.7263,169.7731,2807.0
2020-07-21 12:20:00,181.45,181.62,181.45,181.62,2369.0,169.745,169.904,169.745,169.904,2369.0
2020-07-21 12:30:00,181.61,181.71,181.54,181.54,5074.0,169.8947,169.9882,169.8292,169.8292,5074.0
2020-07-21 12:40:00,181.55,181.77,181.49,181.65,1641.0,169.8386,170.0444,169.7824,169.9321,1641.0
2020-07-21 12:50:00,181.58,181.76,181.56,181.75,2295.0,169.8666,170.035,169.8479,170.0256,2295.0
2020-07-21 13:00:00,181.77,181.81,181.69,181.77,2837.0,170.0444,170.0818,169.9695,170.0444,2837.0
2020-07-21 13:10:00,181.73,181.73,181.49,181.68,2379.0,170.0069,170.0069,169.7824,169.9602,2379.0
2020-07-21 13:20:00,181.7,181.82,181.6,181.82,12123.0,169.9789,170.0911,169.8853,170.0911,12123.0
2020-07-21 13:30:00,181.8,181.89,181.8,181.86,3100.0,170.0724,170.1566,170.0724,170.1286,3100.0
2020-07-21 13:40:00,181.88,181.95,181.85,181.93,4470.0,170.1473,170.2127,170.1192,170.194,4470.0
2020-07-21 13:50:00,181.95,182.01,181.87,181.88,52625.0,170.2127,170.2689,170.1379,170.1473,52625.0
2020-07-21 14:00:00,181.92,182.08,181.92,182.07,3325.0,170.1847,170.3344,170.1847,170.325,3325.0
2020-07-21 14:10:00,182.07,182.07,181.86,181.86,6983.0,170.325,170.325,170.1286,170.1286,6983.0
2020-07-21 14:20:00,181.85,181.97,181.85,181.97,2388.0,170.1192,170.2315,170.1192,170.2315,2388.0
2020-07-21 14:30:00,181.94,181.94,181.83,181.87,6380.0,170.2034,170.2034,170.1005,170.1379,6380.0
2020-07-21 14:40:00,181.87,181.87,181.77,181.86,27977.0,170.1379,170.1379,170.0444,170.1286,27977.0
2020-07-21 14:50:00,181.86,181.94,181.82,181.85,56944.0,170.1286,170.2034,170.0911,170.1192,56944.0
2020-07-21 15:00:00,181.85,181.85,181.63,181.64,96361.0,170.1192,170.1192,169.9134,169.9227,96361.0
2020-07-21 15:10:00,181.64,181.65,181.09,181.18,25823.0,169.9227,169.9321,169.4082,169.4924,25823.0
2020-07-21 15:20:00,181.15,181.31,181.02,181.09,17686.0,169.4644,169.614,169.3427,169.4082,17686.0
2020-07-21 15:30:00,181.11,181.23,180.8,180.86,23665.0,169.4269,169.5392,169.1369,169.1931,23665.0
2020-07-21 15:40:00,180.84,181.27,180.77,181.14,21157.0,169.1744,169.5766,169.1089,169.455,21157.0
2020-07-21 15:50:00,181.13,181.13,180.51,181.08,110412.0,169.4456,169.4456,168.8656,169.3989,110412.0
2020-07-22 09:30:00,180.8,181.3,180.8,181.27,8417.0,169.1369,169.6047,169.1369,169.5766,8417.0
2020-07-22 09:40:00,181.38,181.52,181.33,181.41,5225.0,169.6795,169.8105,169.6327,169.7076,5225.0
2020-07-22 09:50:00,181.41,181.79,181.41,181.58,6790.0,169.7076,170.0631,169.7076,169.8666,6790.0
2020-07-22 10:00:00,181.54,181.62,181.47,181.48,2228.0,169.8292,169.904,169.7637,169.7731,2228.0
2020-07-22 10:10:00,181.62,181.62,181.5,181.57,2443.0,169.904,169.904,169.7918,169.8573,2443.0
2020-07-22 10:20:00,181.55,181.6,181.41,181.41,4151.0,169.8386,169.8853,169.7076,169.7076,4151.0
2020-07-22 10:30:00,181.36,181.61,181.3,181.59,4758.0,169.6608,169.8947,169.6047,169.876,4758.0
2020-07-22 10:40:00,181.57,181.57,181.09,181.09,2508.0,169.8573,169.8573,169.4082,169.4082,2508.0
2020-07-22 10:50:00,181.16,181.24,180.97,181.24,2889.0,169.4737,169.5485,169.296,169.5485,2889.0
2020-07-22 11:00:00,181.21,181.35,181.1,181.1,5334.0,169.5205,169.6515,169.4176,169.4176,5334.0
2020-07-22 11:10:00,181.13,181.13,180.88,181.05,3572.0,169.4456,169.4456,169.2118,169.3708,3572.0
2020-07-22 11:20:00,181.17,181.36,181.15,181.33,4567.0,169.4831,169.6608,169.4644,169.6327,4567.0
2020-07-22 11:30:00,181.36,181.46,181.3,181.46,2021.0,169.6608,169.7544,169.6047,169.7544,2021.0
2020-07-22 11:40:00,181.51,181.55,181.47,181.47,2256.0,169.8011,169.8386,169.7637,169.7637,2256.0
2020-07-22 11:50:00,181.43,181.51,181.43,181.45,4700.0,169.7263,169.8011,169.7263,169.745,4700.0
2020-07-22 12:00:00,181.54,181.54,181.39,181.4,3129.0,169.8292,169.8292,169.6889,169.6982,3129.0
2020-07-22 12:10:00,181.49,181.83,181.49,181.72,5328.0,169.7824,170.1005,169.7824,169.9976,5328.0
2020-07-22 12:20:00,181.73,181.73,181.62,181.67,1700.0,170.0069,170.0069,169.904,169.9508,1700.0
2020-07-22 12:30:00,181.68,181.72,181.61,181.62,1631.0,169.9602,169.9976,169.8947,169.904,1631.0
2020-07-22 12:40:00,181.56,181.6,181.52,181.59,1300.0,169.8479,169.8853,169.8105,169.876,1300.0
2020-07-22 12:50:00,181.62,181.62,181.51,181.51,700.0,169.904,169.904,169.8011,169.8011,700.0
2020-07-22 13:00:00,181.54,181.54,181.51,181.52,600.0,169.8292,169.8292,169.8011,169.8105,600.0
2020-07-22 13:10:00,181.59,181.59,181.54,181.59,1347.0,169.876,169.876,169.8292,169.876,1347.0
2020-07-22 13:20:00,181.67,181.67,181.54,181.57,14973.0,169.9508,169.9508,169.8292,169.8573,14973.0
2020-07-22 13:30:00,181.53,181.53,181.38,181.41,2107.0,169.8198,169.8198,169.6795,169.7076,2107.0
2020-07-22 13:40:00,181.43,181.43,181.14,181.22,16930.0,169.7263,169.7263,169.455,169.5298,16930.0
2020-07-22 13:50:00,181.21,181.24,180.94,180.94,7895.0,169.5205,169.5485,169.2679,169.2679,7895.0
2020-07-22 14:00:00,181.06,181.28,181.06,181.23,8158.0,169.3802,169.586,169.3802,169.5392,8158.0
2020-07-22 14:10:00,181.26,181.33,181.21,181.33,7639.0,169.5673,169.6327,169.5205,169.6327,7639.0
2020-07-22 14:20:00,181.3,181.37,181.25,181.31,4931.0,169.6047,169.6702,169.5579,169.614,4931.0
2020-07-22 14:30:00,181.21,181.48,181.21,181.46,6333.0,169.5205,169.7731,169.5205,169.7544,6333.0
2020-07-22 14:40:00,181.47,181.54,181.43,181.46,20474.0,169.7637,169.8292,169.7263,169.7544,20474.0
2020-07-22 14:50:00,181.49,181.57,181.45,181.48,3937.0,169.7824,169.8573,169.745,169.7731,3937.0
2020-07-22 15:00:00,181.53,181.61,181.5,181.55,4986.0,169.8198,169.8947,169.7918,169.8386,4986.0
2020-07-22 15:10:00,181.6,181.89,181.57,181.77,12074.0,169.8853,170.1566,169.8573,170.0444,12074.0
2020-07-22 15:20:00,181.74,181.84,181.62,181.62,11786.0,170.0163,170.1098,169.904,169.904,11786.0
2020-07-22 15:30:00,181.71,181.76,181.6,181.69,6653.0,169.9882,170.035,169.8853,169.9695,6653.0
2020-07-22 15:40:00,181.81,182.2,181.8,182.17,7238.0,170.0818,170.4466,170.0724,170.4186,7238.0
2020-07-22 15:50:00,182.27,182.29,182.07,182.17,120396.0,170.5121,170.5308,170.325,170.4186,120396.0
2020-07-23 09:30:00,181.85,182.15,181.8,182.12,15172.0,170.1192,170.3998,170.0724,170.3718,15172.0
2020-07-23 09:40:00,182.07,182.37,182.04,182.37,2300.0,170.325,170.6057,170.2969,170.6057,2300.0
2020-07-23 09:50:00,182.43,182.45,182.17,182.31,12069.0,170.6618,170.6805,170.4186,170.5495,12069.0
2020-07-23 10:00:00,182.3,182.39,182.18,182.18,3381.0,170.5402,170.6244,170.4279,170.4279,3381.0
2020-07-23 10:10:00,182.15,182.16,181.65,181.65,4900.0,170.3998,170.4092,169.9321,169.9321,4900.0
2020-07-23 10:20:00,181.64,182.01,181.59,181.97,5062.0,169.9227,170.2689,169.876,170.2315,5062.0
2020-07-23 10:30:00,182.08,182.13,182.04,182.1,2181.0,170.3344,170.3811,170.2969,170.3531,2181.0
2020-07-23 10:40:00,182.21,182.33,182.17,182.31,6575.0,170.456,170.5682,170.4186,170.5495,6575.0
2020-07-23 10:50:00,182.36,182.36,182.07,182.07,1476.0,170.5963,170.5963,170.325,170.325,1476.0
2020-07-23 11:00:00,182.0,182.17,181.74,182.0,9101.0,170.2595,170.4186,170.0163,170.2595,9101.0
2020-07-23 11:10:00,182.06,182.18,182.06,182.13,766.0,170.3157,170.4279,170.3157,170.3811,766.0
2020-07-23 11:20:00,182.2,182.21,182.08,182.16,1023.0,170.4466,170.456,170.3344,170.4092,1023.0
2020-07-23 11:30:00,182.19,182.43,182.18,182.42,5595.0,170.4373,170.6618,170.4279,170.6524,5595.0
2020-07-23 11:40:00,182.33,182.44,182.24,182.31,5354.0,170.5682,170.6711,170.484,170.5495,5354.0
2020-07-23 11:50:00,182.33,182.33,182.13,182.21,2571.0,170.5682,170.5682,170.3811,170.456,2571.0
2020-07-23 12:00:00,182.11,182.11,181.69,181.69,4416.0,170.3624,170.3624,169.9695,169.9695,4416.0
2020-07-23 12:10:00,181.55,181.73,181.55,181.7,2044.0,169.8386,170.0069,169.8386,169.9789,2044.0
2020-07-23 12:20:00,181.81,181.81,181.48,181.61,5917.0,170.0818,170.0818,169.7731,169.8947,5917.0
2020-07-23 12:30:00,181.66,181.73,181.27,181.33,12694.0,169.9415,170.0069,169.5766,169.6327,12694.0
2020-07-23 12:40:00,181.43,181.53,181.41,181.45,4490.0,169.7263,169.8198,169.7076,169.745,4490.0
2020-07-23 12:50:00,181.26,181.39,181.21,181.35,11137.0,169.5673,169.6889,169.5205,169.6515,11137.0
2020-07-23 13:00:00,181.32,181.62,181.32,181.5,4002.0,169.6234,169.904,169.6234,169.7918,4002.0
2020-07-23 13:10:00,181.45,181.57,181.19,181.26,5151.0,169.745,169.8573,169.5018,169.5673,5151.0
2020-07-23 13:20:00,181.23,181.23,180.95,181.07,3594.0,169.5392,169.5392,169.2773,169.3895,3594.0
2020-07-23 13:30:00,181.08,181.1,180.73,180.82,4705.0,169.3989,169.4176,169.0714,169.1556,4705.0
2020-07-23 13:40:00,180.72,180.75,180.22,180.28,6852.0,169.0621,169.0902,168.5943,168.6505,6852.0
2020-07-23 13:50:00,180.22,180.27,180.0,180.25,6214.0,168.5943,168.6411,168.3885,168.6224,6214.0
2020-07-23 14:00:00,180.18,180.27,179.72,179.85,11599.0,168.5569,168.6411,168.1266,168.2482,11599.0
2020-07-23 14:10:00,179.63,179.63,179.05,179.47,10104.0,168.0424,168.0424,167.4998,167.8927,10104.0
2020-07-23 14:20:00,179.43,179.76,179.22,179.73,18094.0,167.8553,168.164,167.6589,168.136,18094.0
2020-07-23 14:30:00,179.7,180.03,179.37,179.37,12993.0,168.1079,168.4166,167.7992,167.7992,12993.0
2020-07-23 14:40:00,179.45,179.89,179.45,179.88,2553.0,167.874,168.2856,167.874,168.2763,2553.0
2020-07-23 14:50:00,179.96,180.16,179.88,179.89,13910.0,168.3511,168.5382,168.2763,168.2856,13910.0
2020-07-23 15:00:00,180.03,180.12,179.63,179.65,10481.0,168.4166,168.5008,168.0424,168.0611,10481.0
2020-07-23 15:10:00,179.68,179.91,179.61,179.9,15465.0,168.0892,168.3043,168.0237,168.295,15465.0
2020-07-23 15:20:00,179.9,179.99,179.43,179.73,10761.0,168.295,168.3792,167.8553,168.136,10761.0
2020-07-23 15:30:00,179.63,179.98,179.38,179.86,17427.0,168.0424,168.3698,167.8085,168.2576,17427.0
2020-07-23 15:40:00,179.76,179.97,179.72,179.79,4680.0,168.164,168.3605,168.1266,168.1921,4680.0
2020-07-23 15:50:00,179.7,179.96,179.29,179.88,35556.0,168.1079,168.3511,167.7243,168.2763,35556.0
2020-07-24 09:30:00,179.03,179.05,177.8,177.97,20390.0,167.4811,167.4998,166.3305,166.4895,20390.0
2020-07-24 09:40:00,178.03,178.35,177.9,178.16,11776.0,166.5456,166.845,166.424,166.6672,11776.0
2020-07-24 09:50:00,178.15,178.44,178.09,178.44,4052.0,166.6579,166.9292,166.6017,166.9292,4052.0
2020-07-24 10:00:00,178.56,178.78,178.45,178.76,8281.0,167.0414,167.2472,166.9385,167.2285,8281.0
2020-07-24 10:10:00,178.76,178.85,178.61,178.79,4457.0,167.2285,167.3127,167.0882,167.2566,4457.0
2020-07-24 10:20:00,178.78,179.06,178.78,178.98,2362.0,167.2472,167.5092,167.2472,167.4343,2362.0
2020-07-24 10:30:00,178.83,178.83,178.39,178.39,13480.0,167.294,167.294,166.8824,166.8824,13480.0
2020-07-24 10:40:00,178.58,178.85,178.58,178.85,7197.0,167.0601,167.3127,167.0601,167.3127,7197.0
2020-07-24 10:50:00,178.82,179.26,178.82,179.25,7539.0,167.2847,167.6963,167.2847,167.6869,7539.0
2020-07-24 11:00:00,179.21,179.35,179.08,179.13,11253.0,167.6495,167.7805,167.5279,167.5747,11253.0
2020-07-24 11:10:00,179.08,179.17,178.88,178.88,5263.0,167.5279,167.6121,167.3408,167.3408,5263.0
2020-07-24 11:20:00,178.99,179.21,178.88,179.15,3609.0,167.4437,167.6495,167.3408,167.5934,3609.0
2020-07-24 11:30:00,179.04,179.15,178.83,178.96,3611.0,167.4905,167.5934,167.294,167.4156,3611.0
2020-07-24 11:40:00,178.93,179.06,178.8,178.8,3972.0,167.3876,167.5092,167.2659,167.2659,3972.0
2020-07-24 11:50:00,178.85,178.91,178.69,178.91,2928.0,167.3127,167.3689,167.163,167.3689,2928.0
2020-07-24 12:00:00,178.99,178.99,178.45,178.45,7515.0,167.4437,167.4437,166.9385,166.9385,7515.0
2020-07-24 12:10:00,178.61,178.66,178.48,178.5,5584.0,167.0882,167.135,166.9666,166.9853,5584.0
2020-07-24 12:20:00,178.57,178.66,178.44,178.64,14472.0,167.0508,167.135,166.9292,167.1163,14472.0
2020-07-24 12:30:00,178.65,178.74,178.59,178.59,8055.0,167.1256,167.2098,167.0695,167.0695,8055.0
2020-07-24 12:40:00,178.54,178.56,178.36,178.36,5899.0,167.0227,167.0414,166.8543,166.8543,5899.0
2020-07-24 12:50:00,178.4,178.42,178.22,178.33,12069.0,166.8918,166.9105,166.7234,166.8263,12069.0
2020-07-24 13:00:00,178.31,178.5,178.01,178.1,12028.0,166.8076,166.9853,166.5269,166.6111,12028.0
2020-07-24 13:10:00,178.0,178.01,177.78,177.91,3314.0,166.5176,166.5269,166.3117,166.4334,3314.0
2020-07-24 13:20:00,177.96,178.23,177.95,178.23,7840.0,166.4801,166.7327,166.4708,166.7327,7840.0
2020-07-24 13:30:00,178.25,178.25,178.08,178.19,5394.0,166.7514,166.7514,166.5924,166.6953,5394.0
2020-07-24 13:40:00,178.22,178.48,178.22,178.48,1156.0,166.7234,166.9666,166.7234,166.9666,1156.0
2020-07-24 13:50:00,178.54,178.54,178.43,178.46,4101.0,167.0227,167.0227,166.9198,166.9479,4101.0
2020-07-24 14:00:00,178.51,178.85,178.47,178.79,4583.0,166.9947,167.3127,166.9572,167.2566,4583.0
2020-07-24 14:10:00,178.82,178.83,178.68,178.71,4448.0,167.2847,167.294,167.1537,167.1818,4448.0
2020-07-24 14:20:00,178.68,178.93,178.67,178.93,9409.0,167.1537,167.3876,167.1443,167.3876,9409.0
2020-07-24 14:30:00,178.94,178.94,178.65,178.85,14024.0,167.3969,167.3969,167.1256,167.3127,14024.0
2020-07-24 14:40:00,178.83,178.97,178.72,178.72,14552.0,167.294,167.425,167.1911,167.1911,14552.0
2020-07-24 14:50:00,178.65,178.72,178.47,178.62,3921.0,167.1256,167.1911,166.9572,167.0976,3921.0
2020-07-24 15:00:00,178.6,178.86,178.6,178.8,3187.0,167.0788,167.3221,167.0788,167.2659,3187.0
2020-07-24 15:10:00,178.81,178.94,178.48,178.48,8933.0,167.2753,167.3969,166.9666,166.9666,8933.0
2020-07-24 15:20:00,178.42,178.58,178.23,178.23,3587.0,166.9105,167.0601,166.7327,166.7327,3587.0
2020-07-24 15:30:00,178.23,178.64,178.07,178.54,11321.0,166.7327,167.1163,166.583,167.0227,11321.0
2020-07-24 15:40:00,178.66,178.66,178.38,178.49,12092.0,167.135,167.135,166.873,166.9759,12092.0
2020-07-24 15:50:00,178.44,178.67,178.31,178.61,9744.0,166.9292,167.1443,166.8076,167.0882,9744.0
2020-07-27 09:30:00,179.07,179.33,178.64,178.8,16414.0,167.5185,167.7618,167.1163,167.2659,16414.0
2020-07-27 09:40:00,178.8,179.32,178.79,179.32,4426.0,167.2659,167.7524,167.2566,167.7524,4426.0
2020-07-27 09:50:00,179.33,179.72,179.31,179.66,3155.0,167.7618,168.1266,167.743,168.0705,3155.0
2020-07-27 10:00:00,179.71,179.71,179.58,179.62,3138.0,168.1172,168.1172,167.9956,168.0331,3138.0
2020-07-27 10:10:00,179.68,179.81,179.59,179.75,4557.0,168.0892,168.2108,168.005,168.1547,4557.0
2020-07-27 10:20:00,179.73,179.83,179.59,179.6,2554.0,168.136,168.2295,168.005,168.0143,2554.0
2020-07-27 10:30:00,179.71,179.71,179.58,179.68,2183.0,168.1172,168.1172,167.9956,168.0892,2183.0
2020-07-27 10:40:00,179.78,179.84,179.73,179.81,1600.0,168.1827,168.2389,168.136,168.2108,1600.0
2020-07-27 10:50:00,179.72,179.81,179.66,179.67,3731.0,168.1266,168.2108,168.0705,168.0798,3731.0
2020-07-27 11:00:00,179.61,179.65,179.52,179.58,9478.0,168.0237,168.0611,167.9395,167.9956,9478.0
2020-07-27 11:10:00,179.61,179.61,179.34,179.44,12982.0,168.0237,168.0237,167.7711,167.8647,12982.0
2020-07-27 11:20:00,179.43,179.43,179.05,179.05,15265.0,167.8553,167.8553,167.4998,167.4998,15265.0
2020-07-27 11:30:00,179.12,179.18,178.8,178.92,19135.0,167.5653,167.6214,167.2659,167.3782,19135.0
2020-07-27 11:40:00,178.95,179.19,178.95,179.15,12661.0,167.4063,167.6308,167.4063,167.5934,12661.0
2020-07-27 11:50:00,179.18,179.26,179.16,179.25,6542.0,167.6214,167.6963,167.6027,167.6869,6542.0
2020-07-27 12:00:00,179.16,179.32,179.16,179.26,600.0,167.6027,167.7524,167.6027,167.6963,600.0
2020-07-27 12:10:00,179.33,179.34,179.32,179.33,343.0,167.7618,167.7711,167.7524,167.7618,343.0
2020-07-27 12:20:00,179.26,179.4,179.26,179.4,5340.0,167.6963,167.8272,167.6963,167.8272,5340.0
2020-07-27 12:30:00,179.39,179.51,179.36,179.5,2296.0,167.8179,167.9301,167.7898,167.9208,2296.0
2020-07-27 12:40:00,179.49,179.52,179.45,179.46,5874.0,167.9114,167.9395,167.874,167.8834,5874.0
2020-07-27 12:50:00,179.48,179.56,179.46,179.52,3161.0,167.9021,167.9769,167.8834,167.9395,3161.0
2020-07-27 13:00:00,179.57,179.58,179.5,179.5,4914.0,167.9863,167.9956,167.9208,167.9208,4914.0
2020-07-27 13:10:00,179.51,179.62,179.51,179.6,2321.0,167.9301,168.0331,167.9301,168.0143,2321.0
2020-07-27 13:20:00,179.58,179.7,179.58,179.68,5589.0,167.9956,168.1079,167.9956,168.0892,5589.0
2020-07-27 13:30:00,179.69,179.76,179.67,179.76,4550.0,168.0985,168.164,168.0798,168.164,4550.0
2020-07-27 13:40:00,179.76,179.76,179.65,179.66,5130.0,168.164,168.164,168.0611,168.0705,5130.0
2020-07-27 13:50:00,179.64,179.65,179.61,179.65,1412.0,168.0518,168.0611,168.0237,168.0611,1412.0
2020-07-27 14:00:00,179.64,179.78,179.6,179.77,6705.0,168.0518,168.1827,168.0143,168.1734,6705.0
2020-07-27 14:10:00,179.74,179.74,179.57,179.63,8002.0,168.1453,168.1453,167.9863,168.0424,8002.0
2020-07-27 14:20:00,179.64,179.85,179.64,179.81,17758.0,168.0518,168.2482,168.0518,168.2108,17758.0
2020-07-27 14:30:00,179.85,179.85,179.79,179.82,37890.0,168.2482,168.2482,168.1921,168.2201,37890.0
2020-07-27 14:40:00,179.86,179.87,179.65,179.75,17825.0,168.2576,168.2669,168.0611,168.1547,17825.0
2020-07-27 14:50:00,179.75,179.8,179.66,179.66,1611.0,168.1547,168.2014,168.0705,168.0705,1611.0
2020-07-27 15:00:00,179.58,179.92,179.58,179.9,8758.0,167.9956,168.3137,167.9956,168.295,8758.0
2020-07-27 15:10:00,179.89,179.96,179.85,179.94,11477.0,168.2856,168.3511,168.2482,168.3324,11477.0
2020-07-27 15:20:00,179.98,180.13,179.96,180.11,8824.0,168.3698,168.5102,168.3511,168.4914,8824.0
2020-07-27 15:30:00,180.17,180.22,180.03,180.03,6505.0,168.5476,168.5943,168.4166,168.4166,6505.0
2020-07-27 15:40:00,180.1,180.17,180.06,180.17,10668.0,168.4821,168.5476,168.4447,168.5476,10668.0
2020-07-27 15:50:00,180.18,180.19,180.0,180.16,78180.0,168.5569,168.5663,168.3885,168.5382,78180.0
2020-07-28 09:30:00,179.56,179.95,179.54,179.63,67667.0,167.9769,168.3418,167.9582,168.0424,67667.0
2020-07-28 09:40:00,179.68,179.8,179.52,179.52,14257.0,168.0892,168.2014,167.9395,167.9395,14257.0
2020-07-28 09:50:00,179.43,179.43,179.06,179.35,8313.0,167.8553,167.8553,167.5092,167.7805,8313.0
2020-07-28 10:00:00,179.4,179.66,179.35,179.61,2188.0,167.8272,168.0705,167.7805,168.0237,2188.0
2020-07-28 10:10:00,179.73,179.89,179.55,179.89,2678.0,168.136,168.2856,167.9676,168.2856,2678.0
2020-07-28 10:20:00,179.95,179.95,179.82,179.86,4974.0,168.3418,168.3418,168.2201,168.2576,4974.0
2020-07-28 10:30:00,179.86,179.86,179.67,179.67,735.0,168.2576,168.2576,168.0798,168.0798,735.0
2020-07-28 10:40:00,179.76,179.81,179.7,179.7,3073.0,168.164,168.2108,168.1079,168.1079,3073.0
2020-07-28 10:50:00,179.73,179.95,179.66,179.95,2511.0,168.136,168.3418,168.0705,168.3418,2511.0
2020-07-28 11:00:00,179.85,179.89,179.55,179.64,11898.0,168.2482,168.2856,167.9676,168.0518,11898.0
2020-07-28 11:10:00,179.69,180.04,179.67,179.88,3781.0,168.0985,168.426,168.0798,168.2763,3781.0
2020-07-28 11:20:00,179.94,180.02,179.93,180.02,10514.0,168.3324,168.4072,168.3231,168.4072,10514.0
2020-07-28 11:30:00,179.97,180.23,179.97,180.23,2215.0,168.3605,168.6037,168.3605,168.6037,2215.0
2020-07-28 11:40:00,180.26,180.3,180.12,180.19,5252.0,168.6318,168.6692,168.5008,168.5663,5252.0
2020-07-28 11:50:00,180.14,180.15,179.92,179.92,6864.0,168.5195,168.5289,168.3137,168.3137,6864.0
2020-07-28 12:00:00,179.95,179.98,179.8,179.85,1946.0,168.3418,168.3698,168.2014,168.2482,1946.0
2020-07-28 12:10:00,179.86,179.96,179.82,179.89,7054.0,168.2576,168.3511,168.2201,168.2856,7054.0
2020-07-28 12:20:00,179.78,179.9,179.78,179.81,2203.0,168.1827,168.295,168.1827,168.2108,2203.0
2020-07-28 12:30:00,179.85,179.92,179.76,179.92,2645.0,168.2482,168.3137,168.164,168.3137,2645.0
2020-07-28 12:40:00,179.94,179.97,179.87,179.97,795.0,168.3324,168.3605,168.2669,168.3605,795.0
2020-07-28 12:50:00,179.95,180.07,179.95,180.04,1878.0,168.3418,168.454,168.3418,168.426,1878.0
2020-07-28 13:00:00,180.04,180.12,179.93,180.0,8536.0,168.426,168.5008,168.3231,168.3885,8536.0
2020-07-28 13:10:00,179.96,179.96,179.9,179.93,16438.0,168.3511,168.3511,168.295,168.3231,16438.0
2020-07-28 13:20:00,179.96,180.11,179.96,180.06,7176.0,168.3511,168.4914,168.3511,168.4447,7176.0
2020-07-28 13:30:00,180.15,180.22,180.12,180.22,2500.0,168.5289,168.5943,168.5008,168.5943,2500.0
2020-07-28 13:40:00,180.21,180.28,180.16,180.28,3479.0,168.585,168.6505,168.5382,168.6505,3479.0
2020-07-28 13:50:00,180.3,180.33,180.22,180.26,12042.0,168.6692,168.6973,168.5943,168.6318,12042.0
2020-07-28 14:00:00,180.28,180.29,180.17,180.2,7285.0,168.6505,168.6598,168.5476,168.5756,7285.0
2020-07-28 14:10:00,180.23,180.3,180.13,180.16,18732.0,168.6037,168.6692,168.5102,168.5382,18732.0
2020-07-28 14:20:00,180.16,180.2,180.07,180.07,6167.0,168.5382,168.5756,168.454,168.454,6167.0
2020-07-28 14:30:00,180.04,180.1,179.99,180.1,1777.0,168.426,168.4821,168.3792,168.4821,1777.0
2020-07-28 14:40:00,180.13,180.2,180.02,180.09,8521.0,168.5102,168.5756,168.4072,168.4727,8521.0
2020-07-28 14:50:00,179.99,180.12,179.9,179.93,5615.0,168.3792,168.5008,168.295,168.3231,5615.0
2020-07-28 15:00:00,179.99,179.99,179.67,179.72,9408.0,168.3792,168.3792,168.0798,168.1266,9408.0
2020-07-28 15:10:00,179.76,179.8,179.48,179.68,8351.0,168.164,168.2014,167.9021,168.0892,8351.0
2020-07-28 15:20:00,179.65,179.7,179.4,179.4,5721.0,168.0611,168.1079,167.8272,167.8272,5721.0
2020-07-28 15:30:00,179.4,179.61,179.22,179.29,7031.0,167.8272,168.0237,167.6589,167.7243,7031.0
2020-07-28 15:40:00,179.21,179.32,179.05,179.05,16581.0,167.6495,167.7524,167.4998,167.4998,16581.0
2020-07-28 15:50:00,179.02,179.06,178.73,178.94,20718.0,167.4718,167.5092,167.2005,167.3969,20718.0
2020-07-29 09:30:00,179.44,179.96,179.44,179.84,42751.0,167.8647,168.3511,167.8647,168.2389,42751.0
2020-07-29 09:40:00,179.81,179.9,179.68,179.69,18521.0,168.2108,168.295,168.0892,168.0985,18521.0
2020-07-29 09:50:00,179.75,180.03,179.69,179.92,15259.0,168.1547,168.4166,168.0985,168.3137,15259.0
2020-07-29 10:00:00,180.0,180.2,180.0,180.2,3612.0,168.3885,168.5756,168.3885,168.5756,3612.0
2020-07-29 10:10:00,180.17,180.23,180.15,180.22,4037.0,168.5476,168.6037,168.5289,168.5943,4037.0
2020-07-29 10:20:00,180.22,180.28,180.16,180.28,4649.0,168.5943,168.6505,168.5382,168.6505,4649.0
2020-07-29 10:30:00,180.23,180.28,180.17,180.26,1921.0,168.6037,168.6505,168.5476,168.6318,1921.0
2020-07-29 10:40:00,180.3,180.39,180.3,180.35,5407.0,168.6692,168.7534,168.6692,168.716,5407.0
2020-07-29 10:50:00,180.32,180.46,180.31,180.46,17382.0,168.6879,168.8189,168.6785,168.8189,17382.0
2020-07-29 11:00:00,180.45,180.47,180.26,180.41,15349.0,168.8095,168.8282,168.6318,168.7721,15349.0
2020-07-29 11:10:00,180.39,180.42,180.35,180.38,16451.0,168.7534,168.7814,168.716,168.744,16451.0
2020-07-29 11:20:00,180.34,180.54,180.28,180.54,6624.0,168.7066,168.8937,168.6505,168.8937,6624.0
2020-07-29 11:30:00,180.52,180.57,180.5,180.53,3723.0,168.875,168.9218,168.8563,168.8843,3723.0
2020-07-29 11:40:00,180.49,180.58,180.48,180.53,4797.0,168.8469,168.9311,168.8376,168.8843,4797.0
2020-07-29 11:50:00,180.51,180.55,180.49,180.52,10740.0,168.8656,168.9031,168.8469,168.875,10740.0
2020-07-29 12:00:00,180.5,180.5,180.26,180.26,34151.0,168.8563,168.8563,168.6318,168.6318,34151.0
2020-07-29 12:10:00,180.26,180.4,180.26,180.4,10441.0,168.6318,168.7627,168.6318,168.7627,10441.0
2020-07-29 12:20:00,180.49,180.58,180.49,180.54,6742.0,168.8469,168.9311,168.8469,168.8937,6742.0
2020-07-29 12:30:00,180.53,180.77,180.52,180.71,14824.0,168.8843,169.1089,168.875,169.0527,14824.0
2020-07-29 12:40:00,180.73,180.76,180.65,180.67,6401.0,169.0714,169.0995,168.9966,169.0153,6401.0
2020-07-29 12:50:00,180.71,180.71,180.62,180.65,5264.0,169.0527,169.0527,168.9685,168.9966,5264.0
2020-07-29 13:00:00,180.69,180.69,180.59,180.63,6200.0,169.034,169.034,168.9405,168.9779,6200.0
2020-07-29 13:10:00,180.7,180.81,180.68,180.77,12382.0,169.0434,169.1463,169.0247,169.1089,12382.0
2020-07-29 13:20:00,180.76,180.83,180.76,180.78,8158.0,169.0995,169.165,169.0995,169.1182,8158.0
2020-07-29 13:30:00,180.77,180.79,180.73,180.75,6318.0,169.1089,169.1276,169.0714,169.0902,6318.0
2020-07-29 13:40:00,180.75,180.77,180.67,180.77,5607.0,169.0902,169.1089,169.0153,169.1089,5607.0
2020-07-29 13:50:00,180.75,180.75,180.64,180.66,9892.0,169.0902,169.0902,168.9873,169.006,9892.0
2020-07-29 14:00:00,180.68,180.9,180.55,180.73,7772.0,169.0247,169.2305,168.9031,169.0714,7772.0
2020-07-29 14:10:00,180.83,180.96,180.82,180.86,1409.0,169.165,169.2866,169.1556,169.1931,1409.0
2020-07-29 14:20:00,180.9,180.92,180.88,180.92,339.0,169.2305,169.2492,169.2118,169.2492,339.0
2020-07-29 14:30:00,180.91,181.19,180.91,181.19,1292.0,169.2398,169.5018,169.2398,169.5018,1292.0
2020-07-29 14:40:00,181.23,181.47,181.23,181.36,7631.0,169.5392,169.7637,169.5392,169.6608,7631.0
2020-07-29 14:50:00,181.35,181.36,181.02,181.04,3132.0,169.6515,169.6608,169.3427,169.3614,3132.0
2020-07-29 15:00:00,180.97,180.98,180.59,180.93,4543.0,169.296,169.3053,168.9405,169.2585,4543.0
2020-07-29 15:10:00,181.01,181.16,180.93,181.15,11146.0,169.3334,169.4737,169.2585,169.4644,11146.0
2020-07-29 15:20:00,181.32,181.42,181.18,181.29,8357.0,169.6234,169.7169,169.4924,169.5953,8357.0
2020-07-29 15:30:00,181.28,181.59,181.27,181.51,11677.0,169.586,169.876,169.5766,169.8011,11677.0
2020-07-29 15:40:00,181.48,181.48,181.17,181.17,5331.0,169.7731,169.7731,169.4831,169.4831,5331.0
2020-07-29 15:50:00,181.32,181.33,181.06,181.3,39304.0,169.6234,169.6327,169.3802,169.6047,39304.0
2020-07-30 09:30:00,179.37,179.76,179.22,179.45,51756.0,167.7992,168.164,167.6589,167.874,51756.0
2020-07-30 09:40:00,179.51,179.53,179.23,179.39,5579.0,167.9301,167.9489,167.6682,167.8179,5579.0
2020-07-30 09:50:00,179.37,179.37,178.54,178.54,5300.0,167.7992,167.7992,167.0227,167.0227,5300.0
2020-07-30 10:00:00,178.33,179.0,178.28,179.0,9870.0,166.8263,167.453,166.7795,167.453,9870.0
2020-07-30 10:10:00,178.89,178.95,178.59,178.67,10092.0,167.3501,167.4063,167.0695,167.1443,10092.0
2020-07-30 10:20:00,178.62,178.85,178.34,178.84,6531.0,167.0976,167.3127,166.8356,167.3034,6531.0
2020-07-30 10:30:00,178.91,179.36,178.89,179.36,4332.0,167.3689,167.7898,167.3501,167.7898,4332.0
2020-07-30 10:40:00,179.33,179.34,179.0,179.0,1915.0,167.7618,167.7711,167.453,167.453,1915.0
2020-07-30 10:50:00,178.91,179.2,178.74,179.18,7572.0,167.3689,167.6401,167.2098,167.6214,7572.0
2020-07-30 11:00:00,179.2,179.47,179.15,179.45,8056.0,167.6401,167.8927,167.5934,167.874,8056.0
2020-07-30 11:10:00,179.42,179.66,179.42,179.65,2718.0,167.846,168.0705,167.846,168.0611,2718.0
2020-07-30 11:20:00,179.87,179.88,179.62,179.62,14945.0,168.2669,168.2763,168.0331,168.0331,14945.0
2020-07-30 11:30:00,179.67,180.03,179.63,179.98,10207.0,168.0798,168.4166,168.0424,168.3698,10207.0
2020-07-30 11:40:00,180.01,180.13,179.97,180.0,5309.0,168.3979,168.5102,168.3605,168.3885,5309.0
2020-07-30 11:50:00,180.0,180.13,179.95,179.95,1358.0,168.3885,168.5102,168.3418,168.3418,1358.0
2020-07-30 12:00:00,180.13,180.21,180.0,180.01,7146.0,168.5102,168.585,168.3885,168.3979,7146.0
2020-07-30 12:10:00,179.96,180.69,179.86,180.61,15061.0,168.3511,169.034,168.2576,168.9592,15061.0
2020-07-30 12:20:00,180.54,180.59,180.34,180.34,6062.0,168.8937,168.9405,168.7066,168.7066,6062.0
2020-07-30 12:30:00,180.42,180.54,180.33,180.38,7165.0,168.7814,168.8937,168.6973,168.744,7165.0
2020-07-30 12:40:00,180.37,180.47,180.37,180.46,3146.0,168.7347,168.8282,168.7347,168.8189,3146.0
2020-07-30 12:50:00,180.53,180.54,180.43,180.51,2048.0,168.8843,168.8937,168.7908,168.8656,2048.0
2020-07-30 13:00:00,180.45,180.7,180.45,180.6,1810.0,168.8095,169.0434,168.8095,168.9498,1810.0
2020-07-30 13:10:00,180.68,180.93,180.67,180.93,5962.0,169.0247,169.2585,169.0153,169.2585,5962.0
2020-07-30 13:20:00,180.86,180.88,180.58,180.58,6849.0,169.1931,169.2118,168.9311,168.9311,6849.0
2020-07-30 13:30:00,180.58,180.59,180.3,180.3,3782.0,168.9311,168.9405,168.6692,168.6692,3782.0
2020-07-30 13:40:00,180.32,180.47,180.32,180.4,4319.0,168.6879,168.8282,168.6879,168.7627,4319.0
2020-07-30 13:50:00,180.44,180.62,180.44,180.62,3939.0,168.8002,168.9685,168.8002,168.9685,3939.0
2020-07-30 14:00:00,180.6,180.7,180.45,180.67,4009.0,168.9498,169.0434,168.8095,169.0153,4009.0
2020-07-30 14:10:00,180.59,180.6,180.41,180.47,3118.0,168.9405,168.9498,168.7721,168.8282,3118.0
2020-07-30 14:20:00,180.45,180.57,180.3,180.4,5541.0,168.8095,168.9218,168.6692,168.7627,5541.0
2020-07-30 14:30:00,180.49,180.7,180.49,180.68,3020.0,168.8469,169.0434,168.8469,169.0247,3020.0
2020-07-30 14:40:00,180.74,180.82,180.74,180.79,4979.0,169.0808,169.1556,169.0808,169.1276,4979.0
2020-07-30 14:50:00,180.8,180.8,180.63,180.63,2214.0,169.1369,169.1369,168.9779,168.9779,2214.0
2020-07-30 15:00:00,180.67,180.83,180.44,180.46,2720.0,169.0153,169.165,168.8002,168.8189,2720.0
2020-07-30 15:10:00,180.49,180.83,180.45,180.83,3928.0,168.8469,169.165,168.8095,169.165,3928.0
2020-07-30 15:20:00,180.83,180.86,180.72,180.79,4751.0,169.165,169.1931,169.0621,169.1276,4751.0
2020-07-30 15:30:00,180.87,180.92,180.72,180.72,5766.0,169.2024,169.2492,169.0621,169.0621,5766.0
2020-07-30 15:40:00,180.69,180.77,180.54,180.59,30214.0,169.034,169.1089,168.8937,168.9405,30214.0
2020-07-30 15:50:00,180.55,180.78,180.52,180.73,7330.0,168.9031,169.1182,168.875,169.0714,7330.0
2020-07-31 09:30:00,181.84,181.84,180.89,180.89,10806.0,170.1098,170.1098,169.2211,169.2211,10806.0
2020-07-31 09:40:00,180.91,181.23,180.91,180.99,3325.0,169.2398,169.5392,169.2398,169.3147,3325.0
2020-07-31 09:50:00,180.9,181.09,180.74,181.06,6963.0,169.2305,169.4082,169.0808,169.3802,6963.0
2020-07-31 10:00:00,181.16,181.16,180.53,180.58,17462.0,169.4737,169.4737,168.8843,168.9311,17462.0
2020-07-31 10:10:00,180.58,180.58,179.9,179.93,24535.0,168.9311,168.9311,168.295,168.3231,24535.0
2020-07-31 10:20:00,179.93,180.19,179.72,179.89,23640.0,168.3231,168.5663,168.1266,168.2856,23640.0
2020-07-31 10:30:00,179.88,180.22,179.88,180.22,14582.0,168.2763,168.5943,168.2763,168.5943,14582.0
2020-07-31 10:40:00,180.23,180.23,179.71,180.06,18330.0,168.6037,168.6037,168.1172,168.4447,18330.0
2020-07-31 10:50:00,180.04,180.1,179.77,180.09,16312.0,168.426,168.4821,168.1734,168.4727,16312.0
2020-07-31 11:00:00,180.17,180.3,180.1,180.14,21492.0,168.5476,168.6692,168.4821,168.5195,21492.0
2020-07-31 11:10:00,180.14,180.72,180.09,180.68,12091.0,168.5195,169.0621,168.4727,169.0247,12091.0
2020-07-31 11:20:00,180.76,180.76,180.61,180.63,38502.0,169.0995,169.0995,168.9592,168.9779,38502.0
2020-07-31 11:30:00,180.65,180.74,180.3,180.48,20002.0,168.9966,169.0808,168.6692,168.8376,20002.0
2020-07-31 11:40:00,180.47,180.61,180.39,180.57,16098.0,168.8282,168.9592,168.7534,168.9218,16098.0
2020-07-31 11:50:00,180.6,180.6,180.01,180.16,18103.0,168.9498,168.9498,168.3979,168.5382,18103.0
2020-07-31 12:00:00,180.14,180.18,179.75,179.78,46458.0,168.5195,168.5569,168.1547,168.1827,46458.0
2020-07-31 12:10:00,179.86,179.93,179.57,179.63,18480.0,168.2576,168.3231,167.9863,168.0424,18480.0
2020-07-31 12:20:00,179.74,179.94,179.63,179.9,5544.0,168.1453,168.3324,168.0424,168.295,5544.0
2020-07-31 12:30:00,179.86,179.86,179.25,179.31,4871.0,168.2576,168.2576,167.6869,167.743,4871.0
2020-07-31 12:40:00,179.3,179.46,179.26,179.29,2372.0,167.7337,167.8834,167.6963,167.7243,2372.0
2020-07-31 12:50:00,179.35,179.41,179.07,179.16,5887.0,167.7805,167.8366,167.5185,167.6027,5887.0
2020-07-31 13:00:00,179.38,179.54,179.38,179.5,1249.0,167.8085,167.9582,167.8085,167.9208,1249.0
2020-07-31 13:10:00,179.54,179.59,179.29,179.45,43148.0,167.9582,168.005,167.7243,167.874,43148.0
2020-07-31 13:20:00,179.55,179.86,179.55,179.86,6998.0,167.9676,168.2576,167.9676,168.2576,6998.0
2020-07-31 13:30:00,179.86,179.93,179.63,179.66,3061.0,168.2576,168.3231,168.0424,168.0705,3061.0
2020-07-31 13:40:00,179.8,179.9,179.77,179.81,2255.0,168.2014,168.295,168.1734,168.2108,2255.0
2020-07-31 13:50:00,179.92,179.94,179.77,179.77,5042.0,168.3137,168.3324,168.1734,168.1734,5042.0
2020-07-31 14:00:00,179.76,179.97,179.5,179.5,7079.0,168.164,168.3605,167.9208,167.9208,7079.0
2020-07-31 14:10:00,179.54,179.59,179.43,179.46,4816.0,167.9582,168.005,167.8553,167.8834,4816.0
2020-07-31 14:20:00,179.53,179.7,179.53,179.7,4822.0,167.9489,168.1079,167.9489,168.1079,4822.0
2020-07-31 14:30:00,179.79,180.06,179.79,180.01,5380.0,168.1921,168.4447,168.1921,168.3979,5380.0
2020-07-31 14:40:00,179.9,180.24,179.86,180.13,14218.0,168.295,168.6131,168.2576,168.5102,14218.0
2020-07-31 14:50:00,180.16,180.49,180.16,180.49,9711.0,168.5382,168.8469,168.5382,168.8469,9711.0
2020-07-31 15:00:00,180.48,180.78,180.36,180.7,20621.0,168.8376,169.1182,168.7253,169.0434,20621.0
2020-07-31 15:10:00,180.74,180.79,180.53,180.75,27759.0,169.0808,169.1276,168.8843,169.0902,27759.0
2020-07-31 15:20:00,180.82,181.0,180.82,180.92,21614.0,169.1556,169.324,169.1556,169.2492,21614.0
2020-07-31 15:30:00,180.92,181.11,180.86,180.98,18272.0,169.2492,169.4269,169.1931,169.3053,18272.0
2020-07-31 15:40:00,180.91,181.41,180.91,181.39,23770.0,169.2398,169.7076,169.2398,169.6889,23770.0
2020-07-31 15:50:00,181.38,181.89,181.16,181.86,180669.0,169.6795,170.1566,169.4737,170.1286,180669.0
2020-08-03 09:30:00,182.98,183.0,182.63,182.63,26501.0,171.1763,171.195,170.8489,170.8489,26501.0
2020-08-03 09:40:00,182.65,182.89,182.65,182.79,3672.0,170.8676,171.0921,170.8676,170.9986,3672.0
2020-08-03 09:50:00,182.78,182.97,182.73,182.97,3414.0,170.9892,171.1669,170.9424,171.1669,3414.0
2020-08-03 10:00:00,183.02,183.43,183.02,183.28,8082.0,171.2137,171.5973,171.2137,171.457,8082.0
2020-08-03 10:10:00,183.33,183.33,183.2,183.33,2306.0,171.5037,171.5037,171.3821,171.5037,2306.0
2020-08-03 10:20:00,183.3,183.3,183.05,183.15,7153.0,171.4757,171.4757,171.2418,171.3353,7153.0
2020-08-03 10:30:00,183.23,183.32,183.17,183.26,4463.0,171.4102,171.4944,171.354,171.4382,4463.0
2020-08-03 10:40:00,183.27,183.27,182.78,182.78,4097.0,171.4476,171.4476,170.9892,170.9892,4097.0
2020-08-03 10:50:00,182.78,182.99,182.78,182.91,3509.0,170.9892,171.1857,170.9892,171.1108,3509.0
2020-08-03 11:00:00,182.98,183.18,182.98,183.18,2307.0,171.1763,171.3634,171.1763,171.3634,2307.0
2020-08-03 11:10:00,183.16,183.27,183.14,183.27,1734.0,171.3447,171.4476,171.326,171.4476,1734.0
2020-08-03 11:20:00,183.34,183.34,183.32,183.32,300.0,171.5131,171.5131,171.4944,171.4944,300.0
2020-08-03 11:30:00,183.34,183.46,183.33,183.46,1006.0,171.5131,171.6253,171.5037,171.6253,1006.0
2020-08-03 11:40:00,183.49,183.62,183.48,183.58,8403.0,171.6534,171.775,171.644,171.7376,8403.0
2020-08-03 11:50:00,183.51,183.52,183.44,183.46,2963.0,171.6721,171.6815,171.6066,171.6253,2963.0
2020-08-03 12:00:00,183.47,183.47,183.38,183.41,738.0,171.6347,171.6347,171.5505,171.5786,738.0
2020-08-03 12:10:00,183.39,183.5,183.33,183.49,1675.0,171.5599,171.6628,171.5037,171.6534,1675.0
2020-08-03 12:20:00,183.44,183.52,183.38,183.49,6179.0,171.6066,171.6815,171.5505,171.6534,6179.0
2020-08-03 12:30:00,183.44,183.45,183.4,183.4,3811.0,171.6066,171.616,171.5692,171.5692,3811.0
2020-08-03 12:40:00,183.44,183.44,183.33,183.4,898.0,171.6066,171.6066,171.5037,171.5692,898.0
2020-08-03 12:50:00,183.41,183.43,183.38,183.4,4858.0,171.5786,171.5973,171.5505,171.5692,4858.0
2020-08-03 13:00:00,183.4,183.43,183.4,183.4,950.0,171.5692,171.5973,171.5692,171.5692,950.0
2020-08-03 13:10:00,183.44,183.5,183.41,183.49,6100.0,171.6066,171.6628,171.5786,171.6534,6100.0
2020-08-03 13:20:00,183.54,183.58,183.48,183.5,6489.0,171.7002,171.7376,171.644,171.6628,6489.0
2020-08-03 13:30:00,183.56,183.57,183.5,183.51,6239.0,171.7189,171.7282,171.6628,171.6721,6239.0
2020-08-03 13:40:00,183.55,183.55,183.45,183.5,3698.0,171.7095,171.7095,171.616,171.6628,3698.0
2020-08-03 13:50:00,183.46,183.56,183.46,183.54,4618.0,171.6253,171.7189,171.6253,171.7002,4618.0
2020-08-03 14:00:00,183.55,183.56,183.42,183.42,3800.0,171.7095,171.7189,171.5879,171.5879,3800.0
2020-08-03 14:10:00,183.48,183.65,183.46,183.64,5820.0,171.644,171.8031,171.6253,171.7937,5820.0
2020-08-03 14:20:00,183.64,183.69,183.62,183.68,5853.0,171.7937,171.8405,171.775,171.8311,5853.0
2020-08-03 14:30:00,183.72,183.81,183.68,183.77,167723.0,171.8686,171.9528,171.8311,171.9153,167723.0
2020-08-03 14:40:00,183.81,183.82,183.7,183.7,5431.0,171.9528,171.9621,171.8499,171.8499,5431.0
2020-08-03 14:50:00,183.7,183.78,183.68,183.76,6107.0,171.8499,171.9247,171.8311,171.906,6107.0
2020-08-03 15:00:00,183.74,183.77,183.61,183.64,13305.0,171.8873,171.9153,171.7657,171.7937,13305.0
2020-08-03 15:10:00,183.66,183.69,183.3,183.39,72038.0,171.8124,171.8405,171.4757,171.5599,72038.0
2020-08-03 15:20:00,183.42,183.55,183.37,183.45,47687.0,171.5879,171.7095,171.5411,171.616,47687.0
2020-08-03 15:30:00,183.49,183.58,183.16,183.43,10474.0,171.6534,171.7376,171.3447,171.5973,10474.0
2020-08-03 15:40:00,183.45,183.64,183.45,183.53,25039.0,171.616,171.7937,171.616,171.6908,25039.0
2020-08-03 15:50:00,183.54,183.54,183.26,183.36,264121.0,171.7002,171.7002,171.4382,171.5318,264121.0
2020-08-04 09:30:00,183.0,183.35,182.73,182.97,16225.0,171.195,171.5224,170.9424,171.1669,16225.0
2020-08-04 09:40:00,183.05,183.31,183.05,183.31,2500.0,171.2418,171.485,171.2418,171.485,2500.0
2020-08-04 09:50:00,183.28,183.36,183.24,183.34,5165.0,171.457,171.5318,171.4195,171.5131,5165.0
2020-08-04 10:00:00,183.43,183.69,183.4,183.68,59658.0,171.5973,171.8405,171.5692,171.8311,59658.0
2020-08-04 10:10:00,183.7,183.71,183.55,183.61,2434.0,171.8499,171.8592,171.7095,171.7657,2434.0
2020-08-04 10:20:00,183.54,183.56,183.33,183.37,4132.0,171.7002,171.7189,171.5037,171.5411,4132.0
2020-08-04 10:30:00,183.4,183.46,183.32,183.46,2708.0,171.5692,171.6253,171.4944,171.6253,2708.0
2020-08-04 10:40:00,183.48,183.62,183.47,183.62,5942.0,171.644,171.775,171.6347,171.775,5942.0
2020-08-04 10:50:00,183.75,183.84,183.7,183.7,4944.0,171.8966,171.9808,171.8499,171.8499,4944.0
2020-08-04 11:00:00,183.7,183.7,183.62,183.66,1726.0,171.8499,171.8499,171.775,171.8124,1726.0
2020-08-04 11:10:00,183.73,183.8,183.71,183.75,23381.0,171.8779,171.9434,171.8592,171.8966,23381.0
2020-08-04 11:20:00,183.85,183.85,183.6,183.77,1407.0,171.9902,171.9902,171.7563,171.9153,1407.0
2020-08-04 11:30:00,183.7,183.73,183.63,183.66,13285.0,171.8499,171.8779,171.7844,171.8124,13285.0
2020-08-04 11:40:00,183.78,183.81,183.66,183.67,2179.0,171.9247,171.9528,171.8124,171.8218,2179.0
2020-08-04 11:50:00,183.71,183.74,183.68,183.69,158174.0,171.8592,171.8873,171.8311,171.8405,158174.0
2020-08-04 12:00:00,183.67,183.71,183.49,183.49,5456.0,171.8218,171.8592,171.6534,171.6534,5456.0
2020-08-04 12:10:00,183.45,183.5,183.33,183.38,6337.0,171.616,171.6628,171.5037,171.5505,6337.0
2020-08-04 12:20:00,183.41,183.53,183.36,183.53,3411.0,171.5786,171.6908,171.5318,171.6908,3411.0
2020-08-04 12:30:00,183.53,183.56,183.52,183.55,780.0,171.6908,171.7189,171.6815,171.7095,780.0
2020-08-04 12:40:00,183.5,183.57,183.49,183.53,1595.0,171.6628,171.7282,171.6534,171.6908,1595.0
2020-08-04 12:50:00,183.49,183.49,183.42,183.43,800.0,171.6534,171.6534,171.5879,171.5973,800.0
2020-08-04 13:00:00,183.37,183.39,183.32,183.39,5214.0,171.5411,171.5599,171.4944,171.5599,5214.0
2020-08-04 13:10:00,183.43,183.61,183.42,183.6,3562.0,171.5973,171.7657,171.5879,171.7563,3562.0
2020-08-04 13:20:00,183.68,183.68,183.62,183.66,5643.0,171.8311,171.8311,171.775,171.8124,5643.0
2020-08-04 13:30:00,183.61,183.65,183.56,183.64,1845.0,171.7657,171.8031,171.7189,171.7937,1845.0
2020-08-04 13:40:00,183.62,183.62,183.52,183.54,4844.0,171.775,171.775,171.6815,171.7002,4844.0
2020-08-04 13:50:00,183.53,183.66,183.53,183.64,4273.0,171.6908,171.8124,171.6908,171.7937,4273.0
2020-08-04 14:00:00,183.74,183.74,183.58,183.61,2911.0,171.8873,171.8873,171.7376,171.7657,2911.0
2020-08-04 14:10:00,183.61,183.63,183.51,183.56,3478.0,171.7657,171.7844,171.6721,171.7189,3478.0
2020-08-04 14:20:00,183.54,183.57,183.27,183.27,9061.0,171.7002,171.7282,171.4476,171.4476,9061.0
2020-08-04 14:30:00,183.22,183.22,182.88,182.92,10243.0,171.4008,171.4008,171.0828,171.1202,10243.0
2020-08-04 14:40:00,182.87,183.17,182.87,183.14,24192.0,171.0734,171.354,171.0734,171.326,24192.0
2020-08-04 14:50:00,183.19,183.42,183.18,183.41,8728.0,171.3728,171.5879,171.3634,171.5786,8728.0
2020-08-04 15:00:00,183.43,183.52,183.42,183.42,4620.0,171.5973,171.6815,171.5879,171.5879,4620.0
2020-08-04 15:10:00,183.49,183.53,183.42,183.5,5165.0,171.6534,171.6908,171.5879,171.6628,5165.0
2020-08-04 15:20:00,183.49,183.64,183.47,183.58,4437.0,171.6534,171.7937,171.6347,171.7376,4437.0
2020-08-04 15:30:00,183.56,183.61,183.45,183.61,15567.0,171.7189,171.7657,171.616,171.7657,15567.0
2020-08-04 15:40:00,183.61,183.69,183.58,183.68,6227.0,171.7657,171.8405,171.7376,171.8311,6227.0
2020-08-04 15:50:00,183.68,184.02,183.65,184.0,15616.0,171.8311,172.1492,171.8031,172.1305,15616.0
2020-08-05 09:30:00,184.97,185.07,184.78,185.02,16559.0,173.0379,173.1315,172.8602,173.0847,16559.0
2020-08-05 09:40:00,184.95,185.03,184.82,184.95,4732.0,173.0192,173.0941,172.8976,173.0192,4732.0
2020-08-05 09:50:00,185.04,185.12,185.04,185.11,2377.0,173.1034,173.1783,173.1034,173.1689,2377.0
2020-08-05 10:00:00,185.17,185.18,185.04,185.13,3025.0,173.225,173.2344,173.1034,173.1876,3025.0
2020-08-05 10:10:00,185.13,185.19,185.05,185.08,11544.0,173.1876,173.2437,173.1128,173.1408,11544.0
2020-08-05 10:20:00,185.08,185.13,185.05,185.11,6746.0,173.1408,173.1876,173.1128,173.1689,6746.0
2020-08-05 10:30:00,185.05,185.11,184.95,184.95,600.0,173.1128,173.1689,173.0192,173.0192,600.0
2020-08-05 10:40:00,184.99,185.2,184.99,185.15,2092.0,173.0566,173.2531,173.0566,173.2063,2092.0
2020-08-05 10:50:00,185.16,185.21,185.07,185.11,8306.0,173.2157,173.2625,173.1315,173.1689,8306.0
2020-08-05 11:00:00,185.12,185.36,185.11,185.34,6195.0,173.1783,173.4028,173.1689,173.3841,6195.0
2020-08-05 11:10:00,185.35,185.35,185.26,185.26,2575.0,173.3934,173.3934,173.3092,173.3092,2575.0
2020-08-05 11:20:00,185.3,185.31,185.16,185.16,2871.0,173.3466,173.356,173.2157,173.2157,2871.0
2020-08-05 11:30:00,185.16,185.31,185.16,185.3,2849.0,173.2157,173.356,173.2157,173.3466,2849.0
2020-08-05 11:40:00,185.27,185.34,185.08,185.1,10231.0,173.3186,173.3841,173.1408,173.1595,10231.0
2020-08-05 11:50:00,185.12,185.12,184.99,185.0,4080.0,173.1783,173.1783,173.0566,173.066,4080.0
2020-08-05 12:00:00,185.03,185.09,185.01,185.01,3133.0,173.0941,173.1502,173.0754,173.0754,3133.0
2020-08-05 12:10:00,185.05,185.13,185.05,185.08,13909.0,173.1128,173.1876,173.1128,173.1408,13909.0
2020-08-05 12:20:00,185.08,185.12,184.92,184.92,3755.0,173.1408,173.1783,172.9912,172.9912,3755.0
2020-08-05 12:30:00,184.91,185.06,184.91,185.06,2891.0,172.9818,173.1221,172.9818,173.1221,2891.0
2020-08-05 12:40:00,185.09,185.11,185.03,185.11,2453.0,173.1502,173.1689,173.0941,173.1689,2453.0
2020-08-05 12:50:00,185.1,185.11,185.07,185.08,3667.0,173.1595,173.1689,173.1315,173.1408,3667.0
2020-08-05 13:00:00,185.11,185.11,185.02,185.06,3382.0,173.1689,173.1689,173.0847,173.1221,3382.0
2020-08-05 13:10:00,185.08,185.16,185.07,185.13,4032.0,173.1408,173.2157,173.1315,173.1876,4032.0
2020-08-05 13:20:00,185.1,185.2,185.08,185.11,12977.0,173.1595,173.2531,173.1408,173.1689,12977.0
2020-08-05 13:30:00,185.18,185.18,185.11,185.15,27585.0,173.2344,173.2344,173.1689,173.2063,27585.0
2020-08-05 13:40:00,185.19,185.22,185.09,185.13,4110.0,173.2437,173.2718,173.1502,173.1876,4110.0
2020-08-05 13:50:00,185.07,185.16,185.06,185.11,2421.0,173.1315,173.2157,173.1221,173.1689,2421.0
2020-08-05 14:00:00,185.17,185.25,185.17,185.18,3004.0,173.225,173.2999,173.225,173.2344,3004.0
2020-08-05 14:10:00,185.19,185.27,185.19,185.23,2483.0,173.2437,173.3186,173.2437,173.2812,2483.0
2020-08-05 14:20:00,185.21,185.29,185.19,185.27,8678.0,173.2625,173.3373,173.2437,173.3186,8678.0
2020-08-05 14:30:00,185.31,185.35,185.26,185.29,5923.0,173.356,173.3934,173.3092,173.3373,5923.0
2020-08-05 14:40:00,185.29,185.33,185.21,185.21,5354.0,173.3373,173.3747,173.2625,173.2625,5354.0
2020-08-05 14:50:00,185.23,185.25,185.12,185.18,10874.0,173.2812,173.2999,173.1783,173.2344,10874.0
2020-08-05 15:00:00,185.19,185.29,185.1,185.1,7590.0,173.2437,173.3373,173.1595,173.1595,7590.0
2020-08-05 15:10:00,185.09,185.16,185.07,185.16,5869.0,173.1502,173.2157,173.1315,173.2157,5869.0
2020-08-05 15:20:00,185.13,185.21,185.11,185.12,15172.0,173.1876,173.2625,173.1689,173.1783,15172.0
2020-08-05 15:30:00,185.14,185.35,185.08,185.16,9732.0,173.197,173.3934,173.1408,173.2157,9732.0
2020-08-05 15:40:00,185.17,185.24,184.94,184.94,9511.0,173.225,173.2905,173.0099,173.0099,9511.0
2020-08-05 15:50:00,184.86,185.41,184.81,185.3,11935.0,172.935,173.4495,172.8883,173.3466,11935.0
2020-08-06 09:30:00,184.97,185.23,184.78,184.93,23310.0,173.0379,173.2812,172.8602,173.0005,23310.0
2020-08-06 09:40:00,184.96,185.17,184.96,185.17,2250.0,173.0286,173.225,173.0286,173.225,2250.0
2020-08-06 09:50:00,185.12,185.37,184.95,185.37,9885.0,173.1783,173.4121,173.0192,173.4121,9885.0
2020-08-06 10:00:00,185.4,185.4,185.23,185.31,14157.0,173.4402,173.4402,173.2812,173.356,14157.0
2020-08-06 10:10:00,185.28,185.5,185.25,185.44,21703.0,173.3279,173.5337,173.2999,173.4776,21703.0
2020-08-06 10:20:00,185.44,185.56,185.44,185.47,4703.0,173.4776,173.5899,173.4776,173.5057,4703.0
2020-08-06 10:30:00,185.44,185.48,185.21,185.21,4367.0,173.4776,173.515,173.2625,173.2625,4367.0
2020-08-06 10:40:00,185.11,185.11,184.86,184.91,1310.0,173.1689,173.1689,172.935,172.9818,1310.0
2020-08-06 10:50:00,184.79,185.02,184.77,185.02,10876.0,172.8695,173.0847,172.8508,173.0847,10876.0
2020-08-06 11:00:00,184.98,185.12,184.92,185.07,7427.0,173.0473,173.1783,172.9912,173.1315,7427.0
2020-08-06 11:10:00,185.11,185.11,184.94,184.98,2524.0,173.1689,173.1689,173.0099,173.0473,2524.0
2020-08-06 11:20:00,185.07,185.14,184.88,184.95,1660.0,173.1315,173.197,172.9537,173.0192,1660.0
2020-08-06 11:30:00,184.9,185.02,184.85,184.86,3227.0,172.9724,173.0847,172.9257,172.935,3227.0
2020-08-06 11:40:00,184.82,184.93,184.77,184.88,760.0,172.8976,173.0005,172.8508,172.9537,760.0
2020-08-06 11:50:00,184.91,184.95,184.85,184.92,80124.0,172.9818,173.0192,172.9257,172.9912,80124.0
2020-08-06 12:00:00,185.07,185.11,185.05,185.08,16133.0,173.1315,173.1689,173.1128,173.1408,16133.0
2020-08-06 12:10:00,185.05,185.11,185.02,185.08,10001.0,173.1128,173.1689,173.0847,173.1408,10001.0
2020-08-06 12:20:00,185.07,185.18,185.07,185.13,6059.0,173.1315,173.2344,173.1315,173.1876,6059.0
2020-08-06 12:30:00,185.15,185.15,185.09,185.15,2158.0,173.2063,173.2063,173.1502,173.2063,2158.0
2020-08-06 12:40:00,185.14,185.21,185.12,185.21,134504.0,173.197,173.2625,173.1783,173.2625,134504.0
2020-08-06 12:50:00,185.21,185.3,185.21,185.25,32813.0,173.2625,173.3466,173.2625,173.2999,32813.0
2020-08-06 13:00:00,185.32,185.34,185.3,185.32,1953.0,173.3654,173.3841,173.3466,173.3654,1953.0
2020-08-06 13:10:00,185.31,185.32,185.26,185.28,15050.0,173.356,173.3654,173.3092,173.3279,15050.0
2020-08-06 13:20:00,185.31,185.39,185.29,185.35,25602.0,173.356,173.4308,173.3373,173.3934,25602.0
2020-08-06 13:30:00,185.35,185.39,185.28,185.31,18601.0,173.3934,173.4308,173.3279,173.356,18601.0
2020-08-06 13:40:00,185.36,185.45,185.31,185.45,30538.0,173.4028,173.487,173.356,173.487,30538.0
2020-08-06 13:50:00,185.49,185.55,185.44,185.5,23911.0,173.5244,173.5805,173.4776,173.5337,23911.0
2020-08-06 14:00:00,185.68,185.78,185.65,185.72,4278.0,173.7021,173.7957,173.6741,173.7396,4278.0
2020-08-06 14:10:00,185.77,185.84,185.77,185.81,4079.0,173.7863,173.8518,173.7863,173.8237,4079.0
2020-08-06 14:20:00,185.84,185.95,185.84,185.94,1212.0,173.8518,173.9547,173.8518,173.9454,1212.0
2020-08-06 14:30:00,186.05,186.06,186.01,186.02,1197.0,174.0483,174.0576,174.0108,174.0202,1197.0
2020-08-06 14:40:00,186.08,186.17,186.08,186.15,4457.0,174.0763,174.1605,174.0763,174.1418,4457.0
2020-08-06 14:50:00,186.22,186.23,186.17,186.23,909.0,174.2073,174.2167,174.1605,174.2167,909.0
2020-08-06 15:00:00,186.17,186.2,186.1,186.15,8456.0,174.1605,174.1886,174.095,174.1418,8456.0
2020-08-06 15:10:00,186.2,186.38,186.17,186.38,3188.0,174.1886,174.357,174.1605,174.357,3188.0
2020-08-06 15:20:00,186.37,186.39,186.1,186.21,3751.0,174.3476,174.3663,174.095,174.1979,3751.0
2020-08-06 15:30:00,186.22,186.34,186.12,186.25,6491.0,174.2073,174.3196,174.1137,174.2354,6491.0
2020-08-06 15:40:00,186.26,186.28,186.06,186.06,3583.0,174.2447,174.2634,174.0576,174.0576,3583.0
2020-08-06 15:50:00,186.08,186.36,186.08,186.36,24960.0,174.0763,174.3383,174.0763,174.3383,24960.0
2020-08-07 09:30:00,185.73,185.85,185.64,185.77,10990.0,173.7489,173.8612,173.6647,173.7863,10990.0
2020-08-07 09:40:00,185.71,186.03,185.63,186.01,8424.0,173.7302,174.0296,173.6554,174.0108,8424.0
2020-08-07 09:50:00,186.06,186.15,186.04,186.07,5201.0,174.0576,174.1418,174.0389,174.067,5201.0
2020-08-07 10:00:00,186.1,186.14,185.9,186.01,16035.0,174.095,174.1325,173.9079,174.0108,16035.0
2020-08-07 10:10:00,186.0,186.16,185.92,185.92,1767.0,174.0015,174.1512,173.9266,173.9266,1767.0
2020-08-07 10:20:00,185.63,185.96,185.63,185.95,21458.0,173.6554,173.9641,173.6554,173.9547,21458.0
2020-08-07 10:30:00,185.99,186.22,185.99,186.18,3714.0,173.9921,174.2073,173.9921,174.1699,3714.0
2020-08-07 10:40:00,186.22,186.28,186.22,186.25,12773.0,174.2073,174.2634,174.2073,174.2354,12773.0
2020-08-07 10:50:00,186.3,186.42,186.23,186.31,5117.0,174.2821,174.3944,174.2167,174.2915,5117.0
2020-08-07 11:00:00,186.3,186.43,186.28,186.43,2601.0,174.2821,174.4038,174.2634,174.4038,2601.0
2020-08-07 11:10:00,186.4,186.46,186.05,186.07,3363.0,174.3757,174.4318,174.0483,174.067,3363.0
2020-08-07 11:20:00,186.15,186.17,186.01,186.01,1400.0,174.1418,174.1605,174.0108,174.0108,1400.0
2020-08-07 11:30:00,186.02,186.18,186.02,186.17,2056.0,174.0202,174.1699,174.0202,174.1605,2056.0
2020-08-07 11:40:00,186.18,186.24,186.16,186.24,5980.0,174.1699,174.226,174.1512,174.226,5980.0
2020-08-07 11:50:00,186.13,186.16,185.82,185.85,6766.0,174.1231,174.1512,173.8331,173.8612,6766.0
2020-08-07 12:00:00,185.79,185.89,185.74,185.78,2652.0,173.805,173.8986,173.7583,173.7957,2652.0
2020-08-07 12:10:00,185.95,186.06,185.95,186.06,3250.0,173.9547,174.0576,173.9547,174.0576,3250.0
2020-08-07 12:20:00,185.98,186.24,185.96,186.24,6118.0,173.9828,174.226,173.9641,174.226,6118.0
2020-08-07 12:30:00,186.22,186.31,186.16,186.26,4089.0,174.2073,174.2915,174.1512,174.2447,4089.0
2020-08-07 12:40:00,186.27,186.33,186.11,186.12,3972.0,174.2541,174.3102,174.1044,174.1137,3972.0
2020-08-07 12:50:00,186.12,186.12,185.91,185.93,14629.0,174.1137,174.1137,173.9173,173.936,14629.0
2020-08-07 13:00:00,185.93,185.93,185.66,185.69,3419.0,173.936,173.936,173.6834,173.7115,3419.0
2020-08-07 13:10:00,185.46,185.67,185.41,185.62,5630.0,173.4963,173.6928,173.4495,173.646,5630.0
2020-08-07 13:20:00,185.53,185.76,185.43,185.76,5710.0,173.5618,173.777,173.4683,173.777,5710.0
2020-08-07 13:30:00,185.83,185.97,185.77,185.95,1102.0,173.8425,173.9734,173.7863,173.9547,1102.0
2020-08-07 13:40:00,185.99,185.99,185.62,185.62,3462.0,173.9921,173.9921,173.646,173.646,3462.0
2020-08-07 13:50:00,185.54,185.55,185.43,185.43,1854.0,173.5712,173.5805,173.4683,173.4683,1854.0
2020-08-07 14:00:00,185.45,185.66,185.19,185.3,9445.0,173.487,173.6834,173.2437,173.3466,9445.0
2020-08-07 14:10:00,185.29,185.51,185.22,185.26,2595.0,173.3373,173.5431,173.2718,173.3092,2595.0
2020-08-07 14:20:00,185.26,185.27,184.97,185.08,3122.0,173.3092,173.3186,173.0379,173.1408,3122.0
2020-08-07 14:30:00,185.02,185.45,185.02,185.32,3611.0,173.0847,173.487,173.0847,173.3654,3611.0
2020-08-07 14:40:00,185.3,185.54,185.26,185.54,1955.0,173.3466,173.5712,173.3092,173.5712,1955.0
2020-08-07 14:50:00,185.35,185.57,185.35,185.57,1288.0,173.3934,173.5992,173.3934,173.5992,1288.0
2020-08-07 15:00:00,185.53,185.82,185.52,185.73,9759.0,173.5618,173.8331,173.5525,173.7489,9759.0
2020-08-07 15:10:00,185.82,185.82,185.48,185.68,33289.0,173.8331,173.8331,173.515,173.7021,33289.0
2020-08-07 15:20:00,185.63,185.84,185.53,185.61,5942.0,173.6554,173.8518,173.5618,173.6366,5942.0
2020-08-07 15:30:00,185.59,185.91,185.53,185.91,10390.0,173.6179,173.9173,173.5618,173.9173,10390.0
2020-08-07 15:40:00,185.93,186.31,185.85,186.31,6399.0,173.936,174.2915,173.8612,174.2915,6399.0
2020-08-07 15:50:00,186.36,186.36,186.12,186.29,23213.0,174.3383,174.3383,174.1137,174.2728,23213.0
2020-08-10 09:30:00,186.63,186.76,186.56,186.66,27286.0,174.5908,174.7125,174.5254,174.6189,27286.0
2020-08-10 09:40:00,186.66,186.8,186.66,186.7,6608.0,174.6189,174.7499,174.6189,174.6563,6608.0
2020-08-10 09:50:00,186.71,186.71,186.42,186.48,29571.0,174.6657,174.6657,174.3944,174.4505,29571.0
2020-08-10 10:00:00,186.47,186.47,186.24,186.39,8746.0,174.4412,174.4412,174.226,174.3663,8746.0
2020-08-10 10:10:00,186.48,186.62,186.48,186.61,58219.0,174.4505,174.5815,174.4505,174.5721,58219.0
2020-08-10 10:20:00,186.62,186.64,186.45,186.61,3892.0,174.5815,174.6002,174.4225,174.5721,3892.0
2020-08-10 10:30:00,186.63,186.65,186.5,186.55,2519.0,174.5908,174.6096,174.4692,174.516,2519.0
2020-08-10 10:40:00,186.46,186.46,185.94,185.96,5905.0,174.4318,174.4318,173.9454,173.9641,5905.0
2020-08-10 10:50:00,185.86,185.86,185.35,185.35,6443.0,173.8705,173.8705,173.3934,173.3934,6443.0
2020-08-10 11:00:00,185.35,185.68,185.35,185.67,4781.0,173.3934,173.7021,173.3934,173.6928,4781.0
2020-08-10 11:10:00,185.71,185.85,185.7,185.84,9504.0,173.7302,173.8612,173.7208,173.8518,9504.0
2020-08-10 11:20:00,185.79,186.07,185.79,186.06,393.0,173.805,174.067,173.805,174.0576,393.0
2020-08-10 11:30:00,186.06,186.25,186.06,186.16,2686.0,174.0576,174.2354,174.0576,174.1512,2686.0
2020-08-10 11:40:00,186.15,186.15,186.08,186.1,1401.0,174.1418,174.1418,174.0763,174.095,1401.0
2020-08-10 11:50:00,186.17,186.38,186.12,186.38,3807.0,174.1605,174.357,174.1137,174.357,3807.0
2020-08-10 12:00:00,186.41,186.42,186.3,186.42,1780.0,174.385,174.3944,174.2821,174.3944,1780.0
2020-08-10 12:10:00,186.32,186.32,186.25,186.25,4278.0,174.3008,174.3008,174.2354,174.2354,4278.0
2020-08-10 12:20:00,186.28,186.29,186.08,186.08,1310.0,174.2634,174.2728,174.0763,174.0763,1310.0
2020-08-10 12:30:00,186.12,186.18,186.1,186.18,1165.0,174.1137,174.1699,174.095,174.1699,1165.0
2020-08-10 12:40:00,186.24,186.54,186.23,186.47,2843.0,174.226,174.5067,174.2167,174.4412,2843.0
2020-08-10 12:50:00,186.51,186.56,186.51,186.54,2767.0,174.4786,174.5254,174.4786,174.5067,2767.0
2020-08-10 13:00:00,186.52,186.65,186.51,186.65,725.0,174.4879,174.6096,174.4786,174.6096,725.0
2020-08-10 13:10:00,186.64,186.64,186.54,186.59,1785.0,174.6002,174.6002,174.5067,174.5534,1785.0
2020-08-10 13:20:00,186.57,186.58,186.51,186.54,4897.0,174.5347,174.5441,174.4786,174.5067,4897.0
2020-08-10 13:30:00,186.6,186.61,186.56,186.56,1123.0,174.5628,174.5721,174.5254,174.5254,1123.0
2020-08-10 13:40:00,186.46,186.48,186.46,186.48,300.0,174.4318,174.4505,174.4318,174.4505,300.0
2020-08-10 13:50:00,186.47,186.52,186.45,186.46,5473.0,174.4412,174.4879,174.4225,174.4318,5473.0
2020-08-10 14:00:00,186.47,186.68,186.47,186.58,60401.0,174.4412,174.6376,174.4412,174.5441,60401.0
2020-08-10 14:10:00,186.46,186.5,186.45,186.5,1387.0,174.4318,174.4692,174.4225,174.4692,1387.0
2020-08-10 14:20:00,186.51,186.53,186.41,186.53,4137.0,174.4786,174.4973,174.385,174.4973,4137.0
2020-08-10 14:30:00,186.55,186.59,186.52,186.53,784.0,174.516,174.5534,174.4879,174.4973,784.0
2020-08-10 14:40:00,186.51,186.51,186.31,186.39,1429.0,174.4786,174.4786,174.2915,174.3663,1429.0
2020-08-10 14:50:00,186.53,186.68,186.48,186.65,2916.0,174.4973,174.6376,174.4505,174.6096,2916.0
2020-08-10 15:00:00,186.66,186.83,186.62,186.71,72844.0,174.6189,174.7779,174.5815,174.6657,72844.0
2020-08-10 15:10:00,186.77,186.77,186.6,186.6,2021.0,174.7218,174.7218,174.5628,174.5628,2021.0
2020-08-10 15:20:00,186.63,186.71,186.5,186.53,1463.0,174.5908,174.6657,174.4692,174.4973,1463.0
2020-08-10 15:30:00,186.52,186.63,186.51,186.51,9459.0,174.4879,174.5908,174.4786,174.4786,9459.0
2020-08-10 15:40:00,186.56,186.57,186.35,186.35,5933.0,174.5254,174.5347,174.3289,174.3289,5933.0
2020-08-10 15:50:00,186.34,186.7,186.33,186.68,10938.0,174.3196,174.6563,174.3102,174.6376,10938.0
2020-08-11 09:30:00,187.47,187.48,187.03,187.23,14988.0,175.3767,175.386,174.965,175.1521,14988.0
2020-08-11 09:40:00,187.36,187.61,187.29,187.53,14922.0,175.2738,175.5076,175.2083,175.4328,14922.0
2020-08-11 09:50:00,187.54,187.54,187.09,187.11,19470.0,175.4421,175.4421,175.0212,175.0399,19470.0
2020-08-11 10:00:00,187.14,187.14,186.64,186.66,4927.0,175.0679,175.0679,174.6002,174.6189,4927.0
2020-08-11 10:10:00,186.85,187.05,186.66,187.04,21406.0,174.7967,174.9838,174.6189,174.9744,21406.0
2020-08-11 10:20:00,187.12,187.12,187.01,187.09,8014.0,175.0492,175.0492,174.9463,175.0212,8014.0
2020-08-11 10:30:00,187.13,187.24,186.9,187.23,3652.0,175.0586,175.1615,174.8434,175.1521,3652.0
2020-08-11 10:40:00,187.24,187.28,187.1,187.1,3337.0,175.1615,175.1989,175.0305,175.0305,3337.0
2020-08-11 10:50:00,187.12,187.28,187.06,187.19,7538.0,175.0492,175.1989,174.9931,175.1147,7538.0
2020-08-11 11:00:00,187.27,187.42,187.23,187.42,2768.0,175.1896,175.3299,175.1521,175.3299,2768.0
2020-08-11 11:10:00,187.46,187.5,187.44,187.5,3468.0,175.3673,175.4047,175.3486,175.4047,3468.0
2020-08-11 11:20:00,187.55,187.58,187.53,187.53,2817.0,175.4515,175.4796,175.4328,175.4328,2817.0
2020-08-11 11:30:00,187.55,187.56,187.39,187.39,1982.0,175.4515,175.4609,175.3018,175.3018,1982.0
2020-08-11 11:40:00,187.43,187.43,187.38,187.38,5550.0,175.3392,175.3392,175.2925,175.2925,5550.0
2020-08-11 11:50:00,187.39,187.39,187.17,187.19,2434.0,175.3018,175.3018,175.096,175.1147,2434.0
2020-08-11 12:00:00,187.35,187.35,187.16,187.3,7360.0,175.2644,175.2644,175.0867,175.2176,7360.0
2020-08-11 12:10:00,187.36,187.47,187.36,187.47,948.0,175.2738,175.3767,175.2738,175.3767,948.0
2020-08-11 12:20:00,187.48,187.59,187.48,187.59,11216.0,175.386,175.4889,175.386,175.4889,11216.0
2020-08-11 12:30:00,187.52,187.56,187.52,187.54,2204.0,175.4234,175.4609,175.4234,175.4421,2204.0
2020-08-11 12:40:00,187.62,187.68,187.59,187.65,1166.0,175.517,175.5731,175.4889,175.5451,1166.0
2020-08-11 12:50:00,187.56,187.57,187.47,187.5,2191.0,175.4609,175.4702,175.3767,175.4047,2191.0
2020-08-11 13:00:00,187.48,187.59,187.42,187.51,2051.0,175.386,175.4889,175.3299,175.4141,2051.0
2020-08-11 13:10:00,187.51,187.56,187.41,187.51,4437.0,175.4141,175.4609,175.3205,175.4141,4437.0
2020-08-11 13:20:00,187.54,187.8,187.54,187.8,7046.0,175.4421,175.6854,175.4421,175.6854,7046.0
2020-08-11 13:30:00,187.6,187.68,187.6,187.66,2805.0,175.4983,175.5731,175.4983,175.5544,2805.0
2020-08-11 13:40:00,187.59,187.59,187.52,187.53,1085.0,175.4889,175.4889,175.4234,175.4328,1085.0
2020-08-11 13:50:00,187.54,187.68,187.53,187.68,641.0,175.4421,175.5731,175.4328,175.5731,641.0
2020-08-11 14:00:00,187.66,187.71,187.64,187.71,66404.0,175.5544,175.6012,175.5357,175.6012,66404.0
2020-08-11 14:10:00,187.62,187.62,187.44,187.46,1160.0,175.517,175.517,175.3486,175.3673,1160.0
2020-08-11 14:20:00,187.36,187.38,187.13,187.14,3988.0,175.2738,175.2925,175.0586,175.0679,3988.0
2020-08-11 14:30:00,187.02,187.15,186.97,187.03,4891.0,174.9557,175.0773,174.9089,174.965,4891.0
2020-08-11 14:40:00,187.08,187.16,186.92,186.94,13874.0,175.0118,175.0867,174.8621,174.8809,13874.0
2020-08-11 14:50:00,186.94,187.11,186.94,187.11,808.0,174.8809,175.0399,174.8809,175.0399,808.0
2020-08-11 15:00:00,187.17,187.17,186.78,186.79,2460.0,175.096,175.096,174.7312,174.7405,2460.0
2020-08-11 15:10:00,186.69,187.0,185.68,185.68,31930.0,174.647,174.937,173.7021,173.7021,31930.0
2020-08-11 15:20:00,185.99,186.29,185.7,186.25,34396.0,173.9921,174.2728,173.7208,174.2354,34396.0
2020-08-11 15:30:00,186.26,186.26,185.61,185.66,10390.0,174.2447,174.2447,173.6366,173.6834,10390.0
2020-08-11 15:40:00,185.86,185.86,185.25,185.42,4999.0,173.8705,173.8705,173.2999,173.4589,4999.0
2020-08-11 15:50:00,185.37,185.37,184.82,185.17,14208.0,173.4121,173.4121,172.8976,173.225,14208.0
2020-08-12 09:30:00,186.81,187.07,186.79,186.89,72520.0,174.7592,175.0025,174.7405,174.8341,72520.0
2020-08-12 09:40:00,186.92,187.08,186.78,187.08,46809.0,174.8621,175.0118,174.7312,175.0118,46809.0
2020-08-12 09:50:00,187.03,187.24,186.84,187.15,13330.0,174.965,175.1615,174.7873,175.0773,13330.0
2020-08-12 10:00:00,187.2,187.47,187.12,187.26,5766.0,175.1241,175.3767,175.0492,175.1802,5766.0
2020-08-12 10:10:00,187.24,187.37,187.22,187.36,900.0,175.1615,175.2831,175.1428,175.2738,900.0
2020-08-12 10:20:00,187.39,187.6,187.39,187.59,39753.0,175.3018,175.4983,175.3018,175.4889,39753.0
2020-08-12 10:30:00,187.67,187.69,187.56,187.56,1370.0,175.5638,175.5825,175.4609,175.4609,1370.0
2020-08-12 10:40:00,187.56,187.59,187.43,187.43,14111.0,175.4609,175.4889,175.3392,175.3392,14111.0
2020-08-12 10:50:00,187.51,187.68,187.5,187.68,1629.0,175.4141,175.5731,175.4047,175.5731,1629.0
2020-08-12 11:00:00,187.62,187.78,187.57,187.65,2866.0,175.517,175.6667,175.4702,175.5451,2866.0
2020-08-12 11:10:00,187.61,187.63,187.46,187.5,5864.0,175.5076,175.5263,175.3673,175.4047,5864.0
2020-08-12 11:20:00,187.63,187.67,187.55,187.61,431144.0,175.5263,175.5638,175.4515,175.5076,431144.0
2020-08-12 11:30:00,187.61,187.73,187.52,187.56,5788.0,175.5076,175.6199,175.4234,175.4609,5788.0
2020-08-12 11:40:00,187.57,187.64,187.5,187.52,2497.0,175.4702,175.5357,175.4047,175.4234,2497.0
2020-08-12 11:50:00,187.55,187.62,187.45,187.62,3386.0,175.4515,175.517,175.358,175.517,3386.0
2020-08-12 12:00:00,187.71,187.75,187.68,187.75,2709.0,175.6012,175.6386,175.5731,175.6386,2709.0
2020-08-12 12:10:00,187.76,187.86,187.68,187.8,12122.0,175.648,175.7415,175.5731,175.6854,12122.0
2020-08-12 12:20:00,187.8,187.88,187.8,187.86,2598.0,175.6854,175.7602,175.6854,175.7415,2598.0
2020-08-12 12:30:00,187.83,187.85,187.83,187.85,1440.0,175.7134,175.7321,175.7134,175.7321,1440.0
2020-08-12 12:40:00,187.88,187.89,187.68,187.73,40238.0,175.7602,175.7696,175.5731,175.6199,40238.0
2020-08-12 12:50:00,187.73,187.74,187.47,187.48,4823.0,175.6199,175.6292,175.3767,175.386,4823.0
2020-08-12 13:00:00,187.5,187.59,187.49,187.49,3457.0,175.4047,175.4889,175.3954,175.3954,3457.0
2020-08-12 13:10:00,187.37,187.46,187.33,187.33,1358.0,175.2831,175.3673,175.2457,175.2457,1358.0
2020-08-12 13:20:00,187.36,187.36,187.24,187.25,3675.0,175.2738,175.2738,175.1615,175.1709,3675.0
2020-08-12 13:30:00,187.3,187.61,187.3,187.6,2974.0,175.2176,175.5076,175.2176,175.4983,2974.0
2020-08-12 13:40:00,187.62,187.67,187.6,187.67,3950.0,175.517,175.5638,175.4983,175.5638,3950.0
2020-08-12 13:50:00,187.7,187.94,187.69,187.94,2130.0,175.5918,175.8163,175.5825,175.8163,2130.0
2020-08-12 14:00:00,187.91,187.93,187.79,187.8,2292.0,175.7883,175.807,175.676,175.6854,2292.0
2020-08-12 14:10:00,187.87,187.87,187.84,187.85,317.0,175.7509,175.7509,175.7228,175.7321,317.0
2020-08-12 14:20:00,187.92,187.96,187.88,187.91,1781.0,175.7976,175.8351,175.7602,175.7883,1781.0
2020-08-12 14:30:00,187.9,187.9,187.84,187.84,400.0,175.7789,175.7789,175.7228,175.7228,400.0
2020-08-12 14:40:00,187.79,187.93,187.79,187.9,5300.0,175.676,175.807,175.676,175.7789,5300.0
2020-08-12 14:50:00,187.9,187.94,187.78,187.92,50774.0,175.7789,175.8163,175.6667,175.7976,50774.0
2020-08-12 15:00:00,187.98,187.98,187.86,187.88,1761.0,175.8538,175.8538,175.7415,175.7602,1761.0
2020-08-12 15:10:00,187.86,188.16,187.85,188.15,34971.0,175.7415,176.0222,175.7321,176.0128,34971.0
2020-08-12 15:20:00,188.15,188.15,188.02,188.06,27707.0,176.0128,176.0128,175.8912,175.9286,27707.0
2020-08-12 15:30:00,188.01,188.01,187.55,187.78,5986.0,175.8818,175.8818,175.4515,175.6667,5986.0
2020-08-12 15:40:00,187.87,187.96,187.75,187.81,4363.0,175.7509,175.8351,175.6386,175.6947,4363.0
2020-08-12 15:50:00,187.85,187.86,187.66,187.67,10720.0,175.7321,175.7415,175.5544,175.5638,10720.0
2020-08-13 09:30:00,187.26,187.69,187.26,187.69,14406.0,175.1802,175.5825,175.1802,175.5825,14406.0
2020-08-13 09:40:00,187.68,187.87,187.67,187.67,3521.0,175.5731,175.7509,175.5638,175.5638,3521.0
2020-08-13 09:50:00,187.66,188.11,187.65,188.09,2708.0,175.5544,175.9754,175.5451,175.9567,2708.0
2020-08-13 10:00:00,188.03,188.14,188.03,188.03,3580.0,175.9005,176.0034,175.9005,175.9005,3580.0
2020-08-13 10:10:00,188.01,188.1,187.79,187.84,3246.0,175.8818,175.966,175.676,175.7228,3246.0
2020-08-13 10:20:00,188.01,188.15,187.96,188.13,2730.0,175.8818,176.0128,175.8351,175.9941,2730.0
2020-08-13 10:30:00,188.09,188.19,188.02,188.02,3203.0,175.9567,176.0502,175.8912,175.8912,3203.0
2020-08-13 10:40:00,188.05,188.08,187.99,188.07,4026.0,175.9192,175.9473,175.8631,175.938,4026.0
2020-08-13 10:50:00,188.07,188.13,188.03,188.13,1143.0,175.938,175.9941,175.9005,175.9941,1143.0
2020-08-13 11:00:00,188.1,188.27,188.09,188.19,24044.0,175.966,176.1251,175.9567,176.0502,24044.0
2020-08-13 11:10:00,188.2,188.27,188.09,188.23,16269.0,176.0596,176.1251,175.9567,176.0876,16269.0
2020-08-13 11:20:00,188.22,188.25,188.09,188.11,18760.0,176.0783,176.1063,175.9567,175.9754,18760.0
2020-08-13 11:30:00,188.15,188.15,187.95,188.0,19587.0,176.0128,176.0128,175.8257,175.8725,19587.0
2020-08-13 11:40:00,188.07,188.08,187.98,188.04,9685.0,175.938,175.9473,175.8538,175.9099,9685.0
2020-08-13 11:50:00,188.07,188.14,188.02,188.02,4295.0,175.938,176.0034,175.8912,175.8912,4295.0
2020-08-13 12:00:00,188.11,188.28,188.1,188.24,3941.0,175.9754,176.1344,175.966,176.097,3941.0
2020-08-13 12:10:00,188.22,188.26,188.17,188.19,3661.0,176.0783,176.1157,176.0315,176.0502,3661.0
2020-08-13 12:20:00,188.25,188.25,188.16,188.23,2400.0,176.1063,176.1063,176.0222,176.0876,2400.0
2020-08-13 12:30:00,188.18,188.29,188.17,188.19,1385.0,176.0409,176.1438,176.0315,176.0502,1385.0
2020-08-13 12:40:00,188.2,188.33,188.2,188.29,2675.0,176.0596,176.1812,176.0596,176.1438,2675.0
2020-08-13 12:50:00,188.29,188.32,188.2,188.32,900.0,176.1438,176.1718,176.0596,176.1718,900.0
2020-08-13 13:00:00,188.39,188.39,188.19,188.24,1159.0,176.2373,176.2373,176.0502,176.097,1159.0
2020-08-13 13:10:00,188.16,188.23,188.12,188.12,400.0,176.0222,176.0876,175.9847,175.9847,400.0
2020-08-13 13:20:00,188.17,188.17,187.99,187.99,26822.0,176.0315,176.0315,175.8631,175.8631,26822.0
2020-08-13 13:30:00,188.0,188.02,187.7,187.88,4511.0,175.8725,175.8912,175.5918,175.7602,4511.0
2020-08-13 13:40:00,187.79,188.09,187.79,188.09,984.0,175.676,175.9567,175.676,175.9567,984.0
2020-08-13 13:50:00,188.05,188.19,188.05,188.06,13093.0,175.9192,176.0502,175.9192,175.9286,13093.0
2020-08-13 14:00:00,188.09,188.09,187.82,187.84,37780.0,175.9567,175.9567,175.7041,175.7228,37780.0
2020-08-13 14:10:00,187.71,187.83,187.56,187.61,23066.0,175.6012,175.7134,175.4609,175.5076,23066.0
2020-08-13 14:20:00,187.53,187.65,187.27,187.61,55012.0,175.4328,175.5451,175.1896,175.5076,55012.0
2020-08-13 14:30:00,187.57,187.63,187.25,187.3,18575.0,175.4702,175.5263,175.1709,175.2176,18575.0
2020-08-13 14:40:00,187.48,187.64,187.3,187.48,2159.0,175.386,175.5357,175.2176,175.386,2159.0
2020-08-13 14:50:00,187.43,187.44,187.01,187.22,15927.0,175.3392,175.3486,174.9463,175.1428,15927.0
2020-08-13 15:00:00,187.25,187.39,187.12,187.26,11144.0,175.1709,175.3018,175.0492,175.1802,11144.0
2020-08-13 15:10:00,187.17,187.55,187.17,187.51,9557.0,175.096,175.4515,175.096,175.4141,9557.0
2020-08-13 15:20:00,187.53,187.77,187.53,187.73,7929.0,175.4328,175.6573,175.4328,175.6199,7929.0
2020-08-13 15:30:00,187.76,187.83,187.63,187.64,9076.0,175.648,175.7134,175.5263,175.5357,9076.0
2020-08-13 15:40:00,187.57,187.71,187.43,187.51,4899.0,175.4702,175.6012,175.3392,175.4141,4899.0
2020-08-13 15:50:00,187.53,187.64,187.44,187.53,16936.0,175.4328,175.5357,175.3486,175.4328,16936.0
2020-08-14 09:30:00,187.28,187.38,187.15,187.35,8449.0,175.1989,175.2925,175.0773,175.2644,8449.0
2020-08-14 09:40:00,187.37,187.41,187.11,187.21,5013.0,175.2831,175.3205,175.0399,175.1334,5013.0
2020-08-14 09:50:00,187.08,187.48,187.07,187.42,11265.0,175.0118,175.386,175.0025,175.3299,11265.0
2020-08-14 10:00:00,187.51,187.56,187.45,187.45,3175.0,175.4141,175.4609,175.358,175.358,3175.0
2020-08-14 10:10:00,187.55,187.55,187.26,187.37,9403.0,175.4515,175.4515,175.1802,175.2831,9403.0
2020-08-14 10:20:00,187.29,187.41,187.18,187.28,4868.0,175.2083,175.3205,175.1054,175.1989,4868.0
2020-08-14 10:30:00,187.2,187.48,187.2,187.48,3733.0,175.1241,175.386,175.1241,175.386,3733.0
2020-08-14 10:40:00,187.58,187.66,187.5,187.66,1822.0,175.4796,175.5544,175.4047,175.5544,1822.0
2020-08-14 10:50:00,187.68,187.68,187.44,187.45,2425.0,175.5731,175.5731,175.3486,175.358,2425.0
2020-08-14 11:00:00,187.42,187.59,187.3,187.59,54262.0,175.3299,175.4889,175.2176,175.4889,54262.0
2020-08-14 11:10:00,187.54,187.63,187.54,187.57,2295.0,175.4421,175.5263,175.4421,175.4702,2295.0
2020-08-14 11:20:00,187.72,187.72,187.72,187.72,238.0,175.6105,175.6105,175.6105,175.6105,238.0
2020-08-14 11:30:00,187.72,187.73,187.72,187.72,1084.0,175.6105,175.6199,175.6105,175.6105,1084.0
2020-08-14 11:40:00,187.75,187.76,187.67,187.68,1857.0,175.6386,175.648,175.5638,175.5731,1857.0
2020-08-14 11:50:00,187.68,187.69,187.54,187.56,1815.0,175.5731,175.5825,175.4421,175.4609,1815.0
2020-08-14 12:00:00,187.7,187.74,187.7,187.71,2341.0,175.5918,175.6292,175.5918,175.6012,2341.0
2020-08-14 12:10:00,187.75,187.79,187.62,187.63,4976.0,175.6386,175.676,175.517,175.5263,4976.0
2020-08-14 12:20:00,187.62,187.63,187.6,187.6,528.0,175.517,175.5263,175.4983,175.4983,528.0
2020-08-14 12:30:00,187.65,187.76,187.64,187.73,1282.0,175.5451,175.648,175.5357,175.6199,1282.0
2020-08-14 12:40:00,187.73,187.78,187.73,187.75,5976.0,175.6199,175.6667,175.6199,175.6386,5976.0
2020-08-14 12:50:00,187.71,187.71,187.66,187.67,988.0,175.6012,175.6012,175.5544,175.5638,988.0
2020-08-14 13:00:00,187.63,187.63,187.54,187.6,994.0,175.5263,175.5263,175.4421,175.4983,994.0
2020-08-14 13:10:00,187.62,187.69,187.62,187.69,235.0,175.517,175.5825,175.517,175.5825,235.0
2020-08-14 13:20:00,187.64,187.72,187.63,187.72,36747.0,175.5357,175.6105,175.5263,175.6105,36747.0
2020-08-14 13:30:00,187.77,187.77,187.67,187.68,1160.0,175.6573,175.6573,175.5638,175.5731,1160.0
2020-08-14 13:40:00,187.76,187.76,187.69,187.76,635.0,175.648,175.648,175.5825,175.648,635.0
2020-08-14 13:50:00,187.72,187.82,187.72,187.81,2404.0,175.6105,175.7041,175.6105,175.6947,2404.0
2020-08-14 14:00:00,187.84,187.84,187.73,187.76,2152.0,175.7228,175.7228,175.6199,175.648,2152.0
2020-08-14 14:10:00,187.7,187.71,187.7,187.7,530.0,175.5918,175.6012,175.5918,175.5918,530.0
2020-08-14 14:20:00,187.54,187.65,187.52,187.61,3247.0,175.4421,175.5451,175.4234,175.5076,3247.0
2020-08-14 14:30:00,187.67,187.69,187.61,187.61,1772.0,175.5638,175.5825,175.5076,175.5076,1772.0
2020-08-14 14:40:00,187.53,187.56,187.41,187.43,7468.0,175.4328,175.4609,175.3205,175.3392,7468.0
2020-08-14 14:50:00,187.39,187.51,187.38,187.41,3509.0,175.3018,175.4141,175.2925,175.3205,3509.0
2020-08-14 15:00:00,187.38,187.42,187.3,187.33,1620.0,175.2925,175.3299,175.2176,175.2457,1620.0
2020-08-14 15:10:00,187.31,187.32,187.1,187.1,3009.0,175.227,175.2363,175.0305,175.0305,3009.0
2020-08-14 15:20:00,187.15,187.22,187.02,187.16,6775.0,175.0773,175.1428,174.9557,175.0867,6775.0
2020-08-14 15:30:00,187.06,187.12,186.96,187.0,5435.0,174.9931,175.0492,174.8996,174.937,5435.0
2020-08-14 15:40:00,186.97,187.16,186.97,187.09,2165.0,174.9089,175.0867,174.9089,175.0212,2165.0
2020-08-14 15:50:00,186.94,187.5,186.94,187.45,110624.0,174.8809,175.4047,174.8809,175.358,110624.0
2020-08-17 09:30:00,188.06,188.21,187.95,188.19,11998.0,175.9286,176.0689,175.8257,176.0502,11998.0
2020-08-17 09:40:00,188.28,188.34,188.27,188.28,5422.0,176.1344,176.1905,176.1251,176.1344,5422.0
2020-08-17 09:50:00,188.27,188.3,188.15,188.19,10056.0,176.1251,176.1531,176.0128,176.0502,10056.0
2020-08-17 10:00:00,188.21,188.23,188.09,188.1,6341.0,176.0689,176.0876,175.9567,175.966,6341.0
2020-08-17 10:10:00,188.12,188.15,188.0,188.0,98525.0,175.9847,176.0128,175.8725,175.8725,98525.0
2020-08-17 10:20:00,188.01,188.25,188.01,188.25,3452.0,175.8818,176.1063,175.8818,176.1063,3452.0
2020-08-17 10:30:00,188.28,188.34,188.27,188.32,2124.0,176.1344,176.1905,176.1251,176.1718,2124.0
2020-08-17 10:40:00,188.26,188.34,188.26,188.32,6176.0,176.1157,176.1905,176.1157,176.1718,6176.0
2020-08-17 10:50:00,188.33,188.45,188.31,188.33,2019.0,176.1812,176.2934,176.1625,176.1812,2019.0
2020-08-17 11:00:00,188.27,188.27,188.13,188.19,2754.0,176.1251,176.1251,175.9941,176.0502,2754.0
2020-08-17 11:10:00,188.21,188.38,188.21,188.37,3583.0,176.0689,176.228,176.0689,176.2186,3583.0
2020-08-17 11:20:00,188.37,188.4,188.31,188.4,13590.0,176.2186,176.2467,176.1625,176.2467,13590.0
2020-08-17 11:30:00,188.36,188.37,188.22,188.27,4027.0,176.2092,176.2186,176.0783,176.1251,4027.0
2020-08-17 11:40:00,188.23,188.3,188.19,188.24,4430.0,176.0876,176.1531,176.0502,176.097,4430.0
2020-08-17 11:50:00,188.26,188.33,188.26,188.33,4133.0,176.1157,176.1812,176.1157,176.1812,4133.0
2020-08-17 12:00:00,188.36,188.37,188.33,188.33,900.0,176.2092,176.2186,176.1812,176.1812,900.0
2020-08-17 12:10:00,188.28,188.28,188.21,188.24,1700.0,176.1344,176.1344,176.0689,176.097,1700.0
2020-08-17 12:20:00,188.22,188.28,188.22,188.24,1184.0,176.0783,176.1344,176.0783,176.097,1184.0
2020-08-17 12:30:00,188.25,188.34,188.25,188.34,2588.0,176.1063,176.1905,176.1063,176.1905,2588.0
2020-08-17 12:40:00,188.33,188.43,188.31,188.43,1447.0,176.1812,176.2747,176.1625,176.2747,1447.0
2020-08-17 12:50:00,188.45,188.45,188.41,188.42,2596.0,176.2934,176.2934,176.256,176.2654,2596.0
2020-08-17 13:00:00,188.42,188.42,188.39,188.4,3788.0,176.2654,176.2654,176.2373,176.2467,3788.0
2020-08-17 13:10:00,188.41,188.46,188.4,188.42,2416.0,176.256,176.3028,176.2467,176.2654,2416.0
2020-08-17 13:20:00,188.44,188.44,188.36,188.36,13297.0,176.2841,176.2841,176.2092,176.2092,13297.0
2020-08-17 13:30:00,188.41,188.46,188.39,188.42,13146.0,176.256,176.3028,176.2373,176.2654,13146.0
2020-08-17 13:40:00,188.43,188.45,188.41,188.43,4265.0,176.2747,176.2934,176.256,176.2747,4265.0
2020-08-17 13:50:00,188.44,188.44,188.37,188.4,15539.0,176.2841,176.2841,176.2186,176.2467,15539.0
2020-08-17 14:00:00,188.42,188.42,188.36,188.38,912.0,176.2654,176.2654,176.2092,176.228,912.0
2020-08-17 14:10:00,188.38,188.43,188.37,188.43,1184.0,176.228,176.2747,176.2186,176.2747,1184.0
2020-08-17 14:20:00,188.4,188.46,188.4,188.41,1720.0,176.2467,176.3028,176.2467,176.256,1720.0
2020-08-17 14:30:00,188.42,188.46,188.42,188.45,3416.0,176.2654,176.3028,176.2654,176.2934,3416.0
2020-08-17 14:40:00,188.45,188.45,188.31,188.31,4453.0,176.2934,176.2934,176.1625,176.1625,4453.0
2020-08-17 14:50:00,188.33,188.35,188.29,188.34,3097.0,176.1812,176.1999,176.1438,176.1905,3097.0
2020-08-17 15:00:00,188.34,188.35,188.21,188.25,4830.0,176.1905,176.1999,176.0689,176.1063,4830.0
2020-08-17 15:10:00,188.23,188.31,188.18,188.31,3806.0,176.0876,176.1625,176.0409,176.1625,3806.0
2020-08-17 15:20:00,188.28,188.39,188.24,188.39,3517.0,176.1344,176.2373,176.097,176.2373,3517.0
2020-08-17 15:30:00,188.38,188.43,188.37,188.39,3118.0,176.228,176.2747,176.2186,176.2373,3118.0
2020-08-17 15:40:00,188.4,188.49,188.4,188.46,12977.0,176.2467,176.3309,176.2467,176.3028,12977.0
2020-08-17 15:50:00,188.48,188.48,188.26,188.28,12355.0,176.3215,176.3215,176.1157,176.1344,12355.0
2020-08-18 09:30:00,188.57,188.91,188.57,188.91,17297.0,176.4057,176.7238,176.4057,176.7238,17297.0
2020-08-18 09:40:00,188.86,189.01,188.86,188.99,4147.0,176.677,176.8173,176.677,176.7986,4147.0
2020-08-18 09:50:00,188.94,188.95,188.51,188.56,14393.0,176.7518,176.7612,176.3496,176.3963,14393.0
2020-08-18 10:00:00,188.6,188.63,188.1,188.1,2312.0,176.4338,176.4618,175.966,175.966,2312.0
2020-08-18 10:10:00,188.14,188.31,188.06,188.31,6862.0,176.0034,176.1625,175.9286,176.1625,6862.0
2020-08-18 10:20:00,188.31,188.31,187.78,187.78,35000.0,176.1625,176.1625,175.6667,175.6667,35000.0
2020-08-18 10:30:00,187.68,188.05,187.63,188.03,4826.0,175.5731,175.9192,175.5263,175.9005,4826.0
2020-08-18 10:40:00,188.0,188.07,187.86,188.0,17804.0,175.8725,175.938,175.7415,175.8725,17804.0
2020-08-18 10:50:00,188.17,188.26,188.17,188.24,1810.0,176.0315,176.1157,176.0315,176.097,1810.0
2020-08-18 11:00:00,188.29,188.4,188.27,188.37,9535.0,176.1438,176.2467,176.1251,176.2186,9535.0
2020-08-18 11:10:00,188.36,188.44,188.36,188.44,1191.0,176.2092,176.2841,176.2092,176.2841,1191.0
2020-08-18 11:20:00,188.41,188.59,188.4,188.59,1897.0,176.256,176.4244,176.2467,176.4244,1897.0
2020-08-18 11:30:00,188.6,188.65,188.58,188.63,831.0,176.4338,176.4805,176.4151,176.4618,831.0
2020-08-18 11:40:00,188.61,188.65,188.61,188.62,906.0,176.4431,176.4805,176.4431,176.4525,906.0
2020-08-18 11:50:00,188.58,188.63,188.57,188.63,1424.0,176.4151,176.4618,176.4057,176.4618,1424.0
2020-08-18 12:00:00,188.68,188.71,188.63,188.71,2455.0,176.5086,176.5367,176.4618,176.5367,2455.0
2020-08-18 12:10:00,188.68,188.7,188.56,188.58,4588.0,176.5086,176.5273,176.3963,176.4151,4588.0
2020-08-18 12:20:00,188.6,188.62,188.59,188.61,892.0,176.4338,176.4525,176.4244,176.4431,892.0
2020-08-18 12:30:00,188.68,188.78,188.68,188.74,675.0,176.5086,176.6022,176.5086,176.5647,675.0
2020-08-18 12:40:00,188.73,188.85,188.73,188.83,2906.0,176.5554,176.6676,176.5554,176.6489,2906.0
2020-08-18 12:50:00,188.8,188.83,188.79,188.79,1479.0,176.6209,176.6489,176.6115,176.6115,1479.0
2020-08-18 13:00:00,188.75,188.9,188.75,188.9,7816.0,176.5741,176.7144,176.5741,176.7144,7816.0
2020-08-18 13:10:00,188.91,188.91,188.8,188.85,316.0,176.7238,176.7238,176.6209,176.6676,316.0
2020-08-18 13:20:00,188.82,188.82,188.69,188.72,3480.0,176.6396,176.6396,176.518,176.546,3480.0
2020-08-18 13:30:00,188.78,188.88,188.78,188.88,1081.0,176.6022,176.6957,176.6022,176.6957,1081.0
2020-08-18 13:40:00,188.93,188.93,188.85,188.86,1537.0,176.7425,176.7425,176.6676,176.677,1537.0
2020-08-18 13:50:00,188.89,188.9,188.86,188.86,2499.0,176.7051,176.7144,176.677,176.677,2499.0
2020-08-18 14:00:00,188.83,188.83,188.74,188.83,7970.0,176.6489,176.6489,176.5647,176.6489,7970.0
2020-08-18 14:10:00,188.83,188.84,188.74,188.78,26099.0,176.6489,176.6583,176.5647,176.6022,26099.0
2020-08-18 14:20:00,188.79,188.87,188.78,188.84,2507.0,176.6115,176.6864,176.6022,176.6583,2507.0
2020-08-18 14:30:00,188.85,188.86,188.82,188.86,1954.0,176.6676,176.677,176.6396,176.677,1954.0
2020-08-18 14:40:00,188.81,188.88,188.81,188.87,4005.0,176.6302,176.6957,176.6302,176.6864,4005.0
2020-08-18 14:50:00,188.87,188.96,188.87,188.92,3882.0,176.6864,176.7705,176.6864,176.7331,3882.0
2020-08-18 15:00:00,188.91,188.91,188.8,188.8,2420.0,176.7238,176.7238,176.6209,176.6209,2420.0
2020-08-18 15:10:00,188.82,189.02,188.82,188.92,3239.0,176.6396,176.8267,176.6396,176.7331,3239.0
2020-08-18 15:20:00,188.94,188.97,188.77,188.79,3081.0,176.7518,176.7799,176.5928,176.6115,3081.0
2020-08-18 15:30:00,188.83,188.93,188.76,188.77,5257.0,176.6489,176.7425,176.5834,176.5928,5257.0
2020-08-18 15:40:00,188.75,188.89,188.75,188.79,3868.0,176.5741,176.7051,176.5741,176.6115,3868.0
2020-08-18 15:50:00,188.73,188.73,188.6,188.73,13592.0,176.5554,176.5554,176.4338,176.5554,13592.0
2020-08-19 09:30:00,188.93,189.08,188.77,188.97,180567.0,176.7425,176.8828,176.5928,176.7799,180567.0
2020-08-19 09:40:00,188.9,188.96,188.72,188.74,14629.0,176.7144,176.7705,176.546,176.5647,14629.0
2020-08-19 09:50:00,188.7,188.84,188.63,188.74,27637.0,176.5273,176.6583,176.4618,176.5647,27637.0
2020-08-19 10:00:00,188.75,188.9,188.75,188.84,20964.0,176.5741,176.7144,176.5741,176.6583,20964.0
2020-08-19 10:10:00,188.78,188.88,188.76,188.86,7880.0,176.6022,176.6957,176.5834,176.677,7880.0
2020-08-19 10:20:00,188.86,188.95,188.81,188.91,6766.0,176.677,176.7612,176.6302,176.7238,6766.0
2020-08-19 10:30:00,188.95,189.05,188.95,188.98,10042.0,176.7612,176.8547,176.7612,176.7893,10042.0
2020-08-19 10:40:00,188.99,189.01,188.94,188.99,12209.0,176.7986,176.8173,176.7518,176.7986,12209.0
2020-08-19 10:50:00,188.97,189.03,188.91,188.96,32351.0,176.7799,176.836,176.7238,176.7705,32351.0
2020-08-19 11:00:00,188.98,189.07,188.88,188.91,32697.0,176.7893,176.8734,176.6957,176.7238,32697.0
2020-08-19 11:10:00,188.92,188.95,188.88,188.91,12427.0,176.7331,176.7612,176.6957,176.7238,12427.0
2020-08-19 11:20:00,188.9,189.04,188.87,189.01,1824.0,176.7144,176.8454,176.6864,176.8173,1824.0
2020-08-19 11:30:00,189.12,189.23,189.11,189.18,5228.0,176.9202,177.0231,176.9109,176.9764,5228.0
2020-08-19 11:40:00,189.2,189.23,189.16,189.16,3422.0,176.9951,177.0231,176.9576,176.9576,3422.0
2020-08-19 11:50:00,189.18,189.22,189.18,189.21,3566.0,176.9764,177.0138,176.9764,177.0044,3566.0
2020-08-19 12:00:00,189.19,189.22,189.1,189.1,7591.0,176.9857,177.0138,176.9015,176.9015,7591.0
2020-08-19 12:10:00,189.11,189.13,189.09,189.1,1794.0,176.9109,176.9296,176.8922,176.9015,1794.0
2020-08-19 12:20:00,189.11,189.16,189.08,189.14,4504.0,176.9109,176.9576,176.8828,176.9389,4504.0
2020-08-19 12:30:00,189.15,189.15,189.1,189.11,466.0,176.9483,176.9483,176.9015,176.9109,466.0
2020-08-19 12:40:00,189.09,189.11,189.04,189.05,2697.0,176.8922,176.9109,176.8454,176.8547,2697.0
2020-08-19 12:50:00,188.98,189.02,188.97,189.02,3424.0,176.7893,176.8267,176.7799,176.8267,3424.0
2020-08-19 13:00:00,188.98,189.04,188.97,189.04,2416.0,176.7893,176.8454,176.7799,176.8454,2416.0
2020-08-19 13:10:00,189.06,189.08,189.05,189.08,2575.0,176.8641,176.8828,176.8547,176.8828,2575.0
2020-08-19 13:20:00,189.09,189.1,189.06,189.06,5065.0,176.8922,176.9015,176.8641,176.8641,5065.0
2020-08-19 13:30:00,189.06,189.12,189.05,189.1,5013.0,176.8641,176.9202,176.8547,176.9015,5013.0
2020-08-19 13:40:00,189.12,189.2,189.11,189.2,3355.0,176.9202,176.9951,176.9109,176.9951,3355.0
2020-08-19 13:50:00,189.17,189.2,189.15,189.17,5272.0,176.967,176.9951,176.9483,176.967,5272.0
2020-08-19 14:00:00,189.18,189.25,188.88,189.05,203079.0,176.9764,177.0418,176.6957,176.8547,203079.0
2020-08-19 14:10:00,189.01,189.01,188.45,188.45,13431.0,176.8173,176.8173,176.2934,176.2934,13431.0
2020-08-19 14:20:00,188.48,188.61,188.24,188.45,10215.0,176.3215,176.4431,176.097,176.2934,10215.0
2020-08-19 14:30:00,188.45,188.6,188.31,188.47,5557.0,176.2934,176.4338,176.1625,176.3122,5557.0
2020-08-19 14:40:00,188.51,188.66,188.35,188.58,11052.0,176.3496,176.4899,176.1999,176.4151,11052.0
2020-08-19 14:50:00,188.61,188.82,188.61,188.75,6025.0,176.4431,176.6396,176.4431,176.5741,6025.0
2020-08-19 15:00:00,188.72,188.79,188.64,188.75,6544.0,176.546,176.6115,176.4712,176.5741,6544.0
2020-08-19 15:10:00,188.74,188.82,188.53,188.53,11052.0,176.5647,176.6396,176.3683,176.3683,11052.0
2020-08-19 15:20:00,188.52,188.57,188.24,188.3,14856.0,176.3589,176.4057,176.097,176.1531,14856.0
2020-08-19 15:30:00,188.34,188.38,188.14,188.18,20237.0,176.1905,176.228,176.0034,176.0409,20237.0
2020-08-19 15:40:00,188.16,188.34,187.75,187.77,8036.0,176.0222,176.1905,175.6386,175.6573,8036.0
2020-08-19 15:50:00,187.73,188.01,187.6,187.95,55251.0,175.6199,175.8818,175.4983,175.8257,55251.0
2020-08-20 09:30:00,186.79,187.38,186.59,187.36,21843.0,174.7405,175.2925,174.5534,175.2738,21843.0
2020-08-20 09:40:00,187.25,187.49,187.22,187.49,3614.0,175.1709,175.3954,175.1428,175.3954,3614.0
2020-08-20 09:50:00,187.51,187.69,187.5,187.67,5686.0,175.4141,175.5825,175.4047,175.5638,5686.0
2020-08-20 10:00:00,187.56,187.68,187.56,187.68,4154.0,175.4609,175.5731,175.4609,175.5731,4154.0
2020-08-20 10:10:00,187.76,187.96,187.68,187.96,2913.0,175.648,175.8351,175.5731,175.8351,2913.0
2020-08-20 10:20:00,187.98,187.98,187.87,187.89,5663.0,175.8538,175.8538,175.7509,175.7696,5663.0
2020-08-20 10:30:00,188.0,188.0,187.83,187.86,18347.0,175.8725,175.8725,175.7134,175.7415,18347.0
2020-08-20 10:40:00,187.79,187.9,187.79,187.9,944.0,175.676,175.7789,175.676,175.7789,944.0
2020-08-20 10:50:00,187.99,188.09,187.94,187.94,2472.0,175.8631,175.9567,175.8163,175.8163,2472.0
2020-08-20 11:00:00,187.97,187.97,187.84,187.84,1700.0,175.8444,175.8444,175.7228,175.7228,1700.0
2020-08-20 11:10:00,187.78,187.91,187.76,187.84,8501.0,175.6667,175.7883,175.648,175.7228,8501.0
2020-08-20 11:20:00,187.82,188.04,187.8,188.01,1326.0,175.7041,175.9099,175.6854,175.8818,1326.0
2020-08-20 11:30:00,188.0,188.24,188.0,188.23,1877.0,175.8725,176.097,175.8725,176.0876,1877.0
2020-08-20 11:40:00,188.27,188.27,188.23,188.24,885.0,176.1251,176.1251,176.0876,176.097,885.0
2020-08-20 11:50:00,188.2,188.36,188.2,188.36,932.0,176.0596,176.2092,176.0596,176.2092,932.0
2020-08-20 12:00:00,188.29,188.32,188.27,188.32,1965.0,176.1438,176.1718,176.1251,176.1718,1965.0
2020-08-20 12:10:00,188.33,188.36,188.26,188.27,3038.0,176.1812,176.2092,176.1157,176.1251,3038.0
2020-08-20 12:20:00,188.22,188.33,188.21,188.21,2784.0,176.0783,176.1812,176.0689,176.0689,2784.0
2020-08-20 12:30:00,188.27,188.27,188.14,188.2,3187.0,176.1251,176.1251,176.0034,176.0596,3187.0
2020-08-20 12:40:00,188.21,188.23,188.16,188.16,1565.0,176.0689,176.0876,176.0222,176.0222,1565.0
2020-08-20 12:50:00,188.19,188.19,188.16,188.16,1268.0,176.0502,176.0502,176.0222,176.0222,1268.0
2020-08-20 13:00:00,188.13,188.18,188.08,188.1,12239.0,175.9941,176.0409,175.9473,175.966,12239.0
2020-08-20 13:10:00,188.04,188.12,188.04,188.1,1607.0,175.9099,175.9847,175.9099,175.966,1607.0
2020-08-20 13:20:00,188.1,188.21,188.1,188.19,4106.0,175.966,176.0689,175.966,176.0502,4106.0
2020-08-20 13:30:00,188.24,188.33,188.24,188.31,3396.0,176.097,176.1812,176.097,176.1625,3396.0
2020-08-20 13:40:00,188.26,188.32,188.16,188.19,3870.0,176.1157,176.1718,176.0222,176.0502,3870.0
2020-08-20 13:50:00,188.19,188.28,188.18,188.24,1799.0,176.0502,176.1344,176.0409,176.097,1799.0
2020-08-20 14:00:00,188.3,188.3,188.23,188.27,2627.0,176.1531,176.1531,176.0876,176.1251,2627.0
2020-08-20 14:10:00,188.28,188.37,188.27,188.34,2444.0,176.1344,176.2186,176.1251,176.1905,2444.0
2020-08-20 14:20:00,188.36,188.5,188.35,188.46,16203.0,176.2092,176.3402,176.1999,176.3028,16203.0
2020-08-20 14:30:00,188.52,188.56,188.5,188.5,2541.0,176.3589,176.3963,176.3402,176.3402,2541.0
2020-08-20 14:40:00,188.52,188.54,188.45,188.54,1121.0,176.3589,176.3776,176.2934,176.3776,1121.0
2020-08-20 14:50:00,188.53,188.62,188.53,188.62,4159.0,176.3683,176.4525,176.3683,176.4525,4159.0
2020-08-20 15:00:00,188.6,188.82,188.6,188.79,13920.0,176.4338,176.6396,176.4338,176.6115,13920.0
2020-08-20 15:10:00,188.73,188.75,188.54,188.54,5718.0,176.5554,176.5741,176.3776,176.3776,5718.0
2020-08-20 15:20:00,188.57,188.57,188.36,188.49,40578.0,176.4057,176.4057,176.2092,176.3309,40578.0
2020-08-20 15:30:00,188.44,188.56,188.41,188.56,6758.0,176.2841,176.3963,176.256,176.3963,6758.0
2020-08-20 15:40:00,188.59,188.9,188.59,188.84,15774.0,176.4244,176.7144,176.4244,176.6583,15774.0
2020-08-20 15:50:00,188.62,188.71,188.55,188.57,215853.0,176.4525,176.5367,176.387,176.4057,215853.0
2020-08-21 09:30:00,188.53,188.6,188.32,188.32,25317.0,176.3683,176.4338,176.1718,176.1718,25317.0
2020-08-21 09:40:00,188.39,188.83,188.3,188.83,5361.0,176.2373,176.6489,176.1531,176.6489,5361.0
2020-08-21 09:50:00,188.57,188.76,188.57,188.71,1226.0,176.4057,176.5834,176.4057,176.5367,1226.0
2020-08-21 10:00:00,188.8,188.81,188.51,188.74,2487.0,176.6209,176.6302,176.3496,176.5647,2487.0
2020-08-21 10:10:00,188.72,188.72,188.44,188.53,16241.0,176.546,176.546,176.2841,176.3683,16241.0
2020-08-21 10:20:00,188.49,188.62,188.44,188.62,2299.0,176.3309,176.4525,176.2841,176.4525,2299.0
2020-08-21 10:30:00,188.73,188.83,188.68,188.82,3340.0,176.5554,176.6489,176.5086,176.6396,3340.0
2020-08-21 10:40:00,188.79,188.87,188.7,188.73,7035.0,176.6115,176.6864,176.5273,176.5554,7035.0
2020-08-21 10:50:00,188.83,188.89,188.77,188.78,7840.0,176.6489,176.7051,176.5928,176.6022,7840.0
2020-08-21 11:00:00,188.72,188.73,188.6,188.7,6205.0,176.546,176.5554,176.4338,176.5273,6205.0
2020-08-21 11:10:00,188.62,188.73,188.5,188.55,4833.0,176.4525,176.5554,176.3402,176.387,4833.0
2020-08-21 11:20:00,188.61,188.77,188.61,188.74,3239.0,176.4431,176.5928,176.4431,176.5647,3239.0
2020-08-21 11:30:00,188.7,188.75,188.55,188.59,6594.0,176.5273,176.5741,176.387,176.4244,6594.0
2020-08-21 11:40:00,188.61,188.61,188.45,188.53,4131.0,176.4431,176.4431,176.2934,176.3683,4131.0
2020-08-21 11:50:00,188.58,188.58,188.42,188.42,3438.0,176.4151,176.4151,176.2654,176.2654,3438.0
2020-08-21 12:00:00,188.38,188.7,188.38,188.7,1785.0,176.228,176.5273,176.228,176.5273,1785.0
2020-08-21 12:10:00,188.71,188.85,188.71,188.84,1977.0,176.5367,176.6676,176.5367,176.6583,1977.0
2020-08-21 12:20:00,188.82,188.87,188.78,188.81,2134.0,176.6396,176.6864,176.6022,176.6302,2134.0
2020-08-21 12:30:00,188.78,188.84,188.77,188.79,4534.0,176.6022,176.6583,176.5928,176.6115,4534.0
2020-08-21 12:40:00,188.75,188.82,188.75,188.81,2802.0,176.5741,176.6396,176.5741,176.6302,2802.0
2020-08-21 12:50:00,188.83,188.83,188.69,188.72,11227.0,176.6489,176.6489,176.518,176.546,11227.0
2020-08-21 13:00:00,188.76,188.76,188.59,188.74,3246.0,176.5834,176.5834,176.4244,176.5647,3246.0
2020-08-21 13:10:00,188.77,188.78,188.76,188.76,799.0,176.5928,176.6022,176.5834,176.5834,799.0
2020-08-21 13:20:00,188.68,188.75,188.64,188.75,5444.0,176.5086,176.5741,176.4712,176.5741,5444.0
2020-08-21 13:30:00,188.7,188.88,188.7,188.88,1136.0,176.5273,176.6957,176.5273,176.6957,1136.0
2020-08-21 13:40:00,188.86,188.94,188.84,188.84,7756.0,176.677,176.7518,176.6583,176.6583,7756.0
2020-08-21 13:50:00,188.86,188.88,188.75,188.84,2575.0,176.677,176.6957,176.5741,176.6583,2575.0
2020-08-21 14:00:00,188.86,188.91,188.82,188.91,4013.0,176.677,176.7238,176.6396,176.7238,4013.0
2020-08-21 14:10:00,188.91,188.96,188.89,188.94,3523.0,176.7238,176.7705,176.7051,176.7518,3523.0
2020-08-21 14:20:00,188.95,188.98,188.95,188.98,663.0,176.7612,176.7893,176.7612,176.7893,663.0
2020-08-21 14:30:00,189.02,189.15,189.02,189.07,7247.0,176.8267,176.9483,176.8267,176.8734,7247.0
2020-08-21 14:40:00,189.05,189.14,189.0,189.06,14253.0,176.8547,176.9389,176.808,176.8641,14253.0
2020-08-21 14:50:00,189.06,189.21,189.06,189.15,2913.0,176.8641,177.0044,176.8641,176.9483,2913.0
2020-08-21 15:00:00,189.18,189.28,189.18,189.28,5855.0,176.9764,177.0699,176.9764,177.0699,5855.0
2020-08-21 15:10:00,189.28,189.3,189.19,189.23,4425.0,177.0699,177.0886,176.9857,177.0231,4425.0
2020-08-21 15:20:00,189.16,189.27,189.16,189.21,5858.0,176.9576,177.0605,176.9576,177.0044,5858.0
2020-08-21 15:30:00,189.18,189.24,189.12,189.14,22064.0,176.9764,177.0325,176.9202,176.9389,22064.0
2020-08-21 15:40:00,189.13,189.13,189.0,189.02,13996.0,176.9296,176.9296,176.808,176.8267,13996.0
2020-08-21 15:50:00,189.04,189.25,189.04,189.17,22871.0,176.8454,177.0418,176.8454,176.967,22871.0
2020-08-24 09:30:00,190.66,190.84,190.47,190.52,59947.0,178.3609,178.5293,178.1831,178.2299,59947.0
2020-08-24 09:40:00,190.54,190.64,190.51,190.56,4645.0,178.2486,178.3422,178.2206,178.2673,4645.0
2020-08-24 09:50:00,190.58,190.6,190.15,190.4,4916.0,178.286,178.3048,177.8838,178.1177,4916.0
2020-08-24 10:00:00,190.3,190.32,190.13,190.29,6550.0,178.0241,178.0428,177.8651,178.0147,6550.0
2020-08-24 10:10:00,190.22,190.55,190.2,190.54,7412.0,177.9493,178.258,177.9306,178.2486,7412.0
2020-08-24 10:20:00,190.67,190.7,190.45,190.45,21681.0,178.3702,178.3983,178.1644,178.1644,21681.0
2020-08-24 10:30:00,190.45,190.56,190.32,190.56,63131.0,178.1644,178.2673,178.0428,178.2673,63131.0
2020-08-24 10:40:00,190.45,190.45,190.14,190.25,2300.0,178.1644,178.1644,177.8744,177.9773,2300.0
2020-08-24 10:50:00,190.27,190.3,189.85,189.98,2699.0,177.996,178.0241,177.6031,177.7247,2699.0
2020-08-24 11:00:00,190.14,190.31,190.14,190.3,2510.0,177.8744,178.0335,177.8744,178.0241,2510.0
2020-08-24 11:10:00,190.3,190.3,190.22,190.24,1930.0,178.0241,178.0241,177.9493,177.968,1930.0
2020-08-24 11:20:00,190.29,190.32,190.16,190.16,1344.0,178.0147,178.0428,177.8931,177.8931,1344.0
2020-08-24 11:30:00,190.26,190.36,190.22,190.26,14185.0,177.9867,178.0802,177.9493,177.9867,14185.0
2020-08-24 11:40:00,190.31,190.4,190.31,190.4,1673.0,178.0335,178.1177,178.0335,178.1177,1673.0
2020-08-24 11:50:00,190.41,190.43,190.31,190.43,4017.0,178.127,178.1457,178.0335,178.1457,4017.0
2020-08-24 12:00:00,190.47,190.47,190.41,190.41,2004.0,178.1831,178.1831,178.127,178.127,2004.0
2020-08-24 12:10:00,190.4,190.53,190.4,190.5,15118.0,178.1177,178.2393,178.1177,178.2112,15118.0
2020-08-24 12:20:00,190.34,190.35,190.34,190.34,1241.0,178.0615,178.0709,178.0615,178.0615,1241.0
2020-08-24 12:30:00,190.3,190.41,190.3,190.39,3563.0,178.0241,178.127,178.0241,178.1083,3563.0
2020-08-24 12:40:00,190.26,190.42,190.26,190.39,1044.0,177.9867,178.1364,177.9867,178.1083,1044.0
2020-08-24 12:50:00,190.3,190.33,190.27,190.3,1624.0,178.0241,178.0522,177.996,178.0241,1624.0
2020-08-24 13:00:00,190.28,190.5,190.27,190.42,2800.0,178.0054,178.2112,177.996,178.1364,2800.0
2020-08-24 13:10:00,190.46,190.46,190.41,190.42,804.0,178.1738,178.1738,178.127,178.1364,804.0
2020-08-24 13:20:00,190.43,190.45,190.33,190.36,7053.0,178.1457,178.1644,178.0522,178.0802,7053.0
2020-08-24 13:30:00,190.31,190.38,190.31,190.37,2693.0,178.0335,178.0989,178.0335,178.0896,2693.0
2020-08-24 13:40:00,190.37,190.37,190.21,190.21,3316.0,178.0896,178.0896,177.9399,177.9399,3316.0
2020-08-24 13:50:00,190.18,190.37,190.18,190.3,5512.0,177.9118,178.0896,177.9118,178.0241,5512.0
2020-08-24 14:00:00,190.3,190.38,190.3,190.38,4769.0,178.0241,178.0989,178.0241,178.0989,4769.0
2020-08-24 14:10:00,190.36,190.46,190.35,190.42,2831.0,178.0802,178.1738,178.0709,178.1364,2831.0
2020-08-24 14:20:00,190.31,190.34,190.26,190.31,1168.0,178.0335,178.0615,177.9867,178.0335,1168.0
2020-08-24 14:30:00,190.26,190.33,190.16,190.2,1940.0,177.9867,178.0522,177.8931,177.9306,1940.0
2020-08-24 14:40:00,190.17,190.24,190.13,190.23,4470.0,177.9025,177.968,177.8651,177.9586,4470.0
2020-08-24 14:50:00,190.14,190.24,190.08,190.18,4482.0,177.8744,177.968,177.8183,177.9118,4482.0
2020-08-24 15:00:00,190.14,190.2,190.02,190.06,7083.0,177.8744,177.9306,177.7622,177.7996,7083.0
2020-08-24 15:10:00,190.05,190.16,189.97,190.15,4052.0,177.7902,177.8931,177.7154,177.8838,4052.0
2020-08-24 15:20:00,190.17,190.4,190.17,190.39,6729.0,177.9025,178.1177,177.9025,178.1083,6729.0
2020-08-24 15:30:00,190.42,190.51,190.36,190.46,21186.0,178.1364,178.2206,178.0802,178.1738,21186.0
2020-08-24 15:40:00,190.55,190.7,190.55,190.61,24484.0,178.258,178.3983,178.258,178.3141,24484.0
2020-08-24 15:50:00,190.62,190.94,190.6,190.94,25130.0,178.3235,178.6228,178.3048,178.6228,25130.0
2020-08-25 09:30:00,191.31,191.41,190.98,191.02,20753.0,178.969,179.0625,178.6602,178.6977,20753.0
2020-08-25 09:40:00,190.95,191.15,190.92,191.13,5889.0,178.6322,178.8193,178.6041,178.8006,5889.0
2020-08-25 09:50:00,191.06,191.1,190.92,191.1,6187.0,178.7351,178.7725,178.6041,178.7725,6187.0
2020-08-25 10:00:00,191.13,191.13,190.73,190.74,6312.0,178.8006,178.8006,178.4264,178.4357,6312.0
2020-08-25 10:10:00,190.72,191.11,190.69,191.11,6004.0,178.417,178.7819,178.3889,178.7819,6004.0
2020-08-25 10:20:00,190.98,191.03,190.78,190.85,6609.0,178.6602,178.707,178.4731,178.5386,6609.0
2020-08-25 10:30:00,190.68,190.89,190.68,190.89,8492.0,178.3796,178.576,178.3796,178.576,8492.0
2020-08-25 10:40:00,190.82,190.89,190.69,190.69,6999.0,178.5106,178.576,178.3889,178.3889,6999.0
2020-08-25 10:50:00,190.65,190.69,190.6,190.63,9405.0,178.3515,178.3889,178.3048,178.3328,9405.0
2020-08-25 11:00:00,190.79,190.93,190.79,190.9,763.0,178.4825,178.6135,178.4825,178.5854,763.0
2020-08-25 11:10:00,191.02,191.21,191.01,191.1,2530.0,178.6977,178.8754,178.6883,178.7725,2530.0
2020-08-25 11:20:00,191.06,191.06,190.97,190.97,700.0,178.7351,178.7351,178.6509,178.6509,700.0
2020-08-25 11:30:00,190.99,190.99,190.84,190.84,681.0,178.6696,178.6696,178.5293,178.5293,681.0
2020-08-25 11:40:00,190.81,190.81,190.58,190.69,2050.0,178.5012,178.5012,178.286,178.3889,2050.0
2020-08-25 11:50:00,190.75,190.79,190.71,190.79,1190.0,178.4451,178.4825,178.4077,178.4825,1190.0
2020-08-25 12:00:00,190.75,190.84,190.69,190.84,1534.0,178.4451,178.5293,178.3889,178.5293,1534.0
2020-08-25 12:10:00,190.81,190.82,190.62,190.76,3698.0,178.5012,178.5106,178.3235,178.4544,3698.0
2020-08-25 12:20:00,190.76,190.91,190.76,190.88,500.0,178.4544,178.5948,178.4544,178.5667,500.0
2020-08-25 12:30:00,190.83,191.0,190.83,191.0,929.0,178.5199,178.6789,178.5199,178.6789,929.0
2020-08-25 12:40:00,190.98,191.07,190.98,191.06,1781.0,178.6602,178.7444,178.6602,178.7351,1781.0
2020-08-25 12:50:00,190.97,191.03,190.97,191.01,59798.0,178.6509,178.707,178.6509,178.6883,59798.0
2020-08-25 13:00:00,190.93,190.98,190.87,190.98,1692.0,178.6135,178.6602,178.5573,178.6602,1692.0
2020-08-25 13:10:00,191.03,191.1,191.03,191.1,1696.0,178.707,178.7725,178.707,178.7725,1696.0
2020-08-25 13:20:00,191.08,191.15,191.06,191.13,7231.0,178.7538,178.8193,178.7351,178.8006,7231.0
2020-08-25 13:30:00,191.15,191.18,191.12,191.15,24018.0,178.8193,178.8473,178.7912,178.8193,24018.0
2020-08-25 13:40:00,191.17,191.18,191.13,191.15,717.0,178.838,178.8473,178.8006,178.8193,717.0
2020-08-25 13:50:00,191.1,191.13,191.06,191.06,1372.0,178.7725,178.8006,178.7351,178.7351,1372.0
2020-08-25 14:00:00,191.09,191.13,191.0,191.12,89427.0,178.7631,178.8006,178.6789,178.7912,89427.0
2020-08-25 14:10:00,191.15,191.26,191.04,191.24,10391.0,178.8193,178.9222,178.7164,178.9035,10391.0
2020-08-25 14:20:00,191.2,191.31,191.19,191.28,11174.0,178.866,178.969,178.8567,178.9409,11174.0
2020-08-25 14:30:00,191.25,191.33,191.25,191.25,53855.0,178.9128,178.9877,178.9128,178.9128,53855.0
2020-08-25 14:40:00,191.3,191.37,191.29,191.35,2616.0,178.9596,179.0251,178.9502,179.0064,2616.0
2020-08-25 14:50:00,191.3,191.42,191.3,191.39,3119.0,178.9596,179.0719,178.9596,179.0438,3119.0
2020-08-25 15:00:00,191.37,191.39,191.26,191.35,4835.0,179.0251,179.0438,178.9222,179.0064,4835.0
2020-08-25 15:10:00,191.39,191.49,191.38,191.49,4130.0,179.0438,179.1373,179.0344,179.1373,4130.0
2020-08-25 15:20:00,191.5,191.56,191.45,191.54,6638.0,179.1467,179.2028,179.0999,179.1841,6638.0
2020-08-25 15:30:00,191.54,191.6,191.53,191.58,10910.0,179.1841,179.2402,179.1748,179.2215,10910.0
2020-08-25 15:40:00,191.6,191.6,191.49,191.53,17421.0,179.2402,179.2402,179.1373,179.1748,17421.0
2020-08-25 15:50:00,191.51,191.62,191.47,191.58,126744.0,179.156,179.259,179.1186,179.2215,126744.0
2020-08-26 09:30:00,191.96,191.96,191.74,191.85,13877.0,179.577,179.577,179.3712,179.4741,13877.0
2020-08-26 09:40:00,191.82,192.0,191.75,191.99,7825.0,179.4461,179.6144,179.3806,179.6051,7825.0
2020-08-26 09:50:00,192.02,192.09,191.92,192.07,2620.0,179.6332,179.6986,179.5396,179.6799,2620.0
2020-08-26 10:00:00,192.07,192.14,191.95,192.08,3815.0,179.6799,179.7454,179.5677,179.6893,3815.0
2020-08-26 10:10:00,192.13,192.15,192.03,192.12,3856.0,179.7361,179.7548,179.6425,179.7267,3856.0
2020-08-26 10:20:00,192.1,192.24,192.1,192.24,20174.0,179.708,179.839,179.708,179.839,20174.0
2020-08-26 10:30:00,192.19,192.37,192.19,192.35,1474.0,179.7922,179.9606,179.7922,179.9419,1474.0
2020-08-26 10:40:00,192.39,192.39,192.39,192.39,230.0,179.9793,179.9793,179.9793,179.9793,230.0
2020-08-26 10:50:00,192.41,192.42,192.36,192.4,311.0,179.998,180.0073,179.9512,179.9886,311.0
2020-08-26 11:00:00,192.42,192.45,192.39,192.39,684.0,180.0073,180.0354,179.9793,179.9793,684.0
2020-08-26 11:10:00,192.47,192.47,192.36,192.36,2187.0,180.0541,180.0541,179.9512,179.9512,2187.0
2020-08-26 11:20:00,192.32,192.45,192.32,192.45,5497.0,179.9138,180.0354,179.9138,180.0354,5497.0
2020-08-26 11:30:00,192.47,192.54,192.46,192.5,5725.0,180.0541,180.1196,180.0448,180.0822,5725.0
2020-08-26 11:40:00,192.61,192.71,192.61,192.68,52329.0,180.1851,180.2786,180.1851,180.2506,52329.0
2020-08-26 11:50:00,192.69,192.79,192.68,192.78,1111.0,180.2599,180.3535,180.2506,180.3441,1111.0
2020-08-26 12:00:00,192.74,193.0,192.71,192.98,9373.0,180.3067,180.5499,180.2786,180.5312,9373.0
2020-08-26 12:10:00,193.0,193.16,193.0,193.14,6723.0,180.5499,180.6996,180.5499,180.6809,6723.0
2020-08-26 12:20:00,193.14,193.3,193.12,193.29,1073.0,180.6809,180.8306,180.6622,180.8212,1073.0
2020-08-26 12:30:00,193.23,193.24,193.06,193.08,4998.0,180.7651,180.7745,180.6061,180.6248,4998.0
2020-08-26 12:40:00,193.07,193.07,192.92,193.01,3554.0,180.6154,180.6154,180.4751,180.5593,3554.0
2020-08-26 12:50:00,193.16,193.16,193.1,193.1,926.0,180.6996,180.6996,180.6435,180.6435,926.0
2020-08-26 13:00:00,193.11,193.28,193.1,193.22,6266.0,180.6528,180.8119,180.6435,180.7557,6266.0
2020-08-26 13:10:00,193.23,193.27,193.19,193.23,3590.0,180.7651,180.8025,180.7277,180.7651,3590.0
2020-08-26 13:20:00,193.17,193.28,193.15,193.21,4724.0,180.709,180.8119,180.6903,180.7464,4724.0
2020-08-26 13:30:00,193.14,193.37,193.14,193.37,4514.0,180.6809,180.8961,180.6809,180.8961,4514.0
2020-08-26 13:40:00,193.33,193.35,193.24,193.34,112172.0,180.8586,180.8774,180.7745,180.868,112172.0
2020-08-26 13:50:00,193.34,193.37,193.25,193.31,17253.0,180.868,180.8961,180.7838,180.8399,17253.0
2020-08-26 14:00:00,193.37,193.54,193.31,193.52,7218.0,180.8961,181.0551,180.8399,181.0364,7218.0
2020-08-26 14:10:00,193.55,193.63,193.47,193.62,6713.0,181.0645,181.1393,180.9896,181.1299,6713.0
2020-08-26 14:20:00,193.62,193.74,193.62,193.73,1717.0,181.1299,181.2422,181.1299,181.2328,1717.0
2020-08-26 14:30:00,193.73,193.74,193.25,193.33,9998.0,181.2328,181.2422,180.7838,180.8586,9998.0
2020-08-26 14:40:00,193.33,193.44,193.05,193.23,65962.0,180.8586,180.9615,180.5967,180.7651,65962.0
2020-08-26 14:50:00,193.28,193.34,192.89,192.98,15148.0,180.8119,180.868,180.447,180.5312,15148.0
2020-08-26 15:00:00,192.9,193.34,192.87,193.34,17114.0,180.4564,180.868,180.4283,180.868,17114.0
2020-08-26 15:10:00,193.33,193.45,193.33,193.4,13249.0,180.8586,180.9709,180.8586,180.9241,13249.0
2020-08-26 15:20:00,193.38,193.65,193.33,193.65,3304.0,180.9054,181.158,180.8586,181.158,3304.0
2020-08-26 15:30:00,193.65,193.65,193.42,193.48,8988.0,181.158,181.158,180.9428,180.999,8988.0
2020-08-26 15:40:00,193.4,193.56,193.38,193.56,6965.0,180.9241,181.0738,180.9054,181.0738,6965.0
2020-08-26 15:50:00,193.6,193.71,193.49,193.54,38622.0,181.1112,181.2141,181.0083,181.0551,38622.0
2020-08-27 09:30:00,194.12,194.12,193.63,193.63,12777.0,181.5977,181.5977,181.1393,181.1393,12777.0
2020-08-27 09:40:00,193.77,194.07,193.7,194.07,2800.0,181.2703,181.5509,181.2048,181.5509,2800.0
2020-08-27 09:50:00,194.07,194.64,194.06,194.6,5156.0,181.5509,182.0841,181.5416,182.0467,5156.0
2020-08-27 10:00:00,194.46,194.46,193.71,193.72,8062.0,181.9158,181.9158,181.2141,181.2235,8062.0
2020-08-27 10:10:00,193.7,194.15,193.56,194.15,7887.0,181.2048,181.6257,181.0738,181.6257,7887.0
2020-08-27 10:20:00,194.14,194.35,194.13,194.34,30604.0,181.6164,181.8128,181.607,181.8035,30604.0
2020-08-27 10:30:00,194.56,194.75,194.55,194.61,5070.0,182.0093,182.187,181.9999,182.0561,5070.0
2020-08-27 10:40:00,194.43,194.55,194.3,194.3,3536.0,181.8877,181.9999,181.7661,181.7661,3536.0
2020-08-27 10:50:00,194.29,194.65,194.29,194.59,8061.0,181.7567,182.0935,181.7567,182.0374,8061.0
2020-08-27 11:00:00,194.89,194.93,194.69,194.69,1448.0,182.318,182.3554,182.1309,182.1309,1448.0
2020-08-27 11:10:00,194.66,194.7,194.46,194.46,3601.0,182.1028,182.1403,181.9158,181.9158,3601.0
2020-08-27 11:20:00,194.41,194.54,194.35,194.48,7470.0,181.869,181.9906,181.8128,181.9345,7470.0
2020-08-27 11:30:00,194.43,194.72,194.31,194.72,17155.0,181.8877,182.159,181.7754,182.159,17155.0
2020-08-27 11:40:00,194.75,194.99,194.75,194.97,1373.0,182.187,182.4116,182.187,182.3929,1373.0
2020-08-27 11:50:00,194.89,194.94,194.83,194.92,1587.0,182.318,182.3648,182.2619,182.3461,1587.0
2020-08-27 12:00:00,194.78,194.79,194.45,194.66,7484.0,182.2151,182.2245,181.9064,182.1028,7484.0
2020-08-27 12:10:00,194.59,194.63,194.38,194.38,970.0,182.0374,182.0748,181.8409,181.8409,970.0
2020-08-27 12:20:00,194.12,194.36,194.09,194.21,11614.0,181.5977,181.8222,181.5696,181.6819,11614.0
2020-08-27 12:30:00,194.12,194.22,193.79,193.79,1262.0,181.5977,181.6912,181.289,181.289,1262.0
2020-08-27 12:40:00,193.82,193.83,193.53,193.53,4232.0,181.317,181.3264,181.0457,181.0457,4232.0
2020-08-27 12:50:00,193.51,193.51,193.08,193.3,27551.0,181.027,181.027,180.6248,180.8306,27551.0
2020-08-27 13:00:00,193.27,193.6,193.1,193.53,20530.0,180.8025,181.1112,180.6435,181.0457,20530.0
2020-08-27 13:10:00,193.55,193.84,193.55,193.74,5168.0,181.0645,181.3357,181.0645,181.2422,5168.0
2020-08-27 13:20:00,193.74,194.05,193.74,194.02,8357.0,181.2422,181.5322,181.2422,181.5041,8357.0
2020-08-27 13:30:00,194.05,194.06,193.93,193.95,2717.0,181.5322,181.5416,181.4199,181.4386,2717.0
2020-08-27 13:40:00,193.94,194.01,193.9,193.92,1954.0,181.4293,181.4948,181.3919,181.4106,1954.0
2020-08-27 13:50:00,193.89,194.25,193.71,194.25,8771.0,181.3825,181.7193,181.2141,181.7193,8771.0
2020-08-27 14:00:00,194.29,194.45,194.29,194.38,2363.0,181.7567,181.9064,181.7567,181.8409,2363.0
2020-08-27 14:10:00,194.4,194.55,194.37,194.49,3418.0,181.8596,181.9999,181.8316,181.9438,3418.0
2020-08-27 14:20:00,194.45,194.7,194.45,194.68,3268.0,181.9064,182.1403,181.9064,182.1216,3268.0
2020-08-27 14:30:00,194.7,194.72,194.58,194.67,1742.0,182.1403,182.159,182.028,182.1122,1742.0
2020-08-27 14:40:00,194.72,194.74,194.59,194.63,8533.0,182.159,182.1777,182.0374,182.0748,8533.0
2020-08-27 14:50:00,194.52,194.6,194.41,194.49,4317.0,181.9719,182.0467,181.869,181.9438,4317.0
2020-08-27 15:00:00,194.6,194.68,194.36,194.57,6245.0,182.0467,182.1216,181.8222,182.0187,6245.0
2020-08-27 15:10:00,194.62,194.73,194.52,194.73,5363.0,182.0654,182.1683,181.9719,182.1683,5363.0
2020-08-27 15:20:00,194.75,194.87,194.65,194.7,5422.0,182.187,182.2993,182.0935,182.1403,5422.0
2020-08-27 15:30:00,194.73,194.76,194.59,194.59,3600.0,182.1683,182.1964,182.0374,182.0374,3600.0
2020-08-27 15:40:00,194.62,194.7,194.4,194.51,6115.0,182.0654,182.1403,181.8596,181.9625,6115.0
2020-08-27 15:50:00,194.4,194.4,193.97,194.02,96902.0,181.8596,181.8596,181.4574,181.5041,96902.0
2020-08-28 09:30:00,194.86,194.86,194.38,194.44,9000.0,182.2899,182.2899,181.8409,181.897,9000.0
2020-08-28 09:40:00,194.5,194.64,194.49,194.62,2054.0,181.9532,182.0841,181.9438,182.0654,2054.0
2020-08-28 09:50:00,194.61,194.75,194.51,194.75,3184.0,182.0561,182.187,181.9625,182.187,3184.0
2020-08-28 10:00:00,194.74,194.76,194.45,194.45,12734.0,182.1777,182.1964,181.9064,181.9064,12734.0
2020-08-28 10:10:00,194.55,194.57,194.39,194.56,3021.0,181.9999,182.0187,181.8503,182.0093,3021.0
2020-08-28 10:20:00,194.44,194.61,194.44,194.57,3007.0,181.897,182.0561,181.897,182.0187,3007.0
2020-08-28 10:30:00,194.48,194.63,194.21,194.25,1961.0,181.9345,182.0748,181.6819,181.7193,1961.0
2020-08-28 10:40:00,194.43,194.57,194.25,194.41,17778.0,181.8877,182.0187,181.7193,181.869,17778.0
2020-08-28 10:50:00,194.3,194.34,194.09,194.19,1500.0,181.7661,181.8035,181.5696,181.6632,1500.0
2020-08-28 11:00:00,194.24,194.48,194.19,194.48,4756.0,181.7099,181.9345,181.6632,181.9345,4756.0
2020-08-28 11:10:00,194.49,194.61,194.45,194.56,14899.0,181.9438,182.0561,181.9064,182.0093,14899.0
2020-08-28 11:20:00,194.6,194.71,194.6,194.7,1441.0,182.0467,182.1496,182.0467,182.1403,1441.0
2020-08-28 11:30:00,194.58,194.68,194.58,194.66,1256.0,182.028,182.1216,182.028,182.1028,1256.0
2020-08-28 11:40:00,194.6,194.7,194.59,194.67,20527.0,182.0467,182.1403,182.0374,182.1122,20527.0
2020-08-28 11:50:00,194.71,194.78,194.7,194.72,3504.0,182.1496,182.2151,182.1403,182.159,3504.0
2020-08-28 12:00:00,194.71,194.81,194.71,194.81,8548.0,182.1496,182.2432,182.1496,182.2432,8548.0
2020-08-28 12:10:00,194.8,194.81,194.76,194.78,3690.0,182.2338,182.2432,182.1964,182.2151,3690.0
2020-08-28 12:20:00,194.77,194.77,194.68,194.68,884.0,182.2058,182.2058,182.1216,182.1216,884.0
2020-08-28 12:30:00,194.69,194.69,194.57,194.66,5246.0,182.1309,182.1309,182.0187,182.1028,5246.0
2020-08-28 12:40:00,194.68,194.85,194.67,194.85,1170.0,182.1216,182.2806,182.1122,182.2806,1170.0
2020-08-28 12:50:00,194.8,194.9,194.78,194.89,3321.0,182.2338,182.3274,182.2151,182.318,3321.0
2020-08-28 13:00:00,194.87,194.89,194.74,194.74,2332.0,182.2993,182.318,182.1777,182.1777,2332.0
2020-08-28 13:10:00,194.69,194.72,194.52,194.69,19786.0,182.1309,182.159,181.9719,182.1309,19786.0
2020-08-28 13:20:00,194.67,194.71,194.41,194.42,28654.0,182.1122,182.1496,181.869,181.8783,28654.0
2020-08-28 13:30:00,194.42,194.54,194.39,194.48,2065.0,181.8783,181.9906,181.8503,181.9345,2065.0
2020-08-28 13:40:00,194.59,194.65,194.5,194.5,3660.0,182.0374,182.0935,181.9532,181.9532,3660.0
2020-08-28 13:50:00,194.54,194.76,194.54,194.69,4196.0,181.9906,182.1964,181.9906,182.1309,4196.0
2020-08-28 14:00:00,194.64,194.75,194.54,194.71,2532.0,182.0841,182.187,181.9906,182.1496,2532.0
2020-08-28 14:10:00,194.74,194.75,194.66,194.72,3816.0,182.1777,182.187,182.1028,182.159,3816.0
2020-08-28 14:20:00,194.76,194.79,194.73,194.79,4536.0,182.1964,182.2245,182.1683,182.2245,4536.0
2020-08-28 14:30:00,194.78,194.78,194.7,194.72,7131.0,182.2151,182.2151,182.1403,182.159,7131.0
2020-08-28 14:40:00,194.74,195.0,194.73,195.0,38167.0,182.1777,182.4209,182.1683,182.4209,38167.0
2020-08-28 14:50:00,194.98,195.0,194.81,194.91,4721.0,182.4022,182.4209,182.2432,182.3367,4721.0
2020-08-28 15:00:00,194.88,195.12,194.87,195.11,3699.0,182.3087,182.5332,182.2993,182.5238,3699.0
2020-08-28 15:10:00,195.1,195.32,195.1,195.3,3528.0,182.5145,182.7203,182.5145,182.7016,3528.0
2020-08-28 15:20:00,195.29,195.32,195.22,195.22,3489.0,182.6922,182.7203,182.6267,182.6267,3489.0
2020-08-28 15:30:00,195.22,195.36,195.22,195.33,1900.0,182.6267,182.7577,182.6267,182.7296,1900.0
2020-08-28 15:40:00,195.36,195.44,195.29,195.29,4216.0,182.7577,182.8325,182.6922,182.6922,4216.0
2020-08-28 15:50:00,195.27,195.38,195.17,195.29,19280.0,182.6735,182.7764,182.5799,182.6922,19280.0
2020-08-31 09:30:00,195.46,195.46,195.02,195.07,29094.0,182.8512,182.8512,182.4396,182.4864,29094.0
2020-08-31 09:40:00,195.21,195.35,195.19,195.19,3617.0,182.6174,182.7483,182.5987,182.5987,3617.0
2020-08-31 09:50:00,195.21,195.21,195.05,195.06,982.0,182.6174,182.6174,182.4677,182.477,982.0
2020-08-31 10:00:00,195.08,195.18,195.05,195.1,4642.0,182.4958,182.5893,182.4677,182.5145,4642.0
2020-08-31 10:10:00,195.17,195.28,195.08,195.28,6223.0,182.5799,182.6829,182.4958,182.6829,6223.0
2020-08-31 10:20:00,195.3,195.34,195.16,195.17,7826.0,182.7016,182.739,182.5706,182.5799,7826.0
2020-08-31 10:30:00,195.25,195.47,195.25,195.38,3026.0,182.6548,182.8606,182.6548,182.7764,3026.0
2020-08-31 10:40:00,195.34,195.43,195.19,195.43,2800.0,182.739,182.8232,182.5987,182.8232,2800.0
2020-08-31 10:50:00,195.42,195.42,195.36,195.39,1955.0,182.8138,182.8138,182.7577,182.7858,1955.0
2020-08-31 11:00:00,195.47,195.59,195.46,195.47,2161.0,182.8606,182.9729,182.8512,182.8606,2161.0
2020-08-31 11:10:00,195.47,195.5,195.34,195.35,3222.0,182.8606,182.8887,182.739,182.7483,3222.0
2020-08-31 11:20:00,195.32,195.32,194.65,194.89,6191.0,182.7203,182.7203,182.0935,182.318,6191.0
2020-08-31 11:30:00,194.87,195.12,194.69,195.12,4864.0,182.2993,182.5332,182.1309,182.5332,4864.0
2020-08-31 11:40:00,195.19,195.38,195.18,195.38,900.0,182.5987,182.7764,182.5893,182.7764,900.0
2020-08-31 11:50:00,195.31,195.37,195.26,195.26,603.0,182.7109,182.767,182.6641,182.6641,603.0
2020-08-31 12:00:00,195.21,195.45,195.2,195.45,1681.0,182.6174,182.8419,182.608,182.8419,1681.0
2020-08-31 12:10:00,195.43,195.53,195.31,195.51,3641.0,182.8232,182.9167,182.7109,182.898,3641.0
2020-08-31 12:20:00,195.4,195.41,195.26,195.34,2775.0,182.7951,182.8045,182.6641,182.739,2775.0
2020-08-31 12:30:00,195.34,195.37,195.29,195.29,3937.0,182.739,182.767,182.6922,182.6922,3937.0
2020-08-31 12:40:00,195.25,195.33,195.21,195.26,3025.0,182.6548,182.7296,182.6174,182.6641,3025.0
2020-08-31 12:50:00,195.34,195.44,195.34,195.44,1071.0,182.739,182.8325,182.739,182.8325,1071.0
2020-08-31 13:00:00,195.38,195.46,195.37,195.44,3677.0,182.7764,182.8512,182.767,182.8325,3677.0
2020-08-31 13:10:00,195.46,195.54,195.4,195.54,2722.0,182.8512,182.9261,182.7951,182.9261,2722.0
2020-08-31 13:20:00,195.53,195.57,195.5,195.53,2359.0,182.9167,182.9541,182.8887,182.9167,2359.0
2020-08-31 13:30:00,195.55,195.62,195.51,195.51,1656.0,182.9354,183.0009,182.898,182.898,1656.0
2020-08-31 13:40:00,195.52,195.65,195.52,195.65,5481.0,182.9074,183.029,182.9074,183.029,5481.0
2020-08-31 13:50:00,195.64,195.69,195.53,195.55,11506.0,183.0196,183.0664,182.9167,182.9354,11506.0
2020-08-31 14:00:00,195.55,195.56,195.45,195.5,3757.0,182.9354,182.9448,182.8419,182.8887,3757.0
2020-08-31 14:10:00,195.49,195.58,195.49,195.5,5799.0,182.8793,182.9635,182.8793,182.8887,5799.0
2020-08-31 14:20:00,195.48,195.61,195.45,195.45,26164.0,182.87,182.9916,182.8419,182.8419,26164.0
2020-08-31 14:30:00,195.48,195.5,195.39,195.45,4461.0,182.87,182.8887,182.7858,182.8419,4461.0
2020-08-31 14:40:00,195.45,195.68,195.44,195.6,2725.0,182.8419,183.0571,182.8325,182.9822,2725.0
2020-08-31 14:50:00,195.63,195.75,195.63,195.7,2783.0,183.0103,183.1225,183.0103,183.0758,2783.0
2020-08-31 15:00:00,195.72,195.72,195.48,195.68,6971.0,183.0945,183.0945,182.87,183.0571,6971.0
2020-08-31 15:10:00,195.61,195.65,195.37,195.37,8875.0,182.9916,183.029,182.767,182.767,8875.0
2020-08-31 15:20:00,195.35,195.56,195.27,195.55,7037.0,182.7483,182.9448,182.6735,182.9354,7037.0
2020-08-31 15:30:00,195.55,195.67,195.44,195.63,63557.0,182.9354,183.0477,182.8325,183.0103,63557.0
2020-08-31 15:40:00,195.62,195.94,195.46,195.93,29746.0,183.0009,183.3003,182.8512,183.2909,29746.0
2020-08-31 15:50:00,195.91,195.99,195.03,195.04,250634.0,183.2722,183.3471,182.449,182.4583,250634.0
2020-09-01 09:30:00,195.48,195.48,194.99,195.35,49810.0,182.87,182.87,182.4116,182.7483,49810.0
2020-09-01 09:40:00,195.43,195.66,195.43,195.65,8526.0,182.8232,183.0383,182.8232,183.029,8526.0
2020-09-01 09:50:00,195.6,195.78,195.54,195.76,13956.0,182.9822,183.1506,182.9261,183.1319,13956.0
2020-09-01 10:00:00,195.75,196.1,195.75,195.8,3824.0,183.1225,183.45,183.1225,183.1693,3824.0
2020-09-01 10:10:00,195.79,195.94,195.62,195.88,3028.0,183.16,183.3003,183.0009,183.2441,3028.0
2020-09-01 10:20:00,195.96,196.32,195.96,196.31,9179.0,183.319,183.6558,183.319,183.6464,9179.0
2020-09-01 10:30:00,196.32,196.38,196.12,196.22,3577.0,183.6558,183.7119,183.4687,183.5622,3577.0
2020-09-01 10:40:00,196.24,196.33,196.11,196.16,5982.0,183.5809,183.6651,183.4593,183.5061,5982.0
2020-09-01 10:50:00,196.18,196.19,195.9,195.9,4103.0,183.5248,183.5342,183.2629,183.2629,4103.0
2020-09-01 11:00:00,195.93,196.0,195.93,195.95,1111.0,183.2909,183.3564,183.2909,183.3096,1111.0
2020-09-01 11:10:00,196.02,196.18,195.99,196.14,1929.0,183.3751,183.5248,183.3471,183.4874,1929.0
2020-09-01 11:20:00,196.06,196.06,195.76,195.92,4416.0,183.4125,183.4125,183.1319,183.2816,4416.0
2020-09-01 11:30:00,195.92,196.04,195.92,195.96,1433.0,183.2816,183.3938,183.2816,183.319,1433.0
2020-09-01 11:40:00,195.99,195.99,195.93,195.96,1027.0,183.3471,183.3471,183.2909,183.319,1027.0
2020-09-01 11:50:00,196.04,196.08,195.87,195.87,16021.0,183.3938,183.4312,183.2348,183.2348,16021.0
2020-09-01 12:00:00,195.88,196.1,195.88,196.09,3098.0,183.2441,183.45,183.2441,183.4406,3098.0
2020-09-01 12:10:00,196.11,196.19,196.05,196.16,1782.0,183.4593,183.5342,183.4032,183.5061,1782.0
2020-09-01 12:20:00,196.17,196.19,196.06,196.11,5990.0,183.5154,183.5342,183.4125,183.4593,5990.0
2020-09-01 12:30:00,196.05,196.13,196.05,196.12,1564.0,183.4032,183.478,183.4032,183.4687,1564.0
2020-09-01 12:40:00,196.05,196.11,196.02,196.08,5679.0,183.4032,183.4593,183.3751,183.4312,5679.0
2020-09-01 12:50:00,196.04,196.17,196.03,196.11,3834.0,183.3938,183.5154,183.3845,183.4593,3834.0
2020-09-01 13:00:00,196.09,196.13,196.04,196.06,1567.0,183.4406,183.478,183.3938,183.4125,1567.0
2020-09-01 13:10:00,196.03,196.07,195.97,196.06,1166.0,183.3845,183.4219,183.3283,183.4125,1166.0
2020-09-01 13:20:00,196.08,196.13,195.99,196.12,16537.0,183.4312,183.478,183.3471,183.4687,16537.0
2020-09-01 13:30:00,196.11,196.17,196.03,196.17,5703.0,183.4593,183.5154,183.3845,183.5154,5703.0
2020-09-01 13:40:00,196.26,196.34,196.26,196.33,2545.0,183.5996,183.6745,183.5996,183.6651,2545.0
2020-09-01 13:50:00,196.26,196.27,196.2,196.23,4438.0,183.5996,183.609,183.5435,183.5716,4438.0
2020-09-01 14:00:00,196.23,196.31,196.19,196.29,11971.0,183.5716,183.6464,183.5342,183.6277,11971.0
2020-09-01 14:10:00,196.28,196.36,196.28,196.36,5633.0,183.6183,183.6932,183.6183,183.6932,5633.0
2020-09-01 14:20:00,196.38,196.46,196.34,196.43,6406.0,183.7119,183.7867,183.6745,183.7587,6406.0
2020-09-01 14:30:00,196.43,196.47,196.39,196.45,3590.0,183.7587,183.7961,183.7212,183.7774,3590.0
2020-09-01 14:40:00,196.47,196.48,196.35,196.41,10345.0,183.7961,183.8054,183.6838,183.74,10345.0
2020-09-01 14:50:00,196.43,196.53,196.39,196.45,5992.0,183.7587,183.8522,183.7212,183.7774,5992.0
2020-09-01 15:00:00,196.5,196.53,196.43,196.5,10213.0,183.8242,183.8522,183.7587,183.8242,10213.0
2020-09-01 15:10:00,196.5,196.51,196.29,196.36,14705.0,183.8242,183.8335,183.6277,183.6932,14705.0
2020-09-01 15:20:00,196.39,196.52,196.35,196.35,16676.0,183.7212,183.8429,183.6838,183.6838,16676.0
2020-09-01 15:30:00,196.35,196.41,196.26,196.36,12802.0,183.6838,183.74,183.5996,183.6932,12802.0
2020-09-01 15:40:00,196.39,196.62,196.37,196.46,18879.0,183.7212,183.9364,183.7025,183.7867,18879.0
2020-09-01 15:50:00,196.43,196.91,196.35,196.85,56708.0,183.7587,184.2077,183.6838,184.1516,56708.0
2020-09-02 09:30:00,198.0,198.02,197.41,197.58,33047.0,185.2274,185.2461,184.6755,184.8345,33047.0
2020-09-02 09:40:00,197.58,197.77,197.46,197.5,11270.0,184.8345,185.0122,184.7222,184.7596,11270.0
2020-09-02 09:50:00,197.5,197.52,196.96,197.14,90754.0,184.7596,184.7784,184.2545,184.4229,90754.0
2020-09-02 10:00:00,197.23,197.44,196.93,197.05,5254.0,184.5071,184.7035,184.2264,184.3387,5254.0
2020-09-02 10:10:00,197.05,197.64,197.05,197.62,3038.0,184.3387,184.8906,184.3387,184.8719,3038.0
2020-09-02 10:20:00,197.58,197.8,197.55,197.8,84708.0,184.8345,185.0403,184.8064,185.0403,84708.0
2020-09-02 10:30:00,197.88,198.02,197.64,197.67,4549.0,185.1151,185.2461,184.8906,184.9187,4549.0
2020-09-02 10:40:00,197.63,197.77,197.54,197.77,47388.0,184.8813,185.0122,184.7971,185.0122,47388.0
2020-09-02 10:50:00,197.8,197.98,197.75,197.78,10623.0,185.0403,185.2087,184.9935,185.0216,10623.0
2020-09-02 11:00:00,197.84,197.9,197.46,197.57,21673.0,185.0777,185.1338,184.7222,184.8251,21673.0
2020-09-02 11:10:00,197.58,197.72,197.42,197.59,8381.0,184.8345,184.9655,184.6848,184.8438,8381.0
2020-09-02 11:20:00,197.54,197.6,197.29,197.53,2885.0,184.7971,184.8532,184.5632,184.7877,2885.0
2020-09-02 11:30:00,197.61,197.67,197.05,197.05,2466.0,184.8625,184.9187,184.3387,184.3387,2466.0
2020-09-02 11:40:00,197.01,197.41,197.01,197.41,5387.0,184.3013,184.6755,184.3013,184.6755,5387.0
2020-09-02 11:50:00,197.39,197.68,197.39,197.68,649.0,184.6567,184.928,184.6567,184.928,649.0
2020-09-02 12:00:00,197.58,197.8,197.58,197.79,6130.0,184.8345,185.0403,184.8345,185.0309,6130.0
2020-09-02 12:10:00,197.83,198.07,197.79,198.0,23807.0,185.0684,185.2929,185.0309,185.2274,23807.0
2020-09-02 12:20:00,198.04,198.1,198.0,198.04,5920.0,185.2648,185.3209,185.2274,185.2648,5920.0
2020-09-02 12:30:00,198.12,198.29,198.07,198.25,3993.0,185.3397,185.4987,185.2929,185.4613,3993.0
2020-09-02 12:40:00,198.24,198.33,198.19,198.24,4670.0,185.4519,185.5361,185.4051,185.4519,4670.0
2020-09-02 12:50:00,198.19,198.28,198.15,198.25,7509.0,185.4051,185.4893,185.3677,185.4613,7509.0
2020-09-02 13:00:00,198.15,198.25,198.14,198.21,4721.0,185.3677,185.4613,185.3584,185.4238,4721.0
2020-09-02 13:10:00,198.25,198.57,198.2,198.54,4532.0,185.4613,185.7606,185.4145,185.7326,4532.0
2020-09-02 13:20:00,198.57,198.73,198.52,198.72,6696.0,185.7606,185.9103,185.7138,185.9009,6696.0
2020-09-02 13:30:00,198.74,198.84,198.68,198.84,11309.0,185.9197,186.0132,185.8635,186.0132,11309.0
2020-09-02 13:40:00,198.81,198.82,198.7,198.7,5098.0,185.9851,185.9945,185.8822,185.8822,5098.0
2020-09-02 13:50:00,198.71,198.74,198.64,198.64,3181.0,185.8916,185.9197,185.8261,185.8261,3181.0
2020-09-02 14:00:00,198.64,198.64,198.34,198.63,24124.0,185.8261,185.8261,185.5455,185.8168,24124.0
2020-09-02 14:10:00,198.6,198.63,198.42,198.63,12708.0,185.7887,185.8168,185.6203,185.8168,12708.0
2020-09-02 14:20:00,198.67,198.75,198.64,198.75,5195.0,185.8542,185.929,185.8261,185.929,5195.0
2020-09-02 14:30:00,198.72,198.81,198.65,198.71,21794.0,185.9009,185.9851,185.8355,185.8916,21794.0
2020-09-02 14:40:00,198.7,198.91,198.69,198.9,6303.0,185.8822,186.0787,185.8729,186.0693,6303.0
2020-09-02 14:50:00,198.91,198.96,198.83,198.84,26095.0,186.0787,186.1255,186.0038,186.0132,26095.0
2020-09-02 15:00:00,198.89,198.98,198.85,198.97,6582.0,186.06,186.1442,186.0226,186.1348,6582.0
2020-09-02 15:10:00,198.97,199.37,198.97,199.37,38252.0,186.1348,186.509,186.1348,186.509,38252.0
2020-09-02 15:20:00,199.38,199.47,199.33,199.4,59025.0,186.5184,186.6026,186.4716,186.5371,59025.0
2020-09-02 15:30:00,199.29,199.55,199.27,199.55,8087.0,186.4342,186.6774,186.4155,186.6774,8087.0
2020-09-02 15:40:00,199.5,199.87,199.5,199.87,8636.0,186.6306,186.9768,186.6306,186.9768,8636.0
2020-09-02 15:50:00,199.85,199.85,199.42,199.43,38745.0,186.9581,186.9581,186.5558,186.5651,38745.0
2020-09-03 09:30:00,198.23,198.3,197.82,198.25,15136.0,185.4426,185.508,185.059,185.4613,15136.0
2020-09-03 09:40:00,198.24,198.26,197.73,198.14,7617.0,185.4519,185.4706,184.9748,185.3584,7617.0
2020-09-03 09:50:00,198.12,198.13,197.73,198.1,23062.0,185.3397,185.349,184.9748,185.3209,23062.0
2020-09-03 10:00:00,198.05,198.15,197.4,197.4,31695.0,185.2742,185.3677,184.6661,184.6661,31695.0
2020-09-03 10:10:00,197.41,197.48,196.81,196.87,28816.0,184.6755,184.7409,184.1142,184.1703,28816.0
2020-09-03 10:20:00,196.59,196.7,195.93,196.13,62648.0,183.9083,184.0113,183.2909,183.478,62648.0
2020-09-03 10:30:00,196.0,196.44,195.65,195.68,27702.0,183.3564,183.768,183.029,183.0571,27702.0
2020-09-03 10:40:00,195.8,195.88,194.89,194.89,27790.0,183.1693,183.2441,182.318,182.318,27790.0
2020-09-03 10:50:00,195.2,195.71,195.2,195.5,10327.0,182.608,183.0851,182.608,182.8887,10327.0
2020-09-03 11:00:00,195.45,195.45,193.75,193.96,15070.0,182.8419,182.8419,181.2516,181.448,15070.0
2020-09-03 11:10:00,194.1,194.28,192.18,192.28,12470.0,181.579,181.7474,179.7828,179.8764,12470.0
2020-09-03 11:20:00,192.26,193.25,192.23,193.23,23392.0,179.8577,180.7838,179.8296,180.7651,23392.0
2020-09-03 11:30:00,193.2,193.85,192.91,193.85,5591.0,180.737,181.3451,180.4657,181.3451,5591.0
2020-09-03 11:40:00,193.98,194.42,193.95,194.11,20303.0,181.4667,181.8783,181.4386,181.5883,20303.0
2020-09-03 11:50:00,194.16,194.5,193.68,193.75,11396.0,181.6351,181.9532,181.1861,181.2516,11396.0
2020-09-03 12:00:00,193.79,193.92,193.28,193.75,21242.0,181.289,181.4106,180.8119,181.2516,21242.0
2020-09-03 12:10:00,193.86,194.17,193.79,194.04,14547.0,181.3545,181.6445,181.289,181.5228,14547.0
2020-09-03 12:20:00,194.01,194.01,193.46,193.47,9645.0,181.4948,181.4948,180.9803,180.9896,9645.0
2020-09-03 12:30:00,193.36,193.46,192.69,193.25,8947.0,180.8867,180.9803,180.2599,180.7838,8947.0
2020-09-03 12:40:00,193.25,193.25,192.5,192.5,9151.0,180.7838,180.7838,180.0822,180.0822,9151.0
2020-09-03 12:50:00,192.57,193.0,192.45,192.5,10780.0,180.1477,180.5499,180.0354,180.0822,10780.0
2020-09-03 13:00:00,192.35,192.56,191.75,192.48,18918.0,179.9419,180.1383,179.3806,180.0635,18918.0
2020-09-03 13:10:00,192.56,193.05,192.35,192.47,14171.0,180.1383,180.5967,179.9419,180.0541,14171.0
2020-09-03 13:20:00,192.49,193.21,192.32,193.2,10103.0,180.0728,180.7464,179.9138,180.737,10103.0
2020-09-03 13:30:00,193.14,193.15,192.12,192.22,21742.0,180.6809,180.6903,179.7267,179.8202,21742.0
2020-09-03 13:40:00,192.24,192.49,192.02,192.02,51169.0,179.839,180.0728,179.6332,179.6332,51169.0
2020-09-03 13:50:00,192.06,192.71,192.06,192.49,11599.0,179.6706,180.2786,179.6706,180.0728,11599.0
2020-09-03 14:00:00,192.34,192.73,192.28,192.6,17146.0,179.9325,180.2973,179.8764,180.1757,17146.0
2020-09-03 14:10:00,192.6,192.83,192.08,192.25,14764.0,180.1757,180.3909,179.6893,179.8483,14764.0
2020-09-03 14:20:00,192.28,192.51,192.02,192.4,11131.0,179.8764,180.0915,179.6332,179.9886,11131.0
2020-09-03 14:30:00,192.36,193.15,192.35,192.86,19808.0,179.9512,180.6903,179.9419,180.419,19808.0
2020-09-03 14:40:00,192.82,192.91,192.21,192.3,13844.0,180.3815,180.4657,179.8109,179.8951,13844.0
2020-09-03 14:50:00,192.26,192.44,191.62,191.62,10285.0,179.8577,180.0261,179.259,179.259,10285.0
2020-09-03 15:00:00,191.61,191.86,191.14,191.44,27870.0,179.2496,179.4835,178.8099,179.0906,27870.0
2020-09-03 15:10:00,191.43,191.9,191.23,191.53,19670.0,179.0812,179.5209,178.8941,179.1748,19670.0
2020-09-03 15:20:00,191.51,191.59,190.9,190.98,23958.0,179.156,179.2309,178.5854,178.6602,23958.0
2020-09-03 15:30:00,190.98,191.76,190.83,191.49,54549.0,178.6602,179.3899,178.5199,179.1373,54549.0
2020-09-03 15:40:00,191.46,192.06,191.31,191.31,32800.0,179.1093,179.6706,178.969,178.969,32800.0
2020-09-03 15:50:00,191.19,192.58,191.0,192.42,82271.0,178.8567,180.157,178.6789,180.0073,82271.0
2020-09-04 09:30:00,192.83,193.6,192.83,192.89,15287.0,180.3909,181.1112,180.3909,180.447,15287.0
2020-09-04 09:40:00,192.96,193.18,191.72,191.92,27507.0,180.5125,180.7183,179.3525,179.5396,27507.0
2020-09-04 09:50:00,191.84,192.07,190.79,190.89,15131.0,179.4648,179.6799,178.4825,178.576,15131.0
2020-09-04 10:00:00,190.91,191.57,190.9,191.09,5360.0,178.5948,179.2122,178.5854,178.7631,5360.0
2020-09-04 10:10:00,191.16,191.16,189.23,189.23,8074.0,178.8286,178.8286,177.0231,177.0231,8074.0
2020-09-04 10:20:00,189.0,189.76,188.56,188.56,59191.0,176.808,177.5189,176.3963,176.3963,59191.0
2020-09-04 10:30:00,189.0,189.0,186.85,187.62,11706.0,176.808,176.808,174.7967,175.517,11706.0
2020-09-04 10:40:00,187.62,187.64,186.19,187.54,30706.0,175.517,175.5357,174.1792,175.4421,30706.0
2020-09-04 10:50:00,187.07,188.22,186.93,188.13,14650.0,175.0025,176.0783,174.8715,175.9941,14650.0
2020-09-04 11:00:00,188.04,188.06,187.3,187.45,6074.0,175.9099,175.9286,175.2176,175.358,6074.0
2020-09-04 11:10:00,187.42,188.0,187.33,187.34,6438.0,175.3299,175.8725,175.2457,175.255,6438.0
2020-09-04 11:20:00,187.66,187.67,186.51,186.95,145858.0,175.5544,175.5638,174.4786,174.8902,145858.0
2020-09-04 11:30:00,187.09,188.05,187.09,188.05,5783.0,175.0212,175.9192,175.0212,175.9192,5783.0
2020-09-04 11:40:00,187.87,188.16,187.55,187.67,5354.0,175.7509,176.0222,175.4515,175.5638,5354.0
2020-09-04 11:50:00,187.99,188.78,187.97,188.73,41284.0,175.8631,176.6022,175.8444,176.5554,41284.0
2020-09-04 12:00:00,188.7,189.02,188.46,188.46,5225.0,176.5273,176.8267,176.3028,176.3028,5225.0
2020-09-04 12:10:00,188.57,188.79,188.14,188.28,10513.0,176.4057,176.6115,176.0034,176.1344,10513.0
2020-09-04 12:20:00,188.31,189.52,188.31,189.52,5460.0,176.1625,177.2944,176.1625,177.2944,5460.0
2020-09-04 12:30:00,189.49,189.99,189.37,189.88,6320.0,177.2664,177.7341,177.1541,177.6312,6320.0
2020-09-04 12:40:00,189.78,190.0,189.55,189.73,11785.0,177.5376,177.7435,177.3225,177.4909,11785.0
2020-09-04 12:50:00,189.58,189.77,189.24,189.72,6279.0,177.3505,177.5283,177.0325,177.4815,6279.0
2020-09-04 13:00:00,189.68,189.68,188.97,189.2,6539.0,177.4441,177.4441,176.7799,176.9951,6539.0
2020-09-04 13:10:00,189.01,189.15,188.49,188.49,2985.0,176.8173,176.9483,176.3309,176.3309,2985.0
2020-09-04 13:20:00,188.7,189.09,188.7,188.82,5052.0,176.5273,176.8922,176.5273,176.6396,5052.0
2020-09-04 13:30:00,188.76,189.08,188.35,189.05,5261.0,176.5834,176.8828,176.1999,176.8547,5261.0
2020-09-04 13:40:00,189.02,189.34,188.83,189.15,6359.0,176.8267,177.126,176.6489,176.9483,6359.0
2020-09-04 13:50:00,189.13,189.45,188.82,189.42,11886.0,176.9296,177.2289,176.6396,177.2009,11886.0
2020-09-04 14:00:00,189.36,189.59,189.12,189.31,176704.0,177.1447,177.3599,176.9202,177.098,176704.0
2020-09-04 14:10:00,189.3,189.55,189.03,189.48,7397.0,177.0886,177.3225,176.836,177.257,7397.0
2020-09-04 14:20:00,189.51,190.01,189.35,190.0,4787.0,177.2851,177.7528,177.1354,177.7435,4787.0
2020-09-04 14:30:00,189.97,190.56,189.78,190.54,9287.0,177.7154,178.2673,177.5376,178.2486,9287.0
2020-09-04 14:40:00,190.73,191.55,190.72,191.17,12576.0,178.4264,179.1935,178.417,178.838,12576.0
2020-09-04 14:50:00,191.17,191.68,191.01,191.68,6087.0,178.838,179.3151,178.6883,179.3151,6087.0
2020-09-04 15:00:00,191.74,191.78,191.43,191.64,7948.0,179.3712,179.4086,179.0812,179.2777,7948.0
2020-09-04 15:10:00,191.6,191.97,191.11,191.79,10926.0,179.2402,179.5864,178.7819,179.418,10926.0
2020-09-04 15:20:00,191.92,192.23,191.72,192.16,8236.0,179.5396,179.8296,179.3525,179.7641,8236.0
2020-09-04 15:30:00,191.82,191.93,190.83,191.08,15989.0,179.4461,179.549,178.5199,178.7538,15989.0
2020-09-04 15:40:00,191.16,191.41,190.68,190.68,11493.0,178.8286,179.0625,178.3796,178.3796,11493.0
2020-09-04 15:50:00,190.58,191.11,190.5,190.62,269755.0,178.286,178.7819,178.2112,178.3235,269755.0
2020-09-08 09:30:00,187.21,187.21,186.37,186.65,35247.0,175.1334,175.1334,174.3476,174.6096,35247.0
2020-09-08 09:40:00,186.44,186.44,185.42,185.68,21805.0,174.4131,174.4131,173.4589,173.7021,21805.0
2020-09-08 09:50:00,185.63,187.05,185.63,187.05,4787.0,173.6554,174.9838,173.6554,174.9838,4787.0
2020-09-08 10:00:00,187.14,187.2,186.11,187.03,9545.0,175.0679,175.1241,174.1044,174.965,9545.0
2020-09-08 10:10:00,187.13,187.53,186.86,187.44,6007.0,175.0586,175.4328,174.806,175.3486,6007.0
2020-09-08 10:20:00,187.23,187.71,186.94,187.58,4925.0,175.1521,175.6012,174.8809,175.4796,4925.0
2020-09-08 10:30:00,187.77,187.89,187.23,187.56,7403.0,175.6573,175.7696,175.1521,175.4609,7403.0
2020-09-08 10:40:00,187.76,187.76,186.53,186.53,163334.0,175.648,175.648,174.4973,174.4973,163334.0
2020-09-08 10:50:00,186.48,187.05,186.37,187.01,3557.0,174.4505,174.9838,174.3476,174.9463,3557.0
2020-09-08 11:00:00,186.81,187.35,186.73,187.22,1966.0,174.7592,175.2644,174.6844,175.1428,1966.0
2020-09-08 11:10:00,187.26,187.6,187.22,187.6,505.0,175.1802,175.4983,175.1428,175.4983,505.0
2020-09-08 11:20:00,187.04,187.19,186.92,186.98,5645.0,174.9744,175.1147,174.8621,174.9183,5645.0
2020-09-08 11:30:00,186.93,186.93,186.48,186.53,5540.0,174.8715,174.8715,174.4505,174.4973,5540.0
2020-09-08 11:40:00,186.39,186.52,186.09,186.52,10310.0,174.3663,174.4879,174.0857,174.4879,10310.0
2020-09-08 11:50:00,186.42,186.6,185.99,186.51,59698.0,174.3944,174.5628,173.9921,174.4786,59698.0
2020-09-08 12:00:00,186.5,186.84,186.5,186.79,19868.0,174.4692,174.7873,174.4692,174.7405,19868.0
2020-09-08 12:10:00,186.95,187.05,186.72,186.85,2388.0,174.8902,174.9838,174.675,174.7967,2388.0
2020-09-08 12:20:00,186.88,187.21,186.84,186.84,2620.0,174.8247,175.1334,174.7873,174.7873,2620.0
2020-09-08 12:30:00,186.63,187.0,186.63,186.99,1984.0,174.5908,174.937,174.5908,174.9276,1984.0
2020-09-08 12:40:00,186.9,187.3,186.75,187.27,2859.0,174.8434,175.2176,174.7031,175.1896,2859.0
2020-09-08 12:50:00,187.17,187.35,187.12,187.22,7840.0,175.096,175.2644,175.0492,175.1428,7840.0
2020-09-08 13:00:00,187.13,187.13,186.9,186.9,2643.0,175.0586,175.0586,174.8434,174.8434,2643.0
2020-09-08 13:10:00,187.0,187.53,187.0,187.52,5741.0,174.937,175.4328,174.937,175.4234,5741.0
2020-09-08 13:20:00,187.36,187.46,187.19,187.26,3640.0,175.2738,175.3673,175.1147,175.1802,3640.0
2020-09-08 13:30:00,187.21,187.53,187.14,187.5,6994.0,175.1334,175.4328,175.0679,175.4047,6994.0
2020-09-08 13:40:00,187.57,187.63,187.57,187.63,1673.0,175.4702,175.5263,175.4702,175.5263,1673.0
2020-09-08 13:50:00,187.55,187.76,187.42,187.45,1618.0,175.4515,175.648,175.3299,175.358,1618.0
2020-09-08 14:00:00,187.51,187.66,187.15,187.23,6674.0,175.4141,175.5544,175.0773,175.1521,6674.0
2020-09-08 14:10:00,187.24,187.29,186.67,186.68,8384.0,175.1615,175.2083,174.6283,174.6376,8384.0
2020-09-08 14:20:00,186.78,186.8,186.44,186.45,29970.0,174.7312,174.7499,174.4131,174.4225,29970.0
2020-09-08 14:30:00,186.35,186.42,185.84,185.89,74788.0,174.3289,174.3944,173.8518,173.8986,74788.0
2020-09-08 14:40:00,185.93,186.0,185.44,185.44,53116.0,173.936,174.0015,173.4776,173.4776,53116.0
2020-09-08 14:50:00,185.56,186.01,185.13,186.0,23895.0,173.5899,174.0108,173.1876,174.0015,23895.0
2020-09-08 15:00:00,185.79,185.79,185.07,185.22,4803.0,173.805,173.805,173.1315,173.2718,4803.0
2020-09-08 15:10:00,185.37,185.84,185.37,185.68,8454.0,173.4121,173.8518,173.4121,173.7021,8454.0
2020-09-08 15:20:00,185.6,186.23,185.59,186.23,10850.0,173.6273,174.2167,173.6179,174.2167,10850.0
2020-09-08 15:30:00,186.16,186.44,185.92,186.04,4262.0,174.1512,174.4131,173.9266,174.0389,4262.0
2020-09-08 15:40:00,186.06,186.22,185.53,185.86,11771.0,174.0576,174.2073,173.5618,173.8705,11771.0
2020-09-08 15:50:00,185.82,185.82,185.08,185.17,17988.0,173.8331,173.8331,173.1408,173.225,17988.0
2020-09-09 09:30:00,187.78,188.0,187.24,187.24,28338.0,175.6667,175.8725,175.1615,175.1615,28338.0
2020-09-09 09:40:00,187.33,187.65,187.32,187.36,4562.0,175.2457,175.5451,175.2363,175.2738,4562.0
2020-09-09 09:50:00,187.42,187.77,187.29,187.77,7004.0,175.3299,175.6573,175.2083,175.6573,7004.0
2020-09-09 10:00:00,188.1,188.47,187.99,187.99,10201.0,175.966,176.3122,175.8631,175.8631,10201.0
2020-09-09 10:10:00,188.03,188.53,187.99,188.53,10913.0,175.9005,176.3683,175.8631,176.3683,10913.0
2020-09-09 10:20:00,188.29,188.84,188.29,188.84,3818.0,176.1438,176.6583,176.1438,176.6583,3818.0
2020-09-09 10:30:00,188.79,188.82,188.59,188.79,6647.0,176.6115,176.6396,176.4244,176.6115,6647.0
2020-09-09 10:40:00,188.74,188.83,188.49,188.49,8067.0,176.5647,176.6489,176.3309,176.3309,8067.0
2020-09-09 10:50:00,188.63,188.65,188.47,188.59,5905.0,176.4618,176.4805,176.3122,176.4244,5905.0
2020-09-09 11:00:00,188.62,189.09,188.51,188.51,4810.0,176.4525,176.8922,176.3496,176.3496,4810.0
2020-09-09 11:10:00,188.57,188.62,188.34,188.48,24851.0,176.4057,176.4525,176.1905,176.3215,24851.0
2020-09-09 11:20:00,188.61,188.95,188.61,188.89,4250.0,176.4431,176.7612,176.4431,176.7051,4250.0
2020-09-09 11:30:00,188.97,189.03,188.84,188.94,4737.0,176.7799,176.836,176.6583,176.7518,4737.0
2020-09-09 11:40:00,188.8,189.14,188.79,189.12,4491.0,176.6209,176.9389,176.6115,176.9202,4491.0
2020-09-09 11:50:00,189.1,189.17,188.97,188.97,3817.0,176.9015,176.967,176.7799,176.7799,3817.0
2020-09-09 12:00:00,189.01,189.16,188.96,189.09,3500.0,176.8173,176.9576,176.7705,176.8922,3500.0
2020-09-09 12:10:00,189.21,189.32,189.18,189.31,3552.0,177.0044,177.1073,176.9764,177.098,3552.0
2020-09-09 12:20:00,189.21,189.28,189.17,189.23,3900.0,177.0044,177.0699,176.967,177.0231,3900.0
2020-09-09 12:30:00,189.19,189.42,189.19,189.38,1514.0,176.9857,177.2009,176.9857,177.1635,1514.0
2020-09-09 12:40:00,189.44,189.65,189.44,189.56,2836.0,177.2196,177.416,177.2196,177.3318,2836.0
2020-09-09 12:50:00,189.52,189.59,189.46,189.59,1965.0,177.2944,177.3599,177.2383,177.3599,1965.0
2020-09-09 13:00:00,189.6,189.97,189.6,189.97,1912.0,177.3693,177.7154,177.3693,177.7154,1912.0
2020-09-09 13:10:00,190.03,190.09,189.73,189.73,4600.0,177.7715,177.8277,177.4909,177.4909,4600.0
2020-09-09 13:20:00,189.8,189.97,189.8,189.95,19660.0,177.5564,177.7154,177.5564,177.6967,19660.0
2020-09-09 13:30:00,189.89,189.98,189.88,189.91,1817.0,177.6406,177.7247,177.6312,177.6593,1817.0
2020-09-09 13:40:00,189.82,189.82,189.53,189.69,1499.0,177.5751,177.5751,177.3038,177.4535,1499.0
2020-09-09 13:50:00,189.69,189.78,189.5,189.55,1553.0,177.4535,177.5376,177.2757,177.3225,1553.0
2020-09-09 14:00:00,189.5,189.6,189.26,189.6,24529.0,177.2757,177.3693,177.0512,177.3693,24529.0
2020-09-09 14:10:00,189.59,189.73,189.57,189.7,3138.0,177.3599,177.4909,177.3412,177.4628,3138.0
2020-09-09 14:20:00,189.62,189.68,189.43,189.49,4803.0,177.388,177.4441,177.2102,177.2664,4803.0
2020-09-09 14:30:00,189.52,189.92,189.52,189.89,7389.0,177.2944,177.6686,177.2944,177.6406,7389.0
2020-09-09 14:40:00,189.85,189.98,189.78,189.82,5775.0,177.6031,177.7247,177.5376,177.5751,5775.0
2020-09-09 14:50:00,189.84,189.95,189.78,189.86,3267.0,177.5938,177.6967,177.5376,177.6125,3267.0
2020-09-09 15:00:00,189.94,190.14,189.91,190.14,14642.0,177.6873,177.8744,177.6593,177.8744,14642.0
2020-09-09 15:10:00,190.12,190.14,189.93,190.14,4434.0,177.8557,177.8744,177.678,177.8744,4434.0
2020-09-09 15:20:00,190.26,190.27,190.1,190.18,9787.0,177.9867,177.996,177.837,177.9118,9787.0
2020-09-09 15:30:00,190.06,190.29,189.69,189.69,12922.0,177.7996,178.0147,177.4535,177.4535,12922.0
2020-09-09 15:40:00,189.64,189.74,189.26,189.35,33007.0,177.4067,177.5002,177.0512,177.1354,33007.0
2020-09-09 15:50:00,189.37,189.77,188.87,188.91,41339.0,177.1541,177.5283,176.6864,176.7238,41339.0
2020-09-10 09:30:00,190.2,190.42,189.86,190.29,16681.0,177.9306,178.1364,177.6125,178.0147,16681.0
2020-09-10 09:40:00,190.41,190.53,190.2,190.21,5113.0,178.127,178.2393,177.9306,177.9399,5113.0
2020-09-10 09:50:00,190.19,190.41,189.89,190.14,5684.0,177.9212,178.127,177.6406,177.8744,5684.0
2020-09-10 10:00:00,190.16,190.6,190.16,190.46,3083.0,177.8931,178.3048,177.8931,178.1738,3083.0
2020-09-10 10:10:00,190.46,190.62,190.24,190.58,2958.0,178.1738,178.3235,177.968,178.286,2958.0
2020-09-10 10:20:00,190.6,190.62,190.04,190.04,3005.0,178.3048,178.3235,177.7809,177.7809,3005.0
2020-09-10 10:30:00,190.07,190.41,190.07,190.39,1215.0,177.8089,178.127,177.8089,178.1083,1215.0
2020-09-10 10:40:00,190.41,190.43,189.26,189.32,10802.0,178.127,178.1457,177.0512,177.1073,10802.0
2020-09-10 10:50:00,189.65,189.69,188.48,188.61,15274.0,177.416,177.4535,176.3215,176.4431,15274.0
2020-09-10 11:00:00,188.3,189.14,188.3,189.12,5179.0,176.1531,176.9389,176.1531,176.9202,5179.0
2020-09-10 11:10:00,188.98,189.4,188.8,189.14,15303.0,176.7893,177.1822,176.6209,176.9389,15303.0
2020-09-10 11:20:00,189.24,189.66,189.24,189.66,3465.0,177.0325,177.4254,177.0325,177.4254,3465.0
2020-09-10 11:30:00,189.58,189.58,189.27,189.48,7783.0,177.3505,177.3505,177.0605,177.257,7783.0
2020-09-10 11:40:00,189.49,189.65,189.31,189.38,2400.0,177.2664,177.416,177.098,177.1635,2400.0
2020-09-10 11:50:00,189.57,189.57,188.81,188.94,8215.0,177.3412,177.3412,176.6302,176.7518,8215.0
2020-09-10 12:00:00,188.88,189.24,188.57,188.84,11368.0,176.6957,177.0325,176.4057,176.6583,11368.0
2020-09-10 12:10:00,189.02,189.06,188.76,188.76,827.0,176.8267,176.8641,176.5834,176.5834,827.0
2020-09-10 12:20:00,188.83,188.83,188.37,188.56,2829.0,176.6489,176.6489,176.2186,176.3963,2829.0
2020-09-10 12:30:00,188.66,188.78,187.96,188.01,17130.0,176.4899,176.6022,175.8351,175.8818,17130.0
2020-09-10 12:40:00,187.92,188.13,187.82,187.94,14503.0,175.7976,175.9941,175.7041,175.8163,14503.0
2020-09-10 12:50:00,188.06,188.47,188.03,188.43,5619.0,175.9286,176.3122,175.9005,176.2747,5619.0
2020-09-10 13:00:00,188.46,188.68,188.29,188.68,4664.0,176.3028,176.5086,176.1438,176.5086,4664.0
2020-09-10 13:10:00,188.73,188.92,188.57,188.92,5247.0,176.5554,176.7331,176.4057,176.7331,5247.0
2020-09-10 13:20:00,188.97,188.99,188.38,188.41,5271.0,176.7799,176.7986,176.228,176.256,5271.0
2020-09-10 13:30:00,188.55,188.77,188.49,188.5,9379.0,176.387,176.5928,176.3309,176.3402,9379.0
2020-09-10 13:40:00,188.26,188.42,188.22,188.23,2222.0,176.1157,176.2654,176.0783,176.0876,2222.0
2020-09-10 13:50:00,188.33,188.33,187.91,188.06,5575.0,176.1812,176.1812,175.7883,175.9286,5575.0
2020-09-10 14:00:00,188.14,188.37,187.97,188.08,12991.0,176.0034,176.2186,175.8444,175.9473,12991.0
2020-09-10 14:10:00,188.16,188.16,187.21,187.31,15236.0,176.0222,176.0222,175.1334,175.227,15236.0
2020-09-10 14:20:00,187.33,187.45,186.02,186.02,22084.0,175.2457,175.358,174.0202,174.0202,22084.0
2020-09-10 14:30:00,186.21,186.74,186.1,186.74,10943.0,174.1979,174.6938,174.095,174.6938,10943.0
2020-09-10 14:40:00,186.74,186.83,186.1,186.81,23190.0,174.6938,174.7779,174.095,174.7592,23190.0
2020-09-10 14:50:00,186.8,187.04,186.43,187.01,10904.0,174.7499,174.9744,174.4038,174.9463,10904.0
2020-09-10 15:00:00,187.0,187.03,186.0,186.01,9866.0,174.937,174.965,174.0015,174.0108,9866.0
2020-09-10 15:10:00,185.99,186.19,185.49,185.5,12562.0,173.9921,174.1792,173.5244,173.5337,12562.0
2020-09-10 15:20:00,185.5,185.98,185.3,185.98,11120.0,173.5337,173.9828,173.3466,173.9828,11120.0
2020-09-10 15:30:00,185.86,186.26,185.65,185.91,8178.0,173.8705,174.2447,173.6741,173.9173,8178.0
2020-09-10 15:40:00,186.07,186.62,185.7,185.74,4672.0,174.067,174.5815,173.7208,173.7583,4672.0
2020-09-10 15:50:00,185.78,186.42,185.65,185.83,18526.0,173.7957,174.3944,173.6741,173.8425,18526.0
2020-09-11 09:30:00,187.08,187.13,186.24,186.61,19767.0,175.0118,175.0586,174.226,174.5721,19767.0
2020-09-11 09:40:00,186.5,187.04,186.19,187.04,8753.0,174.4692,174.9744,174.1792,174.9744,8753.0
2020-09-11 09:50:00,187.02,187.11,185.81,185.82,18810.0,174.9557,175.0399,173.8237,173.8331,18810.0
2020-09-11 10:00:00,185.94,186.44,185.83,186.11,14034.0,173.9454,174.4131,173.8425,174.1044,14034.0
2020-09-11 10:10:00,185.83,186.66,185.67,186.63,11311.0,173.8425,174.6189,173.6928,174.5908,11311.0
2020-09-11 10:20:00,186.6,186.9,186.53,186.61,7320.0,174.5628,174.8434,174.4973,174.5721,7320.0
2020-09-11 10:30:00,186.69,186.77,186.13,186.44,6603.0,174.647,174.7218,174.1231,174.4131,6603.0
2020-09-11 10:40:00,186.52,187.14,186.52,187.11,5139.0,174.4879,175.0679,174.4879,175.0399,5139.0
2020-09-11 10:50:00,187.06,187.21,186.82,186.82,4334.0,174.9931,175.1334,174.7686,174.7686,4334.0
2020-09-11 11:00:00,186.71,187.43,186.66,187.43,6508.0,174.6657,175.3392,174.6189,175.3392,6508.0
2020-09-11 11:10:00,187.33,187.38,187.02,187.38,8067.0,175.2457,175.2925,174.9557,175.2925,8067.0
2020-09-11 11:20:00,187.06,187.06,186.51,186.72,16032.0,174.9931,174.9931,174.4786,174.675,16032.0
2020-09-11 11:30:00,186.55,186.55,186.23,186.43,8022.0,174.516,174.516,174.2167,174.4038,8022.0
2020-09-11 11:40:00,186.38,186.57,186.27,186.48,9321.0,174.357,174.5347,174.2541,174.4505,9321.0
2020-09-11 11:50:00,186.52,186.53,186.3,186.31,9767.0,174.4879,174.4973,174.2821,174.2915,9767.0
2020-09-11 12:00:00,186.19,186.63,186.09,186.55,6503.0,174.1792,174.5908,174.0857,174.516,6503.0
2020-09-11 12:10:00,186.52,186.6,186.29,186.51,7298.0,174.4879,174.5628,174.2728,174.4786,7298.0
2020-09-11 12:20:00,186.57,186.77,186.53,186.53,6908.0,174.5347,174.7218,174.4973,174.4973,6908.0
2020-09-11 12:30:00,186.43,186.43,185.92,185.96,6812.0,174.4038,174.4038,173.9266,173.9641,6812.0
2020-09-11 12:40:00,185.84,185.85,185.52,185.77,15218.0,173.8518,173.8612,173.5525,173.7863,15218.0
2020-09-11 12:50:00,185.77,186.02,185.26,185.28,24635.0,173.7863,174.0202,173.3092,173.3279,24635.0
2020-09-11 13:00:00,185.27,185.47,184.78,184.85,18507.0,173.3186,173.5057,172.8602,172.9257,18507.0
2020-09-11 13:10:00,184.96,185.04,184.49,184.86,31662.0,173.0286,173.1034,172.5889,172.935,31662.0
2020-09-11 13:20:00,184.84,184.88,184.4,184.45,6549.0,172.9163,172.9537,172.5047,172.5515,6549.0
2020-09-11 13:30:00,184.41,184.63,184.12,184.62,10092.0,172.5141,172.7199,172.2428,172.7105,10092.0
2020-09-11 13:40:00,184.69,184.89,184.69,184.85,48733.0,172.776,172.9631,172.776,172.9257,48733.0
2020-09-11 13:50:00,184.78,185.0,184.37,184.37,26666.0,172.8602,173.066,172.4766,172.4766,26666.0
2020-09-11 14:00:00,184.41,184.98,184.21,184.98,58816.0,172.5141,173.0473,172.327,173.0473,58816.0
2020-09-11 14:10:00,184.96,185.24,184.79,185.03,8062.0,173.0286,173.2905,172.8695,173.0941,8062.0
2020-09-11 14:20:00,184.89,185.21,184.78,184.9,10724.0,172.9631,173.2625,172.8602,172.9724,10724.0
2020-09-11 14:30:00,184.97,185.78,184.97,185.72,11822.0,173.0379,173.7957,173.0379,173.7396,11822.0
2020-09-11 14:40:00,185.69,185.89,185.53,185.57,9955.0,173.7115,173.8986,173.5618,173.5992,9955.0
2020-09-11 14:50:00,185.63,185.93,185.5,185.57,7455.0,173.6554,173.936,173.5337,173.5992,7455.0
2020-09-11 15:00:00,185.58,185.58,185.01,185.03,11972.0,173.6086,173.6086,173.0754,173.0941,11972.0
2020-09-11 15:10:00,185.04,185.75,184.91,185.7,9321.0,173.1034,173.7676,172.9818,173.7208,9321.0
2020-09-11 15:20:00,185.67,186.3,185.67,186.22,10176.0,173.6928,174.2821,173.6928,174.2073,10176.0
2020-09-11 15:30:00,186.34,186.51,185.88,185.91,5068.0,174.3196,174.4786,173.8892,173.9173,5068.0
2020-09-11 15:40:00,185.94,186.11,185.73,185.98,16401.0,173.9454,174.1044,173.7489,173.9828,16401.0
2020-09-11 15:50:00,185.73,186.02,185.66,185.79,31032.0,173.7489,174.0202,173.6834,173.805,31032.0
2020-09-14 09:30:00,187.89,188.06,187.73,187.79,4059.0,175.7696,175.9286,175.6199,175.676,4059.0
2020-09-14 09:40:00,188.07,188.59,188.07,188.55,2976.0,175.938,176.4244,175.938,176.387,2976.0
2020-09-14 09:50:00,188.64,188.75,188.51,188.61,8996.0,176.4712,176.5741,176.3496,176.4431,8996.0
2020-09-14 10:00:00,188.72,189.05,188.58,189.02,6595.0,176.546,176.8547,176.4151,176.8267,6595.0
2020-09-14 10:10:00,189.09,189.25,188.97,189.21,6483.0,176.8922,177.0418,176.7799,177.0044,6483.0
2020-09-14 10:20:00,189.27,189.43,189.25,189.43,24757.0,177.0605,177.2102,177.0418,177.2102,24757.0
2020-09-14 10:30:00,189.25,189.25,189.11,189.19,2300.0,177.0418,177.0418,176.9109,176.9857,2300.0
2020-09-14 10:40:00,189.14,189.16,189.02,189.09,13494.0,176.9389,176.9576,176.8267,176.8922,13494.0
2020-09-14 10:50:00,189.08,189.23,188.99,189.12,3600.0,176.8828,177.0231,176.7986,176.9202,3600.0
2020-09-14 11:00:00,189.09,189.25,189.06,189.19,1354.0,176.8922,177.0418,176.8641,176.9857,1354.0
2020-09-14 11:10:00,189.1,189.1,188.85,188.97,3351.0,176.9015,176.9015,176.6676,176.7799,3351.0
2020-09-14 11:20:00,189.03,189.19,189.03,189.16,1233.0,176.836,176.9857,176.836,176.9576,1233.0
2020-09-14 11:30:00,189.34,189.35,189.18,189.18,2028.0,177.126,177.1354,176.9764,176.9764,2028.0
2020-09-14 11:40:00,189.33,189.36,189.12,189.16,2789.0,177.1167,177.1447,176.9202,176.9576,2789.0
2020-09-14 11:50:00,189.21,189.29,189.14,189.27,3590.0,177.0044,177.0793,176.9389,177.0605,3590.0
2020-09-14 12:00:00,189.18,189.38,189.14,189.35,2985.0,176.9764,177.1635,176.9389,177.1354,2985.0
2020-09-14 12:10:00,189.35,189.36,189.19,189.19,1025.0,177.1354,177.1447,176.9857,176.9857,1025.0
2020-09-14 12:20:00,189.01,189.19,189.01,189.19,625.0,176.8173,176.9857,176.8173,176.9857,625.0
2020-09-14 12:30:00,189.21,189.27,189.02,189.02,2290.0,177.0044,177.0605,176.8267,176.8267,2290.0
2020-09-14 12:40:00,189.15,189.22,189.12,189.12,1223.0,176.9483,177.0138,176.9202,176.9202,1223.0
2020-09-14 12:50:00,189.11,189.15,189.0,189.09,899.0,176.9109,176.9483,176.808,176.8922,899.0
2020-09-14 13:00:00,189.26,189.27,188.92,188.94,1405.0,177.0512,177.0605,176.7331,176.7518,1405.0
2020-09-14 13:10:00,188.84,188.84,188.62,188.62,613.0,176.6583,176.6583,176.4525,176.4525,613.0
2020-09-14 13:20:00,188.56,188.69,188.38,188.69,7324.0,176.3963,176.518,176.228,176.518,7324.0
2020-09-14 13:30:00,188.7,188.72,188.32,188.49,5293.0,176.5273,176.546,176.1718,176.3309,5293.0
2020-09-14 13:40:00,188.51,188.62,188.47,188.62,1311.0,176.3496,176.4525,176.3122,176.4525,1311.0
2020-09-14 13:50:00,188.75,188.86,188.75,188.75,3839.0,176.5741,176.677,176.5741,176.5741,3839.0
2020-09-14 14:00:00,188.8,188.95,188.58,188.95,8747.0,176.6209,176.7612,176.4151,176.7612,8747.0
2020-09-14 14:10:00,189.02,189.02,188.89,188.96,2196.0,176.8267,176.8267,176.7051,176.7705,2196.0
2020-09-14 14:20:00,188.96,189.01,188.8,188.83,4611.0,176.7705,176.8173,176.6209,176.6489,4611.0
2020-09-14 14:30:00,188.78,188.84,188.76,188.77,2152.0,176.6022,176.6583,176.5834,176.5928,2152.0
2020-09-14 14:40:00,188.74,188.89,188.63,188.72,3503.0,176.5647,176.7051,176.4618,176.546,3503.0
2020-09-14 14:50:00,188.73,188.91,188.25,188.62,9930.0,176.5554,176.7238,176.1063,176.4525,9930.0
2020-09-14 15:00:00,188.63,188.7,188.47,188.7,7890.0,176.4618,176.5273,176.3122,176.5273,7890.0
2020-09-14 15:10:00,188.51,188.65,188.31,188.65,8318.0,176.3496,176.4805,176.1625,176.4805,8318.0
2020-09-14 15:20:00,188.54,188.54,188.11,188.46,6485.0,176.3776,176.3776,175.9754,176.3028,6485.0
2020-09-14 15:30:00,188.52,188.8,188.41,188.75,7465.0,176.3589,176.6209,176.256,176.5741,7465.0
2020-09-14 15:40:00,188.82,189.3,188.79,189.3,9183.0,176.6396,177.0886,176.6115,177.0886,9183.0
2020-09-14 15:50:00,189.16,189.16,188.56,188.65,39278.0,176.9576,176.9576,176.3963,176.4805,39278.0
2020-09-15 09:30:00,190.3,190.48,189.98,190.48,26808.0,178.0241,178.1925,177.7247,178.1925,26808.0
2020-09-15 09:40:00,190.56,190.71,190.29,190.31,5912.0,178.2673,178.4077,178.0147,178.0335,5912.0
2020-09-15 09:50:00,190.37,190.47,190.28,190.39,3863.0,178.0896,178.1831,178.0054,178.1083,3863.0
2020-09-15 10:00:00,190.49,190.6,190.36,190.43,2596.0,178.2018,178.3048,178.0802,178.1457,2596.0
2020-09-15 10:10:00,190.53,190.54,190.27,190.34,4784.0,178.2393,178.2486,177.996,178.0615,4784.0
2020-09-15 10:20:00,190.21,190.35,190.0,190.25,8697.0,177.9399,178.0709,177.7435,177.9773,8697.0
2020-09-15 10:30:00,190.29,190.53,190.16,190.23,2957.0,178.0147,178.2393,177.8931,177.9586,2957.0
2020-09-15 10:40:00,190.13,190.18,189.89,190.06,5339.0,177.8651,177.9118,177.6406,177.7996,5339.0
2020-09-15 10:50:00,190.3,190.44,190.15,190.44,4997.0,178.0241,178.1551,177.8838,178.1551,4997.0
2020-09-15 11:00:00,190.45,190.57,190.44,190.57,2705.0,178.1644,178.2767,178.1551,178.2767,2705.0
2020-09-15 11:10:00,190.61,190.63,190.41,190.42,2875.0,178.3141,178.3328,178.127,178.1364,2875.0
2020-09-15 11:20:00,190.48,190.53,190.34,190.47,11831.0,178.1925,178.2393,178.0615,178.1831,11831.0
2020-09-15 11:30:00,190.46,190.61,190.46,190.59,10932.0,178.1738,178.3141,178.1738,178.2954,10932.0
2020-09-15 11:40:00,190.61,190.62,190.36,190.44,12851.0,178.3141,178.3235,178.0802,178.1551,12851.0
2020-09-15 11:50:00,190.42,190.43,190.24,190.3,11440.0,178.1364,178.1457,177.968,178.0241,11440.0
2020-09-15 12:00:00,190.3,190.51,190.27,190.38,9095.0,178.0241,178.2206,177.996,178.0989,9095.0
2020-09-15 12:10:00,190.36,190.46,190.31,190.46,10332.0,178.0802,178.1738,178.0335,178.1738,10332.0
2020-09-15 12:20:00,190.43,190.53,190.31,190.48,13597.0,178.1457,178.2393,178.0335,178.1925,13597.0
2020-09-15 12:30:00,190.46,190.51,190.46,190.47,4674.0,178.1738,178.2206,178.1738,178.1831,4674.0
2020-09-15 12:40:00,190.55,190.58,190.5,190.5,6470.0,178.258,178.286,178.2112,178.2112,6470.0
2020-09-15 12:50:00,190.48,190.56,190.44,190.55,7519.0,178.1925,178.2673,178.1551,178.258,7519.0
2020-09-15 13:00:00,190.55,190.66,190.52,190.62,3404.0,178.258,178.3609,178.2299,178.3235,3404.0
2020-09-15 13:10:00,190.61,190.68,190.61,190.61,4432.0,178.3141,178.3796,178.3141,178.3141,4432.0
2020-09-15 13:20:00,190.6,190.63,190.4,190.49,7376.0,178.3048,178.3328,178.1177,178.2018,7376.0
2020-09-15 13:30:00,190.45,190.51,190.33,190.51,1715.0,178.1644,178.2206,178.0522,178.2206,1715.0
2020-09-15 13:40:00,190.51,190.53,190.43,190.43,7812.0,178.2206,178.2393,178.1457,178.1457,7812.0
2020-09-15 13:50:00,190.44,190.45,190.28,190.28,4624.0,178.1551,178.1644,178.0054,178.0054,4624.0
2020-09-15 14:00:00,190.3,190.32,189.91,189.91,9667.0,178.0241,178.0428,177.6593,177.6593,9667.0
2020-09-15 14:10:00,190.0,190.13,190.0,190.09,4784.0,177.7435,177.8651,177.7435,177.8277,4784.0
2020-09-15 14:20:00,190.1,190.17,190.0,190.09,6785.0,177.837,177.9025,177.7435,177.8277,6785.0
2020-09-15 14:30:00,190.11,190.14,189.94,190.08,7431.0,177.8464,177.8744,177.6873,177.8183,7431.0
2020-09-15 14:40:00,190.07,190.24,190.07,190.18,4184.0,177.8089,177.968,177.8089,177.9118,4184.0
2020-09-15 14:50:00,190.21,190.26,190.08,190.14,3364.0,177.9399,177.9867,177.8183,177.8744,3364.0
2020-09-15 15:00:00,190.21,190.21,189.62,189.67,7325.0,177.9399,177.9399,177.388,177.4347,7325.0
2020-09-15 15:10:00,189.64,189.78,189.61,189.67,7421.0,177.4067,177.5376,177.3786,177.4347,7421.0
2020-09-15 15:20:00,189.63,189.73,189.48,189.71,16337.0,177.3973,177.4909,177.257,177.4722,16337.0
2020-09-15 15:30:00,189.72,189.72,189.1,189.21,13177.0,177.4815,177.4815,176.9015,177.0044,13177.0
2020-09-15 15:40:00,189.19,189.56,189.11,189.56,8993.0,176.9857,177.3318,176.9109,177.3318,8993.0
2020-09-15 15:50:00,189.54,189.85,189.46,189.76,24554.0,177.3131,177.6031,177.2383,177.5189,24554.0
2020-09-16 09:30:00,190.56,190.56,190.45,190.48,6147.0,178.2673,178.2673,178.1644,178.1925,6147.0
2020-09-16 09:40:00,190.55,190.55,190.09,190.17,7685.0,178.258,178.258,177.8277,177.9025,7685.0
2020-09-16 09:50:00,190.18,190.43,190.18,190.43,8894.0,177.9118,178.1457,177.9118,178.1457,8894.0
2020-09-16 10:00:00,190.5,190.63,190.41,190.6,27551.0,178.2112,178.3328,178.127,178.3048,27551.0
2020-09-16 10:10:00,190.55,190.73,190.37,190.43,26368.0,178.258,178.4264,178.0896,178.1457,26368.0
2020-09-16 10:20:00,190.43,190.52,190.25,190.38,17528.0,178.1457,178.2299,177.9773,178.0989,17528.0
2020-09-16 10:30:00,190.34,190.34,190.03,190.17,1552.0,178.0615,178.0615,177.7715,177.9025,1552.0
2020-09-16 10:40:00,190.22,190.27,189.8,189.8,1774.0,177.9493,177.996,177.5564,177.5564,1774.0
2020-09-16 10:50:00,189.98,190.32,189.98,190.26,2491.0,177.7247,178.0428,177.7247,177.9867,2491.0
2020-09-16 11:00:00,190.28,190.56,190.23,190.56,2504.0,178.0054,178.2673,177.9586,178.2673,2504.0
2020-09-16 11:10:00,190.55,190.86,190.55,190.82,1779.0,178.258,178.548,178.258,178.5106,1779.0
2020-09-16 11:20:00,190.9,190.95,190.84,190.89,2007.0,178.5854,178.6322,178.5293,178.576,2007.0
2020-09-16 11:30:00,190.83,190.89,190.83,190.89,532.0,178.5199,178.576,178.5199,178.576,532.0
2020-09-16 11:40:00,190.79,190.82,190.74,190.75,720.0,178.4825,178.5106,178.4357,178.4451,720.0
2020-09-16 11:50:00,190.66,190.67,190.65,190.66,398.0,178.3609,178.3702,178.3515,178.3609,398.0
2020-09-16 12:00:00,190.64,190.75,190.59,190.63,23596.0,178.3422,178.4451,178.2954,178.3328,23596.0
2020-09-16 12:10:00,190.59,190.59,190.48,190.49,4006.0,178.2954,178.2954,178.1925,178.2018,4006.0
2020-09-16 12:20:00,190.5,190.52,190.47,190.47,1404.0,178.2112,178.2299,178.1831,178.1831,1404.0
2020-09-16 12:30:00,190.51,190.51,190.41,190.46,1155.0,178.2206,178.2206,178.127,178.1738,1155.0
2020-09-16 12:40:00,190.48,190.49,190.28,190.28,1599.0,178.1925,178.2018,178.0054,178.0054,1599.0
2020-09-16 12:50:00,190.31,190.46,190.31,190.42,1316.0,178.0335,178.1738,178.0335,178.1364,1316.0
2020-09-16 13:00:00,190.47,190.47,190.32,190.33,429.0,178.1831,178.1831,178.0428,178.0522,429.0
2020-09-16 13:10:00,190.27,190.33,190.21,190.27,5109.0,177.996,178.0522,177.9399,177.996,5109.0
2020-09-16 13:20:00,190.19,190.3,190.11,190.12,3651.0,177.9212,178.0241,177.8464,177.8557,3651.0
2020-09-16 13:30:00,190.14,190.15,189.96,190.01,4265.0,177.8744,177.8838,177.706,177.7528,4265.0
2020-09-16 13:40:00,190.02,190.24,189.98,190.15,5305.0,177.7622,177.968,177.7247,177.8838,5305.0
2020-09-16 13:50:00,190.25,190.48,190.25,190.48,1087.0,177.9773,178.1925,177.9773,178.1925,1087.0
2020-09-16 14:00:00,190.32,190.81,190.31,190.44,3234.0,178.0428,178.5012,178.0335,178.1551,3234.0
2020-09-16 14:10:00,190.37,191.2,190.36,191.07,7429.0,178.0896,178.866,178.0802,178.7444,7429.0
2020-09-16 14:20:00,191.03,191.04,190.97,191.02,3013.0,178.707,178.7164,178.6509,178.6977,3013.0
2020-09-16 14:30:00,191.12,191.38,190.89,191.38,3045.0,178.7912,179.0344,178.576,179.0344,3045.0
2020-09-16 14:40:00,191.31,191.32,190.82,190.82,6493.0,178.969,178.9783,178.5106,178.5106,6493.0
2020-09-16 14:50:00,190.83,190.83,190.37,190.57,4400.0,178.5199,178.5199,178.0896,178.2767,4400.0
2020-09-16 15:00:00,190.54,190.78,190.04,190.04,5114.0,178.2486,178.4731,177.7809,177.7809,5114.0
2020-09-16 15:10:00,190.08,190.08,189.35,189.81,9500.0,177.8183,177.8183,177.1354,177.5657,9500.0
2020-09-16 15:20:00,189.87,189.92,189.47,189.55,4997.0,177.6218,177.6686,177.2476,177.3225,4997.0
2020-09-16 15:30:00,189.55,189.67,189.02,189.3,6463.0,177.3225,177.4347,176.8267,177.0886,6463.0
2020-09-16 15:40:00,189.07,189.81,189.05,189.72,11268.0,176.8734,177.5657,176.8547,177.4815,11268.0
2020-09-16 15:50:00,189.7,189.74,188.9,188.91,86750.0,177.4628,177.5002,176.7144,176.7238,86750.0
2020-09-17 09:30:00,186.09,186.51,185.66,186.28,16305.0,174.0857,174.4786,173.6834,174.2634,16305.0
2020-09-17 09:40:00,186.3,186.43,186.08,186.2,4621.0,174.2821,174.4038,174.0763,174.1886,4621.0
2020-09-17 09:50:00,186.24,186.94,186.24,186.86,5222.0,174.226,174.8809,174.226,174.806,5222.0
2020-09-17 10:00:00,186.97,187.45,186.77,187.41,8112.0,174.9089,175.358,174.7218,175.3205,8112.0
2020-09-17 10:10:00,187.36,187.78,187.29,187.42,4608.0,175.2738,175.6667,175.2083,175.3299,4608.0
2020-09-17 10:20:00,187.44,187.74,186.9,187.11,4060.0,175.3486,175.6292,174.8434,175.0399,4060.0
2020-09-17 10:30:00,187.08,187.39,187.02,187.39,8097.0,175.0118,175.3018,174.9557,175.3018,8097.0
2020-09-17 10:40:00,187.35,187.97,187.27,187.89,1722.0,175.2644,175.8444,175.1896,175.7696,1722.0
2020-09-17 10:50:00,187.83,187.93,187.62,187.62,3118.0,175.7134,175.807,175.517,175.517,3118.0
2020-09-17 11:00:00,187.54,188.23,187.54,188.08,4786.0,175.4421,176.0876,175.4421,175.9473,4786.0
2020-09-17 11:10:00,188.14,188.2,187.8,187.89,10768.0,176.0034,176.0596,175.6854,175.7696,10768.0
2020-09-17 11:20:00,187.89,187.96,187.7,187.7,4725.0,175.7696,175.8351,175.5918,175.5918,4725.0
2020-09-17 11:30:00,187.72,187.8,187.53,187.66,23079.0,175.6105,175.6854,175.4328,175.5544,23079.0
2020-09-17 11:40:00,187.72,187.77,187.13,187.16,6113.0,175.6105,175.6573,175.0586,175.0867,6113.0
2020-09-17 11:50:00,187.02,187.16,186.82,186.88,5714.0,174.9557,175.0867,174.7686,174.8247,5714.0
2020-09-17 12:00:00,186.85,186.97,186.55,186.55,4348.0,174.7967,174.9089,174.516,174.516,4348.0
2020-09-17 12:10:00,186.62,186.63,185.85,186.02,4729.0,174.5815,174.5908,173.8612,174.0202,4729.0
2020-09-17 12:20:00,185.9,186.12,185.73,186.08,10625.0,173.9079,174.1137,173.7489,174.0763,10625.0
2020-09-17 12:30:00,186.01,186.25,186.01,186.25,4061.0,174.0108,174.2354,174.0108,174.2354,4061.0
2020-09-17 12:40:00,186.29,186.33,185.81,185.99,10577.0,174.2728,174.3102,173.8237,173.9921,10577.0
2020-09-17 12:50:00,186.01,186.49,185.85,186.49,1685.0,174.0108,174.4599,173.8612,174.4599,1685.0
2020-09-17 13:00:00,186.45,186.61,186.37,186.46,9954.0,174.4225,174.5721,174.3476,174.4318,9954.0
2020-09-17 13:10:00,186.44,186.48,186.12,186.12,5572.0,174.4131,174.4505,174.1137,174.1137,5572.0
2020-09-17 13:20:00,186.25,186.37,186.17,186.2,4989.0,174.2354,174.3476,174.1605,174.1886,4989.0
2020-09-17 13:30:00,186.31,186.66,186.3,186.56,4948.0,174.2915,174.6189,174.2821,174.5254,4948.0
2020-09-17 13:40:00,186.59,186.8,186.49,186.79,2156.0,174.5534,174.7499,174.4599,174.7405,2156.0
2020-09-17 13:50:00,186.75,186.76,186.5,186.58,4791.0,174.7031,174.7125,174.4692,174.5441,4791.0
2020-09-17 14:00:00,186.58,186.94,186.58,186.9,2689.0,174.5441,174.8809,174.5441,174.8434,2689.0
2020-09-17 14:10:00,186.97,187.09,186.9,186.93,8360.0,174.9089,175.0212,174.8434,174.8715,8360.0
2020-09-17 14:20:00,186.85,186.88,186.33,186.33,9718.0,174.7967,174.8247,174.3102,174.3102,9718.0
2020-09-17 14:30:00,186.33,186.43,186.15,186.16,21174.0,174.3102,174.4038,174.1418,174.1512,21174.0
2020-09-17 14:40:00,186.0,186.46,186.0,186.46,5037.0,174.0015,174.4318,174.0015,174.4318,5037.0
2020-09-17 14:50:00,186.47,186.6,186.33,186.42,8510.0,174.4412,174.5628,174.3102,174.3944,8510.0
2020-09-17 15:00:00,186.43,186.45,185.85,186.12,6603.0,174.4038,174.4225,173.8612,174.1137,6603.0
2020-09-17 15:10:00,186.32,186.67,186.32,186.42,6546.0,174.3008,174.6283,174.3008,174.3944,6546.0
2020-09-17 15:20:00,186.43,186.61,186.05,186.15,5766.0,174.4038,174.5721,174.0483,174.1418,5766.0
2020-09-17 15:30:00,186.13,187.04,186.13,187.04,7383.0,174.1231,174.9744,174.1231,174.9744,7383.0
2020-09-17 15:40:00,187.16,187.21,186.72,187.07,5722.0,175.0867,175.1334,174.675,175.0025,5722.0
2020-09-17 15:50:00,187.11,187.39,187.06,187.33,15350.0,175.0399,175.3018,174.9931,175.2457,15350.0
2020-09-18 09:30:00,188.03,188.03,187.46,187.54,11235.0,175.9005,175.9005,175.3673,175.4421,11235.0
2020-09-18 09:40:00,187.42,187.66,186.97,186.97,2656.0,175.3299,175.5544,174.9089,174.9089,2656.0
2020-09-18 09:50:00,187.03,187.17,186.76,187.11,19611.0,174.965,175.096,174.7125,175.0399,19611.0
2020-09-18 10:00:00,187.19,187.58,187.19,187.56,1603.0,175.1147,175.4796,175.1147,175.4609,1603.0
2020-09-18 10:10:00,187.42,187.81,187.28,187.76,1526.0,175.3299,175.6947,175.1989,175.648,1526.0
2020-09-18 10:20:00,187.49,187.56,187.39,187.5,723.0,175.3954,175.4609,175.3018,175.4047,723.0
2020-09-18 10:30:00,187.5,187.5,186.99,187.12,2173.0,175.4047,175.4047,174.9276,175.0492,2173.0
2020-09-18 10:40:00,187.07,187.24,186.84,186.97,3007.0,175.0025,175.1615,174.7873,174.9089,3007.0
2020-09-18 10:50:00,186.85,186.85,186.41,186.58,6141.0,174.7967,174.7967,174.385,174.5441,6141.0
2020-09-18 11:00:00,186.61,186.7,186.38,186.66,2900.0,174.5721,174.6563,174.357,174.6189,2900.0
2020-09-18 11:10:00,186.76,186.76,186.3,186.3,5433.0,174.7125,174.7125,174.2821,174.2821,5433.0
2020-09-18 11:20:00,186.52,186.67,186.52,186.54,3377.0,174.4879,174.6283,174.4879,174.5067,3377.0
2020-09-18 11:30:00,186.53,186.53,186.07,186.09,3211.0,174.4973,174.4973,174.067,174.0857,3211.0
2020-09-18 11:40:00,186.32,186.68,186.02,186.68,2400.0,174.3008,174.6376,174.0202,174.6376,2400.0
2020-09-18 11:50:00,186.67,186.78,186.57,186.72,9424.0,174.6283,174.7312,174.5347,174.675,9424.0
2020-09-18 12:00:00,186.54,186.82,186.54,186.73,4306.0,174.5067,174.7686,174.5067,174.6844,4306.0
2020-09-18 12:10:00,186.74,186.75,186.08,186.12,2531.0,174.6938,174.7031,174.0763,174.1137,2531.0
2020-09-18 12:20:00,186.16,186.19,185.92,186.1,3391.0,174.1512,174.1792,173.9266,174.095,3391.0
2020-09-18 12:30:00,186.1,186.1,185.63,185.63,2582.0,174.095,174.095,173.6554,173.6554,2582.0
2020-09-18 12:40:00,185.63,185.64,185.44,185.45,2767.0,173.6554,173.6647,173.4776,173.487,2767.0
2020-09-18 12:50:00,185.26,185.49,185.22,185.39,3053.0,173.3092,173.5244,173.2718,173.4308,3053.0
2020-09-18 13:00:00,185.4,185.52,185.12,185.15,4200.0,173.4402,173.5525,173.1783,173.2063,4200.0
2020-09-18 13:10:00,185.16,185.48,185.08,185.1,16587.0,173.2157,173.515,173.1408,173.1595,16587.0
2020-09-18 13:20:00,185.14,185.15,184.42,184.42,17725.0,173.197,173.2063,172.5234,172.5234,17725.0
2020-09-18 13:30:00,184.35,184.47,183.81,184.36,11929.0,172.4579,172.5702,171.9528,172.4673,11929.0
2020-09-18 13:40:00,184.45,184.73,184.26,184.61,17738.0,172.5515,172.8134,172.3737,172.7012,17738.0
2020-09-18 13:50:00,184.6,184.95,184.52,184.93,8682.0,172.6918,173.0192,172.617,173.0005,8682.0
2020-09-18 14:00:00,184.91,184.92,184.58,184.82,6437.0,172.9818,172.9912,172.6731,172.8976,6437.0
2020-09-18 14:10:00,184.81,184.96,184.55,184.57,10561.0,172.8883,173.0286,172.645,172.6637,10561.0
2020-09-18 14:20:00,184.59,185.15,184.57,185.07,6893.0,172.6824,173.2063,172.6637,173.1315,6893.0
2020-09-18 14:30:00,185.02,185.16,184.96,185.05,10648.0,173.0847,173.2157,173.0286,173.1128,10648.0
2020-09-18 14:40:00,185.09,185.18,184.81,185.01,8797.0,173.1502,173.2344,172.8883,173.0754,8797.0
2020-09-18 14:50:00,185.06,185.08,184.95,185.06,5753.0,173.1221,173.1408,173.0192,173.1221,5753.0
2020-09-18 15:00:00,185.33,185.51,185.27,185.49,4836.0,173.3747,173.5431,173.3186,173.5244,4836.0
2020-09-18 15:10:00,185.49,185.59,185.33,185.44,4714.0,173.5244,173.6179,173.3747,173.4776,4714.0
2020-09-18 15:20:00,185.37,185.72,185.24,185.72,10431.0,173.4121,173.7396,173.2905,173.7396,10431.0
2020-09-18 15:30:00,185.73,185.89,185.47,185.81,18509.0,173.7489,173.8986,173.5057,173.8237,18509.0
2020-09-18 15:40:00,185.85,185.89,185.73,185.79,47496.0,173.8612,173.8986,173.7489,173.805,47496.0
2020-09-18 15:50:00,185.75,185.75,185.35,185.35,341526.0,173.7676,173.7676,173.3934,173.3934,341526.0
2020-09-21 09:30:00,182.69,183.1,181.72,181.87,17109.0,170.905,171.2886,169.9976,170.1379,17109.0
2020-09-21 09:40:00,181.48,182.44,181.44,182.44,6037.0,169.7731,170.6711,169.7356,170.6711,6037.0
2020-09-21 09:50:00,182.31,182.59,181.94,182.54,6009.0,170.5495,170.8115,170.2034,170.7647,6009.0
2020-09-21 10:00:00,182.65,182.65,181.43,181.84,10462.0,170.8676,170.8676,169.7263,170.1098,10462.0
2020-09-21 10:10:00,181.82,182.1,181.41,181.41,4659.0,170.0911,170.3531,169.7076,169.7076,4659.0
2020-09-21 10:20:00,181.49,181.51,180.96,180.98,8667.0,169.7824,169.8011,169.2866,169.3053,8667.0
2020-09-21 10:30:00,180.99,181.05,180.49,180.49,4433.0,169.3147,169.3708,168.8469,168.8469,4433.0
2020-09-21 10:40:00,180.37,181.05,180.37,181.05,4026.0,168.7347,169.3708,168.7347,169.3708,4026.0
2020-09-21 10:50:00,180.95,181.26,180.71,181.09,8505.0,169.2773,169.5673,169.0527,169.4082,8505.0
2020-09-21 11:00:00,180.93,181.61,180.93,181.6,7533.0,169.2585,169.8947,169.2585,169.8853,7533.0
2020-09-21 11:10:00,181.65,181.65,180.75,180.75,14204.0,169.9321,169.9321,169.0902,169.0902,14204.0
2020-09-21 11:20:00,180.97,180.97,180.64,180.97,5892.0,169.296,169.296,168.9873,169.296,5892.0
2020-09-21 11:30:00,180.96,181.12,180.63,180.85,5325.0,169.2866,169.4363,168.9779,169.1837,5325.0
2020-09-21 11:40:00,180.8,181.41,180.79,181.41,5260.0,169.1369,169.7076,169.1276,169.7076,5260.0
2020-09-21 11:50:00,181.42,181.7,181.4,181.61,2965.0,169.7169,169.9789,169.6982,169.8947,2965.0
2020-09-21 12:00:00,181.61,182.12,181.61,182.12,5715.0,169.8947,170.3718,169.8947,170.3718,5715.0
2020-09-21 12:10:00,181.9,181.94,181.6,181.86,2781.0,170.166,170.2034,169.8853,170.1286,2781.0
2020-09-21 12:20:00,181.81,182.04,181.61,182.03,1026.0,170.0818,170.2969,169.8947,170.2876,1026.0
2020-09-21 12:30:00,181.82,181.96,181.74,181.96,1049.0,170.0911,170.2221,170.0163,170.2221,1049.0
2020-09-21 12:40:00,181.94,182.16,181.55,181.63,8768.0,170.2034,170.4092,169.8386,169.9134,8768.0
2020-09-21 12:50:00,181.63,181.71,181.38,181.45,3128.0,169.9134,169.9882,169.6795,169.745,3128.0
2020-09-21 13:00:00,181.61,181.61,181.21,181.46,3125.0,169.8947,169.8947,169.5205,169.7544,3125.0
2020-09-21 13:10:00,181.49,181.89,181.49,181.78,4044.0,169.7824,170.1566,169.7824,170.0537,4044.0
2020-09-21 13:20:00,181.8,182.14,181.8,182.12,6969.0,170.0724,170.3905,170.0724,170.3718,6969.0
2020-09-21 13:30:00,182.09,182.29,182.08,182.26,6586.0,170.3437,170.5308,170.3344,170.5027,6586.0
2020-09-21 13:40:00,182.28,182.28,181.69,181.73,4793.0,170.5215,170.5215,169.9695,170.0069,4793.0
2020-09-21 13:50:00,181.8,181.86,181.47,181.68,9763.0,170.0724,170.1286,169.7637,169.9602,9763.0
2020-09-21 14:00:00,181.67,181.81,181.38,181.48,21285.0,169.9508,170.0818,169.6795,169.7731,21285.0
2020-09-21 14:10:00,181.47,181.54,181.18,181.28,12720.0,169.7637,169.8292,169.4924,169.586,12720.0
2020-09-21 14:20:00,181.29,181.61,181.29,181.52,23397.0,169.5953,169.8947,169.5953,169.8105,23397.0
2020-09-21 14:30:00,181.23,181.37,181.02,181.08,7508.0,169.5392,169.6702,169.3427,169.3989,7508.0
2020-09-21 14:40:00,181.08,181.15,180.85,180.96,10223.0,169.3989,169.4644,169.1837,169.2866,10223.0
2020-09-21 14:50:00,180.94,181.62,180.94,181.6,26324.0,169.2679,169.904,169.2679,169.8853,26324.0
2020-09-21 15:00:00,181.49,182.06,181.49,182.04,7010.0,169.7824,170.3157,169.7824,170.2969,7010.0
2020-09-21 15:10:00,182.06,182.39,182.02,182.29,12250.0,170.3157,170.6244,170.2782,170.5308,12250.0
2020-09-21 15:20:00,182.32,182.61,182.23,182.46,16352.0,170.5589,170.8302,170.4747,170.6898,16352.0
2020-09-21 15:30:00,182.47,182.77,182.17,182.64,13114.0,170.6992,170.9799,170.4186,170.8582,13114.0
2020-09-21 15:40:00,182.67,182.84,182.42,182.66,32031.0,170.8863,171.0453,170.6524,170.8769,32031.0
2020-09-21 15:50:00,182.66,183.51,182.66,183.51,68481.0,170.8769,171.6721,170.8769,171.6721,68481.0
2020-09-22 09:30:00,184.5,184.53,184.01,184.24,22187.0,172.5983,172.6263,172.1399,172.355,22187.0
2020-09-22 09:40:00,184.41,184.5,183.72,183.72,4421.0,172.5141,172.5983,171.8686,171.8686,4421.0
2020-09-22 09:50:00,183.69,183.73,183.46,183.73,3281.0,171.8405,171.8779,171.6253,171.8779,3281.0
2020-09-22 10:00:00,183.8,184.02,183.67,183.97,6137.0,171.9434,172.1492,171.8218,172.1024,6137.0
2020-09-22 10:10:00,183.91,184.21,183.88,184.14,2217.0,172.0463,172.327,172.0182,172.2615,2217.0
2020-09-22 10:20:00,184.19,184.21,184.07,184.17,2277.0,172.3082,172.327,172.196,172.2895,2277.0
2020-09-22 10:30:00,184.48,184.48,184.02,184.02,1854.0,172.5795,172.5795,172.1492,172.1492,1854.0
2020-09-22 10:40:00,184.0,184.15,183.53,183.53,3200.0,172.1305,172.2708,171.6908,171.6908,3200.0
2020-09-22 10:50:00,183.58,183.88,183.23,183.25,3946.0,171.7376,172.0182,171.4102,171.4289,3946.0
2020-09-22 11:00:00,183.11,183.18,182.8,182.95,5805.0,171.2979,171.3634,171.0079,171.1482,5805.0
2020-09-22 11:10:00,182.99,183.54,182.94,183.54,6108.0,171.1857,171.7002,171.1389,171.7002,6108.0
2020-09-22 11:20:00,183.46,183.57,183.42,183.49,3039.0,171.6253,171.7282,171.5879,171.6534,3039.0
2020-09-22 11:30:00,183.53,183.57,183.1,183.39,6131.0,171.6908,171.7282,171.2886,171.5599,6131.0
2020-09-22 11:40:00,183.71,183.77,183.58,183.71,1250.0,171.8592,171.9153,171.7376,171.8592,1250.0
2020-09-22 11:50:00,183.63,183.84,183.54,183.8,1259.0,171.7844,171.9808,171.7002,171.9434,1259.0
2020-09-22 12:00:00,183.85,184.07,183.79,184.01,2850.0,171.9902,172.196,171.9341,172.1399,2850.0
2020-09-22 12:10:00,184.1,184.15,183.92,183.92,25485.0,172.2241,172.2708,172.0557,172.0557,25485.0
2020-09-22 12:20:00,183.96,184.02,183.86,183.91,10239.0,172.0931,172.1492,171.9995,172.0463,10239.0
2020-09-22 12:30:00,184.06,184.1,183.99,184.05,2254.0,172.1866,172.2241,172.1212,172.1773,2254.0
2020-09-22 12:40:00,184.0,184.03,183.74,183.74,1100.0,172.1305,172.1586,171.8873,171.8873,1100.0
2020-09-22 12:50:00,183.71,183.81,183.44,183.54,23592.0,171.8592,171.9528,171.6066,171.7002,23592.0
2020-09-22 13:00:00,183.62,183.76,183.59,183.75,3850.0,171.775,171.906,171.747,171.8966,3850.0
2020-09-22 13:10:00,183.8,184.06,183.8,184.06,3105.0,171.9434,172.1866,171.9434,172.1866,3105.0
2020-09-22 13:20:00,184.05,184.26,184.03,184.22,9631.0,172.1773,172.3737,172.1586,172.3363,9631.0
2020-09-22 13:30:00,184.21,184.26,184.1,184.24,8055.0,172.327,172.3737,172.2241,172.355,8055.0
2020-09-22 13:40:00,184.28,184.56,184.28,184.56,9169.0,172.3924,172.6544,172.3924,172.6544,9169.0
2020-09-22 13:50:00,184.58,184.63,184.54,184.63,5500.0,172.6731,172.7199,172.6357,172.7199,5500.0
2020-09-22 14:00:00,184.71,185.02,184.71,184.92,9302.0,172.7947,173.0847,172.7947,172.9912,9302.0
2020-09-22 14:10:00,184.89,185.01,184.79,185.0,3464.0,172.9631,173.0754,172.8695,173.066,3464.0
2020-09-22 14:20:00,184.93,184.93,184.67,184.76,7649.0,173.0005,173.0005,172.7573,172.8415,7649.0
2020-09-22 14:30:00,184.87,184.88,184.62,184.82,2679.0,172.9444,172.9537,172.7105,172.8976,2679.0
2020-09-22 14:40:00,184.89,184.97,184.73,184.74,3976.0,172.9631,173.0379,172.8134,172.8228,3976.0
2020-09-22 14:50:00,184.71,184.81,184.63,184.69,5529.0,172.7947,172.8883,172.7199,172.776,5529.0
2020-09-22 15:00:00,184.63,184.92,184.55,184.86,5769.0,172.7199,172.9912,172.645,172.935,5769.0
2020-09-22 15:10:00,184.92,184.92,184.61,184.92,18727.0,172.9912,172.9912,172.7012,172.9912,18727.0
2020-09-22 15:20:00,184.86,185.22,184.86,185.22,5935.0,172.935,173.2718,172.935,173.2718,5935.0
2020-09-22 15:30:00,185.2,185.26,184.91,185.17,8941.0,173.2531,173.3092,172.9818,173.225,8941.0
2020-09-22 15:40:00,185.26,185.56,185.26,185.53,7746.0,173.3092,173.5899,173.3092,173.5618,7746.0
2020-09-22 15:50:00,185.46,185.48,185.16,185.34,10620.0,173.4963,173.515,173.2157,173.3841,10620.0
2020-09-23 09:30:00,184.82,184.82,184.51,184.54,10639.0,173.6323,173.6323,173.3411,173.3692,10639.0
2020-09-23 09:40:00,184.83,184.91,184.65,184.9,3300.0,173.6417,173.7168,173.4726,173.7075,3300.0
2020-09-23 09:50:00,184.48,184.48,184.17,184.17,1300.0,173.3129,173.3129,173.0216,173.0216,1300.0
2020-09-23 10:00:00,184.25,184.48,183.98,184.01,3435.0,173.0968,173.3129,172.8431,172.8713,3435.0
2020-09-23 10:10:00,183.97,184.03,183.84,183.98,1633.0,172.8337,172.8901,172.7116,172.8431,1633.0
2020-09-23 10:20:00,183.8,184.21,183.75,184.16,7538.0,172.674,173.0592,172.6271,173.0122,7538.0
2020-09-23 10:30:00,184.16,184.23,183.61,183.69,3808.0,173.0122,173.078,172.4955,172.5707,3808.0
2020-09-23 10:40:00,183.79,184.21,183.79,184.21,2633.0,172.6646,173.0592,172.6646,173.0592,2633.0
2020-09-23 10:50:00,184.23,184.24,183.76,183.76,6151.0,173.078,173.0874,172.6365,172.6365,6151.0
2020-09-23 11:00:00,183.88,184.15,183.78,184.06,12428.0,172.7492,173.0029,172.6553,172.9183,12428.0
2020-09-23 11:10:00,184.1,184.12,183.93,183.93,6000.0,172.9559,172.9747,172.7962,172.7962,6000.0
2020-09-23 11:20:00,184.03,184.03,183.59,183.6,1695.0,172.8901,172.8901,172.4768,172.4861,1695.0
2020-09-23 11:30:00,183.52,183.52,183.35,183.35,2915.0,172.411,172.411,172.2513,172.2513,2915.0
2020-09-23 11:40:00,183.61,183.62,183.27,183.27,4263.0,172.4955,172.5049,172.1761,172.1761,4263.0
2020-09-23 11:50:00,183.17,183.17,182.93,183.06,5300.0,172.0822,172.0822,171.8567,171.9788,5300.0
2020-09-23 12:00:00,182.84,183.07,182.84,182.94,2276.0,171.7722,171.9882,171.7722,171.8661,2276.0
2020-09-23 12:10:00,183.26,183.27,182.95,182.95,3347.0,172.1667,172.1761,171.8755,171.8755,3347.0
2020-09-23 12:20:00,182.78,183.15,182.78,183.15,8792.0,171.7158,172.0634,171.7158,172.0634,8792.0
2020-09-23 12:30:00,183.15,183.37,183.0,183.37,4308.0,172.0634,172.2701,171.9225,172.2701,4308.0
2020-09-23 12:40:00,183.45,183.47,183.43,183.43,3227.0,172.3452,172.364,172.3264,172.3264,3227.0
2020-09-23 12:50:00,183.45,183.55,183.42,183.54,5401.0,172.3452,172.4392,172.317,172.4298,5401.0
2020-09-23 13:00:00,183.35,183.43,183.29,183.43,820.0,172.2513,172.3264,172.1949,172.3264,820.0
2020-09-23 13:10:00,183.47,183.5,183.44,183.47,402.0,172.364,172.3922,172.3358,172.364,402.0
2020-09-23 13:20:00,183.54,183.54,183.29,183.29,8147.0,172.4298,172.4298,172.1949,172.1949,8147.0
2020-09-23 13:30:00,183.16,183.25,183.05,183.17,6400.0,172.0728,172.1573,171.9694,172.0822,6400.0
2020-09-23 13:40:00,182.96,183.04,182.73,182.85,7492.0,171.8849,171.96,171.6688,171.7815,7492.0
2020-09-23 13:50:00,182.88,182.88,182.54,182.57,11247.0,171.8097,171.8097,171.4903,171.5185,11247.0
2020-09-23 14:00:00,182.49,182.49,182.24,182.24,6437.0,171.4433,171.4433,171.2085,171.2085,6437.0
2020-09-23 14:10:00,182.18,182.31,181.36,181.39,6988.0,171.1521,171.2742,170.3817,170.4099,6988.0
2020-09-23 14:20:00,181.38,181.61,181.31,181.6,11410.0,170.4005,170.6166,170.3348,170.6072,11410.0
2020-09-23 14:30:00,181.5,181.59,181.33,181.47,3404.0,170.5133,170.5978,170.3536,170.4851,3404.0
2020-09-23 14:40:00,181.44,181.44,180.96,181.0,15217.0,170.4569,170.4569,170.006,170.0435,15217.0
2020-09-23 14:50:00,181.12,181.25,180.6,180.66,13308.0,170.1563,170.2784,169.6677,169.7241,13308.0
2020-09-23 15:00:00,180.68,180.88,180.04,180.38,15166.0,169.7429,169.9308,169.1416,169.4611,15166.0
2020-09-23 15:10:00,180.38,180.86,180.37,180.65,9071.0,169.4611,169.912,169.4517,169.7147,9071.0
2020-09-23 15:20:00,180.61,180.8,180.27,180.73,11776.0,169.6771,169.8556,169.3577,169.7899,11776.0
2020-09-23 15:30:00,180.64,180.82,180.52,180.71,17761.0,169.7053,169.8744,169.5926,169.7711,17761.0
2020-09-23 15:40:00,180.67,180.86,180.11,180.25,19842.0,169.7335,169.912,169.2074,169.3389,19842.0
2020-09-23 15:50:00,180.22,180.22,179.84,180.08,46121.0,169.3107,169.3107,168.9538,169.1792,46121.0
2020-09-24 09:30:00,179.34,179.6,178.35,178.45,35848.0,168.484,168.7283,167.5539,167.6479,35848.0
2020-09-24 09:40:00,178.36,179.76,178.29,179.74,16328.0,167.5633,168.8786,167.4976,168.8598,16328.0
2020-09-24 09:50:00,179.89,180.04,179.51,179.55,7142.0,169.0007,169.1416,168.6437,168.6813,7142.0
2020-09-24 10:00:00,180.31,180.91,180.27,180.89,2868.0,169.3953,169.959,169.3577,169.9402,2868.0
2020-09-24 10:10:00,180.68,181.09,180.5,181.09,4512.0,169.7429,170.1281,169.5738,170.1281,4512.0
2020-09-24 10:20:00,180.51,180.55,179.95,179.95,3169.0,169.5832,169.6208,169.0571,169.0571,3169.0
2020-09-24 10:30:00,179.7,179.71,179.13,179.18,4356.0,168.8222,168.8316,168.2867,168.3337,4356.0
2020-09-24 10:40:00,179.41,179.87,179.3,179.87,14040.0,168.5498,168.9819,168.4464,168.9819,14040.0
2020-09-24 10:50:00,179.65,180.2,179.65,180.19,1524.0,168.7753,169.292,168.7753,169.2826,1524.0
2020-09-24 11:00:00,180.16,180.16,179.56,179.56,24215.0,169.2544,169.2544,168.6907,168.6907,24215.0
2020-09-24 11:10:00,179.68,180.07,179.62,179.73,24718.0,168.8034,169.1698,168.7471,168.8504,24718.0
2020-09-24 11:20:00,179.83,180.39,179.83,180.34,8410.0,168.9444,169.4705,168.9444,169.4235,8410.0
2020-09-24 11:30:00,180.27,180.59,180.22,180.59,2361.0,169.3577,169.6584,169.3107,169.6584,2361.0
2020-09-24 11:40:00,180.75,180.89,180.36,180.48,8239.0,169.8087,169.9402,169.4423,169.555,8239.0
2020-09-24 11:50:00,180.53,181.07,180.53,181.07,8792.0,169.602,170.1093,169.602,170.1093,8792.0
2020-09-24 12:00:00,181.15,181.39,181.15,181.39,2557.0,170.1845,170.4099,170.1845,170.4099,2557.0
2020-09-24 12:10:00,181.45,181.48,181.07,181.07,3690.0,170.4663,170.4945,170.1093,170.1093,3690.0
2020-09-24 12:20:00,181.24,181.56,181.13,181.35,31127.0,170.269,170.5696,170.1657,170.3723,31127.0
2020-09-24 12:30:00,181.03,181.03,180.58,180.58,7391.0,170.0717,170.0717,169.649,169.649,7391.0
2020-09-24 12:40:00,180.64,180.97,180.6,180.96,4242.0,169.7053,170.0153,169.6677,170.006,4242.0
2020-09-24 12:50:00,180.92,181.31,180.83,181.31,2034.0,169.9684,170.3348,169.8838,170.3348,2034.0
2020-09-24 13:00:00,181.43,181.62,181.43,181.54,4067.0,170.4475,170.626,170.4475,170.5508,4067.0
2020-09-24 13:10:00,181.67,182.07,181.67,181.77,8582.0,170.673,171.0488,170.673,170.7669,8582.0
2020-09-24 13:20:00,181.76,182.18,181.76,182.12,98603.0,170.7575,171.1521,170.7575,171.0957,98603.0
2020-09-24 13:30:00,182.15,182.36,182.01,182.24,73458.0,171.1239,171.3212,170.9924,171.2085,73458.0
2020-09-24 13:40:00,182.22,182.38,182.09,182.12,45463.0,171.1897,171.34,171.0676,171.0957,45463.0
2020-09-24 13:50:00,182.14,182.26,181.7,181.73,146833.0,171.1145,171.2273,170.7012,170.7293,146833.0
2020-09-24 14:00:00,181.81,181.89,181.47,181.72,111944.0,170.8045,170.8797,170.4851,170.7199,111944.0
2020-09-24 14:10:00,181.75,181.88,181.12,181.14,58584.0,170.7481,170.8703,170.1563,170.1751,58584.0
2020-09-24 14:20:00,181.14,181.29,180.94,181.1,48756.0,170.1751,170.316,169.9872,170.1375,48756.0
2020-09-24 14:30:00,181.08,181.42,181.03,181.42,61709.0,170.1187,170.4381,170.0717,170.4381,61709.0
2020-09-24 14:40:00,181.42,181.64,180.85,180.89,72947.0,170.4381,170.6448,169.9026,169.9402,72947.0
2020-09-24 14:50:00,180.88,180.96,180.19,180.19,50189.0,169.9308,170.006,169.2826,169.2826,50189.0
2020-09-24 15:00:00,180.22,180.4,180.1,180.29,72477.0,169.3107,169.4799,169.198,169.3765,72477.0
2020-09-24 15:10:00,180.23,180.68,180.15,180.25,81544.0,169.3201,169.7429,169.245,169.3389,81544.0
2020-09-24 15:20:00,180.28,180.32,179.61,179.8,69951.0,169.3671,169.4047,168.7377,168.9162,69951.0
2020-09-24 15:30:00,179.72,180.35,179.56,180.35,60693.0,168.841,169.4329,168.6907,169.4329,60693.0
2020-09-24 15:40:00,180.28,180.86,180.28,180.44,217558.0,169.3671,169.912,169.3671,169.5174,217558.0
2020-09-24 15:50:00,180.18,180.69,180.18,180.44,35916.0,169.2732,169.7523,169.2732,169.5174,35916.0
2020-09-25 09:30:00,180.15,180.52,179.92,180.05,18354.0,169.245,169.5926,169.0289,169.151,18354.0
2020-09-25 09:40:00,180.19,180.8,180.08,180.14,8024.0,169.2826,169.8556,169.1792,169.2356,8024.0
2020-09-25 09:50:00,179.98,180.64,179.98,180.64,40479.0,169.0853,169.7053,169.0853,169.7053,40479.0
2020-09-25 10:00:00,180.67,180.73,180.38,180.46,18068.0,169.7335,169.7899,169.4611,169.5362,18068.0
2020-09-25 10:10:00,180.35,180.45,179.66,180.41,26330.0,169.4329,169.5268,168.7846,169.4892,26330.0
2020-09-25 10:20:00,180.44,181.09,180.44,181.09,3830.0,169.5174,170.1281,169.5174,170.1281,3830.0
2020-09-25 10:30:00,180.94,181.33,180.85,181.33,23136.0,169.9872,170.3536,169.9026,170.3536,23136.0
2020-09-25 10:40:00,181.47,181.55,181.18,181.19,10154.0,170.4851,170.5602,170.2126,170.222,10154.0
2020-09-25 10:50:00,181.17,181.51,181.17,181.44,7709.0,170.2032,170.5227,170.2032,170.4569,7709.0
2020-09-25 11:00:00,181.27,181.51,181.12,181.27,8591.0,170.2972,170.5227,170.1563,170.2972,8591.0
2020-09-25 11:10:00,181.38,181.85,181.37,181.84,2513.0,170.4005,170.8421,170.3911,170.8327,2513.0
2020-09-25 11:20:00,181.77,181.93,181.73,181.79,4101.0,170.7669,170.9172,170.7293,170.7857,4101.0
2020-09-25 11:30:00,181.73,181.88,181.63,181.65,8729.0,170.7293,170.8703,170.6354,170.6542,8729.0
2020-09-25 11:40:00,181.81,181.81,181.21,181.21,7500.0,170.8045,170.8045,170.2408,170.2408,7500.0
2020-09-25 11:50:00,181.21,181.38,181.11,181.12,6119.0,170.2408,170.4005,170.1469,170.1563,6119.0
2020-09-25 12:00:00,181.17,181.74,181.17,181.74,10586.0,170.2032,170.7387,170.2032,170.7387,10586.0
2020-09-25 12:10:00,181.82,181.93,181.49,181.49,7772.0,170.8139,170.9172,170.5039,170.5039,7772.0
2020-09-25 12:20:00,181.61,181.62,181.37,181.57,3599.0,170.6166,170.626,170.3911,170.579,3599.0
2020-09-25 12:30:00,181.6,181.6,181.41,181.52,3987.0,170.6072,170.6072,170.4287,170.5321,3987.0
2020-09-25 12:40:00,181.62,181.8,181.62,181.76,3804.0,170.626,170.7951,170.626,170.7575,3804.0
2020-09-25 12:50:00,181.67,181.96,181.66,181.89,5540.0,170.673,170.9454,170.6636,170.8797,5540.0
2020-09-25 13:00:00,181.82,182.16,181.82,182.12,10454.0,170.8139,171.1333,170.8139,171.0957,10454.0
2020-09-25 13:10:00,182.09,182.27,182.06,182.06,3813.0,171.0676,171.2367,171.0394,171.0394,3813.0
2020-09-25 13:20:00,182.16,182.18,182.02,182.18,3853.0,171.1333,171.1521,171.0018,171.1521,3853.0
2020-09-25 13:30:00,182.23,182.32,182.21,182.23,1967.0,171.1991,171.2836,171.1803,171.1991,1967.0
2020-09-25 13:40:00,182.22,182.6,182.22,182.55,8180.0,171.1897,171.5467,171.1897,171.4997,8180.0
2020-09-25 13:50:00,182.61,182.64,182.56,182.56,1785.0,171.5561,171.5843,171.5091,171.5091,1785.0
2020-09-25 14:00:00,182.59,182.85,182.59,182.8,3009.0,171.5373,171.7815,171.5373,171.7346,3009.0
2020-09-25 14:10:00,182.78,182.99,182.62,182.99,8103.0,171.7158,171.9131,171.5655,171.9131,8103.0
2020-09-25 14:20:00,182.99,183.0,182.86,182.98,9078.0,171.9131,171.9225,171.7909,171.9037,9078.0
2020-09-25 14:30:00,182.9,182.95,182.8,182.95,15345.0,171.8285,171.8755,171.7346,171.8755,15345.0
2020-09-25 14:40:00,182.98,182.98,182.8,182.94,3023.0,171.9037,171.9037,171.7346,171.8661,3023.0
2020-09-25 14:50:00,182.96,183.16,182.96,183.16,7388.0,171.8849,172.0728,171.8849,172.0728,7388.0
2020-09-25 15:00:00,183.27,183.57,183.27,183.57,1804.0,172.1761,172.458,172.1761,172.458,1804.0
2020-09-25 15:10:00,183.75,183.95,183.58,183.94,21760.0,172.6271,172.815,172.4674,172.8056,21760.0
2020-09-25 15:20:00,183.92,184.0,183.84,183.84,11881.0,172.7868,172.8619,172.7116,172.7116,11881.0
2020-09-25 15:30:00,183.82,183.86,183.37,183.46,5815.0,172.6928,172.7304,172.2701,172.3546,5815.0
2020-09-25 15:40:00,183.32,183.62,183.26,183.56,8787.0,172.2231,172.5049,172.1667,172.4486,8787.0
2020-09-25 15:50:00,183.58,183.71,183.34,183.58,132589.0,172.4674,172.5895,172.2419,172.4674,132589.0
2020-09-28 09:30:00,186.09,186.42,186.0,186.06,8417.0,174.8254,175.1354,174.7409,174.7972,8417.0
2020-09-28 09:40:00,186.14,186.37,185.88,185.88,19448.0,174.8724,175.0885,174.6281,174.6281,19448.0
2020-09-28 09:50:00,185.74,185.91,185.6,185.82,1936.0,174.4966,174.6563,174.3651,174.5718,1936.0
2020-09-28 10:00:00,185.91,185.95,185.7,185.79,4890.0,174.6563,174.6939,174.459,174.5436,4890.0
2020-09-28 10:10:00,185.88,186.52,185.85,186.48,2380.0,174.6281,175.2294,174.5999,175.1918,2380.0
2020-09-28 10:20:00,186.76,186.85,186.64,186.68,3350.0,175.4549,175.5394,175.3421,175.3797,3350.0
2020-09-28 10:30:00,186.6,186.82,186.33,186.34,5387.0,175.3045,175.5112,175.0509,175.0603,5387.0
2020-09-28 10:40:00,186.51,186.55,186.17,186.23,3992.0,175.22,175.2576,174.9006,174.9569,3992.0
2020-09-28 10:50:00,186.23,186.23,185.96,186.05,7711.0,174.9569,174.9569,174.7033,174.7878,7711.0
2020-09-28 11:00:00,186.14,186.36,186.08,186.36,6832.0,174.8724,175.0791,174.816,175.0791,6832.0
2020-09-28 11:10:00,186.42,186.49,186.34,186.34,8445.0,175.1354,175.2012,175.0603,175.0603,8445.0
2020-09-28 11:20:00,186.48,186.58,186.21,186.41,3427.0,175.1918,175.2858,174.9382,175.126,3427.0
2020-09-28 11:30:00,186.38,186.7,186.36,186.7,7007.0,175.0979,175.3985,175.0791,175.3985,7007.0
2020-09-28 11:40:00,186.67,186.67,186.4,186.4,50902.0,175.3703,175.3703,175.1167,175.1167,50902.0
2020-09-28 11:50:00,186.36,186.52,186.26,186.29,6592.0,175.0791,175.2294,174.9851,175.0133,6592.0
2020-09-28 12:00:00,186.28,186.34,186.14,186.34,53963.0,175.0039,175.0603,174.8724,175.0603,53963.0
2020-09-28 12:10:00,186.27,186.4,186.1,186.13,8917.0,174.9945,175.1167,174.8348,174.863,8917.0
2020-09-28 12:20:00,186.16,186.24,186.11,186.24,9664.0,174.8912,174.9663,174.8442,174.9663,9664.0
2020-09-28 12:30:00,186.26,186.26,186.14,186.21,2102.0,174.9851,174.9851,174.8724,174.9382,2102.0
2020-09-28 12:40:00,186.39,186.53,186.39,186.53,2048.0,175.1073,175.2388,175.1073,175.2388,2048.0
2020-09-28 12:50:00,186.61,186.64,186.59,186.63,2628.0,175.3139,175.3421,175.2952,175.3327,2628.0
2020-09-28 13:00:00,186.55,186.6,186.5,186.5,2047.0,175.2576,175.3045,175.2106,175.2106,2047.0
2020-09-28 13:10:00,186.47,186.62,186.47,186.59,1781.0,175.1824,175.3233,175.1824,175.2952,1781.0
2020-09-28 13:20:00,186.59,186.75,186.59,186.63,5109.0,175.2952,175.4455,175.2952,175.3327,5109.0
2020-09-28 13:30:00,186.67,186.92,186.67,186.83,1183.0,175.3703,175.6052,175.3703,175.5206,1183.0
2020-09-28 13:40:00,186.87,186.87,186.76,186.81,1326.0,175.5582,175.5582,175.4549,175.5018,1326.0
2020-09-28 13:50:00,186.83,186.92,186.83,186.86,4161.0,175.5206,175.6052,175.5206,175.5488,4161.0
2020-09-28 14:00:00,186.66,186.75,186.65,186.75,2439.0,175.3609,175.4455,175.3515,175.4455,2439.0
2020-09-28 14:10:00,186.78,186.98,186.78,186.91,1736.0,175.4737,175.6615,175.4737,175.5958,1736.0
2020-09-28 14:20:00,186.85,186.86,186.68,186.81,1656.0,175.5394,175.5488,175.3797,175.5018,1656.0
2020-09-28 14:30:00,186.96,186.96,186.79,186.95,3057.0,175.6428,175.6428,175.483,175.6334,3057.0
2020-09-28 14:40:00,186.86,187.02,186.86,186.93,3916.0,175.5488,175.6991,175.5488,175.6146,3916.0
2020-09-28 14:50:00,186.96,187.02,186.93,187.0,9831.0,175.6428,175.6991,175.6146,175.6803,9831.0
2020-09-28 15:00:00,186.96,186.96,186.74,186.75,4019.0,175.6428,175.6428,175.4361,175.4455,4019.0
2020-09-28 15:10:00,186.71,186.94,186.68,186.77,8552.0,175.4079,175.624,175.3797,175.4643,8552.0
2020-09-28 15:20:00,186.82,186.91,186.71,186.87,9881.0,175.5112,175.5958,175.4079,175.5582,9881.0
2020-09-28 15:30:00,186.85,186.85,186.35,186.57,28683.0,175.5394,175.5394,175.0697,175.2764,28683.0
2020-09-28 15:40:00,186.54,186.79,186.5,186.5,35951.0,175.2482,175.483,175.2106,175.2106,35951.0
2020-09-28 15:50:00,186.44,186.66,186.39,186.59,112972.0,175.1542,175.3609,175.1073,175.2952,112972.0
2020-09-29 09:30:00,186.58,186.71,186.25,186.69,30930.0,175.2858,175.4079,174.9757,175.3891,30930.0
2020-09-29 09:40:00,186.79,186.83,186.27,186.68,19362.0,175.483,175.5206,174.9945,175.3797,19362.0
2020-09-29 09:50:00,186.69,186.74,186.45,186.57,24834.0,175.3891,175.4361,175.1636,175.2764,24834.0
2020-09-29 10:00:00,186.58,186.86,186.43,186.74,5563.0,175.2858,175.5488,175.1448,175.4361,5563.0
2020-09-29 10:10:00,186.9,186.97,186.86,186.9,1097.0,175.5864,175.6522,175.5488,175.5864,1097.0
2020-09-29 10:20:00,186.78,186.9,186.74,186.85,3796.0,175.4737,175.5864,175.4361,175.5394,3796.0
2020-09-29 10:30:00,186.76,186.78,186.11,186.16,7193.0,175.4549,175.4737,174.8442,174.8912,7193.0
2020-09-29 10:40:00,186.2,186.22,185.82,185.98,19133.0,174.9288,174.9476,174.5718,174.7221,19133.0
2020-09-29 10:50:00,185.99,186.11,185.9,186.03,2250.0,174.7315,174.8442,174.6469,174.7691,2250.0
2020-09-29 11:00:00,185.78,186.02,185.78,185.98,2622.0,174.5342,174.7597,174.5342,174.7221,2622.0
2020-09-29 11:10:00,185.89,186.0,185.8,185.95,3221.0,174.6375,174.7409,174.553,174.6939,3221.0
2020-09-29 11:20:00,186.17,186.18,186.04,186.06,2965.0,174.9006,174.91,174.7784,174.7972,2965.0
2020-09-29 11:30:00,186.05,186.2,185.97,186.2,3673.0,174.7878,174.9288,174.7127,174.9288,3673.0
2020-09-29 11:40:00,186.17,186.17,185.43,185.44,5562.0,174.9006,174.9006,174.2054,174.2148,5562.0
2020-09-29 11:50:00,185.52,185.78,185.52,185.68,4362.0,174.2899,174.5342,174.2899,174.4402,4362.0
2020-09-29 12:00:00,185.64,185.69,185.39,185.68,4416.0,174.4027,174.4496,174.1678,174.4402,4416.0
2020-09-29 12:10:00,185.66,185.69,185.55,185.62,20924.0,174.4214,174.4496,174.3181,174.3839,20924.0
2020-09-29 12:20:00,185.63,185.69,185.49,185.65,13143.0,174.3933,174.4496,174.2617,174.4121,13143.0
2020-09-29 12:30:00,185.63,185.85,185.58,185.8,10650.0,174.3933,174.5999,174.3463,174.553,10650.0
2020-09-29 12:40:00,185.8,185.9,185.76,185.9,9353.0,174.553,174.6469,174.5154,174.6469,9353.0
2020-09-29 12:50:00,185.86,185.98,185.78,185.96,12481.0,174.6093,174.7221,174.5342,174.7033,12481.0
2020-09-29 13:00:00,185.96,185.96,185.49,185.53,83119.0,174.7033,174.7033,174.2617,174.2993,83119.0
2020-09-29 13:10:00,185.49,185.63,185.36,185.62,33582.0,174.2617,174.3933,174.1396,174.3839,33582.0
2020-09-29 13:20:00,185.64,185.84,185.64,185.83,40186.0,174.4027,174.5906,174.4027,174.5812,40186.0
2020-09-29 13:30:00,185.94,185.98,185.91,185.91,1951.0,174.6845,174.7221,174.6563,174.6563,1951.0
2020-09-29 13:40:00,185.94,185.96,185.91,185.95,1243.0,174.6845,174.7033,174.6563,174.6939,1243.0
2020-09-29 13:50:00,186.0,186.39,186.0,186.21,24573.0,174.7409,175.1073,174.7409,174.9382,24573.0
2020-09-29 14:00:00,186.24,186.24,186.1,186.11,4983.0,174.9663,174.9663,174.8348,174.8442,4983.0
2020-09-29 14:10:00,186.18,186.31,186.11,186.31,4414.0,174.91,175.0321,174.8442,175.0321,4414.0
2020-09-29 14:20:00,186.26,186.34,186.21,186.33,2464.0,174.9851,175.0603,174.9382,175.0509,2464.0
2020-09-29 14:30:00,186.35,186.52,186.35,186.48,1211.0,175.0697,175.2294,175.0697,175.1918,1211.0
2020-09-29 14:40:00,186.41,186.45,186.34,186.34,9662.0,175.126,175.1636,175.0603,175.0603,9662.0
2020-09-29 14:50:00,186.49,186.49,186.27,186.32,5004.0,175.2012,175.2012,174.9945,175.0415,5004.0
2020-09-29 15:00:00,186.28,186.29,186.2,186.24,7935.0,175.0039,175.0133,174.9288,174.9663,7935.0
2020-09-29 15:10:00,186.22,186.48,186.21,186.43,24642.0,174.9476,175.1918,174.9382,175.1448,24642.0
2020-09-29 15:20:00,186.38,186.38,186.01,186.07,11057.0,175.0979,175.0979,174.7503,174.8066,11057.0
2020-09-29 15:30:00,186.09,186.18,185.83,185.86,5128.0,174.8254,174.91,174.5812,174.6093,5128.0
2020-09-29 15:40:00,185.86,186.13,185.86,186.13,2516.0,174.6093,174.863,174.6093,174.863,2516.0
2020-09-29 15:50:00,186.09,186.17,185.75,185.75,24178.0,174.8254,174.9006,174.506,174.506,24178.0
2020-09-30 09:30:00,186.0,186.89,186.0,186.44,20499.0,174.7409,175.577,174.7409,175.1542,20499.0
2020-09-30 09:40:00,186.6,186.95,186.47,186.86,8231.0,175.3045,175.6334,175.1824,175.5488,8231.0
2020-09-30 09:50:00,186.83,187.32,186.83,187.28,3830.0,175.5206,175.981,175.5206,175.9434,3830.0
2020-09-30 10:00:00,187.37,187.71,187.36,187.47,12185.0,176.0279,176.3474,176.0185,176.1219,12185.0
2020-09-30 10:10:00,187.63,187.72,187.54,187.72,1263.0,176.2722,176.3568,176.1876,176.3568,1263.0
2020-09-30 10:20:00,187.68,187.86,187.66,187.66,19104.0,176.3192,176.4883,176.3004,176.3004,19104.0
2020-09-30 10:30:00,187.72,187.91,187.71,187.85,10481.0,176.3568,176.5352,176.3474,176.4789,10481.0
2020-09-30 10:40:00,188.04,188.12,187.69,187.84,14750.0,176.6574,176.7325,176.3286,176.4695,14750.0
2020-09-30 10:50:00,187.81,187.86,187.68,187.7,4980.0,176.4413,176.4883,176.3192,176.338,4980.0
2020-09-30 11:00:00,187.57,187.79,187.57,187.74,4171.0,176.2158,176.4225,176.2158,176.3755,4171.0
2020-09-30 11:10:00,187.77,188.05,187.77,188.05,2535.0,176.4037,176.6668,176.4037,176.6668,2535.0
2020-09-30 11:20:00,188.05,188.3,188.02,188.27,1469.0,176.6668,176.9016,176.6386,176.8735,1469.0
2020-09-30 11:30:00,188.16,188.16,187.93,187.95,1290.0,176.7701,176.7701,176.554,176.5728,1290.0
2020-09-30 11:40:00,187.97,188.18,187.82,188.18,1028.0,176.5916,176.7889,176.4507,176.7889,1028.0
2020-09-30 11:50:00,188.2,188.2,188.11,188.11,555.0,176.8077,176.8077,176.7231,176.7231,555.0
2020-09-30 12:00:00,188.26,188.31,188.19,188.26,4361.0,176.8641,176.911,176.7983,176.8641,4361.0
2020-09-30 12:10:00,188.31,188.39,188.3,188.38,1792.0,176.911,176.9862,176.9016,176.9768,1792.0
2020-09-30 12:20:00,188.33,188.52,188.33,188.5,4029.0,176.9298,177.1083,176.9298,177.0895,4029.0
2020-09-30 12:30:00,188.5,188.55,188.29,188.3,2564.0,177.0895,177.1365,176.8922,176.9016,2564.0
2020-09-30 12:40:00,188.22,188.3,188.22,188.29,3307.0,176.8265,176.9016,176.8265,176.8922,3307.0
2020-09-30 12:50:00,188.29,188.31,188.19,188.22,957.0,176.8922,176.911,176.7983,176.8265,957.0
2020-09-30 13:00:00,188.29,188.29,187.82,187.84,1300.0,176.8922,176.8922,176.4507,176.4695,1300.0
2020-09-30 13:10:00,187.84,188.03,187.84,188.02,3127.0,176.4695,176.648,176.4695,176.6386,3127.0
2020-09-30 13:20:00,187.99,188.08,187.91,188.08,4416.0,176.6104,176.695,176.5352,176.695,4416.0
2020-09-30 13:30:00,188.16,188.4,188.16,188.39,5742.0,176.7701,176.9956,176.7701,176.9862,5742.0
2020-09-30 13:40:00,188.41,188.43,188.37,188.4,1893.0,177.005,177.0238,176.9674,176.9956,1893.0
2020-09-30 13:50:00,188.48,188.48,188.48,188.48,582.0,177.0707,177.0707,177.0707,177.0707,582.0
2020-09-30 14:00:00,188.54,188.85,188.53,188.85,3652.0,177.1271,177.4183,177.1177,177.4183,3652.0
2020-09-30 14:10:00,188.82,188.86,188.69,188.72,5033.0,177.3902,177.4277,177.268,177.2962,5033.0
2020-09-30 14:20:00,188.73,188.93,187.5,188.07,22354.0,177.3056,177.4935,176.1501,176.6856,22354.0
2020-09-30 14:30:00,187.99,187.99,187.48,187.48,130735.0,176.6104,176.6104,176.1313,176.1313,130735.0
2020-09-30 14:40:00,187.5,187.57,186.67,186.67,6532.0,176.1501,176.2158,175.3703,175.3703,6532.0
2020-09-30 14:50:00,186.74,187.62,186.74,187.62,8024.0,175.4361,176.2628,175.4361,176.2628,8024.0
2020-09-30 15:00:00,187.56,187.67,187.33,187.67,3255.0,176.2064,176.3098,175.9904,176.3098,3255.0
2020-09-30 15:10:00,187.49,187.58,186.32,186.32,10608.0,176.1407,176.2252,175.0415,175.0415,10608.0
2020-09-30 15:20:00,186.35,186.72,186.0,186.72,14046.0,175.0697,175.4173,174.7409,175.4173,14046.0
2020-09-30 15:30:00,186.67,186.81,186.38,186.74,29738.0,175.3703,175.5018,175.0979,175.4361,29738.0
2020-09-30 15:40:00,186.54,187.47,186.54,187.47,16823.0,175.2482,176.1219,175.2482,176.1219,16823.0
2020-09-30 15:50:00,187.44,187.87,187.11,187.11,155545.0,176.0937,176.4977,175.7837,175.7837,155545.0
2020-10-01 09:30:00,188.48,189.15,188.48,188.92,42400.0,177.0707,177.7002,177.0707,177.4841,42400.0
2020-10-01 09:40:00,188.97,189.19,188.59,188.75,17524.0,177.5311,177.7378,177.1741,177.3244,17524.0
2020-10-01 09:50:00,188.74,188.74,188.25,188.26,2743.0,177.315,177.315,176.8547,176.8641,2743.0
2020-10-01 10:00:00,188.19,188.35,187.93,187.93,2277.0,176.7983,176.9486,176.554,176.554,2277.0
2020-10-01 10:10:00,187.9,188.08,187.63,188.03,24375.0,176.5259,176.695,176.2722,176.648,24375.0
2020-10-01 10:20:00,188.01,188.18,187.68,187.81,18470.0,176.6292,176.7889,176.3192,176.4413,18470.0
2020-10-01 10:30:00,188.01,188.62,188.01,188.57,7064.0,176.6292,177.2023,176.6292,177.1553,7064.0
2020-10-01 10:40:00,188.57,188.58,188.2,188.2,3727.0,177.1553,177.1647,176.8077,176.8077,3727.0
2020-10-01 10:50:00,188.18,188.25,187.9,188.0,17929.0,176.7889,176.8547,176.5259,176.6198,17929.0
2020-10-01 11:00:00,188.27,188.41,188.02,188.1,6220.0,176.8735,177.005,176.6386,176.7137,6220.0
2020-10-01 11:10:00,188.05,188.4,187.86,188.19,6770.0,176.6668,176.9956,176.4883,176.7983,6770.0
2020-10-01 11:20:00,188.19,188.6,188.18,188.52,41763.0,176.7983,177.1835,176.7889,177.1083,41763.0
2020-10-01 11:30:00,188.56,188.73,188.55,188.57,4756.0,177.1459,177.3056,177.1365,177.1553,4756.0
2020-10-01 11:40:00,188.65,188.65,188.52,188.58,4436.0,177.2305,177.2305,177.1083,177.1647,4436.0
2020-10-01 11:50:00,188.33,188.59,188.27,188.56,3948.0,176.9298,177.1741,176.8735,177.1459,3948.0
2020-10-01 12:00:00,188.57,188.57,188.23,188.3,1337.0,177.1553,177.1553,176.8359,176.9016,1337.0
2020-10-01 12:10:00,188.34,188.36,188.09,188.17,8587.0,176.9392,176.958,176.7044,176.7795,8587.0
2020-10-01 12:20:00,188.29,188.54,188.29,188.54,9081.0,176.8922,177.1271,176.8922,177.1271,9081.0
2020-10-01 12:30:00,188.54,188.56,188.35,188.54,4402.0,177.1271,177.1459,176.9486,177.1271,4402.0
2020-10-01 12:40:00,188.64,188.65,188.63,188.63,245.0,177.2211,177.2305,177.2117,177.2117,245.0
2020-10-01 12:50:00,188.62,188.63,188.53,188.53,6089.0,177.2023,177.2117,177.1177,177.1177,6089.0
2020-10-01 13:00:00,188.61,188.61,188.52,188.56,5730.0,177.1929,177.1929,177.1083,177.1459,5730.0
2020-10-01 13:10:00,188.85,188.85,188.5,188.6,2550.0,177.4183,177.4183,177.0895,177.1835,2550.0
2020-10-01 13:20:00,188.6,188.63,188.36,188.41,3575.0,177.1835,177.2117,176.958,177.005,3575.0
2020-10-01 13:30:00,188.47,188.59,188.43,188.57,4960.0,177.0614,177.1741,177.0238,177.1553,4960.0
2020-10-01 13:40:00,188.56,188.59,188.48,188.5,2637.0,177.1459,177.1741,177.0707,177.0895,2637.0
2020-10-01 13:50:00,188.46,188.59,188.04,188.06,7891.0,177.052,177.1741,176.6574,176.6762,7891.0
2020-10-01 14:00:00,188.19,188.44,187.53,187.59,14822.0,176.7983,177.0332,176.1783,176.2346,14822.0
2020-10-01 14:10:00,187.68,187.78,187.44,187.72,2453.0,176.3192,176.4131,176.0937,176.3568,2453.0
2020-10-01 14:20:00,187.64,188.13,187.57,188.12,1478.0,176.2816,176.7419,176.2158,176.7325,1478.0
2020-10-01 14:30:00,188.27,188.4,188.21,188.39,16881.0,176.8735,176.9956,176.8171,176.9862,16881.0
2020-10-01 14:40:00,188.38,188.49,188.29,188.49,2831.0,176.9768,177.0801,176.8922,177.0801,2831.0
2020-10-01 14:50:00,188.37,188.61,188.35,188.5,6984.0,176.9674,177.1929,176.9486,177.0895,6984.0
2020-10-01 15:00:00,188.58,188.78,188.44,188.52,41806.0,177.1647,177.3526,177.0332,177.1083,41806.0
2020-10-01 15:10:00,188.53,188.62,188.22,188.22,15789.0,177.1177,177.2023,176.8265,176.8265,15789.0
2020-10-01 15:20:00,188.25,188.28,188.04,188.1,3761.0,176.8547,176.8829,176.6574,176.7137,3761.0
2020-10-01 15:30:00,188.09,188.26,187.96,187.97,8869.0,176.7044,176.8641,176.5822,176.5916,8869.0
2020-10-01 15:40:00,188.19,188.24,187.96,188.05,41402.0,176.7983,176.8453,176.5822,176.6668,41402.0
2020-10-01 15:50:00,188.17,188.63,188.17,188.56,59208.0,176.7795,177.2117,176.7795,177.1459,59208.0
2020-10-02 09:30:00,185.47,186.83,184.98,186.83,17568.0,174.243,175.5206,173.7826,175.5206,17568.0
2020-10-02 09:40:00,186.99,187.11,186.72,187.03,3310.0,175.6709,175.7837,175.4173,175.7085,3310.0
2020-10-02 09:50:00,187.04,187.04,186.56,186.99,8665.0,175.7179,175.7179,175.267,175.6709,8665.0
2020-10-02 10:00:00,187.2,187.77,187.2,187.6,6495.0,175.8682,176.4037,175.8682,176.244,6495.0
2020-10-02 10:10:00,187.72,187.73,187.4,187.4,3362.0,176.3568,176.3661,176.0561,176.0561,3362.0
2020-10-02 10:20:00,187.44,187.64,187.13,187.62,4099.0,176.0937,176.2816,175.8025,176.2628,4099.0
2020-10-02 10:30:00,187.48,187.63,187.14,187.14,5398.0,176.1313,176.2722,175.8119,175.8119,5398.0
2020-10-02 10:40:00,187.02,187.21,186.84,187.21,7407.0,175.6991,175.8776,175.53,175.8776,7407.0
2020-10-02 10:50:00,187.09,187.44,187.08,187.32,4579.0,175.7649,176.0937,175.7555,175.981,4579.0
2020-10-02 11:00:00,187.23,187.41,187.1,187.41,5510.0,175.8964,176.0655,175.7743,176.0655,5510.0
2020-10-02 11:10:00,187.36,187.67,187.34,187.67,2792.0,176.0185,176.3098,175.9998,176.3098,2792.0
2020-10-02 11:20:00,187.65,187.73,187.46,187.46,2597.0,176.291,176.3661,176.1125,176.1125,2597.0
2020-10-02 11:30:00,187.42,187.45,187.0,187.0,3486.0,176.0749,176.1031,175.6803,175.6803,3486.0
2020-10-02 11:40:00,186.9,187.03,186.81,187.03,4895.0,175.5864,175.7085,175.5018,175.7085,4895.0
2020-10-02 11:50:00,187.11,187.17,186.25,186.45,3094.0,175.7837,175.84,174.9757,175.1636,3094.0
2020-10-02 12:00:00,186.25,186.7,185.84,186.62,4293.0,174.9757,175.3985,174.5906,175.3233,4293.0
2020-10-02 12:10:00,186.8,187.73,186.79,187.66,16873.0,175.4924,176.3661,175.483,176.3004,16873.0
2020-10-02 12:20:00,187.82,187.99,187.59,187.59,4334.0,176.4507,176.6104,176.2346,176.2346,4334.0
2020-10-02 12:30:00,187.55,187.74,187.46,187.74,6900.0,176.197,176.3755,176.1125,176.3755,6900.0
2020-10-02 12:40:00,188.0,188.03,187.83,187.88,1000.0,176.6198,176.648,176.4601,176.5071,1000.0
2020-10-02 12:50:00,187.7,188.02,187.66,187.97,2157.0,176.338,176.6386,176.3004,176.5916,2157.0
2020-10-02 13:00:00,187.81,187.92,187.46,187.57,2083.0,176.4413,176.5446,176.1125,176.2158,2083.0
2020-10-02 13:10:00,187.64,187.77,187.47,187.63,1993.0,176.2816,176.4037,176.1219,176.2722,1993.0
2020-10-02 13:20:00,187.73,187.93,187.67,187.8,6575.0,176.3661,176.554,176.3098,176.4319,6575.0
2020-10-02 13:30:00,187.86,187.86,187.39,187.65,6821.0,176.4883,176.4883,176.0467,176.291,6821.0
2020-10-02 13:40:00,187.69,187.69,186.97,187.04,9965.0,176.3286,176.3286,175.6522,175.7179,9965.0
2020-10-02 13:50:00,187.01,187.23,186.88,187.23,2855.0,175.6897,175.8964,175.5676,175.8964,2855.0
2020-10-02 14:00:00,187.46,187.77,187.46,187.77,1447.0,176.1125,176.4037,176.1125,176.4037,1447.0
2020-10-02 14:10:00,187.78,187.86,187.64,187.78,4277.0,176.4131,176.4883,176.2816,176.4131,4277.0
2020-10-02 14:20:00,187.77,187.83,187.61,187.61,11852.0,176.4037,176.4601,176.2534,176.2534,11852.0
2020-10-02 14:30:00,187.71,187.71,187.41,187.42,39600.0,176.3474,176.3474,176.0655,176.0749,39600.0
2020-10-02 14:40:00,187.51,187.7,187.38,187.45,5921.0,176.1595,176.338,176.0373,176.1031,5921.0
2020-10-02 14:50:00,187.51,187.8,187.27,187.65,5733.0,176.1595,176.4319,175.934,176.291,5733.0
2020-10-02 15:00:00,187.59,187.65,187.33,187.45,7120.0,176.2346,176.291,175.9904,176.1031,7120.0
2020-10-02 15:10:00,187.56,187.8,187.1,187.42,18540.0,176.2064,176.4319,175.7743,176.0749,18540.0
2020-10-02 15:20:00,187.37,187.6,187.36,187.53,4050.0,176.0279,176.244,176.0185,176.1783,4050.0
2020-10-02 15:30:00,187.5,187.81,187.42,187.63,8865.0,176.1501,176.4413,176.0749,176.2722,8865.0
2020-10-02 15:40:00,187.71,187.73,187.33,187.36,21615.0,176.3474,176.3661,175.9904,176.0185,21615.0
2020-10-02 15:50:00,187.53,187.54,186.88,186.93,90746.0,176.1783,176.1876,175.5676,175.6146,90746.0
2020-10-05 09:30:00,188.21,188.78,188.21,188.59,27892.0,176.8171,177.3526,176.8171,177.1741,27892.0
2020-10-05 09:40:00,188.69,188.78,188.59,188.59,1864.0,177.268,177.3526,177.1741,177.1741,1864.0
2020-10-05 09:50:00,188.64,188.66,188.49,188.59,7584.0,177.2211,177.2399,177.0801,177.1741,7584.0
2020-10-05 10:00:00,188.64,188.96,188.64,188.91,4258.0,177.2211,177.5217,177.2211,177.4747,4258.0
2020-10-05 10:10:00,188.86,189.1,188.86,189.1,1484.0,177.4277,177.6532,177.4277,177.6532,1484.0
2020-10-05 10:20:00,189.14,189.18,189.06,189.09,1393.0,177.6908,177.7284,177.6156,177.6438,1393.0
2020-10-05 10:30:00,189.29,189.56,189.29,189.4,4162.0,177.8317,178.0854,177.8317,177.9351,4162.0
2020-10-05 10:40:00,189.53,189.53,189.45,189.45,648.0,178.0572,178.0572,177.982,177.982,648.0
2020-10-05 10:50:00,189.55,189.57,189.42,189.42,10252.0,178.076,178.0948,177.9538,177.9538,10252.0
2020-10-05 11:00:00,189.43,189.51,189.43,189.51,459.0,177.9632,178.0384,177.9632,178.0384,459.0
2020-10-05 11:10:00,189.43,189.43,189.43,189.43,200.0,177.9632,177.9632,177.9632,177.9632,200.0
2020-10-05 11:20:00,189.7,189.73,189.55,189.56,5671.0,178.2169,178.2451,178.076,178.0854,5671.0
2020-10-05 11:30:00,189.53,189.53,189.48,189.48,500.0,178.0572,178.0572,178.0102,178.0102,500.0
2020-10-05 11:40:00,189.4,189.47,189.4,189.42,460.0,177.9351,178.0008,177.9351,177.9538,460.0
2020-10-05 11:50:00,189.39,189.48,189.39,189.47,3113.0,177.9257,178.0102,177.9257,178.0008,3113.0
2020-10-05 12:00:00,189.46,189.46,189.45,189.45,727.0,177.9914,177.9914,177.982,177.982,727.0
2020-10-05 12:10:00,189.5,189.55,189.47,189.51,4868.0,178.029,178.076,178.0008,178.0384,4868.0
2020-10-05 12:20:00,189.54,189.56,189.53,189.56,1762.0,178.0666,178.0854,178.0572,178.0854,1762.0
2020-10-05 12:30:00,189.63,189.64,189.59,189.59,1563.0,178.1511,178.1605,178.1136,178.1136,1563.0
2020-10-05 12:40:00,189.67,189.67,189.56,189.56,2498.0,178.1887,178.1887,178.0854,178.0854,2498.0
2020-10-05 12:50:00,189.56,189.66,189.54,189.66,42737.0,178.0854,178.1793,178.0666,178.1793,42737.0
2020-10-05 13:00:00,189.66,189.66,189.55,189.55,5155.0,178.1793,178.1793,178.076,178.076,5155.0
2020-10-05 13:10:00,189.59,189.68,189.58,189.58,2983.0,178.1136,178.1981,178.1042,178.1042,2983.0
2020-10-05 13:20:00,189.44,189.54,189.44,189.52,9421.0,177.9726,178.0666,177.9726,178.0478,9421.0
2020-10-05 13:30:00,189.5,189.54,189.45,189.54,2779.0,178.029,178.0666,177.982,178.0666,2779.0
2020-10-05 13:40:00,189.51,189.51,189.26,189.26,1041.0,178.0384,178.0384,177.8035,177.8035,1041.0
2020-10-05 13:50:00,189.36,189.36,189.16,189.2,7424.0,177.8975,177.8975,177.7096,177.7472,7424.0
2020-10-05 14:00:00,189.19,189.22,189.02,189.22,3692.0,177.7378,177.766,177.5781,177.766,3692.0
2020-10-05 14:10:00,189.16,189.32,189.16,189.3,1117.0,177.7096,177.8599,177.7096,177.8411,1117.0
2020-10-05 14:20:00,189.31,189.36,189.15,189.21,5169.0,177.8505,177.8975,177.7002,177.7566,5169.0
2020-10-05 14:30:00,189.39,189.58,189.36,189.52,2961.0,177.9257,178.1042,177.8975,178.0478,2961.0
2020-10-05 14:40:00,189.54,189.6,189.51,189.55,4300.0,178.0666,178.1229,178.0384,178.076,4300.0
2020-10-05 14:50:00,189.61,189.92,189.59,189.92,12261.0,178.1323,178.4236,178.1136,178.4236,12261.0
2020-10-05 15:00:00,189.91,190.07,189.79,190.06,5116.0,178.4142,178.5645,178.3014,178.5551,5116.0
2020-10-05 15:10:00,190.07,190.25,190.04,190.18,48752.0,178.5645,178.7336,178.5363,178.6678,48752.0
2020-10-05 15:20:00,190.22,190.35,190.16,190.32,2397.0,178.7054,178.8275,178.6491,178.7994,2397.0
2020-10-05 15:30:00,190.3,190.34,190.14,190.2,12129.0,178.7806,178.8182,178.6303,178.6866,12129.0
2020-10-05 15:40:00,190.25,190.32,190.1,190.15,5393.0,178.7336,178.7994,178.5927,178.6397,5393.0
2020-10-05 15:50:00,190.23,190.27,190.09,190.27,132835.0,178.7148,178.7524,178.5833,178.7524,132835.0
2020-10-06 09:30:00,190.42,190.66,190.26,190.36,11819.0,178.8933,179.1188,178.743,178.8369,11819.0
2020-10-06 09:40:00,190.24,190.33,190.14,190.14,2230.0,178.7242,178.8088,178.6303,178.6303,2230.0
2020-10-06 09:50:00,190.14,190.17,189.92,190.09,3339.0,178.6303,178.6584,178.4236,178.5833,3339.0
2020-10-06 10:00:00,190.14,190.46,190.14,190.41,3344.0,178.6303,178.9309,178.6303,178.8839,3344.0
2020-10-06 10:10:00,190.43,190.71,190.42,190.71,2863.0,178.9027,179.1658,178.8933,179.1658,2863.0
2020-10-06 10:20:00,190.7,190.7,190.58,190.65,1500.0,179.1564,179.1564,179.0436,179.1094,1500.0
2020-10-06 10:30:00,190.64,190.66,190.48,190.48,1242.0,179.1,179.1188,178.9497,178.9497,1242.0
2020-10-06 10:40:00,190.75,190.77,190.03,190.44,14224.0,179.2033,179.2221,178.5269,178.9121,14224.0
2020-10-06 10:50:00,190.55,190.6,190.39,190.39,1373.0,179.0154,179.0624,178.8651,178.8651,1373.0
2020-10-06 11:00:00,190.51,190.53,190.34,190.37,820.0,178.9779,178.9967,178.8182,178.8463,820.0
2020-10-06 11:10:00,190.3,190.4,190.23,190.32,1766.0,178.7806,178.8745,178.7148,178.7994,1766.0
2020-10-06 11:20:00,190.22,190.22,189.92,190.05,3034.0,178.7054,178.7054,178.4236,178.5457,3034.0
2020-10-06 11:30:00,190.04,190.37,189.99,190.37,1742.0,178.5363,178.8463,178.4893,178.8463,1742.0
2020-10-06 11:40:00,190.3,190.36,190.06,190.1,4629.0,178.7806,178.8369,178.5551,178.5927,4629.0
2020-10-06 11:50:00,189.87,189.9,189.79,189.88,7072.0,178.3766,178.4048,178.3014,178.386,7072.0
2020-10-06 12:00:00,189.94,190.16,189.94,190.16,1931.0,178.4424,178.6491,178.4424,178.6491,1931.0
2020-10-06 12:10:00,190.19,190.29,190.16,190.21,21117.0,178.6772,178.7712,178.6491,178.696,21117.0
2020-10-06 12:20:00,190.23,190.31,190.23,190.3,876.0,178.7148,178.79,178.7148,178.7806,876.0
2020-10-06 12:30:00,190.26,190.37,190.18,190.36,2328.0,178.743,178.8463,178.6678,178.8369,2328.0
2020-10-06 12:40:00,190.45,190.52,190.45,190.52,400.0,178.9215,178.9873,178.9215,178.9873,400.0
2020-10-06 12:50:00,190.66,190.68,190.63,190.63,1281.0,179.1188,179.1376,179.0906,179.0906,1281.0
2020-10-06 13:00:00,190.69,190.83,190.65,190.83,2106.0,179.147,179.2785,179.1094,179.2785,2106.0
2020-10-06 13:10:00,190.91,190.95,190.86,190.93,11181.0,179.3537,179.3912,179.3067,179.3724,11181.0
2020-10-06 13:20:00,190.94,191.0,190.81,190.81,4840.0,179.3818,179.4382,179.2597,179.2597,4840.0
2020-10-06 13:30:00,190.88,190.88,190.83,190.87,1593.0,179.3255,179.3255,179.2785,179.3161,1593.0
2020-10-06 13:40:00,190.97,190.97,190.71,190.72,4396.0,179.41,179.41,179.1658,179.1752,4396.0
2020-10-06 13:50:00,190.74,190.79,190.72,190.74,6836.0,179.1939,179.2409,179.1752,179.1939,6836.0
2020-10-06 14:00:00,190.77,191.02,190.74,190.9,48062.0,179.2221,179.457,179.1939,179.3443,48062.0
2020-10-06 14:10:00,190.8,191.14,190.79,191.08,37591.0,179.2503,179.5697,179.2409,179.5134,37591.0
2020-10-06 14:20:00,191.05,191.22,191.05,191.14,3712.0,179.4852,179.6449,179.4852,179.5697,3712.0
2020-10-06 14:30:00,191.22,191.4,191.22,191.4,2264.0,179.6449,179.814,179.6449,179.814,2264.0
2020-10-06 14:40:00,191.36,191.7,190.64,190.69,20331.0,179.7764,180.0958,179.1,179.147,20331.0
2020-10-06 14:50:00,190.58,190.58,188.18,188.8,16241.0,179.0436,179.0436,176.7889,177.3714,16241.0
2020-10-06 15:00:00,188.69,188.73,187.48,187.91,12298.0,177.268,177.3056,176.1313,176.5352,12298.0
2020-10-06 15:10:00,188.05,188.45,187.98,188.19,5741.0,176.6668,177.0426,176.601,176.7983,5741.0
2020-10-06 15:20:00,188.04,188.34,187.78,188.33,10946.0,176.6574,176.9392,176.4131,176.9298,10946.0
2020-10-06 15:30:00,188.56,188.87,188.43,188.43,36691.0,177.1459,177.4371,177.0238,177.0238,36691.0
2020-10-06 15:40:00,188.49,188.53,187.67,187.75,41961.0,177.0801,177.1177,176.3098,176.3849,41961.0
2020-10-06 15:50:00,187.58,188.11,187.43,187.9,48580.0,176.2252,176.7231,176.0843,176.5259,48580.0
2020-10-07 09:30:00,189.45,190.12,189.45,190.03,7796.0,177.982,178.6115,177.982,178.5269,7796.0
2020-10-07 09:40:00,189.99,190.24,189.98,190.21,2443.0,178.4893,178.7242,178.4799,178.696,2443.0
2020-10-07 09:50:00,190.15,190.27,189.99,189.99,2489.0,178.6397,178.7524,178.4893,178.4893,2489.0
2020-10-07 10:00:00,189.92,190.02,189.89,189.97,1906.0,178.4236,178.5175,178.3954,178.4706,1906.0
2020-10-07 10:10:00,189.75,190.14,189.75,190.14,8475.0,178.2639,178.6303,178.2639,178.6303,8475.0
2020-10-07 10:20:00,190.09,190.28,190.09,190.21,1886.0,178.5833,178.7618,178.5833,178.696,1886.0
2020-10-07 10:30:00,190.31,190.39,190.09,190.09,7478.0,178.79,178.8651,178.5833,178.5833,7478.0
2020-10-07 10:40:00,190.14,190.31,190.06,190.31,2747.0,178.6303,178.79,178.5551,178.79,2747.0
2020-10-07 10:50:00,190.31,190.37,190.27,190.27,28488.0,178.79,178.8463,178.7524,178.7524,28488.0
2020-10-07 11:00:00,190.34,190.47,190.25,190.46,33578.0,178.8182,178.9403,178.7336,178.9309,33578.0
2020-10-07 11:10:00,190.45,190.51,190.24,190.3,5205.0,178.9215,178.9779,178.7242,178.7806,5205.0
2020-10-07 11:20:00,190.22,190.32,190.1,190.27,5201.0,178.7054,178.7994,178.5927,178.7524,5201.0
2020-10-07 11:30:00,190.31,190.38,190.27,190.29,5039.0,178.79,178.8557,178.7524,178.7712,5039.0
2020-10-07 11:40:00,190.45,190.45,190.32,190.37,1779.0,178.9215,178.9215,178.7994,178.8463,1779.0
2020-10-07 11:50:00,190.36,190.36,190.27,190.28,1069.0,178.8369,178.8369,178.7524,178.7618,1069.0
2020-10-07 12:00:00,190.3,190.34,190.25,190.25,1016.0,178.7806,178.8182,178.7336,178.7336,1016.0
2020-10-07 12:10:00,190.31,190.36,190.25,190.34,4251.0,178.79,178.8369,178.7336,178.8182,4251.0
2020-10-07 12:20:00,190.37,190.41,189.89,190.15,2554.0,178.8463,178.8839,178.3954,178.6397,2554.0
2020-10-07 12:30:00,190.12,190.42,190.12,190.31,2930.0,178.6115,178.8933,178.6115,178.79,2930.0
2020-10-07 12:40:00,190.32,190.35,190.27,190.35,1960.0,178.7994,178.8275,178.7524,178.8275,1960.0
2020-10-07 12:50:00,190.3,190.42,190.29,190.42,1287.0,178.7806,178.8933,178.7712,178.8933,1287.0
2020-10-07 13:00:00,190.46,190.54,190.42,190.54,1883.0,178.9309,179.006,178.8933,179.006,1883.0
2020-10-07 13:10:00,190.52,190.52,190.46,190.46,2425.0,178.9873,178.9873,178.9309,178.9309,2425.0
2020-10-07 13:20:00,190.51,190.58,190.49,190.55,3914.0,178.9779,179.0436,178.9591,179.0154,3914.0
2020-10-07 13:30:00,190.58,190.65,190.57,190.65,763.0,179.0436,179.1094,179.0342,179.1094,763.0
2020-10-07 13:40:00,190.59,190.96,190.59,190.96,5338.0,179.053,179.4006,179.053,179.4006,5338.0
2020-10-07 13:50:00,190.96,191.04,190.82,190.82,748.0,179.4006,179.4758,179.2691,179.2691,748.0
2020-10-07 14:00:00,190.95,191.04,190.88,190.94,3044.0,179.3912,179.4758,179.3255,179.3818,3044.0
2020-10-07 14:10:00,190.89,191.08,190.82,191.08,6020.0,179.3349,179.5134,179.2691,179.5134,6020.0
2020-10-07 14:20:00,191.08,191.29,191.07,191.22,7557.0,179.5134,179.7106,179.504,179.6449,7557.0
2020-10-07 14:30:00,191.28,191.29,191.16,191.18,9149.0,179.7013,179.7106,179.5885,179.6073,9149.0
2020-10-07 14:40:00,191.1,191.2,190.98,191.16,6720.0,179.5321,179.6261,179.4194,179.5885,6720.0
2020-10-07 14:50:00,191.15,191.29,191.15,191.26,1673.0,179.5791,179.7106,179.5791,179.6825,1673.0
2020-10-07 15:00:00,191.2,191.39,191.2,191.36,1698.0,179.6261,179.8046,179.6261,179.7764,1698.0
2020-10-07 15:10:00,191.37,191.46,191.33,191.33,3168.0,179.7858,179.8704,179.7482,179.7482,3168.0
2020-10-07 15:20:00,191.34,191.4,191.27,191.3,8830.0,179.7576,179.814,179.6919,179.72,8830.0
2020-10-07 15:30:00,191.32,191.36,191.09,191.15,3658.0,179.7388,179.7764,179.5228,179.5791,3658.0
2020-10-07 15:40:00,191.18,191.21,191.11,191.19,5777.0,179.6073,179.6355,179.5415,179.6167,5777.0
2020-10-07 15:50:00,191.17,191.35,191.0,191.0,13807.0,179.5979,179.767,179.4382,179.4382,13807.0
2020-10-08 09:30:00,192.28,192.41,192.03,192.19,6343.0,180.6407,180.7629,180.4059,180.5562,6343.0
2020-10-08 09:40:00,192.29,192.29,191.88,191.93,3524.0,180.6501,180.6501,180.2649,180.3119,3524.0
2020-10-08 09:50:00,191.99,192.45,191.99,192.4,5080.0,180.3683,180.8004,180.3683,180.7535,5080.0
2020-10-08 10:00:00,192.47,192.47,191.96,192.15,3266.0,180.8192,180.8192,180.3401,180.5186,3266.0
2020-10-08 10:10:00,192.16,192.26,192.16,192.18,1650.0,180.528,180.6219,180.528,180.5468,1650.0
2020-10-08 10:20:00,192.23,192.26,192.04,192.05,1000.0,180.5937,180.6219,180.4152,180.4246,1000.0
2020-10-08 10:30:00,192.2,192.5,192.18,192.49,1025.0,180.5656,180.8474,180.5468,180.838,1025.0
2020-10-08 10:40:00,192.47,192.48,192.3,192.38,71390.0,180.8192,180.8286,180.6595,180.7347,71390.0
2020-10-08 10:50:00,192.43,192.54,192.26,192.29,2841.0,180.7816,180.885,180.6219,180.6501,2841.0
2020-10-08 11:00:00,192.26,192.36,192.13,192.36,3081.0,180.6219,180.7159,180.4998,180.7159,3081.0
2020-10-08 11:10:00,192.41,192.54,192.41,192.5,1135.0,180.7629,180.885,180.7629,180.8474,1135.0
2020-10-08 11:20:00,192.49,192.49,192.09,192.09,1216.0,180.838,180.838,180.4622,180.4622,1216.0
2020-10-08 11:30:00,191.96,192.17,191.69,192.17,11648.0,180.3401,180.5374,180.0864,180.5374,11648.0
2020-10-08 11:40:00,192.18,192.21,192.09,192.12,5506.0,180.5468,180.575,180.4622,180.4904,5506.0
2020-10-08 11:50:00,192.02,192.07,191.95,191.99,14777.0,180.3965,180.4434,180.3307,180.3683,14777.0
2020-10-08 12:00:00,192.0,192.38,191.94,192.38,6539.0,180.3777,180.7347,180.3213,180.7347,6539.0
2020-10-08 12:10:00,192.33,192.37,192.29,192.36,1790.0,180.6877,180.7253,180.6501,180.7159,1790.0
2020-10-08 12:20:00,192.32,192.44,192.32,192.43,700.0,180.6783,180.791,180.6783,180.7816,700.0
2020-10-08 12:30:00,192.47,192.48,192.45,192.48,2969.0,180.8192,180.8286,180.8004,180.8286,2969.0
2020-10-08 12:40:00,192.47,192.51,192.44,192.5,40198.0,180.8192,180.8568,180.791,180.8474,40198.0
2020-10-08 12:50:00,192.46,192.47,192.38,192.46,3223.0,180.8098,180.8192,180.7347,180.8098,3223.0
2020-10-08 13:00:00,192.45,192.45,192.34,192.39,1180.0,180.8004,180.8004,180.6971,180.7441,1180.0
2020-10-08 13:10:00,192.34,192.4,192.28,192.29,5650.0,180.6971,180.7535,180.6407,180.6501,5650.0
2020-10-08 13:20:00,192.27,192.33,192.17,192.24,6368.0,180.6313,180.6877,180.5374,180.6031,6368.0
2020-10-08 13:30:00,192.3,192.3,192.24,192.27,919.0,180.6595,180.6595,180.6031,180.6313,919.0
2020-10-08 13:40:00,192.24,192.4,192.24,192.29,901.0,180.6031,180.7535,180.6031,180.6501,901.0
2020-10-08 13:50:00,192.38,192.38,192.19,192.19,10212.0,180.7347,180.7347,180.5562,180.5562,10212.0
2020-10-08 14:00:00,192.2,192.46,192.14,192.46,2991.0,180.5656,180.8098,180.5092,180.8098,2991.0
2020-10-08 14:10:00,192.43,192.48,192.42,192.46,4256.0,180.7816,180.8286,180.7722,180.8098,4256.0
2020-10-08 14:20:00,192.46,192.51,192.41,192.41,2686.0,180.8098,180.8568,180.7629,180.7629,2686.0
2020-10-08 14:30:00,192.47,192.52,192.41,192.48,3176.0,180.8192,180.8662,180.7629,180.8286,3176.0
2020-10-08 14:40:00,192.49,192.58,192.47,192.55,4787.0,180.838,180.9226,180.8192,180.8944,4787.0
2020-10-08 14:50:00,192.51,192.54,192.46,192.54,5290.0,180.8568,180.885,180.8098,180.885,5290.0
2020-10-08 15:00:00,192.57,192.57,192.25,192.36,1461.0,180.9132,180.9132,180.6125,180.7159,1461.0
2020-10-08 15:10:00,192.44,192.58,192.36,192.47,2589.0,180.791,180.9226,180.7159,180.8192,2589.0
2020-10-08 15:20:00,192.47,192.57,192.37,192.55,4658.0,180.8192,180.9132,180.7253,180.8944,4658.0
2020-10-08 15:30:00,192.57,192.59,192.52,192.56,2255.0,180.9132,180.932,180.8662,180.9038,2255.0
2020-10-08 15:40:00,192.51,192.54,192.48,192.48,5009.0,180.8568,180.885,180.8286,180.8286,5009.0
2020-10-08 15:50:00,192.47,192.71,192.35,192.67,46223.0,180.8192,181.0447,180.7065,181.0071,46223.0
2020-10-09 09:30:00,193.76,193.95,193.71,193.8,26198.0,182.0311,182.2096,181.9842,182.0687,26198.0
2020-10-09 09:40:00,193.74,193.86,193.66,193.68,3480.0,182.0123,182.1251,181.9372,181.956,3480.0
2020-10-09 09:50:00,193.8,193.8,193.72,193.72,604.0,182.0687,182.0687,181.9936,181.9936,604.0
2020-10-09 10:00:00,193.68,193.72,193.47,193.56,10809.0,181.956,181.9936,181.7587,181.8432,10809.0
2020-10-09 10:10:00,193.48,193.6,193.38,193.59,6434.0,181.7681,181.8808,181.6741,181.8714,6434.0
2020-10-09 10:20:00,193.52,193.52,193.37,193.4,5152.0,181.8057,181.8057,181.6647,181.6929,5152.0
2020-10-09 10:30:00,193.44,193.55,193.4,193.55,2033.0,181.7305,181.8338,181.6929,181.8338,2033.0
2020-10-09 10:40:00,193.57,193.75,193.56,193.75,3553.0,181.8526,182.0217,181.8432,182.0217,3553.0
2020-10-09 10:50:00,193.76,193.76,193.65,193.68,2941.0,182.0311,182.0311,181.9278,181.956,2941.0
2020-10-09 11:00:00,193.77,193.96,193.77,193.82,4320.0,182.0405,182.219,182.0405,182.0875,4320.0
2020-10-09 11:10:00,193.87,193.88,193.84,193.88,706.0,182.1345,182.1439,182.1063,182.1439,706.0
2020-10-09 11:20:00,193.89,193.92,193.83,193.91,5136.0,182.1533,182.1814,182.0969,182.1721,5136.0
2020-10-09 11:30:00,193.92,194.06,193.92,194.05,6029.0,182.1814,182.313,182.1814,182.3036,6029.0
2020-10-09 11:40:00,194.03,194.51,193.95,194.38,13208.0,182.2848,182.7357,182.2096,182.6136,13208.0
2020-10-09 11:50:00,194.49,194.61,194.25,194.52,14007.0,182.7169,182.8297,182.4915,182.7451,14007.0
2020-10-09 12:00:00,194.53,194.69,194.51,194.69,2804.0,182.7545,182.9048,182.7357,182.9048,2804.0
2020-10-09 12:10:00,194.65,194.66,194.51,194.54,27368.0,182.8673,182.8767,182.7357,182.7639,27368.0
2020-10-09 12:20:00,194.53,194.59,194.29,194.42,30060.0,182.7545,182.8109,182.529,182.6512,30060.0
2020-10-09 12:30:00,194.42,194.61,194.42,194.59,12398.0,182.6512,182.8297,182.6512,182.8109,12398.0
2020-10-09 12:40:00,194.6,194.6,194.34,194.41,16994.0,182.8203,182.8203,182.576,182.6418,16994.0
2020-10-09 12:50:00,194.42,194.45,194.31,194.4,9841.0,182.6512,182.6794,182.5478,182.6324,9841.0
2020-10-09 13:00:00,194.41,194.49,194.36,194.49,13664.0,182.6418,182.7169,182.5948,182.7169,13664.0
2020-10-09 13:10:00,194.5,194.5,194.34,194.36,10555.0,182.7263,182.7263,182.576,182.5948,10555.0
2020-10-09 13:20:00,194.31,194.33,194.24,194.33,3380.0,182.5478,182.5666,182.4821,182.5666,3380.0
2020-10-09 13:30:00,194.3,194.32,194.25,194.28,4152.0,182.5384,182.5572,182.4915,182.5197,4152.0
2020-10-09 13:40:00,194.32,194.4,194.27,194.4,10905.0,182.5572,182.6324,182.5103,182.6324,10905.0
2020-10-09 13:50:00,194.37,194.46,194.36,194.45,1133.0,182.6042,182.6888,182.5948,182.6794,1133.0
2020-10-09 14:00:00,194.49,194.49,194.31,194.31,1587.0,182.7169,182.7169,182.5478,182.5478,1587.0
2020-10-09 14:10:00,194.35,194.41,194.26,194.26,46333.0,182.5854,182.6418,182.5009,182.5009,46333.0
2020-10-09 14:20:00,194.27,194.27,194.13,194.18,3152.0,182.5103,182.5103,182.3787,182.4257,3152.0
2020-10-09 14:30:00,194.21,194.3,193.97,194.07,16364.0,182.4539,182.5384,182.2284,182.3224,16364.0
2020-10-09 14:40:00,194.09,194.25,193.99,194.22,6651.0,182.3412,182.4915,182.2472,182.4633,6651.0
2020-10-09 14:50:00,194.12,194.17,194.11,194.15,600.0,182.3693,182.4163,182.3599,182.3975,600.0
2020-10-09 15:00:00,194.11,194.23,194.11,194.2,2973.0,182.3599,182.4727,182.3599,182.4445,2973.0
2020-10-09 15:10:00,194.21,194.3,194.2,194.29,1193.0,182.4539,182.5384,182.4445,182.529,1193.0
2020-10-09 15:20:00,194.32,194.49,194.32,194.44,6118.0,182.5572,182.7169,182.5572,182.67,6118.0
2020-10-09 15:30:00,194.44,194.45,194.15,194.16,7227.0,182.67,182.6794,182.3975,182.4069,7227.0
2020-10-09 15:40:00,194.19,194.21,194.05,194.06,2650.0,182.4351,182.4539,182.3036,182.313,2650.0
2020-10-09 15:50:00,194.16,194.38,194.05,194.34,35501.0,182.4069,182.6136,182.3036,182.576,35501.0
2020-10-12 09:30:00,195.84,196.1,195.69,195.76,4260.0,183.9852,184.2295,183.8443,183.9101,4260.0
2020-10-12 09:40:00,195.91,195.91,195.7,195.74,1824.0,184.051,184.051,183.8537,183.8913,1824.0
2020-10-12 09:50:00,195.73,195.82,195.63,195.82,1600.0,183.8819,183.9664,183.7879,183.9664,1600.0
2020-10-12 10:00:00,195.76,196.02,195.71,196.02,1250.0,183.9101,184.1543,183.8631,184.1543,1250.0
2020-10-12 10:10:00,195.95,196.11,195.95,196.08,2649.0,184.0886,184.2389,184.0886,184.2107,2649.0
2020-10-12 10:20:00,196.12,196.12,196.12,196.12,100.0,184.2483,184.2483,184.2483,184.2483,100.0
2020-10-12 10:30:00,196.17,196.3,196.11,196.22,2583.0,184.2952,184.4174,184.2389,184.3422,2583.0
2020-10-12 10:40:00,196.23,196.27,196.23,196.24,793.0,184.3516,184.3892,184.3516,184.361,793.0
2020-10-12 10:50:00,196.43,196.53,196.41,196.44,1634.0,184.5395,184.6335,184.5207,184.5489,1634.0
2020-10-12 11:00:00,196.56,196.82,196.56,196.82,4431.0,184.6616,184.9059,184.6616,184.9059,4431.0
2020-10-12 11:10:00,196.81,197.04,196.81,196.95,3497.0,184.8965,185.1126,184.8965,185.028,3497.0
2020-10-12 11:20:00,196.99,197.07,196.97,197.07,10053.0,185.0656,185.1408,185.0468,185.1408,10053.0
2020-10-12 11:30:00,196.99,197.09,196.98,197.09,3639.0,185.0656,185.1596,185.0562,185.1596,3639.0
2020-10-12 11:40:00,197.11,197.13,196.87,196.87,800.0,185.1783,185.1971,184.9529,184.9529,800.0
2020-10-12 11:50:00,196.94,196.99,196.82,196.94,4979.0,185.0186,185.0656,184.9059,185.0186,4979.0
2020-10-12 12:00:00,196.96,197.04,196.88,197.04,11750.0,185.0374,185.1126,184.9623,185.1126,11750.0
2020-10-12 12:10:00,197.08,197.22,197.0,197.17,8337.0,185.1502,185.2817,185.075,185.2347,8337.0
2020-10-12 12:20:00,197.25,197.62,197.25,197.55,14321.0,185.3099,185.6575,185.3099,185.5917,14321.0
2020-10-12 12:30:00,197.54,197.63,197.5,197.51,8665.0,185.5823,185.6669,185.5447,185.5541,8665.0
2020-10-12 12:40:00,197.55,197.71,197.55,197.71,1574.0,185.5917,185.742,185.5917,185.742,1574.0
2020-10-12 12:50:00,197.79,197.79,197.52,197.55,13387.0,185.8172,185.8172,185.5635,185.5917,13387.0
2020-10-12 13:00:00,197.59,197.61,197.42,197.43,8135.0,185.6293,185.6481,185.4696,185.479,8135.0
2020-10-12 13:10:00,197.42,197.76,197.42,197.76,2800.0,185.4696,185.789,185.4696,185.789,2800.0
2020-10-12 13:20:00,197.73,197.93,197.73,197.87,11997.0,185.7608,185.9487,185.7608,185.8923,11997.0
2020-10-12 13:30:00,197.91,198.04,197.77,197.84,13784.0,185.9299,186.0521,185.7984,185.8642,13784.0
2020-10-12 13:40:00,197.83,197.84,197.68,197.7,4564.0,185.8548,185.8642,185.7138,185.7326,4564.0
2020-10-12 13:50:00,197.74,197.87,197.73,197.81,1567.0,185.7702,185.8923,185.7608,185.836,1567.0
2020-10-12 14:00:00,197.95,198.0,197.88,197.94,146510.0,185.9675,186.0145,185.9017,185.9581,146510.0
2020-10-12 14:10:00,198.02,198.05,197.97,197.97,17156.0,186.0333,186.0614,185.9863,185.9863,17156.0
2020-10-12 14:20:00,197.99,198.18,197.99,198.14,3445.0,186.0051,186.1836,186.0051,186.146,3445.0
2020-10-12 14:30:00,198.2,198.2,197.92,198.06,5282.0,186.2024,186.2024,185.9393,186.0708,5282.0
2020-10-12 14:40:00,198.03,198.07,197.94,198.04,921.0,186.0427,186.0802,185.9581,186.0521,921.0
2020-10-12 14:50:00,198.08,198.08,197.84,197.91,2204.0,186.0896,186.0896,185.8642,185.9299,2204.0
2020-10-12 15:00:00,197.96,198.03,197.8,197.8,3583.0,185.9769,186.0427,185.8266,185.8266,3583.0
2020-10-12 15:10:00,197.8,197.85,197.58,197.6,1964.0,185.8266,185.8736,185.6199,185.6387,1964.0
2020-10-12 15:20:00,197.71,197.85,197.66,197.83,4436.0,185.742,185.8736,185.6951,185.8548,4436.0
2020-10-12 15:30:00,197.79,197.83,197.57,197.61,6330.0,185.8172,185.8548,185.6105,185.6481,6330.0
2020-10-12 15:40:00,197.6,197.64,197.32,197.32,10593.0,185.6387,185.6763,185.3756,185.3756,10593.0
2020-10-12 15:50:00,197.2,197.5,197.2,197.34,29814.0,185.2629,185.5447,185.2629,185.3944,29814.0
2020-10-13 09:30:00,197.32,197.32,196.98,197.12,10847.0,185.3756,185.3756,185.0562,185.1877,10847.0
2020-10-13 09:40:00,196.86,197.1,196.83,197.03,7044.0,184.9435,185.169,184.9153,185.1032,7044.0
2020-10-13 09:50:00,197.0,197.08,196.71,197.08,2599.0,185.075,185.1502,184.8026,185.1502,2599.0
2020-10-13 10:00:00,197.03,197.05,196.7,196.7,3055.0,185.1032,185.122,184.7932,184.7932,3055.0
2020-10-13 10:10:00,196.84,196.84,196.51,196.78,5113.0,184.9247,184.9247,184.6147,184.8683,5113.0
2020-10-13 10:20:00,196.72,196.95,196.71,196.89,3015.0,184.812,185.028,184.8026,184.9717,3015.0
2020-10-13 10:30:00,196.67,196.73,196.59,196.73,1696.0,184.765,184.8213,184.6898,184.8213,1696.0
2020-10-13 10:40:00,196.62,196.7,196.48,196.7,9962.0,184.718,184.7932,184.5865,184.7932,9962.0
2020-10-13 10:50:00,196.74,196.91,196.67,196.87,2521.0,184.8307,184.9905,184.765,184.9529,2521.0
2020-10-13 11:00:00,196.79,196.83,196.79,196.81,449.0,184.8777,184.9153,184.8777,184.8965,449.0
2020-10-13 11:10:00,196.92,196.98,196.92,196.98,1428.0,184.9998,185.0562,184.9998,185.0562,1428.0
2020-10-13 11:20:00,197.08,197.1,196.98,196.98,1547.0,185.1502,185.169,185.0562,185.0562,1547.0
2020-10-13 11:30:00,197.04,197.12,197.03,197.03,3151.0,185.1126,185.1877,185.1032,185.1032,3151.0
2020-10-13 11:40:00,196.99,196.99,196.75,196.77,1236.0,185.0656,185.0656,184.8401,184.8589,1236.0
2020-10-13 11:50:00,196.92,197.04,196.9,197.04,760.0,184.9998,185.1126,184.9811,185.1126,760.0
2020-10-13 12:00:00,196.91,196.92,196.91,196.91,479.0,184.9905,184.9998,184.9905,184.9905,479.0
2020-10-13 12:10:00,196.74,196.77,196.56,196.72,8723.0,184.8307,184.8589,184.6616,184.812,8723.0
2020-10-13 12:20:00,196.63,196.9,196.62,196.88,6597.0,184.7274,184.9811,184.718,184.9623,6597.0
2020-10-13 12:30:00,196.78,196.79,196.65,196.65,791.0,184.8683,184.8777,184.7462,184.7462,791.0
2020-10-13 12:40:00,196.71,196.8,196.71,196.74,500.0,184.8026,184.8871,184.8026,184.8307,500.0
2020-10-13 12:50:00,196.92,196.92,196.86,196.89,3412.0,184.9998,184.9998,184.9435,184.9717,3412.0
2020-10-13 13:00:00,196.89,196.89,196.37,196.37,4271.0,184.9717,184.9717,184.4831,184.4831,4271.0
2020-10-13 13:10:00,196.49,196.96,196.49,196.88,8891.0,184.5959,185.0374,184.5959,184.9623,8891.0
2020-10-13 13:20:00,196.98,196.98,196.48,196.65,13840.0,185.0562,185.0562,184.5865,184.7462,13840.0
2020-10-13 13:30:00,196.75,196.8,196.64,196.66,8264.0,184.8401,184.8871,184.7368,184.7556,8264.0
2020-10-13 13:40:00,196.71,196.72,196.58,196.66,1179.0,184.8026,184.812,184.6804,184.7556,1179.0
2020-10-13 13:50:00,196.67,196.72,196.16,196.16,3159.0,184.765,184.812,184.2859,184.2859,3159.0
2020-10-13 14:00:00,196.01,196.26,196.01,196.16,3701.0,184.1449,184.3798,184.1449,184.2859,3701.0
2020-10-13 14:10:00,196.12,196.29,196.1,196.28,1309.0,184.2483,184.408,184.2295,184.3986,1309.0
2020-10-13 14:20:00,196.36,196.38,196.02,196.02,6271.0,184.4737,184.4925,184.1543,184.1543,6271.0
2020-10-13 14:30:00,195.89,196.19,195.8,195.97,16083.0,184.0322,184.314,183.9476,184.1074,16083.0
2020-10-13 14:40:00,195.94,196.15,195.88,196.0,3297.0,184.0792,184.2765,184.0228,184.1355,3297.0
2020-10-13 14:50:00,195.95,196.28,195.91,196.23,3730.0,184.0886,184.3986,184.051,184.3516,3730.0
2020-10-13 15:00:00,196.27,196.27,196.27,196.27,132.0,184.3892,184.3892,184.3892,184.3892,132.0
2020-10-13 15:10:00,196.37,196.56,196.37,196.54,2159.0,184.4831,184.6616,184.4831,184.6429,2159.0
2020-10-13 15:20:00,196.62,196.92,196.62,196.83,8019.0,184.718,184.9998,184.718,184.9153,8019.0
2020-10-13 15:30:00,196.87,196.99,196.79,196.8,4980.0,184.9529,185.0656,184.8777,184.8871,4980.0
2020-10-13 15:40:00,196.96,196.96,196.58,196.58,5203.0,185.0374,185.0374,184.6804,184.6804,5203.0
2020-10-13 15:50:00,196.6,196.71,196.24,196.29,44465.0,184.6992,184.8026,184.361,184.408,44465.0
2020-10-14 09:30:00,196.58,196.83,196.58,196.77,5973.0,184.6804,184.9153,184.6804,184.8589,5973.0
2020-10-14 09:40:00,196.95,197.07,196.95,197.07,2500.0,185.028,185.1408,185.028,185.1408,2500.0
2020-10-14 09:50:00,197.23,197.27,197.13,197.13,1700.0,185.2911,185.3287,185.1971,185.1971,1700.0
2020-10-14 10:00:00,197.17,197.17,196.96,197.05,1980.0,185.2347,185.2347,185.0374,185.122,1980.0
2020-10-14 10:10:00,197.0,197.0,196.63,196.64,4634.0,185.075,185.075,184.7274,184.7368,4634.0
2020-10-14 10:20:00,196.65,196.77,196.26,196.28,1508.0,184.7462,184.8589,184.3798,184.3986,1508.0
2020-10-14 10:30:00,196.31,196.39,196.05,196.39,2842.0,184.4268,184.5019,184.1825,184.5019,2842.0
2020-10-14 10:40:00,196.4,196.68,196.4,196.56,3376.0,184.5113,184.7744,184.5113,184.6616,3376.0
2020-10-14 10:50:00,196.56,196.61,196.45,196.55,3365.0,184.6616,184.7086,184.5583,184.6522,3365.0
2020-10-14 11:00:00,196.39,196.66,196.35,196.65,6752.0,184.5019,184.7556,184.4644,184.7462,6752.0
2020-10-14 11:10:00,196.53,196.65,196.46,196.5,5400.0,184.6335,184.7462,184.5677,184.6053,5400.0
2020-10-14 11:20:00,196.41,196.41,196.28,196.3,6194.0,184.5207,184.5207,184.3986,184.4174,6194.0
2020-10-14 11:30:00,196.22,196.27,196.19,196.22,7158.0,184.3422,184.3892,184.314,184.3422,7158.0
2020-10-14 11:40:00,196.19,196.25,195.56,195.66,5851.0,184.314,184.3704,183.7222,183.8161,5851.0
2020-10-14 11:50:00,195.66,195.68,195.17,195.17,6817.0,183.8161,183.8349,183.3558,183.3558,6817.0
2020-10-14 12:00:00,195.26,195.64,195.26,195.49,3449.0,183.4403,183.7973,183.4403,183.6564,3449.0
2020-10-14 12:10:00,195.28,195.29,194.91,194.91,2500.0,183.4591,183.4685,183.1115,183.1115,2500.0
2020-10-14 12:20:00,194.88,194.9,194.68,194.9,1791.0,183.0833,183.1021,182.8954,183.1021,1791.0
2020-10-14 12:30:00,194.89,195.1,194.89,194.92,2124.0,183.0927,183.29,183.0927,183.1209,2124.0
2020-10-14 12:40:00,195.04,195.15,195.01,195.15,3621.0,183.2336,183.337,183.2055,183.337,3621.0
2020-10-14 12:50:00,195.07,195.07,194.97,194.97,500.0,183.2618,183.2618,183.1679,183.1679,500.0
2020-10-14 13:00:00,195.2,195.33,195.2,195.24,1789.0,183.384,183.5061,183.384,183.4215,1789.0
2020-10-14 13:10:00,195.22,195.31,195.21,195.24,3940.0,183.4028,183.4873,183.3934,183.4215,3940.0
2020-10-14 13:20:00,195.28,195.28,194.95,194.97,20671.0,183.4591,183.4591,183.1491,183.1679,20671.0
2020-10-14 13:30:00,195.02,195.04,194.71,194.93,10840.0,183.2149,183.2336,182.9236,183.1303,10840.0
2020-10-14 13:40:00,194.91,195.2,194.91,195.2,3279.0,183.1115,183.384,183.1115,183.384,3279.0
2020-10-14 13:50:00,195.17,195.25,195.11,195.25,2683.0,183.3558,183.4309,183.2994,183.4309,2683.0
2020-10-14 14:00:00,195.21,195.43,195.2,195.41,7768.0,183.3934,183.6,183.384,183.5813,7768.0
2020-10-14 14:10:00,195.39,195.55,195.36,195.42,4614.0,183.5625,183.7128,183.5343,183.5906,4614.0
2020-10-14 14:20:00,195.28,195.44,195.06,195.17,4460.0,183.4591,183.6094,183.2524,183.3558,4460.0
2020-10-14 14:30:00,195.19,195.21,194.69,194.79,9289.0,183.3746,183.3934,182.9048,182.9988,9289.0
2020-10-14 14:40:00,194.84,194.99,194.79,194.99,10725.0,183.0458,183.1867,182.9988,183.1867,10725.0
2020-10-14 14:50:00,195.04,195.24,194.94,195.21,3574.0,183.2336,183.4215,183.1397,183.3934,3574.0
2020-10-14 15:00:00,195.23,195.73,195.15,195.6,5148.0,183.4121,183.8819,183.337,183.7598,5148.0
2020-10-14 15:10:00,195.62,195.79,195.62,195.65,4151.0,183.7785,183.9383,183.7785,183.8067,4151.0
2020-10-14 15:20:00,195.65,195.75,195.46,195.51,4233.0,183.8067,183.9007,183.6282,183.6752,4233.0
2020-10-14 15:30:00,195.51,195.76,195.44,195.46,10669.0,183.6752,183.9101,183.6094,183.6282,10669.0
2020-10-14 15:40:00,195.65,195.67,195.33,195.39,7367.0,183.8067,183.8255,183.5061,183.5625,7367.0
2020-10-14 15:50:00,195.44,195.58,195.04,195.15,9520.0,183.6094,183.741,183.2336,183.337,9520.0
2020-10-15 09:30:00,192.69,193.06,192.29,193.01,19945.0,181.0259,181.3735,180.6501,181.3265,19945.0
2020-10-15 09:40:00,192.89,193.39,192.88,193.39,6759.0,181.2138,181.6835,181.2044,181.6835,6759.0
2020-10-15 09:50:00,193.38,193.7,193.33,193.64,13675.0,181.6741,181.9748,181.6272,181.9184,13675.0
2020-10-15 10:00:00,193.75,193.78,193.32,193.32,18271.0,182.0217,182.0499,181.6178,181.6178,18271.0
2020-10-15 10:10:00,193.36,193.65,193.23,193.52,10125.0,181.6553,181.9278,181.5332,181.8057,10125.0
2020-10-15 10:20:00,193.52,193.6,193.26,193.26,11453.0,181.8057,181.8808,181.5614,181.5614,11453.0
2020-10-15 10:30:00,193.29,193.36,192.88,192.94,22778.0,181.5896,181.6553,181.2044,181.2608,22778.0
2020-10-15 10:40:00,193.08,193.15,192.83,193.03,11653.0,181.3923,181.4581,181.1574,181.3453,11653.0
2020-10-15 10:50:00,193.12,193.31,192.97,193.31,6943.0,181.4299,181.6084,181.289,181.6084,6943.0
2020-10-15 11:00:00,193.21,193.7,192.96,193.65,13758.0,181.5144,181.9748,181.2796,181.9278,13758.0
2020-10-15 11:10:00,193.51,193.96,193.51,193.94,10396.0,181.7963,182.219,181.7963,182.2002,10396.0
2020-10-15 11:20:00,193.93,193.99,193.68,193.68,7166.0,182.1908,182.2472,181.956,181.956,7166.0
2020-10-15 11:30:00,193.69,193.86,193.68,193.82,9171.0,181.9654,182.1251,181.956,182.0875,9171.0
2020-10-15 11:40:00,193.91,194.06,193.86,193.87,18900.0,182.1721,182.313,182.1251,182.1345,18900.0
2020-10-15 11:50:00,193.88,194.2,193.76,193.81,11808.0,182.1439,182.4445,182.0311,182.0781,11808.0
2020-10-15 12:00:00,193.93,193.94,193.83,193.92,9644.0,182.1908,182.2002,182.0969,182.1814,9644.0
2020-10-15 12:10:00,193.78,193.78,193.66,193.68,10662.0,182.0499,182.0499,181.9372,181.956,10662.0
2020-10-15 12:20:00,193.68,193.74,193.57,193.59,5595.0,181.956,182.0123,181.8526,181.8714,5595.0
2020-10-15 12:30:00,193.6,193.66,193.52,193.54,6547.0,181.8808,181.9372,181.8057,181.8244,6547.0
2020-10-15 12:40:00,193.63,193.71,193.37,193.63,9656.0,181.909,181.9842,181.6647,181.909,9656.0
2020-10-15 12:50:00,193.62,193.9,193.6,193.89,8636.0,181.8996,182.1627,181.8808,182.1533,8636.0
2020-10-15 13:00:00,193.95,193.97,193.86,193.9,5603.0,182.2096,182.2284,182.1251,182.1627,5603.0
2020-10-15 13:10:00,193.94,194.15,193.94,194.03,9410.0,182.2002,182.3975,182.2002,182.2848,9410.0
2020-10-15 13:20:00,194.0,194.17,193.97,194.17,11762.0,182.2566,182.4163,182.2284,182.4163,11762.0
2020-10-15 13:30:00,194.03,194.24,194.02,194.19,7459.0,182.2848,182.4821,182.2754,182.4351,7459.0
2020-10-15 13:40:00,194.23,194.4,194.19,194.27,7412.0,182.4727,182.6324,182.4351,182.5103,7412.0
2020-10-15 13:50:00,194.23,194.3,194.21,194.3,8852.0,182.4727,182.5384,182.4539,182.5384,8852.0
2020-10-15 14:00:00,194.34,194.54,194.33,194.52,11463.0,182.576,182.7639,182.5666,182.7451,11463.0
2020-10-15 14:10:00,194.44,194.55,194.41,194.47,7764.0,182.67,182.7733,182.6418,182.6982,7764.0
2020-10-15 14:20:00,194.44,194.54,194.37,194.54,11612.0,182.67,182.7639,182.6042,182.7639,11612.0
2020-10-15 14:30:00,194.47,194.57,194.32,194.32,10778.0,182.6982,182.7921,182.5572,182.5572,10778.0
2020-10-15 14:40:00,194.37,194.38,194.14,194.19,9921.0,182.6042,182.6136,182.3881,182.4351,9921.0
2020-10-15 14:50:00,194.27,194.47,194.27,194.47,14871.0,182.5103,182.6982,182.5103,182.6982,14871.0
2020-10-15 15:00:00,194.53,194.7,194.5,194.64,9674.0,182.7545,182.9142,182.7263,182.8579,9674.0
2020-10-15 15:10:00,194.69,194.73,194.47,194.71,11438.0,182.9048,182.9424,182.6982,182.9236,11438.0
2020-10-15 15:20:00,194.83,194.98,194.76,194.93,14611.0,183.0364,183.1773,182.9706,183.1303,14611.0
2020-10-15 15:30:00,194.97,195.03,194.85,194.86,12632.0,183.1679,183.2243,183.0552,183.0645,12632.0
2020-10-15 15:40:00,194.91,195.14,194.69,194.7,21622.0,183.1115,183.3276,182.9048,182.9142,21622.0
2020-10-15 15:50:00,194.73,194.86,194.65,194.84,50290.0,182.9424,183.0645,182.8673,183.0458,50290.0
2020-10-16 09:30:00,195.58,195.85,195.56,195.56,10088.0,183.741,183.9946,183.7222,183.7222,10088.0
2020-10-16 09:40:00,195.54,195.72,195.51,195.62,6164.0,183.7034,183.8725,183.6752,183.7785,6164.0
2020-10-16 09:50:00,195.61,195.76,195.33,195.76,1400.0,183.7691,183.9101,183.5061,183.9101,1400.0
2020-10-16 10:00:00,195.88,196.11,195.83,196.02,4947.0,184.0228,184.2389,183.9758,184.1543,4947.0
2020-10-16 10:10:00,196.0,196.33,195.92,196.28,3342.0,184.1355,184.4456,184.0604,184.3986,3342.0
2020-10-16 10:20:00,196.39,196.56,196.39,196.48,1252.0,184.5019,184.6616,184.5019,184.5865,1252.0
2020-10-16 10:30:00,196.59,196.59,196.46,196.46,4208.0,184.6898,184.6898,184.5677,184.5677,4208.0
2020-10-16 10:40:00,196.37,196.38,196.2,196.2,1912.0,184.4831,184.4925,184.3234,184.3234,1912.0
2020-10-16 10:50:00,196.12,196.2,196.11,196.2,1060.0,184.2483,184.3234,184.2389,184.3234,1060.0
2020-10-16 11:00:00,196.12,196.12,195.93,195.93,1429.0,184.2483,184.2483,184.0698,184.0698,1429.0
2020-10-16 11:10:00,195.94,195.98,195.69,195.77,52860.0,184.0792,184.1167,183.8443,183.9195,52860.0
2020-10-16 11:20:00,195.78,195.78,195.37,195.71,139127.0,183.9289,183.9289,183.5437,183.8631,139127.0
2020-10-16 11:30:00,195.76,195.77,195.61,195.77,2131.0,183.9101,183.9195,183.7691,183.9195,2131.0
2020-10-16 11:40:00,195.76,195.83,195.72,195.75,1160.0,183.9101,183.9758,183.8725,183.9007,1160.0
2020-10-16 11:50:00,195.89,195.91,195.89,195.91,620.0,184.0322,184.051,184.0322,184.051,620.0
2020-10-16 12:00:00,195.91,195.91,195.48,195.64,9280.0,184.051,184.051,183.647,183.7973,9280.0
2020-10-16 12:10:00,195.61,195.7,195.53,195.65,2548.0,183.7691,183.8537,183.694,183.8067,2548.0
2020-10-16 12:20:00,195.65,195.76,195.59,195.73,92934.0,183.8067,183.9101,183.7504,183.8819,92934.0
2020-10-16 12:30:00,195.73,195.75,195.43,195.49,6910.0,183.8819,183.9007,183.6,183.6564,6910.0
2020-10-16 12:40:00,195.49,195.49,195.29,195.38,2465.0,183.6564,183.6564,183.4685,183.5531,2465.0
2020-10-16 12:50:00,195.33,195.58,195.3,195.53,4117.0,183.5061,183.741,183.4779,183.694,4117.0
2020-10-16 13:00:00,195.68,195.68,195.58,195.64,1166.0,183.8349,183.8349,183.741,183.7973,1166.0
2020-10-16 13:10:00,195.72,195.84,195.7,195.84,675.0,183.8725,183.9852,183.8537,183.9852,675.0
2020-10-16 13:20:00,195.84,195.85,195.78,195.8,1233.0,183.9852,183.9946,183.9289,183.9476,1233.0
2020-10-16 13:30:00,195.75,195.85,195.74,195.84,3113.0,183.9007,183.9946,183.8913,183.9852,3113.0
2020-10-16 13:40:00,195.82,195.89,195.73,195.89,10894.0,183.9664,184.0322,183.8819,184.0322,10894.0
2020-10-16 13:50:00,195.87,195.91,195.76,195.79,27512.0,184.0134,184.051,183.9101,183.9383,27512.0
2020-10-16 14:00:00,195.85,195.88,195.68,195.76,2849.0,183.9946,184.0228,183.8349,183.9101,2849.0
2020-10-16 14:10:00,195.92,196.0,195.91,195.95,7738.0,184.0604,184.1355,184.051,184.0886,7738.0
2020-10-16 14:20:00,195.96,195.96,195.9,195.91,2596.0,184.098,184.098,184.0416,184.051,2596.0
2020-10-16 14:30:00,195.96,196.05,195.94,196.03,3370.0,184.098,184.1825,184.0792,184.1637,3370.0
2020-10-16 14:40:00,196.05,196.05,195.86,195.86,1965.0,184.1825,184.1825,184.004,184.004,1965.0
2020-10-16 14:50:00,195.92,196.17,195.92,196.17,1728.0,184.0604,184.2952,184.0604,184.2952,1728.0
2020-10-16 15:00:00,196.12,196.12,195.83,195.83,4427.0,184.2483,184.2483,183.9758,183.9758,4427.0
2020-10-16 15:10:00,195.76,195.77,195.54,195.6,3760.0,183.9101,183.9195,183.7034,183.7598,3760.0
2020-10-16 15:20:00,195.57,195.61,195.48,195.52,9604.0,183.7316,183.7691,183.647,183.6846,9604.0
2020-10-16 15:30:00,195.54,195.55,195.33,195.43,3808.0,183.7034,183.7128,183.5061,183.6,3808.0
2020-10-16 15:40:00,195.18,195.34,195.14,195.23,6205.0,183.3652,183.5155,183.3276,183.4121,6205.0
2020-10-16 15:50:00,195.15,195.16,194.62,194.63,12139.0,183.337,183.3464,182.8391,182.8485,12139.0
2020-10-19 09:30:00,195.34,195.86,195.34,195.78,7016.0,183.5155,184.004,183.5155,183.9289,7016.0
2020-10-19 09:40:00,195.85,195.88,195.66,195.86,8034.0,183.9946,184.0228,183.8161,184.004,8034.0
2020-10-19 09:50:00,195.82,195.83,195.4,195.41,2914.0,183.9664,183.9758,183.5719,183.5813,2914.0
2020-10-19 10:00:00,195.4,195.4,194.92,194.95,19872.0,183.5719,183.5719,183.1209,183.1491,19872.0
2020-10-19 10:10:00,194.58,195.15,194.53,195.1,6486.0,182.8015,183.337,182.7545,183.29,6486.0
2020-10-19 10:20:00,195.08,195.22,195.07,195.22,3657.0,183.2712,183.4028,183.2618,183.4028,3657.0
2020-10-19 10:30:00,195.24,195.29,194.59,194.66,8893.0,183.4215,183.4685,182.8109,182.8767,8893.0
2020-10-19 10:40:00,194.8,194.9,194.32,194.57,8632.0,183.0082,183.1021,182.5572,182.7921,8632.0
2020-10-19 10:50:00,194.42,194.69,194.42,194.69,14822.0,182.6512,182.9048,182.6512,182.9048,14822.0
2020-10-19 11:00:00,194.62,194.84,194.62,194.75,4019.0,182.8391,183.0458,182.8391,182.9612,4019.0
2020-10-19 11:10:00,194.74,194.83,194.52,194.58,5013.0,182.9518,183.0364,182.7451,182.8015,5013.0
2020-10-19 11:20:00,194.35,194.35,193.97,194.19,2876.0,182.5854,182.5854,182.2284,182.4351,2876.0
2020-10-19 11:30:00,194.31,194.51,194.27,194.42,2451.0,182.5478,182.7357,182.5103,182.6512,2451.0
2020-10-19 11:40:00,194.55,194.62,194.35,194.37,14544.0,182.7733,182.8391,182.5854,182.6042,14544.0
2020-10-19 11:50:00,194.31,194.4,194.18,194.28,17486.0,182.5478,182.6324,182.4257,182.5197,17486.0
2020-10-19 12:00:00,194.26,194.34,194.04,194.31,4847.0,182.5009,182.576,182.2942,182.5478,4847.0
2020-10-19 12:10:00,194.36,194.37,194.07,194.13,23961.0,182.5948,182.6042,182.3224,182.3787,23961.0
2020-10-19 12:20:00,194.15,194.15,193.93,194.09,3878.0,182.3975,182.3975,182.1908,182.3412,3878.0
2020-10-19 12:30:00,194.05,194.26,194.04,194.2,2268.0,182.3036,182.5009,182.2942,182.4445,2268.0
2020-10-19 12:40:00,194.21,194.35,194.2,194.29,5067.0,182.4539,182.5854,182.4445,182.529,5067.0
2020-10-19 12:50:00,194.32,194.33,194.14,194.23,5056.0,182.5572,182.5666,182.3881,182.4727,5056.0
2020-10-19 13:00:00,194.31,194.31,193.98,194.03,327.0,182.5478,182.5478,182.2378,182.2848,327.0
2020-10-19 13:10:00,194.13,194.17,194.13,194.14,423.0,182.3787,182.4163,182.3787,182.3881,423.0
2020-10-19 13:20:00,194.21,194.27,194.0,194.01,4158.0,182.4539,182.5103,182.2566,182.266,4158.0
2020-10-19 13:30:00,194.08,194.08,193.76,193.77,2068.0,182.3318,182.3318,182.0311,182.0405,2068.0
2020-10-19 13:40:00,193.8,193.8,193.36,193.36,2103.0,182.0687,182.0687,181.6553,181.6553,2103.0
2020-10-19 13:50:00,193.45,193.46,193.32,193.45,2577.0,181.7399,181.7493,181.6178,181.7399,2577.0
2020-10-19 14:00:00,193.45,193.45,193.19,193.29,8950.0,181.7399,181.7399,181.4956,181.5896,8950.0
2020-10-19 14:10:00,193.4,193.66,193.38,193.55,5716.0,181.6929,181.9372,181.6741,181.8338,5716.0
2020-10-19 14:20:00,193.54,193.62,193.53,193.62,1280.0,181.8244,181.8996,181.8151,181.8996,1280.0
2020-10-19 14:30:00,193.47,193.47,192.73,192.73,2956.0,181.7587,181.7587,181.0635,181.0635,2956.0
2020-10-19 14:40:00,192.77,192.84,192.36,192.36,3012.0,181.1011,181.1668,180.7159,180.7159,3012.0
2020-10-19 14:50:00,192.21,192.52,191.96,192.04,11823.0,180.575,180.8662,180.3401,180.4152,11823.0
2020-10-19 15:00:00,191.99,192.01,191.49,191.68,6092.0,180.3683,180.3871,179.8985,180.077,6092.0
2020-10-19 15:10:00,191.82,192.2,191.66,191.75,8694.0,180.2086,180.5656,180.0583,180.1428,8694.0
2020-10-19 15:20:00,191.67,191.85,191.48,191.82,6494.0,180.0676,180.2367,179.8891,180.2086,6494.0
2020-10-19 15:30:00,191.82,192.25,191.77,192.25,20565.0,180.2086,180.6125,180.1616,180.6125,20565.0
2020-10-19 15:40:00,192.25,192.25,191.88,192.0,3071.0,180.6125,180.6125,180.2649,180.3777,3071.0
2020-10-19 15:50:00,191.82,191.88,191.42,191.85,16062.0,180.2086,180.2649,179.8328,180.2367,16062.0
2020-10-20 09:30:00,192.81,193.04,192.52,192.76,9351.0,181.1386,181.3547,180.8662,181.0917,9351.0
2020-10-20 09:40:00,192.96,193.07,192.95,192.97,1701.0,181.2796,181.3829,181.2702,181.289,1701.0
2020-10-20 09:50:00,192.98,193.37,192.71,193.37,4182.0,181.2983,181.6647,181.0447,181.6647,4182.0
2020-10-20 10:00:00,193.36,193.48,193.22,193.41,1668.0,181.6553,181.7681,181.5238,181.7023,1668.0
2020-10-20 10:10:00,193.56,193.56,193.31,193.31,3196.0,181.8432,181.8432,181.6084,181.6084,3196.0
2020-10-20 10:20:00,193.31,193.31,193.07,193.14,600.0,181.6084,181.6084,181.3829,181.4487,600.0
2020-10-20 10:30:00,193.11,193.2,193.08,193.13,2282.0,181.4205,181.505,181.3923,181.4393,2282.0
2020-10-20 10:40:00,193.15,193.18,192.84,192.96,3665.0,181.4581,181.4862,181.1668,181.2796,3665.0
2020-10-20 10:50:00,193.0,193.15,192.7,192.71,4474.0,181.3171,181.4581,181.0353,181.0447,4474.0
2020-10-20 11:00:00,192.63,192.64,192.24,192.44,2743.0,180.9695,180.9789,180.6031,180.791,2743.0
2020-10-20 11:10:00,192.57,192.69,192.57,192.69,1845.0,180.9132,181.0259,180.9132,181.0259,1845.0
2020-10-20 11:20:00,192.7,192.91,192.7,192.75,2489.0,181.0353,181.2326,181.0353,181.0823,2489.0
2020-10-20 11:30:00,192.73,192.78,192.6,192.69,3163.0,181.0635,181.1105,180.9414,181.0259,3163.0
2020-10-20 11:40:00,192.55,192.91,192.55,192.86,2143.0,180.8944,181.2326,180.8944,181.1856,2143.0
2020-10-20 11:50:00,192.89,193.04,192.89,193.04,3097.0,181.2138,181.3547,181.2138,181.3547,3097.0
2020-10-20 12:00:00,192.99,193.2,192.99,193.12,976.0,181.3077,181.505,181.3077,181.4299,976.0
2020-10-20 12:10:00,193.05,193.16,193.05,193.09,2462.0,181.3641,181.4675,181.3641,181.4017,2462.0
2020-10-20 12:20:00,193.09,193.11,193.0,193.02,4469.0,181.4017,181.4205,181.3171,181.3359,4469.0
2020-10-20 12:30:00,192.96,193.66,192.96,193.48,12451.0,181.2796,181.9372,181.2796,181.7681,12451.0
2020-10-20 12:40:00,193.59,193.69,193.53,193.53,645.0,181.8714,181.9654,181.8151,181.8151,645.0
2020-10-20 12:50:00,193.43,193.44,193.28,193.39,1803.0,181.7211,181.7305,181.5802,181.6835,1803.0
2020-10-20 13:00:00,193.46,193.69,193.46,193.56,2319.0,181.7493,181.9654,181.7493,181.8432,2319.0
2020-10-20 13:10:00,193.54,193.94,193.54,193.91,4033.0,181.8244,182.2002,181.8244,182.1721,4033.0
2020-10-20 13:20:00,193.88,194.19,193.86,194.18,8445.0,182.1439,182.4351,182.1251,182.4257,8445.0
2020-10-20 13:30:00,194.19,194.35,194.15,194.3,3400.0,182.4351,182.5854,182.3975,182.5384,3400.0
2020-10-20 13:40:00,194.33,194.37,194.21,194.31,9472.0,182.5666,182.6042,182.4539,182.5478,9472.0
2020-10-20 13:50:00,194.22,194.22,193.7,193.7,1049.0,182.4633,182.4633,181.9748,181.9748,1049.0
2020-10-20 14:00:00,193.87,193.91,193.64,193.78,13970.0,182.1345,182.1721,181.9184,182.0499,13970.0
2020-10-20 14:10:00,193.8,194.13,193.79,194.03,3280.0,182.0687,182.3787,182.0593,182.2848,3280.0
2020-10-20 14:20:00,194.07,194.07,193.69,193.69,1191.0,182.3224,182.3224,181.9654,181.9654,1191.0
2020-10-20 14:30:00,193.74,193.89,193.69,193.71,3750.0,182.0123,182.1533,181.9654,181.9842,3750.0
2020-10-20 14:40:00,193.69,193.88,193.46,193.54,2856.0,181.9654,182.1439,181.7493,181.8244,2856.0
2020-10-20 14:50:00,193.35,193.52,193.35,193.44,2494.0,181.646,181.8057,181.646,181.7305,2494.0
2020-10-20 15:00:00,193.46,193.67,192.73,192.75,9830.0,181.7493,181.9466,181.0635,181.0823,9830.0
2020-10-20 15:10:00,192.61,192.74,192.19,192.66,26792.0,180.9507,181.0729,180.5562,180.9977,26792.0
2020-10-20 15:20:00,192.64,192.98,192.46,192.97,9580.0,180.9789,181.2983,180.8098,181.289,9580.0
2020-10-20 15:30:00,192.91,192.91,192.46,192.56,3736.0,181.2326,181.2326,180.8098,180.9038,3736.0
2020-10-20 15:40:00,192.69,193.23,192.69,192.83,13062.0,181.0259,181.5332,181.0259,181.1574,13062.0
2020-10-20 15:50:00,192.75,193.0,192.45,192.45,9110.0,181.0823,181.3171,180.8004,180.8004,9110.0
2020-10-21 09:30:00,192.55,192.85,192.44,192.85,21353.0,180.8944,181.1762,180.791,181.1762,21353.0
2020-10-21 09:40:00,193.06,193.52,193.06,193.38,4325.0,181.3735,181.8057,181.3735,181.6741,4325.0
2020-10-21 09:50:00,193.42,193.6,193.31,193.6,25235.0,181.7117,181.8808,181.6084,181.8808,25235.0
2020-10-21 10:00:00,193.55,193.65,193.45,193.56,13303.0,181.8338,181.9278,181.7399,181.8432,13303.0
2020-10-21 10:10:00,193.61,193.62,193.5,193.61,12825.0,181.8902,181.8996,181.7869,181.8902,12825.0
2020-10-21 10:20:00,193.64,193.64,193.34,193.39,4642.0,181.9184,181.9184,181.6366,181.6835,4642.0
2020-10-21 10:30:00,193.4,193.42,193.21,193.21,15810.0,181.6929,181.7117,181.5144,181.5144,15810.0
2020-10-21 10:40:00,193.41,193.41,193.1,193.1,6633.0,181.7023,181.7023,181.4111,181.4111,6633.0
2020-10-21 10:50:00,193.02,193.03,192.76,192.76,4258.0,181.3359,181.3453,181.0917,181.0917,4258.0
2020-10-21 11:00:00,192.83,192.83,192.5,192.5,3685.0,181.1574,181.1574,180.8474,180.8474,3685.0
2020-10-21 11:10:00,192.49,192.49,191.91,192.01,6883.0,180.838,180.838,180.2931,180.3871,6883.0
2020-10-21 11:20:00,191.86,191.98,191.86,191.95,1763.0,180.2461,180.3589,180.2461,180.3307,1763.0
2020-10-21 11:30:00,192.46,192.7,192.35,192.7,2553.0,180.8098,181.0353,180.7065,181.0353,2553.0
2020-10-21 11:40:00,192.67,192.71,192.62,192.7,1511.0,181.0071,181.0447,180.9601,181.0353,1511.0
2020-10-21 11:50:00,192.73,192.76,192.29,192.33,16120.0,181.0635,181.0917,180.6501,180.6877,16120.0
2020-10-21 12:00:00,192.23,192.44,192.21,192.43,3360.0,180.5937,180.791,180.575,180.7816,3360.0
2020-10-21 12:10:00,192.24,192.27,192.09,192.19,2197.0,180.6031,180.6313,180.4622,180.5562,2197.0
2020-10-21 12:20:00,192.13,193.25,192.13,192.62,72551.0,180.4998,181.552,180.4998,180.9601,72551.0
2020-10-21 12:30:00,192.72,192.72,192.08,192.19,35546.0,181.0541,181.0541,180.4528,180.5562,35546.0
2020-10-21 12:40:00,192.26,192.3,191.9,191.9,8589.0,180.6219,180.6595,180.2837,180.2837,8589.0
2020-10-21 12:50:00,191.98,192.12,191.91,192.05,7925.0,180.3589,180.4904,180.2931,180.4246,7925.0
2020-10-21 13:00:00,191.99,192.23,191.99,192.15,6912.0,180.3683,180.5937,180.3683,180.5186,6912.0
2020-10-21 13:10:00,192.11,192.4,192.09,192.33,2520.0,180.481,180.7535,180.4622,180.6877,2520.0
2020-10-21 13:20:00,192.33,192.5,192.31,192.5,3774.0,180.6877,180.8474,180.6689,180.8474,3774.0
2020-10-21 13:30:00,192.54,192.57,192.37,192.37,755.0,180.885,180.9132,180.7253,180.7253,755.0
2020-10-21 13:40:00,192.4,192.51,192.3,192.49,18418.0,180.7535,180.8568,180.6595,180.838,18418.0
2020-10-21 13:50:00,192.53,192.53,192.35,192.37,2401.0,180.8756,180.8756,180.7065,180.7253,2401.0
2020-10-21 14:00:00,192.5,192.55,192.44,192.55,1040.0,180.8474,180.8944,180.791,180.8944,1040.0
2020-10-21 14:10:00,192.75,192.76,192.58,192.58,1933.0,181.0823,181.0917,180.9226,180.9226,1933.0
2020-10-21 14:20:00,192.69,192.95,192.54,192.91,4943.0,181.0259,181.2702,180.885,181.2326,4943.0
2020-10-21 14:30:00,192.87,193.02,192.87,192.88,1461.0,181.195,181.3359,181.195,181.2044,1461.0
2020-10-21 14:40:00,193.01,193.11,192.95,193.11,1514.0,181.3265,181.4205,181.2702,181.4205,1514.0
2020-10-21 14:50:00,193.06,193.2,192.96,193.2,1634.0,181.3735,181.505,181.2796,181.505,1634.0
2020-10-21 15:00:00,193.15,193.16,192.76,192.78,4040.0,181.4581,181.4675,181.0917,181.1105,4040.0
2020-10-21 15:10:00,192.75,192.85,192.61,192.71,2101.0,181.0823,181.1762,180.9507,181.0447,2101.0
2020-10-21 15:20:00,192.75,192.97,192.75,192.92,1516.0,181.0823,181.289,181.0823,181.242,1516.0
2020-10-21 15:30:00,192.9,193.01,192.65,192.73,6450.0,181.2232,181.3265,180.9883,181.0635,6450.0
2020-10-21 15:40:00,192.6,192.6,192.01,192.01,5486.0,180.9414,180.9414,180.3871,180.3871,5486.0
2020-10-21 15:50:00,192.08,192.35,191.91,191.93,15283.0,180.4528,180.7065,180.2931,180.3119,15283.0
2020-10-22 09:30:00,192.25,192.6,192.24,192.24,9013.0,180.6125,180.9414,180.6031,180.6031,9013.0
2020-10-22 09:40:00,192.38,192.59,192.35,192.45,4625.0,180.7347,180.932,180.7065,180.8004,4625.0
2020-10-22 09:50:00,192.49,192.62,192.45,192.62,2840.0,180.838,180.9601,180.8004,180.9601,2840.0
2020-10-22 10:00:00,192.51,192.51,192.24,192.25,2566.0,180.8568,180.8568,180.6031,180.6125,2566.0
2020-10-22 10:10:00,192.3,192.38,192.16,192.19,2300.0,180.6595,180.7347,180.528,180.5562,2300.0
2020-10-22 10:20:00,191.9,191.92,191.43,191.6,11128.0,180.2837,180.3025,179.8422,180.0019,11128.0
2020-10-22 10:30:00,191.55,191.6,191.15,191.35,9208.0,179.9549,180.0019,179.5791,179.767,9208.0
2020-10-22 10:40:00,191.27,191.28,190.89,191.05,17672.0,179.6919,179.7013,179.3349,179.4852,17672.0
2020-10-22 10:50:00,191.11,191.79,190.94,191.78,21982.0,179.5415,180.1804,179.3818,180.171,21982.0
2020-10-22 11:00:00,191.89,191.94,191.72,191.73,2124.0,180.2743,180.3213,180.1146,180.124,2124.0
2020-10-22 11:10:00,191.74,192.34,191.73,192.12,6923.0,180.1334,180.6971,180.124,180.4904,6923.0
2020-10-22 11:20:00,192.18,192.24,192.11,192.19,1916.0,180.5468,180.6031,180.481,180.5562,1916.0
2020-10-22 11:30:00,192.17,192.17,191.81,191.87,7353.0,180.5374,180.5374,180.1992,180.2555,7353.0
2020-10-22 11:40:00,191.9,192.14,191.9,192.04,4438.0,180.2837,180.5092,180.2837,180.4152,4438.0
2020-10-22 11:50:00,192.09,192.09,191.83,191.83,2822.0,180.4622,180.4622,180.218,180.218,2822.0
2020-10-22 12:00:00,191.75,191.91,191.68,191.72,1169.0,180.1428,180.2931,180.077,180.1146,1169.0
2020-10-22 12:10:00,191.94,192.01,191.84,192.01,1259.0,180.3213,180.3871,180.2274,180.3871,1259.0
2020-10-22 12:20:00,191.98,191.98,191.85,191.89,4608.0,180.3589,180.3589,180.2367,180.2743,4608.0
2020-10-22 12:30:00,191.79,191.8,191.69,191.77,3546.0,180.1804,180.1898,180.0864,180.1616,3546.0
2020-10-22 12:40:00,191.77,191.99,191.62,191.97,3083.0,180.1616,180.3683,180.0207,180.3495,3083.0
2020-10-22 12:50:00,192.17,192.29,192.17,192.28,744.0,180.5374,180.6501,180.5374,180.6407,744.0
2020-10-22 13:00:00,192.29,192.29,192.19,192.19,1220.0,180.6501,180.6501,180.5562,180.5562,1220.0
2020-10-22 13:10:00,192.55,192.89,192.55,192.72,3405.0,180.8944,181.2138,180.8944,181.0541,3405.0
2020-10-22 13:20:00,192.69,192.69,192.58,192.58,2967.0,181.0259,181.0259,180.9226,180.9226,2967.0
2020-10-22 13:30:00,192.59,192.62,192.56,192.56,521.0,180.932,180.9601,180.9038,180.9038,521.0
2020-10-22 13:40:00,192.52,192.82,192.52,192.69,3057.0,180.8662,181.148,180.8662,181.0259,3057.0
2020-10-22 13:50:00,192.67,192.98,192.67,192.95,2404.0,181.0071,181.2983,181.0071,181.2702,2404.0
2020-10-22 14:00:00,193.0,193.1,192.93,192.94,5832.0,181.3171,181.4111,181.2514,181.2608,5832.0
2020-10-22 14:10:00,192.98,193.31,192.94,193.18,6068.0,181.2983,181.6084,181.2608,181.4862,6068.0
2020-10-22 14:20:00,193.17,193.28,193.1,193.1,1312.0,181.4768,181.5802,181.4111,181.4111,1312.0
2020-10-22 14:30:00,193.04,193.15,192.99,193.15,2510.0,181.3547,181.4581,181.3077,181.4581,2510.0
2020-10-22 14:40:00,193.15,193.18,193.01,193.04,6327.0,181.4581,181.4862,181.3265,181.3547,6327.0
2020-10-22 14:50:00,193.07,193.19,193.0,193.03,8307.0,181.3829,181.4956,181.3171,181.3453,8307.0
2020-10-22 15:00:00,193.08,193.08,192.75,192.82,6079.0,181.3923,181.3923,181.0823,181.148,6079.0
2020-10-22 15:10:00,192.82,192.94,192.77,192.94,6837.0,181.148,181.2608,181.1011,181.2608,6837.0
2020-10-22 15:20:00,192.92,193.21,192.92,193.2,7511.0,181.242,181.5144,181.242,181.505,7511.0
2020-10-22 15:30:00,193.21,193.44,193.19,193.23,13158.0,181.5144,181.7305,181.4956,181.5332,13158.0
2020-10-22 15:40:00,193.24,193.35,193.12,193.22,55450.0,181.5426,181.646,181.4299,181.5238,55450.0
2020-10-22 15:50:00,193.25,193.31,192.84,193.13,80998.0,181.552,181.6084,181.1668,181.4393,80998.0
2020-10-23 09:30:00,193.64,193.82,193.39,193.44,5954.0,181.9184,182.0875,181.6835,181.7305,5954.0
2020-10-23 09:40:00,193.34,193.41,193.34,193.41,600.0,181.6366,181.7023,181.6366,181.7023,600.0
2020-10-23 09:50:00,193.35,193.4,193.34,193.37,1388.0,181.646,181.6929,181.6366,181.6647,1388.0
2020-10-23 10:00:00,193.35,193.38,193.07,193.17,8543.0,181.646,181.6741,181.3829,181.4768,8543.0
2020-10-23 10:10:00,193.2,193.31,192.97,193.2,15099.0,181.505,181.6084,181.289,181.505,15099.0
2020-10-23 10:20:00,193.21,193.25,192.85,193.16,6742.0,181.5144,181.552,181.1762,181.4675,6742.0
2020-10-23 10:30:00,193.15,193.3,193.11,193.18,21137.0,181.4581,181.599,181.4205,181.4862,21137.0
2020-10-23 10:40:00,193.24,193.24,193.0,193.11,1556.0,181.5426,181.5426,181.3171,181.4205,1556.0
2020-10-23 10:50:00,193.1,193.11,192.91,193.05,2590.0,181.4111,181.4205,181.2326,181.3641,2590.0
2020-10-23 11:00:00,193.11,193.17,192.98,193.17,2062.0,181.4205,181.4768,181.2983,181.4768,2062.0
2020-10-23 11:10:00,193.19,193.34,192.99,193.22,7897.0,181.4956,181.6366,181.3077,181.5238,7897.0
2020-10-23 11:20:00,193.22,193.22,192.76,192.83,5050.0,181.5238,181.5238,181.0917,181.1574,5050.0
2020-10-23 11:30:00,192.93,192.99,192.77,192.77,4425.0,181.2514,181.3077,181.1011,181.1011,4425.0
2020-10-23 11:40:00,192.78,192.95,192.52,192.55,7228.0,181.1105,181.2702,180.8662,180.8944,7228.0
2020-10-23 11:50:00,192.51,192.75,192.51,192.71,4679.0,180.8568,181.0823,180.8568,181.0447,4679.0
2020-10-23 12:00:00,192.68,192.92,192.68,192.84,5668.0,181.0165,181.242,181.0165,181.1668,5668.0
2020-10-23 12:10:00,192.86,192.86,192.34,192.66,14429.0,181.1856,181.1856,180.6971,180.9977,14429.0
2020-10-23 12:20:00,192.43,192.52,192.27,192.52,4439.0,180.7816,180.8662,180.6313,180.8662,4439.0
2020-10-23 12:30:00,192.48,192.62,192.46,192.59,2722.0,180.8286,180.9601,180.8098,180.932,2722.0
2020-10-23 12:40:00,192.62,192.7,192.58,192.68,1510.0,180.9601,181.0353,180.9226,181.0165,1510.0
2020-10-23 12:50:00,192.71,192.71,192.41,192.42,2157.0,181.0447,181.0447,180.7629,180.7722,2157.0
2020-10-23 13:00:00,192.45,192.83,192.45,192.81,1763.0,180.8004,181.1574,180.8004,181.1386,1763.0
2020-10-23 13:10:00,192.75,192.86,192.72,192.81,1883.0,181.0823,181.1856,181.0541,181.1386,1883.0
2020-10-23 13:20:00,192.89,193.07,192.89,193.05,4065.0,181.2138,181.3829,181.2138,181.3641,4065.0
2020-10-23 13:30:00,193.04,193.12,193.0,193.02,2501.0,181.3547,181.4299,181.3171,181.3359,2501.0
2020-10-23 13:40:00,193.0,193.02,192.95,192.99,7801.0,181.3171,181.3359,181.2702,181.3077,7801.0
2020-10-23 13:50:00,193.05,193.05,193.0,193.05,588.0,181.3641,181.3641,181.3171,181.3641,588.0
2020-10-23 14:00:00,193.0,193.25,193.0,193.18,4458.0,181.3171,181.552,181.3171,181.4862,4458.0
2020-10-23 14:10:00,193.12,193.34,193.11,193.29,14070.0,181.4299,181.6366,181.4205,181.5896,14070.0
2020-10-23 14:20:00,193.27,193.32,193.2,193.28,5092.0,181.5708,181.6178,181.505,181.5802,5092.0
2020-10-23 14:30:00,193.42,193.42,193.24,193.28,5928.0,181.7117,181.7117,181.5426,181.5802,5928.0
2020-10-23 14:40:00,193.3,193.31,193.18,193.29,1844.0,181.599,181.6084,181.4862,181.5896,1844.0
2020-10-23 14:50:00,193.29,193.3,193.2,193.2,1385.0,181.5896,181.599,181.505,181.505,1385.0
2020-10-23 15:00:00,193.28,193.35,193.17,193.35,4447.0,181.5802,181.646,181.4768,181.646,4447.0
2020-10-23 15:10:00,193.37,193.55,193.35,193.5,2586.0,181.6647,181.8338,181.646,181.7869,2586.0
2020-10-23 15:20:00,193.49,193.51,193.41,193.46,6652.0,181.7775,181.7963,181.7023,181.7493,6652.0
2020-10-23 15:30:00,193.43,193.51,193.36,193.45,21586.0,181.7211,181.7963,181.6553,181.7399,21586.0
2020-10-23 15:40:00,193.46,193.71,193.41,193.7,36685.0,181.7493,181.9842,181.7023,181.9748,36685.0
2020-10-23 15:50:00,193.69,193.79,193.55,193.75,63109.0,181.9654,182.0593,181.8338,182.0217,63109.0
2020-10-26 09:30:00,191.74,192.11,191.74,192.03,6779.0,180.1334,180.481,180.1334,180.4059,6779.0
2020-10-26 09:40:00,192.08,192.08,191.68,191.84,3457.0,180.4528,180.4528,180.077,180.2274,3457.0
2020-10-26 09:50:00,191.77,192.12,191.7,192.12,3436.0,180.1616,180.4904,180.0958,180.4904,3436.0
2020-10-26 10:00:00,192.04,192.27,191.93,192.19,6832.0,180.4152,180.6313,180.3119,180.5562,6832.0
2020-10-26 10:10:00,192.06,192.21,191.97,192.18,4036.0,180.434,180.575,180.3495,180.5468,4036.0
2020-10-26 10:20:00,192.17,192.17,191.45,191.45,5404.0,180.5374,180.5374,179.861,179.861,5404.0
2020-10-26 10:30:00,191.4,191.4,190.94,191.1,6642.0,179.814,179.814,179.3818,179.5321,6642.0
2020-10-26 10:40:00,191.09,191.19,190.61,190.76,10695.0,179.5228,179.6167,179.0718,179.2127,10695.0
2020-10-26 10:50:00,190.77,190.77,190.36,190.36,4972.0,179.2221,179.2221,178.8369,178.8369,4972.0
2020-10-26 11:00:00,190.32,190.32,189.82,190.02,16398.0,178.7994,178.7994,178.3296,178.5175,16398.0
2020-10-26 11:10:00,190.01,190.18,189.54,189.55,3947.0,178.5081,178.6678,178.0666,178.076,3947.0
2020-10-26 11:20:00,189.55,190.04,189.55,189.85,4801.0,178.076,178.5363,178.076,178.3578,4801.0
2020-10-26 11:30:00,189.77,189.92,189.47,189.89,11933.0,178.2827,178.4236,178.0008,178.3954,11933.0
2020-10-26 11:40:00,189.76,190.0,189.55,189.95,11838.0,178.2733,178.4987,178.076,178.4518,11838.0
2020-10-26 11:50:00,189.77,190.09,189.71,189.85,8240.0,178.2827,178.5833,178.2263,178.3578,8240.0
2020-10-26 12:00:00,189.85,189.88,189.7,189.82,4610.0,178.3578,178.386,178.2169,178.3296,4610.0
2020-10-26 12:10:00,189.78,189.89,189.72,189.83,10184.0,178.2921,178.3954,178.2357,178.339,10184.0
2020-10-26 12:20:00,189.87,189.87,189.69,189.73,3206.0,178.3766,178.3766,178.2075,178.2451,3206.0
2020-10-26 12:30:00,189.77,189.77,189.24,189.24,4360.0,178.2827,178.2827,177.7847,177.7847,4360.0
2020-10-26 12:40:00,189.34,189.34,189.02,189.06,2404.0,177.8787,177.8787,177.5781,177.6156,2404.0
2020-10-26 12:50:00,189.05,189.19,189.05,189.12,7458.0,177.6062,177.7378,177.6062,177.672,7458.0
2020-10-26 13:00:00,189.1,189.1,188.93,189.01,7207.0,177.6532,177.6532,177.4935,177.5687,7207.0
2020-10-26 13:10:00,189.11,189.15,188.7,188.71,4769.0,177.6626,177.7002,177.2774,177.2868,4769.0
2020-10-26 13:20:00,188.73,188.79,188.38,188.39,21753.0,177.3056,177.362,176.9768,176.9862,21753.0
2020-10-26 13:30:00,188.31,188.52,188.1,188.51,5898.0,176.911,177.1083,176.7137,177.0989,5898.0
2020-10-26 13:40:00,188.48,188.76,188.48,188.71,8298.0,177.0707,177.3338,177.0707,177.2868,8298.0
2020-10-26 13:50:00,188.68,189.06,188.68,189.06,8193.0,177.2586,177.6156,177.2586,177.6156,8193.0
2020-10-26 14:00:00,189.08,189.51,189.06,189.39,9805.0,177.6344,178.0384,177.6156,177.9257,9805.0
2020-10-26 14:10:00,189.46,189.48,189.22,189.4,293048.0,177.9914,178.0102,177.766,177.9351,293048.0
2020-10-26 14:20:00,189.32,189.79,189.25,189.75,6754.0,177.8599,178.3014,177.7941,178.2639,6754.0
2020-10-26 14:30:00,189.79,189.81,189.49,189.5,7432.0,178.3014,178.3202,178.0196,178.029,7432.0
2020-10-26 14:40:00,189.52,189.69,189.3,189.34,15309.0,178.0478,178.2075,177.8411,177.8787,15309.0
2020-10-26 14:50:00,189.37,189.72,189.37,189.59,8153.0,177.9069,178.2357,177.9069,178.1136,8153.0
2020-10-26 15:00:00,189.59,189.74,189.24,189.28,5226.0,178.1136,178.2545,177.7847,177.8223,5226.0
2020-10-26 15:10:00,189.39,189.46,189.15,189.32,3244.0,177.9257,177.9914,177.7002,177.8599,3244.0
2020-10-26 15:20:00,189.53,189.67,189.52,189.61,6167.0,178.0572,178.1887,178.0478,178.1323,6167.0
2020-10-26 15:30:00,189.67,189.93,189.51,189.71,10103.0,178.1887,178.433,178.0384,178.2263,10103.0
2020-10-26 15:40:00,189.69,189.82,189.21,189.22,8379.0,178.2075,178.3296,177.7566,177.766,8379.0
2020-10-26 15:50:00,189.23,190.19,189.17,190.19,22975.0,177.7753,178.6772,177.719,178.6772,22975.0
2020-10-27 09:30:00,190.48,190.65,190.07,190.37,11180.0,178.9497,179.1094,178.5645,178.8463,11180.0
2020-10-27 09:40:00,190.34,190.61,190.02,190.17,51227.0,178.8182,179.0718,178.5175,178.6584,51227.0
2020-10-27 09:50:00,190.16,190.55,190.11,190.55,31723.0,178.6491,179.0154,178.6021,179.0154,31723.0
2020-10-27 10:00:00,190.55,190.63,190.19,190.53,14353.0,179.0154,179.0906,178.6772,178.9967,14353.0
2020-10-27 10:10:00,190.56,190.6,189.91,189.92,5383.0,179.0248,179.0624,178.4142,178.4236,5383.0
2020-10-27 10:20:00,189.92,189.92,189.66,189.79,8971.0,178.4236,178.4236,178.1793,178.3014,8971.0
2020-10-27 10:30:00,189.83,190.16,189.83,190.1,4321.0,178.339,178.6491,178.339,178.5927,4321.0
2020-10-27 10:40:00,190.05,190.35,189.89,190.33,5998.0,178.5457,178.8275,178.3954,178.8088,5998.0
2020-10-27 10:50:00,190.38,190.42,190.09,190.11,3766.0,178.8557,178.8933,178.5833,178.6021,3766.0
2020-10-27 11:00:00,189.98,190.12,189.94,190.07,3349.0,178.4799,178.6115,178.4424,178.5645,3349.0
2020-10-27 11:10:00,190.2,190.35,190.15,190.15,2600.0,178.6866,178.8275,178.6397,178.6397,2600.0
2020-10-27 11:20:00,190.14,190.22,189.87,189.87,2433.0,178.6303,178.7054,178.3766,178.3766,2433.0
2020-10-27 11:30:00,189.89,189.94,189.67,189.9,3446.0,178.3954,178.4424,178.1887,178.4048,3446.0
2020-10-27 11:40:00,190.02,190.14,189.92,190.07,8710.0,178.5175,178.6303,178.4236,178.5645,8710.0
2020-10-27 11:50:00,190.12,190.45,190.12,190.42,37043.0,178.6115,178.9215,178.6115,178.8933,37043.0
2020-10-27 12:00:00,190.37,190.52,190.36,190.41,9940.0,178.8463,178.9873,178.8369,178.8839,9940.0
2020-10-27 12:10:00,190.43,190.45,190.15,190.27,20432.0,178.9027,178.9215,178.6397,178.7524,20432.0
2020-10-27 12:20:00,190.38,190.38,190.12,190.12,4851.0,178.8557,178.8557,178.6115,178.6115,4851.0
2020-10-27 12:30:00,190.05,190.13,189.88,190.1,3224.0,178.5457,178.6209,178.386,178.5927,3224.0
2020-10-27 12:40:00,190.03,190.14,189.83,189.91,2689.0,178.5269,178.6303,178.339,178.4142,2689.0
2020-10-27 12:50:00,189.85,190.04,189.84,190.04,2478.0,178.3578,178.5363,178.3484,178.5363,2478.0
2020-10-27 13:00:00,190.0,190.1,189.94,190.02,3314.0,178.4987,178.5927,178.4424,178.5175,3314.0
2020-10-27 13:10:00,189.83,189.94,189.79,189.89,1383.0,178.339,178.4424,178.3014,178.3954,1383.0
2020-10-27 13:20:00,189.91,190.3,189.84,190.3,4908.0,178.4142,178.7806,178.3484,178.7806,4908.0
2020-10-27 13:30:00,190.29,190.52,190.29,190.47,7067.0,178.7712,178.9873,178.7712,178.9403,7067.0
2020-10-27 13:40:00,190.41,190.54,190.39,190.53,2437.0,178.8839,179.006,178.8651,178.9967,2437.0
2020-10-27 13:50:00,190.47,190.49,190.34,190.4,1340.0,178.9403,178.9591,178.8182,178.8745,1340.0
2020-10-27 14:00:00,190.38,190.4,190.3,190.31,3540.0,178.8557,178.8745,178.7806,178.79,3540.0
2020-10-27 14:10:00,190.19,190.28,189.96,189.98,3206.0,178.6772,178.7618,178.4612,178.4799,3206.0
2020-10-27 14:20:00,189.98,190.17,189.98,190.16,1680.0,178.4799,178.6584,178.4799,178.6491,1680.0
2020-10-27 14:30:00,190.02,190.04,189.92,189.97,3131.0,178.5175,178.5363,178.4236,178.4706,3131.0
2020-10-27 14:40:00,189.99,189.99,189.61,189.95,2848.0,178.4893,178.4893,178.1323,178.4518,2848.0
2020-10-27 14:50:00,189.85,189.85,189.77,189.77,1427.0,178.3578,178.3578,178.2827,178.2827,1427.0
2020-10-27 15:00:00,189.74,189.88,189.52,189.53,4400.0,178.2545,178.386,178.0478,178.0572,4400.0
2020-10-27 15:10:00,189.55,189.72,189.55,189.65,2365.0,178.076,178.2357,178.076,178.1699,2365.0
2020-10-27 15:20:00,189.67,190.0,189.67,189.97,4673.0,178.1887,178.4987,178.1887,178.4706,4673.0
2020-10-27 15:30:00,189.95,190.08,189.93,190.08,3128.0,178.4518,178.5739,178.433,178.5739,3128.0
2020-10-27 15:40:00,190.1,190.19,189.81,189.85,5750.0,178.5927,178.6772,178.3202,178.3578,5750.0
2020-10-27 15:50:00,189.81,189.95,189.51,189.54,89403.0,178.3202,178.4518,178.0384,178.0666,89403.0
2020-10-28 09:30:00,186.11,186.32,185.94,186.19,10373.0,174.8442,175.0415,174.6845,174.9194,10373.0
2020-10-28 09:40:00,186.23,186.5,186.03,186.26,10133.0,174.9569,175.2106,174.7691,174.9851,10133.0
2020-10-28 09:50:00,185.91,185.91,185.5,185.57,7097.0,174.6563,174.6563,174.2711,174.3369,7097.0
2020-10-28 10:00:00,185.65,185.65,185.25,185.43,2292.0,174.4121,174.4121,174.0363,174.2054,2292.0
2020-10-28 10:10:00,185.37,185.43,184.7,184.7,4090.0,174.149,174.2054,173.5196,173.5196,4090.0
2020-10-28 10:20:00,184.63,184.72,184.06,184.31,5354.0,173.4538,173.5384,172.9183,173.1532,5354.0
2020-10-28 10:30:00,184.34,184.76,184.15,184.49,3557.0,173.1814,173.5759,173.0029,173.3223,3557.0
2020-10-28 10:40:00,184.54,184.6,184.14,184.14,3290.0,173.3692,173.4256,172.9935,172.9935,3290.0
2020-10-28 10:50:00,184.19,184.27,183.83,184.27,9134.0,173.0404,173.1156,172.7022,173.1156,9134.0
2020-10-28 11:00:00,184.24,184.49,183.81,184.49,7385.0,173.0874,173.3223,172.6834,173.3223,7385.0
2020-10-28 11:10:00,184.34,184.48,184.26,184.26,5321.0,173.1814,173.3129,173.1062,173.1062,5321.0
2020-10-28 11:20:00,184.41,184.41,184.02,184.11,16574.0,173.2471,173.2471,172.8807,172.9653,16574.0
2020-10-28 11:30:00,184.0,184.17,183.82,184.1,34684.0,172.8619,173.0216,172.6928,172.9559,34684.0
2020-10-28 11:40:00,184.19,184.72,184.05,184.72,3458.0,173.0404,173.5384,172.9089,173.5384,3458.0
2020-10-28 11:50:00,184.65,185.07,184.65,185.03,9894.0,173.4726,173.8672,173.4726,173.8296,9894.0
2020-10-28 12:00:00,184.87,185.2,184.8,185.02,5692.0,173.6793,173.9893,173.6135,173.8202,5692.0
2020-10-28 12:10:00,185.02,185.19,185.01,185.15,2202.0,173.8202,173.9799,173.8108,173.9423,2202.0
2020-10-28 12:20:00,185.07,185.12,184.69,184.69,4792.0,173.8672,173.9141,173.5102,173.5102,4792.0
2020-10-28 12:30:00,184.72,184.78,184.4,184.41,883.0,173.5384,173.5947,173.2377,173.2471,883.0
2020-10-28 12:40:00,184.36,184.37,184.0,184.0,21717.0,173.2001,173.2095,172.8619,172.8619,21717.0
2020-10-28 12:50:00,184.03,184.27,183.91,184.18,45601.0,172.8901,173.1156,172.7774,173.031,45601.0
2020-10-28 13:00:00,184.15,184.2,183.8,183.8,7681.0,173.0029,173.0498,172.674,172.674,7681.0
2020-10-28 13:10:00,183.82,183.82,183.48,183.57,6092.0,172.6928,172.6928,172.3734,172.458,6092.0
2020-10-28 13:20:00,183.7,184.01,183.55,184.0,12609.0,172.5801,172.8713,172.4392,172.8619,12609.0
2020-10-28 13:30:00,184.11,184.42,183.93,184.27,322115.0,172.9653,173.2565,172.7962,173.1156,322115.0
2020-10-28 13:40:00,184.27,184.27,184.07,184.15,3991.0,173.1156,173.1156,172.9277,173.0029,3991.0
2020-10-28 13:50:00,184.2,184.43,184.15,184.4,7387.0,173.0498,173.2659,173.0029,173.2377,7387.0
2020-10-28 14:00:00,184.34,184.34,184.08,184.21,9322.0,173.1814,173.1814,172.9371,173.0592,9322.0
2020-10-28 14:10:00,184.07,184.07,183.65,183.79,6184.0,172.9277,172.9277,172.5331,172.6646,6184.0
2020-10-28 14:20:00,183.83,184.52,183.83,184.46,6899.0,172.7022,173.3505,172.7022,173.2941,6899.0
2020-10-28 14:30:00,184.56,184.6,184.02,184.03,33334.0,173.388,173.4256,172.8807,172.8901,33334.0
2020-10-28 14:40:00,184.03,184.27,183.97,184.21,8482.0,172.8901,173.1156,172.8337,173.0592,8482.0
2020-10-28 14:50:00,184.23,184.47,183.82,184.44,14043.0,173.078,173.3035,172.6928,173.2753,14043.0
2020-10-28 15:00:00,184.41,184.41,183.99,184.14,4865.0,173.2471,173.2471,172.8525,172.9935,4865.0
2020-10-28 15:10:00,184.13,184.3,184.0,184.03,8371.0,172.9841,173.1438,172.8619,172.8901,8371.0
2020-10-28 15:20:00,184.06,184.72,183.99,184.54,8164.0,172.9183,173.5384,172.8525,173.3692,8164.0
2020-10-28 15:30:00,184.52,185.03,184.22,184.22,11075.0,173.3505,173.8296,173.0686,173.0686,11075.0
2020-10-28 15:40:00,184.26,184.44,183.83,183.96,17937.0,173.1062,173.2753,172.7022,172.8244,17937.0
2020-10-28 15:50:00,183.92,183.96,182.92,183.2,95718.0,172.7868,172.8244,171.8473,172.1104,95718.0
2020-10-29 09:30:00,183.39,183.85,182.88,182.89,18818.0,172.2889,172.721,171.8097,171.8191,18818.0
2020-10-29 09:40:00,182.82,183.46,182.52,183.13,6037.0,171.7534,172.3546,171.4715,172.0446,6037.0
2020-10-29 09:50:00,183.23,184.1,183.11,183.92,6030.0,172.1385,172.9559,172.0258,172.7868,6030.0
2020-10-29 10:00:00,183.84,184.34,183.8,184.03,8684.0,172.7116,173.1814,172.674,172.8901,8684.0
2020-10-29 10:10:00,184.21,184.29,183.53,184.21,8112.0,173.0592,173.1344,172.4204,173.0592,8112.0
2020-10-29 10:20:00,184.26,184.58,184.21,184.54,3618.0,173.1062,173.4068,173.0592,173.3692,3618.0
2020-10-29 10:30:00,184.59,184.82,184.39,184.82,7747.0,173.4162,173.6323,173.2283,173.6323,7747.0
2020-10-29 10:40:00,184.78,184.85,184.65,184.68,4877.0,173.5947,173.6605,173.4726,173.5008,4877.0
2020-10-29 10:50:00,184.73,184.79,184.58,184.61,7609.0,173.5477,173.6041,173.4068,173.435,7609.0
2020-10-29 11:00:00,184.64,184.64,184.28,184.42,14963.0,173.4632,173.4632,173.125,173.2565,14963.0
2020-10-29 11:10:00,184.33,184.84,184.31,184.83,3935.0,173.172,173.6511,173.1532,173.6417,3935.0
2020-10-29 11:20:00,184.86,185.05,184.69,184.7,319787.0,173.6699,173.8484,173.5102,173.5196,319787.0
2020-10-29 11:30:00,184.62,184.67,184.42,184.67,14318.0,173.4444,173.4914,173.2565,173.4914,14318.0
2020-10-29 11:40:00,184.65,184.67,184.33,184.34,2477.0,173.4726,173.4914,173.172,173.1814,2477.0
2020-10-29 11:50:00,184.27,184.64,183.98,184.26,22942.0,173.1156,173.4632,172.8431,173.1062,22942.0
2020-10-29 12:00:00,184.33,184.42,184.02,184.22,16578.0,173.172,173.2565,172.8807,173.0686,16578.0
2020-10-29 12:10:00,184.19,184.57,184.17,184.57,11454.0,173.0404,173.3974,173.0216,173.3974,11454.0
2020-10-29 12:20:00,184.48,184.6,184.34,184.54,13828.0,173.3129,173.4256,173.1814,173.3692,13828.0
2020-10-29 12:30:00,184.51,184.82,184.49,184.79,15703.0,173.3411,173.6323,173.3223,173.6041,15703.0
2020-10-29 12:40:00,184.81,184.84,184.68,184.78,7938.0,173.6229,173.6511,173.5008,173.5947,7938.0
2020-10-29 12:50:00,184.78,184.82,184.54,184.56,6434.0,173.5947,173.6323,173.3692,173.388,6434.0
2020-10-29 13:00:00,184.59,184.71,184.33,184.35,4577.0,173.4162,173.529,173.172,173.1907,4577.0
2020-10-29 13:10:00,184.37,184.52,184.28,184.39,1791.0,173.2095,173.3505,173.125,173.2283,1791.0
2020-10-29 13:20:00,184.48,185.01,184.4,185.01,3150.0,173.3129,173.8108,173.2377,173.8108,3150.0
2020-10-29 13:30:00,185.04,185.27,185.04,185.13,32471.0,173.839,174.0551,173.839,173.9235,32471.0
2020-10-29 13:40:00,185.17,185.45,185.17,185.39,24327.0,173.9611,174.2242,173.9611,174.1678,24327.0
2020-10-29 13:50:00,185.36,185.84,185.36,185.77,18351.0,174.1396,174.5906,174.1396,174.5248,18351.0
2020-10-29 14:00:00,185.82,186.3,185.81,186.2,10437.0,174.5718,175.0227,174.5624,174.9288,10437.0
2020-10-29 14:10:00,186.27,186.61,186.12,186.61,13499.0,174.9945,175.3139,174.8536,175.3139,13499.0
2020-10-29 14:20:00,186.52,186.78,186.47,186.72,10270.0,175.2294,175.4737,175.1824,175.4173,10270.0
2020-10-29 14:30:00,186.69,186.81,186.3,186.37,5711.0,175.3891,175.5018,175.0227,175.0885,5711.0
2020-10-29 14:40:00,186.39,186.55,186.04,186.04,11094.0,175.1073,175.2576,174.7784,174.7784,11094.0
2020-10-29 14:50:00,186.0,186.24,185.93,186.13,7607.0,174.7409,174.9663,174.6751,174.863,7607.0
2020-10-29 15:00:00,186.21,186.38,186.04,186.16,14278.0,174.9382,175.0979,174.7784,174.8912,14278.0
2020-10-29 15:10:00,186.2,186.2,185.57,185.89,15733.0,174.9288,174.9288,174.3369,174.6375,15733.0
2020-10-29 15:20:00,185.91,186.24,185.91,186.06,21638.0,174.6563,174.9663,174.6563,174.7972,21638.0
2020-10-29 15:30:00,186.08,186.16,185.8,185.94,20549.0,174.816,174.8912,174.553,174.6845,20549.0
2020-10-29 15:40:00,185.91,186.38,185.79,186.27,22573.0,174.6563,175.0979,174.5436,174.9945,22573.0
2020-10-29 15:50:00,186.3,186.39,185.07,185.11,36603.0,175.0227,175.1073,173.8672,173.9047,36603.0
2020-10-30 09:30:00,183.97,184.82,183.97,184.6,12166.0,172.8337,173.6323,172.8337,173.4256,12166.0
2020-10-30 09:40:00,184.44,184.44,183.36,183.36,13824.0,173.2753,173.2753,172.2607,172.2607,13824.0
2020-10-30 09:50:00,183.34,184.04,183.26,183.91,5026.0,172.2419,172.8995,172.1667,172.7774,5026.0
2020-10-30 10:00:00,183.79,184.11,183.57,183.96,3826.0,172.6646,172.9653,172.458,172.8244,3826.0
2020-10-30 10:10:00,183.85,183.85,183.14,183.14,4987.0,172.721,172.721,172.054,172.054,4987.0
2020-10-30 10:20:00,183.13,183.13,182.3,182.3,5272.0,172.0446,172.0446,171.2648,171.2648,5272.0
2020-10-30 10:30:00,182.35,182.35,181.88,182.21,6338.0,171.3118,171.3118,170.8703,171.1803,6338.0
2020-10-30 10:40:00,181.93,181.93,181.18,181.24,5231.0,170.9172,170.9172,170.2126,170.269,5231.0
2020-10-30 10:50:00,181.23,181.71,180.99,180.99,18832.0,170.2596,170.7106,170.0341,170.0341,18832.0
2020-10-30 11:00:00,181.13,182.01,181.13,181.45,15145.0,170.1657,170.9924,170.1657,170.4663,15145.0
2020-10-30 11:10:00,181.63,182.25,181.58,181.83,21256.0,170.6354,171.2179,170.5884,170.8233,21256.0
2020-10-30 11:20:00,181.64,182.0,181.53,181.61,15296.0,170.6448,170.983,170.5415,170.6166,15296.0
2020-10-30 11:30:00,181.53,181.71,181.38,181.55,3892.0,170.5415,170.7106,170.4005,170.5602,3892.0
2020-10-30 11:40:00,181.27,181.79,181.26,181.79,11686.0,170.2972,170.7857,170.2878,170.7857,11686.0
2020-10-30 11:50:00,181.77,181.98,181.71,181.81,15435.0,170.7669,170.9642,170.7106,170.8045,15435.0
2020-10-30 12:00:00,181.83,182.46,181.82,182.33,5693.0,170.8233,171.4152,170.8139,171.293,5693.0
2020-10-30 12:10:00,182.26,182.62,182.25,182.62,918.0,171.2273,171.5655,171.2179,171.5655,918.0
2020-10-30 12:20:00,182.76,182.97,182.66,182.94,8160.0,171.697,171.8943,171.603,171.8661,8160.0
2020-10-30 12:30:00,182.89,182.89,182.27,182.31,5132.0,171.8191,171.8191,171.2367,171.2742,5132.0
2020-10-30 12:40:00,182.39,182.39,182.14,182.34,1462.0,171.3494,171.3494,171.1145,171.3024,1462.0
2020-10-30 12:50:00,182.21,182.32,182.02,182.04,4520.0,171.1803,171.2836,171.0018,171.0206,4520.0
2020-10-30 13:00:00,182.04,182.32,181.89,181.93,2526.0,171.0206,171.2836,170.8797,170.9172,2526.0
2020-10-30 13:10:00,181.9,181.9,181.63,181.75,10387.0,170.8891,170.8891,170.6354,170.7481,10387.0
2020-10-30 13:20:00,181.65,181.89,181.55,181.89,10019.0,170.6542,170.8797,170.5602,170.8797,10019.0
2020-10-30 13:30:00,181.83,181.83,181.16,181.37,65902.0,170.8233,170.8233,170.1938,170.3911,65902.0
2020-10-30 13:40:00,181.56,181.61,181.29,181.55,6622.0,170.5696,170.6166,170.316,170.5602,6622.0
2020-10-30 13:50:00,181.66,181.83,181.42,181.72,9665.0,170.6636,170.8233,170.4381,170.7199,9665.0
2020-10-30 14:00:00,181.67,182.31,181.56,182.25,8989.0,170.673,171.2742,170.5696,171.2179,8989.0
2020-10-30 14:10:00,182.29,182.33,181.98,182.06,6123.0,171.2554,171.293,170.9642,171.0394,6123.0
2020-10-30 14:20:00,182.0,182.08,181.32,181.32,6248.0,170.983,171.0582,170.3442,170.3442,6248.0
2020-10-30 14:30:00,181.22,181.48,180.99,181.34,23321.0,170.2502,170.4945,170.0341,170.363,23321.0
2020-10-30 14:40:00,181.21,181.41,180.78,181.41,23936.0,170.2408,170.4287,169.8368,170.4287,23936.0
2020-10-30 14:50:00,181.33,181.65,181.23,181.29,5914.0,170.3536,170.6542,170.2596,170.316,5914.0
2020-10-30 15:00:00,181.11,181.39,181.08,181.13,7528.0,170.1469,170.4099,170.1187,170.1657,7528.0
2020-10-30 15:10:00,181.05,181.77,181.05,181.55,124893.0,170.0905,170.7669,170.0905,170.5602,124893.0
2020-10-30 15:20:00,181.61,181.78,181.45,181.45,15630.0,170.6166,170.7763,170.4663,170.4663,15630.0
2020-10-30 15:30:00,181.37,181.49,180.91,181.16,12912.0,170.3911,170.5039,169.959,170.1938,12912.0
2020-10-30 15:40:00,181.33,182.05,181.19,181.63,15298.0,170.3536,171.03,170.222,170.6354,15298.0
2020-10-30 15:50:00,181.51,182.91,181.51,182.83,99565.0,170.5227,171.8379,170.5227,171.7628,99565.0
2020-11-02 09:30:00,184.85,185.05,184.57,184.6,10150.0,173.6605,173.8484,173.3974,173.4256,10150.0
2020-11-02 09:40:00,184.6,184.8,184.32,184.73,7029.0,173.4256,173.6135,173.1626,173.5477,7029.0
2020-11-02 09:50:00,184.83,185.34,184.82,185.23,7853.0,173.6417,174.1208,173.6323,174.0175,7853.0
2020-11-02 10:00:00,185.35,185.65,185.34,185.34,7226.0,174.1302,174.4121,174.1208,174.1208,7226.0
2020-11-02 10:10:00,185.48,186.03,185.48,185.92,8330.0,174.2523,174.7691,174.2523,174.6657,8330.0
2020-11-02 10:20:00,185.95,185.95,185.68,185.86,7514.0,174.6939,174.6939,174.4402,174.6093,7514.0
2020-11-02 10:30:00,185.51,185.57,185.05,185.08,5251.0,174.2805,174.3369,173.8484,173.8766,5251.0
2020-11-02 10:40:00,185.0,185.1,184.85,185.04,7555.0,173.8014,173.8953,173.6605,173.839,7555.0
2020-11-02 10:50:00,184.99,185.12,184.88,184.9,2327.0,173.792,173.9141,173.6887,173.7075,2327.0
2020-11-02 11:00:00,184.99,185.04,184.84,185.01,3253.0,173.792,173.839,173.6511,173.8108,3253.0
2020-11-02 11:10:00,185.09,185.09,184.6,184.6,2000.0,173.886,173.886,173.4256,173.4256,2000.0
2020-11-02 11:20:00,184.51,184.93,184.48,184.8,7026.0,173.3411,173.7356,173.3129,173.6135,7026.0
2020-11-02 11:30:00,184.96,184.96,184.79,184.79,5023.0,173.7638,173.7638,173.6041,173.6041,5023.0
2020-11-02 11:40:00,184.8,185.24,184.8,185.16,16177.0,173.6135,174.0269,173.6135,173.9517,16177.0
2020-11-02 11:50:00,185.13,185.23,185.11,185.11,6392.0,173.9235,174.0175,173.9047,173.9047,6392.0
2020-11-02 12:00:00,185.02,185.14,184.79,185.08,5718.0,173.8202,173.9329,173.6041,173.8766,5718.0
2020-11-02 12:10:00,185.05,185.07,184.76,184.87,5811.0,173.8484,173.8672,173.5759,173.6793,5811.0
2020-11-02 12:20:00,184.79,185.11,184.73,185.11,8550.0,173.6041,173.9047,173.5477,173.9047,8550.0
2020-11-02 12:30:00,185.1,185.1,184.6,184.62,4922.0,173.8953,173.8953,173.4256,173.4444,4922.0
2020-11-02 12:40:00,184.53,184.53,184.0,184.08,4345.0,173.3599,173.3599,172.8619,172.9371,4345.0
2020-11-02 12:50:00,184.07,184.24,184.03,184.22,4720.0,172.9277,173.0874,172.8901,173.0686,4720.0
2020-11-02 13:00:00,184.35,184.35,183.8,183.82,7132.0,173.1907,173.1907,172.674,172.6928,7132.0
2020-11-02 13:10:00,183.86,183.89,183.47,183.47,2236.0,172.7304,172.7586,172.364,172.364,2236.0
2020-11-02 13:20:00,183.45,183.67,183.32,183.67,14035.0,172.3452,172.5519,172.2231,172.5519,14035.0
2020-11-02 13:30:00,183.69,183.84,183.5,183.5,5476.0,172.5707,172.7116,172.3922,172.3922,5476.0
2020-11-02 13:40:00,183.64,183.78,183.58,183.64,5793.0,172.5237,172.6553,172.4674,172.5237,5793.0
2020-11-02 13:50:00,183.58,183.58,183.15,183.2,5394.0,172.4674,172.4674,172.0634,172.1104,5394.0
2020-11-02 14:00:00,183.15,183.49,183.14,183.38,5040.0,172.0634,172.3828,172.054,172.2795,5040.0
2020-11-02 14:10:00,183.47,183.65,183.31,183.44,17149.0,172.364,172.5331,172.2137,172.3358,17149.0
2020-11-02 14:20:00,183.4,184.04,183.37,184.03,10302.0,172.2983,172.8995,172.2701,172.8901,10302.0
2020-11-02 14:30:00,184.26,184.26,184.01,184.2,5401.0,173.1062,173.1062,172.8713,173.0498,5401.0
2020-11-02 14:40:00,184.18,184.64,184.17,184.44,8282.0,173.031,173.4632,173.0216,173.2753,8282.0
2020-11-02 14:50:00,184.42,184.52,184.13,184.38,12709.0,173.2565,173.3505,172.9841,173.2189,12709.0
2020-11-02 15:00:00,184.37,184.65,184.3,184.3,12859.0,173.2095,173.4726,173.1438,173.1438,12859.0
2020-11-02 15:10:00,184.38,184.8,184.35,184.77,12728.0,173.2189,173.6135,173.1907,173.5853,12728.0
2020-11-02 15:20:00,184.77,184.88,184.56,184.6,12433.0,173.5853,173.6887,173.388,173.4256,12433.0
2020-11-02 15:30:00,184.7,184.92,184.18,184.3,14768.0,173.5196,173.7262,173.031,173.1438,14768.0
2020-11-02 15:40:00,184.27,184.47,183.97,184.39,46870.0,173.1156,173.3035,172.8337,173.2283,46870.0
2020-11-02 15:50:00,184.37,184.95,184.25,184.92,421855.0,173.2095,173.7544,173.0968,173.7262,421855.0
2020-11-03 09:30:00,186.9,186.97,186.49,186.89,17132.0,175.5864,175.6522,175.2012,175.577,17132.0
2020-11-03 09:40:00,186.84,187.38,186.83,187.3,23502.0,175.53,176.0373,175.5206,175.9622,23502.0
2020-11-03 09:50:00,187.37,187.83,187.37,187.8,22949.0,176.0279,176.4601,176.0279,176.4319,22949.0
2020-11-03 10:00:00,187.85,188.37,187.85,188.23,16584.0,176.4789,176.9674,176.4789,176.8359,16584.0
2020-11-03 10:10:00,188.2,189.07,188.14,189.07,16697.0,176.8077,177.625,176.7513,177.625,16697.0
2020-11-03 10:20:00,188.98,189.21,188.87,188.87,10034.0,177.5405,177.7566,177.4371,177.4371,10034.0
2020-11-03 10:30:00,188.91,188.95,188.54,188.61,11008.0,177.4747,177.5123,177.1271,177.1929,11008.0
2020-11-03 10:40:00,188.55,188.86,188.52,188.85,6342.0,177.1365,177.4277,177.1083,177.4183,6342.0
2020-11-03 10:50:00,188.8,189.17,188.69,189.17,7921.0,177.3714,177.719,177.268,177.719,7921.0
2020-11-03 11:00:00,189.26,189.27,188.88,189.08,5862.0,177.8035,177.8129,177.4465,177.6344,5862.0
2020-11-03 11:10:00,188.91,189.08,188.91,189.05,5260.0,177.4747,177.6344,177.4747,177.6062,5260.0
2020-11-03 11:20:00,189.19,189.21,188.92,188.92,3193.0,177.7378,177.7566,177.4841,177.4841,3193.0
2020-11-03 11:30:00,189.0,189.31,189.0,189.31,1745.0,177.5593,177.8505,177.5593,177.8505,1745.0
2020-11-03 11:40:00,189.24,189.25,189.03,189.07,2584.0,177.7847,177.7941,177.5875,177.625,2584.0
2020-11-03 11:50:00,189.0,189.04,188.58,188.6,3766.0,177.5593,177.5968,177.1647,177.1835,3766.0
2020-11-03 12:00:00,188.66,188.67,188.37,188.49,2397.0,177.2399,177.2492,176.9674,177.0801,2397.0
2020-11-03 12:10:00,188.49,188.63,188.44,188.57,2557.0,177.0801,177.2117,177.0332,177.1553,2557.0
2020-11-03 12:20:00,188.57,188.73,188.57,188.73,4690.0,177.1553,177.3056,177.1553,177.3056,4690.0
2020-11-03 12:30:00,188.74,188.79,188.64,188.66,6556.0,177.315,177.362,177.2211,177.2399,6556.0
2020-11-03 12:40:00,188.7,188.7,188.53,188.62,74072.0,177.2774,177.2774,177.1177,177.2023,74072.0
2020-11-03 12:50:00,188.64,188.68,188.27,188.34,25362.0,177.2211,177.2586,176.8735,176.9392,25362.0
2020-11-03 13:00:00,188.39,188.52,188.38,188.43,1493.0,176.9862,177.1083,176.9768,177.0238,1493.0
2020-11-03 13:10:00,188.45,188.45,188.35,188.35,7922.0,177.0426,177.0426,176.9486,176.9486,7922.0
2020-11-03 13:20:00,188.28,188.42,188.26,188.28,5100.0,176.8829,177.0144,176.8641,176.8829,5100.0
2020-11-03 13:30:00,188.4,188.46,188.22,188.22,4876.0,176.9956,177.052,176.8265,176.8265,4876.0
2020-11-03 13:40:00,188.2,188.34,187.93,187.93,27592.0,176.8077,176.9392,176.554,176.554,27592.0
2020-11-03 13:50:00,187.94,188.01,187.6,187.66,9392.0,176.5634,176.6292,176.244,176.3004,9392.0
2020-11-03 14:00:00,187.71,187.94,187.71,187.79,9977.0,176.3474,176.5634,176.3474,176.4225,9977.0
2020-11-03 14:10:00,187.89,188.27,187.89,188.06,4965.0,176.5165,176.8735,176.5165,176.6762,4965.0
2020-11-03 14:20:00,188.1,188.23,187.96,187.96,5111.0,176.7137,176.8359,176.5822,176.5822,5111.0
2020-11-03 14:30:00,187.99,188.44,187.99,188.41,4451.0,176.6104,177.0332,176.6104,177.005,4451.0
2020-11-03 14:40:00,188.38,188.59,188.37,188.59,4496.0,176.9768,177.1741,176.9674,177.1741,4496.0
2020-11-03 14:50:00,188.56,188.56,188.39,188.43,2743.0,177.1459,177.1459,176.9862,177.0238,2743.0
2020-11-03 15:00:00,188.19,188.22,187.93,187.93,7611.0,176.7983,176.8265,176.554,176.554,7611.0
2020-11-03 15:10:00,187.92,188.17,187.92,188.15,6379.0,176.5446,176.7795,176.5446,176.7607,6379.0
2020-11-03 15:20:00,188.22,188.44,187.94,188.4,10397.0,176.8265,177.0332,176.5634,176.9956,10397.0
2020-11-03 15:30:00,188.45,188.88,188.39,188.82,19918.0,177.0426,177.4465,176.9862,177.3902,19918.0
2020-11-03 15:40:00,188.84,189.1,188.83,189.01,10639.0,177.409,177.6532,177.3996,177.5687,10639.0
2020-11-03 15:50:00,189.0,189.27,188.21,188.24,25699.0,177.5593,177.8129,176.8171,176.8453,25699.0
2020-11-04 09:30:00,190.75,191.62,190.29,190.54,16087.0,179.2033,180.0207,178.7712,179.006,16087.0
2020-11-04 09:40:00,190.53,191.11,190.35,190.97,8000.0,178.9967,179.5415,178.8275,179.41,8000.0
2020-11-04 09:50:00,191.07,191.7,190.91,191.7,4180.0,179.504,180.0958,179.3537,180.0958,4180.0
2020-11-04 10:00:00,191.7,192.78,191.7,192.64,8963.0,180.0958,181.1105,180.0958,180.9789,8963.0
2020-11-04 10:10:00,192.67,193.47,192.65,193.25,7835.0,181.0071,181.7587,180.9883,181.552,7835.0
2020-11-04 10:20:00,193.55,194.02,193.24,193.24,7418.0,181.8338,182.2754,181.5426,181.5426,7418.0
2020-11-04 10:30:00,193.35,193.35,192.66,192.73,3405.0,181.646,181.646,180.9977,181.0635,3405.0
2020-11-04 10:40:00,192.74,193.22,192.73,193.22,5254.0,181.0729,181.5238,181.0635,181.5238,5254.0
2020-11-04 10:50:00,193.13,193.68,193.1,193.63,5577.0,181.4393,181.956,181.4111,181.909,5577.0
2020-11-04 11:00:00,193.63,193.64,193.26,193.26,1556.0,181.909,181.9184,181.5614,181.5614,1556.0
2020-11-04 11:10:00,193.13,193.25,192.91,193.21,4622.0,181.4393,181.552,181.2326,181.5144,4622.0
2020-11-04 11:20:00,193.21,193.63,193.21,193.63,2537.0,181.5144,181.909,181.5144,181.909,2537.0
2020-11-04 11:30:00,193.6,193.9,193.6,193.81,4208.0,181.8808,182.1627,181.8808,182.0781,4208.0
2020-11-04 11:40:00,193.84,193.87,193.7,193.72,2515.0,182.1063,182.1345,181.9748,181.9936,2515.0
2020-11-04 11:50:00,193.91,194.24,193.74,194.24,7098.0,182.1721,182.4821,182.0123,182.4821,7098.0
2020-11-04 12:00:00,194.19,194.37,194.08,194.12,10735.0,182.4351,182.6042,182.3318,182.3693,10735.0
2020-11-04 12:10:00,194.19,194.29,194.06,194.21,2824.0,182.4351,182.529,182.313,182.4539,2824.0
2020-11-04 12:20:00,194.49,194.86,194.44,194.57,12893.0,182.7169,183.0645,182.67,182.7921,12893.0
2020-11-04 12:30:00,194.69,194.75,194.59,194.69,3175.0,182.9048,182.9612,182.8109,182.9048,3175.0
2020-11-04 12:40:00,194.64,194.71,194.51,194.51,1120.0,182.8579,182.9236,182.7357,182.7357,1120.0
2020-11-04 12:50:00,194.46,194.46,194.14,194.26,7057.0,182.6888,182.6888,182.3881,182.5009,7057.0
2020-11-04 13:00:00,194.28,194.3,193.8,193.98,4086.0,182.5197,182.5384,182.0687,182.2378,4086.0
2020-11-04 13:10:00,193.98,194.11,193.85,193.94,3877.0,182.2378,182.3599,182.1157,182.2002,3877.0
2020-11-04 13:20:00,193.89,193.93,193.83,193.9,4646.0,182.1533,182.1908,182.0969,182.1627,4646.0
2020-11-04 13:30:00,194.01,194.37,194.01,194.25,5337.0,182.266,182.6042,182.266,182.4915,5337.0
2020-11-04 13:40:00,194.25,194.25,193.5,193.56,10778.0,182.4915,182.4915,181.7869,181.8432,10778.0
2020-11-04 13:50:00,193.65,193.81,193.56,193.68,9674.0,181.9278,182.0781,181.8432,181.956,9674.0
2020-11-04 14:00:00,193.75,193.98,193.57,193.73,4763.0,182.0217,182.2378,181.8526,182.0029,4763.0
2020-11-04 14:10:00,193.79,193.91,193.56,193.71,8240.0,182.0593,182.1721,181.8432,181.9842,8240.0
2020-11-04 14:20:00,193.87,193.95,193.69,193.76,6100.0,182.1345,182.2096,181.9654,182.0311,6100.0
2020-11-04 14:30:00,193.74,193.79,193.58,193.61,8187.0,182.0123,182.0593,181.862,181.8902,8187.0
2020-11-04 14:40:00,193.49,193.49,193.18,193.39,10453.0,181.7775,181.7775,181.4862,181.6835,10453.0
2020-11-04 14:50:00,193.42,193.59,193.42,193.44,5729.0,181.7117,181.8714,181.7117,181.7305,5729.0
2020-11-04 15:00:00,193.5,193.67,192.89,193.12,6499.0,181.7869,181.9466,181.2138,181.4299,6499.0
2020-11-04 15:10:00,193.0,193.06,192.65,192.68,6629.0,181.3171,181.3735,180.9883,181.0165,6629.0
2020-11-04 15:20:00,192.55,192.79,192.55,192.6,8155.0,180.8944,181.1198,180.8944,180.9414,8155.0
2020-11-04 15:30:00,192.72,192.91,192.5,192.65,6559.0,181.0541,181.2326,180.8474,180.9883,6559.0
2020-11-04 15:40:00,192.66,192.97,192.58,192.62,11864.0,180.9977,181.289,180.9226,180.9601,11864.0
2020-11-04 15:50:00,192.61,193.02,192.36,192.61,33830.0,180.9507,181.3359,180.7159,180.9507,33830.0
2020-11-05 09:30:00,195.82,196.02,195.5,196.02,10961.0,183.9664,184.1543,183.6658,184.1543,10961.0
2020-11-05 09:40:00,195.99,196.27,195.8,196.27,13308.0,184.1261,184.3892,183.9476,184.3892,13308.0
2020-11-05 09:50:00,196.26,196.53,196.1,196.1,7864.0,184.3798,184.6335,184.2295,184.2295,7864.0
2020-11-05 10:00:00,196.18,196.66,196.18,196.53,6288.0,184.3046,184.7556,184.3046,184.6335,6288.0
2020-11-05 10:10:00,196.67,197.29,196.67,197.27,3773.0,184.765,185.3475,184.765,185.3287,3773.0
2020-11-05 10:20:00,197.2,197.21,196.66,196.66,3626.0,185.2629,185.2723,184.7556,184.7556,3626.0
2020-11-05 10:30:00,196.61,196.98,196.5,196.64,10195.0,184.7086,185.0562,184.6053,184.7368,10195.0
2020-11-05 10:40:00,196.76,196.98,196.64,196.98,2653.0,184.8495,185.0562,184.7368,185.0562,2653.0
2020-11-05 10:50:00,197.01,197.11,196.92,197.11,1576.0,185.0844,185.1783,184.9998,185.1783,1576.0
2020-11-05 11:00:00,197.12,197.16,196.77,196.77,9273.0,185.1877,185.2253,184.8589,184.8589,9273.0
2020-11-05 11:10:00,196.74,196.91,196.44,196.81,6720.0,184.8307,184.9905,184.5489,184.8965,6720.0
2020-11-05 11:20:00,196.73,196.87,196.71,196.85,1924.0,184.8213,184.9529,184.8026,184.9341,1924.0
2020-11-05 11:30:00,196.85,196.85,196.45,196.45,2491.0,184.9341,184.9341,184.5583,184.5583,2491.0
2020-11-05 11:40:00,196.48,196.65,196.47,196.65,3161.0,184.5865,184.7462,184.5771,184.7462,3161.0
2020-11-05 11:50:00,196.63,196.63,196.32,196.34,16908.0,184.7274,184.7274,184.4362,184.455,16908.0
2020-11-05 12:00:00,196.38,196.57,196.31,196.5,15503.0,184.4925,184.671,184.4268,184.6053,15503.0
2020-11-05 12:10:00,196.58,196.58,196.04,196.06,5070.0,184.6804,184.6804,184.1731,184.1919,5070.0
2020-11-05 12:20:00,195.88,195.88,195.66,195.67,3521.0,184.0228,184.0228,183.8161,183.8255,3521.0
2020-11-05 12:30:00,195.71,196.05,195.65,196.05,4397.0,183.8631,184.1825,183.8067,184.1825,4397.0
2020-11-05 12:40:00,196.04,196.33,196.04,196.33,1578.0,184.1731,184.4456,184.1731,184.4456,1578.0
2020-11-05 12:50:00,196.35,196.47,196.31,196.41,2593.0,184.4644,184.5771,184.4268,184.5207,2593.0
2020-11-05 13:00:00,196.64,196.82,196.63,196.69,7877.0,184.7368,184.9059,184.7274,184.7838,7877.0
2020-11-05 13:10:00,196.79,196.79,196.6,196.63,2885.0,184.8777,184.8777,184.6992,184.7274,2885.0
2020-11-05 13:20:00,196.73,196.73,196.64,196.64,3226.0,184.8213,184.8213,184.7368,184.7368,3226.0
2020-11-05 13:30:00,196.64,196.71,196.63,196.68,679.0,184.7368,184.8026,184.7274,184.7744,679.0
2020-11-05 13:40:00,196.77,196.94,196.77,196.87,1223.0,184.8589,185.0186,184.8589,184.9529,1223.0
2020-11-05 13:50:00,196.73,196.91,196.72,196.9,2796.0,184.8213,184.9905,184.812,184.9811,2796.0
2020-11-05 14:00:00,196.94,197.09,196.69,196.83,13996.0,185.0186,185.1596,184.7838,184.9153,13996.0
2020-11-05 14:10:00,196.88,196.88,196.79,196.87,3415.0,184.9623,184.9623,184.8777,184.9529,3415.0
2020-11-05 14:20:00,196.78,196.98,196.77,196.98,2782.0,184.8683,185.0562,184.8589,185.0562,2782.0
2020-11-05 14:30:00,197.04,197.06,196.77,196.92,2256.0,185.1126,185.1314,184.8589,184.9998,2256.0
2020-11-05 14:40:00,196.95,197.28,196.95,197.16,5679.0,185.028,185.3381,185.028,185.2253,5679.0
2020-11-05 14:50:00,196.96,197.16,196.96,197.16,2977.0,185.0374,185.2253,185.0374,185.2253,2977.0
2020-11-05 15:00:00,197.12,197.17,196.92,196.93,21934.0,185.1877,185.2347,184.9998,185.0092,21934.0
2020-11-05 15:10:00,197.0,197.0,196.62,196.73,4908.0,185.075,185.075,184.718,184.8213,4908.0
2020-11-05 15:20:00,196.65,196.89,196.65,196.78,2811.0,184.7462,184.9717,184.7462,184.8683,2811.0
2020-11-05 15:30:00,196.81,196.87,196.16,196.2,43026.0,184.8965,184.9529,184.2859,184.3234,43026.0
2020-11-05 15:40:00,196.26,196.41,196.01,196.29,9161.0,184.3798,184.5207,184.1449,184.408,9161.0
2020-11-05 15:50:00,196.23,196.71,196.19,196.43,24133.0,184.3516,184.8026,184.314,184.5395,24133.0
2020-11-06 09:30:00,196.3,196.3,195.29,195.29,10313.0,184.4174,184.4174,183.4685,183.4685,10313.0
2020-11-06 09:40:00,195.43,195.66,195.39,195.66,7286.0,183.6,183.8161,183.5625,183.8161,7286.0
2020-11-06 09:50:00,195.43,195.48,195.13,195.41,19198.0,183.6,183.647,183.3182,183.5813,19198.0
2020-11-06 10:00:00,195.58,195.96,195.33,195.93,7246.0,183.741,184.098,183.5061,184.0698,7246.0
2020-11-06 10:10:00,196.07,196.18,196.02,196.18,12992.0,184.2013,184.3046,184.1543,184.3046,12992.0
2020-11-06 10:20:00,196.18,196.47,196.04,196.39,7873.0,184.3046,184.5771,184.1731,184.5019,7873.0
2020-11-06 10:30:00,196.38,196.38,196.11,196.11,5404.0,184.4925,184.4925,184.2389,184.2389,5404.0
2020-11-06 10:40:00,196.19,196.33,196.18,196.3,1308.0,184.314,184.4456,184.3046,184.4174,1308.0
2020-11-06 10:50:00,196.32,196.63,195.63,195.63,1580.0,184.4362,184.7274,183.7879,183.7879,1580.0
2020-11-06 11:00:00,196.09,196.67,196.08,196.67,7055.0,184.2201,184.765,184.2107,184.765,7055.0
2020-11-06 11:10:00,196.61,196.61,196.1,196.37,5360.0,184.7086,184.7086,184.2295,184.4831,5360.0
2020-11-06 11:20:00,196.23,196.36,196.16,196.33,1264.0,184.3516,184.4737,184.2859,184.4456,1264.0
2020-11-06 11:30:00,196.45,196.65,196.33,196.65,2723.0,184.5583,184.7462,184.4456,184.7462,2723.0
2020-11-06 11:40:00,196.58,196.62,196.49,196.53,2580.0,184.6804,184.718,184.5959,184.6335,2580.0
2020-11-06 11:50:00,196.68,196.81,196.4,196.47,10159.0,184.7744,184.8965,184.5113,184.5771,10159.0
2020-11-06 12:00:00,196.59,196.65,196.44,196.48,3342.0,184.6898,184.7462,184.5489,184.5865,3342.0
2020-11-06 12:10:00,196.54,196.63,196.25,196.31,2547.0,184.6429,184.7274,184.3704,184.4268,2547.0
2020-11-06 12:20:00,196.37,196.38,196.16,196.16,1858.0,184.4831,184.4925,184.2859,184.2859,1858.0
2020-11-06 12:30:00,196.27,196.43,196.08,196.16,1837.0,184.3892,184.5395,184.2107,184.2859,1837.0
2020-11-06 12:40:00,196.23,196.34,196.17,196.33,8677.0,184.3516,184.455,184.2952,184.4456,8677.0
2020-11-06 12:50:00,196.41,196.46,196.31,196.37,3621.0,184.5207,184.5677,184.4268,184.4831,3621.0
2020-11-06 13:00:00,196.38,196.57,196.37,196.49,3569.0,184.4925,184.671,184.4831,184.5959,3569.0
2020-11-06 13:10:00,196.56,196.7,196.56,196.67,2782.0,184.6616,184.7932,184.6616,184.765,2782.0
2020-11-06 13:20:00,196.53,196.75,196.53,196.74,4187.0,184.6335,184.8401,184.6335,184.8307,4187.0
2020-11-06 13:30:00,196.67,196.76,196.62,196.76,1219.0,184.765,184.8495,184.718,184.8495,1219.0
2020-11-06 13:40:00,196.69,196.69,196.53,196.55,2542.0,184.7838,184.7838,184.6335,184.6522,2542.0
2020-11-06 13:50:00,196.56,196.63,196.55,196.58,2158.0,184.6616,184.7274,184.6522,184.6804,2158.0
2020-11-06 14:00:00,196.61,196.71,196.54,196.71,16990.0,184.7086,184.8026,184.6429,184.8026,16990.0
2020-11-06 14:10:00,196.66,196.72,196.63,196.68,2034.0,184.7556,184.812,184.7274,184.7744,2034.0
2020-11-06 14:20:00,196.65,196.72,196.53,196.63,233655.0,184.7462,184.812,184.6335,184.7274,233655.0
2020-11-06 14:30:00,196.65,196.75,196.49,196.49,5877.0,184.7462,184.8401,184.5959,184.5959,5877.0
2020-11-06 14:40:00,196.47,196.56,196.22,196.33,2380.0,184.5771,184.6616,184.3422,184.4456,2380.0
2020-11-06 14:50:00,196.26,196.37,196.25,196.36,3813.0,184.3798,184.4831,184.3704,184.4737,3813.0
2020-11-06 15:00:00,196.24,196.24,196.01,196.1,2415.0,184.361,184.361,184.1449,184.2295,2415.0
2020-11-06 15:10:00,196.18,196.27,196.09,196.12,4717.0,184.3046,184.3892,184.2201,184.2483,4717.0
2020-11-06 15:20:00,196.15,196.3,195.89,196.3,10036.0,184.2765,184.4174,184.0322,184.4174,10036.0
2020-11-06 15:30:00,196.27,196.56,196.27,196.51,4859.0,184.3892,184.6616,184.3892,184.6147,4859.0
2020-11-06 15:40:00,196.53,197.09,196.53,197.09,8742.0,184.6335,185.1596,184.6335,185.1596,8742.0
2020-11-06 15:50:00,197.05,197.08,196.32,196.49,109275.0,185.122,185.1502,184.4362,184.5959,109275.0
2020-11-09 09:30:00,202.87,203.79,202.87,202.9,17226.0,190.5897,191.454,190.5897,190.6179,17226.0
2020-11-09 09:40:00,203.06,203.15,202.62,203.06,9157.0,190.7682,190.8527,190.3548,190.7682,9157.0
2020-11-09 09:50:00,202.76,202.97,201.89,202.08,14002.0,190.4863,190.6836,189.669,189.8475,14002.0
2020-11-09 10:00:00,202.16,203.18,202.13,202.31,24777.0,189.9227,190.8809,189.8945,190.0636,24777.0
2020-11-09 10:10:00,202.36,202.9,202.2,202.9,120213.0,190.1105,190.6179,189.9602,190.6179,120213.0
2020-11-09 10:20:00,202.83,202.95,202.42,202.51,13391.0,190.5521,190.6648,190.1669,190.2515,13391.0
2020-11-09 10:30:00,202.51,202.71,201.79,201.79,67038.0,190.2515,190.4394,189.5751,189.5751,67038.0
2020-11-09 10:40:00,201.84,202.05,201.27,201.38,12442.0,189.622,189.8193,189.0865,189.1899,12442.0
2020-11-09 10:50:00,201.48,201.81,201.14,201.8,5720.0,189.2838,189.5938,188.9644,189.5844,5720.0
2020-11-09 11:00:00,201.82,201.82,200.9,201.67,38129.0,189.6032,189.6032,188.7389,189.4623,38129.0
2020-11-09 11:10:00,201.63,201.64,200.99,201.43,8854.0,189.4247,189.4341,188.8235,189.2368,8854.0
2020-11-09 11:20:00,201.44,201.9,201.3,201.9,6765.0,189.2462,189.6784,189.1147,189.6784,6765.0
2020-11-09 11:30:00,201.93,201.95,201.8,201.85,3665.0,189.7066,189.7254,189.5844,189.6314,3665.0
2020-11-09 11:40:00,201.68,201.79,201.47,201.52,7234.0,189.4717,189.5751,189.2744,189.3214,7234.0
2020-11-09 11:50:00,201.46,201.64,201.15,201.43,10412.0,189.265,189.4341,188.9738,189.2368,10412.0
2020-11-09 12:00:00,201.59,201.84,201.4,201.84,7057.0,189.3872,189.622,189.2087,189.622,7057.0
2020-11-09 12:10:00,201.41,201.59,201.31,201.4,5585.0,189.2181,189.3872,189.1241,189.2087,5585.0
2020-11-09 12:20:00,201.44,202.27,201.44,202.05,6132.0,189.2462,190.026,189.2462,189.8193,6132.0
2020-11-09 12:30:00,201.99,202.34,201.99,202.31,26083.0,189.7629,190.0918,189.7629,190.0636,26083.0
2020-11-09 12:40:00,202.22,202.38,202.09,202.09,4570.0,189.979,190.1293,189.8569,189.8569,4570.0
2020-11-09 12:50:00,202.14,202.34,201.95,202.33,3888.0,189.9039,190.0918,189.7254,190.0824,3888.0
2020-11-09 13:00:00,202.5,202.59,202.27,202.53,3384.0,190.2421,190.3266,190.026,190.2703,3384.0
2020-11-09 13:10:00,202.6,202.62,202.37,202.44,4946.0,190.336,190.3548,190.1199,190.1857,4946.0
2020-11-09 13:20:00,202.43,202.43,202.25,202.35,2244.0,190.1763,190.1763,190.0072,190.1012,2244.0
2020-11-09 13:30:00,202.32,202.44,202.29,202.31,3958.0,190.073,190.1857,190.0448,190.0636,3958.0
2020-11-09 13:40:00,202.19,202.31,202.04,202.27,3717.0,189.9508,190.0636,189.8099,190.026,3717.0
2020-11-09 13:50:00,202.28,202.37,201.92,202.2,5821.0,190.0354,190.1199,189.6972,189.9602,5821.0
2020-11-09 14:00:00,202.21,202.21,201.88,201.89,5254.0,189.9696,189.9696,189.6596,189.669,5254.0
2020-11-09 14:10:00,201.88,201.88,201.57,201.59,1881.0,189.6596,189.6596,189.3684,189.3872,1881.0
2020-11-09 14:20:00,201.5,201.57,201.11,201.28,13858.0,189.3026,189.3684,188.9362,189.0959,13858.0
2020-11-09 14:30:00,201.24,201.27,200.84,201.23,8277.0,189.0583,189.0865,188.6826,189.049,8277.0
2020-11-09 14:40:00,201.25,201.48,201.13,201.41,5455.0,189.0677,189.2838,188.955,189.2181,5455.0
2020-11-09 14:50:00,201.35,201.37,201.04,201.29,4262.0,189.1617,189.1805,188.8705,189.1053,4262.0
2020-11-09 15:00:00,201.26,201.6,201.26,201.42,5674.0,189.0771,189.3966,189.0771,189.2274,5674.0
2020-11-09 15:10:00,201.44,201.64,201.25,201.38,6641.0,189.2462,189.4341,189.0677,189.1899,6641.0
2020-11-09 15:20:00,200.92,200.98,200.43,200.46,4644.0,188.7577,188.8141,188.2974,188.3256,4644.0
2020-11-09 15:30:00,200.74,200.91,200.54,200.77,6944.0,188.5886,188.7483,188.4007,188.6168,6944.0
2020-11-09 15:40:00,200.88,200.88,200.03,200.1,11837.0,188.7201,188.7201,187.9216,187.9874,11837.0
2020-11-09 15:50:00,200.06,200.06,198.3,198.49,62801.0,187.9498,187.9498,186.2963,186.4748,62801.0
2020-11-10 09:30:00,197.93,198.33,197.43,197.48,19528.0,185.9487,186.3245,185.479,185.5259,19528.0
2020-11-10 09:40:00,197.22,197.54,196.86,197.23,12103.0,185.2817,185.5823,184.9435,185.2911,12103.0
2020-11-10 09:50:00,197.31,197.67,197.25,197.61,5560.0,185.3662,185.7044,185.3099,185.6481,5560.0
2020-11-10 10:00:00,197.71,198.25,197.41,197.99,7878.0,185.742,186.2493,185.4602,186.0051,7878.0
2020-11-10 10:10:00,198.1,198.21,197.65,197.87,15237.0,186.1084,186.2118,185.6857,185.8923,15237.0
2020-11-10 10:20:00,197.8,197.86,196.99,196.99,20328.0,185.8266,185.8829,185.0656,185.0656,20328.0
2020-11-10 10:30:00,197.01,197.08,196.18,196.19,5655.0,185.0844,185.1502,184.3046,184.314,5655.0
2020-11-10 10:40:00,196.21,196.45,196.0,196.45,4214.0,184.3328,184.5583,184.1355,184.5583,4214.0
2020-11-10 10:50:00,196.4,196.7,196.39,196.59,3440.0,184.5113,184.7932,184.5019,184.6898,3440.0
2020-11-10 11:00:00,196.54,197.23,196.54,197.23,2255.0,184.6429,185.2911,184.6429,185.2911,2255.0
2020-11-10 11:10:00,197.26,197.43,197.01,197.01,3210.0,185.3193,185.479,185.0844,185.0844,3210.0
2020-11-10 11:20:00,196.97,197.18,196.88,197.18,1117.0,185.0468,185.2441,184.9623,185.2441,1117.0
2020-11-10 11:30:00,197.73,197.73,197.69,197.69,32856.0,185.7608,185.7608,185.7232,185.7232,32856.0
2020-11-10 11:40:00,197.57,198.07,197.57,197.96,16802.0,185.6105,186.0802,185.6105,185.9769,16802.0
2020-11-10 11:50:00,197.94,197.95,197.83,197.83,17793.0,185.9581,185.9675,185.8548,185.8548,17793.0
2020-11-10 12:00:00,197.75,198.52,197.74,198.51,4889.0,185.7796,186.503,185.7702,186.4936,4889.0
2020-11-10 12:10:00,198.53,198.58,198.44,198.44,900.0,186.5124,186.5594,186.4278,186.4278,900.0
2020-11-10 12:20:00,198.47,198.47,198.17,198.17,333.0,186.456,186.456,186.1742,186.1742,333.0
2020-11-10 12:30:00,198.25,198.32,197.96,197.98,2092.0,186.2493,186.3151,185.9769,185.9957,2092.0
2020-11-10 12:40:00,197.97,198.36,197.96,198.33,2292.0,185.9863,186.3527,185.9769,186.3245,2292.0
2020-11-10 12:50:00,198.17,198.38,198.17,198.23,6770.0,186.1742,186.3715,186.1742,186.2305,6770.0
2020-11-10 13:00:00,198.37,198.37,198.32,198.32,3809.0,186.3621,186.3621,186.3151,186.3151,3809.0
2020-11-10 13:10:00,198.14,198.14,197.81,197.82,3997.0,186.146,186.146,185.836,185.8454,3997.0
2020-11-10 13:20:00,197.86,197.86,197.27,197.27,4850.0,185.8829,185.8829,185.3287,185.3287,4850.0
2020-11-10 13:30:00,197.23,197.56,197.15,197.56,6679.0,185.2911,185.6011,185.2159,185.6011,6679.0
2020-11-10 13:40:00,197.61,197.75,197.6,197.69,982.0,185.6481,185.7796,185.6387,185.7232,982.0
2020-11-10 13:50:00,197.84,198.08,197.83,198.03,3215.0,185.8642,186.0896,185.8548,186.0427,3215.0
2020-11-10 14:00:00,198.07,198.24,197.99,198.14,7929.0,186.0802,186.2399,186.0051,186.146,7929.0
2020-11-10 14:10:00,198.23,198.23,197.62,197.72,34965.0,186.2305,186.2305,185.6575,185.7514,34965.0
2020-11-10 14:20:00,197.77,198.2,197.39,197.6,10886.0,185.7984,186.2024,185.4414,185.6387,10886.0
2020-11-10 14:30:00,197.63,198.12,197.63,198.03,5223.0,185.6669,186.1272,185.6669,186.0427,5223.0
2020-11-10 14:40:00,198.09,198.16,197.74,197.74,5836.0,186.099,186.1648,185.7702,185.7702,5836.0
2020-11-10 14:50:00,197.82,198.16,197.82,198.1,5312.0,185.8454,186.1648,185.8454,186.1084,5312.0
2020-11-10 15:00:00,198.0,198.17,197.67,197.79,4569.0,186.0145,186.1742,185.7044,185.8172,4569.0
2020-11-10 15:10:00,197.8,198.2,197.66,198.19,8014.0,185.8266,186.2024,185.6951,186.193,8014.0
2020-11-10 15:20:00,198.39,198.44,198.19,198.44,3591.0,186.3809,186.4278,186.193,186.4278,3591.0
2020-11-10 15:30:00,198.37,198.44,197.87,197.87,5405.0,186.3621,186.4278,185.8923,185.8923,5405.0
2020-11-10 15:40:00,197.92,198.3,197.88,198.13,10954.0,185.9393,186.2963,185.9017,186.1366,10954.0
2020-11-10 15:50:00,198.2,198.31,197.84,198.01,12547.0,186.2024,186.3057,185.8642,186.0239,12547.0
2020-11-11 09:30:00,199.55,199.55,199.04,199.19,9582.0,187.4706,187.4706,186.9915,187.1324,9582.0
2020-11-11 09:40:00,199.25,199.49,199.16,199.4,13449.0,187.1888,187.4143,187.1043,187.3297,13449.0
2020-11-11 09:50:00,199.39,199.43,198.74,198.76,7127.0,187.3203,187.3579,186.7097,186.7285,7127.0
2020-11-11 10:00:00,198.96,199.04,198.77,199.03,3441.0,186.9164,186.9915,186.7379,186.9821,3441.0
2020-11-11 10:10:00,198.89,199.02,198.82,199.02,1000.0,186.8506,186.9727,186.7848,186.9727,1000.0
2020-11-11 10:20:00,198.9,199.04,198.79,199.04,994.0,186.86,186.9915,186.7567,186.9915,994.0
2020-11-11 10:30:00,199.32,199.32,199.09,199.12,4929.0,187.2546,187.2546,187.0385,187.0667,4929.0
2020-11-11 10:40:00,199.18,199.18,198.92,199.03,7662.0,187.123,187.123,186.8788,186.9821,7662.0
2020-11-11 10:50:00,199.04,199.16,198.97,199.16,6567.0,186.9915,187.1043,186.9258,187.1043,6567.0
2020-11-11 11:00:00,199.11,199.27,199.08,199.23,7442.0,187.0573,187.2076,187.0291,187.17,7442.0
2020-11-11 11:10:00,199.34,199.5,199.31,199.47,1729.0,187.2734,187.4237,187.2452,187.3955,1729.0
2020-11-11 11:20:00,199.58,199.59,199.45,199.49,19542.0,187.4988,187.5082,187.3767,187.4143,19542.0
2020-11-11 11:30:00,199.56,199.57,199.45,199.49,5210.0,187.48,187.4894,187.3767,187.4143,5210.0
2020-11-11 11:40:00,199.6,199.73,199.59,199.71,6510.0,187.5176,187.6398,187.5082,187.621,6510.0
2020-11-11 11:50:00,199.7,199.73,199.6,199.7,2850.0,187.6116,187.6398,187.5176,187.6116,2850.0
2020-11-11 12:00:00,199.7,199.9,199.63,199.9,4606.0,187.6116,187.7995,187.5458,187.7995,4606.0
2020-11-11 12:10:00,199.87,199.92,199.72,199.72,6231.0,187.7713,187.8182,187.6304,187.6304,6231.0
2020-11-11 12:20:00,199.73,199.73,199.63,199.7,1085.0,187.6398,187.6398,187.5458,187.6116,1085.0
2020-11-11 12:30:00,199.72,199.84,199.71,199.78,1340.0,187.6304,187.7431,187.621,187.6867,1340.0
2020-11-11 12:40:00,199.78,199.96,199.78,199.9,3937.0,187.6867,187.8558,187.6867,187.7995,3937.0
2020-11-11 12:50:00,199.9,199.9,199.74,199.76,5197.0,187.7995,187.7995,187.6491,187.6679,5197.0
2020-11-11 13:00:00,199.79,199.85,199.73,199.73,3268.0,187.6961,187.7525,187.6398,187.6398,3268.0
2020-11-11 13:10:00,199.78,199.89,199.73,199.89,2978.0,187.6867,187.7901,187.6398,187.7901,2978.0
2020-11-11 13:20:00,199.94,200.05,199.78,199.78,15888.0,187.837,187.9404,187.6867,187.6867,15888.0
2020-11-11 13:30:00,199.83,200.0,199.76,200.0,7988.0,187.7337,187.8934,187.6679,187.8934,7988.0
2020-11-11 13:40:00,200.01,200.01,199.79,199.79,2665.0,187.9028,187.9028,187.6961,187.6961,2665.0
2020-11-11 13:50:00,199.83,199.87,199.64,199.68,7691.0,187.7337,187.7713,187.5552,187.5928,7691.0
2020-11-11 14:00:00,199.68,199.92,199.68,199.84,9625.0,187.5928,187.8182,187.5928,187.7431,9625.0
2020-11-11 14:10:00,199.86,199.92,199.62,199.62,5073.0,187.7619,187.8182,187.5364,187.5364,5073.0
2020-11-11 14:20:00,199.67,199.81,199.39,199.39,4206.0,187.5834,187.7149,187.3203,187.3203,4206.0
2020-11-11 14:30:00,199.4,199.52,199.3,199.38,4513.0,187.3297,187.4425,187.2358,187.3109,4513.0
2020-11-11 14:40:00,199.23,199.27,198.9,198.9,11622.0,187.17,187.2076,186.86,186.86,11622.0
2020-11-11 14:50:00,198.84,199.17,198.83,199.08,4677.0,186.8036,187.1136,186.7942,187.0291,4677.0
2020-11-11 15:00:00,199.2,199.22,199.01,199.22,2291.0,187.1418,187.1606,186.9633,187.1606,2291.0
2020-11-11 15:10:00,199.26,199.4,199.19,199.35,9136.0,187.1982,187.3297,187.1324,187.2828,9136.0
2020-11-11 15:20:00,199.35,199.36,198.95,198.96,20016.0,187.2828,187.2921,186.907,186.9164,20016.0
2020-11-11 15:30:00,198.95,199.16,198.94,199.08,2798.0,186.907,187.1043,186.8976,187.0291,2798.0
2020-11-11 15:40:00,199.27,199.59,199.24,199.59,4317.0,187.2076,187.5082,187.1794,187.5082,4317.0
2020-11-11 15:50:00,199.67,199.73,199.54,199.65,7082.0,187.5834,187.6398,187.4613,187.5646,7082.0
2020-11-12 09:30:00,199.2,199.2,198.66,199.17,4987.0,187.1418,187.1418,186.6345,187.1136,4987.0
2020-11-12 09:40:00,199.17,199.17,198.68,198.68,3411.0,187.1136,187.1136,186.6533,186.6533,3411.0
2020-11-12 09:50:00,198.65,198.98,198.62,198.94,5365.0,186.6251,186.9351,186.5969,186.8976,5365.0
2020-11-12 10:00:00,198.93,199.14,198.91,199.14,1674.0,186.8882,187.0855,186.8694,187.0855,1674.0
2020-11-12 10:10:00,199.13,199.45,199.13,199.38,5912.0,187.0761,187.3767,187.0761,187.3109,5912.0
2020-11-12 10:20:00,199.47,199.47,198.99,198.99,7311.0,187.3955,187.3955,186.9445,186.9445,7311.0
2020-11-12 10:30:00,199.14,199.36,199.12,199.32,2416.0,187.0855,187.2921,187.0667,187.2546,2416.0
2020-11-12 10:40:00,199.51,199.53,199.35,199.37,1898.0,187.4331,187.4519,187.2828,187.3015,1898.0
2020-11-12 10:50:00,199.37,199.43,199.29,199.39,2895.0,187.3015,187.3579,187.2264,187.3203,2895.0
2020-11-12 11:00:00,199.3,199.56,199.29,199.48,1383.0,187.2358,187.48,187.2264,187.4049,1383.0
2020-11-12 11:10:00,199.39,199.4,199.12,199.18,4370.0,187.3203,187.3297,187.0667,187.123,4370.0
2020-11-12 11:20:00,199.15,199.17,199.08,199.17,1249.0,187.0949,187.1136,187.0291,187.1136,1249.0
2020-11-12 11:30:00,199.2,199.2,198.86,198.86,20904.0,187.1418,187.1418,186.8224,186.8224,20904.0
2020-11-12 11:40:00,198.67,198.93,198.67,198.83,1199.0,186.6439,186.8882,186.6439,186.7942,1199.0
2020-11-12 11:50:00,198.74,198.99,198.74,198.94,2657.0,186.7097,186.9445,186.7097,186.8976,2657.0
2020-11-12 12:00:00,198.88,198.98,198.88,198.97,5563.0,186.8412,186.9351,186.8412,186.9258,5563.0
2020-11-12 12:10:00,198.97,199.08,198.93,198.93,6670.0,186.9258,187.0291,186.8882,186.8882,6670.0
2020-11-12 12:20:00,199.01,199.09,198.45,198.49,10618.0,186.9633,187.0385,186.4372,186.4748,10618.0
2020-11-12 12:30:00,198.5,198.6,198.43,198.43,6832.0,186.4842,186.5782,186.4184,186.4184,6832.0
2020-11-12 12:40:00,198.33,198.33,197.64,197.64,11554.0,186.3245,186.3245,185.6763,185.6763,11554.0
2020-11-12 12:50:00,197.53,197.82,197.5,197.77,8341.0,185.5729,185.8454,185.5447,185.7984,8341.0
2020-11-12 13:00:00,197.77,197.79,197.58,197.67,9269.0,185.7984,185.8172,185.6199,185.7044,9269.0
2020-11-12 13:10:00,197.68,197.68,197.2,197.33,12063.0,185.7138,185.7138,185.2629,185.385,12063.0
2020-11-12 13:20:00,197.41,197.6,197.14,197.25,22641.0,185.4602,185.6387,185.2065,185.3099,22641.0
2020-11-12 13:30:00,197.14,197.74,197.11,197.72,15007.0,185.2065,185.7702,185.1783,185.7514,15007.0
2020-11-12 13:40:00,197.67,197.71,197.42,197.57,27689.0,185.7044,185.742,185.4696,185.6105,27689.0
2020-11-12 13:50:00,197.78,197.98,197.78,197.98,3039.0,185.8078,185.9957,185.8078,185.9957,3039.0
2020-11-12 14:00:00,197.94,198.15,197.76,197.76,4823.0,185.9581,186.1554,185.789,185.789,4823.0
2020-11-12 14:10:00,197.74,197.74,197.34,197.38,27338.0,185.7702,185.7702,185.3944,185.432,27338.0
2020-11-12 14:20:00,197.36,197.64,197.36,197.54,5300.0,185.4132,185.6763,185.4132,185.5823,5300.0
2020-11-12 14:30:00,197.48,197.84,197.37,197.48,7463.0,185.5259,185.8642,185.4226,185.5259,7463.0
2020-11-12 14:40:00,197.48,197.48,197.09,197.13,12678.0,185.5259,185.5259,185.1596,185.1971,12678.0
2020-11-12 14:50:00,197.13,197.34,197.06,197.21,13172.0,185.1971,185.3944,185.1314,185.2723,13172.0
2020-11-12 15:00:00,197.15,197.16,196.76,196.8,26479.0,185.2159,185.2253,184.8495,184.8871,26479.0
2020-11-12 15:10:00,197.03,197.48,196.89,197.35,9854.0,185.1032,185.5259,184.9717,185.4038,9854.0
2020-11-12 15:20:00,197.31,197.38,197.07,197.15,10013.0,185.3662,185.432,185.1408,185.2159,10013.0
2020-11-12 15:30:00,196.97,197.23,196.92,197.23,7576.0,185.0468,185.2911,184.9998,185.2911,7576.0
2020-11-12 15:40:00,197.23,197.28,196.81,197.05,7493.0,185.2911,185.3381,184.8965,185.122,7493.0
2020-11-12 15:50:00,197.29,197.83,197.29,197.81,15848.0,185.3475,185.8548,185.3475,185.836,15848.0
2020-11-13 09:30:00,199.08,199.36,199.05,199.32,7396.0,187.0291,187.2921,187.0009,187.2546,7396.0
2020-11-13 09:40:00,199.35,199.53,199.34,199.44,2837.0,187.2828,187.4519,187.2734,187.3673,2837.0
2020-11-13 09:50:00,199.43,199.56,199.34,199.43,3126.0,187.3579,187.48,187.2734,187.3579,3126.0
2020-11-13 10:00:00,199.46,199.46,199.29,199.41,4544.0,187.3861,187.3861,187.2264,187.3391,4544.0
2020-11-13 10:10:00,199.25,199.3,198.94,198.98,3695.0,187.1888,187.2358,186.8976,186.9351,3695.0
2020-11-13 10:20:00,198.99,199.29,198.98,199.28,1414.0,186.9445,187.2264,186.9351,187.217,1414.0
2020-11-13 10:30:00,199.23,199.26,198.92,198.92,2980.0,187.17,187.1982,186.8788,186.8788,2980.0
2020-11-13 10:40:00,198.93,199.19,198.89,199.18,3319.0,186.8882,187.1324,186.8506,187.123,3319.0
2020-11-13 10:50:00,199.16,199.16,198.62,198.74,15647.0,187.1043,187.1043,186.5969,186.7097,15647.0
2020-11-13 11:00:00,198.87,199.18,198.87,199.18,2327.0,186.8318,187.123,186.8318,187.123,2327.0
2020-11-13 11:10:00,199.1,199.3,198.97,199.25,5767.0,187.0479,187.2358,186.9258,187.1888,5767.0
2020-11-13 11:20:00,199.27,199.31,199.08,199.14,7249.0,187.2076,187.2452,187.0291,187.0855,7249.0
2020-11-13 11:30:00,199.14,199.18,199.07,199.12,4006.0,187.0855,187.123,187.0197,187.0667,4006.0
2020-11-13 11:40:00,199.34,199.42,199.31,199.41,1114.0,187.2734,187.3485,187.2452,187.3391,1114.0
2020-11-13 11:50:00,199.39,199.52,199.35,199.45,153400.0,187.3203,187.4425,187.2828,187.3767,153400.0
2020-11-13 12:00:00,199.53,199.55,199.46,199.46,1400.0,187.4519,187.4706,187.3861,187.3861,1400.0
2020-11-13 12:10:00,199.47,199.55,199.42,199.45,7167.0,187.3955,187.4706,187.3485,187.3767,7167.0
2020-11-13 12:20:00,199.33,199.44,199.33,199.43,5796.0,187.264,187.3673,187.264,187.3579,5796.0
2020-11-13 12:30:00,199.42,199.48,199.37,199.47,2500.0,187.3485,187.4049,187.3015,187.3955,2500.0
2020-11-13 12:40:00,199.58,199.6,199.53,199.58,6491.0,187.4988,187.5176,187.4519,187.4988,6491.0
2020-11-13 12:50:00,199.58,199.66,199.58,199.66,7337.0,187.4988,187.574,187.4988,187.574,7337.0
2020-11-13 13:00:00,199.75,199.75,199.69,199.74,3129.0,187.6585,187.6585,187.6022,187.6491,3129.0
2020-11-13 13:10:00,199.75,199.76,199.6,199.76,8642.0,187.6585,187.6679,187.5176,187.6679,8642.0
2020-11-13 13:20:00,199.73,199.89,199.63,199.73,16722.0,187.6398,187.7901,187.5458,187.6398,16722.0
2020-11-13 13:30:00,199.73,199.76,199.55,199.66,4075.0,187.6398,187.6679,187.4706,187.574,4075.0
2020-11-13 13:40:00,199.63,199.74,199.58,199.61,8111.0,187.5458,187.6491,187.4988,187.527,8111.0
2020-11-13 13:50:00,199.64,199.67,199.55,199.62,4425.0,187.5552,187.5834,187.4706,187.5364,4425.0
2020-11-13 14:00:00,199.57,199.74,199.55,199.68,9938.0,187.4894,187.6491,187.4706,187.5928,9938.0
2020-11-13 14:10:00,199.64,199.68,199.51,199.68,5561.0,187.5552,187.5928,187.4331,187.5928,5561.0
2020-11-13 14:20:00,199.81,200.11,199.81,199.9,8895.0,187.7149,187.9967,187.7149,187.7995,8895.0
2020-11-13 14:30:00,199.99,200.02,199.86,200.01,2949.0,187.884,187.9122,187.7619,187.9028,2949.0
2020-11-13 14:40:00,200.04,200.04,199.9,199.93,6575.0,187.931,187.931,187.7995,187.8276,6575.0
2020-11-13 14:50:00,199.86,200.23,199.84,200.23,9999.0,187.7619,188.1095,187.7431,188.1095,9999.0
2020-11-13 15:00:00,200.09,200.15,200.03,200.05,5084.0,187.978,188.0343,187.9216,187.9404,5084.0
2020-11-13 15:10:00,200.0,200.15,199.85,199.98,6697.0,187.8934,188.0343,187.7525,187.8746,6697.0
2020-11-13 15:20:00,199.99,200.2,199.98,200.2,4341.0,187.884,188.0813,187.8746,188.0813,4341.0
2020-11-13 15:30:00,200.21,200.65,200.16,200.59,11485.0,188.0907,188.5041,188.0437,188.4477,11485.0
2020-11-13 15:40:00,200.61,200.78,200.61,200.63,6299.0,188.4665,188.6262,188.4665,188.4853,6299.0
2020-11-13 15:50:00,200.6,200.69,200.28,200.45,14723.0,188.4571,188.5416,188.1565,188.3162,14723.0
2020-11-16 09:30:00,202.36,202.36,201.6,202.07,36404.0,190.1105,190.1105,189.3966,189.8381,36404.0
2020-11-16 09:40:00,201.96,201.99,201.85,201.97,6268.0,189.7348,189.7629,189.6314,189.7442,6268.0
2020-11-16 09:50:00,202.05,202.05,201.26,201.64,4784.0,189.8193,189.8193,189.0771,189.4341,4784.0
2020-11-16 10:00:00,201.71,201.91,201.58,201.84,4100.0,189.4999,189.6878,189.3778,189.622,4100.0
2020-11-16 10:10:00,201.88,201.99,201.62,201.93,8791.0,189.6596,189.7629,189.4153,189.7066,8791.0
2020-11-16 10:20:00,201.92,202.35,201.78,202.35,6155.0,189.6972,190.1012,189.5657,190.1012,6155.0
2020-11-16 10:30:00,202.37,202.45,202.3,202.38,14952.0,190.1199,190.1951,190.0542,190.1293,14952.0
2020-11-16 10:40:00,202.37,202.49,202.3,202.4,5818.0,190.1199,190.2327,190.0542,190.1481,5818.0
2020-11-16 10:50:00,202.43,202.6,202.37,202.6,9142.0,190.1763,190.336,190.1199,190.336,9142.0
2020-11-16 11:00:00,202.61,202.66,202.55,202.55,7969.0,190.3454,190.3924,190.289,190.289,7969.0
2020-11-16 11:10:00,202.65,202.71,202.59,202.67,6077.0,190.383,190.4394,190.3266,190.4018,6077.0
2020-11-16 11:20:00,202.67,202.74,202.57,202.62,9497.0,190.4018,190.4675,190.3078,190.3548,9497.0
2020-11-16 11:30:00,202.55,202.61,202.46,202.54,3700.0,190.289,190.3454,190.2045,190.2797,3700.0
2020-11-16 11:40:00,202.58,202.6,202.45,202.48,5751.0,190.3172,190.336,190.1951,190.2233,5751.0
2020-11-16 11:50:00,202.49,202.57,202.43,202.5,7160.0,190.2327,190.3078,190.1763,190.2421,7160.0
2020-11-16 12:00:00,202.54,202.62,202.48,202.49,5615.0,190.2797,190.3548,190.2233,190.2327,5615.0
2020-11-16 12:10:00,202.5,202.5,202.31,202.31,10067.0,190.2421,190.2421,190.0636,190.0636,10067.0
2020-11-16 12:20:00,202.29,202.29,202.14,202.2,10599.0,190.0448,190.0448,189.9039,189.9602,10599.0
2020-11-16 12:30:00,202.1,202.18,202.1,202.17,27327.0,189.8663,189.9414,189.8663,189.932,27327.0
2020-11-16 12:40:00,202.17,202.26,202.1,202.22,3069.0,189.932,190.0166,189.8663,189.979,3069.0
2020-11-16 12:50:00,202.24,202.26,201.98,202.12,2602.0,189.9978,190.0166,189.7536,189.8851,2602.0
2020-11-16 13:00:00,202.09,202.09,201.96,202.02,2987.0,189.8569,189.8569,189.7348,189.7911,2987.0
2020-11-16 13:10:00,202.1,202.1,201.98,202.03,6195.0,189.8663,189.8663,189.7536,189.8005,6195.0
2020-11-16 13:20:00,202.02,202.02,201.56,201.56,6109.0,189.7911,189.7911,189.359,189.359,6109.0
2020-11-16 13:30:00,201.58,201.82,201.57,201.75,2073.0,189.3778,189.6032,189.3684,189.5375,2073.0
2020-11-16 13:40:00,201.66,201.67,201.36,201.57,5091.0,189.4529,189.4623,189.1711,189.3684,5091.0
2020-11-16 13:50:00,201.57,201.93,201.57,201.84,2704.0,189.3684,189.7066,189.3684,189.622,2704.0
2020-11-16 14:00:00,201.81,201.94,201.67,201.91,196572.0,189.5938,189.716,189.4623,189.6878,196572.0
2020-11-16 14:10:00,201.87,201.93,201.82,201.93,4367.0,189.6502,189.7066,189.6032,189.7066,4367.0
2020-11-16 14:20:00,201.89,202.04,201.86,202.04,3189.0,189.669,189.8099,189.6408,189.8099,3189.0
2020-11-16 14:30:00,202.03,202.13,201.97,202.0,4299.0,189.8005,189.8945,189.7442,189.7723,4299.0
2020-11-16 14:40:00,201.99,202.14,201.91,201.91,4423.0,189.7629,189.9039,189.6878,189.6878,4423.0
2020-11-16 14:50:00,201.93,202.06,201.93,202.02,2551.0,189.7066,189.8287,189.7066,189.7911,2551.0
2020-11-16 15:00:00,202.02,202.02,201.72,201.85,5469.0,189.7911,189.7911,189.5093,189.6314,5469.0
2020-11-16 15:10:00,201.93,202.01,201.78,201.98,3432.0,189.7066,189.7817,189.5657,189.7536,3432.0
2020-11-16 15:20:00,201.94,202.18,201.92,201.97,15213.0,189.716,189.9414,189.6972,189.7442,15213.0
2020-11-16 15:30:00,201.96,202.16,201.96,202.01,4052.0,189.7348,189.9227,189.7348,189.7817,4052.0
2020-11-16 15:40:00,202.06,202.35,202.06,202.32,6447.0,189.8287,190.1012,189.8287,190.073,6447.0
2020-11-16 15:50:00,202.26,202.8,202.08,202.8,15762.0,190.0166,190.5239,189.8475,190.5239,15762.0
2020-11-17 09:30:00,201.71,201.79,201.35,201.35,10032.0,189.4999,189.5751,189.1617,189.1617,10032.0
2020-11-17 09:40:00,201.47,201.49,201.14,201.43,8129.0,189.2744,189.2932,188.9644,189.2368,8129.0
2020-11-17 09:50:00,201.23,201.24,200.95,200.95,1774.0,189.049,189.0583,188.7859,188.7859,1774.0
2020-11-17 10:00:00,201.15,201.15,200.87,201.08,4019.0,188.9738,188.9738,188.7107,188.908,4019.0
2020-11-17 10:10:00,201.21,201.37,201.21,201.36,1850.0,189.0302,189.1805,189.0302,189.1711,1850.0
2020-11-17 10:20:00,201.38,201.52,201.38,201.51,1690.0,189.1899,189.3214,189.1899,189.312,1690.0
2020-11-17 10:30:00,201.46,201.64,201.4,201.64,4443.0,189.265,189.4341,189.2087,189.4341,4443.0
2020-11-17 10:40:00,201.7,201.81,201.65,201.77,9164.0,189.4905,189.5938,189.4435,189.5563,9164.0
2020-11-17 10:50:00,201.74,202.11,201.74,202.04,12732.0,189.5281,189.8757,189.5281,189.8099,12732.0
2020-11-17 11:00:00,202.02,202.1,201.97,202.1,4578.0,189.7911,189.8663,189.7442,189.8663,4578.0
2020-11-17 11:10:00,202.04,202.17,202.02,202.08,6623.0,189.8099,189.932,189.7911,189.8475,6623.0
2020-11-17 11:20:00,202.1,202.1,201.84,202.06,4461.0,189.8663,189.8663,189.622,189.8287,4461.0
2020-11-17 11:30:00,202.03,202.3,202.03,202.18,2286.0,189.8005,190.0542,189.8005,189.9414,2286.0
2020-11-17 11:40:00,202.18,202.3,202.09,202.14,1305.0,189.9414,190.0542,189.8569,189.9039,1305.0
2020-11-17 11:50:00,202.02,202.13,202.02,202.09,2160.0,189.7911,189.8945,189.7911,189.8569,2160.0
2020-11-17 12:00:00,202.17,202.19,202.13,202.14,11835.0,189.932,189.9508,189.8945,189.9039,11835.0
2020-11-17 12:10:00,202.2,202.58,202.18,202.41,3694.0,189.9602,190.3172,189.9414,190.1575,3694.0
2020-11-17 12:20:00,202.46,202.51,202.31,202.42,4636.0,190.2045,190.2515,190.0636,190.1669,4636.0
2020-11-17 12:30:00,202.5,202.55,202.39,202.55,2161.0,190.2421,190.289,190.1387,190.289,2161.0
2020-11-17 12:40:00,202.51,202.51,202.38,202.38,2300.0,190.2515,190.2515,190.1293,190.1293,2300.0
2020-11-17 12:50:00,202.47,202.53,202.42,202.49,4033.0,190.2139,190.2703,190.1669,190.2327,4033.0
2020-11-17 13:00:00,202.56,202.57,202.5,202.57,1986.0,190.2984,190.3078,190.2421,190.3078,1986.0
2020-11-17 13:10:00,202.57,202.68,202.56,202.59,2664.0,190.3078,190.4112,190.2984,190.3266,2664.0
2020-11-17 13:20:00,202.55,202.58,202.46,202.55,16905.0,190.289,190.3172,190.2045,190.289,16905.0
2020-11-17 13:30:00,202.61,202.61,202.49,202.6,1444.0,190.3454,190.3454,190.2327,190.336,1444.0
2020-11-17 13:40:00,202.56,202.56,202.39,202.39,3237.0,190.2984,190.2984,190.1387,190.1387,3237.0
2020-11-17 13:50:00,202.32,202.36,202.26,202.34,156469.0,190.073,190.1105,190.0166,190.0918,156469.0
2020-11-17 14:00:00,202.38,202.58,202.36,202.53,7740.0,190.1293,190.3172,190.1105,190.2703,7740.0
2020-11-17 14:10:00,202.72,202.86,202.68,202.81,5900.0,190.4488,190.5803,190.4112,190.5333,5900.0
2020-11-17 14:20:00,202.81,202.87,202.65,202.65,6396.0,190.5333,190.5897,190.383,190.383,6396.0
2020-11-17 14:30:00,202.71,202.86,202.69,202.79,29059.0,190.4394,190.5803,190.4206,190.5145,29059.0
2020-11-17 14:40:00,202.79,202.88,202.77,202.82,26998.0,190.5145,190.5991,190.4957,190.5427,26998.0
2020-11-17 14:50:00,202.76,202.81,202.7,202.7,1870.0,190.4863,190.5333,190.43,190.43,1870.0
2020-11-17 15:00:00,202.7,202.7,202.41,202.41,37883.0,190.43,190.43,190.1575,190.1575,37883.0
2020-11-17 15:10:00,202.4,202.41,202.2,202.24,29479.0,190.1481,190.1575,189.9602,189.9978,29479.0
2020-11-17 15:20:00,202.2,202.2,201.86,202.03,46720.0,189.9602,189.9602,189.6408,189.8005,46720.0
2020-11-17 15:30:00,202.01,202.1,201.88,202.07,4052.0,189.7817,189.8663,189.6596,189.8381,4052.0
2020-11-17 15:40:00,202.11,202.11,201.88,202.05,14473.0,189.8757,189.8757,189.6596,189.8193,14473.0
2020-11-17 15:50:00,202.04,202.33,201.76,202.15,61503.0,189.8099,190.0824,189.5469,189.9133,61503.0
2020-11-18 09:30:00,202.43,202.43,202.2,202.38,31952.0,190.1763,190.1763,189.9602,190.1293,31952.0
2020-11-18 09:40:00,202.61,202.61,202.41,202.41,4476.0,190.3454,190.3454,190.1575,190.1575,4476.0
2020-11-18 09:50:00,202.37,202.41,202.07,202.07,3235.0,190.1199,190.1575,189.8381,189.8381,3235.0
2020-11-18 10:00:00,202.18,202.41,202.15,202.26,2648.0,189.9414,190.1575,189.9133,190.0166,2648.0
2020-11-18 10:10:00,202.26,202.38,202.22,202.33,6503.0,190.0166,190.1293,189.979,190.0824,6503.0
2020-11-18 10:20:00,202.28,202.52,202.25,202.52,12301.0,190.0354,190.2609,190.0072,190.2609,12301.0
2020-11-18 10:30:00,202.47,202.48,202.28,202.36,11771.0,190.2139,190.2233,190.0354,190.1105,11771.0
2020-11-18 10:40:00,202.43,202.52,202.43,202.49,4244.0,190.1763,190.2609,190.1763,190.2327,4244.0
2020-11-18 10:50:00,202.57,202.6,202.5,202.53,54033.0,190.3078,190.336,190.2421,190.2703,54033.0
2020-11-18 11:00:00,202.55,202.74,202.54,202.7,35295.0,190.289,190.4675,190.2797,190.43,35295.0
2020-11-18 11:10:00,202.71,202.71,202.56,202.62,3467.0,190.4394,190.4394,190.2984,190.3548,3467.0
2020-11-18 11:20:00,202.59,202.62,202.48,202.62,4208.0,190.3266,190.3548,190.2233,190.3548,4208.0
2020-11-18 11:30:00,202.59,202.65,202.5,202.6,9561.0,190.3266,190.383,190.2421,190.336,9561.0
2020-11-18 11:40:00,202.58,202.59,202.43,202.49,3609.0,190.3172,190.3266,190.1763,190.2327,3609.0
2020-11-18 11:50:00,202.53,202.7,202.52,202.7,28870.0,190.2703,190.43,190.2609,190.43,28870.0
2020-11-18 12:00:00,202.78,202.88,202.77,202.82,13584.0,190.5051,190.5991,190.4957,190.5427,13584.0
2020-11-18 12:10:00,202.77,202.82,202.72,202.73,4644.0,190.4957,190.5427,190.4488,190.4582,4644.0
2020-11-18 12:20:00,202.75,202.79,202.63,202.65,4494.0,190.4769,190.5145,190.3642,190.383,4494.0
2020-11-18 12:30:00,202.63,202.73,202.63,202.73,11033.0,190.3642,190.4582,190.3642,190.4582,11033.0
2020-11-18 12:40:00,202.75,202.76,202.62,202.68,5095.0,190.4769,190.4863,190.3548,190.4112,5095.0
2020-11-18 12:50:00,202.64,202.7,202.47,202.51,12970.0,190.3736,190.43,190.2139,190.2515,12970.0
2020-11-18 13:00:00,202.5,202.67,202.48,202.67,4767.0,190.2421,190.4018,190.2233,190.4018,4767.0
2020-11-18 13:10:00,202.64,202.64,202.51,202.55,5812.0,190.3736,190.3736,190.2515,190.289,5812.0
2020-11-18 13:20:00,202.53,202.54,202.23,202.24,74365.0,190.2703,190.2797,189.9884,189.9978,74365.0
2020-11-18 13:30:00,202.22,202.37,202.2,202.35,39595.0,189.979,190.1199,189.9602,190.1012,39595.0
2020-11-18 13:40:00,202.28,202.28,201.87,201.92,14096.0,190.0354,190.0354,189.6502,189.6972,14096.0
2020-11-18 13:50:00,201.91,201.98,201.76,201.96,9272.0,189.6878,189.7536,189.5469,189.7348,9272.0
2020-11-18 14:00:00,201.96,202.15,201.94,202.12,2966.0,189.7348,189.9133,189.716,189.8851,2966.0
2020-11-18 14:10:00,202.08,202.09,201.62,201.62,19644.0,189.8475,189.8569,189.4153,189.4153,19644.0
2020-11-18 14:20:00,201.58,201.71,201.42,201.57,10800.0,189.3778,189.4999,189.2274,189.3684,10800.0
2020-11-18 14:30:00,201.62,201.75,201.54,201.75,3876.0,189.4153,189.5375,189.3402,189.5375,3876.0
2020-11-18 14:40:00,201.77,201.95,201.75,201.84,3422.0,189.5563,189.7254,189.5375,189.622,3422.0
2020-11-18 14:50:00,201.88,202.05,201.88,201.88,8174.0,189.6596,189.8193,189.6596,189.6596,8174.0
2020-11-18 15:00:00,201.86,201.97,201.56,201.92,9054.0,189.6408,189.7442,189.359,189.6972,9054.0
2020-11-18 15:10:00,201.96,202.15,201.82,201.82,7198.0,189.7348,189.9133,189.6032,189.6032,7198.0
2020-11-18 15:20:00,201.84,201.99,201.64,201.68,16147.0,189.622,189.7629,189.4341,189.4717,16147.0
2020-11-18 15:30:00,201.58,201.66,200.95,201.0,20773.0,189.3778,189.4529,188.7859,188.8329,20773.0
2020-11-18 15:40:00,201.02,201.04,200.62,200.75,29715.0,188.8517,188.8705,188.4759,188.598,29715.0
2020-11-18 15:50:00,200.81,200.94,200.05,200.15,32241.0,188.6544,188.7765,187.9404,188.0343,32241.0
2020-11-19 09:30:00,199.66,199.66,199.07,199.6,26493.0,187.574,187.574,187.0197,187.5176,26493.0
2020-11-19 09:40:00,199.6,200.08,199.49,200.05,14646.0,187.5176,187.9686,187.4143,187.9404,14646.0
2020-11-19 09:50:00,200.1,200.31,200.02,200.25,13734.0,187.9874,188.1846,187.9122,188.1283,13734.0
2020-11-19 10:00:00,200.15,200.36,199.97,200.11,11254.0,188.0343,188.2316,187.8652,187.9967,11254.0
2020-11-19 10:10:00,200.21,200.26,199.87,199.95,17828.0,188.0907,188.1377,187.7713,187.8464,17828.0
2020-11-19 10:20:00,199.88,199.92,199.59,199.78,4686.0,187.7807,187.8182,187.5082,187.6867,4686.0
2020-11-19 10:30:00,199.84,200.07,199.74,200.07,10086.0,187.7431,187.9592,187.6491,187.9592,10086.0
2020-11-19 10:40:00,200.17,200.56,200.17,200.56,3777.0,188.0531,188.4195,188.0531,188.4195,3777.0
2020-11-19 10:50:00,200.55,200.55,200.19,200.2,2789.0,188.4101,188.4101,188.0719,188.0813,2789.0
2020-11-19 11:00:00,200.18,200.22,200.04,200.08,9060.0,188.0625,188.1001,187.931,187.9686,9060.0
2020-11-19 11:10:00,200.0,200.15,199.94,200.15,3812.0,187.8934,188.0343,187.837,188.0343,3812.0
2020-11-19 11:20:00,200.23,200.39,200.23,200.33,1812.0,188.1095,188.2598,188.1095,188.2034,1812.0
2020-11-19 11:30:00,200.32,200.4,199.91,199.98,7319.0,188.194,188.2692,187.8089,187.8746,7319.0
2020-11-19 11:40:00,200.02,200.11,199.99,200.02,3261.0,187.9122,187.9967,187.884,187.9122,3261.0
2020-11-19 11:50:00,200.02,200.16,199.93,200.16,3612.0,187.9122,188.0437,187.8276,188.0437,3612.0
2020-11-19 12:00:00,200.19,200.31,200.14,200.31,7163.0,188.0719,188.1846,188.0249,188.1846,7163.0
2020-11-19 12:10:00,200.18,200.32,200.07,200.07,2016.0,188.0625,188.194,187.9592,187.9592,2016.0
2020-11-19 12:20:00,200.08,200.11,199.96,200.1,5434.0,187.9686,187.9967,187.8558,187.9874,5434.0
2020-11-19 12:30:00,200.11,200.29,200.09,200.29,51768.0,187.9967,188.1659,187.978,188.1659,51768.0
2020-11-19 12:40:00,200.27,200.3,199.74,199.85,9714.0,188.1471,188.1752,187.6491,187.7525,9714.0
2020-11-19 12:50:00,199.79,199.95,199.74,199.93,6626.0,187.6961,187.8464,187.6491,187.8276,6626.0
2020-11-19 13:00:00,199.98,200.16,199.94,199.99,14691.0,187.8746,188.0437,187.837,187.884,14691.0
2020-11-19 13:10:00,200.04,200.18,200.02,200.09,8547.0,187.931,188.0625,187.9122,187.978,8547.0
2020-11-19 13:20:00,200.16,200.49,200.07,200.3,16254.0,188.0437,188.3537,187.9592,188.1752,16254.0
2020-11-19 13:30:00,200.3,200.36,200.22,200.27,5731.0,188.1752,188.2316,188.1001,188.1471,5731.0
2020-11-19 13:40:00,200.28,200.52,200.27,200.49,3814.0,188.1565,188.3819,188.1471,188.3537,3814.0
2020-11-19 13:50:00,200.5,200.55,200.48,200.5,3905.0,188.3631,188.4101,188.3444,188.3631,3905.0
2020-11-19 14:00:00,200.48,200.6,200.47,200.58,13462.0,188.3444,188.4571,188.335,188.4383,13462.0
2020-11-19 14:10:00,200.56,200.61,200.45,200.5,28883.0,188.4195,188.4665,188.3162,188.3631,28883.0
2020-11-19 14:20:00,200.54,200.61,200.51,200.59,25520.0,188.4007,188.4665,188.3725,188.4477,25520.0
2020-11-19 14:30:00,200.6,201.05,200.6,201.04,54789.0,188.4571,188.8798,188.4571,188.8705,54789.0
2020-11-19 14:40:00,201.04,201.32,201.03,201.16,64186.0,188.8705,189.1335,188.8611,188.9832,64186.0
2020-11-19 14:50:00,201.13,201.13,200.93,201.08,48796.0,188.955,188.955,188.7671,188.908,48796.0
2020-11-19 15:00:00,201.08,201.08,200.82,200.91,34838.0,188.908,188.908,188.6638,188.7483,34838.0
2020-11-19 15:10:00,200.92,201.2,200.91,200.96,34536.0,188.7577,189.0208,188.7483,188.7953,34536.0
2020-11-19 15:20:00,200.96,201.02,200.73,200.88,35643.0,188.7953,188.8517,188.5792,188.7201,35643.0
2020-11-19 15:30:00,200.88,201.3,200.82,201.15,42041.0,188.7201,189.1147,188.6638,188.9738,42041.0
2020-11-19 15:40:00,201.13,201.25,200.95,200.95,36960.0,188.955,189.0677,188.7859,188.7859,36960.0
2020-11-19 15:50:00,200.95,201.29,200.95,201.13,48131.0,188.7859,189.1053,188.7859,188.955,48131.0
2020-11-20 09:30:00,201.1,201.1,200.76,200.88,5022.0,188.9268,188.9268,188.6074,188.7201,5022.0
2020-11-20 09:40:00,200.88,201.17,200.77,201.06,13285.0,188.7201,188.9926,188.6168,188.8892,13285.0
2020-11-20 09:50:00,201.06,201.07,200.5,200.66,9539.0,188.8892,188.8986,188.3631,188.5135,9539.0
2020-11-20 10:00:00,200.8,200.88,200.65,200.78,6841.0,188.645,188.7201,188.5041,188.6262,6841.0
2020-11-20 10:10:00,200.88,200.88,200.4,200.4,11645.0,188.7201,188.7201,188.2692,188.2692,11645.0
2020-11-20 10:20:00,200.49,200.75,200.49,200.72,8158.0,188.3537,188.598,188.3537,188.5698,8158.0
2020-11-20 10:30:00,200.73,200.94,200.53,200.92,6361.0,188.5792,188.7765,188.3913,188.7577,6361.0
2020-11-20 10:40:00,200.89,200.89,200.64,200.68,5301.0,188.7295,188.7295,188.4947,188.5322,5301.0
2020-11-20 10:50:00,200.72,200.81,200.6,200.76,6530.0,188.5698,188.6544,188.4571,188.6074,6530.0
2020-11-20 11:00:00,200.75,201.03,200.75,200.99,7796.0,188.598,188.8611,188.598,188.8235,7796.0
2020-11-20 11:10:00,201.0,201.0,200.91,200.91,1542.0,188.8329,188.8329,188.7483,188.7483,1542.0
2020-11-20 11:20:00,200.84,201.03,200.83,201.01,11242.0,188.6826,188.8611,188.6732,188.8423,11242.0
2020-11-20 11:30:00,200.98,201.06,200.91,201.06,6471.0,188.8141,188.8892,188.7483,188.8892,6471.0
2020-11-20 11:40:00,201.02,201.02,200.57,200.57,8119.0,188.8517,188.8517,188.4289,188.4289,8119.0
2020-11-20 11:50:00,200.56,200.77,200.56,200.76,2910.0,188.4195,188.6168,188.4195,188.6074,2910.0
2020-11-20 12:00:00,200.75,200.82,200.7,200.77,3830.0,188.598,188.6638,188.551,188.6168,3830.0
2020-11-20 12:10:00,200.77,200.78,200.68,200.69,3953.0,188.6168,188.6262,188.5322,188.5416,3953.0
2020-11-20 12:20:00,200.71,200.85,200.7,200.79,3153.0,188.5604,188.692,188.551,188.6356,3153.0
2020-11-20 12:30:00,200.83,200.84,200.71,200.71,4733.0,188.6732,188.6826,188.5604,188.5604,4733.0
2020-11-20 12:40:00,200.76,200.84,200.63,200.63,7128.0,188.6074,188.6826,188.4853,188.4853,7128.0
2020-11-20 12:50:00,200.67,200.8,200.65,200.8,3197.0,188.5228,188.645,188.5041,188.645,3197.0
2020-11-20 13:00:00,200.83,200.84,200.63,200.67,9156.0,188.6732,188.6826,188.4853,188.5228,9156.0
2020-11-20 13:10:00,200.68,200.86,200.68,200.82,3381.0,188.5322,188.7013,188.5322,188.6638,3381.0
2020-11-20 13:20:00,200.77,200.95,200.75,200.95,10947.0,188.6168,188.7859,188.598,188.7859,10947.0
2020-11-20 13:30:00,200.88,201.04,200.86,201.02,3460.0,188.7201,188.8705,188.7013,188.8517,3460.0
2020-11-20 13:40:00,200.99,200.99,200.91,200.97,16329.0,188.8235,188.8235,188.7483,188.8047,16329.0
2020-11-20 13:50:00,200.97,200.97,200.85,200.92,5463.0,188.8047,188.8047,188.692,188.7577,5463.0
2020-11-20 14:00:00,200.93,200.93,200.84,200.9,4610.0,188.7671,188.7671,188.6826,188.7389,4610.0
2020-11-20 14:10:00,200.84,200.89,200.76,200.78,6862.0,188.6826,188.7295,188.6074,188.6262,6862.0
2020-11-20 14:20:00,200.77,200.9,200.73,200.89,4467.0,188.6168,188.7389,188.5792,188.7295,4467.0
2020-11-20 14:30:00,200.86,201.07,200.85,200.87,8595.0,188.7013,188.8986,188.692,188.7107,8595.0
2020-11-20 14:40:00,200.88,200.88,200.68,200.78,4753.0,188.7201,188.7201,188.5322,188.6262,4753.0
2020-11-20 14:50:00,200.75,200.82,200.68,200.74,7991.0,188.598,188.6638,188.5322,188.5886,7991.0
2020-11-20 15:00:00,200.8,200.81,200.57,200.57,7478.0,188.645,188.6544,188.4289,188.4289,7478.0
2020-11-20 15:10:00,200.52,200.59,200.08,200.18,11707.0,188.3819,188.4477,187.9686,188.0625,11707.0
2020-11-20 15:20:00,200.18,200.39,200.18,200.29,13497.0,188.0625,188.2598,188.0625,188.1659,13497.0
2020-11-20 15:30:00,200.23,200.53,200.14,200.53,8976.0,188.1095,188.3913,188.0249,188.3913,8976.0
2020-11-20 15:40:00,200.5,200.82,200.45,200.64,11107.0,188.3631,188.6638,188.3162,188.4947,11107.0
2020-11-20 15:50:00,200.53,200.53,199.91,199.99,40664.0,188.3913,188.3913,187.8089,187.884,40664.0
2020-11-23 09:30:00,201.11,201.35,201.11,201.33,17266.0,188.9362,189.1617,188.9362,189.1429,17266.0
2020-11-23 09:40:00,201.35,201.85,201.28,201.8,17664.0,189.1617,189.6314,189.0959,189.5844,17664.0
2020-11-23 09:50:00,201.81,201.85,201.64,201.65,11047.0,189.5938,189.6314,189.4341,189.4435,11047.0
2020-11-23 10:00:00,201.56,201.61,201.24,201.34,12215.0,189.359,189.4059,189.0583,189.1523,12215.0
2020-11-23 10:10:00,201.19,201.23,200.99,201.22,11959.0,189.0114,189.049,188.8235,189.0396,11959.0
2020-11-23 10:20:00,201.05,201.11,200.44,200.5,12431.0,188.8798,188.9362,188.3068,188.3631,12431.0
2020-11-23 10:30:00,200.41,200.96,200.39,200.96,7512.0,188.2786,188.7953,188.2598,188.7953,7512.0
2020-11-23 10:40:00,200.94,201.06,200.9,201.04,159340.0,188.7765,188.8892,188.7389,188.8705,159340.0
2020-11-23 10:50:00,201.1,201.22,201.06,201.21,4553.0,188.9268,189.0396,188.8892,189.0302,4553.0
2020-11-23 11:00:00,201.17,201.22,200.73,200.73,22020.0,188.9926,189.0396,188.5792,188.5792,22020.0
2020-11-23 11:10:00,200.68,200.68,200.15,200.35,30236.0,188.5322,188.5322,188.0343,188.2222,30236.0
2020-11-23 11:20:00,200.34,200.52,200.31,200.41,29612.0,188.2128,188.3819,188.1846,188.2786,29612.0
2020-11-23 11:30:00,200.41,200.5,199.98,200.32,24169.0,188.2786,188.3631,187.8746,188.194,24169.0
2020-11-23 11:40:00,200.23,200.46,200.16,200.46,9590.0,188.1095,188.3256,188.0437,188.3256,9590.0
2020-11-23 11:50:00,200.45,200.58,200.37,200.57,6262.0,188.3162,188.4383,188.241,188.4289,6262.0
2020-11-23 12:00:00,200.47,200.47,200.18,200.36,6632.0,188.335,188.335,188.0625,188.2316,6632.0
2020-11-23 12:10:00,200.33,200.62,200.31,200.62,3140.0,188.2034,188.4759,188.1846,188.4759,3140.0
2020-11-23 12:20:00,200.61,200.74,200.61,200.67,2533.0,188.4665,188.5886,188.4665,188.5228,2533.0
2020-11-23 12:30:00,200.63,200.74,200.6,200.7,1672.0,188.4853,188.5886,188.4571,188.551,1672.0
2020-11-23 12:40:00,200.71,200.81,200.7,200.77,3069.0,188.5604,188.6544,188.551,188.6168,3069.0
2020-11-23 12:50:00,200.77,200.93,200.77,200.93,3002.0,188.6168,188.7671,188.6168,188.7671,3002.0
2020-11-23 13:00:00,201.03,201.1,201.03,201.1,899.0,188.8611,188.9268,188.8611,188.9268,899.0
2020-11-23 13:10:00,201.08,201.08,201.0,201.05,1530.0,188.908,188.908,188.8329,188.8798,1530.0
2020-11-23 13:20:00,201.0,201.09,200.94,201.01,7058.0,188.8329,188.9174,188.7765,188.8423,7058.0
2020-11-23 13:30:00,200.99,201.07,200.96,201.07,2005.0,188.8235,188.8986,188.7953,188.8986,2005.0
2020-11-23 13:40:00,201.03,201.19,200.84,201.03,14151.0,188.8611,189.0114,188.6826,188.8611,14151.0
2020-11-23 13:50:00,200.98,201.06,200.97,201.03,3649.0,188.8141,188.8892,188.8047,188.8611,3649.0
2020-11-23 14:00:00,201.03,201.09,200.92,200.92,1959.0,188.8611,188.9174,188.7577,188.7577,1959.0
2020-11-23 14:10:00,200.9,201.05,200.79,200.79,14825.0,188.7389,188.8798,188.6356,188.6356,14825.0
2020-11-23 14:20:00,200.87,200.93,200.84,200.84,2322.0,188.7107,188.7671,188.6826,188.6826,2322.0
2020-11-23 14:30:00,200.93,201.05,200.93,201.02,1300.0,188.7671,188.8798,188.7671,188.8517,1300.0
2020-11-23 14:40:00,201.04,201.09,200.99,201.06,2740.0,188.8705,188.9174,188.8235,188.8892,2740.0
2020-11-23 14:50:00,200.99,201.51,200.98,201.45,10468.0,188.8235,189.312,188.8141,189.2556,10468.0
2020-11-23 15:00:00,201.56,201.92,201.56,201.89,15417.0,189.359,189.6972,189.359,189.669,15417.0
2020-11-23 15:10:00,201.85,201.88,201.64,201.64,4739.0,189.6314,189.6596,189.4341,189.4341,4739.0
2020-11-23 15:20:00,201.61,201.61,201.53,201.58,2701.0,189.4059,189.4059,189.3308,189.3778,2701.0
2020-11-23 15:30:00,201.55,201.57,201.25,201.3,17484.0,189.3496,189.3684,189.0677,189.1147,17484.0
2020-11-23 15:40:00,201.33,201.59,201.29,201.45,14045.0,189.1429,189.3872,189.1053,189.2556,14045.0
2020-11-23 15:50:00,201.62,201.63,201.15,201.37,7289.0,189.4153,189.4247,188.9738,189.1805,7289.0
2020-11-24 09:30:00,203.01,203.01,202.86,202.92,10967.0,190.7212,190.7212,190.5803,190.6366,10967.0
2020-11-24 09:40:00,202.62,202.71,202.36,202.51,2266.0,190.3548,190.4394,190.1105,190.2515,2266.0
2020-11-24 09:50:00,202.53,203.04,202.53,202.98,3140.0,190.2703,190.7494,190.2703,190.693,3140.0
2020-11-24 10:00:00,203.08,203.26,202.97,203.22,3857.0,190.787,190.9561,190.6836,190.9185,3857.0
2020-11-24 10:10:00,203.27,203.27,203.05,203.23,8167.0,190.9655,190.9655,190.7588,190.9279,8167.0
2020-11-24 10:20:00,203.27,203.41,203.18,203.23,4803.0,190.9655,191.097,190.8809,190.9279,4803.0
2020-11-24 10:30:00,203.22,203.4,203.11,203.33,2313.0,190.9185,191.0876,190.8151,191.0218,2313.0
2020-11-24 10:40:00,203.37,203.66,203.35,203.62,11387.0,191.0594,191.3319,191.0406,191.2943,11387.0
2020-11-24 10:50:00,203.8,203.82,203.61,203.67,64345.0,191.4634,191.4822,191.2849,191.3413,64345.0
2020-11-24 11:00:00,203.79,203.97,203.78,203.86,4241.0,191.454,191.6231,191.4446,191.5197,4241.0
2020-11-24 11:10:00,203.78,204.0,203.76,204.0,3833.0,191.4446,191.6513,191.4258,191.6513,3833.0
2020-11-24 11:20:00,204.04,204.15,204.0,204.12,2681.0,191.6889,191.7922,191.6513,191.764,2681.0
2020-11-24 11:30:00,204.09,204.25,204.09,204.22,4530.0,191.7358,191.8861,191.7358,191.858,4530.0
2020-11-24 11:40:00,204.22,204.47,204.19,204.44,6576.0,191.858,192.0928,191.8298,192.0646,6576.0
2020-11-24 11:50:00,204.44,204.57,204.31,204.36,23382.0,192.0646,192.1868,191.9425,191.9895,23382.0
2020-11-24 12:00:00,204.39,204.4,204.31,204.37,2310.0,192.0177,192.0271,191.9425,191.9989,2310.0
2020-11-24 12:10:00,204.37,204.37,204.25,204.33,3581.0,191.9989,191.9989,191.8861,191.9613,3581.0
2020-11-24 12:20:00,204.28,204.31,204.23,204.28,2456.0,191.9143,191.9425,191.8674,191.9143,2456.0
2020-11-24 12:30:00,204.3,204.44,204.29,204.32,38963.0,191.9331,192.0646,191.9237,191.9519,38963.0
2020-11-24 12:40:00,204.36,204.4,204.27,204.34,4771.0,191.9895,192.0271,191.9049,191.9707,4771.0
2020-11-24 12:50:00,204.36,204.39,204.3,204.33,161178.0,191.9895,192.0177,191.9331,191.9613,161178.0
2020-11-24 13:00:00,204.38,204.54,204.36,204.54,2318.0,192.0083,192.1586,191.9895,192.1586,2318.0
2020-11-24 13:10:00,204.51,204.55,204.49,204.53,1423.0,192.1304,192.168,192.1116,192.1492,1423.0
2020-11-24 13:20:00,204.46,204.46,204.21,204.21,3304.0,192.0834,192.0834,191.8486,191.8486,3304.0
2020-11-24 13:30:00,204.3,204.45,204.3,204.44,5219.0,191.9331,192.074,191.9331,192.0646,5219.0
2020-11-24 13:40:00,204.4,204.82,204.4,204.44,15860.0,192.0271,192.4216,192.0271,192.0646,15860.0
2020-11-24 13:50:00,204.45,204.49,204.36,204.4,2390.0,192.074,192.1116,191.9895,192.0271,2390.0
2020-11-24 14:00:00,204.42,204.57,204.26,204.34,43909.0,192.0459,192.1868,191.8955,191.9707,43909.0
2020-11-24 14:10:00,204.31,204.44,204.22,204.28,9077.0,191.9425,192.0646,191.858,191.9143,9077.0
2020-11-24 14:20:00,204.29,204.35,204.17,204.18,2706.0,191.9237,191.9801,191.811,191.8204,2706.0
2020-11-24 14:30:00,204.1,204.38,204.02,204.38,8715.0,191.7452,192.0083,191.6701,192.0083,8715.0
2020-11-24 14:40:00,204.34,204.48,204.26,204.31,23731.0,191.9707,192.1022,191.8955,191.9425,23731.0
2020-11-24 14:50:00,204.31,204.47,204.3,204.45,16104.0,191.9425,192.0928,191.9331,192.074,16104.0
2020-11-24 15:00:00,204.42,204.5,204.23,204.47,37478.0,192.0459,192.121,191.8674,192.0928,37478.0
2020-11-24 15:10:00,204.51,204.59,204.37,204.43,11955.0,192.1304,192.2056,191.9989,192.0552,11955.0
2020-11-24 15:20:00,204.43,204.66,204.43,204.61,25197.0,192.0552,192.2713,192.0552,192.2243,25197.0
2020-11-24 15:30:00,204.57,204.66,204.39,204.43,23023.0,192.1868,192.2713,192.0177,192.0552,23023.0
2020-11-24 15:40:00,204.41,204.57,204.27,204.42,150611.0,192.0365,192.1868,191.9049,192.0459,150611.0
2020-11-24 15:50:00,204.39,204.6,204.3,204.49,31250.0,192.0177,192.215,191.9331,192.1116,31250.0
2020-11-25 09:30:00,204.4,204.4,204.08,204.12,30749.0,192.0271,192.0271,191.7264,191.764,30749.0
2020-11-25 09:40:00,204.06,204.18,203.94,203.98,49427.0,191.7076,191.8204,191.5949,191.6325,49427.0
2020-11-25 09:50:00,203.94,204.03,203.73,203.87,13319.0,191.5949,191.6795,191.3976,191.5291,13319.0
2020-11-25 10:00:00,203.74,203.79,203.54,203.66,5725.0,191.407,191.454,191.2191,191.3319,5725.0
2020-11-25 10:10:00,203.67,204.01,203.67,203.96,4337.0,191.3413,191.6607,191.3413,191.6137,4337.0
2020-11-25 10:20:00,203.93,204.01,203.81,203.84,6753.0,191.5855,191.6607,191.4728,191.501,6753.0
2020-11-25 10:30:00,203.97,204.02,203.86,203.91,2680.0,191.6231,191.6701,191.5197,191.5667,2680.0
2020-11-25 10:40:00,203.88,204.0,203.82,203.94,4680.0,191.5385,191.6513,191.4822,191.5949,4680.0
2020-11-25 10:50:00,203.98,204.09,203.79,203.83,7627.0,191.6325,191.7358,191.454,191.4916,7627.0
2020-11-25 11:00:00,203.86,204.11,203.86,204.07,59870.0,191.5197,191.7546,191.5197,191.717,59870.0
2020-11-25 11:10:00,204.06,204.07,203.94,203.96,3864.0,191.7076,191.717,191.5949,191.6137,3864.0
2020-11-25 11:20:00,204.0,204.04,203.94,203.99,40017.0,191.6513,191.6889,191.5949,191.6419,40017.0
2020-11-25 11:30:00,204.02,204.08,203.99,204.06,6110.0,191.6701,191.7264,191.6419,191.7076,6110.0
2020-11-25 11:40:00,204.03,204.03,203.76,203.95,2798.0,191.6795,191.6795,191.4258,191.6043,2798.0
2020-11-25 11:50:00,203.92,204.05,203.92,204.05,5994.0,191.5761,191.6982,191.5761,191.6982,5994.0
2020-11-25 12:00:00,204.11,204.13,204.0,204.13,2224.0,191.7546,191.7734,191.6513,191.7734,2224.0
2020-11-25 12:10:00,204.11,204.17,204.11,204.14,1250.0,191.7546,191.811,191.7546,191.7828,1250.0
2020-11-25 12:20:00,204.15,204.15,204.03,204.03,1665.0,191.7922,191.7922,191.6795,191.6795,1665.0
2020-11-25 12:30:00,204.04,204.18,204.04,204.08,2450.0,191.6889,191.8204,191.6889,191.7264,2450.0
2020-11-25 12:40:00,204.1,204.3,204.1,204.29,5800.0,191.7452,191.9331,191.7452,191.9237,5800.0
2020-11-25 12:50:00,204.26,204.36,204.25,204.36,950.0,191.8955,191.9895,191.8861,191.9895,950.0
2020-11-25 13:00:00,204.36,204.49,204.36,204.43,1920.0,191.9895,192.1116,191.9895,192.0552,1920.0
2020-11-25 13:10:00,204.41,204.41,204.33,204.34,2304.0,192.0365,192.0365,191.9613,191.9707,2304.0
2020-11-25 13:20:00,204.29,204.33,204.23,204.23,4361.0,191.9237,191.9613,191.8674,191.8674,4361.0
2020-11-25 13:30:00,204.25,204.28,204.2,204.24,2182.0,191.8861,191.9143,191.8392,191.8767,2182.0
2020-11-25 13:40:00,204.23,204.23,204.19,204.23,2043.0,191.8674,191.8674,191.8298,191.8674,2043.0
2020-11-25 13:50:00,204.27,204.45,204.27,204.41,6046.0,191.9049,192.074,191.9049,192.0365,6046.0
2020-11-25 14:00:00,204.29,204.35,204.11,204.16,6657.0,191.9237,191.9801,191.7546,191.8016,6657.0
2020-11-25 14:10:00,204.06,204.17,203.98,204.14,3413.0,191.7076,191.811,191.6325,191.7828,3413.0
2020-11-25 14:20:00,204.2,204.3,204.14,204.28,5830.0,191.8392,191.9331,191.7828,191.9143,5830.0
2020-11-25 14:30:00,204.25,204.28,204.15,204.15,2311.0,191.8861,191.9143,191.7922,191.7922,2311.0
2020-11-25 14:40:00,204.16,204.25,204.11,204.22,8867.0,191.8016,191.8861,191.7546,191.858,8867.0
2020-11-25 14:50:00,204.22,204.34,204.18,204.33,3125.0,191.858,191.9707,191.8204,191.9613,3125.0
2020-11-25 15:00:00,204.32,204.46,204.32,204.46,16877.0,191.9519,192.0834,191.9519,192.0834,16877.0
2020-11-25 15:10:00,204.49,204.64,204.49,204.52,3894.0,192.1116,192.2525,192.1116,192.1398,3894.0
2020-11-25 15:20:00,204.52,204.64,204.46,204.63,5324.0,192.1398,192.2525,192.0834,192.2431,5324.0
2020-11-25 15:30:00,204.58,204.69,204.41,204.41,18966.0,192.1962,192.2995,192.0365,192.0365,18966.0
2020-11-25 15:40:00,204.4,204.6,204.4,204.43,30787.0,192.0271,192.215,192.0271,192.0552,30787.0
2020-11-25 15:50:00,204.41,204.51,204.32,204.47,79076.0,192.0365,192.1304,191.9519,192.0928,79076.0
2020-11-27 09:30:00,205.11,205.33,205.03,205.33,8995.0,192.6941,192.9008,192.6189,192.9008,8995.0
2020-11-27 09:40:00,205.26,205.33,205.14,205.28,13023.0,192.835,192.9008,192.7223,192.8538,13023.0
2020-11-27 09:50:00,205.3,205.3,205.1,205.22,4896.0,192.8726,192.8726,192.6847,192.7974,4896.0
2020-11-27 10:00:00,205.24,205.32,205.18,205.31,6166.0,192.8162,192.8914,192.7598,192.882,6166.0
2020-11-27 10:10:00,205.27,205.37,205.27,205.28,9175.0,192.8444,192.9383,192.8444,192.8538,9175.0
2020-11-27 10:20:00,205.26,205.49,205.26,205.34,2855.0,192.835,193.0511,192.835,192.9102,2855.0
2020-11-27 10:30:00,205.35,205.39,205.26,205.3,3328.0,192.9196,192.9571,192.835,192.8726,3328.0
2020-11-27 10:40:00,205.32,205.39,205.32,205.34,3469.0,192.8914,192.9571,192.8914,192.9102,3469.0
2020-11-27 10:50:00,205.33,205.42,205.32,205.38,3098.0,192.9008,192.9853,192.8914,192.9477,3098.0
2020-11-27 11:00:00,205.37,205.45,205.32,205.37,21209.0,192.9383,193.0135,192.8914,192.9383,21209.0
2020-11-27 11:10:00,205.36,205.38,205.25,205.27,5520.0,192.9289,192.9477,192.8256,192.8444,5520.0
2020-11-27 11:20:00,205.31,205.31,205.23,205.23,7059.0,192.882,192.882,192.8068,192.8068,7059.0
2020-11-27 11:30:00,205.28,205.31,205.04,205.18,10947.0,192.8538,192.882,192.6283,192.7598,10947.0
2020-11-27 11:40:00,205.25,205.27,205.15,205.15,7468.0,192.8256,192.8444,192.7317,192.7317,7468.0
2020-11-27 11:50:00,205.08,205.09,204.98,205.04,8450.0,192.6659,192.6753,192.572,192.6283,8450.0
2020-11-27 12:00:00,205.05,205.1,205.03,205.07,10727.0,192.6377,192.6847,192.6189,192.6565,10727.0
2020-11-27 12:10:00,204.98,205.03,204.82,205.0,23805.0,192.572,192.6189,192.4216,192.5907,23805.0
2020-11-27 12:20:00,204.78,204.87,204.75,204.76,37151.0,192.3841,192.4686,192.3559,192.3653,37151.0
2020-11-27 12:30:00,204.75,204.9,204.69,204.9,14249.0,192.3559,192.4968,192.2995,192.4968,14249.0
2020-11-27 12:40:00,204.93,205.03,204.91,205.03,7509.0,192.525,192.6189,192.5062,192.6189,7509.0
2020-11-27 12:50:00,205.06,205.21,204.99,205.2,21044.0,192.6471,192.788,192.5813,192.7786,21044.0
2020-11-30 09:30:00,205.01,205.07,204.59,204.66,10751.0,192.6001,192.6565,192.2056,192.2713,10751.0
2020-11-30 09:40:00,204.58,204.66,204.36,204.36,1600.0,192.1962,192.2713,191.9895,191.9895,1600.0
2020-11-30 09:50:00,204.31,204.78,204.29,204.76,3260.0,191.9425,192.3841,191.9237,192.3653,3260.0
2020-11-30 10:00:00,204.54,204.61,204.36,204.36,4620.0,192.1586,192.2243,191.9895,191.9895,4620.0
2020-11-30 10:10:00,204.49,204.49,204.12,204.12,7728.0,192.1116,192.1116,191.764,191.764,7728.0
2020-11-30 10:20:00,204.18,204.19,203.78,203.78,4346.0,191.8204,191.8298,191.4446,191.4446,4346.0
2020-11-30 10:30:00,203.73,203.78,203.1,203.11,6777.0,191.3976,191.4446,190.8058,190.8151,6777.0
2020-11-30 10:40:00,203.03,203.06,202.5,202.96,6355.0,190.74,190.7682,190.2421,190.6742,6355.0
2020-11-30 10:50:00,203.25,203.63,203.24,203.6,5960.0,190.9467,191.3037,190.9373,191.2755,5960.0
2020-11-30 11:00:00,203.53,203.74,203.46,203.66,6411.0,191.2097,191.407,191.144,191.3319,6411.0
2020-11-30 11:10:00,203.67,203.78,203.42,203.42,19135.0,191.3413,191.4446,191.1064,191.1064,19135.0
2020-11-30 11:20:00,203.47,203.56,203.31,203.33,92620.0,191.1534,191.2379,191.003,191.0218,92620.0
2020-11-30 11:30:00,203.22,203.42,202.99,203.31,3291.0,190.9185,191.1064,190.7024,191.003,3291.0
2020-11-30 11:40:00,203.23,203.5,203.23,203.5,6896.0,190.9279,191.1815,190.9279,191.1815,6896.0
2020-11-30 11:50:00,203.53,203.6,203.44,203.44,8385.0,191.2097,191.2755,191.1252,191.1252,8385.0
2020-11-30 12:00:00,203.41,203.5,203.3,203.5,7998.0,191.097,191.1815,190.9936,191.1815,7998.0
2020-11-30 12:10:00,203.43,203.7,203.43,203.65,13801.0,191.1158,191.3694,191.1158,191.3225,13801.0
2020-11-30 12:20:00,203.61,203.76,203.51,203.76,16194.0,191.2849,191.4258,191.1909,191.4258,16194.0
2020-11-30 12:30:00,203.73,203.8,203.67,203.67,30326.0,191.3976,191.4634,191.3413,191.3413,30326.0
2020-11-30 12:40:00,203.75,203.81,203.64,203.79,4674.0,191.4164,191.4728,191.3131,191.454,4674.0
2020-11-30 12:50:00,203.78,203.92,203.78,203.89,12204.0,191.4446,191.5761,191.4446,191.5479,12204.0
2020-11-30 13:00:00,203.92,203.95,203.82,203.82,4810.0,191.5761,191.6043,191.4822,191.4822,4810.0
2020-11-30 13:10:00,203.85,203.85,203.7,203.84,19710.0,191.5104,191.5104,191.3694,191.501,19710.0
2020-11-30 13:20:00,203.84,203.96,203.83,203.87,2728.0,191.501,191.6137,191.4916,191.5291,2728.0
2020-11-30 13:30:00,203.87,203.88,203.79,203.83,7841.0,191.5291,191.5385,191.454,191.4916,7841.0
2020-11-30 13:40:00,203.91,204.0,203.86,203.92,8870.0,191.5667,191.6513,191.5197,191.5761,8870.0
2020-11-30 13:50:00,204.03,204.03,203.77,203.77,4284.0,191.6795,191.6795,191.4352,191.4352,4284.0
2020-11-30 14:00:00,203.75,203.8,203.59,203.8,9541.0,191.4164,191.4634,191.2661,191.4634,9541.0
2020-11-30 14:10:00,203.71,203.88,203.71,203.82,5946.0,191.3788,191.5385,191.3788,191.4822,5946.0
2020-11-30 14:20:00,203.92,203.99,203.87,203.99,1883.0,191.5761,191.6419,191.5291,191.6419,1883.0
2020-11-30 14:30:00,204.0,204.01,203.88,203.92,20133.0,191.6513,191.6607,191.5385,191.5761,20133.0
2020-11-30 14:40:00,203.91,204.03,203.83,203.95,5769.0,191.5667,191.6795,191.4916,191.6043,5769.0
2020-11-30 14:50:00,203.98,204.41,203.84,204.38,8133.0,191.6325,192.0365,191.501,192.0083,8133.0
2020-11-30 15:00:00,204.5,204.5,204.15,204.15,4406.0,192.121,192.121,191.7922,191.7922,4406.0
2020-11-30 15:10:00,204.19,204.27,203.96,204.27,7676.0,191.8298,191.9049,191.6137,191.9049,7676.0
2020-11-30 15:20:00,204.24,204.29,203.92,203.92,6973.0,191.8767,191.9237,191.5761,191.5761,6973.0
2020-11-30 15:30:00,203.89,204.14,203.89,204.1,13105.0,191.5479,191.7828,191.5479,191.7452,13105.0
2020-11-30 15:40:00,204.05,204.21,203.97,204.1,18823.0,191.6982,191.8486,191.6231,191.7452,18823.0
2020-11-30 15:50:00,204.03,204.39,203.76,204.26,455090.0,191.6795,192.0177,191.4258,191.8955,455090.0
2020-12-01 09:30:00,206.32,206.32,205.81,206.19,13063.0,193.8308,193.8308,193.3517,193.7087,13063.0
2020-12-01 09:40:00,206.19,206.44,206.19,206.37,2626.0,193.7087,193.9436,193.7087,193.8778,2626.0
2020-12-01 09:50:00,206.38,206.59,206.32,206.51,12426.0,193.8872,194.0845,193.8308,194.0093,12426.0
2020-12-01 10:00:00,206.62,206.83,206.62,206.77,13338.0,194.1127,194.31,194.1127,194.2536,13338.0
2020-12-01 10:10:00,206.76,206.97,206.63,206.97,25865.0,194.2442,194.4415,194.1221,194.4415,25865.0
2020-12-01 10:20:00,206.98,207.1,206.84,206.84,12565.0,194.4509,194.5636,194.3194,194.3194,12565.0
2020-12-01 10:30:00,206.89,206.89,206.24,206.24,14853.0,194.3663,194.3663,193.7557,193.7557,14853.0
2020-12-01 10:40:00,206.22,206.51,206.19,206.35,13285.0,193.7369,194.0093,193.7087,193.859,13285.0
2020-12-01 10:50:00,206.41,206.48,206.27,206.41,9005.0,193.9154,193.9812,193.7839,193.9154,9005.0
2020-12-01 11:00:00,206.53,206.82,206.51,206.78,40968.0,194.0281,194.3006,194.0093,194.263,40968.0
2020-12-01 11:10:00,206.79,206.86,206.69,206.83,4166.0,194.2724,194.3382,194.1784,194.31,4166.0
2020-12-01 11:20:00,206.83,206.85,206.68,206.68,5900.0,194.31,194.3288,194.169,194.169,5900.0
2020-12-01 11:30:00,206.7,206.84,206.39,206.54,9044.0,194.1878,194.3194,193.8966,194.0375,9044.0
2020-12-01 11:40:00,206.61,206.66,206.51,206.56,26094.0,194.1033,194.1503,194.0093,194.0563,26094.0
2020-12-01 11:50:00,206.47,206.54,206.41,206.47,3736.0,193.9718,194.0375,193.9154,193.9718,3736.0
2020-12-01 12:00:00,206.41,206.74,206.41,206.74,5761.0,193.9154,194.2254,193.9154,194.2254,5761.0
2020-12-01 12:10:00,206.72,206.73,206.52,206.52,4420.0,194.2066,194.216,194.0187,194.0187,4420.0
2020-12-01 12:20:00,206.54,206.66,206.5,206.66,1807.0,194.0375,194.1503,193.9999,194.1503,1807.0
2020-12-01 12:30:00,206.67,206.76,206.55,206.58,10167.0,194.1597,194.2442,194.0469,194.0751,10167.0
2020-12-01 12:40:00,206.54,206.65,206.4,206.63,4894.0,194.0375,194.1409,193.906,194.1221,4894.0
2020-12-01 12:50:00,206.62,206.62,206.47,206.47,5137.0,194.1127,194.1127,193.9718,193.9718,5137.0
2020-12-01 13:00:00,206.5,206.71,206.5,206.68,172261.0,193.9999,194.1972,193.9999,194.169,172261.0
2020-12-01 13:10:00,206.66,206.71,206.56,206.61,3503.0,194.1503,194.1972,194.0563,194.1033,3503.0
2020-12-01 13:20:00,206.64,206.82,206.61,206.82,11533.0,194.1315,194.3006,194.1033,194.3006,11533.0
2020-12-01 13:30:00,206.84,206.97,206.75,206.92,10457.0,194.3194,194.4415,194.2348,194.3945,10457.0
2020-12-01 13:40:00,206.89,206.97,206.86,206.93,7199.0,194.3663,194.4415,194.3382,194.4039,7199.0
2020-12-01 13:50:00,206.97,206.98,206.83,206.92,3356.0,194.4415,194.4509,194.31,194.3945,3356.0
2020-12-01 14:00:00,206.93,207.04,206.9,207.0,7275.0,194.4039,194.5073,194.3757,194.4697,7275.0
2020-12-01 14:10:00,207.0,207.18,206.95,207.01,9095.0,194.4697,194.6388,194.4227,194.4791,9095.0
2020-12-01 14:20:00,206.99,207.02,206.86,206.96,6610.0,194.4603,194.4885,194.3382,194.4321,6610.0
2020-12-01 14:30:00,206.91,206.94,206.78,206.91,12047.0,194.3851,194.4133,194.263,194.3851,12047.0
2020-12-01 14:40:00,206.93,207.13,206.92,206.99,4236.0,194.4039,194.5918,194.3945,194.4603,4236.0
2020-12-01 14:50:00,207.0,207.0,206.66,206.66,4873.0,194.4697,194.4697,194.1503,194.1503,4873.0
2020-12-01 15:00:00,206.69,206.69,206.01,206.12,5817.0,194.1784,194.1784,193.5396,193.6429,5817.0
2020-12-01 15:10:00,206.1,206.33,205.97,206.01,7589.0,193.6242,193.8402,193.502,193.5396,7589.0
2020-12-01 15:20:00,205.98,206.41,205.98,206.41,5482.0,193.5114,193.9154,193.5114,193.9154,5482.0
2020-12-01 15:30:00,206.42,206.42,206.12,206.22,14179.0,193.9248,193.9248,193.6429,193.7369,14179.0
2020-12-01 15:40:00,206.17,206.33,206.09,206.13,15229.0,193.6899,193.8402,193.6148,193.6523,15229.0
2020-12-01 15:50:00,206.35,206.57,206.11,206.29,16195.0,193.859,194.0657,193.6335,193.8027,16195.0
2020-12-02 09:30:00,205.52,205.56,205.11,205.48,19656.0,193.0793,193.1168,192.6941,193.0417,19656.0
2020-12-02 09:40:00,205.35,205.49,205.05,205.2,3000.0,192.9196,193.0511,192.6377,192.7786,3000.0
2020-12-02 09:50:00,205.04,205.79,205.04,205.78,4991.0,192.6283,193.3329,192.6283,193.3235,4991.0
2020-12-02 10:00:00,205.83,205.83,205.58,205.72,8174.0,193.3705,193.3705,193.1356,193.2672,8174.0
2020-12-02 10:10:00,205.7,205.87,205.67,205.87,4771.0,193.2484,193.4081,193.2202,193.4081,4771.0
2020-12-02 10:20:00,205.84,206.04,205.79,205.99,3837.0,193.3799,193.5678,193.3329,193.5208,3837.0
2020-12-02 10:30:00,205.98,206.03,205.92,205.96,10231.0,193.5114,193.5584,193.4551,193.4926,10231.0
2020-12-02 10:40:00,205.97,206.13,205.9,205.9,5201.0,193.502,193.6523,193.4363,193.4363,5201.0
2020-12-02 10:50:00,205.87,206.0,205.81,206.0,9752.0,193.4081,193.5302,193.3517,193.5302,9752.0
2020-12-02 11:00:00,206.07,206.2,206.07,206.19,4635.0,193.596,193.7181,193.596,193.7087,4635.0
2020-12-02 11:10:00,206.21,206.29,206.12,206.12,2800.0,193.7275,193.8027,193.6429,193.6429,2800.0
2020-12-02 11:20:00,206.2,206.3,206.17,206.26,26777.0,193.7181,193.812,193.6899,193.7745,26777.0
2020-12-02 11:30:00,206.24,206.27,206.17,206.22,2239.0,193.7557,193.7839,193.6899,193.7369,2239.0
2020-12-02 11:40:00,206.27,206.31,206.21,206.29,9942.0,193.7839,193.8214,193.7275,193.8027,9942.0
2020-12-02 11:50:00,206.28,206.4,206.28,206.32,5453.0,193.7933,193.906,193.7933,193.8308,5453.0
2020-12-02 12:00:00,206.34,206.36,206.28,206.32,16827.0,193.8496,193.8684,193.7933,193.8308,16827.0
2020-12-02 12:10:00,206.33,206.33,206.23,206.28,3024.0,193.8402,193.8402,193.7463,193.7933,3024.0
2020-12-02 12:20:00,206.27,206.31,206.16,206.31,2148.0,193.7839,193.8214,193.6805,193.8214,2148.0
2020-12-02 12:30:00,206.28,206.29,206.15,206.2,4955.0,193.7933,193.8027,193.6711,193.7181,4955.0
2020-12-02 12:40:00,206.17,206.23,206.11,206.19,6523.0,193.6899,193.7463,193.6335,193.7087,6523.0
2020-12-02 12:50:00,206.17,206.37,206.14,206.14,11869.0,193.6899,193.8778,193.6617,193.6617,11869.0
2020-12-02 13:00:00,206.19,206.23,206.1,206.23,1320.0,193.7087,193.7463,193.6242,193.7463,1320.0
2020-12-02 13:10:00,206.23,206.33,206.23,206.32,5990.0,193.7463,193.8402,193.7463,193.8308,5990.0
2020-12-02 13:20:00,206.3,206.31,206.18,206.19,8359.0,193.812,193.8214,193.6993,193.7087,8359.0
2020-12-02 13:30:00,206.2,206.24,206.12,206.23,1943.0,193.7181,193.7557,193.6429,193.7463,1943.0
2020-12-02 13:40:00,206.21,206.21,205.94,205.97,7264.0,193.7275,193.7275,193.4738,193.502,7264.0
2020-12-02 13:50:00,205.97,206.1,205.92,205.98,5392.0,193.502,193.6242,193.4551,193.5114,5392.0
2020-12-02 14:00:00,205.98,206.01,205.87,205.87,2879.0,193.5114,193.5396,193.4081,193.4081,2879.0
2020-12-02 14:10:00,205.93,206.2,205.87,206.19,7574.0,193.4644,193.7181,193.4081,193.7087,7574.0
2020-12-02 14:20:00,206.31,206.41,206.18,206.38,6737.0,193.8214,193.9154,193.6993,193.8872,6737.0
2020-12-02 14:30:00,206.36,206.61,206.36,206.45,14295.0,193.8684,194.1033,193.8684,193.953,14295.0
2020-12-02 14:40:00,206.42,206.51,206.35,206.46,7379.0,193.9248,194.0093,193.859,193.9624,7379.0
2020-12-02 14:50:00,206.45,206.57,206.4,206.54,7258.0,193.953,194.0657,193.906,194.0375,7258.0
2020-12-02 15:00:00,206.58,206.65,206.52,206.63,4366.0,194.0751,194.1409,194.0187,194.1221,4366.0
2020-12-02 15:10:00,206.61,206.67,206.43,206.48,13247.0,194.1033,194.1597,193.9342,193.9812,13247.0
2020-12-02 15:20:00,206.48,206.5,206.33,206.35,8815.0,193.9812,193.9999,193.8402,193.859,8815.0
2020-12-02 15:30:00,206.43,206.52,206.35,206.43,7325.0,193.9342,194.0187,193.859,193.9342,7325.0
2020-12-02 15:40:00,206.45,206.64,206.45,206.53,15319.0,193.953,194.1315,193.953,194.0281,15319.0
2020-12-02 15:50:00,206.56,206.69,206.4,206.54,57487.0,194.0563,194.1784,193.906,194.0375,57487.0
2020-12-03 09:30:00,206.69,207.09,206.58,206.78,17574.0,194.1784,194.5542,194.0751,194.263,17574.0
2020-12-03 09:40:00,206.95,207.05,206.91,207.01,5577.0,194.4227,194.5166,194.3851,194.4791,5577.0
2020-12-03 09:50:00,207.07,207.09,206.89,207.01,2233.0,194.5354,194.5542,194.3663,194.4791,2233.0
2020-12-03 10:00:00,207.07,207.25,207.07,207.21,4958.0,194.5354,194.7045,194.5354,194.667,4958.0
2020-12-03 10:10:00,207.18,207.48,207.18,207.43,7032.0,194.6388,194.9206,194.6388,194.8736,7032.0
2020-12-03 10:20:00,207.52,207.59,207.37,207.4,6480.0,194.9582,195.024,194.8173,194.8455,6480.0
2020-12-03 10:30:00,207.37,207.52,207.37,207.42,2898.0,194.8173,194.9582,194.8173,194.8643,2898.0
2020-12-03 10:40:00,207.55,207.55,207.44,207.48,2774.0,194.9864,194.9864,194.883,194.9206,2774.0
2020-12-03 10:50:00,207.45,207.52,207.31,207.31,6444.0,194.8924,194.9582,194.7609,194.7609,6444.0
2020-12-03 11:00:00,207.43,207.43,207.25,207.25,39662.0,194.8736,194.8736,194.7045,194.7045,39662.0
2020-12-03 11:10:00,207.15,207.36,207.04,207.36,3669.0,194.6106,194.8079,194.5073,194.8079,3669.0
2020-12-03 11:20:00,207.35,207.49,207.32,207.49,5225.0,194.7985,194.93,194.7703,194.93,5225.0
2020-12-03 11:30:00,207.5,207.5,207.43,207.46,6881.0,194.9394,194.9394,194.8736,194.9018,6881.0
2020-12-03 11:40:00,207.48,207.56,207.4,207.41,6888.0,194.9206,194.9958,194.8455,194.8549,6888.0
2020-12-03 11:50:00,207.41,207.46,207.35,207.45,2716.0,194.8549,194.9018,194.7985,194.8924,2716.0
2020-12-03 12:00:00,207.44,207.57,207.3,207.38,10694.0,194.883,195.0052,194.7515,194.8267,10694.0
2020-12-03 12:10:00,207.39,207.43,207.17,207.26,10803.0,194.8361,194.8736,194.6294,194.7139,10803.0
2020-12-03 12:20:00,207.29,207.36,207.25,207.27,5237.0,194.7421,194.8079,194.7045,194.7233,5237.0
2020-12-03 12:30:00,207.29,207.5,207.26,207.26,4770.0,194.7421,194.9394,194.7139,194.7139,4770.0
2020-12-03 12:40:00,207.31,207.32,207.17,207.22,4598.0,194.7609,194.7703,194.6294,194.6764,4598.0
2020-12-03 12:50:00,207.24,207.37,207.17,207.33,8195.0,194.6951,194.8173,194.6294,194.7797,8195.0
2020-12-03 13:00:00,207.34,207.37,207.08,207.11,8250.0,194.7891,194.8173,194.5448,194.573,8250.0
2020-12-03 13:10:00,207.12,207.23,207.11,207.16,4840.0,194.5824,194.6858,194.573,194.62,4840.0
2020-12-03 13:20:00,207.19,207.25,207.07,207.2,17978.0,194.6482,194.7045,194.5354,194.6576,17978.0
2020-12-03 13:30:00,207.19,207.23,207.03,207.11,2359.0,194.6482,194.6858,194.4979,194.573,2359.0
2020-12-03 13:40:00,207.03,207.07,206.94,207.07,12173.0,194.4979,194.5354,194.4133,194.5354,12173.0
2020-12-03 13:50:00,206.97,207.03,206.77,206.8,57208.0,194.4415,194.4979,194.2536,194.2818,57208.0
2020-12-03 14:00:00,206.85,207.07,206.84,207.07,26518.0,194.3288,194.5354,194.3194,194.5354,26518.0
2020-12-03 14:10:00,207.03,207.12,207.01,207.08,7232.0,194.4979,194.5824,194.4791,194.5448,7232.0
2020-12-03 14:20:00,207.06,207.1,206.93,207.1,14997.0,194.526,194.5636,194.4039,194.5636,14997.0
2020-12-03 14:30:00,207.07,207.26,207.06,207.24,4106.0,194.5354,194.7139,194.526,194.6951,4106.0
2020-12-03 14:40:00,207.25,207.31,207.2,207.26,5587.0,194.7045,194.7609,194.6576,194.7139,5587.0
2020-12-03 14:50:00,207.27,207.42,207.23,207.4,3886.0,194.7233,194.8643,194.6858,194.8455,3886.0
2020-12-03 15:00:00,207.33,207.41,207.21,207.28,7754.0,194.7797,194.8549,194.667,194.7327,7754.0
2020-12-03 15:10:00,207.26,207.55,207.25,207.54,12822.0,194.7139,194.9864,194.7045,194.977,12822.0
2020-12-03 15:20:00,207.51,207.69,207.51,207.62,112739.0,194.9488,195.1179,194.9488,195.0521,112739.0
2020-12-03 15:30:00,207.61,207.67,207.02,207.02,5227.0,195.0428,195.0991,194.4885,194.4885,5227.0
2020-12-03 15:40:00,207.0,207.09,206.35,207.02,25436.0,194.4697,194.5542,193.859,194.4885,25436.0
2020-12-03 15:50:00,206.8,206.88,206.36,206.79,15407.0,194.2818,194.3569,193.8684,194.2724,15407.0
2020-12-04 09:30:00,207.33,207.68,207.23,207.63,6511.0,194.7797,195.1085,194.6858,195.0615,6511.0
2020-12-04 09:40:00,207.68,207.82,207.68,207.82,825.0,195.1085,195.24,195.1085,195.24,825.0
2020-12-04 09:50:00,207.83,207.83,207.74,207.77,1382.0,195.2494,195.2494,195.1649,195.1931,1382.0
2020-12-04 10:00:00,207.83,207.99,207.76,207.95,4285.0,195.2494,195.3997,195.1837,195.3622,4285.0
2020-12-04 10:10:00,207.94,208.04,207.8,208.04,3200.0,195.3528,195.4467,195.2212,195.4467,3200.0
2020-12-04 10:20:00,208.01,208.04,207.88,207.92,6946.0,195.4185,195.4467,195.2964,195.334,6946.0
2020-12-04 10:30:00,207.93,208.18,207.93,208.18,148565.0,195.3434,195.5782,195.3434,195.5782,148565.0
2020-12-04 10:40:00,208.2,208.33,208.2,208.27,1404.0,195.597,195.7192,195.597,195.6628,1404.0
2020-12-04 10:50:00,208.27,208.35,208.2,208.3,2521.0,195.6628,195.738,195.597,195.691,2521.0
2020-12-04 11:00:00,208.32,208.33,208.15,208.22,5864.0,195.7098,195.7192,195.5501,195.6158,5864.0
2020-12-04 11:10:00,208.17,208.21,208.12,208.13,17275.0,195.5689,195.6064,195.5219,195.5313,17275.0
2020-12-04 11:20:00,208.17,208.31,208.17,208.29,20978.0,195.5689,195.7004,195.5689,195.6816,20978.0
2020-12-04 11:30:00,208.34,208.41,208.29,208.37,3527.0,195.7286,195.7943,195.6816,195.7567,3527.0
2020-12-04 11:40:00,208.34,208.35,208.34,208.34,531.0,195.7286,195.738,195.7286,195.7286,531.0
2020-12-04 11:50:00,208.4,208.4,208.3,208.31,553.0,195.7849,195.7849,195.691,195.7004,553.0
2020-12-04 12:00:00,208.33,208.35,208.28,208.31,3046.0,195.7192,195.738,195.6722,195.7004,3046.0
2020-12-04 12:10:00,208.3,208.34,208.3,208.3,1080.0,195.691,195.7286,195.691,195.691,1080.0
2020-12-04 12:20:00,208.31,208.41,208.3,208.35,8439.0,195.7004,195.7943,195.691,195.738,8439.0
2020-12-04 12:30:00,208.37,208.43,208.3,208.3,2223.0,195.7567,195.8131,195.691,195.691,2223.0
2020-12-04 12:40:00,208.35,208.38,208.33,208.38,1774.0,195.738,195.7661,195.7192,195.7661,1774.0
2020-12-04 12:50:00,208.31,208.33,208.26,208.33,3954.0,195.7004,195.7192,195.6534,195.7192,3954.0
2020-12-04 13:00:00,208.39,208.4,208.29,208.3,2825.0,195.7755,195.7849,195.6816,195.691,2825.0
2020-12-04 13:10:00,208.28,208.32,208.26,208.28,5424.0,195.6722,195.7098,195.6534,195.6722,5424.0
2020-12-04 13:20:00,208.28,208.29,208.22,208.25,6477.0,195.6722,195.6816,195.6158,195.644,6477.0
2020-12-04 13:30:00,208.25,208.4,208.25,208.4,1954.0,195.644,195.7849,195.644,195.7849,1954.0
2020-12-04 13:40:00,208.35,208.37,208.26,208.26,2802.0,195.738,195.7567,195.6534,195.6534,2802.0
2020-12-04 13:50:00,208.27,208.27,208.14,208.18,4884.0,195.6628,195.6628,195.5407,195.5782,4884.0
2020-12-04 14:00:00,208.15,208.21,208.14,208.16,12911.0,195.5501,195.6064,195.5407,195.5595,12911.0
2020-12-04 14:10:00,208.19,208.24,208.11,208.24,5537.0,195.5876,195.6346,195.5125,195.6346,5537.0
2020-12-04 14:20:00,208.27,208.3,208.05,208.11,11736.0,195.6628,195.691,195.4561,195.5125,11736.0
2020-12-04 14:30:00,208.1,208.2,208.09,208.2,2111.0,195.5031,195.597,195.4937,195.597,2111.0
2020-12-04 14:40:00,208.22,208.43,208.22,208.42,23385.0,195.6158,195.8131,195.6158,195.8037,23385.0
2020-12-04 14:50:00,208.4,208.46,208.34,208.46,5498.0,195.7849,195.8413,195.7286,195.8413,5498.0
2020-12-04 15:00:00,208.41,208.52,208.33,208.39,7503.0,195.7943,195.8977,195.7192,195.7755,7503.0
2020-12-04 15:10:00,208.41,208.41,208.2,208.3,4239.0,195.7943,195.7943,195.597,195.691,4239.0
2020-12-04 15:20:00,208.25,208.38,208.17,208.28,4056.0,195.644,195.7661,195.5689,195.6722,4056.0
2020-12-04 15:30:00,208.34,208.45,208.33,208.33,7217.0,195.7286,195.8319,195.7192,195.7192,7217.0
2020-12-04 15:40:00,208.33,208.62,208.29,208.37,27653.0,195.7192,195.9916,195.6816,195.7567,27653.0
2020-12-04 15:50:00,208.39,208.75,208.39,208.71,25249.0,195.7755,196.1137,195.7755,196.0762,25249.0
2020-12-07 09:40:00,208.37,208.56,208.03,208.48,13239.0,195.7567,195.9352,195.4373,195.8601,13239.0
2020-12-07 09:50:00,208.45,208.5,208.29,208.5,1591.0,195.8319,195.8789,195.6816,195.8789,1591.0
2020-12-07 10:00:00,208.61,208.61,208.48,208.54,6914.0,195.9822,195.9822,195.8601,195.9165,6914.0
2020-12-07 10:10:00,208.6,208.69,208.54,208.62,1340.0,195.9728,196.0574,195.9165,195.9916,1340.0
2020-12-07 10:20:00,208.65,208.73,208.63,208.7,2463.0,196.0198,196.095,196.001,196.0668,2463.0
2020-12-07 10:30:00,208.69,208.8,208.69,208.74,33132.0,196.0574,196.1607,196.0574,196.1043,33132.0
2020-12-07 10:40:00,208.71,208.77,208.64,208.73,2359.0,196.0762,196.1325,196.0104,196.095,2359.0
2020-12-07 10:50:00,208.72,208.8,208.64,208.64,6907.0,196.0856,196.1607,196.0104,196.0104,6907.0
2020-12-07 11:00:00,208.67,208.73,208.66,208.71,2472.0,196.0386,196.095,196.0292,196.0762,2472.0
2020-12-07 11:10:00,208.75,208.78,208.68,208.71,3728.0,196.1137,196.1419,196.048,196.0762,3728.0
2020-12-07 11:20:00,208.67,208.76,208.65,208.76,7236.0,196.0386,196.1231,196.0198,196.1231,7236.0
2020-12-07 11:30:00,208.78,208.78,208.7,208.74,3142.0,196.1419,196.1419,196.0668,196.1043,3142.0
2020-12-07 11:40:00,208.69,208.83,208.65,208.79,9626.0,196.0574,196.1889,196.0198,196.1513,9626.0
2020-12-07 11:50:00,208.74,208.77,208.5,208.77,8184.0,196.1043,196.1325,195.8789,196.1325,8184.0
2020-12-07 12:00:00,208.63,208.73,208.6,208.73,841.0,196.001,196.095,195.9728,196.095,841.0
2020-12-07 12:10:00,208.67,208.69,208.58,208.64,2526.0,196.0386,196.0574,195.954,196.0104,2526.0
2020-12-07 12:20:00,208.67,208.67,208.55,208.59,2124.0,196.0386,196.0386,195.9258,195.9634,2124.0
2020-12-07 12:30:00,208.59,208.62,208.54,208.55,3019.0,195.9634,195.9916,195.9165,195.9258,3019.0
2020-12-07 12:40:00,208.59,208.61,208.54,208.54,1022.0,195.9634,195.9822,195.9165,195.9165,1022.0
2020-12-07 12:50:00,208.51,208.52,208.46,208.46,670.0,195.8883,195.8977,195.8413,195.8413,670.0
2020-12-07 13:00:00,208.38,208.42,208.23,208.3,2477.0,195.7661,195.8037,195.6252,195.691,2477.0
2020-12-07 13:10:00,208.28,208.33,208.09,208.21,91695.0,195.6722,195.7192,195.4937,195.6064,91695.0
2020-12-07 13:20:00,208.21,208.35,208.21,208.26,8321.0,195.6064,195.738,195.6064,195.6534,8321.0
2020-12-07 13:30:00,208.28,208.39,208.26,208.26,1424.0,195.6722,195.7755,195.6534,195.6534,1424.0
2020-12-07 13:40:00,208.24,208.24,208.04,208.12,2727.0,195.6346,195.6346,195.4467,195.5219,2727.0
2020-12-07 13:50:00,208.17,208.23,208.17,208.17,5883.0,195.5689,195.6252,195.5689,195.5689,5883.0
2020-12-07 14:00:00,208.13,208.21,207.93,208.21,13072.0,195.5313,195.6064,195.3434,195.6064,13072.0
2020-12-07 14:10:00,208.1,208.19,208.0,208.19,11475.0,195.5031,195.5876,195.4091,195.5876,11475.0
2020-12-07 14:20:00,208.15,208.29,208.15,208.24,17233.0,195.5501,195.6816,195.5501,195.6346,17233.0
2020-12-07 14:30:00,208.25,208.34,208.25,208.29,5238.0,195.644,195.7286,195.644,195.6816,5238.0
2020-12-07 14:40:00,208.32,208.42,208.32,208.42,2277.0,195.7098,195.8037,195.7098,195.8037,2277.0
2020-12-07 14:50:00,208.37,208.41,208.24,208.28,12715.0,195.7567,195.7943,195.6346,195.6722,12715.0
2020-12-07 15:00:00,208.21,208.3,208.2,208.23,2745.0,195.6064,195.691,195.597,195.6252,2745.0
2020-12-07 15:10:00,208.24,208.37,208.2,208.37,3426.0,195.6346,195.7567,195.597,195.7567,3426.0
2020-12-07 15:20:00,208.39,208.53,208.35,208.45,50046.0,195.7755,195.9071,195.738,195.8319,50046.0
2020-12-07 15:30:00,208.47,208.59,208.43,208.44,8329.0,195.8507,195.9634,195.8131,195.8225,8329.0
2020-12-07 15:40:00,208.46,208.46,207.95,207.95,41005.0,195.8413,195.8413,195.3622,195.3622,41005.0
2020-12-07 15:50:00,208.05,208.65,208.0,208.54,11239.0,195.4561,196.0198,195.4091,195.9165,11239.0
2020-12-08 09:30:00,207.97,208.23,207.75,208.12,14679.0,195.381,195.6252,195.1743,195.5219,14679.0
2020-12-08 09:40:00,208.11,208.28,208.09,208.13,3875.0,195.5125,195.6722,195.4937,195.5313,3875.0
2020-12-08 09:50:00,208.14,208.31,208.14,208.25,7317.0,195.5407,195.7004,195.5407,195.644,7317.0
2020-12-08 10:00:00,208.37,208.42,208.14,208.4,5428.0,195.7567,195.8037,195.5407,195.7849,5428.0
2020-12-08 10:10:00,208.43,208.5,208.09,208.09,4656.0,195.8131,195.8789,195.4937,195.4937,4656.0
2020-12-08 10:20:00,208.09,208.09,207.9,208.05,7073.0,195.4937,195.4937,195.3152,195.4561,7073.0
2020-12-08 10:30:00,208.09,208.34,208.07,208.31,4005.0,195.4937,195.7286,195.4749,195.7004,4005.0
2020-12-08 10:40:00,208.35,208.45,208.35,208.43,3386.0,195.738,195.8319,195.738,195.8131,3386.0
2020-12-08 10:50:00,208.39,208.61,208.39,208.61,8458.0,195.7755,195.9822,195.7755,195.9822,8458.0
2020-12-08 11:00:00,208.64,208.73,208.58,208.61,5427.0,196.0104,196.095,195.954,195.9822,5427.0
2020-12-08 11:10:00,208.59,208.79,208.59,208.77,9370.0,195.9634,196.1513,195.9634,196.1325,9370.0
2020-12-08 11:20:00,208.82,208.86,208.72,208.84,9145.0,196.1795,196.2171,196.0856,196.1983,9145.0
2020-12-08 11:30:00,208.84,209.02,208.82,208.83,14385.0,196.1983,196.3674,196.1795,196.1889,14385.0
2020-12-08 11:40:00,208.86,208.87,208.73,208.78,8645.0,196.2171,196.2265,196.095,196.1419,8645.0
2020-12-08 11:50:00,208.81,208.9,208.79,208.9,150795.0,196.1701,196.2547,196.1513,196.2547,150795.0
2020-12-08 12:00:00,208.94,208.96,208.83,208.83,10134.0,196.2922,196.311,196.1889,196.1889,10134.0
2020-12-08 12:10:00,208.89,208.91,208.83,208.87,6202.0,196.2453,196.2641,196.1889,196.2265,6202.0
2020-12-08 12:20:00,208.87,209.04,208.84,208.99,7768.0,196.2265,196.3862,196.1983,196.3392,7768.0
2020-12-08 12:30:00,208.99,209.04,208.97,209.04,15920.0,196.3392,196.3862,196.3204,196.3862,15920.0
2020-12-08 12:40:00,209.06,209.14,209.02,209.08,12080.0,196.405,196.4801,196.3674,196.4238,12080.0
2020-12-08 12:50:00,209.08,209.22,209.06,209.11,17548.0,196.4238,196.5553,196.405,196.452,17548.0
2020-12-08 13:00:00,209.1,209.18,209.08,209.16,4730.0,196.4426,196.5177,196.4238,196.4989,4730.0
2020-12-08 13:10:00,209.18,209.2,209.14,209.15,4789.0,196.5177,196.5365,196.4801,196.4895,4789.0
2020-12-08 13:20:00,209.14,209.26,209.14,209.23,6914.0,196.4801,196.5929,196.4801,196.5647,6914.0
2020-12-08 13:30:00,209.24,209.29,209.22,209.25,4200.0,196.5741,196.6211,196.5553,196.5835,4200.0
2020-12-08 13:40:00,209.23,209.29,209.22,209.26,4660.0,196.5647,196.6211,196.5553,196.5929,4660.0
2020-12-08 13:50:00,209.22,209.29,209.15,209.25,7327.0,196.5553,196.6211,196.4895,196.5835,7327.0
2020-12-08 14:00:00,209.17,209.22,209.14,209.22,14537.0,196.5083,196.5553,196.4801,196.5553,14537.0
2020-12-08 14:10:00,209.21,209.37,209.21,209.33,42174.0,196.5459,196.6962,196.5459,196.6586,42174.0
2020-12-08 14:20:00,209.36,209.65,209.36,209.57,23559.0,196.6868,196.9593,196.6868,196.8841,23559.0
2020-12-08 14:30:00,209.59,209.59,209.45,209.45,10194.0,196.9029,196.9029,196.7714,196.7714,10194.0
2020-12-08 14:40:00,209.46,209.49,209.26,209.29,6487.0,196.7808,196.8089,196.5929,196.6211,6487.0
2020-12-08 14:50:00,209.27,209.37,209.24,209.28,117120.0,196.6023,196.6962,196.5741,196.6117,117120.0
2020-12-08 15:00:00,209.28,209.36,209.27,209.33,6242.0,196.6117,196.6868,196.6023,196.6586,6242.0
2020-12-08 15:10:00,209.33,209.34,209.2,209.22,20700.0,196.6586,196.668,196.5365,196.5553,20700.0
2020-12-08 15:20:00,209.23,209.34,209.21,209.29,6841.0,196.5647,196.668,196.5459,196.6211,6841.0
2020-12-08 15:30:00,209.26,209.37,209.17,209.26,7916.0,196.5929,196.6962,196.5083,196.5929,7916.0
2020-12-08 15:40:00,209.24,209.32,209.19,209.23,12918.0,196.5741,196.6492,196.5271,196.5647,12918.0
2020-12-08 15:50:00,209.14,209.39,209.14,209.23,30930.0,196.4801,196.715,196.4801,196.5647,30930.0
2020-12-09 09:30:00,209.74,209.74,209.47,209.57,11756.0,197.0438,197.0438,196.7902,196.8841,11756.0
2020-12-09 09:40:00,209.67,209.79,209.63,209.63,14674.0,196.9781,197.0908,196.9405,196.9405,14674.0
2020-12-09 09:50:00,209.56,209.7,209.56,209.69,15417.0,196.8747,197.0062,196.8747,196.9968,15417.0
2020-12-09 10:00:00,209.67,209.67,209.4,209.42,8280.0,196.9781,196.9781,196.7244,196.7432,8280.0
2020-12-09 10:10:00,209.42,209.43,208.81,209.28,18941.0,196.7432,196.7526,196.1701,196.6117,18941.0
2020-12-09 10:20:00,209.29,209.44,209.25,209.42,15175.0,196.6211,196.762,196.5835,196.7432,15175.0
2020-12-09 10:30:00,209.4,209.42,209.07,209.07,21807.0,196.7244,196.7432,196.4144,196.4144,21807.0
2020-12-09 10:40:00,209.12,209.22,209.11,209.22,5105.0,196.4613,196.5553,196.452,196.5553,5105.0
2020-12-09 10:50:00,209.2,209.23,209.08,209.17,5789.0,196.5365,196.5647,196.4238,196.5083,5789.0
2020-12-09 11:00:00,209.14,209.14,208.64,208.98,6012.0,196.4801,196.4801,196.0104,196.3298,6012.0
2020-12-09 11:10:00,208.92,208.98,208.84,208.9,4962.0,196.2735,196.3298,196.1983,196.2547,4962.0
2020-12-09 11:20:00,208.83,208.93,208.79,208.93,3634.0,196.1889,196.2828,196.1513,196.2828,3634.0
2020-12-09 11:30:00,208.9,208.94,208.7,208.93,8682.0,196.2547,196.2922,196.0668,196.2828,8682.0
2020-12-09 11:40:00,208.9,208.93,208.75,208.75,6351.0,196.2547,196.2828,196.1137,196.1137,6351.0
2020-12-09 11:50:00,208.67,209.0,208.67,209.0,4505.0,196.0386,196.3486,196.0386,196.3486,4505.0
2020-12-09 12:00:00,209.03,209.03,208.81,208.93,6492.0,196.3768,196.3768,196.1701,196.2828,6492.0
2020-12-09 12:10:00,208.81,208.87,208.63,208.7,1375.0,196.1701,196.2265,196.001,196.0668,1375.0
2020-12-09 12:20:00,208.64,208.69,208.6,208.68,1457.0,196.0104,196.0574,195.9728,196.048,1457.0
2020-12-09 12:30:00,208.71,208.71,208.33,208.33,8190.0,196.0762,196.0762,195.7192,195.7192,8190.0
2020-12-09 12:40:00,208.37,208.38,207.94,207.98,18909.0,195.7567,195.7661,195.3528,195.3904,18909.0
2020-12-09 12:50:00,207.94,208.28,207.79,208.23,12280.0,195.3528,195.6722,195.2119,195.6252,12280.0
2020-12-09 13:00:00,208.18,208.21,207.74,208.21,28930.0,195.5782,195.6064,195.1649,195.6064,28930.0
2020-12-09 13:10:00,208.18,208.2,207.76,207.84,144450.0,195.5782,195.597,195.1837,195.2588,144450.0
2020-12-09 13:20:00,207.87,207.96,207.36,207.5,51411.0,195.287,195.3716,194.8079,194.9394,51411.0
2020-12-09 13:30:00,207.41,207.46,207.01,207.21,40115.0,194.8549,194.9018,194.4791,194.667,40115.0
2020-12-09 13:40:00,207.2,207.39,206.91,207.32,34700.0,194.6576,194.8361,194.3851,194.7703,34700.0
2020-12-09 13:50:00,207.2,207.22,206.5,206.5,9208.0,194.6576,194.6764,193.9999,193.9999,9208.0
2020-12-09 14:00:00,206.64,207.07,206.58,206.92,7624.0,194.1315,194.5354,194.0751,194.3945,7624.0
2020-12-09 14:10:00,206.9,207.02,206.74,207.01,3749.0,194.3757,194.4885,194.2254,194.4791,3749.0
2020-12-09 14:20:00,207.0,207.52,207.0,207.49,46430.0,194.4697,194.9582,194.4697,194.93,46430.0
2020-12-09 14:30:00,207.53,207.53,206.98,207.01,90955.0,194.9676,194.9676,194.4509,194.4791,90955.0
2020-12-09 14:40:00,207.01,207.13,206.72,206.99,124197.0,194.4791,194.5918,194.2066,194.4603,124197.0
2020-12-09 14:50:00,206.99,207.19,206.78,207.08,145654.0,194.4603,194.6482,194.263,194.5448,145654.0
2020-12-09 15:00:00,207.12,207.31,206.86,207.27,141568.0,194.5824,194.7609,194.3382,194.7233,141568.0
2020-12-09 15:10:00,207.25,207.39,206.92,207.01,123663.0,194.7045,194.8361,194.3945,194.4791,123663.0
2020-12-09 15:20:00,207.0,207.15,206.55,206.58,120245.0,194.4697,194.6106,194.0469,194.0751,120245.0
2020-12-09 15:30:00,206.58,206.92,206.57,206.88,90371.0,194.0751,194.3945,194.0657,194.3569,90371.0
2020-12-09 15:40:00,206.89,207.43,206.89,207.08,68347.0,194.3663,194.8736,194.3663,194.5448,68347.0
2020-12-09 15:50:00,207.16,207.69,207.12,207.17,38490.0,194.62,195.1179,194.5824,194.6294,38490.0
2020-12-10 09:30:00,206.15,206.39,205.75,206.39,16278.0,193.6711,193.8966,193.2953,193.8966,16278.0
2020-12-10 09:40:00,206.71,206.88,206.61,206.77,4215.0,194.1972,194.3569,194.1033,194.2536,4215.0
2020-12-10 09:50:00,206.97,207.47,206.97,207.47,2820.0,194.4415,194.9112,194.4415,194.9112,2820.0
2020-12-10 10:00:00,207.42,207.55,207.15,207.48,15811.0,194.8643,194.9864,194.6106,194.9206,15811.0
2020-12-10 10:10:00,207.46,207.62,207.4,207.52,2690.0,194.9018,195.0521,194.8455,194.9582,2690.0
2020-12-10 10:20:00,207.5,207.62,207.39,207.46,8274.0,194.9394,195.0521,194.8361,194.9018,8274.0
2020-12-10 10:30:00,207.37,207.57,207.16,207.57,4846.0,194.8173,195.0052,194.62,195.0052,4846.0
2020-12-10 10:40:00,207.57,207.57,207.3,207.34,4786.0,195.0052,195.0052,194.7515,194.7891,4786.0
2020-12-10 10:50:00,207.47,207.75,207.47,207.68,4896.0,194.9112,195.1743,194.9112,195.1085,4896.0
2020-12-10 11:00:00,207.68,207.73,207.53,207.53,11865.0,195.1085,195.1555,194.9676,194.9676,11865.0
2020-12-10 11:10:00,207.59,207.76,207.45,207.76,2873.0,195.024,195.1837,194.8924,195.1837,2873.0
2020-12-10 11:20:00,207.75,207.92,207.69,207.8,48185.0,195.1743,195.334,195.1179,195.2212,48185.0
2020-12-10 11:30:00,207.82,207.82,207.62,207.62,4683.0,195.24,195.24,195.0521,195.0521,4683.0
2020-12-10 11:40:00,207.5,207.59,207.4,207.46,4569.0,194.9394,195.024,194.8455,194.9018,4569.0
2020-12-10 11:50:00,207.34,207.4,207.04,207.05,9995.0,194.7891,194.8455,194.5073,194.5166,9995.0
2020-12-10 12:00:00,207.19,207.52,207.19,207.52,11047.0,194.6482,194.9582,194.6482,194.9582,11047.0
2020-12-10 12:10:00,207.52,207.53,207.41,207.43,8782.0,194.9582,194.9676,194.8549,194.8736,8782.0
2020-12-10 12:20:00,207.4,207.47,207.27,207.4,17453.0,194.8455,194.9112,194.7233,194.8455,17453.0
2020-12-10 12:30:00,207.42,207.58,207.42,207.42,4621.0,194.8643,195.0146,194.8643,194.8643,4621.0
2020-12-10 12:40:00,207.44,207.51,207.28,207.28,3019.0,194.883,194.9488,194.7327,194.7327,3019.0
2020-12-10 12:50:00,207.14,207.19,207.06,207.15,3455.0,194.6012,194.6482,194.526,194.6106,3455.0
2020-12-10 13:00:00,207.13,207.39,207.13,207.36,4094.0,194.5918,194.8361,194.5918,194.8079,4094.0
2020-12-10 13:10:00,207.56,207.62,207.48,207.48,2400.0,194.9958,195.0521,194.9206,194.9206,2400.0
2020-12-10 13:20:00,207.61,207.7,207.55,207.56,1620.0,195.0428,195.1273,194.9864,194.9958,1620.0
2020-12-10 13:30:00,207.59,207.59,207.37,207.4,9415.0,195.024,195.024,194.8173,194.8455,9415.0
2020-12-10 13:40:00,207.42,207.42,207.25,207.33,4056.0,194.8643,194.8643,194.7045,194.7797,4056.0
2020-12-10 13:50:00,207.28,207.43,207.22,207.27,8240.0,194.7327,194.8736,194.6764,194.7233,8240.0
2020-12-10 14:00:00,207.17,207.3,207.16,207.24,4245.0,194.6294,194.7515,194.62,194.6951,4245.0
2020-12-10 14:10:00,207.22,207.22,206.88,206.89,42358.0,194.6764,194.6764,194.3569,194.3663,42358.0
2020-12-10 14:20:00,206.93,206.99,206.82,206.99,1847.0,194.4039,194.4603,194.3006,194.4603,1847.0
2020-12-10 14:30:00,206.9,207.18,206.83,207.17,14346.0,194.3757,194.6388,194.31,194.6294,14346.0
2020-12-10 14:40:00,207.17,207.2,207.06,207.14,10408.0,194.6294,194.6576,194.526,194.6012,10408.0
2020-12-10 14:50:00,207.13,207.19,206.92,206.92,3598.0,194.5918,194.6482,194.3945,194.3945,3598.0
2020-12-10 15:00:00,206.98,207.31,206.98,207.11,5167.0,194.4509,194.7609,194.4509,194.573,5167.0
2020-12-10 15:10:00,207.13,207.46,207.13,207.44,15279.0,194.5918,194.9018,194.5918,194.883,15279.0
2020-12-10 15:20:00,207.4,207.53,207.39,207.47,8860.0,194.8455,194.9676,194.8361,194.9112,8860.0
2020-12-10 15:30:00,207.51,207.64,207.43,207.64,3939.0,194.9488,195.0709,194.8736,195.0709,3939.0
2020-12-10 15:40:00,207.61,207.78,207.52,207.68,10427.0,195.0428,195.2025,194.9582,195.1085,10427.0
2020-12-10 15:50:00,207.67,207.81,207.5,207.51,20315.0,195.0991,195.2306,194.9394,194.9488,20315.0
2020-12-11 09:30:00,206.5,206.84,206.39,206.8,26691.0,193.9999,194.3194,193.8966,194.2818,26691.0
2020-12-11 09:40:00,206.72,206.72,206.21,206.43,18189.0,194.2066,194.2066,193.7275,193.9342,18189.0
2020-12-11 09:50:00,206.44,206.73,206.21,206.63,6710.0,193.9436,194.216,193.7275,194.1221,6710.0
2020-12-11 10:00:00,206.69,206.98,206.67,206.87,6839.0,194.1784,194.4509,194.1597,194.3475,6839.0
2020-12-11 10:10:00,206.91,207.09,206.89,207.03,5380.0,194.3851,194.5542,194.3663,194.4979,5380.0
2020-12-11 10:20:00,207.03,207.03,206.82,206.95,3659.0,194.4979,194.4979,194.3006,194.4227,3659.0
2020-12-11 10:30:00,206.71,206.82,206.63,206.72,38241.0,194.1972,194.3006,194.1221,194.2066,38241.0
2020-12-11 10:40:00,206.72,206.76,206.57,206.58,12319.0,194.2066,194.2442,194.0657,194.0751,12319.0
2020-12-11 10:50:00,206.48,206.51,206.34,206.5,5702.0,193.9812,194.0093,193.8496,193.9999,5702.0
2020-12-11 11:00:00,206.5,206.67,206.47,206.56,19622.0,193.9999,194.1597,193.9718,194.0563,19622.0
2020-12-11 11:10:00,206.57,206.64,206.53,206.62,5227.0,194.0657,194.1315,194.0281,194.1127,5227.0
2020-12-11 11:20:00,206.61,206.63,206.22,206.25,12210.0,194.1033,194.1221,193.7369,193.7651,12210.0
2020-12-11 11:30:00,206.25,206.32,205.97,205.98,14466.0,193.7651,193.8308,193.502,193.5114,14466.0
2020-12-11 11:40:00,205.99,206.1,205.79,206.08,22015.0,193.5208,193.6242,193.3329,193.6054,22015.0
2020-12-11 11:50:00,206.04,206.17,206.02,206.07,8637.0,193.5678,193.6899,193.549,193.596,8637.0
2020-12-11 12:00:00,206.1,206.2,205.9,205.96,5644.0,193.6242,193.7181,193.4363,193.4926,5644.0
2020-12-11 12:10:00,205.9,205.9,205.5,205.5,4623.0,193.4363,193.4363,193.0605,193.0605,4623.0
2020-12-11 12:20:00,205.43,205.65,205.4,205.65,5893.0,192.9947,193.2014,192.9665,193.2014,5893.0
2020-12-11 12:30:00,205.64,205.68,205.38,205.43,6248.0,193.192,193.2296,192.9477,192.9947,6248.0
2020-12-11 12:40:00,205.56,205.74,205.54,205.74,9245.0,193.1168,193.2859,193.0981,193.2859,9245.0
2020-12-11 12:50:00,205.87,206.03,205.85,205.97,11407.0,193.4081,193.5584,193.3893,193.502,11407.0
2020-12-11 13:00:00,205.95,206.1,205.93,206.03,4271.0,193.4832,193.6242,193.4644,193.5584,4271.0
2020-12-11 13:10:00,206.05,206.32,206.05,206.09,16772.0,193.5772,193.8308,193.5772,193.6148,16772.0
2020-12-11 13:20:00,206.12,206.18,205.96,206.16,5047.0,193.6429,193.6993,193.4926,193.6805,5047.0
2020-12-11 13:30:00,206.25,206.59,206.24,206.54,4647.0,193.7651,194.0845,193.7557,194.0375,4647.0
2020-12-11 13:40:00,206.5,206.58,206.4,206.53,10674.0,193.9999,194.0751,193.906,194.0281,10674.0
2020-12-11 13:50:00,206.5,206.93,206.5,206.79,6028.0,193.9999,194.4039,193.9999,194.2724,6028.0
2020-12-11 14:00:00,206.83,206.92,206.63,206.79,6322.0,194.31,194.3945,194.1221,194.2724,6322.0
2020-12-11 14:10:00,206.8,206.85,206.71,206.85,14480.0,194.2818,194.3288,194.1972,194.3288,14480.0
2020-12-11 14:20:00,206.86,206.93,206.7,206.82,7569.0,194.3382,194.4039,194.1878,194.3006,7569.0
2020-12-11 14:30:00,206.83,207.09,206.83,206.97,6724.0,194.31,194.5542,194.31,194.4415,6724.0
2020-12-11 14:40:00,207.01,207.12,206.9,207.03,9194.0,194.4791,194.5824,194.3757,194.4979,9194.0
2020-12-11 14:50:00,207.05,207.05,206.82,206.83,4307.0,194.5166,194.5166,194.3006,194.31,4307.0
2020-12-11 15:00:00,206.85,206.9,206.66,206.72,9390.0,194.3288,194.3757,194.1503,194.2066,9390.0
2020-12-11 15:10:00,206.73,207.29,206.73,207.27,5449.0,194.216,194.7421,194.216,194.7233,5449.0
2020-12-11 15:20:00,207.21,207.21,206.99,207.03,7111.0,194.667,194.667,194.4603,194.4979,7111.0
2020-12-11 15:30:00,207.03,207.21,207.01,207.15,11175.0,194.4979,194.667,194.4791,194.6106,11175.0
2020-12-11 15:40:00,207.12,207.27,206.86,206.89,20932.0,194.5824,194.7233,194.3382,194.3663,20932.0
2020-12-11 15:50:00,206.91,207.16,206.84,207.16,27101.0,194.3851,194.62,194.3194,194.62,27101.0
2020-12-14 09:30:00,207.86,208.32,207.69,208.29,20246.0,196.0279,196.4617,195.8676,196.4334,20246.0
2020-12-14 09:40:00,208.23,208.32,208.12,208.23,3419.0,196.3768,196.4617,196.2731,196.3768,3419.0
2020-12-14 09:50:00,208.13,208.28,208.04,208.28,13129.0,196.2825,196.424,196.1976,196.424,13129.0
2020-12-14 10:00:00,208.33,208.39,208.23,208.33,5549.0,196.4711,196.5277,196.3768,196.4711,5549.0
2020-12-14 10:10:00,208.3,208.38,208.21,208.32,3447.0,196.4428,196.5183,196.358,196.4617,3447.0
2020-12-14 10:20:00,208.21,208.36,208.21,208.35,6038.0,196.358,196.4994,196.358,196.49,6038.0
2020-12-14 10:30:00,208.37,208.4,208.11,208.15,8300.0,196.5089,196.5371,196.2637,196.3014,8300.0
2020-12-14 10:40:00,208.2,208.21,207.8,207.81,5641.0,196.3485,196.358,195.9713,195.9807,5641.0
2020-12-14 10:50:00,207.73,207.86,207.59,207.59,9676.0,195.9053,196.0279,195.7733,195.7733,9676.0
2020-12-14 11:00:00,207.46,207.57,207.2,207.2,10173.0,195.6507,195.7544,195.4055,195.4055,10173.0
2020-12-14 11:10:00,207.34,207.74,207.29,207.69,10239.0,195.5375,195.9147,195.4903,195.8676,10239.0
2020-12-14 11:20:00,207.68,207.71,207.37,207.39,5806.0,195.8581,195.8864,195.5658,195.5846,5806.0
2020-12-14 11:30:00,207.38,207.39,207.03,207.2,4349.0,195.5752,195.5846,195.2451,195.4055,4349.0
2020-12-14 11:40:00,207.18,207.42,207.12,207.32,4813.0,195.3866,195.6129,195.33,195.5186,4813.0
2020-12-14 11:50:00,207.33,207.44,207.26,207.35,3167.0,195.5281,195.6318,195.462,195.5469,3167.0
2020-12-14 12:00:00,207.3,207.37,207.2,207.33,3095.0,195.4998,195.5658,195.4055,195.5281,3095.0
2020-12-14 12:10:00,207.28,207.41,207.17,207.17,9207.0,195.4809,195.6035,195.3772,195.3772,9207.0
2020-12-14 12:20:00,207.14,207.23,207.03,207.14,20219.0,195.3489,195.4337,195.2451,195.3489,20219.0
2020-12-14 12:30:00,207.13,207.18,207.03,207.05,36735.0,195.3394,195.3866,195.2451,195.264,36735.0
2020-12-14 12:40:00,207.04,207.04,206.85,206.93,8276.0,195.2546,195.2546,195.0754,195.1508,8276.0
2020-12-14 12:50:00,206.88,206.93,206.78,206.8,7725.0,195.1037,195.1508,195.0094,195.0282,7725.0
2020-12-14 13:00:00,206.91,207.03,206.54,206.54,4314.0,195.132,195.2451,194.783,194.783,4314.0
2020-12-14 13:10:00,206.55,206.8,206.52,206.8,5592.0,194.7925,195.0282,194.7642,195.0282,5592.0
2020-12-14 13:20:00,206.77,206.85,206.64,206.66,7380.0,194.9999,195.0754,194.8773,194.8962,7380.0
2020-12-14 13:30:00,206.67,206.93,206.66,206.91,6687.0,194.9056,195.1508,194.8962,195.132,6687.0
2020-12-14 13:40:00,206.88,206.92,206.63,206.7,5396.0,195.1037,195.1414,194.8679,194.9339,5396.0
2020-12-14 13:50:00,206.74,206.98,206.74,206.83,5497.0,194.9716,195.198,194.9716,195.0565,5497.0
2020-12-14 14:00:00,206.83,206.96,206.68,206.8,8362.0,195.0565,195.1791,194.9151,195.0282,8362.0
2020-12-14 14:10:00,206.81,206.85,206.57,206.78,14989.0,195.0377,195.0754,194.8113,195.0094,14989.0
2020-12-14 14:20:00,206.76,206.79,206.61,206.69,25720.0,194.9905,195.0188,194.849,194.9245,25720.0
2020-12-14 14:30:00,206.66,206.67,206.21,206.25,16486.0,194.8962,194.9056,194.4718,194.5095,16486.0
2020-12-14 14:40:00,206.29,206.53,206.27,206.53,20602.0,194.5473,194.7736,194.5284,194.7736,20602.0
2020-12-14 14:50:00,206.58,206.8,206.53,206.76,8066.0,194.8207,195.0282,194.7736,194.9905,8066.0
2020-12-14 15:00:00,206.75,206.75,206.49,206.54,18818.0,194.9811,194.9811,194.7359,194.783,18818.0
2020-12-14 15:10:00,206.6,206.72,206.52,206.54,4728.0,194.8396,194.9528,194.7642,194.783,4728.0
2020-12-14 15:20:00,206.56,206.74,206.52,206.56,12184.0,194.8019,194.9716,194.7642,194.8019,12184.0
2020-12-14 15:30:00,206.5,206.5,205.97,205.97,11839.0,194.7453,194.7453,194.2455,194.2455,11839.0
2020-12-14 15:40:00,205.98,206.06,205.73,205.98,32397.0,194.2549,194.3303,194.0191,194.2549,32397.0
2020-12-14 15:50:00,205.98,206.14,205.58,205.58,73881.0,194.2549,194.4058,193.8777,193.8777,73881.0
2020-12-15 09:30:00,207.12,207.4,207.09,207.23,14875.0,195.33,195.5941,195.3017,195.4337,14875.0
2020-12-15 09:40:00,207.28,207.4,206.95,207.05,13541.0,195.4809,195.5941,195.1697,195.264,13541.0
2020-12-15 09:50:00,207.06,207.25,206.86,206.88,10022.0,195.2734,195.4526,195.0848,195.1037,10022.0
2020-12-15 10:00:00,206.9,207.1,206.82,206.92,7025.0,195.1225,195.3111,195.0471,195.1414,7025.0
2020-12-15 10:10:00,206.9,207.14,206.87,207.1,4273.0,195.1225,195.3489,195.0942,195.3111,4273.0
2020-12-15 10:20:00,207.0,207.03,206.83,206.86,165704.0,195.2168,195.2451,195.0565,195.0848,165704.0
2020-12-15 10:30:00,206.9,207.06,206.7,206.72,11768.0,195.1225,195.2734,194.9339,194.9528,11768.0
2020-12-15 10:40:00,206.74,206.95,206.59,206.89,1420.0,194.9716,195.1697,194.8302,195.1131,1420.0
2020-12-15 10:50:00,206.85,206.98,206.76,206.96,3000.0,195.0754,195.198,194.9905,195.1791,3000.0
2020-12-15 11:00:00,206.94,206.94,206.44,206.6,3357.0,195.1603,195.1603,194.6887,194.8396,3357.0
2020-12-15 11:10:00,206.7,206.85,206.68,206.79,6492.0,194.9339,195.0754,194.9151,195.0188,6492.0
2020-12-15 11:20:00,206.85,206.92,206.71,206.84,219380.0,195.0754,195.1414,194.9433,195.0659,219380.0
2020-12-15 11:30:00,206.77,206.96,206.77,206.94,3706.0,194.9999,195.1791,194.9999,195.1603,3706.0
2020-12-15 11:40:00,206.98,207.16,206.98,207.02,27048.0,195.198,195.3677,195.198,195.2357,27048.0
2020-12-15 11:50:00,206.99,207.06,206.85,207.06,27601.0,195.2074,195.2734,195.0754,195.2734,27601.0
2020-12-15 12:00:00,207.1,207.25,207.09,207.18,7278.0,195.3111,195.4526,195.3017,195.3866,7278.0
2020-12-15 12:10:00,207.17,207.28,207.16,207.27,8074.0,195.3772,195.4809,195.3677,195.4715,8074.0
2020-12-15 12:20:00,207.3,207.35,207.28,207.31,14162.0,195.4998,195.5469,195.4809,195.5092,14162.0
2020-12-15 12:30:00,207.35,207.55,207.3,207.52,4993.0,195.5469,195.7355,195.4998,195.7072,4993.0
2020-12-15 12:40:00,207.57,207.69,207.51,207.69,41926.0,195.7544,195.8676,195.6978,195.8676,41926.0
2020-12-15 12:50:00,207.66,207.8,207.65,207.8,4597.0,195.8393,195.9713,195.8298,195.9713,4597.0
2020-12-15 13:00:00,207.83,208.09,207.78,207.95,4067.0,195.9996,196.2448,195.9524,196.1128,4067.0
2020-12-15 13:10:00,207.93,208.05,207.93,208.05,6894.0,196.0939,196.2071,196.0939,196.2071,6894.0
2020-12-15 13:20:00,208.05,208.05,207.88,207.91,8596.0,196.2071,196.2071,196.0467,196.075,8596.0
2020-12-15 13:30:00,207.95,208.02,207.95,208.02,2413.0,196.1128,196.1788,196.1128,196.1788,2413.0
2020-12-15 13:40:00,208.04,208.04,207.94,208.03,3811.0,196.1976,196.1976,196.1033,196.1882,3811.0
2020-12-15 13:50:00,208.04,208.21,208.0,208.18,4417.0,196.1976,196.358,196.1599,196.3297,4417.0
2020-12-15 14:00:00,208.11,208.19,208.06,208.13,52385.0,196.2637,196.3391,196.2165,196.2825,52385.0
2020-12-15 14:10:00,208.1,208.29,208.09,208.25,22492.0,196.2542,196.4334,196.2448,196.3957,22492.0
2020-12-15 14:20:00,208.24,208.29,208.18,208.19,4967.0,196.3863,196.4334,196.3297,196.3391,4967.0
2020-12-15 14:30:00,208.19,208.25,208.19,208.24,10027.0,196.3391,196.3957,196.3391,196.3863,10027.0
2020-12-15 14:40:00,208.26,208.35,208.23,208.32,11709.0,196.4051,196.49,196.3768,196.4617,11709.0
2020-12-15 14:50:00,208.25,208.26,208.18,208.23,16973.0,196.3957,196.4051,196.3297,196.3768,16973.0
2020-12-15 15:00:00,208.19,208.37,208.17,208.26,5346.0,196.3391,196.5089,196.3202,196.4051,5346.0
2020-12-15 15:10:00,208.25,208.3,208.2,208.2,5378.0,196.3957,196.4428,196.3485,196.3485,5378.0
2020-12-15 15:20:00,208.17,208.23,208.03,208.03,6942.0,196.3202,196.3768,196.1882,196.1882,6942.0
2020-12-15 15:30:00,207.95,208.01,207.92,207.99,6284.0,196.1128,196.1693,196.0845,196.1505,6284.0
2020-12-15 15:40:00,207.96,208.14,207.88,208.11,10542.0,196.1222,196.2919,196.0467,196.2637,10542.0
2020-12-15 15:50:00,208.12,208.45,208.01,208.45,13571.0,196.2731,196.5843,196.1693,196.5843,13571.0
2020-12-16 09:30:00,208.58,208.62,208.06,208.14,13248.0,196.7069,196.7446,196.2165,196.2919,13248.0
2020-12-16 09:40:00,208.14,208.33,208.1,208.2,2130.0,196.2919,196.4711,196.2542,196.3485,2130.0
2020-12-16 09:50:00,208.28,208.45,208.23,208.45,2874.0,196.424,196.5843,196.3768,196.5843,2874.0
2020-12-16 10:00:00,208.35,208.48,208.33,208.47,13341.0,196.49,196.6126,196.4711,196.6032,13341.0
2020-12-16 10:10:00,208.45,208.49,208.21,208.28,6229.0,196.5843,196.622,196.358,196.424,6229.0
2020-12-16 10:20:00,208.32,208.54,208.02,208.51,21549.0,196.4617,196.6692,196.1788,196.6409,21549.0
2020-12-16 10:30:00,208.65,208.68,208.53,208.63,32044.0,196.7729,196.8012,196.6597,196.7541,32044.0
2020-12-16 10:40:00,208.62,208.68,208.5,208.5,46266.0,196.7446,196.8012,196.6315,196.6315,46266.0
2020-12-16 10:50:00,208.53,208.63,208.38,208.42,20381.0,196.6597,196.7541,196.5183,196.556,20381.0
2020-12-16 11:00:00,208.49,208.69,208.41,208.64,4115.0,196.622,196.8106,196.5466,196.7635,4115.0
2020-12-16 11:10:00,208.54,208.59,208.41,208.51,4661.0,196.6692,196.7163,196.5466,196.6409,4661.0
2020-12-16 11:20:00,208.48,208.67,208.45,208.67,2940.0,196.6126,196.7918,196.5843,196.7918,2940.0
2020-12-16 11:30:00,208.64,208.75,208.6,208.66,9515.0,196.7635,196.8672,196.7258,196.7823,9515.0
2020-12-16 11:40:00,208.69,208.72,208.65,208.66,3225.0,196.8106,196.8389,196.7729,196.7823,3225.0
2020-12-16 11:50:00,208.75,208.77,208.66,208.71,51153.0,196.8672,196.8861,196.7823,196.8295,51153.0
2020-12-16 12:00:00,208.73,208.75,208.63,208.69,15118.0,196.8484,196.8672,196.7541,196.8106,15118.0
2020-12-16 12:10:00,208.68,208.7,208.6,208.66,18417.0,196.8012,196.8201,196.7258,196.7823,18417.0
2020-12-16 12:20:00,208.66,208.67,208.53,208.58,14612.0,196.7823,196.7918,196.6597,196.7069,14612.0
2020-12-16 12:30:00,208.55,208.62,208.5,208.57,5130.0,196.6786,196.7446,196.6315,196.6975,5130.0
2020-12-16 12:40:00,208.57,208.62,208.55,208.58,4250.0,196.6975,196.7446,196.6786,196.7069,4250.0
2020-12-16 12:50:00,208.42,208.64,208.33,208.64,3113.0,196.556,196.7635,196.4711,196.7635,3113.0
2020-12-16 13:00:00,208.63,208.63,208.42,208.43,8305.0,196.7541,196.7541,196.556,196.5654,8305.0
2020-12-16 13:10:00,208.43,208.53,208.43,208.52,3600.0,196.5654,196.6597,196.5654,196.6503,3600.0
2020-12-16 13:20:00,208.52,208.54,208.45,208.47,96686.0,196.6503,196.6692,196.5843,196.6032,96686.0
2020-12-16 13:30:00,208.51,208.59,208.51,208.53,34199.0,196.6409,196.7163,196.6409,196.6597,34199.0
2020-12-16 13:40:00,208.54,208.58,208.51,208.52,3040.0,196.6692,196.7069,196.6409,196.6503,3040.0
2020-12-16 13:50:00,208.48,208.54,208.47,208.51,13989.0,196.6126,196.6692,196.6032,196.6409,13989.0
2020-12-16 14:00:00,208.64,208.76,208.13,208.31,35642.0,196.7635,196.8767,196.2825,196.4523,35642.0
2020-12-16 14:10:00,208.17,208.26,208.08,208.1,129274.0,196.3202,196.4051,196.2354,196.2542,129274.0
2020-12-16 14:20:00,208.16,208.33,208.16,208.29,4841.0,196.3108,196.4711,196.3108,196.4334,4841.0
2020-12-16 14:30:00,208.29,208.92,208.29,208.91,7329.0,196.4334,197.0275,196.4334,197.0181,7329.0
2020-12-16 14:40:00,208.91,208.95,208.78,208.93,17677.0,197.0181,197.0558,196.8955,197.037,17677.0
2020-12-16 14:50:00,208.92,209.02,208.88,208.99,23050.0,197.0275,197.1219,196.9898,197.0936,23050.0
2020-12-16 15:00:00,208.99,209.01,208.8,208.83,3726.0,197.0936,197.1124,196.9144,196.9427,3726.0
2020-12-16 15:10:00,208.78,209.02,208.77,209.02,3510.0,196.8955,197.1219,196.8861,197.1219,3510.0
2020-12-16 15:20:00,209.03,209.12,208.98,209.06,5636.0,197.1313,197.2162,197.0841,197.1596,5636.0
2020-12-16 15:30:00,209.02,209.25,208.9,209.03,34431.0,197.1219,197.3388,197.0087,197.1313,34431.0
2020-12-16 15:40:00,209.07,209.11,208.95,209.03,28053.0,197.169,197.2067,197.0558,197.1313,28053.0
2020-12-16 15:50:00,208.88,208.94,208.67,208.68,16357.0,196.9898,197.0464,196.7918,196.8012,16357.0
2020-12-17 09:30:00,209.75,210.05,209.75,209.95,8263.0,197.8103,198.0932,197.8103,197.9989,8263.0
2020-12-17 09:40:00,209.84,209.91,209.65,209.91,4064.0,197.8952,197.9612,197.716,197.9612,4064.0
2020-12-17 09:50:00,209.87,209.89,209.63,209.68,1879.0,197.9235,197.9423,197.6971,197.7443,1879.0
2020-12-17 10:00:00,209.78,209.79,209.67,209.75,1448.0,197.8386,197.848,197.7349,197.8103,1448.0
2020-12-17 10:10:00,209.72,209.8,209.62,209.76,6706.0,197.782,197.8575,197.6877,197.8197,6706.0
2020-12-17 10:20:00,209.73,209.88,209.64,209.88,3724.0,197.7914,197.9329,197.7066,197.9329,3724.0
2020-12-17 10:30:00,209.92,209.98,209.85,209.92,4403.0,197.9706,198.0272,197.9046,197.9706,4403.0
2020-12-17 10:40:00,209.87,209.87,209.6,209.85,3224.0,197.9235,197.9235,197.6688,197.9046,3224.0
2020-12-17 10:50:00,209.87,209.91,209.66,209.68,6107.0,197.9235,197.9612,197.7254,197.7443,6107.0
2020-12-17 11:00:00,209.68,209.78,209.62,209.77,17109.0,197.7443,197.8386,197.6877,197.8292,17109.0
2020-12-17 11:10:00,209.77,209.92,209.72,209.88,19401.0,197.8292,197.9706,197.782,197.9329,19401.0
2020-12-17 11:20:00,209.82,209.9,209.82,209.83,9213.0,197.8763,197.9518,197.8763,197.8857,9213.0
2020-12-17 11:30:00,209.83,209.83,209.72,209.79,5979.0,197.8857,197.8857,197.782,197.848,5979.0
2020-12-17 11:40:00,209.75,209.81,209.74,209.75,5722.0,197.8103,197.8669,197.8009,197.8103,5722.0
2020-12-17 11:50:00,209.66,209.79,209.44,209.79,15558.0,197.7254,197.848,197.5179,197.848,15558.0
2020-12-17 12:00:00,209.81,209.81,209.71,209.71,2105.0,197.8669,197.8669,197.7726,197.7726,2105.0
2020-12-17 12:10:00,209.64,209.7,209.54,209.59,10191.0,197.7066,197.7631,197.6123,197.6594,10191.0
2020-12-17 12:20:00,209.62,209.74,209.6,209.74,10913.0,197.6877,197.8009,197.6688,197.8009,10913.0
2020-12-17 12:30:00,209.68,209.73,209.63,209.67,5912.0,197.7443,197.7914,197.6971,197.7349,5912.0
2020-12-17 12:40:00,209.71,209.85,209.71,209.85,2843.0,197.7726,197.9046,197.7726,197.9046,2843.0
2020-12-17 12:50:00,209.83,209.91,209.79,209.91,3445.0,197.8857,197.9612,197.848,197.9612,3445.0
2020-12-17 13:00:00,209.86,209.99,209.86,209.94,6568.0,197.914,198.0366,197.914,197.9895,6568.0
2020-12-17 13:10:00,209.94,209.98,209.88,209.9,7150.0,197.9895,198.0272,197.9329,197.9518,7150.0
2020-12-17 13:20:00,209.92,210.01,209.9,209.93,11386.0,197.9706,198.0555,197.9518,197.9801,11386.0
2020-12-17 13:30:00,209.95,209.99,209.88,209.99,9276.0,197.9989,198.0366,197.9329,198.0366,9276.0
2020-12-17 13:40:00,209.93,210.01,209.92,209.97,3329.0,197.9801,198.0555,197.9706,198.0178,3329.0
2020-12-17 13:50:00,209.97,210.07,209.97,210.06,41851.0,198.0178,198.1121,198.0178,198.1027,41851.0
2020-12-17 14:00:00,210.06,210.13,210.0,210.11,9936.0,198.1027,198.1687,198.0461,198.1498,9936.0
2020-12-17 14:10:00,210.09,210.16,210.04,210.16,12765.0,198.1309,198.197,198.0838,198.197,12765.0
2020-12-17 14:20:00,210.14,210.15,210.08,210.08,12481.0,198.1781,198.1875,198.1215,198.1215,12481.0
2020-12-17 14:30:00,210.08,210.16,210.06,210.08,20516.0,198.1215,198.197,198.1027,198.1215,20516.0
2020-12-17 14:40:00,210.09,210.14,210.02,210.1,10936.0,198.1309,198.1781,198.0649,198.1404,10936.0
2020-12-17 14:50:00,210.1,210.13,210.05,210.08,6614.0,198.1404,198.1687,198.0932,198.1215,6614.0
2020-12-17 15:00:00,210.08,210.12,209.92,209.94,7662.0,198.1215,198.1592,197.9706,197.9895,7662.0
2020-12-17 15:10:00,209.95,210.02,209.89,209.95,20850.0,197.9989,198.0649,197.9423,197.9989,20850.0
2020-12-17 15:20:00,209.98,210.11,209.97,209.98,6635.0,198.0272,198.1498,198.0178,198.0272,6635.0
2020-12-17 15:30:00,209.94,210.07,209.83,210.01,4897.0,197.9895,198.1121,197.8857,198.0555,4897.0
2020-12-17 15:40:00,210.01,210.07,209.97,209.97,6626.0,198.0555,198.1121,198.0178,198.0178,6626.0
2020-12-17 15:50:00,210.02,210.26,210.02,210.26,20443.0,198.0649,198.2913,198.0649,198.2913,20443.0
2020-12-18 09:30:00,210.54,210.73,210.29,210.3,15065.0,198.5553,198.7345,198.3196,198.329,15065.0
2020-12-18 09:40:00,210.23,210.25,209.9,209.98,11593.0,198.263,198.2818,197.9518,198.0272,11593.0
2020-12-18 09:50:00,209.97,209.97,209.6,209.84,6157.0,198.0178,198.0178,197.6688,197.8952,6157.0
2020-12-18 10:00:00,209.8,209.8,209.35,209.72,11534.0,197.8575,197.8575,197.4331,197.782,11534.0
2020-12-18 10:10:00,209.73,209.77,209.5,209.74,9268.0,197.7914,197.8292,197.5745,197.8009,9268.0
2020-12-18 10:20:00,209.73,209.75,209.36,209.44,12106.0,197.7914,197.8103,197.4425,197.5179,12106.0
2020-12-18 10:30:00,209.43,209.55,209.31,209.4,10798.0,197.5085,197.6217,197.3953,197.4802,10798.0
2020-12-18 10:40:00,209.4,209.53,209.33,209.33,12929.0,197.4802,197.6028,197.4142,197.4142,12929.0
2020-12-18 10:50:00,209.3,209.63,209.29,209.56,5208.0,197.3859,197.6971,197.3765,197.6311,5208.0
2020-12-18 11:00:00,209.56,209.65,209.39,209.5,9611.0,197.6311,197.716,197.4708,197.5745,9611.0
2020-12-18 11:10:00,209.42,209.44,208.76,209.07,10011.0,197.4991,197.5179,196.8767,197.169,10011.0
2020-12-18 11:20:00,209.09,209.29,209.05,209.21,4576.0,197.1879,197.3765,197.1501,197.301,4576.0
2020-12-18 11:30:00,209.15,209.2,209.04,209.13,10851.0,197.2445,197.2916,197.1407,197.2256,10851.0
2020-12-18 11:40:00,209.14,209.24,209.09,209.24,2714.0,197.235,197.3293,197.1879,197.3293,2714.0
2020-12-18 11:50:00,209.26,209.35,209.26,209.26,3300.0,197.3482,197.4331,197.3482,197.3482,3300.0
2020-12-18 12:00:00,209.23,209.39,209.23,209.34,5881.0,197.3199,197.4708,197.3199,197.4236,5881.0
2020-12-18 12:10:00,209.3,209.62,209.28,209.58,5574.0,197.3859,197.6877,197.3671,197.65,5574.0
2020-12-18 12:20:00,209.56,209.59,209.51,209.59,3352.0,197.6311,197.6594,197.584,197.6594,3352.0
2020-12-18 12:30:00,209.58,209.74,209.5,209.74,7356.0,197.65,197.8009,197.5745,197.8009,7356.0
2020-12-18 12:40:00,209.78,209.81,209.6,209.6,3007.0,197.8386,197.8669,197.6688,197.6688,3007.0
2020-12-18 12:50:00,209.63,209.64,209.45,209.49,4748.0,197.6971,197.7066,197.5274,197.5651,4748.0
2020-12-18 13:00:00,209.51,209.51,209.41,209.46,4970.0,197.584,197.584,197.4897,197.5368,4970.0
2020-12-18 13:10:00,209.47,209.5,209.4,209.43,2749.0,197.5462,197.5745,197.4802,197.5085,2749.0
2020-12-18 13:20:00,209.34,209.37,209.18,209.36,10835.0,197.4236,197.4519,197.2727,197.4425,10835.0
2020-12-18 13:30:00,209.3,209.3,209.06,209.06,3084.0,197.3859,197.3859,197.1596,197.1596,3084.0
2020-12-18 13:40:00,209.08,209.28,209.08,209.2,4290.0,197.1784,197.3671,197.1784,197.2916,4290.0
2020-12-18 13:50:00,209.19,209.25,209.16,209.25,4345.0,197.2822,197.3388,197.2539,197.3388,4345.0
2020-12-18 14:00:00,209.23,209.23,208.9,209.03,9704.0,197.3199,197.3199,197.0087,197.1313,9704.0
2020-12-18 14:10:00,209.02,209.02,208.86,208.99,6118.0,197.1219,197.1219,196.971,197.0936,6118.0
2020-12-18 14:20:00,209.03,209.09,208.91,209.0,3415.0,197.1313,197.1879,197.0181,197.103,3415.0
2020-12-18 14:30:00,208.99,209.15,208.99,209.11,11082.0,197.0936,197.2445,197.0936,197.2067,11082.0
2020-12-18 14:40:00,209.07,209.11,208.95,209.09,10028.0,197.169,197.2067,197.0558,197.1879,10028.0
2020-12-18 14:50:00,209.05,209.05,208.71,208.82,12253.0,197.1501,197.1501,196.8295,196.9332,12253.0
2020-12-18 15:00:00,208.85,208.91,208.69,208.82,4370.0,196.9615,197.0181,196.8106,196.9332,4370.0
2020-12-18 15:10:00,208.8,208.89,208.63,208.72,4579.0,196.9144,196.9993,196.7541,196.8389,4579.0
2020-12-18 15:20:00,208.73,208.74,208.33,208.44,11253.0,196.8484,196.8578,196.4711,196.5749,11253.0
2020-12-18 15:30:00,208.51,208.67,208.4,208.4,13894.0,196.6409,196.7918,196.5371,196.5371,13894.0
2020-12-18 15:40:00,208.39,209.12,208.29,209.0,33809.0,196.5277,197.2162,196.4334,197.103,33809.0
2020-12-18 15:50:00,209.02,209.99,208.94,209.56,62219.0,197.1219,198.0366,197.0464,197.6311,62219.0
2020-12-21 09:30:00,207.35,208.16,207.23,208.16,14963.0,195.5469,196.3108,195.4337,196.3108,14963.0
2020-12-21 09:40:00,208.11,208.13,207.52,207.52,3327.0,196.2637,196.2825,195.7072,195.7072,3327.0
2020-12-21 09:50:00,207.51,207.92,207.41,207.41,5996.0,195.6978,196.0845,195.6035,195.6035,5996.0
2020-12-21 10:00:00,207.32,207.48,206.19,206.5,16017.0,195.5186,195.6695,194.4529,194.7453,16017.0
2020-12-21 10:10:00,206.32,206.38,205.87,205.92,25183.0,194.5755,194.6321,194.1512,194.1983,25183.0
2020-12-21 10:20:00,205.97,206.28,205.71,206.12,3068.0,194.2455,194.5378,194.0003,194.3869,3068.0
2020-12-21 10:30:00,206.04,206.45,206.01,206.15,1400.0,194.3115,194.6981,194.2832,194.4152,1400.0
2020-12-21 10:40:00,206.4,206.54,206.09,206.31,15358.0,194.651,194.783,194.3586,194.5661,15358.0
2020-12-21 10:50:00,206.44,206.72,206.23,206.62,6666.0,194.6887,194.9528,194.4907,194.8585,6666.0
2020-12-21 11:00:00,206.59,207.02,206.59,207.01,2961.0,194.8302,195.2357,194.8302,195.2263,2961.0
2020-12-21 11:10:00,206.97,207.18,206.92,207.0,6638.0,195.1885,195.3866,195.1414,195.2168,6638.0
2020-12-21 11:20:00,206.95,207.32,206.95,207.2,4300.0,195.1697,195.5186,195.1697,195.4055,4300.0
2020-12-21 11:30:00,207.25,207.44,207.25,207.44,2234.0,195.4526,195.6318,195.4526,195.6318,2234.0
2020-12-21 11:40:00,207.5,207.66,207.45,207.65,8204.0,195.6884,195.8393,195.6412,195.8298,8204.0
2020-12-21 11:50:00,207.68,207.78,207.54,207.55,3991.0,195.8581,195.9524,195.7261,195.7355,3991.0
2020-12-21 12:00:00,207.69,207.87,207.68,207.87,5918.0,195.8676,196.0373,195.8581,196.0373,5918.0
2020-12-21 12:10:00,207.81,207.82,207.74,207.82,5342.0,195.9807,195.9902,195.9147,195.9902,5342.0
2020-12-21 12:20:00,207.81,208.21,207.81,208.19,5754.0,195.9807,196.358,195.9807,196.3391,5754.0
2020-12-21 12:30:00,208.41,208.48,208.35,208.48,2338.0,196.5466,196.6126,196.49,196.6126,2338.0
2020-12-21 12:40:00,208.45,208.54,208.34,208.53,16790.0,196.5843,196.6692,196.4806,196.6597,16790.0
2020-12-21 12:50:00,208.6,208.76,208.59,208.68,3372.0,196.7258,196.8767,196.7163,196.8012,3372.0
2020-12-21 13:00:00,208.66,208.83,208.63,208.77,1102.0,196.7823,196.9427,196.7541,196.8861,1102.0
2020-12-21 13:10:00,208.82,208.94,208.8,208.94,10796.0,196.9332,197.0464,196.9144,197.0464,10796.0
2020-12-21 13:20:00,208.81,209.3,208.74,208.99,103358.0,196.9238,197.3859,196.8578,197.0936,103358.0
2020-12-21 13:30:00,208.94,209.12,208.94,209.02,3434.0,197.0464,197.2162,197.0464,197.1219,3434.0
2020-12-21 13:40:00,209.12,209.25,209.02,209.15,9111.0,197.2162,197.3388,197.1219,197.2445,9111.0
2020-12-21 13:50:00,209.07,209.24,209.07,209.18,2510.0,197.169,197.3293,197.169,197.2727,2510.0
2020-12-21 14:00:00,209.07,209.12,208.98,208.99,9493.0,197.169,197.2162,197.0841,197.0936,9493.0
2020-12-21 14:10:00,208.98,209.16,208.91,209.16,6716.0,197.0841,197.2539,197.0181,197.2539,6716.0
2020-12-21 14:20:00,209.08,209.32,209.06,209.29,1030.0,197.1784,197.4048,197.1596,197.3765,1030.0
2020-12-21 14:30:00,209.32,209.45,209.25,209.25,6188.0,197.4048,197.5274,197.3388,197.3388,6188.0
2020-12-21 14:40:00,209.35,209.39,209.19,209.34,23777.0,197.4331,197.4708,197.2822,197.4236,23777.0
2020-12-21 14:50:00,209.25,209.34,209.14,209.15,6608.0,197.3388,197.4236,197.235,197.2445,6608.0
2020-12-21 15:00:00,209.22,209.22,208.8,208.81,8603.0,197.3105,197.3105,196.9144,196.9238,8603.0
2020-12-21 15:10:00,208.84,208.92,208.74,208.91,5399.0,196.9521,197.0275,196.8578,197.0181,5399.0
2020-12-21 15:20:00,208.86,208.95,208.8,208.93,9136.0,196.971,197.0558,196.9144,197.037,9136.0
2020-12-21 15:30:00,208.91,208.91,208.51,208.77,12058.0,197.0181,197.0181,196.6409,196.8861,12058.0
2020-12-21 15:40:00,208.95,208.95,208.61,208.67,5070.0,197.0558,197.0558,196.7352,196.7918,5070.0
2020-12-21 15:50:00,208.64,209.17,208.42,209.03,92043.0,196.7635,197.2633,196.556,197.1313,92043.0
2020-12-22 09:30:00,209.4,209.4,208.92,209.14,12479.0,197.4802,197.4802,197.0275,197.235,12479.0
2020-12-22 09:40:00,209.14,209.33,209.14,209.25,930.0,197.235,197.4142,197.235,197.3388,930.0
2020-12-22 09:50:00,209.24,209.32,209.12,209.29,7651.0,197.3293,197.4048,197.2162,197.3765,7651.0
2020-12-22 10:00:00,209.06,209.35,209.04,209.32,900.0,197.1596,197.4331,197.1407,197.4048,900.0
2020-12-22 10:10:00,209.37,209.39,208.82,209.07,6205.0,197.4519,197.4708,196.9332,197.169,6205.0
2020-12-22 10:20:00,208.98,209.26,208.95,209.19,26480.0,197.0841,197.3482,197.0558,197.2822,26480.0
2020-12-22 10:30:00,209.36,209.49,209.36,209.46,1576.0,197.4425,197.5651,197.4425,197.5368,1576.0
2020-12-22 10:40:00,209.46,209.48,209.11,209.13,19855.0,197.5368,197.5557,197.2067,197.2256,19855.0
2020-12-22 10:50:00,209.08,209.22,209.08,209.22,4386.0,197.1784,197.3105,197.1784,197.3105,4386.0
2020-12-22 11:00:00,209.25,209.26,209.01,209.23,3403.0,197.3388,197.3482,197.1124,197.3199,3403.0
2020-12-22 11:10:00,209.31,209.35,209.17,209.33,2851.0,197.3953,197.4331,197.2633,197.4142,2851.0
2020-12-22 11:20:00,209.4,209.4,209.12,209.15,3829.0,197.4802,197.4802,197.2162,197.2445,3829.0
2020-12-22 11:30:00,209.13,209.14,208.48,208.48,8924.0,197.2256,197.235,196.6126,196.6126,8924.0
2020-12-22 11:40:00,208.59,208.59,208.19,208.54,1513.0,196.7163,196.7163,196.3391,196.6692,1513.0
2020-12-22 11:50:00,208.47,208.78,208.47,208.78,1280.0,196.6032,196.8955,196.6032,196.8955,1280.0
2020-12-22 12:00:00,208.74,208.88,208.74,208.77,1279.0,196.8578,196.9898,196.8578,196.8861,1279.0
2020-12-22 12:10:00,208.8,209.0,208.77,208.98,2195.0,196.9144,197.103,196.8861,197.0841,2195.0
2020-12-22 12:20:00,208.92,209.01,208.85,208.86,1860.0,197.0275,197.1124,196.9615,196.971,1860.0
2020-12-22 12:30:00,208.84,208.95,208.81,208.95,972.0,196.9521,197.0558,196.9238,197.0558,972.0
2020-12-22 12:40:00,209.08,209.08,209.07,209.08,389.0,197.1784,197.1784,197.169,197.1784,389.0
2020-12-22 12:50:00,209.07,209.08,208.98,209.01,1920.0,197.169,197.1784,197.0841,197.1124,1920.0
2020-12-22 13:00:00,209.05,209.15,209.05,209.1,1396.0,197.1501,197.2445,197.1501,197.1973,1396.0
2020-12-22 13:10:00,209.13,209.28,209.08,209.26,3850.0,197.2256,197.3671,197.1784,197.3482,3850.0
2020-12-22 13:20:00,209.22,209.27,209.21,209.25,6322.0,197.3105,197.3576,197.301,197.3388,6322.0
2020-12-22 13:30:00,209.26,209.42,209.23,209.42,3677.0,197.3482,197.4991,197.3199,197.4991,3677.0
2020-12-22 13:40:00,209.33,209.33,209.27,209.31,2987.0,197.4142,197.4142,197.3576,197.3953,2987.0
2020-12-22 13:50:00,209.31,209.4,209.29,209.33,2304.0,197.3953,197.4802,197.3765,197.4142,2304.0
2020-12-22 14:00:00,209.34,209.38,209.26,209.27,3427.0,197.4236,197.4614,197.3482,197.3576,3427.0
2020-12-22 14:10:00,209.28,209.33,209.23,209.31,6900.0,197.3671,197.4142,197.3199,197.3953,6900.0
2020-12-22 14:20:00,209.33,209.35,209.3,209.3,2205.0,197.4142,197.4331,197.3859,197.3859,2205.0
2020-12-22 14:30:00,209.28,209.33,209.03,209.06,14102.0,197.3671,197.4142,197.1313,197.1596,14102.0
2020-12-22 14:40:00,209.03,209.12,208.97,209.11,3926.0,197.1313,197.2162,197.0747,197.2067,3926.0
2020-12-22 14:50:00,209.22,209.22,209.04,209.14,3672.0,197.3105,197.3105,197.1407,197.235,3672.0
2020-12-22 15:00:00,209.18,209.22,209.07,209.08,1853.0,197.2727,197.3105,197.169,197.1784,1853.0
2020-12-22 15:10:00,208.99,209.08,208.9,209.01,2693.0,197.0936,197.1784,197.0087,197.1124,2693.0
2020-12-22 15:20:00,209.01,209.03,208.86,208.88,26856.0,197.1124,197.1313,196.971,196.9898,26856.0
2020-12-22 15:30:00,208.86,208.97,208.72,208.78,33748.0,196.971,197.0747,196.8389,196.8955,33748.0
2020-12-22 15:40:00,208.78,209.08,208.63,208.78,45018.0,196.8955,197.1784,196.7541,196.8955,45018.0
2020-12-22 15:50:00,208.79,209.05,208.78,208.99,74349.0,196.9049,197.1501,196.8955,197.0936,74349.0
2020-12-23 09:30:00,209.71,209.94,209.7,209.85,15165.0,197.7726,197.9895,197.7631,197.9046,15165.0
2020-12-23 09:40:00,209.86,209.87,209.44,209.72,5522.0,197.914,197.9235,197.5179,197.782,5522.0
2020-12-23 09:50:00,209.77,209.97,209.76,209.83,4512.0,197.8292,198.0178,197.8197,197.8857,4512.0
2020-12-23 10:00:00,209.95,209.95,209.71,209.83,8363.0,197.9989,197.9989,197.7726,197.8857,8363.0
2020-12-23 10:10:00,209.82,209.9,209.53,209.53,8599.0,197.8763,197.9518,197.6028,197.6028,8599.0
2020-12-23 10:20:00,209.68,209.68,209.61,209.62,2044.0,197.7443,197.7443,197.6783,197.6877,2044.0
2020-12-23 10:30:00,209.65,209.85,209.64,209.82,18780.0,197.716,197.9046,197.7066,197.8763,18780.0
2020-12-23 10:40:00,209.72,209.79,209.7,209.79,9270.0,197.782,197.848,197.7631,197.848,9270.0
2020-12-23 10:50:00,209.73,209.78,209.67,209.78,2048.0,197.7914,197.8386,197.7349,197.8386,2048.0
2020-12-23 11:00:00,209.78,209.94,209.78,209.85,2751.0,197.8386,197.9895,197.8386,197.9046,2751.0
2020-12-23 11:10:00,209.96,209.99,209.86,209.9,11696.0,198.0083,198.0366,197.914,197.9518,11696.0
2020-12-23 11:20:00,209.97,209.98,209.84,209.84,2016.0,198.0178,198.0272,197.8952,197.8952,2016.0
2020-12-23 11:30:00,209.84,209.89,209.8,209.8,5166.0,197.8952,197.9423,197.8575,197.8575,5166.0
2020-12-23 11:40:00,209.82,209.94,209.82,209.94,1720.0,197.8763,197.9895,197.8763,197.9895,1720.0
2020-12-23 11:50:00,209.94,210.01,209.92,209.99,5227.0,197.9895,198.0555,197.9706,198.0366,5227.0
2020-12-23 12:00:00,210.01,210.04,209.9,209.98,5047.0,198.0555,198.0838,197.9518,198.0272,5047.0
2020-12-23 12:10:00,210.01,210.1,209.98,210.05,8482.0,198.0555,198.1404,198.0272,198.0932,8482.0
2020-12-23 12:20:00,210.06,210.06,209.97,209.98,6328.0,198.1027,198.1027,198.0178,198.0272,6328.0
2020-12-23 12:30:00,209.97,210.12,209.97,210.07,3526.0,198.0178,198.1592,198.0178,198.1121,3526.0
2020-12-23 12:40:00,210.08,210.14,210.02,210.04,5592.0,198.1215,198.1781,198.0649,198.0838,5592.0
2020-12-23 12:50:00,210.05,210.09,210.03,210.09,2556.0,198.0932,198.1309,198.0744,198.1309,2556.0
2020-12-23 13:00:00,210.09,210.16,210.07,210.16,7452.0,198.1309,198.197,198.1121,198.197,7452.0
2020-12-23 13:10:00,210.14,210.19,210.11,210.13,4851.0,198.1781,198.2253,198.1498,198.1687,4851.0
2020-12-23 13:20:00,210.12,210.19,210.12,210.19,4410.0,198.1592,198.2253,198.1592,198.2253,4410.0
2020-12-23 13:30:00,210.16,210.17,210.11,210.16,1638.0,198.197,198.2064,198.1498,198.197,1638.0
2020-12-23 13:40:00,210.18,210.23,210.16,210.2,6820.0,198.2158,198.263,198.197,198.2347,6820.0
2020-12-23 13:50:00,210.18,210.19,210.11,210.13,16739.0,198.2158,198.2253,198.1498,198.1687,16739.0
2020-12-23 14:00:00,210.19,210.19,210.07,210.07,3458.0,198.2253,198.2253,198.1121,198.1121,3458.0
2020-12-23 14:10:00,210.07,210.09,209.98,210.01,14074.0,198.1121,198.1309,198.0272,198.0555,14074.0
2020-12-23 14:20:00,210.02,210.03,209.92,209.98,4279.0,198.0649,198.0744,197.9706,198.0272,4279.0
2020-12-23 14:30:00,209.95,210.09,209.95,210.09,6677.0,197.9989,198.1309,197.9989,198.1309,6677.0
2020-12-23 14:40:00,210.05,210.1,209.94,209.99,29710.0,198.0932,198.1404,197.9895,198.0366,29710.0
2020-12-23 14:50:00,209.98,209.98,209.84,209.87,4731.0,198.0272,198.0272,197.8952,197.9235,4731.0
2020-12-23 15:00:00,209.85,209.87,209.83,209.87,26572.0,197.9046,197.9235,197.8857,197.9235,26572.0
2020-12-23 15:10:00,209.87,209.97,209.87,209.96,20745.0,197.9235,198.0178,197.9235,198.0083,20745.0
2020-12-23 15:20:00,209.95,209.95,209.78,209.79,9861.0,197.9989,197.9989,197.8386,197.848,9861.0
2020-12-23 15:30:00,209.8,209.91,209.79,209.86,12808.0,197.8575,197.9612,197.848,197.914,12808.0
2020-12-23 15:40:00,209.83,209.97,209.79,209.82,9344.0,197.8857,198.0178,197.848,197.8763,9344.0
2020-12-23 15:50:00,209.75,209.76,209.02,209.02,60997.0,197.8103,197.8197,197.1219,197.1219,60997.0
2020-12-24 09:30:00,209.6,209.62,209.4,209.62,9794.0,197.6688,197.6877,197.4802,197.6877,9794.0
2020-12-24 09:40:00,209.59,209.68,209.4,209.4,56132.0,197.6594,197.7443,197.4802,197.4802,56132.0
2020-12-24 09:50:00,209.44,209.6,209.4,209.6,10852.0,197.5179,197.6688,197.4802,197.6688,10852.0
2020-12-24 10:00:00,209.59,209.63,209.45,209.57,22818.0,197.6594,197.6971,197.5274,197.6405,22818.0
2020-12-24 10:10:00,209.51,209.61,209.51,209.58,9589.0,197.584,197.6783,197.584,197.65,9589.0
2020-12-24 10:20:00,209.58,209.65,209.56,209.61,26581.0,197.65,197.716,197.6311,197.6783,26581.0
2020-12-24 10:30:00,209.6,209.67,209.54,209.56,4396.0,197.6688,197.7349,197.6123,197.6311,4396.0
2020-12-24 10:40:00,209.56,209.58,209.4,209.54,2728.0,197.6311,197.65,197.4802,197.6123,2728.0
2020-12-24 10:50:00,209.54,209.59,209.41,209.41,1750.0,197.6123,197.6594,197.4897,197.4897,1750.0
2020-12-24 11:00:00,209.39,209.46,209.33,209.46,4984.0,197.4708,197.5368,197.4142,197.5368,4984.0
2020-12-24 11:10:00,209.44,209.56,209.39,209.4,7117.0,197.5179,197.6311,197.4708,197.4802,7117.0
2020-12-24 11:20:00,209.37,209.48,209.23,209.23,10596.0,197.4519,197.5557,197.3199,197.3199,10596.0
2020-12-24 11:30:00,209.18,209.31,209.12,209.26,9423.0,197.2727,197.3953,197.2162,197.3482,9423.0
2020-12-24 11:40:00,209.28,209.3,209.12,209.13,5144.0,197.3671,197.3859,197.2162,197.2256,5144.0
2020-12-24 11:50:00,209.12,209.22,209.08,209.22,1465.0,197.2162,197.3105,197.1784,197.3105,1465.0
2020-12-24 12:00:00,209.2,209.2,208.99,209.19,9502.0,197.2916,197.2916,197.0936,197.2822,9502.0
2020-12-24 12:10:00,209.22,209.33,209.16,209.19,11518.0,197.3105,197.4142,197.2539,197.2822,11518.0
2020-12-24 12:20:00,209.21,209.4,209.12,209.4,8922.0,197.301,197.4802,197.2162,197.4802,8922.0
2020-12-24 12:30:00,209.42,209.5,209.4,209.42,10730.0,197.4991,197.5745,197.4802,197.4991,10730.0
2020-12-24 12:40:00,209.43,209.61,209.38,209.61,24105.0,197.5085,197.6783,197.4614,197.6783,24105.0
2020-12-24 12:50:00,209.66,209.85,209.63,209.84,132224.0,197.7254,197.9046,197.6971,197.8952,132224.0
2020-12-28 09:30:00,211.19,211.29,210.9,210.96,8003.0,199.1683,199.2626,198.8948,198.9514,8003.0
2020-12-28 09:40:00,210.98,211.15,210.91,211.06,50551.0,198.9703,199.1306,198.9043,199.0457,50551.0
2020-12-28 09:50:00,211.04,211.06,210.89,211.0,30922.0,199.0269,199.0457,198.8854,198.9891,30922.0
2020-12-28 10:00:00,211.01,211.05,210.78,210.82,15036.0,198.9986,199.0363,198.7817,198.8194,15036.0
2020-12-28 10:10:00,210.85,211.06,210.8,210.83,17059.0,198.8477,199.0457,198.8005,198.8288,17059.0
2020-12-28 10:20:00,210.79,211.15,210.76,211.08,16800.0,198.7911,199.1306,198.7628,199.0646,16800.0
2020-12-28 10:30:00,211.1,211.23,211.08,211.19,13526.0,199.0835,199.2061,199.0646,199.1683,13526.0
2020-12-28 10:40:00,211.19,211.28,211.1,211.14,13531.0,199.1683,199.2532,199.0835,199.1212,13531.0
2020-12-28 10:50:00,211.11,211.24,211.11,211.19,15706.0,199.0929,199.2155,199.0929,199.1683,15706.0
2020-12-28 11:00:00,211.2,211.2,211.09,211.17,22720.0,199.1778,199.1778,199.074,199.1495,22720.0
2020-12-28 11:10:00,211.16,211.17,210.97,211.04,15679.0,199.14,199.1495,198.9609,199.0269,15679.0
2020-12-28 11:20:00,211.04,211.12,211.01,211.1,17469.0,199.0269,199.1023,198.9986,199.0835,17469.0
2020-12-28 11:30:00,211.12,211.14,211.02,211.08,14518.0,199.1023,199.1212,199.008,199.0646,14518.0
2020-12-28 11:40:00,211.09,211.18,211.06,211.12,20210.0,199.074,199.1589,199.0457,199.1023,20210.0
2020-12-28 11:50:00,211.06,211.06,210.98,211.01,6990.0,199.0457,199.0457,198.9703,198.9986,6990.0
2020-12-28 12:00:00,211.01,211.08,210.98,211.03,4735.0,198.9986,199.0646,198.9703,199.0174,4735.0
2020-12-28 12:10:00,211.05,211.1,211.02,211.08,8713.0,199.0363,199.0835,199.008,199.0646,8713.0
2020-12-28 12:20:00,211.02,211.13,211.02,211.13,2150.0,199.008,199.1117,199.008,199.1117,2150.0
2020-12-28 12:30:00,211.17,211.17,211.13,211.15,4800.0,199.1495,199.1495,199.1117,199.1306,4800.0
2020-12-28 12:40:00,211.18,211.18,211.11,211.12,3444.0,199.1589,199.1589,199.0929,199.1023,3444.0
2020-12-28 12:50:00,211.13,211.13,210.99,211.1,4583.0,199.1117,199.1117,198.9797,199.0835,4583.0
2020-12-28 13:00:00,211.08,211.14,211.05,211.12,2427.0,199.0646,199.1212,199.0363,199.1023,2427.0
2020-12-28 13:10:00,211.11,211.17,211.09,211.09,4457.0,199.0929,199.1495,199.074,199.074,4457.0
2020-12-28 13:20:00,211.1,211.15,211.08,211.14,3393.0,199.0835,199.1306,199.0646,199.1212,3393.0
2020-12-28 13:30:00,211.15,211.26,211.15,211.26,2331.0,199.1306,199.2343,199.1306,199.2343,2331.0
2020-12-28 13:40:00,211.2,211.27,211.18,211.19,5815.0,199.1778,199.2438,199.1589,199.1683,5815.0
2020-12-28 13:50:00,211.15,211.22,211.15,211.2,1679.0,199.1306,199.1966,199.1306,199.1778,1679.0
2020-12-28 14:00:00,211.18,211.26,211.17,211.22,5784.0,199.1589,199.2343,199.1495,199.1966,5784.0
2020-12-28 14:10:00,211.23,211.35,211.22,211.35,6190.0,199.2061,199.3192,199.1966,199.3192,6190.0
2020-12-28 14:20:00,211.35,211.35,211.27,211.31,3477.0,199.3192,199.3192,199.2438,199.2815,3477.0
2020-12-28 14:30:00,211.3,211.33,211.26,211.31,7772.0,199.2721,199.3004,199.2343,199.2815,7772.0
2020-12-28 14:40:00,211.32,211.35,211.28,211.33,7281.0,199.2909,199.3192,199.2532,199.3004,7281.0
2020-12-28 14:50:00,211.32,211.32,211.23,211.25,15279.0,199.2909,199.2909,199.2061,199.2249,15279.0
2020-12-28 15:00:00,211.26,211.36,211.26,211.3,7823.0,199.2343,199.3287,199.2343,199.2721,7823.0
2020-12-28 15:10:00,211.27,211.29,211.23,211.25,3257.0,199.2438,199.2626,199.2061,199.2249,3257.0
2020-12-28 15:20:00,211.26,211.26,211.05,211.06,4581.0,199.2343,199.2343,199.0363,199.0457,4581.0
2020-12-28 15:30:00,211.05,211.11,210.96,211.01,10066.0,199.0363,199.0929,198.9514,198.9986,10066.0
2020-12-28 15:40:00,210.96,211.17,210.92,211.08,13350.0,198.9514,199.1495,198.9137,199.0646,13350.0
2020-12-28 15:50:00,211.11,211.14,210.97,210.97,20078.0,199.0929,199.1212,198.9609,198.9609,20078.0
2020-12-29 09:30:00,212.09,212.13,211.71,211.9,10083.0,200.0171,200.0548,199.6587,199.8379,10083.0
2020-12-29 09:40:00,211.84,211.93,211.79,211.8,7302.0,199.7813,199.8662,199.7342,199.7436,7302.0
2020-12-29 09:50:00,211.82,211.83,210.94,211.07,139925.0,199.7625,199.7719,198.9326,199.0552,139925.0
2020-12-29 10:00:00,211.08,211.32,210.97,211.08,27937.0,199.0646,199.2909,198.9609,199.0646,27937.0
2020-12-29 10:10:00,210.81,210.84,210.59,210.79,13446.0,198.81,198.8383,198.6025,198.7911,13446.0
2020-12-29 10:20:00,210.81,211.12,210.81,210.97,4100.0,198.81,199.1023,198.81,198.9609,4100.0
2020-12-29 10:30:00,210.93,211.14,210.92,211.14,3785.0,198.9231,199.1212,198.9137,199.1212,3785.0
2020-12-29 10:40:00,211.01,211.24,211.01,211.14,2221.0,198.9986,199.2155,198.9986,199.1212,2221.0
2020-12-29 10:50:00,211.12,211.25,210.99,211.24,9371.0,199.1023,199.2249,198.9797,199.2155,9371.0
2020-12-29 11:00:00,211.2,211.2,211.01,211.08,3075.0,199.1778,199.1778,198.9986,199.0646,3075.0
2020-12-29 11:10:00,211.11,211.11,210.76,210.76,6552.0,199.0929,199.0929,198.7628,198.7628,6552.0
2020-12-29 11:20:00,210.89,211.12,210.89,211.07,2926.0,198.8854,199.1023,198.8854,199.0552,2926.0
2020-12-29 11:30:00,211.15,211.22,211.05,211.22,2728.0,199.1306,199.1966,199.0363,199.1966,2728.0
2020-12-29 11:40:00,211.2,211.2,211.07,211.15,7140.0,199.1778,199.1778,199.0552,199.1306,7140.0
2020-12-29 11:50:00,211.19,211.19,211.01,211.07,9426.0,199.1683,199.1683,198.9986,199.0552,9426.0
2020-12-29 12:00:00,211.06,211.11,210.98,211.11,8098.0,199.0457,199.0929,198.9703,199.0929,8098.0
2020-12-29 12:10:00,211.01,211.01,210.84,210.91,5145.0,198.9986,198.9986,198.8383,198.9043,5145.0
2020-12-29 12:20:00,210.81,210.82,210.63,210.78,5042.0,198.81,198.8194,198.6402,198.7817,5042.0
2020-12-29 12:30:00,210.73,210.73,210.28,210.3,6091.0,198.7345,198.7345,198.3101,198.329,6091.0
2020-12-29 12:40:00,210.44,210.51,210.18,210.26,2053.0,198.461,198.527,198.2158,198.2913,2053.0
2020-12-29 12:50:00,210.24,210.37,210.1,210.37,2503.0,198.2724,198.395,198.1404,198.395,2503.0
2020-12-29 13:00:00,210.42,210.43,210.32,210.38,3215.0,198.4422,198.4516,198.3479,198.4044,3215.0
2020-12-29 13:10:00,210.37,210.51,210.27,210.44,4707.0,198.395,198.527,198.3007,198.461,4707.0
2020-12-29 13:20:00,210.5,210.56,210.46,210.55,2590.0,198.5176,198.5742,198.4799,198.5648,2590.0
2020-12-29 13:30:00,210.54,210.57,210.45,210.46,4043.0,198.5553,198.5836,198.4705,198.4799,4043.0
2020-12-29 13:40:00,210.46,210.48,210.4,210.48,4391.0,198.4799,198.4987,198.4233,198.4987,4391.0
2020-12-29 13:50:00,210.51,210.65,210.48,210.63,4438.0,198.527,198.6591,198.4987,198.6402,4438.0
2020-12-29 14:00:00,210.6,210.6,210.34,210.34,5031.0,198.6119,198.6119,198.3667,198.3667,5031.0
2020-12-29 14:10:00,210.33,210.37,210.2,210.28,3627.0,198.3573,198.395,198.2347,198.3101,3627.0
2020-12-29 14:20:00,210.29,210.35,210.21,210.21,4448.0,198.3196,198.3761,198.2441,198.2441,4448.0
2020-12-29 14:30:00,210.25,210.27,210.16,210.27,6314.0,198.2818,198.3007,198.197,198.3007,6314.0
2020-12-29 14:40:00,210.23,210.27,210.14,210.19,15228.0,198.263,198.3007,198.1781,198.2253,15228.0
2020-12-29 14:50:00,210.34,210.43,210.34,210.38,4172.0,198.3667,198.4516,198.3667,198.4044,4172.0
2020-12-29 15:00:00,210.45,210.45,210.27,210.3,3559.0,198.4705,198.4705,198.3007,198.329,3559.0
2020-12-29 15:10:00,210.43,210.65,210.43,210.65,6349.0,198.4516,198.6591,198.4516,198.6591,6349.0
2020-12-29 15:20:00,210.63,210.78,210.62,210.73,10180.0,198.6402,198.7817,198.6308,198.7345,10180.0
2020-12-29 15:30:00,210.76,210.78,210.64,210.72,13430.0,198.7628,198.7817,198.6496,198.7251,13430.0
2020-12-29 15:40:00,210.71,210.72,210.53,210.53,20868.0,198.7157,198.7251,198.5459,198.5459,20868.0
2020-12-29 15:50:00,210.56,210.63,210.33,210.49,93896.0,198.5742,198.6402,198.3573,198.5082,93896.0
2020-12-30 09:30:00,211.13,211.33,211.07,211.28,8031.0,199.1117,199.3004,199.0552,199.2532,8031.0
2020-12-30 09:40:00,211.26,211.42,211.23,211.33,7669.0,199.2343,199.3852,199.2061,199.3004,7669.0
2020-12-30 09:50:00,211.27,211.41,211.27,211.41,600.0,199.2438,199.3758,199.2438,199.3758,600.0
2020-12-30 10:00:00,211.43,211.52,211.37,211.38,3185.0,199.3947,199.4795,199.3381,199.3475,3185.0
2020-12-30 10:10:00,211.4,211.4,211.29,211.33,3376.0,199.3664,199.3664,199.2626,199.3004,3376.0
2020-12-30 10:20:00,211.33,211.42,211.33,211.41,2125.0,199.3004,199.3852,199.3004,199.3758,2125.0
2020-12-30 10:30:00,211.4,211.4,211.15,211.15,2226.0,199.3664,199.3664,199.1306,199.1306,2226.0
2020-12-30 10:40:00,211.1,211.36,211.09,211.35,5822.0,199.0835,199.3287,199.074,199.3192,5822.0
2020-12-30 10:50:00,211.35,211.4,211.27,211.27,6111.0,199.3192,199.3664,199.2438,199.2438,6111.0
2020-12-30 11:00:00,211.36,211.4,211.26,211.37,5752.0,199.3287,199.3664,199.2343,199.3381,5752.0
2020-12-30 11:10:00,211.31,211.33,211.24,211.3,5356.0,199.2815,199.3004,199.2155,199.2721,5356.0
2020-12-30 11:20:00,211.25,211.36,211.21,211.23,10063.0,199.2249,199.3287,199.1872,199.2061,10063.0
2020-12-30 11:30:00,211.12,211.28,211.12,211.25,7679.0,199.1023,199.2532,199.1023,199.2249,7679.0
2020-12-30 11:40:00,211.17,211.28,211.07,211.08,4022.0,199.1495,199.2532,199.0552,199.0646,4022.0
2020-12-30 11:50:00,211.13,211.23,211.11,211.14,5692.0,199.1117,199.2061,199.0929,199.1212,5692.0
2020-12-30 12:00:00,211.19,211.26,211.13,211.18,84756.0,199.1683,199.2343,199.1117,199.1589,84756.0
2020-12-30 12:10:00,211.18,211.29,211.17,211.25,10111.0,199.1589,199.2626,199.1495,199.2249,10111.0
2020-12-30 12:20:00,211.23,211.31,211.17,211.31,2504.0,199.2061,199.2815,199.1495,199.2815,2504.0
2020-12-30 12:30:00,211.28,211.28,211.22,211.23,4066.0,199.2532,199.2532,199.1966,199.2061,4066.0
2020-12-30 12:40:00,211.19,211.2,211.08,211.15,5102.0,199.1683,199.1778,199.0646,199.1306,5102.0
2020-12-30 12:50:00,211.1,211.13,211.06,211.13,5133.0,199.0835,199.1117,199.0457,199.1117,5133.0
2020-12-30 13:00:00,211.13,211.25,211.13,211.23,4876.0,199.1117,199.2249,199.1117,199.2061,4876.0
2020-12-30 13:10:00,211.23,211.23,211.18,211.22,4331.0,199.2061,199.2061,199.1589,199.1966,4331.0
2020-12-30 13:20:00,211.22,211.23,211.1,211.1,6179.0,199.1966,199.2061,199.0835,199.0835,6179.0
2020-12-30 13:30:00,211.13,211.17,211.1,211.11,9655.0,199.1117,199.1495,199.0835,199.0929,9655.0
2020-12-30 13:40:00,211.09,211.26,211.08,211.25,9551.0,199.074,199.2343,199.0646,199.2249,9551.0
2020-12-30 13:50:00,211.22,211.22,211.12,211.13,6876.0,199.1966,199.1966,199.1023,199.1117,6876.0
2020-12-30 14:00:00,211.12,211.16,211.01,211.03,4835.0,199.1023,199.14,198.9986,199.0174,4835.0
2020-12-30 14:10:00,211.05,211.05,210.91,210.93,13887.0,199.0363,199.0363,198.9043,198.9231,13887.0
2020-12-30 14:20:00,210.95,210.98,210.93,210.94,31700.0,198.942,198.9703,198.9231,198.9326,31700.0
2020-12-30 14:30:00,210.96,210.97,210.83,210.85,3481.0,198.9514,198.9609,198.8288,198.8477,3481.0
2020-12-30 14:40:00,210.86,210.99,210.86,210.97,19728.0,198.8571,198.9797,198.8571,198.9609,19728.0
2020-12-30 14:50:00,210.94,210.95,210.77,210.85,6560.0,198.9326,198.942,198.7722,198.8477,6560.0
2020-12-30 15:00:00,210.86,210.86,210.73,210.83,9109.0,198.8571,198.8571,198.7345,198.8288,9109.0
2020-12-30 15:10:00,210.82,210.85,210.73,210.75,5905.0,198.8194,198.8477,198.7345,198.7534,5905.0
2020-12-30 15:20:00,210.74,210.84,210.74,210.83,9175.0,198.7439,198.8383,198.7439,198.8288,9175.0
2020-12-30 15:30:00,210.86,210.95,210.82,210.94,7857.0,198.8571,198.942,198.8194,198.9326,7857.0
2020-12-30 15:40:00,210.95,211.02,210.86,210.87,13700.0,198.942,199.008,198.8571,198.8665,13700.0
2020-12-30 15:50:00,210.89,211.16,210.78,210.9,60372.0,198.8854,199.14,198.7817,198.8948,60372.0
2020-12-31 09:30:00,210.85,210.9,210.46,210.49,20522.0,198.8477,198.8948,198.4799,198.5082,20522.0
2020-12-31 09:40:00,210.59,210.66,210.44,210.55,3900.0,198.6025,198.6685,198.461,198.5648,3900.0
2020-12-31 09:50:00,210.52,210.63,210.42,210.6,5861.0,198.5365,198.6402,198.4422,198.6119,5861.0
2020-12-31 10:00:00,210.65,210.95,210.65,210.8,7112.0,198.6591,198.942,198.6591,198.8005,7112.0
2020-12-31 10:10:00,210.76,210.93,210.72,210.93,6285.0,198.7628,198.9231,198.7251,198.9231,6285.0
2020-12-31 10:20:00,210.91,210.98,210.8,210.8,5611.0,198.9043,198.9703,198.8005,198.8005,5611.0
2020-12-31 10:30:00,210.82,210.89,210.79,210.81,6304.0,198.8194,198.8854,198.7911,198.81,6304.0
2020-12-31 10:40:00,210.86,210.92,210.81,210.86,7527.0,198.8571,198.9137,198.81,198.8571,7527.0
2020-12-31 10:50:00,210.85,210.91,210.8,210.8,16056.0,198.8477,198.9043,198.8005,198.8005,16056.0
2020-12-31 11:00:00,210.81,210.91,210.79,210.81,3457.0,198.81,198.9043,198.7911,198.81,3457.0
2020-12-31 11:10:00,210.76,210.81,210.63,210.81,12463.0,198.7628,198.81,198.6402,198.81,12463.0
2020-12-31 11:20:00,210.74,210.82,210.72,210.74,5732.0,198.7439,198.8194,198.7251,198.7439,5732.0
2020-12-31 11:30:00,210.72,210.76,210.59,210.65,4949.0,198.7251,198.7628,198.6025,198.6591,4949.0
2020-12-31 11:40:00,210.62,210.66,210.58,210.6,8192.0,198.6308,198.6685,198.5931,198.6119,8192.0
2020-12-31 11:50:00,210.65,210.68,210.5,210.54,50030.0,198.6591,198.6874,198.5176,198.5553,50030.0
2020-12-31 12:00:00,210.55,210.66,210.52,210.66,12544.0,198.5648,198.6685,198.5365,198.6685,12544.0
2020-12-31 12:10:00,210.64,210.69,210.61,210.67,4354.0,198.6496,198.6968,198.6213,198.6779,4354.0
2020-12-31 12:20:00,210.63,210.77,210.63,210.74,3736.0,198.6402,198.7722,198.6402,198.7439,3736.0
2020-12-31 12:30:00,210.75,210.78,210.66,210.74,19225.0,198.7534,198.7817,198.6685,198.7439,19225.0
2020-12-31 12:40:00,210.71,210.88,210.71,210.86,7613.0,198.7157,198.876,198.7157,198.8571,7613.0
2020-12-31 12:50:00,210.84,210.84,210.77,210.81,7366.0,198.8383,198.8383,198.7722,198.81,7366.0
2020-12-31 13:00:00,210.83,210.85,210.76,210.76,12461.0,198.8288,198.8477,198.7628,198.7628,12461.0
2020-12-31 13:10:00,210.75,210.84,210.74,210.84,3431.0,198.7534,198.8383,198.7439,198.8383,3431.0
2020-12-31 13:20:00,210.82,210.82,210.74,210.76,5737.0,198.8194,198.8194,198.7439,198.7628,5737.0
2020-12-31 13:30:00,210.77,210.79,210.73,210.74,7587.0,198.7722,198.7911,198.7345,198.7439,7587.0
2020-12-31 13:40:00,210.75,210.75,210.66,210.67,8213.0,198.7534,198.7534,198.6685,198.6779,8213.0
2020-12-31 13:50:00,210.7,210.75,210.65,210.73,7151.0,198.7062,198.7534,198.6591,198.7345,7151.0
2020-12-31 14:00:00,210.73,210.74,210.58,210.73,11540.0,198.7345,198.7439,198.5931,198.7345,11540.0
2020-12-31 14:10:00,210.73,211.17,210.71,211.09,16380.0,198.7345,199.1495,198.7157,199.074,16380.0
2020-12-31 14:20:00,211.14,211.14,211.03,211.08,4815.0,199.1212,199.1212,199.0174,199.0646,4815.0
2020-12-31 14:30:00,211.09,211.38,211.09,211.3,9311.0,199.074,199.3475,199.074,199.2721,9311.0
2020-12-31 14:40:00,211.31,211.39,211.28,211.32,8300.0,199.2815,199.3569,199.2532,199.2909,8300.0
2020-12-31 14:50:00,211.33,211.34,211.22,211.22,6106.0,199.3004,199.3098,199.1966,199.1966,6106.0
2020-12-31 15:00:00,211.24,211.51,211.23,211.5,11386.0,199.2155,199.4701,199.2061,199.4607,11386.0
2020-12-31 15:10:00,211.49,211.72,211.49,211.67,14121.0,199.4513,199.6682,199.4513,199.621,14121.0
2020-12-31 15:20:00,211.65,211.65,211.53,211.54,10455.0,199.6021,199.6021,199.489,199.4984,10455.0
2020-12-31 15:30:00,211.54,211.7,211.49,211.57,17460.0,199.4984,199.6493,199.4513,199.5267,17460.0
2020-12-31 15:40:00,211.56,211.7,211.42,211.6,14891.0,199.5173,199.6493,199.3852,199.555,14891.0
2020-12-31 15:50:00,211.65,212.16,211.65,211.82,328127.0,199.6021,200.0831,199.6021,199.7625,328127.0
2021-01-04 09:30:00,212.76,212.99,211.75,211.82,31456.0,200.649,200.8659,199.6965,199.7625,31456.0
2021-01-04 09:40:00,211.72,211.98,211.61,211.89,17629.0,199.6682,199.9134,199.5644,199.8285,17629.0
2021-01-04 09:50:00,211.89,211.89,211.29,211.47,21961.0,199.8285,199.8285,199.2626,199.4324,21961.0
2021-01-04 10:00:00,211.48,211.65,211.07,211.18,85657.0,199.4418,199.6021,199.0552,199.1589,85657.0
2021-01-04 10:10:00,211.23,211.23,210.95,211.03,40712.0,199.2061,199.2061,198.942,199.0174,40712.0
2021-01-04 10:20:00,210.96,211.13,210.92,211.08,16092.0,198.9514,199.1117,198.9137,199.0646,16092.0
2021-01-04 10:30:00,211.05,211.13,210.54,210.61,30400.0,199.0363,199.1117,198.5553,198.6213,30400.0
2021-01-04 10:40:00,210.67,210.87,210.24,210.3,3993.0,198.6779,198.8665,198.2724,198.329,3993.0
2021-01-04 10:50:00,210.28,210.28,209.44,209.52,18189.0,198.3101,198.3101,197.5179,197.5934,18189.0
2021-01-04 11:00:00,209.48,209.71,208.33,208.56,31673.0,197.5557,197.7726,196.4711,196.688,31673.0
2021-01-04 11:10:00,208.47,209.18,208.29,209.07,8234.0,196.6032,197.2727,196.4334,197.169,8234.0
2021-01-04 11:20:00,209.19,209.2,208.81,209.04,3708.0,197.2822,197.2916,196.9238,197.1407,3708.0
2021-01-04 11:30:00,209.02,209.02,208.62,208.75,17312.0,197.1219,197.1219,196.7446,196.8672,17312.0
2021-01-04 11:40:00,208.69,208.77,208.57,208.59,24868.0,196.8106,196.8861,196.6975,196.7163,24868.0
2021-01-04 11:50:00,208.64,208.66,207.87,207.94,16928.0,196.7635,196.7823,196.0373,196.1033,16928.0
2021-01-04 12:00:00,207.89,208.01,207.46,207.46,4917.0,196.0562,196.1693,195.6507,195.6507,4917.0
2021-01-04 12:10:00,207.4,207.4,206.7,207.4,8401.0,195.5941,195.5941,194.9339,195.5941,8401.0
2021-01-04 12:20:00,207.23,207.61,207.23,207.58,8433.0,195.4337,195.7921,195.4337,195.7638,8433.0
2021-01-04 12:30:00,207.41,207.54,207.05,207.23,50007.0,195.6035,195.7261,195.264,195.4337,50007.0
2021-01-04 12:40:00,206.99,207.02,206.84,206.99,20458.0,195.2074,195.2357,195.0659,195.2074,20458.0
2021-01-04 12:50:00,206.94,207.61,206.85,207.47,14190.0,195.1603,195.7921,195.0754,195.6601,14190.0
2021-01-04 13:00:00,207.49,207.72,207.43,207.68,9016.0,195.6789,195.8959,195.6224,195.8581,9016.0
2021-01-04 13:10:00,207.77,208.21,207.75,208.14,9426.0,195.943,196.358,195.9241,196.2919,9426.0
2021-01-04 13:20:00,208.19,208.65,208.19,208.43,7876.0,196.3391,196.7729,196.3391,196.5654,7876.0
2021-01-04 13:30:00,208.43,208.43,208.17,208.35,3869.0,196.5654,196.5654,196.3202,196.49,3869.0
2021-01-04 13:40:00,208.41,208.57,208.34,208.52,8281.0,196.5466,196.6975,196.4806,196.6503,8281.0
2021-01-04 13:50:00,208.51,208.84,208.5,208.82,5866.0,196.6409,196.9521,196.6315,196.9332,5866.0
2021-01-04 14:00:00,208.79,208.83,208.28,208.28,6238.0,196.9049,196.9427,196.424,196.424,6238.0
2021-01-04 14:10:00,208.28,208.39,208.05,208.34,9675.0,196.424,196.5277,196.2071,196.4806,9675.0
2021-01-04 14:20:00,208.33,208.5,208.27,208.32,6982.0,196.4711,196.6315,196.4145,196.4617,6982.0
2021-01-04 14:30:00,208.29,208.29,207.93,208.1,21432.0,196.4334,196.4334,196.0939,196.2542,21432.0
2021-01-04 14:40:00,208.16,208.2,208.02,208.14,9738.0,196.3108,196.3485,196.1788,196.2919,9738.0
2021-01-04 14:50:00,207.86,208.49,207.71,208.48,10374.0,196.0279,196.622,195.8864,196.6126,10374.0
2021-01-04 15:00:00,208.48,208.58,207.96,208.26,43808.0,196.6126,196.7069,196.1222,196.4051,43808.0
2021-01-04 15:10:00,208.24,208.45,208.1,208.22,21428.0,196.3863,196.5843,196.2542,196.3674,21428.0
2021-01-04 15:20:00,208.23,208.34,208.17,208.25,9615.0,196.3768,196.4806,196.3202,196.3957,9615.0
2021-01-04 15:30:00,208.28,208.79,208.08,208.79,12845.0,196.424,196.9049,196.2354,196.9049,12845.0
2021-01-04 15:40:00,208.79,209.16,208.7,209.16,16829.0,196.9049,197.2539,196.8201,197.2539,16829.0
2021-01-04 15:50:00,209.25,209.25,208.69,208.9,59644.0,197.3388,197.3388,196.8106,197.0087,59644.0
2021-01-05 09:30:00,208.56,209.65,208.56,209.65,10806.0,196.688,197.716,196.688,197.716,10806.0
2021-01-05 09:40:00,209.98,209.99,209.65,209.9,5522.0,198.0272,198.0366,197.716,197.9518,5522.0
2021-01-05 09:50:00,209.92,209.94,209.74,209.81,9642.0,197.9706,197.9895,197.8009,197.8669,9642.0
2021-01-05 10:00:00,209.86,210.11,209.73,209.82,4064.0,197.914,198.1498,197.7914,197.8763,4064.0
2021-01-05 10:10:00,209.83,209.96,209.34,209.38,6330.0,197.8857,198.0083,197.4236,197.4614,6330.0
2021-01-05 10:20:00,209.5,209.6,209.38,209.51,3723.0,197.5745,197.6688,197.4614,197.584,3723.0
2021-01-05 10:30:00,209.54,209.54,209.24,209.25,6095.0,197.6123,197.6123,197.3293,197.3388,6095.0
2021-01-05 10:40:00,209.31,209.32,208.89,209.23,5036.0,197.3953,197.4048,196.9993,197.3199,5036.0
2021-01-05 10:50:00,209.3,209.65,209.14,209.14,4253.0,197.3859,197.716,197.235,197.235,4253.0
2021-01-05 11:00:00,209.08,209.33,209.04,209.04,2662.0,197.1784,197.4142,197.1407,197.1407,2662.0
2021-01-05 11:10:00,209.11,209.11,208.84,208.9,1573.0,197.2067,197.2067,196.9521,197.0087,1573.0
2021-01-05 11:20:00,208.99,209.5,208.99,209.46,8808.0,197.0936,197.5745,197.0936,197.5368,8808.0
2021-01-05 11:30:00,209.45,209.61,209.45,209.59,3893.0,197.5274,197.6783,197.5274,197.6594,3893.0
2021-01-05 11:40:00,209.63,209.72,209.61,209.62,2456.0,197.6971,197.782,197.6783,197.6877,2456.0
2021-01-05 11:50:00,209.72,209.72,209.52,209.56,12145.0,197.782,197.782,197.5934,197.6311,12145.0
2021-01-05 12:00:00,209.8,209.96,209.8,209.94,3408.0,197.8575,198.0083,197.8575,197.9895,3408.0
2021-01-05 12:10:00,209.91,209.95,209.59,209.71,10871.0,197.9612,197.9989,197.6594,197.7726,10871.0
2021-01-05 12:20:00,209.65,209.72,209.64,209.68,3910.0,197.716,197.782,197.7066,197.7443,3910.0
2021-01-05 12:30:00,209.68,209.76,209.66,209.68,1131.0,197.7443,197.8197,197.7254,197.7443,1131.0
2021-01-05 12:40:00,209.79,209.79,209.71,209.74,1875.0,197.848,197.848,197.7726,197.8009,1875.0
2021-01-05 12:50:00,209.73,210.0,209.73,210.0,4174.0,197.7914,198.0461,197.7914,198.0461,4174.0
2021-01-05 13:00:00,209.98,210.09,209.96,209.96,3805.0,198.0272,198.1309,198.0083,198.0083,3805.0
2021-01-05 13:10:00,209.94,210.03,209.93,209.99,2106.0,197.9895,198.0744,197.9801,198.0366,2106.0
2021-01-05 13:20:00,209.98,209.98,209.91,209.97,3214.0,198.0272,198.0272,197.9612,198.0178,3214.0
2021-01-05 13:30:00,209.97,210.02,209.95,209.98,1513.0,198.0178,198.0649,197.9989,198.0272,1513.0
2021-01-05 13:40:00,210.02,210.16,210.0,210.12,3063.0,198.0649,198.197,198.0461,198.1592,3063.0
2021-01-05 13:50:00,210.12,210.18,210.07,210.18,3789.0,198.1592,198.2158,198.1121,198.2158,3789.0
2021-01-05 14:00:00,210.22,210.86,210.22,210.83,7290.0,198.2535,198.8571,198.2535,198.8288,7290.0
2021-01-05 14:10:00,210.83,210.88,210.76,210.78,6290.0,198.8288,198.876,198.7628,198.7817,6290.0
2021-01-05 14:20:00,210.81,210.89,210.73,210.85,46686.0,198.81,198.8854,198.7345,198.8477,46686.0
2021-01-05 14:30:00,210.96,211.03,210.78,210.79,8720.0,198.9514,199.0174,198.7817,198.7911,8720.0
2021-01-05 14:40:00,210.78,210.81,210.72,210.77,10679.0,198.7817,198.81,198.7251,198.7722,10679.0
2021-01-05 14:50:00,210.71,210.71,210.43,210.45,8337.0,198.7157,198.7157,198.4516,198.4705,8337.0
2021-01-05 15:00:00,210.51,210.84,210.51,210.81,13133.0,198.527,198.8383,198.527,198.81,13133.0
2021-01-05 15:10:00,210.74,210.83,210.53,210.61,3205.0,198.7439,198.8288,198.5459,198.6213,3205.0
2021-01-05 15:20:00,210.58,210.58,210.29,210.29,3714.0,198.5931,198.5931,198.3196,198.3196,3714.0
2021-01-05 15:30:00,210.34,210.45,210.25,210.29,5821.0,198.3667,198.4705,198.2818,198.3196,5821.0
2021-01-05 15:40:00,210.31,210.68,210.29,210.68,6096.0,198.3384,198.6874,198.3196,198.6874,6096.0
2021-01-05 15:50:00,210.77,210.77,210.39,210.57,28620.0,198.7722,198.7722,198.4139,198.5836,28620.0
2021-01-06 09:30:00,209.39,210.45,209.38,210.33,33166.0,197.4708,198.4705,197.4614,198.3573,33166.0
2021-01-06 09:40:00,210.2,210.97,210.2,210.97,108694.0,198.2347,198.9609,198.2347,198.9609,108694.0
2021-01-06 09:50:00,210.83,211.2,210.83,210.96,95351.0,198.8288,199.1778,198.8288,198.9514,95351.0
2021-01-06 10:00:00,211.09,211.35,210.92,211.34,41979.0,199.074,199.3192,198.9137,199.3098,41979.0
2021-01-06 10:10:00,211.43,211.83,211.43,211.79,26987.0,199.3947,199.7719,199.3947,199.7342,26987.0
2021-01-06 10:20:00,211.72,212.01,211.63,211.93,15138.0,199.6682,199.9417,199.5833,199.8662,15138.0
2021-01-06 10:30:00,212.09,212.38,212.09,212.34,43929.0,200.0171,200.2906,200.0171,200.2529,43929.0
2021-01-06 10:40:00,212.32,212.67,212.32,212.66,31604.0,200.234,200.5641,200.234,200.5547,31604.0
2021-01-06 10:50:00,212.74,212.97,212.58,212.66,64853.0,200.6301,200.847,200.4792,200.5547,64853.0
2021-01-06 11:00:00,212.63,212.96,212.6,212.96,16499.0,200.5264,200.8376,200.4981,200.8376,16499.0
2021-01-06 11:10:00,212.94,213.22,212.85,213.21,14033.0,200.8187,201.0828,200.7338,201.0733,14033.0
2021-01-06 11:20:00,213.26,213.26,213.02,213.09,11650.0,201.1205,201.1205,200.8942,200.9602,11650.0
2021-01-06 11:30:00,213.13,213.18,212.69,212.69,13341.0,200.9979,201.0451,200.5829,200.5829,13341.0
2021-01-06 11:40:00,212.69,212.93,212.68,212.93,14251.0,200.5829,200.8093,200.5735,200.8093,14251.0
2021-01-06 11:50:00,212.88,212.99,212.87,212.87,5686.0,200.7621,200.8659,200.7527,200.7527,5686.0
2021-01-06 12:00:00,212.88,213.21,212.88,213.05,11404.0,200.7621,201.0733,200.7621,200.9225,11404.0
2021-01-06 12:10:00,213.04,213.24,212.96,213.23,10515.0,200.913,201.1016,200.8376,201.0922,10515.0
2021-01-06 12:20:00,213.13,213.2,212.9,213.12,26234.0,200.9979,201.0639,200.781,200.9885,26234.0
2021-01-06 12:30:00,213.14,213.32,213.13,213.19,12535.0,201.0073,201.1771,200.9979,201.0545,12535.0
2021-01-06 12:40:00,213.22,213.31,213.16,213.31,8323.0,201.0828,201.1677,201.0262,201.1677,8323.0
2021-01-06 12:50:00,213.31,213.54,213.31,213.47,11242.0,201.1677,201.3846,201.1677,201.3185,11242.0
2021-01-06 13:00:00,213.5,213.59,213.4,213.41,12380.0,201.3468,201.4317,201.2525,201.262,12380.0
2021-01-06 13:10:00,213.46,213.73,213.44,213.44,8550.0,201.3091,201.5637,201.2903,201.2903,8550.0
2021-01-06 13:20:00,213.34,213.43,213.29,213.29,9406.0,201.1959,201.2808,201.1488,201.1488,9406.0
2021-01-06 13:30:00,213.38,213.48,213.31,213.48,13005.0,201.2337,201.328,201.1677,201.328,13005.0
2021-01-06 13:40:00,213.5,213.77,213.47,213.69,12556.0,201.3468,201.6015,201.3185,201.526,12556.0
2021-01-06 13:50:00,213.69,213.7,213.48,213.5,14846.0,201.526,201.5355,201.328,201.3468,14846.0
2021-01-06 14:00:00,213.49,213.74,213.49,213.71,62093.0,201.3374,201.5732,201.3374,201.5449,62093.0
2021-01-06 14:10:00,213.65,213.73,212.82,213.0,21526.0,201.4883,201.5637,200.7055,200.8753,21526.0
2021-01-06 14:20:00,213.05,213.2,212.33,212.43,20204.0,200.9225,201.0639,200.2434,200.3377,20204.0
2021-01-06 14:30:00,212.72,213.01,212.09,212.25,20943.0,200.6112,200.8847,200.0171,200.168,20943.0
2021-01-06 14:40:00,212.23,212.69,211.67,211.67,19078.0,200.1491,200.5829,199.621,199.621,19078.0
2021-01-06 14:50:00,211.72,212.35,211.54,212.35,14592.0,199.6682,200.2623,199.4984,200.2623,14592.0
2021-01-06 15:00:00,212.31,212.31,211.71,211.85,15697.0,200.2246,200.2246,199.6587,199.7908,15697.0
2021-01-06 15:10:00,212.1,212.62,212.1,212.32,12549.0,200.0265,200.5169,200.0265,200.234,12549.0
2021-01-06 15:20:00,212.4,212.52,211.56,212.21,17793.0,200.3095,200.4226,199.5173,200.1303,17793.0
2021-01-06 15:30:00,212.25,212.33,211.68,211.69,19355.0,200.168,200.2434,199.6304,199.6399,19355.0
2021-01-06 15:40:00,211.68,212.17,211.67,211.99,16804.0,199.6304,200.0925,199.621,199.9228,16804.0
2021-01-06 15:50:00,212.01,212.03,211.44,211.76,38497.0,199.9417,199.9605,199.4041,199.7059,38497.0
2021-01-07 09:30:00,213.34,213.95,213.31,213.93,18194.0,201.1959,201.7712,201.1677,201.7524,18194.0
2021-01-07 09:40:00,213.8,213.92,213.8,213.88,1300.0,201.6298,201.7429,201.6298,201.7052,1300.0
2021-01-07 09:50:00,213.92,214.46,213.81,214.4,11386.0,201.7429,202.2522,201.6392,202.1956,11386.0
2021-01-07 10:00:00,214.52,214.94,214.36,214.74,22096.0,202.3088,202.7049,202.1579,202.5163,22096.0
2021-01-07 10:10:00,214.8,214.96,214.68,214.95,5988.0,202.5728,202.7237,202.4597,202.7143,5988.0
2021-01-07 10:20:00,214.94,215.11,214.93,215.03,12701.0,202.7049,202.8652,202.6954,202.7897,12701.0
2021-01-07 10:30:00,214.98,215.15,214.98,215.12,1763.0,202.7426,202.9029,202.7426,202.8746,1763.0
2021-01-07 10:40:00,215.04,215.26,215.01,215.24,17686.0,202.7992,203.0067,202.7709,202.9878,17686.0
2021-01-07 10:50:00,215.12,215.2,215.11,215.17,3286.0,202.8746,202.9501,202.8652,202.9218,3286.0
2021-01-07 11:00:00,215.28,215.45,215.18,215.22,25827.0,203.0255,203.1858,202.9312,202.9689,25827.0
2021-01-07 11:10:00,215.07,215.07,214.98,214.98,1479.0,202.8275,202.8275,202.7426,202.7426,1479.0
2021-01-07 11:20:00,215.08,215.15,215.0,215.0,49470.0,202.8369,202.9029,202.7615,202.7615,49470.0
2021-01-07 11:30:00,215.07,215.19,214.97,215.18,27882.0,202.8275,202.9406,202.7332,202.9312,27882.0
2021-01-07 11:40:00,215.06,215.17,215.05,215.12,6231.0,202.818,202.9218,202.8086,202.8746,6231.0
2021-01-07 11:50:00,215.05,215.06,214.89,214.92,28749.0,202.8086,202.818,202.6577,202.686,28749.0
2021-01-07 12:00:00,214.96,214.96,214.85,214.9,1206.0,202.7237,202.7237,202.62,202.6671,1206.0
2021-01-07 12:10:00,214.9,214.91,214.72,214.72,3184.0,202.6671,202.6766,202.4974,202.4974,3184.0
2021-01-07 12:20:00,214.7,214.8,214.68,214.72,24837.0,202.4785,202.5728,202.4597,202.4974,24837.0
2021-01-07 12:30:00,214.86,214.87,214.84,214.86,600.0,202.6294,202.6389,202.6106,202.6294,600.0
2021-01-07 12:40:00,214.85,214.85,214.79,214.84,4323.0,202.62,202.62,202.5634,202.6106,4323.0
2021-01-07 12:50:00,214.83,215.05,214.79,215.0,3842.0,202.6011,202.8086,202.5634,202.7615,3842.0
2021-01-07 13:00:00,215.03,215.03,214.85,214.87,600.0,202.7897,202.7897,202.62,202.6389,600.0
2021-01-07 13:10:00,214.84,214.98,214.84,214.92,45358.0,202.6106,202.7426,202.6106,202.686,45358.0
2021-01-07 13:20:00,214.94,214.94,214.82,214.82,6552.0,202.7049,202.7049,202.5917,202.5917,6552.0
2021-01-07 13:30:00,214.89,215.03,214.89,215.03,5861.0,202.6577,202.7897,202.6577,202.7897,5861.0
2021-01-07 13:40:00,215.0,215.06,214.89,214.89,2508.0,202.7615,202.818,202.6577,202.6577,2508.0
2021-01-07 13:50:00,214.92,215.0,214.92,214.99,3721.0,202.686,202.7615,202.686,202.752,3721.0
2021-01-07 14:00:00,215.06,215.15,215.04,215.12,4575.0,202.818,202.9029,202.7992,202.8746,4575.0
2021-01-07 14:10:00,215.09,215.11,215.01,215.01,39481.0,202.8463,202.8652,202.7709,202.7709,39481.0
2021-01-07 14:20:00,214.99,215.05,214.88,214.89,4424.0,202.752,202.8086,202.6483,202.6577,4424.0
2021-01-07 14:30:00,214.94,215.1,214.94,215.05,7709.0,202.7049,202.8558,202.7049,202.8086,7709.0
2021-01-07 14:40:00,215.07,215.12,215.0,215.06,7895.0,202.8275,202.8746,202.7615,202.818,7895.0
2021-01-07 14:50:00,215.03,215.22,215.0,215.22,4700.0,202.7897,202.9689,202.7615,202.9689,4700.0
2021-01-07 15:00:00,215.22,215.38,215.16,215.27,14955.0,202.9689,203.1198,202.9123,203.0161,14955.0
2021-01-07 15:10:00,215.31,215.31,215.02,215.2,10017.0,203.0538,203.0538,202.7803,202.9501,10017.0
2021-01-07 15:20:00,215.17,215.39,215.17,215.33,6797.0,202.9218,203.1292,202.9218,203.0727,6797.0
2021-01-07 15:30:00,215.33,215.45,215.24,215.42,12820.0,203.0727,203.1858,202.9878,203.1575,12820.0
2021-01-07 15:40:00,215.4,215.52,215.31,215.48,22803.0,203.1387,203.2518,203.0538,203.2141,22803.0
2021-01-07 15:50:00,215.47,215.61,215.14,215.14,17676.0,203.2047,203.3367,202.8935,202.8935,17676.0
2021-01-08 09:30:00,216.17,216.29,215.91,216.19,13847.0,203.8648,203.978,203.6196,203.8837,13847.0
2021-01-08 09:40:00,215.98,216.37,215.94,216.12,11352.0,203.6857,204.0535,203.6479,203.8177,11352.0
2021-01-08 09:50:00,216.12,216.21,215.94,216.07,3869.0,203.8177,203.9026,203.6479,203.7705,3869.0
2021-01-08 10:00:00,216.16,216.38,216.15,216.27,5057.0,203.8554,204.0629,203.846,203.9592,5057.0
2021-01-08 10:10:00,216.3,216.39,216.21,216.31,2389.0,203.9874,204.0723,203.9026,203.9969,2389.0
2021-01-08 10:20:00,216.29,216.31,215.06,215.06,18748.0,203.978,203.9969,202.818,202.818,18748.0
2021-01-08 10:30:00,215.12,215.62,215.12,215.61,12225.0,202.8746,203.3462,202.8746,203.3367,12225.0
2021-01-08 10:40:00,215.61,216.08,215.59,216.08,18070.0,203.3367,203.78,203.3179,203.78,18070.0
2021-01-08 10:50:00,216.04,216.21,215.98,216.05,4660.0,203.7422,203.9026,203.6857,203.7517,4660.0
2021-01-08 11:00:00,216.14,216.22,215.9,215.93,7529.0,203.8366,203.912,203.6102,203.6385,7529.0
2021-01-08 11:10:00,215.76,215.93,215.55,215.59,7393.0,203.4782,203.6385,203.2801,203.3179,7393.0
2021-01-08 11:20:00,215.67,215.78,215.6,215.71,4255.0,203.3933,203.497,203.3273,203.431,4255.0
2021-01-08 11:30:00,215.66,215.67,215.58,215.59,933.0,203.3839,203.3933,203.3084,203.3179,933.0
2021-01-08 11:40:00,215.64,215.77,215.64,215.64,1539.0,203.365,203.4876,203.365,203.365,1539.0
2021-01-08 11:50:00,215.62,215.87,215.52,215.84,5902.0,203.3462,203.5819,203.2518,203.5536,5902.0
2021-01-08 12:00:00,215.91,215.91,215.53,215.82,4150.0,203.6196,203.6196,203.2613,203.5348,4150.0
2021-01-08 12:10:00,215.86,216.1,215.86,216.04,1104.0,203.5725,203.7988,203.5725,203.7422,1104.0
2021-01-08 12:20:00,216.01,216.01,215.89,215.94,3138.0,203.714,203.714,203.6008,203.6479,3138.0
2021-01-08 12:30:00,215.97,215.99,215.97,215.99,400.0,203.6762,203.6951,203.6762,203.6951,400.0
2021-01-08 12:40:00,215.94,215.99,215.88,215.89,1480.0,203.6479,203.6951,203.5914,203.6008,1480.0
2021-01-08 12:50:00,215.64,215.7,215.58,215.6,5084.0,203.365,203.4216,203.3084,203.3273,5084.0
2021-01-08 13:00:00,215.56,215.58,215.44,215.54,4845.0,203.2896,203.3084,203.1764,203.2707,4845.0
2021-01-08 13:10:00,215.56,215.62,214.97,214.97,4030.0,203.2896,203.3462,202.7332,202.7332,4030.0
2021-01-08 13:20:00,214.92,214.96,214.48,214.89,9991.0,202.686,202.7237,202.2711,202.6577,9991.0
2021-01-08 13:30:00,214.97,214.98,214.28,214.49,3241.0,202.7332,202.7426,202.0824,202.2805,3241.0
2021-01-08 13:40:00,214.33,214.52,214.03,214.52,3755.0,202.1296,202.3088,201.8467,202.3088,3755.0
2021-01-08 13:50:00,214.53,214.82,214.53,214.56,5389.0,202.3182,202.5917,202.3182,202.3465,5389.0
2021-01-08 14:00:00,214.88,215.11,214.78,215.06,7083.0,202.6483,202.8652,202.554,202.818,7083.0
2021-01-08 14:10:00,215.26,215.31,214.98,215.25,4797.0,203.0067,203.0538,202.7426,202.9972,4797.0
2021-01-08 14:20:00,215.15,215.37,215.03,215.29,12280.0,202.9029,203.1104,202.7897,203.0349,12280.0
2021-01-08 14:30:00,215.36,215.41,215.26,215.34,5538.0,203.101,203.1481,203.0067,203.0821,5538.0
2021-01-08 14:40:00,215.23,215.39,215.07,215.34,2468.0,202.9784,203.1292,202.8275,203.0821,2468.0
2021-01-08 14:50:00,215.4,215.67,215.4,215.58,5325.0,203.1387,203.3933,203.1387,203.3084,5325.0
2021-01-08 15:00:00,215.67,215.94,215.63,215.93,16185.0,203.3933,203.6479,203.3556,203.6385,16185.0
2021-01-08 15:10:00,215.94,215.99,215.76,215.87,8730.0,203.6479,203.6951,203.4782,203.5819,8730.0
2021-01-08 15:20:00,215.91,215.92,215.67,215.91,10637.0,203.6196,203.6291,203.3933,203.6196,10637.0
2021-01-08 15:30:00,215.88,216.02,215.74,216.0,5916.0,203.5914,203.7234,203.4593,203.7045,5916.0
2021-01-08 15:40:00,216.12,216.31,216.04,216.26,34274.0,203.8177,203.9969,203.7422,203.9497,34274.0
2021-01-08 15:50:00,216.42,216.49,216.22,216.38,22301.0,204.1006,204.1666,203.912,204.0629,22301.0
2021-01-11 09:30:00,214.5,214.94,214.31,214.69,62514.0,202.2899,202.7049,202.1107,202.4691,62514.0
2021-01-11 09:40:00,214.69,214.92,214.59,214.63,69241.0,202.4691,202.686,202.3748,202.4125,69241.0
2021-01-11 09:50:00,214.51,215.37,214.48,215.3,70134.0,202.2993,203.1104,202.2711,203.0444,70134.0
2021-01-11 10:00:00,215.3,215.45,215.19,215.41,86899.0,203.0444,203.1858,202.9406,203.1481,86899.0
2021-01-11 10:10:00,215.4,215.43,215.17,215.28,79895.0,203.1387,203.167,202.9218,203.0255,79895.0
2021-01-11 10:20:00,215.31,215.69,215.18,215.61,52947.0,203.0538,203.4122,202.9312,203.3367,52947.0
2021-01-11 10:30:00,215.63,215.78,215.59,215.7,59364.0,203.3556,203.497,203.3179,203.4216,59364.0
2021-01-11 10:40:00,215.71,215.75,215.34,215.34,57938.0,203.431,203.4688,203.0821,203.0821,57938.0
2021-01-11 10:50:00,215.32,215.64,215.27,215.62,56846.0,203.0632,203.365,203.0161,203.3462,56846.0
2021-01-11 11:00:00,215.58,215.62,215.4,215.42,69233.0,203.3084,203.3462,203.1387,203.1575,69233.0
2021-01-11 11:10:00,215.42,215.45,215.04,215.44,64847.0,203.1575,203.1858,202.7992,203.1764,64847.0
2021-01-11 11:20:00,215.41,215.82,215.41,215.76,69420.0,203.1481,203.5348,203.1481,203.4782,69420.0
2021-01-11 11:30:00,215.75,215.78,215.6,215.72,19927.0,203.4688,203.497,203.3273,203.4405,19927.0
2021-01-11 11:40:00,215.76,215.76,215.56,215.68,22754.0,203.4782,203.4782,203.2896,203.4027,22754.0
2021-01-11 11:50:00,215.67,215.76,215.63,215.74,42021.0,203.3933,203.4782,203.3556,203.4593,42021.0
2021-01-11 12:00:00,215.74,215.81,215.65,215.71,35070.0,203.4593,203.5253,203.3744,203.431,35070.0
2021-01-11 12:10:00,215.73,215.78,215.64,215.67,10997.0,203.4499,203.497,203.365,203.3933,10997.0
2021-01-11 12:20:00,215.7,215.76,215.68,215.76,3490.0,203.4216,203.4782,203.4027,203.4782,3490.0
2021-01-11 12:30:00,215.78,216.05,215.78,215.94,5319.0,203.497,203.7517,203.497,203.6479,5319.0
2021-01-11 12:40:00,215.95,216.08,215.91,216.06,32303.0,203.6574,203.78,203.6196,203.7611,32303.0
2021-01-11 12:50:00,216.06,216.12,215.91,215.94,8485.0,203.7611,203.8177,203.6196,203.6479,8485.0
2021-01-11 13:00:00,215.97,216.04,215.96,215.97,5447.0,203.6762,203.7422,203.6668,203.6762,5447.0
2021-01-11 13:10:00,216.0,216.08,215.95,216.02,45380.0,203.7045,203.78,203.6574,203.7234,45380.0
2021-01-11 13:20:00,215.93,215.96,215.66,215.66,10470.0,203.6385,203.6668,203.3839,203.3839,10470.0
2021-01-11 13:30:00,215.66,215.71,215.61,215.67,7412.0,203.3839,203.431,203.3367,203.3933,7412.0
2021-01-11 13:40:00,215.64,215.65,215.2,215.25,5390.0,203.365,203.3744,202.9501,202.9972,5390.0
2021-01-11 13:50:00,215.27,215.54,215.27,215.41,4761.0,203.0161,203.2707,203.0161,203.1481,4761.0
2021-01-11 14:00:00,215.36,215.36,215.2,215.34,6603.0,203.101,203.101,202.9501,203.0821,6603.0
2021-01-11 14:10:00,215.32,215.36,215.11,215.12,4894.0,203.0632,203.101,202.8652,202.8746,4894.0
2021-01-11 14:20:00,215.16,215.16,214.91,215.05,19281.0,202.9123,202.9123,202.6766,202.8086,19281.0
2021-01-11 14:30:00,215.02,215.15,215.0,215.04,22545.0,202.7803,202.9029,202.7615,202.7992,22545.0
2021-01-11 14:40:00,215.03,215.35,215.03,215.33,8745.0,202.7897,203.0915,202.7897,203.0727,8745.0
2021-01-11 14:50:00,215.19,215.54,215.17,215.53,6295.0,202.9406,203.2707,202.9218,203.2613,6295.0
2021-01-11 15:00:00,215.52,215.61,215.24,215.26,6594.0,203.2518,203.3367,202.9878,203.0067,6594.0
2021-01-11 15:10:00,215.19,215.25,215.02,215.02,4762.0,202.9406,202.9972,202.7803,202.7803,4762.0
2021-01-11 15:20:00,214.96,215.09,214.79,214.81,10948.0,202.7237,202.8463,202.5634,202.5823,10948.0
2021-01-11 15:30:00,214.82,215.07,214.81,214.82,13667.0,202.5917,202.8275,202.5823,202.5917,13667.0
2021-01-11 15:40:00,214.73,215.24,214.72,215.17,15256.0,202.5068,202.9878,202.4974,202.9218,15256.0
2021-01-11 15:50:00,215.23,215.35,214.96,215.01,45406.0,202.9784,203.0915,202.7237,202.7709,45406.0
2021-01-12 09:30:00,215.28,215.44,215.27,215.3,10541.0,203.0255,203.1764,203.0161,203.0444,10541.0
2021-01-12 09:40:00,215.17,215.27,215.14,215.15,1576.0,202.9218,203.0161,202.8935,202.9029,1576.0
2021-01-12 09:50:00,215.06,215.28,214.7,215.24,2467.0,202.818,203.0255,202.4785,202.9878,2467.0
2021-01-12 10:00:00,215.17,215.31,215.16,215.22,3351.0,202.9218,203.0538,202.9123,202.9689,3351.0
2021-01-12 10:10:00,215.4,215.74,215.3,215.74,4979.0,203.1387,203.4593,203.0444,203.4593,4979.0
2021-01-12 10:20:00,215.72,215.77,215.59,215.59,3213.0,203.4405,203.4876,203.3179,203.3179,3213.0
2021-01-12 10:30:00,215.54,215.63,215.53,215.6,1802.0,203.2707,203.3556,203.2613,203.3273,1802.0
2021-01-12 10:40:00,215.51,215.64,215.29,215.47,2664.0,203.2424,203.365,203.0349,203.2047,2664.0
2021-01-12 10:50:00,215.49,215.56,215.44,215.46,2429.0,203.2236,203.2896,203.1764,203.1953,2429.0
2021-01-12 11:00:00,215.34,215.69,215.34,215.69,6215.0,203.0821,203.4122,203.0821,203.4122,6215.0
2021-01-12 11:10:00,215.7,215.83,215.7,215.75,4762.0,203.4216,203.5442,203.4216,203.4688,4762.0
2021-01-12 11:20:00,215.66,215.68,215.45,215.45,2831.0,203.3839,203.4027,203.1858,203.1858,2831.0
2021-01-12 11:30:00,215.26,215.44,215.26,215.34,13871.0,203.0067,203.1764,203.0067,203.0821,13871.0
2021-01-12 11:40:00,215.32,215.32,215.11,215.13,4381.0,203.0632,203.0632,202.8652,202.8841,4381.0
2021-01-12 11:50:00,215.13,215.13,214.94,215.05,1447.0,202.8841,202.8841,202.7049,202.8086,1447.0
2021-01-12 12:00:00,215.05,215.1,214.37,214.41,8094.0,202.8086,202.8558,202.1673,202.205,8094.0
2021-01-12 12:10:00,214.27,214.43,214.03,214.4,9290.0,202.073,202.2239,201.8467,202.1956,9290.0
2021-01-12 12:20:00,214.41,214.55,214.24,214.55,4694.0,202.205,202.3371,202.0447,202.3371,4694.0
2021-01-12 12:30:00,214.6,214.69,214.35,214.69,5370.0,202.3842,202.4691,202.1485,202.4691,5370.0
2021-01-12 12:40:00,214.71,214.85,214.55,214.74,6737.0,202.488,202.62,202.3371,202.5163,6737.0
2021-01-12 12:50:00,214.73,214.91,214.73,214.9,4340.0,202.5068,202.6766,202.5068,202.6671,4340.0
2021-01-12 13:00:00,214.83,215.02,214.83,214.91,2195.0,202.6011,202.7803,202.6011,202.6766,2195.0
2021-01-12 13:10:00,214.98,215.04,214.93,214.94,1819.0,202.7426,202.7992,202.6954,202.7049,1819.0
2021-01-12 13:20:00,214.92,215.2,214.77,215.18,15879.0,202.686,202.9501,202.5445,202.9312,15879.0
2021-01-12 13:30:00,215.16,215.49,215.12,215.41,16320.0,202.9123,203.2236,202.8746,203.1481,16320.0
2021-01-12 13:40:00,215.42,215.43,215.32,215.34,14747.0,203.1575,203.167,203.0632,203.0821,14747.0
2021-01-12 13:50:00,215.26,215.4,215.24,215.36,12017.0,203.0067,203.1387,202.9878,203.101,12017.0
2021-01-12 14:00:00,215.39,215.65,215.39,215.55,6817.0,203.1292,203.3744,203.1292,203.2801,6817.0
2021-01-12 14:10:00,215.51,215.54,215.41,215.45,31047.0,203.2424,203.2707,203.1481,203.1858,31047.0
2021-01-12 14:20:00,215.44,215.5,215.3,215.32,44399.0,203.1764,203.233,203.0444,203.0632,44399.0
2021-01-12 14:30:00,215.36,215.59,215.32,215.37,14684.0,203.101,203.3179,203.0632,203.1104,14684.0
2021-01-12 14:40:00,215.37,215.4,215.07,215.24,10155.0,203.1104,203.1387,202.8275,202.9878,10155.0
2021-01-12 14:50:00,215.16,215.32,215.04,215.29,67450.0,202.9123,203.0632,202.7992,203.0349,67450.0
2021-01-12 15:00:00,215.31,215.51,215.31,215.42,14107.0,203.0538,203.2424,203.0538,203.1575,14107.0
2021-01-12 15:10:00,215.42,215.51,215.24,215.44,32757.0,203.1575,203.2424,202.9878,203.1764,32757.0
2021-01-12 15:20:00,215.44,215.56,215.33,215.38,27732.0,203.1764,203.2896,203.0727,203.1198,27732.0
2021-01-12 15:30:00,215.38,215.38,215.27,215.33,33161.0,203.1198,203.1198,203.0161,203.0727,33161.0
2021-01-12 15:40:00,215.34,215.63,215.32,215.63,49897.0,203.0821,203.3556,203.0632,203.3556,49897.0
2021-01-12 15:50:00,215.68,215.77,215.36,215.36,59171.0,203.4027,203.4876,203.101,203.101,59171.0
2021-01-13 09:30:00,215.37,215.68,215.32,215.33,12171.0,203.1104,203.4027,203.0632,203.0727,12171.0
2021-01-13 09:40:00,215.31,215.45,215.19,215.36,7243.0,203.0538,203.1858,202.9406,203.101,7243.0
2021-01-13 09:50:00,215.52,215.52,215.27,215.31,1030.0,203.2518,203.2518,203.0161,203.0538,1030.0
2021-01-13 10:00:00,215.31,215.31,214.78,215.14,2621.0,203.0538,203.0538,202.554,202.8935,2621.0
2021-01-13 10:10:00,215.28,215.53,215.22,215.53,1919.0,203.0255,203.2613,202.9689,203.2613,1919.0
2021-01-13 10:20:00,215.53,215.59,215.51,215.57,4257.0,203.2613,203.3179,203.2424,203.299,4257.0
2021-01-13 10:30:00,215.52,215.65,215.51,215.65,1912.0,203.2518,203.3744,203.2424,203.3744,1912.0
2021-01-13 10:40:00,215.71,215.75,215.61,215.7,11397.0,203.431,203.4688,203.3367,203.4216,11397.0
2021-01-13 10:50:00,215.76,215.85,215.67,215.83,1932.0,203.4782,203.5631,203.3933,203.5442,1932.0
2021-01-13 11:00:00,215.82,215.92,215.7,215.71,2595.0,203.5348,203.6291,203.4216,203.431,2595.0
2021-01-13 11:10:00,215.75,215.75,215.54,215.62,1916.0,203.4688,203.4688,203.2707,203.3462,1916.0
2021-01-13 11:20:00,215.63,215.93,215.62,215.83,36525.0,203.3556,203.6385,203.3462,203.5442,36525.0
2021-01-13 11:30:00,215.83,215.94,215.75,215.94,58300.0,203.5442,203.6479,203.4688,203.6479,58300.0
2021-01-13 11:40:00,215.94,215.99,215.84,215.84,194030.0,203.6479,203.6951,203.5536,203.5536,194030.0
2021-01-13 11:50:00,215.76,215.81,215.73,215.81,4122.0,203.4782,203.5253,203.4499,203.5253,4122.0
2021-01-13 12:00:00,215.72,215.72,215.63,215.63,3624.0,203.4405,203.4405,203.3556,203.3556,3624.0
2021-01-13 12:10:00,215.6,215.69,215.59,215.61,20692.0,203.3273,203.4122,203.3179,203.3367,20692.0
2021-01-13 12:20:00,215.61,215.79,215.56,215.78,37762.0,203.3367,203.5065,203.2896,203.497,37762.0
2021-01-13 12:30:00,215.83,215.84,215.65,215.84,1473.0,203.5442,203.5536,203.3744,203.5536,1473.0
2021-01-13 12:40:00,215.92,216.04,215.9,216.02,54866.0,203.6291,203.7422,203.6102,203.7234,54866.0
2021-01-13 12:50:00,216.02,216.2,216.01,216.11,2394.0,203.7234,203.8931,203.714,203.8083,2394.0
2021-01-13 13:00:00,216.09,216.14,216.02,216.03,2521.0,203.7894,203.8366,203.7234,203.7328,2521.0
2021-01-13 13:10:00,216.09,216.21,216.09,216.21,4518.0,203.7894,203.9026,203.7894,203.9026,4518.0
2021-01-13 13:20:00,216.14,216.18,216.09,216.09,5971.0,203.8366,203.8743,203.7894,203.7894,5971.0
2021-01-13 13:30:00,216.12,216.2,216.08,216.2,2332.0,203.8177,203.8931,203.78,203.8931,2332.0
2021-01-13 13:40:00,216.15,216.15,216.04,216.05,6721.0,203.846,203.846,203.7422,203.7517,6721.0
2021-01-13 13:50:00,216.08,216.12,216.05,216.11,1250.0,203.78,203.8177,203.7517,203.8083,1250.0
2021-01-13 14:00:00,216.15,216.33,215.93,216.3,17034.0,203.846,204.0157,203.6385,203.9874,17034.0
2021-01-13 14:10:00,216.35,216.42,216.34,216.41,1421.0,204.0346,204.1006,204.0252,204.0912,1421.0
2021-01-13 14:20:00,216.33,216.4,216.31,216.4,805.0,204.0157,204.0818,203.9969,204.0818,805.0
2021-01-13 14:30:00,216.43,216.43,216.37,216.38,11133.0,204.11,204.11,204.0535,204.0629,11133.0
2021-01-13 14:40:00,216.4,216.41,216.14,216.15,79379.0,204.0818,204.0912,203.8366,203.846,79379.0
2021-01-13 14:50:00,216.21,216.23,216.01,216.11,19334.0,203.9026,203.9214,203.714,203.8083,19334.0
2021-01-13 15:00:00,216.09,216.09,215.94,215.95,979.0,203.7894,203.7894,203.6479,203.6574,979.0
2021-01-13 15:10:00,216.05,216.06,215.97,216.0,2524.0,203.7517,203.7611,203.6762,203.7045,2524.0
2021-01-13 15:20:00,215.95,215.95,215.83,215.87,6478.0,203.6574,203.6574,203.5442,203.5819,6478.0
2021-01-13 15:30:00,215.72,215.97,215.72,215.86,17290.0,203.4405,203.6762,203.4405,203.5725,17290.0
2021-01-13 15:40:00,215.95,216.12,215.95,216.05,7305.0,203.6574,203.8177,203.6574,203.7517,7305.0
2021-01-13 15:50:00,216.06,216.06,215.84,215.9,18376.0,203.7611,203.7611,203.5536,203.6102,18376.0
2021-01-14 09:30:00,216.43,216.43,216.18,216.39,10351.0,204.11,204.11,203.8743,204.0723,10351.0
2021-01-14 09:40:00,216.45,216.53,216.34,216.39,3554.0,204.1289,204.2044,204.0252,204.0723,3554.0
2021-01-14 09:50:00,216.43,216.59,216.31,216.57,5100.0,204.11,204.2609,203.9969,204.2421,5100.0
2021-01-14 10:00:00,216.55,216.64,216.36,216.36,13023.0,204.2232,204.3081,204.044,204.044,13023.0
2021-01-14 10:10:00,216.41,216.67,216.37,216.65,16521.0,204.0912,204.3364,204.0535,204.3175,16521.0
2021-01-14 10:20:00,216.65,216.65,216.57,216.65,3899.0,204.3175,204.3175,204.2421,204.3175,3899.0
2021-01-14 10:30:00,216.64,216.71,216.32,216.32,6367.0,204.3081,204.3741,204.0063,204.0063,6367.0
2021-01-14 10:40:00,216.45,216.59,216.45,216.52,10678.0,204.1289,204.2609,204.1289,204.1949,10678.0
2021-01-14 10:50:00,216.54,216.58,216.4,216.49,7751.0,204.2138,204.2515,204.0818,204.1666,7751.0
2021-01-14 11:00:00,216.47,216.47,216.37,216.39,7176.0,204.1478,204.1478,204.0535,204.0723,7176.0
2021-01-14 11:10:00,216.48,216.55,216.44,216.46,2572.0,204.1572,204.2232,204.1195,204.1383,2572.0
2021-01-14 11:20:00,216.43,216.43,216.31,216.35,3078.0,204.11,204.11,203.9969,204.0346,3078.0
2021-01-14 11:30:00,216.4,216.41,216.17,216.17,1110.0,204.0818,204.0912,203.8648,203.8648,1110.0
2021-01-14 11:40:00,216.29,216.37,216.29,216.3,1665.0,203.978,204.0535,203.978,203.9874,1665.0
2021-01-14 11:50:00,216.28,216.29,216.21,216.29,1933.0,203.9686,203.978,203.9026,203.978,1933.0
2021-01-14 12:00:00,216.28,216.35,216.23,216.23,2597.0,203.9686,204.0346,203.9214,203.9214,2597.0
2021-01-14 12:10:00,216.15,216.3,216.15,216.26,4688.0,203.846,203.9874,203.846,203.9497,4688.0
2021-01-14 12:20:00,216.22,216.3,216.22,216.28,1938.0,203.912,203.9874,203.912,203.9686,1938.0
2021-01-14 12:30:00,216.33,216.33,216.16,216.18,6062.0,204.0157,204.0157,203.8554,203.8743,6062.0
2021-01-14 12:40:00,216.12,216.12,216.03,216.11,3754.0,203.8177,203.8177,203.7328,203.8083,3754.0
2021-01-14 12:50:00,216.15,216.44,216.14,216.35,2770.0,203.846,204.1195,203.8366,204.0346,2770.0
2021-01-14 13:00:00,216.37,216.42,216.36,216.42,3005.0,204.0535,204.1006,204.044,204.1006,3005.0
2021-01-14 13:10:00,216.37,216.38,216.21,216.22,2203.0,204.0535,204.0629,203.9026,203.912,2203.0
2021-01-14 13:20:00,216.08,216.37,216.08,216.19,8558.0,203.78,204.0535,203.78,203.8837,8558.0
2021-01-14 13:30:00,216.12,216.31,216.11,216.3,9260.0,203.8177,203.9969,203.8083,203.9874,9260.0
2021-01-14 13:40:00,216.35,216.36,216.3,216.32,4429.0,204.0346,204.044,203.9874,204.0063,4429.0
2021-01-14 13:50:00,216.34,216.34,216.23,216.28,4288.0,204.0252,204.0252,203.9214,203.9686,4288.0
2021-01-14 14:00:00,216.16,216.29,216.14,216.27,12059.0,203.8554,203.978,203.8366,203.9592,12059.0
2021-01-14 14:10:00,216.26,216.31,216.14,216.26,9278.0,203.9497,203.9969,203.8366,203.9497,9278.0
2021-01-14 14:20:00,216.26,216.27,216.04,216.12,6175.0,203.9497,203.9592,203.7422,203.8177,6175.0
2021-01-14 14:30:00,216.14,216.2,216.09,216.1,11879.0,203.8366,203.8931,203.7894,203.7988,11879.0
2021-01-14 14:40:00,216.11,216.12,216.0,216.01,3974.0,203.8083,203.8177,203.7045,203.714,3974.0
2021-01-14 14:50:00,216.0,216.04,215.9,215.99,24983.0,203.7045,203.7422,203.6102,203.6951,24983.0
2021-01-14 15:00:00,216.0,216.08,215.91,215.97,11367.0,203.7045,203.78,203.6196,203.6762,11367.0
2021-01-14 15:10:00,215.85,215.86,215.28,215.28,6311.0,203.5631,203.5725,203.0255,203.0255,6311.0
2021-01-14 15:20:00,215.29,215.6,215.29,215.59,14349.0,203.0349,203.3273,203.0349,203.3179,14349.0
2021-01-14 15:30:00,215.52,215.71,215.5,215.67,12807.0,203.2518,203.431,203.233,203.3933,12807.0
2021-01-14 15:40:00,215.67,215.78,215.48,215.48,11401.0,203.3933,203.497,203.2141,203.2141,11401.0
2021-01-14 15:50:00,215.53,215.53,215.0,215.2,20960.0,203.2613,203.2613,202.7615,202.9501,20960.0
2021-01-15 09:30:00,214.36,214.71,214.3,214.49,7326.0,202.1579,202.488,202.1013,202.2805,7326.0
2021-01-15 09:40:00,214.51,214.79,214.37,214.67,4918.0,202.2993,202.5634,202.1673,202.4502,4918.0
2021-01-15 09:50:00,214.7,214.71,214.35,214.5,4220.0,202.4785,202.488,202.1485,202.2899,4220.0
2021-01-15 10:00:00,214.65,214.65,213.13,213.16,11975.0,202.4314,202.4314,200.9979,201.0262,11975.0
2021-01-15 10:10:00,213.2,213.6,213.0,213.0,14549.0,201.0639,201.4411,200.8753,200.8753,14549.0
2021-01-15 10:20:00,212.98,212.99,212.46,212.8,5418.0,200.8564,200.8659,200.366,200.6867,5418.0
2021-01-15 10:30:00,212.85,213.5,212.82,213.41,10725.0,200.7338,201.3468,200.7055,201.262,10725.0
2021-01-15 10:40:00,213.46,213.59,213.33,213.33,2862.0,201.3091,201.4317,201.1865,201.1865,2862.0
2021-01-15 10:50:00,213.42,213.62,213.32,213.36,3756.0,201.2714,201.46,201.1771,201.2148,3756.0
2021-01-15 11:00:00,213.31,213.32,212.8,212.96,3637.0,201.1677,201.1771,200.6867,200.8376,3637.0
2021-01-15 11:10:00,213.09,213.54,212.91,213.54,8721.0,200.9602,201.3846,200.7904,201.3846,8721.0
2021-01-15 11:20:00,213.6,213.94,213.49,213.94,6393.0,201.4411,201.7618,201.3374,201.7618,6393.0
2021-01-15 11:30:00,213.99,214.06,213.9,214.06,5163.0,201.8089,201.875,201.7241,201.875,5163.0
2021-01-15 11:40:00,214.15,214.22,214.05,214.09,19164.0,201.9598,202.0259,201.8655,201.9033,19164.0
2021-01-15 11:50:00,213.88,213.89,213.75,213.81,15272.0,201.7052,201.7146,201.5826,201.6392,15272.0
2021-01-15 12:00:00,213.81,213.95,213.69,213.79,2428.0,201.6392,201.7712,201.526,201.6203,2428.0
2021-01-15 12:10:00,213.72,213.99,213.64,213.99,12278.0,201.5543,201.8089,201.4789,201.8089,12278.0
2021-01-15 12:20:00,213.83,213.9,213.76,213.89,2981.0,201.6581,201.7241,201.592,201.7146,2981.0
2021-01-15 12:30:00,213.84,213.96,213.84,213.92,3021.0,201.6675,201.7807,201.6675,201.7429,3021.0
2021-01-15 12:40:00,213.96,214.14,213.96,214.05,2710.0,201.7807,201.9504,201.7807,201.8655,2710.0
2021-01-15 12:50:00,213.97,214.14,213.91,214.07,5664.0,201.7901,201.9504,201.7335,201.8844,5664.0
2021-01-15 13:00:00,214.13,214.14,213.91,214.04,3230.0,201.941,201.9504,201.7335,201.8561,3230.0
2021-01-15 13:10:00,214.04,214.4,213.99,214.4,7972.0,201.8561,202.1956,201.8089,202.1956,7972.0
2021-01-15 13:20:00,214.43,214.45,214.3,214.33,5413.0,202.2239,202.2428,202.1013,202.1296,5413.0
2021-01-15 13:30:00,214.33,214.35,214.21,214.34,2358.0,202.1296,202.1485,202.0164,202.139,2358.0
2021-01-15 13:40:00,214.35,214.35,214.27,214.28,1242.0,202.1485,202.1485,202.073,202.0824,1242.0
2021-01-15 13:50:00,214.19,214.34,214.13,214.22,10397.0,201.9976,202.139,201.941,202.0259,10397.0
2021-01-15 14:00:00,214.22,214.36,214.19,214.19,6855.0,202.0259,202.1579,201.9976,201.9976,6855.0
2021-01-15 14:10:00,214.08,214.15,214.03,214.11,1400.0,201.8938,201.9598,201.8467,201.9221,1400.0
2021-01-15 14:20:00,214.05,214.12,213.99,214.07,2568.0,201.8655,201.9315,201.8089,201.8844,2568.0
2021-01-15 14:30:00,214.09,214.34,214.09,214.29,2413.0,201.9033,202.139,201.9033,202.0919,2413.0
2021-01-15 14:40:00,214.23,214.4,214.23,214.4,1445.0,202.0353,202.1956,202.0353,202.1956,1445.0
2021-01-15 14:50:00,214.29,214.29,214.05,214.05,2842.0,202.0919,202.0919,201.8655,201.8655,2842.0
2021-01-15 15:00:00,214.02,214.15,213.78,213.82,5882.0,201.8372,201.9598,201.6109,201.6486,5882.0
2021-01-15 15:10:00,213.86,214.37,213.86,214.27,6983.0,201.6863,202.1673,201.6863,202.073,6983.0
2021-01-15 15:20:00,214.11,214.21,214.04,214.05,3082.0,201.9221,202.0164,201.8561,201.8655,3082.0
2021-01-15 15:30:00,214.05,214.05,213.75,213.87,13926.0,201.8655,201.8655,201.5826,201.6958,13926.0
2021-01-15 15:40:00,213.86,214.09,213.55,213.57,10463.0,201.6863,201.9033,201.394,201.4129,10463.0
2021-01-15 15:50:00,213.63,213.78,213.47,213.61,113376.0,201.4694,201.6109,201.3185,201.4506,113376.0
2021-01-19 09:30:00,215.1,215.36,214.92,215.12,21319.0,202.8558,203.101,202.686,202.8746,21319.0
2021-01-19 09:40:00,215.04,215.09,214.67,214.67,2332.0,202.7992,202.8463,202.4502,202.4502,2332.0
2021-01-19 09:50:00,214.55,214.75,214.48,214.74,8111.0,202.3371,202.5257,202.2711,202.5163,8111.0
2021-01-19 10:00:00,214.81,214.82,214.46,214.69,19801.0,202.5823,202.5917,202.2522,202.4691,19801.0
2021-01-19 10:10:00,214.69,214.76,214.5,214.5,16989.0,202.4691,202.5351,202.2899,202.2899,16989.0
2021-01-19 10:20:00,214.45,214.65,214.39,214.65,4141.0,202.2428,202.4314,202.1862,202.4314,4141.0
2021-01-19 10:30:00,214.75,214.77,214.64,214.68,25873.0,202.5257,202.5445,202.4219,202.4597,25873.0
2021-01-19 10:40:00,214.68,214.97,214.64,214.97,10949.0,202.4597,202.7332,202.4219,202.7332,10949.0
2021-01-19 10:50:00,214.97,214.99,214.82,214.85,15817.0,202.7332,202.752,202.5917,202.62,15817.0
2021-01-19 11:00:00,214.89,214.93,214.66,214.72,4270.0,202.6577,202.6954,202.4408,202.4974,4270.0
2021-01-19 11:10:00,214.71,214.71,214.4,214.4,10699.0,202.488,202.488,202.1956,202.1956,10699.0
2021-01-19 11:20:00,214.49,214.54,214.39,214.54,4831.0,202.2805,202.3276,202.1862,202.3276,4831.0
2021-01-19 11:30:00,214.62,214.62,214.34,214.53,5867.0,202.4031,202.4031,202.139,202.3182,5867.0
2021-01-19 11:40:00,214.53,214.7,214.53,214.7,3683.0,202.3182,202.4785,202.3182,202.4785,3683.0
2021-01-19 11:50:00,214.78,214.84,214.71,214.71,6725.0,202.554,202.6106,202.488,202.488,6725.0
2021-01-19 12:00:00,214.65,214.88,214.65,214.81,9577.0,202.4314,202.6483,202.4314,202.5823,9577.0
2021-01-19 12:10:00,214.8,214.9,214.8,214.89,2392.0,202.5728,202.6671,202.5728,202.6577,2392.0
2021-01-19 12:20:00,214.9,214.9,214.79,214.79,975.0,202.6671,202.6671,202.5634,202.5634,975.0
2021-01-19 12:30:00,214.87,214.95,214.83,214.93,20953.0,202.6389,202.7143,202.6011,202.6954,20953.0
2021-01-19 12:40:00,214.93,215.25,214.9,215.17,19320.0,202.6954,202.9972,202.6671,202.9218,19320.0
2021-01-19 12:50:00,215.13,215.29,215.12,215.29,3474.0,202.8841,203.0349,202.8746,203.0349,3474.0
2021-01-19 13:00:00,215.28,215.36,215.24,215.36,2129.0,203.0255,203.101,202.9878,203.101,2129.0
2021-01-19 13:10:00,215.4,215.44,215.3,215.3,4822.0,203.1387,203.1764,203.0444,203.0444,4822.0
2021-01-19 13:20:00,215.28,215.39,215.28,215.31,7529.0,203.0255,203.1292,203.0255,203.0538,7529.0
2021-01-19 13:30:00,215.32,215.46,215.31,215.43,6106.0,203.0632,203.1953,203.0538,203.167,6106.0
2021-01-19 13:40:00,215.4,215.47,215.4,215.46,3230.0,203.1387,203.2047,203.1387,203.1953,3230.0
2021-01-19 13:50:00,215.5,215.57,215.5,215.54,3104.0,203.233,203.299,203.233,203.2707,3104.0
2021-01-19 14:00:00,215.53,215.53,215.43,215.5,6870.0,203.2613,203.2613,203.167,203.233,6870.0
2021-01-19 14:10:00,215.54,215.55,215.44,215.45,2289.0,203.2707,203.2801,203.1764,203.1858,2289.0
2021-01-19 14:20:00,215.51,215.51,215.44,215.45,4247.0,203.2424,203.2424,203.1764,203.1858,4247.0
2021-01-19 14:30:00,215.4,215.47,215.29,215.3,13858.0,203.1387,203.2047,203.0349,203.0444,13858.0
2021-01-19 14:40:00,215.32,215.32,215.23,215.31,1566.0,203.0632,203.0632,202.9784,203.0538,1566.0
2021-01-19 14:50:00,215.37,215.42,215.33,215.37,9542.0,203.1104,203.1575,203.0727,203.1104,9542.0
2021-01-19 15:00:00,215.37,215.52,215.36,215.52,5404.0,203.1104,203.2518,203.101,203.2518,5404.0
2021-01-19 15:10:00,215.52,215.52,215.4,215.42,14954.0,203.2518,203.2518,203.1387,203.1575,14954.0
2021-01-19 15:20:00,215.42,215.43,215.37,215.39,20247.0,203.1575,203.167,203.1104,203.1292,20247.0
2021-01-19 15:30:00,215.4,215.48,215.34,215.42,21841.0,203.1387,203.2141,203.0821,203.1575,21841.0
2021-01-19 15:40:00,215.43,215.55,215.37,215.37,4223.0,203.167,203.2801,203.1104,203.1104,4223.0
2021-01-19 15:50:00,215.39,215.52,215.25,215.25,37077.0,203.1292,203.2518,202.9972,202.9972,37077.0
2021-01-20 09:30:00,216.66,216.81,216.4,216.74,23988.0,204.327,204.4684,204.0818,204.4024,23988.0
2021-01-20 09:40:00,216.77,216.91,216.71,216.91,1706.0,204.4307,204.5627,204.3741,204.5627,1706.0
2021-01-20 09:50:00,216.92,216.98,216.67,216.82,6532.0,204.5722,204.6287,204.3364,204.4778,6532.0
2021-01-20 10:00:00,216.87,217.39,216.86,217.39,2439.0,204.525,205.0154,204.5156,205.0154,2439.0
2021-01-20 10:10:00,217.46,217.63,217.4,217.53,4772.0,205.0814,205.2417,205.0248,205.1474,4772.0
2021-01-20 10:20:00,217.54,217.62,217.45,217.45,14771.0,205.1569,205.2323,205.072,205.072,14771.0
2021-01-20 10:30:00,217.6,217.75,217.6,217.75,1855.0,205.2134,205.3549,205.2134,205.3549,1855.0
2021-01-20 10:40:00,217.7,217.81,217.68,217.71,7632.0,205.3078,205.4115,205.2889,205.3172,7632.0
2021-01-20 10:50:00,217.74,217.74,217.61,217.65,989.0,205.3455,205.3455,205.2229,205.2606,989.0
2021-01-20 11:00:00,217.52,217.52,217.35,217.36,1758.0,205.138,205.138,204.9777,204.9871,1758.0
2021-01-20 11:10:00,217.26,217.55,217.23,217.55,1263.0,204.8928,205.1663,204.8645,205.1663,1263.0
2021-01-20 11:20:00,217.58,217.62,217.41,217.49,3333.0,205.1946,205.2323,205.0343,205.1097,3333.0
2021-01-20 11:30:00,217.46,217.52,217.43,217.49,1950.0,205.0814,205.138,205.0531,205.1097,1950.0
2021-01-20 11:40:00,217.6,217.63,217.58,217.63,1333.0,205.2134,205.2417,205.1946,205.2417,1333.0
2021-01-20 11:50:00,217.63,217.7,217.57,217.64,1024.0,205.2417,205.3078,205.1852,205.2512,1024.0
2021-01-20 12:00:00,217.73,217.83,217.73,217.83,4114.0,205.336,205.4304,205.336,205.4304,4114.0
2021-01-20 12:10:00,217.75,217.83,217.73,217.78,5203.0,205.3549,205.4304,205.336,205.3832,5203.0
2021-01-20 12:20:00,217.81,217.93,217.77,217.87,9070.0,205.4115,205.5247,205.3738,205.4681,9070.0
2021-01-20 12:30:00,217.89,217.95,217.88,217.94,3548.0,205.4869,205.5435,205.4775,205.5341,3548.0
2021-01-20 12:40:00,217.95,218.05,217.94,218.02,5241.0,205.5435,205.6378,205.5341,205.6095,5241.0
2021-01-20 12:50:00,217.99,218.09,217.99,218.0,1375.0,205.5812,205.6756,205.5812,205.5907,1375.0
2021-01-20 13:00:00,218.04,218.17,218.04,218.17,1972.0,205.6284,205.751,205.6284,205.751,1972.0
2021-01-20 13:10:00,218.18,218.25,218.16,218.25,4197.0,205.7604,205.8264,205.7416,205.8264,4197.0
2021-01-20 13:20:00,218.15,218.28,218.09,218.19,2043.0,205.7321,205.8547,205.6756,205.7699,2043.0
2021-01-20 13:30:00,218.21,218.32,218.21,218.3,75055.0,205.7887,205.8925,205.7887,205.8736,75055.0
2021-01-20 13:40:00,218.25,218.25,218.04,218.04,7607.0,205.8264,205.8264,205.6284,205.6284,7607.0
2021-01-20 13:50:00,218.04,218.18,218.04,218.15,5096.0,205.6284,205.7604,205.6284,205.7321,5096.0
2021-01-20 14:00:00,218.13,218.21,218.1,218.21,61110.0,205.7133,205.7887,205.685,205.7887,61110.0
2021-01-20 14:10:00,218.07,218.14,218.04,218.07,4675.0,205.6567,205.7227,205.6284,205.6567,4675.0
2021-01-20 14:20:00,218.08,218.17,218.01,218.17,1956.0,205.6661,205.751,205.6001,205.751,1956.0
2021-01-20 14:30:00,218.19,218.34,218.18,218.34,4917.0,205.7699,205.9113,205.7604,205.9113,4917.0
2021-01-20 14:40:00,218.34,218.43,218.33,218.42,9826.0,205.9113,205.9962,205.9019,205.9868,9826.0
2021-01-20 14:50:00,218.41,218.43,218.28,218.3,6787.0,205.9773,205.9962,205.8547,205.8736,6787.0
2021-01-20 15:00:00,218.3,218.42,218.29,218.39,5645.0,205.8736,205.9868,205.8642,205.9585,5645.0
2021-01-20 15:10:00,218.41,218.41,218.21,218.29,4470.0,205.9773,205.9773,205.7887,205.8642,4470.0
2021-01-20 15:20:00,218.3,218.38,218.27,218.38,3903.0,205.8736,205.949,205.8453,205.949,3903.0
2021-01-20 15:30:00,218.34,218.46,218.34,218.43,6643.0,205.9113,206.0245,205.9113,205.9962,6643.0
2021-01-20 15:40:00,218.38,218.62,218.37,218.53,6637.0,205.949,206.1754,205.9396,206.0905,6637.0
2021-01-20 15:50:00,218.39,218.5,218.16,218.16,20387.0,205.9585,206.0622,205.7416,205.7416,20387.0
2021-01-21 09:30:00,218.59,218.6,218.24,218.32,15954.0,206.1471,206.1565,205.817,205.8925,15954.0
2021-01-21 09:40:00,218.1,218.19,217.89,218.12,11459.0,205.685,205.7699,205.4869,205.7038,11459.0
2021-01-21 09:50:00,218.15,218.21,217.9,218.06,13780.0,205.7321,205.7887,205.4964,205.6473,13780.0
2021-01-21 10:00:00,218.04,218.14,217.96,218.1,13840.0,205.6284,205.7227,205.553,205.685,13840.0
2021-01-21 10:10:00,218.17,218.54,218.16,218.52,12368.0,205.751,206.0999,205.7416,206.0811,12368.0
2021-01-21 10:20:00,218.44,218.57,218.41,218.51,4744.0,206.0056,206.1282,205.9773,206.0716,4744.0
2021-01-21 10:30:00,218.55,218.61,218.55,218.6,1847.0,206.1094,206.166,206.1094,206.1565,1847.0
2021-01-21 10:40:00,218.61,218.62,218.53,218.58,1044.0,206.166,206.1754,206.0905,206.1377,1044.0
2021-01-21 10:50:00,218.56,218.59,218.54,218.54,2620.0,206.1188,206.1471,206.0999,206.0999,2620.0
2021-01-21 11:00:00,218.58,218.64,218.4,218.47,11390.0,206.1377,206.1942,205.9679,206.0339,11390.0
2021-01-21 11:10:00,218.41,218.41,218.29,218.31,3654.0,205.9773,205.9773,205.8642,205.883,3654.0
2021-01-21 11:20:00,218.36,218.43,218.36,218.4,2055.0,205.9302,205.9962,205.9302,205.9679,2055.0
2021-01-21 11:30:00,218.37,218.37,218.02,218.02,2704.0,205.9396,205.9396,205.6095,205.6095,2704.0
2021-01-21 11:40:00,218.04,218.19,218.0,218.19,5230.0,205.6284,205.7699,205.5907,205.7699,5230.0
2021-01-21 11:50:00,218.26,218.3,218.2,218.2,1858.0,205.8359,205.8736,205.7793,205.7793,1858.0
2021-01-21 12:00:00,218.18,218.18,218.05,218.08,5996.0,205.7604,205.7604,205.6378,205.6661,5996.0
2021-01-21 12:10:00,218.05,218.06,217.83,217.84,1493.0,205.6378,205.6473,205.4304,205.4398,1493.0
2021-01-21 12:20:00,217.75,217.93,217.74,217.89,13762.0,205.3549,205.5247,205.3455,205.4869,13762.0
2021-01-21 12:30:00,217.86,217.89,217.81,217.86,3030.0,205.4586,205.4869,205.4115,205.4586,3030.0
2021-01-21 12:40:00,218.01,218.02,217.94,217.95,881.0,205.6001,205.6095,205.5341,205.5435,881.0
2021-01-21 12:50:00,217.87,218.05,217.8,218.05,3099.0,205.4681,205.6378,205.4021,205.6378,3099.0
2021-01-21 13:00:00,218.07,218.08,218.03,218.05,7836.0,205.6567,205.6661,205.619,205.6378,7836.0
2021-01-21 13:10:00,218.11,218.13,218.1,218.12,3808.0,205.6944,205.7133,205.685,205.7038,3808.0
2021-01-21 13:20:00,218.15,218.22,218.12,218.13,3205.0,205.7321,205.7982,205.7038,205.7133,3205.0
2021-01-21 13:30:00,218.17,218.21,218.17,218.21,456.0,205.751,205.7887,205.751,205.7887,456.0
2021-01-21 13:40:00,218.21,218.28,218.15,218.16,2219.0,205.7887,205.8547,205.7321,205.7416,2219.0
2021-01-21 13:50:00,218.16,218.2,218.16,218.19,1295.0,205.7416,205.7793,205.7416,205.7699,1295.0
2021-01-21 14:00:00,218.19,218.39,218.19,218.37,10933.0,205.7699,205.9585,205.7699,205.9396,10933.0
2021-01-21 14:10:00,218.41,218.49,218.39,218.47,9939.0,205.9773,206.0528,205.9585,206.0339,9939.0
2021-01-21 14:20:00,218.49,218.49,218.43,218.47,28815.0,206.0528,206.0528,205.9962,206.0339,28815.0
2021-01-21 14:30:00,218.48,218.6,218.46,218.55,5427.0,206.0434,206.1565,206.0245,206.1094,5427.0
2021-01-21 14:40:00,218.59,218.61,218.46,218.51,9414.0,206.1471,206.166,206.0245,206.0716,9414.0
2021-01-21 14:50:00,218.53,218.59,218.47,218.59,7575.0,206.0905,206.1471,206.0339,206.1471,7575.0
2021-01-21 15:00:00,218.59,218.61,218.54,218.61,5847.0,206.1471,206.166,206.0999,206.166,5847.0
2021-01-21 15:10:00,218.52,218.53,218.39,218.45,9806.0,206.0811,206.0905,205.9585,206.0151,9806.0
2021-01-21 15:20:00,218.48,218.56,218.43,218.48,6739.0,206.0434,206.1188,205.9962,206.0434,6739.0
2021-01-21 15:30:00,218.45,218.51,218.43,218.45,10203.0,206.0151,206.0716,205.9962,206.0151,10203.0
2021-01-21 15:40:00,218.47,218.61,218.45,218.53,10077.0,206.0339,206.166,206.0151,206.0905,10077.0
2021-01-21 15:50:00,218.47,218.54,218.1,218.14,28882.0,206.0339,206.0999,205.685,205.7227,28882.0
2021-01-22 09:30:00,217.15,217.26,216.94,217.24,9346.0,204.7891,204.8928,204.591,204.8739,9346.0
2021-01-22 09:40:00,217.11,217.48,217.07,217.44,3524.0,204.7513,205.1003,204.7136,205.0626,3524.0
2021-01-22 09:50:00,217.49,217.58,217.33,217.57,6588.0,205.1097,205.1946,204.9588,205.1852,6588.0
2021-01-22 10:00:00,217.48,217.74,217.47,217.74,54867.0,205.1003,205.3455,205.0908,205.3455,54867.0
2021-01-22 10:10:00,217.62,217.62,217.45,217.47,12480.0,205.2323,205.2323,205.072,205.0908,12480.0
2021-01-22 10:20:00,217.39,217.43,216.95,217.01,18793.0,205.0154,205.0531,204.6004,204.657,18793.0
2021-01-22 10:30:00,217.11,217.24,216.87,216.98,2439.0,204.7513,204.8739,204.525,204.6287,2439.0
2021-01-22 10:40:00,217.08,217.18,217.05,217.09,2783.0,204.723,204.8174,204.6948,204.7325,2783.0
2021-01-22 10:50:00,217.06,217.35,217.06,217.35,2343.0,204.7042,204.9777,204.7042,204.9777,2343.0
2021-01-22 11:00:00,217.34,217.52,217.34,217.48,3955.0,204.9682,205.138,204.9682,205.1003,3955.0
2021-01-22 11:10:00,217.51,217.51,217.36,217.43,2463.0,205.1286,205.1286,204.9871,205.0531,2463.0
2021-01-22 11:20:00,217.39,217.46,217.29,217.33,3360.0,205.0154,205.0814,204.9211,204.9588,3360.0
2021-01-22 11:30:00,217.3,217.6,217.3,217.59,295389.0,204.9305,205.2134,204.9305,205.204,295389.0
2021-01-22 11:40:00,217.59,217.73,217.58,217.73,4343.0,205.204,205.336,205.1946,205.336,4343.0
2021-01-22 11:50:00,217.79,217.89,217.76,217.83,2097.0,205.3926,205.4869,205.3643,205.4304,2097.0
2021-01-22 12:00:00,217.91,217.91,217.68,217.68,7358.0,205.5058,205.5058,205.2889,205.2889,7358.0
2021-01-22 12:10:00,217.68,217.85,217.68,217.84,1205.0,205.2889,205.4492,205.2889,205.4398,1205.0
2021-01-22 12:20:00,217.88,217.9,217.82,217.87,7432.0,205.4775,205.4964,205.4209,205.4681,7432.0
2021-01-22 12:30:00,217.88,217.88,217.74,217.75,1774.0,205.4775,205.4775,205.3455,205.3549,1774.0
2021-01-22 12:40:00,217.74,217.85,217.73,217.81,7147.0,205.3455,205.4492,205.336,205.4115,7147.0
2021-01-22 12:50:00,217.82,217.85,217.77,217.77,4446.0,205.4209,205.4492,205.3738,205.3738,4446.0
2021-01-22 13:00:00,217.77,217.77,217.64,217.66,1506.0,205.3738,205.3738,205.2512,205.27,1506.0
2021-01-22 13:10:00,217.5,217.67,217.5,217.67,1359.0,205.1191,205.2795,205.1191,205.2795,1359.0
2021-01-22 13:20:00,217.7,217.82,217.7,217.79,8332.0,205.3078,205.4209,205.3078,205.3926,8332.0
2021-01-22 13:30:00,217.73,217.87,217.73,217.86,1881.0,205.336,205.4681,205.336,205.4586,1881.0
2021-01-22 13:40:00,217.88,217.91,217.77,217.79,4786.0,205.4775,205.5058,205.3738,205.3926,4786.0
2021-01-22 13:50:00,217.8,217.8,217.61,217.61,4019.0,205.4021,205.4021,205.2229,205.2229,4019.0
2021-01-22 14:00:00,217.62,217.69,217.51,217.66,12721.0,205.2323,205.2983,205.1286,205.27,12721.0
2021-01-22 14:10:00,217.65,217.65,217.58,217.63,5310.0,205.2606,205.2606,205.1946,205.2417,5310.0
2021-01-22 14:20:00,217.63,217.77,217.62,217.68,3607.0,205.2417,205.3738,205.2323,205.2889,3607.0
2021-01-22 14:30:00,217.66,217.77,217.66,217.77,3449.0,205.27,205.3738,205.27,205.3738,3449.0
2021-01-22 14:40:00,217.79,217.82,217.76,217.77,9196.0,205.3926,205.4209,205.3643,205.3738,9196.0
2021-01-22 14:50:00,217.75,217.98,217.75,217.96,3307.0,205.3549,205.5718,205.3549,205.553,3307.0
2021-01-22 15:00:00,217.96,217.98,217.9,217.93,2865.0,205.553,205.5718,205.4964,205.5247,2865.0
2021-01-22 15:10:00,217.93,217.93,217.67,217.79,6533.0,205.5247,205.5247,205.2795,205.3926,6533.0
2021-01-22 15:20:00,217.79,218.05,217.79,218.05,1950.0,205.3926,205.6378,205.3926,205.6378,1950.0
2021-01-22 15:30:00,218.03,218.08,217.95,218.08,3327.0,205.619,205.6661,205.5435,205.6661,3327.0
2021-01-22 15:40:00,218.09,218.15,218.01,218.06,3087.0,205.6756,205.7321,205.6001,205.6473,3087.0
2021-01-22 15:50:00,218.04,218.05,217.56,217.56,12736.0,205.6284,205.6378,205.1757,205.1757,12736.0
2021-01-25 09:30:00,218.19,218.53,218.19,218.36,11721.0,205.7699,206.0905,205.7699,205.9302,11721.0
2021-01-25 09:40:00,218.4,218.5,218.17,218.18,15518.0,205.9679,206.0622,205.751,205.7604,15518.0
2021-01-25 09:50:00,218.15,218.33,218.02,218.22,4124.0,205.7321,205.9019,205.6095,205.7982,4124.0
2021-01-25 10:00:00,218.17,218.52,218.17,218.38,5819.0,205.751,206.0811,205.751,205.949,5819.0
2021-01-25 10:10:00,218.4,218.53,218.31,218.49,3952.0,205.9679,206.0905,205.883,206.0528,3952.0
2021-01-25 10:20:00,218.6,218.61,218.41,218.54,4753.0,206.1565,206.166,205.9773,206.0999,4753.0
2021-01-25 10:30:00,218.53,218.54,218.39,218.53,2448.0,206.0905,206.0999,205.9585,206.0905,2448.0
2021-01-25 10:40:00,218.52,218.53,218.19,218.2,966.0,206.0811,206.0905,205.7699,205.7793,966.0
2021-01-25 10:50:00,217.75,217.82,216.63,216.63,4409.0,205.3549,205.4209,204.2987,204.2987,4409.0
2021-01-25 11:00:00,216.56,216.89,214.93,215.18,5179.0,204.2326,204.5439,202.6954,202.9312,5179.0
2021-01-25 11:10:00,215.11,216.39,215.11,216.33,73832.0,202.8652,204.0723,202.8652,204.0157,73832.0
2021-01-25 11:20:00,216.29,216.58,215.96,216.1,4806.0,203.978,204.2515,203.6668,203.7988,4806.0
2021-01-25 11:30:00,215.95,216.45,215.95,216.42,2059.0,203.6574,204.1289,203.6574,204.1006,2059.0
2021-01-25 11:40:00,216.85,216.92,216.84,216.91,1541.0,204.5061,204.5722,204.4967,204.5627,1541.0
2021-01-25 11:50:00,216.86,217.17,216.86,217.17,3185.0,204.5156,204.8079,204.5156,204.8079,3185.0
2021-01-25 12:00:00,217.21,217.32,217.16,217.19,37432.0,204.8456,204.9494,204.7985,204.8268,37432.0
2021-01-25 12:10:00,217.27,217.27,216.44,216.44,3146.0,204.9022,204.9022,204.1195,204.1195,3146.0
2021-01-25 12:20:00,216.79,216.91,216.47,216.55,12331.0,204.4496,204.5627,204.1478,204.2232,12331.0
2021-01-25 12:30:00,216.48,217.09,216.39,216.88,4591.0,204.1572,204.7325,204.0723,204.5344,4591.0
2021-01-25 12:40:00,217.07,217.3,217.04,217.23,18560.0,204.7136,204.9305,204.6853,204.8645,18560.0
2021-01-25 12:50:00,217.25,217.55,217.2,217.51,4204.0,204.8834,205.1663,204.8362,205.1286,4204.0
2021-01-25 13:00:00,217.43,217.49,217.2,217.42,9304.0,205.0531,205.1097,204.8362,205.0437,9304.0
2021-01-25 13:10:00,217.67,217.77,217.65,217.71,2398.0,205.2795,205.3738,205.2606,205.3172,2398.0
2021-01-25 13:20:00,217.71,217.89,217.63,217.83,69297.0,205.3172,205.4869,205.2417,205.4304,69297.0
2021-01-25 13:30:00,217.79,217.87,217.79,217.87,5675.0,205.3926,205.4681,205.3926,205.4681,5675.0
2021-01-25 13:40:00,217.92,217.96,217.65,217.89,2563.0,205.5152,205.553,205.2606,205.4869,2563.0
2021-01-25 13:50:00,217.85,217.85,217.6,217.76,4706.0,205.4492,205.4492,205.2134,205.3643,4706.0
2021-01-25 14:00:00,217.71,217.78,217.55,217.76,4532.0,205.3172,205.3832,205.1663,205.3643,4532.0
2021-01-25 14:10:00,217.66,217.69,217.43,217.59,9208.0,205.27,205.2983,205.0531,205.204,9208.0
2021-01-25 14:20:00,217.61,217.76,217.54,217.76,18476.0,205.2229,205.3643,205.1569,205.3643,18476.0
2021-01-25 14:30:00,217.78,217.87,217.69,217.76,17150.0,205.3832,205.4681,205.2983,205.3643,17150.0
2021-01-25 14:40:00,217.76,217.95,217.71,217.9,21926.0,205.3643,205.5435,205.3172,205.4964,21926.0
2021-01-25 14:50:00,217.92,217.93,217.65,217.71,17332.0,205.5152,205.5247,205.2606,205.3172,17332.0
2021-01-25 15:00:00,217.73,217.79,217.61,217.73,19326.0,205.336,205.3926,205.2229,205.336,19326.0
2021-01-25 15:10:00,217.73,217.73,217.2,217.59,27273.0,205.336,205.336,204.8362,205.204,27273.0
2021-01-25 15:20:00,217.6,217.65,217.43,217.56,18951.0,205.2134,205.2606,205.0531,205.1757,18951.0
2021-01-25 15:30:00,217.51,217.6,217.45,217.57,5370.0,205.1286,205.2134,205.072,205.1852,5370.0
2021-01-25 15:40:00,217.63,217.93,217.55,217.86,11576.0,205.2417,205.5247,205.1663,205.4586,11576.0
2021-01-25 15:50:00,217.89,218.29,217.89,218.29,11162.0,205.4869,205.8642,205.4869,205.8642,11162.0
2021-01-26 09:30:00,218.81,219.09,218.65,218.66,18550.0,206.3546,206.6186,206.2037,206.2131,18550.0
2021-01-26 09:40:00,218.71,218.71,218.39,218.55,8699.0,206.2603,206.2603,205.9585,206.1094,8699.0
2021-01-26 09:50:00,218.44,218.44,218.23,218.42,1409.0,206.0056,206.0056,205.8076,205.9868,1409.0
2021-01-26 10:00:00,218.5,218.75,218.48,218.48,17595.0,206.0622,206.298,206.0434,206.0434,17595.0
2021-01-26 10:10:00,218.47,218.5,217.96,217.98,8887.0,206.0339,206.0622,205.553,205.5718,8887.0
2021-01-26 10:20:00,217.97,218.37,217.97,218.37,27402.0,205.5624,205.9396,205.5624,205.9396,27402.0
2021-01-26 10:30:00,218.37,218.37,218.28,218.29,9957.0,205.9396,205.9396,205.8547,205.8642,9957.0
2021-01-26 10:40:00,218.34,218.43,218.34,218.43,4094.0,205.9113,205.9962,205.9113,205.9962,4094.0
2021-01-26 10:50:00,218.42,218.43,218.16,218.17,3910.0,205.9868,205.9962,205.7416,205.751,3910.0
2021-01-26 11:00:00,218.19,218.4,217.88,217.9,5155.0,205.7699,205.9679,205.4775,205.4964,5155.0
2021-01-26 11:10:00,218.06,218.07,217.92,218.06,1937.0,205.6473,205.6567,205.5152,205.6473,1937.0
2021-01-26 11:20:00,218.1,218.16,218.04,218.16,872.0,205.685,205.7416,205.6284,205.7416,872.0
2021-01-26 11:30:00,218.01,218.11,217.88,217.89,6936.0,205.6001,205.6944,205.4775,205.4869,6936.0
2021-01-26 11:40:00,217.97,217.97,217.67,217.68,2453.0,205.5624,205.5624,205.2795,205.2889,2453.0
2021-01-26 11:50:00,217.73,217.77,217.63,217.63,1020.0,205.336,205.3738,205.2417,205.2417,1020.0
2021-01-26 12:00:00,217.65,217.85,217.65,217.78,1900.0,205.2606,205.4492,205.2606,205.3832,1900.0
2021-01-26 12:10:00,217.77,217.8,217.75,217.78,1189.0,205.3738,205.4021,205.3549,205.3832,1189.0
2021-01-26 12:20:00,217.83,218.01,217.83,217.94,1465.0,205.4304,205.6001,205.4304,205.5341,1465.0
2021-01-26 12:30:00,218.0,218.0,217.9,217.91,1420.0,205.5907,205.5907,205.4964,205.5058,1420.0
2021-01-26 12:40:00,217.88,217.89,217.72,217.77,1792.0,205.4775,205.4869,205.3266,205.3738,1792.0
2021-01-26 12:50:00,217.87,217.97,217.85,217.86,1383.0,205.4681,205.5624,205.4492,205.4586,1383.0
2021-01-26 13:00:00,217.92,218.02,217.87,218.02,4510.0,205.5152,205.6095,205.4681,205.6095,4510.0
2021-01-26 13:10:00,218.1,218.14,218.1,218.11,437.0,205.685,205.7227,205.685,205.6944,437.0
2021-01-26 13:20:00,218.11,218.12,218.05,218.12,5220.0,205.6944,205.7038,205.6378,205.7038,5220.0
2021-01-26 13:30:00,218.11,218.21,218.09,218.2,1800.0,205.6944,205.7887,205.6756,205.7793,1800.0
2021-01-26 13:40:00,218.19,218.29,218.19,218.19,1770.0,205.7699,205.8642,205.7699,205.7699,1770.0
2021-01-26 13:50:00,218.19,218.19,218.09,218.1,1367.0,205.7699,205.7699,205.6756,205.685,1367.0
2021-01-26 14:00:00,218.12,218.2,218.12,218.18,2557.0,205.7038,205.7793,205.7038,205.7604,2557.0
2021-01-26 14:10:00,218.2,218.27,218.15,218.21,3436.0,205.7793,205.8453,205.7321,205.7887,3436.0
2021-01-26 14:20:00,218.21,218.25,217.9,218.01,1373.0,205.7887,205.8264,205.4964,205.6001,1373.0
2021-01-26 14:30:00,218.15,218.15,218.08,218.09,1919.0,205.7321,205.7321,205.6661,205.6756,1919.0
2021-01-26 14:40:00,218.05,218.07,218.01,218.01,1898.0,205.6378,205.6567,205.6001,205.6001,1898.0
2021-01-26 14:50:00,217.99,218.1,217.89,218.09,2031.0,205.5812,205.685,205.4869,205.6756,2031.0
2021-01-26 15:00:00,218.05,218.15,218.04,218.11,2795.0,205.6378,205.7321,205.6284,205.6944,2795.0
2021-01-26 15:10:00,218.25,218.25,218.13,218.16,1890.0,205.8264,205.8264,205.7133,205.7416,1890.0
2021-01-26 15:20:00,218.18,218.21,218.07,218.2,3314.0,205.7604,205.7887,205.6567,205.7793,3314.0
2021-01-26 15:30:00,218.19,218.19,217.82,217.82,5255.0,205.7699,205.7699,205.4209,205.4209,5255.0
2021-01-26 15:40:00,217.82,218.02,217.79,217.79,4116.0,205.4209,205.6095,205.3926,205.3926,4116.0
2021-01-26 15:50:00,217.74,217.85,217.51,217.55,17980.0,205.3455,205.4492,205.1286,205.1663,17980.0
2021-01-27 09:30:00,215.58,215.58,213.63,214.01,11624.0,203.3084,203.3084,201.4694,201.8278,11624.0
2021-01-27 09:40:00,213.88,213.88,213.1,213.1,3950.0,201.7052,201.7052,200.9696,200.9696,3950.0
2021-01-27 09:50:00,213.06,214.01,212.77,213.91,10155.0,200.9319,201.8278,200.6584,201.7335,10155.0
2021-01-27 10:00:00,213.84,214.63,213.82,214.6,35203.0,201.6675,202.4125,201.6486,202.3842,35203.0
2021-01-27 10:10:00,214.67,214.68,214.2,214.53,7616.0,202.4502,202.4597,202.007,202.3182,7616.0
2021-01-27 10:20:00,214.88,215.15,214.88,215.05,5381.0,202.6483,202.9029,202.6483,202.8086,5381.0
2021-01-27 10:30:00,214.91,215.28,214.49,214.86,22349.0,202.6766,203.0255,202.2805,202.6294,22349.0
2021-01-27 10:40:00,214.81,215.2,214.75,215.2,34331.0,202.5823,202.9501,202.5257,202.9501,34331.0
2021-01-27 10:50:00,215.15,215.36,214.98,215.3,8023.0,202.9029,203.101,202.7426,203.0444,8023.0
2021-01-27 11:00:00,215.27,215.27,214.84,214.91,2286.0,203.0161,203.0161,202.6106,202.6766,2286.0
2021-01-27 11:10:00,214.83,214.88,214.31,214.31,4245.0,202.6011,202.6483,202.1107,202.1107,4245.0
2021-01-27 11:20:00,214.39,214.58,214.34,214.58,4746.0,202.1862,202.3654,202.139,202.3654,4746.0
2021-01-27 11:30:00,214.42,214.49,214.05,214.31,4950.0,202.2145,202.2805,201.8655,202.1107,4950.0
2021-01-27 11:40:00,214.28,214.37,213.88,213.89,3750.0,202.0824,202.1673,201.7052,201.7146,3750.0
2021-01-27 11:50:00,213.8,213.88,213.28,213.28,19414.0,201.6298,201.7052,201.1394,201.1394,19414.0
2021-01-27 12:00:00,213.39,213.67,213.16,213.58,7669.0,201.2431,201.5072,201.0262,201.4223,7669.0
2021-01-27 12:10:00,213.62,214.25,213.62,214.21,12238.0,201.46,202.0541,201.46,202.0164,12238.0
2021-01-27 12:20:00,214.25,214.3,214.17,214.17,2268.0,202.0541,202.1013,201.9787,201.9787,2268.0
2021-01-27 12:30:00,214.16,214.16,213.73,214.06,4801.0,201.9693,201.9693,201.5637,201.875,4801.0
2021-01-27 12:40:00,214.26,214.53,214.26,214.5,5446.0,202.0636,202.3182,202.0636,202.2899,5446.0
2021-01-27 12:50:00,214.57,214.74,214.51,214.69,5070.0,202.3559,202.5163,202.2993,202.4691,5070.0
2021-01-27 13:00:00,214.77,214.77,214.49,214.51,1384.0,202.5445,202.5445,202.2805,202.2993,1384.0
2021-01-27 13:10:00,214.47,214.53,214.16,214.41,10860.0,202.2616,202.3182,201.9693,202.205,10860.0
2021-01-27 13:20:00,214.41,214.74,214.25,214.66,13665.0,202.205,202.5163,202.0541,202.4408,13665.0
2021-01-27 13:30:00,214.63,214.68,214.42,214.45,6951.0,202.4125,202.4597,202.2145,202.2428,6951.0
2021-01-27 13:40:00,214.46,214.46,214.12,214.2,6292.0,202.2522,202.2522,201.9315,202.007,6292.0
2021-01-27 13:50:00,214.14,214.29,213.89,214.08,11377.0,201.9504,202.0919,201.7146,201.8938,11377.0
2021-01-27 14:00:00,214.13,214.37,213.92,214.1,7466.0,201.941,202.1673,201.7429,201.9127,7466.0
2021-01-27 14:10:00,214.13,214.21,213.45,213.45,6024.0,201.941,202.0164,201.2997,201.2997,6024.0
2021-01-27 14:20:00,213.48,213.51,213.16,213.16,8012.0,201.328,201.3563,201.0262,201.0262,8012.0
2021-01-27 14:30:00,213.13,213.25,212.43,212.86,21630.0,200.9979,201.1111,200.3377,200.7433,21630.0
2021-01-27 14:40:00,212.65,213.2,212.15,212.32,4198.0,200.5452,201.0639,200.0737,200.234,4198.0
2021-01-27 14:50:00,212.41,212.51,211.87,212.14,8169.0,200.3189,200.4132,199.8096,200.0643,8169.0
2021-01-27 15:00:00,211.89,212.37,211.88,212.07,10277.0,199.8285,200.2812,199.8191,199.9982,10277.0
2021-01-27 15:10:00,212.16,212.58,211.95,212.24,8080.0,200.0831,200.4792,199.8851,200.1586,8080.0
2021-01-27 15:20:00,212.28,212.34,211.49,211.49,11249.0,200.1963,200.2529,199.4513,199.4513,11249.0
2021-01-27 15:30:00,211.58,211.76,210.87,211.3,9154.0,199.5361,199.7059,198.8665,199.2721,9154.0
2021-01-27 15:40:00,211.14,211.81,211.13,211.7,9753.0,199.1212,199.753,199.1117,199.6493,9753.0
2021-01-27 15:50:00,211.68,212.22,211.57,212.15,67157.0,199.6304,200.1397,199.5267,200.0737,67157.0
2021-01-28 09:30:00,213.33,213.65,213.27,213.57,8426.0,201.1865,201.4883,201.1299,201.4129,8426.0
2021-01-28 09:40:00,213.38,214.6,213.38,214.08,5587.0,201.2337,202.3842,201.2337,201.8938,5587.0
2021-01-28 09:50:00,214.09,214.52,214.04,214.04,6450.0,201.9033,202.3088,201.8561,201.8561,6450.0
2021-01-28 10:00:00,213.97,215.04,213.85,214.58,9287.0,201.7901,202.7992,201.6769,202.3654,9287.0
2021-01-28 10:10:00,214.62,215.27,214.61,215.27,3568.0,202.4031,203.0161,202.3937,203.0161,3568.0
2021-01-28 10:20:00,215.19,215.4,214.82,214.89,6127.0,202.9406,203.1387,202.5917,202.6577,6127.0
2021-01-28 10:30:00,214.94,215.09,214.79,214.81,18197.0,202.7049,202.8463,202.5634,202.5823,18197.0
2021-01-28 10:40:00,214.83,215.24,214.44,215.21,9077.0,202.6011,202.9878,202.2333,202.9595,9077.0
2021-01-28 10:50:00,215.23,215.28,214.98,215.11,13089.0,202.9784,203.0255,202.7426,202.8652,13089.0
2021-01-28 11:00:00,215.33,215.66,215.22,215.59,12506.0,203.0727,203.3839,202.9689,203.3179,12506.0
2021-01-28 11:10:00,215.65,215.79,215.4,215.43,19332.0,203.3744,203.5065,203.1387,203.167,19332.0
2021-01-28 11:20:00,215.44,215.44,215.12,215.18,32995.0,203.1764,203.1764,202.8746,202.9312,32995.0
2021-01-28 11:30:00,215.03,215.46,215.03,215.3,6624.0,202.7897,203.1953,202.7897,203.0444,6624.0
2021-01-28 11:40:00,215.34,215.46,215.19,215.36,8505.0,203.0821,203.1953,202.9406,203.101,8505.0
2021-01-28 11:50:00,215.48,215.71,215.48,215.71,8200.0,203.2141,203.431,203.2141,203.431,8200.0
2021-01-28 12:00:00,215.7,216.04,215.7,216.02,4247.0,203.4216,203.7422,203.4216,203.7234,4247.0
2021-01-28 12:10:00,216.04,216.07,215.83,216.04,3058.0,203.7422,203.7705,203.5442,203.7422,3058.0
2021-01-28 12:20:00,216.02,216.1,215.99,216.03,3750.0,203.7234,203.7988,203.6951,203.7328,3750.0
2021-01-28 12:30:00,216.18,216.27,216.08,216.17,11899.0,203.8743,203.9592,203.78,203.8648,11899.0
2021-01-28 12:40:00,216.11,216.34,216.09,216.32,3594.0,203.8083,204.0252,203.7894,204.0063,3594.0
2021-01-28 12:50:00,216.34,216.34,216.08,216.14,61613.0,204.0252,204.0252,203.78,203.8366,61613.0
2021-01-28 13:00:00,216.24,216.34,216.11,216.11,1485.0,203.9309,204.0252,203.8083,203.8083,1485.0
2021-01-28 13:10:00,216.15,216.15,215.94,215.98,5630.0,203.846,203.846,203.6479,203.6857,5630.0
2021-01-28 13:20:00,215.97,216.22,215.91,216.1,10791.0,203.6762,203.912,203.6196,203.7988,10791.0
2021-01-28 13:30:00,216.16,216.45,216.09,216.43,4420.0,203.8554,204.1289,203.7894,204.11,4420.0
2021-01-28 13:40:00,216.49,216.5,216.37,216.4,3407.0,204.1666,204.1761,204.0535,204.0818,3407.0
2021-01-28 13:50:00,216.38,216.42,216.26,216.33,3656.0,204.0629,204.1006,203.9497,204.0157,3656.0
2021-01-28 14:00:00,216.42,216.43,216.22,216.28,4079.0,204.1006,204.11,203.912,203.9686,4079.0
2021-01-28 14:10:00,216.18,216.19,215.87,215.92,10611.0,203.8743,203.8837,203.5819,203.6291,10611.0
2021-01-28 14:20:00,215.9,215.98,215.72,215.92,14798.0,203.6102,203.6857,203.4405,203.6291,14798.0
2021-01-28 14:30:00,215.92,215.93,215.72,215.86,10869.0,203.6291,203.6385,203.4405,203.5725,10869.0
2021-01-28 14:40:00,216.01,216.04,215.66,215.92,29621.0,203.714,203.7422,203.3839,203.6291,29621.0
2021-01-28 14:50:00,215.94,215.98,215.5,215.92,27295.0,203.6479,203.6857,203.233,203.6291,27295.0
2021-01-28 15:00:00,215.87,215.88,215.64,215.66,17312.0,203.5819,203.5914,203.365,203.3839,17312.0
2021-01-28 15:10:00,215.69,215.85,215.35,215.53,23926.0,203.4122,203.5631,203.0915,203.2613,23926.0
2021-01-28 15:20:00,215.49,215.57,215.2,215.23,8179.0,203.2236,203.299,202.9501,202.9784,8179.0
2021-01-28 15:30:00,215.21,215.41,214.87,215.12,14815.0,202.9595,203.1481,202.6389,202.8746,14815.0
2021-01-28 15:40:00,215.09,215.2,214.6,214.99,17014.0,202.8463,202.9501,202.3842,202.752,17014.0
2021-01-28 15:50:00,214.99,215.09,214.13,214.24,47950.0,202.752,202.8463,201.941,202.0447,47950.0
2021-01-29 09:30:00,213.17,213.19,212.11,212.11,57826.0,201.0356,201.0545,200.036,200.036,57826.0
2021-01-29 09:40:00,211.91,212.68,211.68,212.45,21273.0,199.8473,200.5735,199.6304,200.3566,21273.0
2021-01-29 09:50:00,212.34,213.03,212.11,212.97,18198.0,200.2529,200.9036,200.036,200.847,18198.0
2021-01-29 10:00:00,213.04,213.19,212.54,213.19,23265.0,200.913,201.0545,200.4415,201.0545,23265.0
2021-01-29 10:10:00,213.19,213.37,213.07,213.07,8166.0,201.0545,201.2242,200.9413,200.9413,8166.0
2021-01-29 10:20:00,213.17,213.65,213.17,213.51,1817.0,201.0356,201.4883,201.0356,201.3563,1817.0
2021-01-29 10:30:00,213.43,213.43,213.2,213.25,2525.0,201.2808,201.2808,201.0639,201.1111,2525.0
2021-01-29 10:40:00,213.14,213.14,212.57,212.57,8008.0,201.0073,201.0073,200.4698,200.4698,8008.0
2021-01-29 10:50:00,213.01,213.23,212.87,213.23,2163.0,200.8847,201.0922,200.7527,201.0922,2163.0
2021-01-29 11:00:00,213.16,213.17,212.5,212.66,4450.0,201.0262,201.0356,200.4038,200.5547,4450.0
2021-01-29 11:10:00,212.37,212.4,211.95,211.99,2837.0,200.2812,200.3095,199.8851,199.9228,2837.0
2021-01-29 11:20:00,211.97,212.16,211.61,211.61,4988.0,199.9039,200.0831,199.5644,199.5644,4988.0
2021-01-29 11:30:00,211.56,211.69,211.08,211.37,12502.0,199.5173,199.6399,199.0646,199.3381,12502.0
2021-01-29 11:40:00,211.41,211.62,211.36,211.57,23743.0,199.3758,199.5739,199.3287,199.5267,23743.0
2021-01-29 11:50:00,211.52,211.81,211.3,211.74,6213.0,199.4795,199.753,199.2721,199.687,6213.0
2021-01-29 12:00:00,211.79,211.79,211.6,211.68,1157.0,199.7342,199.7342,199.555,199.6304,1157.0
2021-01-29 12:10:00,211.67,211.85,210.75,210.75,6051.0,199.621,199.7908,198.7534,198.7534,6051.0
2021-01-29 12:20:00,210.72,210.73,210.31,210.51,269910.0,198.7251,198.7345,198.3384,198.527,269910.0
2021-01-29 12:30:00,210.69,210.69,210.18,210.25,5956.0,198.6968,198.6968,198.2158,198.2818,5956.0
2021-01-29 12:40:00,210.0,210.28,209.12,209.15,7230.0,198.0461,198.3101,197.2162,197.2445,7230.0
2021-01-29 12:50:00,209.2,210.13,209.2,209.56,6442.0,197.2916,198.1687,197.2916,197.6311,6442.0
2021-01-29 13:00:00,209.49,209.97,209.42,209.84,14902.0,197.5651,198.0178,197.4991,197.8952,14902.0
2021-01-29 13:10:00,209.75,209.75,209.08,209.1,6274.0,197.8103,197.8103,197.1784,197.1973,6274.0
2021-01-29 13:20:00,209.17,210.42,209.17,210.41,14721.0,197.2633,198.4422,197.2633,198.4327,14721.0
2021-01-29 13:30:00,210.24,210.41,210.15,210.3,3582.0,198.2724,198.4327,198.1875,198.329,3582.0
2021-01-29 13:40:00,210.29,210.46,209.91,209.91,7114.0,198.3196,198.4799,197.9612,197.9612,7114.0
2021-01-29 13:50:00,209.9,210.03,209.72,209.8,3900.0,197.9518,198.0744,197.782,197.8575,3900.0
2021-01-29 14:00:00,210.35,210.89,210.35,210.74,9458.0,198.3761,198.8854,198.3761,198.7439,9458.0
2021-01-29 14:10:00,210.83,210.86,210.67,210.78,8701.0,198.8288,198.8571,198.6779,198.7817,8701.0
2021-01-29 14:20:00,210.62,210.78,210.57,210.74,2364.0,198.6308,198.7817,198.5836,198.7439,2364.0
2021-01-29 14:30:00,210.4,210.4,209.94,210.15,9181.0,198.4233,198.4233,197.9895,198.1875,9181.0
2021-01-29 14:40:00,210.14,210.42,209.87,210.17,10261.0,198.1781,198.4422,197.9235,198.2064,10261.0
2021-01-29 14:50:00,210.29,210.58,210.29,210.38,4998.0,198.3196,198.5931,198.3196,198.4044,4998.0
2021-01-29 15:00:00,210.48,211.31,210.48,211.24,5649.0,198.4987,199.2815,198.4987,199.2155,5649.0
2021-01-29 15:10:00,211.3,211.58,211.24,211.35,5549.0,199.2721,199.5361,199.2155,199.3192,5549.0
2021-01-29 15:20:00,211.39,211.62,211.17,211.23,7973.0,199.3569,199.5739,199.1495,199.2061,7973.0
2021-01-29 15:30:00,211.29,211.69,210.86,210.86,12197.0,199.2626,199.6399,198.8571,198.8571,12197.0
2021-01-29 15:40:00,210.74,210.89,210.33,210.5,13195.0,198.7439,198.8854,198.3573,198.5176,13195.0
2021-01-29 15:50:00,210.54,211.35,210.05,210.21,59844.0,198.5553,199.3192,198.0932,198.2441,59844.0
2021-02-01 09:30:00,212.29,212.5,212.05,212.14,21187.0,200.2057,200.4038,199.9794,200.0643,21187.0
2021-02-01 09:40:00,212.29,212.29,211.48,211.48,4616.0,200.2057,200.2057,199.4418,199.4418,4616.0
2021-02-01 09:50:00,211.43,211.63,211.02,211.43,7360.0,199.3947,199.5833,199.008,199.3947,7360.0
2021-02-01 10:00:00,211.18,211.73,211.18,211.33,6201.0,199.1589,199.6776,199.1589,199.3004,6201.0
2021-02-01 10:10:00,211.34,211.72,211.25,211.59,8546.0,199.3098,199.6682,199.2249,199.5456,8546.0
2021-02-01 10:20:00,211.78,212.0,211.75,211.89,40712.0,199.7247,199.9322,199.6965,199.8285,40712.0
2021-02-01 10:30:00,211.8,212.17,211.79,211.81,36766.0,199.7436,200.0925,199.7342,199.753,36766.0
2021-02-01 10:40:00,211.87,212.2,211.87,212.12,7754.0,199.8096,200.1208,199.8096,200.0454,7754.0
2021-02-01 10:50:00,212.11,212.11,211.33,211.52,18856.0,200.036,200.036,199.3004,199.4795,18856.0
2021-02-01 11:00:00,211.37,211.95,211.35,211.95,3401.0,199.3381,199.8851,199.3192,199.8851,3401.0
2021-02-01 11:10:00,211.93,212.1,211.89,212.09,1818.0,199.8662,200.0265,199.8285,200.0171,1818.0
2021-02-01 11:20:00,212.32,212.5,212.31,212.5,6675.0,200.234,200.4038,200.2246,200.4038,6675.0
2021-02-01 11:30:00,212.58,212.75,212.54,212.67,508.0,200.4792,200.6395,200.4415,200.5641,508.0
2021-02-01 11:40:00,212.87,213.16,212.87,213.16,2610.0,200.7527,201.0262,200.7527,201.0262,2610.0
2021-02-01 11:50:00,213.13,213.17,212.95,212.95,3175.0,200.9979,201.0356,200.8281,200.8281,3175.0
2021-02-01 12:00:00,212.95,213.17,212.95,213.17,1992.0,200.8281,201.0356,200.8281,201.0356,1992.0
2021-02-01 12:10:00,213.18,213.44,213.14,213.41,6150.0,201.0451,201.2903,201.0073,201.262,6150.0
2021-02-01 12:20:00,213.36,213.45,213.36,213.42,8874.0,201.2148,201.2997,201.2148,201.2714,8874.0
2021-02-01 12:30:00,213.45,213.54,213.27,213.27,2649.0,201.2997,201.3846,201.1299,201.1299,2649.0
2021-02-01 12:40:00,213.34,213.44,213.29,213.32,1957.0,201.1959,201.2903,201.1488,201.1771,1957.0
2021-02-01 12:50:00,213.5,213.61,213.5,213.61,1145.0,201.3468,201.4506,201.3468,201.4506,1145.0
2021-02-01 13:00:00,213.62,213.66,213.54,213.59,1103.0,201.46,201.4977,201.3846,201.4317,1103.0
2021-02-01 13:10:00,213.47,213.63,213.47,213.59,6804.0,201.3185,201.4694,201.3185,201.4317,6804.0
2021-02-01 13:20:00,213.61,213.66,213.61,213.61,8642.0,201.4506,201.4977,201.4506,201.4506,8642.0
2021-02-01 13:30:00,213.72,213.82,213.49,213.5,1068.0,201.5543,201.6486,201.3374,201.3468,1068.0
2021-02-01 13:40:00,213.48,213.48,213.31,213.35,7891.0,201.328,201.328,201.1677,201.2054,7891.0
2021-02-01 13:50:00,213.48,213.63,213.48,213.63,4637.0,201.328,201.4694,201.328,201.4694,4637.0
2021-02-01 14:00:00,213.59,213.61,213.52,213.52,4200.0,201.4317,201.4506,201.3657,201.3657,4200.0
2021-02-01 14:10:00,213.67,213.88,213.61,213.87,4094.0,201.5072,201.7052,201.4506,201.6958,4094.0
2021-02-01 14:20:00,213.78,213.98,213.7,213.95,5991.0,201.6109,201.7995,201.5355,201.7712,5991.0
2021-02-01 14:30:00,213.98,214.05,213.91,213.93,9959.0,201.7995,201.8655,201.7335,201.7524,9959.0
2021-02-01 14:40:00,214.13,214.14,214.07,214.11,9204.0,201.941,201.9504,201.8844,201.9221,9204.0
2021-02-01 14:50:00,214.14,214.17,213.87,213.89,6168.0,201.9504,201.9787,201.6958,201.7146,6168.0
2021-02-01 15:00:00,214.0,214.09,213.99,214.09,15436.0,201.8184,201.9033,201.8089,201.9033,15436.0
2021-02-01 15:10:00,214.06,214.06,213.8,213.89,5553.0,201.875,201.875,201.6298,201.7146,5553.0
2021-02-01 15:20:00,213.8,213.83,213.65,213.83,974.0,201.6298,201.6581,201.4883,201.6581,974.0
2021-02-01 15:30:00,213.79,213.98,213.63,213.9,18100.0,201.6203,201.7995,201.4694,201.7241,18100.0
2021-02-01 15:40:00,213.79,213.92,213.71,213.92,14544.0,201.6203,201.7429,201.5449,201.7429,14544.0
2021-02-01 15:50:00,213.83,214.1,213.54,213.54,50778.0,201.6581,201.9127,201.3846,201.3846,50778.0
2021-02-02 09:30:00,215.6,216.21,215.6,216.15,27828.0,203.3273,203.9026,203.3273,203.846,27828.0
2021-02-02 09:40:00,216.09,216.44,215.99,216.44,3479.0,203.7894,204.1195,203.6951,204.1195,3479.0
2021-02-02 09:50:00,216.39,216.43,216.1,216.31,10471.0,204.0723,204.11,203.7988,203.9969,10471.0
2021-02-02 10:00:00,216.32,216.6,216.32,216.57,3253.0,204.0063,204.2704,204.0063,204.2421,3253.0
2021-02-02 10:10:00,216.7,217.04,216.41,217.04,53613.0,204.3647,204.6853,204.0912,204.6853,53613.0
2021-02-02 10:20:00,217.04,217.08,216.64,216.64,2645.0,204.6853,204.723,204.3081,204.3081,2645.0
2021-02-02 10:30:00,216.68,216.86,216.65,216.82,42971.0,204.3458,204.5156,204.3175,204.4778,42971.0
2021-02-02 10:40:00,216.81,216.89,216.62,216.75,46507.0,204.4684,204.5439,204.2892,204.4118,46507.0
2021-02-02 10:50:00,216.93,216.98,216.78,216.98,9756.0,204.5816,204.6287,204.4401,204.6287,9756.0
2021-02-02 11:00:00,216.94,217.22,216.9,217.16,4002.0,204.591,204.8551,204.5533,204.7985,4002.0
2021-02-02 11:10:00,217.26,217.42,217.24,217.42,19732.0,204.8928,205.0437,204.8739,205.0437,19732.0
2021-02-02 11:20:00,217.43,217.44,217.23,217.23,19437.0,205.0531,205.0626,204.8645,204.8645,19437.0
2021-02-02 11:30:00,217.2,217.31,217.19,217.31,872.0,204.8362,204.94,204.8268,204.94,872.0
2021-02-02 11:40:00,217.32,217.54,217.32,217.48,8435.0,204.9494,205.1569,204.9494,205.1003,8435.0
2021-02-02 11:50:00,217.55,217.55,217.5,217.52,879.0,205.1663,205.1663,205.1191,205.138,879.0
2021-02-02 12:00:00,217.58,217.58,217.52,217.52,6227.0,205.1946,205.1946,205.138,205.138,6227.0
2021-02-02 12:10:00,217.56,217.66,217.52,217.53,4063.0,205.1757,205.27,205.138,205.1474,4063.0
2021-02-02 12:20:00,217.5,217.5,217.36,217.36,1988.0,205.1191,205.1191,204.9871,204.9871,1988.0
2021-02-02 12:30:00,217.41,217.44,217.41,217.44,801.0,205.0343,205.0626,205.0343,205.0626,801.0
2021-02-02 12:40:00,217.41,217.41,217.34,217.38,10404.0,205.0343,205.0343,204.9682,205.006,10404.0
2021-02-02 12:50:00,217.42,217.43,217.3,217.4,4107.0,205.0437,205.0531,204.9305,205.0248,4107.0
2021-02-02 13:00:00,217.61,217.61,217.48,217.48,15332.0,205.2229,205.2229,205.1003,205.1003,15332.0
2021-02-02 13:10:00,217.49,217.49,217.21,217.21,1615.0,205.1097,205.1097,204.8456,204.8456,1615.0
2021-02-02 13:20:00,217.23,217.27,217.11,217.24,6815.0,204.8645,204.9022,204.7513,204.8739,6815.0
2021-02-02 13:30:00,217.27,217.39,217.26,217.39,4965.0,204.9022,205.0154,204.8928,205.0154,4965.0
2021-02-02 13:40:00,217.46,217.52,217.45,217.5,1163.0,205.0814,205.138,205.072,205.1191,1163.0
2021-02-02 13:50:00,217.36,217.38,217.31,217.37,1970.0,204.9871,205.006,204.94,204.9965,1970.0
2021-02-02 14:00:00,217.41,217.5,217.38,217.48,1392.0,205.0343,205.1191,205.006,205.1003,1392.0
2021-02-02 14:10:00,217.45,217.47,217.36,217.37,2243.0,205.072,205.0908,204.9871,204.9965,2243.0
2021-02-02 14:20:00,217.46,217.47,217.28,217.28,1833.0,205.0814,205.0908,204.9117,204.9117,1833.0
2021-02-02 14:30:00,217.37,217.61,217.37,217.61,2354.0,204.9965,205.2229,204.9965,205.2229,2354.0
2021-02-02 14:40:00,217.6,217.62,217.57,217.62,3610.0,205.2134,205.2323,205.1852,205.2323,3610.0
2021-02-02 14:50:00,217.55,217.57,217.53,217.56,639.0,205.1663,205.1852,205.1474,205.1757,639.0
2021-02-02 15:00:00,217.58,217.62,217.44,217.54,2811.0,205.1946,205.2323,205.0626,205.1569,2811.0
2021-02-02 15:10:00,217.5,217.5,217.3,217.38,10331.0,205.1191,205.1191,204.9305,205.006,10331.0
2021-02-02 15:20:00,217.4,217.44,217.34,217.44,3425.0,205.0248,205.0626,204.9682,205.0626,3425.0
2021-02-02 15:30:00,217.44,217.45,217.31,217.34,4766.0,205.0626,205.072,204.94,204.9682,4766.0
2021-02-02 15:40:00,217.31,217.38,217.19,217.27,2531.0,204.94,205.006,204.8268,204.9022,2531.0
2021-02-02 15:50:00,217.24,217.36,216.85,216.91,12399.0,204.8739,204.9871,204.5061,204.5627,12399.0
2021-02-03 09:30:00,217.45,217.45,217.01,217.09,13049.0,205.072,205.072,204.657,204.7325,13049.0
2021-02-03 09:40:00,217.14,217.43,217.13,217.32,18956.0,204.7796,205.0531,204.7702,204.9494,18956.0
2021-02-03 09:50:00,217.31,217.64,217.14,217.6,11312.0,204.94,205.2512,204.7796,205.2134,11312.0
2021-02-03 10:00:00,217.69,217.69,217.31,217.31,5407.0,205.2983,205.2983,204.94,204.94,5407.0
2021-02-03 10:10:00,217.25,217.25,216.68,216.75,11999.0,204.8834,204.8834,204.3458,204.4118,11999.0
2021-02-03 10:20:00,216.84,216.85,216.24,216.24,29713.0,204.4967,204.5061,203.9309,203.9309,29713.0
2021-02-03 10:30:00,216.41,216.57,216.31,216.38,8746.0,204.0912,204.2421,203.9969,204.0629,8746.0
2021-02-03 10:40:00,216.54,216.54,216.54,216.54,100.0,204.2138,204.2138,204.2138,204.2138,100.0
2021-02-03 10:50:00,216.61,216.89,216.52,216.8,8614.0,204.2798,204.5439,204.1949,204.459,8614.0
2021-02-03 11:00:00,216.84,216.92,216.75,216.9,7969.0,204.4967,204.5722,204.4118,204.5533,7969.0
2021-02-03 11:10:00,216.86,216.88,216.67,216.7,7476.0,204.5156,204.5344,204.3364,204.3647,7476.0
2021-02-03 11:20:00,217.02,217.02,216.89,216.9,388.0,204.6665,204.6665,204.5439,204.5533,388.0
2021-02-03 11:30:00,216.78,217.01,216.78,216.99,1220.0,204.4401,204.657,204.4401,204.6382,1220.0
2021-02-03 11:40:00,217.22,217.23,217.22,217.23,380.0,204.8551,204.8645,204.8551,204.8645,380.0
2021-02-03 11:50:00,217.24,217.37,217.24,217.35,4337.0,204.8739,204.9965,204.8739,204.9777,4337.0
2021-02-03 12:00:00,217.31,217.31,217.27,217.27,250.0,204.94,204.94,204.9022,204.9022,250.0
2021-02-03 12:10:00,217.32,217.32,217.18,217.29,5176.0,204.9494,204.9494,204.8174,204.9211,5176.0
2021-02-03 12:20:00,217.27,217.3,217.23,217.27,6135.0,204.9022,204.9305,204.8645,204.9022,6135.0
2021-02-03 12:30:00,217.27,217.3,217.05,217.3,831.0,204.9022,204.9305,204.6948,204.9305,831.0
2021-02-03 12:40:00,217.44,217.51,217.41,217.48,22979.0,205.0626,205.1286,205.0343,205.1003,22979.0
2021-02-03 12:50:00,217.51,217.53,217.42,217.48,2794.0,205.1286,205.1474,205.0437,205.1003,2794.0
2021-02-03 13:00:00,217.48,217.5,217.39,217.39,2229.0,205.1003,205.1191,205.0154,205.0154,2229.0
2021-02-03 13:10:00,217.43,217.49,217.43,217.43,2240.0,205.0531,205.1097,205.0531,205.0531,2240.0
2021-02-03 13:20:00,217.46,217.52,217.43,217.52,6778.0,205.0814,205.138,205.0531,205.138,6778.0
2021-02-03 13:30:00,217.46,217.72,217.46,217.69,2619.0,205.0814,205.3266,205.0814,205.2983,2619.0
2021-02-03 13:40:00,217.71,217.79,217.69,217.71,1451.0,205.3172,205.3926,205.2983,205.3172,1451.0
2021-02-03 13:50:00,217.75,217.75,217.69,217.69,1614.0,205.3549,205.3549,205.2983,205.2983,1614.0
2021-02-03 14:00:00,217.74,217.86,217.71,217.86,4079.0,205.3455,205.4586,205.3172,205.4586,4079.0
2021-02-03 14:10:00,217.82,217.82,217.7,217.73,5917.0,205.4209,205.4209,205.3078,205.336,5917.0
2021-02-03 14:20:00,217.75,217.86,217.75,217.81,8954.0,205.3549,205.4586,205.3549,205.4115,8954.0
2021-02-03 14:30:00,217.85,217.92,217.83,217.83,6181.0,205.4492,205.5152,205.4304,205.4304,6181.0
2021-02-03 14:40:00,217.81,217.83,217.72,217.74,4615.0,205.4115,205.4304,205.3266,205.3455,4615.0
2021-02-03 14:50:00,217.76,217.76,217.6,217.6,3098.0,205.3643,205.3643,205.2134,205.2134,3098.0
2021-02-03 15:00:00,217.59,217.65,217.44,217.62,3968.0,205.204,205.2606,205.0626,205.2323,3968.0
2021-02-03 15:10:00,217.51,217.55,217.34,217.34,49479.0,205.1286,205.1663,204.9682,204.9682,49479.0
2021-02-03 15:20:00,217.32,217.49,217.26,217.27,11167.0,204.9494,205.1097,204.8928,204.9022,11167.0
2021-02-03 15:30:00,217.28,217.38,217.22,217.29,17161.0,204.9117,205.006,204.8551,204.9211,17161.0
2021-02-03 15:40:00,217.26,217.46,217.18,217.19,5530.0,204.8928,205.0814,204.8174,204.8268,5530.0
2021-02-03 15:50:00,217.24,217.33,216.99,216.99,14567.0,204.8739,204.9588,204.6382,204.6382,14567.0
2021-02-04 09:30:00,217.55,217.89,217.53,217.65,13859.0,205.1663,205.4869,205.1474,205.2606,13859.0
2021-02-04 09:40:00,217.75,218.15,217.72,218.11,10063.0,205.3549,205.7321,205.3266,205.6944,10063.0
2021-02-04 09:50:00,218.09,218.23,217.89,218.16,2131.0,205.6756,205.8076,205.4869,205.7416,2131.0
2021-02-04 10:00:00,218.21,218.24,217.99,218.08,3725.0,205.7887,205.817,205.5812,205.6661,3725.0
2021-02-04 10:10:00,218.34,218.46,218.29,218.46,6786.0,205.9113,206.0245,205.8642,206.0245,6786.0
2021-02-04 10:20:00,218.51,218.53,218.2,218.24,3617.0,206.0716,206.0905,205.7793,205.817,3617.0
2021-02-04 10:30:00,218.2,218.22,218.14,218.22,1868.0,205.7793,205.7982,205.7227,205.7982,1868.0
2021-02-04 10:40:00,218.16,218.25,218.16,218.24,1646.0,205.7416,205.8264,205.7416,205.817,1646.0
2021-02-04 10:50:00,218.34,218.55,218.31,218.52,898.0,205.9113,206.1094,205.883,206.0811,898.0
2021-02-04 11:00:00,218.51,218.68,218.51,218.68,3527.0,206.0716,206.232,206.0716,206.232,3527.0
2021-02-04 11:10:00,218.62,218.62,218.54,218.59,4208.0,206.1754,206.1754,206.0999,206.1471,4208.0
2021-02-04 11:20:00,218.63,218.69,218.57,218.58,6611.0,206.1848,206.2414,206.1282,206.1377,6611.0
2021-02-04 11:30:00,218.63,218.7,218.56,218.69,1740.0,206.1848,206.2508,206.1188,206.2414,1740.0
2021-02-04 11:40:00,218.63,218.72,218.53,218.67,1287.0,206.1848,206.2697,206.0905,206.2225,1287.0
2021-02-04 11:50:00,218.59,218.68,218.59,218.67,3706.0,206.1471,206.232,206.1471,206.2225,3706.0
2021-02-04 12:00:00,218.71,218.83,218.68,218.76,4636.0,206.2603,206.3734,206.232,206.3074,4636.0
2021-02-04 12:10:00,218.81,218.87,218.75,218.86,1939.0,206.3546,206.4112,206.298,206.4017,1939.0
2021-02-04 12:20:00,218.81,218.81,218.74,218.77,523.0,206.3546,206.3546,206.2886,206.3168,523.0
2021-02-04 12:30:00,218.77,218.9,218.75,218.75,4935.0,206.3168,206.4394,206.298,206.298,4935.0
2021-02-04 12:40:00,218.77,218.78,218.76,218.76,1163.0,206.3168,206.3263,206.3074,206.3074,1163.0
2021-02-04 12:50:00,218.69,218.72,218.69,218.72,482.0,206.2414,206.2697,206.2414,206.2697,482.0
2021-02-04 13:00:00,218.74,218.79,218.74,218.78,893.0,206.2886,206.3357,206.2886,206.3263,893.0
2021-02-04 13:10:00,218.95,218.95,218.93,218.94,4236.0,206.4866,206.4866,206.4677,206.4772,4236.0
2021-02-04 13:20:00,218.95,219.0,218.93,218.94,4029.0,206.4866,206.5338,206.4677,206.4772,4029.0
2021-02-04 13:30:00,219.0,219.01,218.99,218.99,2200.0,206.5338,206.5432,206.5243,206.5243,2200.0
2021-02-04 13:40:00,219.01,219.03,218.98,219.02,2802.0,206.5432,206.562,206.5149,206.5526,2802.0
2021-02-04 13:50:00,219.02,219.03,219.02,219.02,230.0,206.5526,206.562,206.5526,206.5526,230.0
2021-02-04 14:00:00,219.03,219.09,219.02,219.09,1348.0,206.562,206.6186,206.5526,206.6186,1348.0
2021-02-04 14:10:00,219.05,219.05,218.98,219.04,4531.0,206.5809,206.5809,206.5149,206.5715,4531.0
2021-02-04 14:20:00,219.0,219.06,218.94,218.97,4754.0,206.5338,206.5903,206.4772,206.5055,4754.0
2021-02-04 14:30:00,218.99,219.08,218.99,219.05,10572.0,206.5243,206.6092,206.5243,206.5809,10572.0
2021-02-04 14:40:00,219.01,219.07,218.98,219.06,5574.0,206.5432,206.5998,206.5149,206.5903,5574.0
2021-02-04 14:50:00,219.05,219.11,218.97,219.07,5762.0,206.5809,206.6375,206.5055,206.5998,5762.0
2021-02-04 15:00:00,219.05,219.07,218.97,219.04,4588.0,206.5809,206.5998,206.5055,206.5715,4588.0
2021-02-04 15:10:00,219.02,219.02,218.86,218.89,8117.0,206.5526,206.5526,206.4017,206.43,8117.0
2021-02-04 15:20:00,218.89,218.93,218.85,218.9,7849.0,206.43,206.4677,206.3923,206.4394,7849.0
2021-02-04 15:30:00,218.88,218.97,218.85,218.86,3263.0,206.4206,206.5055,206.3923,206.4017,3263.0
2021-02-04 15:40:00,218.86,219.04,218.85,218.98,6341.0,206.4017,206.5715,206.3923,206.5149,6341.0
2021-02-04 15:50:00,218.99,219.5,218.95,219.44,69621.0,206.5243,207.0053,206.4866,206.9487,69621.0
2021-02-05 09:30:00,220.78,220.78,220.29,220.41,5575.0,208.2124,208.2124,207.7503,207.8635,5575.0
2021-02-05 09:40:00,220.46,220.54,220.43,220.49,11587.0,207.9106,207.9861,207.8824,207.9389,11587.0
2021-02-05 09:50:00,220.51,220.51,220.13,220.14,6812.0,207.9578,207.9578,207.5994,207.6089,6812.0
2021-02-05 10:00:00,220.15,220.3,220.08,220.27,54117.0,207.6183,207.7598,207.5523,207.7315,54117.0
2021-02-05 10:10:00,220.15,220.15,219.85,219.87,40989.0,207.6183,207.6183,207.3354,207.3542,40989.0
2021-02-05 10:20:00,219.95,220.17,219.83,220.16,5586.0,207.4297,207.6372,207.3165,207.6277,5586.0
2021-02-05 10:30:00,220.17,220.42,220.16,220.4,8732.0,207.6372,207.8729,207.6277,207.8541,8732.0
2021-02-05 10:40:00,220.41,220.51,220.33,220.41,735.0,207.8635,207.9578,207.788,207.8635,735.0
2021-02-05 10:50:00,220.56,220.64,220.56,220.64,6268.0,208.005,208.0804,208.005,208.0804,6268.0
2021-02-05 11:00:00,220.53,220.56,220.39,220.43,14791.0,207.9767,208.005,207.8446,207.8824,14791.0
2021-02-05 11:10:00,220.32,220.32,220.2,220.2,643.0,207.7786,207.7786,207.6654,207.6654,643.0
2021-02-05 11:20:00,220.23,220.36,220.23,220.36,1331.0,207.6937,207.8163,207.6937,207.8163,1331.0
2021-02-05 11:30:00,220.38,220.55,220.38,220.53,144557.0,207.8352,207.9955,207.8352,207.9767,144557.0
2021-02-05 11:40:00,220.52,220.55,220.45,220.55,1024.0,207.9672,207.9955,207.9012,207.9955,1024.0
2021-02-05 11:50:00,220.53,220.53,220.34,220.39,2407.0,207.9767,207.9767,207.7975,207.8446,2407.0
2021-02-05 12:00:00,220.29,220.52,220.29,220.51,3286.0,207.7503,207.9672,207.7503,207.9578,3286.0
2021-02-05 12:10:00,220.52,220.61,220.52,220.61,3626.0,207.9672,208.0521,207.9672,208.0521,3626.0
2021-02-05 12:20:00,220.59,220.6,220.55,220.56,1332.0,208.0332,208.0427,207.9955,208.005,1332.0
2021-02-05 12:30:00,220.62,220.7,220.6,220.69,2691.0,208.0615,208.137,208.0427,208.1276,2691.0
2021-02-05 12:40:00,220.8,220.82,220.79,220.79,1714.0,208.2313,208.2502,208.2219,208.2219,1714.0
2021-02-05 12:50:00,220.84,220.87,220.78,220.87,10221.0,208.269,208.2973,208.2124,208.2973,10221.0
2021-02-05 13:00:00,220.9,220.9,220.77,220.78,900.0,208.3256,208.3256,208.203,208.2124,900.0
2021-02-05 13:10:00,220.74,220.88,220.74,220.87,1079.0,208.1747,208.3067,208.1747,208.2973,1079.0
2021-02-05 13:20:00,220.84,220.84,220.71,220.76,1850.0,208.269,208.269,208.1464,208.1936,1850.0
2021-02-05 13:30:00,220.67,220.75,220.66,220.73,3941.0,208.1087,208.1841,208.0993,208.1653,3941.0
2021-02-05 13:40:00,220.73,220.73,220.65,220.66,3847.0,208.1653,208.1653,208.0898,208.0993,3847.0
2021-02-05 13:50:00,220.57,220.61,220.44,220.44,13888.0,208.0144,208.0521,207.8918,207.8918,13888.0
2021-02-05 14:00:00,220.54,220.54,220.48,220.5,1453.0,207.9861,207.9861,207.9295,207.9484,1453.0
2021-02-05 14:10:00,220.53,220.59,220.51,220.55,4757.0,207.9767,208.0332,207.9578,207.9955,4757.0
2021-02-05 14:20:00,220.5,220.52,220.5,220.52,1906.0,207.9484,207.9672,207.9484,207.9672,1906.0
2021-02-05 14:30:00,220.59,220.68,220.56,220.63,2350.0,208.0332,208.1181,208.005,208.071,2350.0
2021-02-05 14:40:00,220.65,220.66,220.54,220.61,5249.0,208.0898,208.0993,207.9861,208.0521,5249.0
2021-02-05 14:50:00,220.39,220.48,220.39,220.47,1827.0,207.8446,207.9295,207.8446,207.9201,1827.0
2021-02-05 15:00:00,220.47,220.47,220.34,220.34,7491.0,207.9201,207.9201,207.7975,207.7975,7491.0
2021-02-05 15:10:00,220.34,220.47,220.32,220.47,2673.0,207.7975,207.9201,207.7786,207.9201,2673.0
2021-02-05 15:20:00,220.49,220.53,220.29,220.29,4244.0,207.9389,207.9767,207.7503,207.7503,4244.0
2021-02-05 15:30:00,220.28,220.56,220.28,220.38,16413.0,207.7409,208.005,207.7409,207.8352,16413.0
2021-02-05 15:40:00,220.38,220.54,220.34,220.43,5847.0,207.8352,207.9861,207.7975,207.8824,5847.0
2021-02-05 15:50:00,220.35,220.65,220.33,220.61,33841.0,207.8069,208.0898,207.788,208.0521,33841.0
2021-02-08 09:30:00,221.51,221.74,221.5,221.62,11910.0,208.9009,209.1178,208.8914,209.0046,11910.0
2021-02-08 09:40:00,221.61,221.9,221.6,221.8,6723.0,208.9952,209.2687,208.9858,209.1744,6723.0
2021-02-08 09:50:00,221.89,221.96,221.78,221.9,2789.0,209.2592,209.3253,209.1555,209.2687,2789.0
2021-02-08 10:00:00,221.89,221.99,221.82,221.96,23567.0,209.2592,209.3536,209.1932,209.3253,23567.0
2021-02-08 10:10:00,221.95,221.98,221.79,221.9,2778.0,209.3158,209.3441,209.1649,209.2687,2778.0
2021-02-08 10:20:00,221.89,221.94,221.69,221.76,2786.0,209.2592,209.3064,209.0706,209.1366,2786.0
2021-02-08 10:30:00,221.81,221.81,221.74,221.76,2332.0,209.1838,209.1838,209.1178,209.1366,2332.0
2021-02-08 10:40:00,221.83,222.01,221.79,221.96,2098.0,209.2027,209.3724,209.1649,209.3253,2098.0
2021-02-08 10:50:00,221.93,221.93,221.69,221.81,2784.0,209.297,209.297,209.0706,209.1838,2784.0
2021-02-08 11:00:00,221.81,221.81,221.67,221.67,2803.0,209.1838,209.1838,209.0518,209.0518,2803.0
2021-02-08 11:10:00,221.68,221.68,221.44,221.53,4857.0,209.0612,209.0612,208.8349,208.9197,4857.0
2021-02-08 11:20:00,221.55,221.59,221.52,221.52,779.0,208.9386,208.9763,208.9103,208.9103,779.0
2021-02-08 11:30:00,221.44,221.44,221.25,221.29,1800.0,208.8349,208.8349,208.6557,208.6934,1800.0
2021-02-08 11:40:00,221.21,221.3,221.17,221.25,1895.0,208.618,208.7028,208.5802,208.6557,1895.0
2021-02-08 11:50:00,221.44,221.52,221.41,221.44,6549.0,208.8349,208.9103,208.8066,208.8349,6549.0
2021-02-08 12:00:00,221.46,221.51,221.46,221.5,24200.0,208.8537,208.9009,208.8537,208.8914,24200.0
2021-02-08 12:10:00,221.5,221.65,221.49,221.62,17877.0,208.8914,209.0329,208.882,209.0046,17877.0
2021-02-08 12:20:00,221.62,221.7,221.6,221.64,15840.0,209.0046,209.0801,208.9858,209.0235,15840.0
2021-02-08 12:30:00,221.65,221.65,221.55,221.55,19035.0,209.0329,209.0329,208.9386,208.9386,19035.0
2021-02-08 12:40:00,221.57,221.68,221.55,221.64,19818.0,208.9575,209.0612,208.9386,209.0235,19818.0
2021-02-08 12:50:00,221.64,221.64,221.46,221.53,20812.0,209.0235,209.0235,208.8537,208.9197,20812.0
2021-02-08 13:00:00,221.53,221.53,221.43,221.43,17315.0,208.9197,208.9197,208.8254,208.8254,17315.0
2021-02-08 13:10:00,221.46,221.6,221.44,221.58,22556.0,208.8537,208.9858,208.8349,208.9669,22556.0
2021-02-08 13:20:00,221.58,221.58,221.47,221.5,40913.0,208.9669,208.9669,208.8632,208.8914,40913.0
2021-02-08 13:30:00,221.53,221.61,221.53,221.61,727.0,208.9197,208.9952,208.9197,208.9952,727.0
2021-02-08 13:40:00,221.6,221.66,221.6,221.66,7716.0,208.9858,209.0423,208.9858,209.0423,7716.0
2021-02-08 13:50:00,221.48,221.49,221.29,221.39,14701.0,208.8726,208.882,208.6934,208.7877,14701.0
2021-02-08 14:00:00,221.39,221.52,221.39,221.51,23794.0,208.7877,208.9103,208.7877,208.9009,23794.0
2021-02-08 14:10:00,221.52,221.54,221.44,221.5,81698.0,208.9103,208.9292,208.8349,208.8914,81698.0
2021-02-08 14:20:00,221.43,221.56,221.42,221.47,4058.0,208.8254,208.948,208.816,208.8632,4058.0
2021-02-08 14:30:00,221.39,221.55,221.39,221.55,5427.0,208.7877,208.9386,208.7877,208.9386,5427.0
2021-02-08 14:40:00,221.51,221.57,221.5,221.51,2298.0,208.9009,208.9575,208.8914,208.9009,2298.0
2021-02-08 14:50:00,221.57,221.67,221.54,221.67,3420.0,208.9575,209.0518,208.9292,209.0518,3420.0
2021-02-08 15:00:00,221.65,221.7,221.62,221.62,2827.0,209.0329,209.0801,209.0046,209.0046,2827.0
2021-02-08 15:10:00,221.65,221.73,221.65,221.68,13248.0,209.0329,209.1084,209.0329,209.0612,13248.0
2021-02-08 15:20:00,221.68,221.78,221.68,221.78,5841.0,209.0612,209.1555,209.0612,209.1555,5841.0
2021-02-08 15:30:00,221.77,221.85,221.71,221.81,7724.0,209.1461,209.2215,209.0895,209.1838,7724.0
2021-02-08 15:40:00,221.81,221.9,221.8,221.9,2733.0,209.1838,209.2687,209.1744,209.2687,2733.0
2021-02-08 15:50:00,221.99,222.35,221.96,222.35,6628.0,209.3536,209.6931,209.3253,209.6931,6628.0
2021-02-09 09:30:00,221.92,222.07,221.81,221.81,46979.0,209.2875,209.429,209.1838,209.1838,46979.0
2021-02-09 09:40:00,221.75,222.06,221.74,222.01,4617.0,209.1272,209.4196,209.1178,209.3724,4617.0
2021-02-09 09:50:00,222.08,222.23,222.04,222.22,2276.0,209.4384,209.5799,209.4007,209.5705,2276.0
2021-02-09 10:00:00,222.17,222.17,222.14,222.15,590.0,209.5233,209.5233,209.495,209.5044,590.0
2021-02-09 10:10:00,222.26,222.32,222.25,222.28,5818.0,209.6082,209.6648,209.5988,209.627,5818.0
2021-02-09 10:20:00,222.3,222.3,222.21,222.23,2639.0,209.6459,209.6459,209.561,209.5799,2639.0
2021-02-09 10:30:00,222.31,222.37,222.21,222.25,1415.0,209.6553,209.7119,209.561,209.5988,1415.0
2021-02-09 10:40:00,222.29,222.3,222.14,222.15,7457.0,209.6365,209.6459,209.495,209.5044,7457.0
2021-02-09 10:50:00,222.18,222.18,222.11,222.11,915.0,209.5327,209.5327,209.4667,209.4667,915.0
2021-02-09 11:00:00,222.09,222.09,222.0,222.04,23480.0,209.4479,209.4479,209.363,209.4007,23480.0
2021-02-09 11:10:00,221.89,221.93,221.75,221.75,2552.0,209.2592,209.297,209.1272,209.1272,2552.0
2021-02-09 11:20:00,221.84,222.06,221.84,221.93,3324.0,209.2121,209.4196,209.2121,209.297,3324.0
2021-02-09 11:30:00,221.95,222.19,221.95,222.16,2425.0,209.3158,209.5422,209.3158,209.5139,2425.0
2021-02-09 11:40:00,222.21,222.32,222.21,222.32,4375.0,209.561,209.6648,209.561,209.6648,4375.0
2021-02-09 11:50:00,222.29,222.34,222.23,222.24,1827.0,209.6365,209.6836,209.5799,209.5893,1827.0
2021-02-09 12:00:00,222.23,222.4,222.2,222.35,4947.0,209.5799,209.7402,209.5516,209.6931,4947.0
2021-02-09 12:10:00,222.46,222.56,222.43,222.46,182945.0,209.7968,209.8911,209.7685,209.7968,182945.0
2021-02-09 12:20:00,222.42,222.55,222.42,222.51,3238.0,209.7591,209.8817,209.7591,209.844,3238.0
2021-02-09 12:30:00,222.52,222.55,222.51,222.54,1024.0,209.8534,209.8817,209.844,209.8722,1024.0
2021-02-09 12:40:00,222.56,222.57,222.54,222.56,1193.0,209.8911,209.9005,209.8722,209.8911,1193.0
2021-02-09 12:50:00,222.65,222.69,222.55,222.59,1421.0,209.976,210.0137,209.8817,209.9194,1421.0
2021-02-09 13:00:00,222.64,222.64,222.5,222.5,3468.0,209.9666,209.9666,209.8345,209.8345,3468.0
2021-02-09 13:10:00,222.53,222.57,222.48,222.48,11383.0,209.8628,209.9005,209.8157,209.8157,11383.0
2021-02-09 13:20:00,222.44,222.53,222.35,222.35,4871.0,209.7779,209.8628,209.6931,209.6931,4871.0
2021-02-09 13:30:00,222.39,222.41,222.35,222.4,4161.0,209.7308,209.7496,209.6931,209.7402,4161.0
2021-02-09 13:40:00,222.39,222.45,222.32,222.36,5799.0,209.7308,209.7874,209.6648,209.7025,5799.0
2021-02-09 13:50:00,222.36,222.38,222.35,222.37,1013.0,209.7025,209.7214,209.6931,209.7119,1013.0
2021-02-09 14:00:00,222.49,222.56,222.47,222.53,63133.0,209.8251,209.8911,209.8062,209.8628,63133.0
2021-02-09 14:10:00,222.55,222.55,222.5,222.54,12998.0,209.8817,209.8817,209.8345,209.8722,12998.0
2021-02-09 14:20:00,222.54,222.6,222.51,222.59,9578.0,209.8722,209.9288,209.844,209.9194,9578.0
2021-02-09 14:30:00,222.57,222.66,222.57,222.63,12290.0,209.9005,209.9854,209.9005,209.9571,12290.0
2021-02-09 14:40:00,222.63,222.65,222.58,222.64,10299.0,209.9571,209.976,209.91,209.9666,10299.0
2021-02-09 14:50:00,222.62,222.68,222.56,222.66,10077.0,209.9477,210.0043,209.8911,209.9854,10077.0
2021-02-09 15:00:00,222.63,222.67,222.6,222.63,3951.0,209.9571,209.9948,209.9288,209.9571,3951.0
2021-02-09 15:10:00,222.6,222.65,222.58,222.62,5756.0,209.9288,209.976,209.91,209.9477,5756.0
2021-02-09 15:20:00,222.6,222.6,222.41,222.43,13755.0,209.9288,209.9288,209.7496,209.7685,13755.0
2021-02-09 15:30:00,222.42,222.67,222.42,222.67,10512.0,209.7591,209.9948,209.7591,209.9948,10512.0
2021-02-09 15:40:00,222.64,222.67,222.48,222.5,22831.0,209.9666,209.9948,209.8157,209.8345,22831.0
2021-02-09 15:50:00,222.43,222.45,222.12,222.32,32856.0,209.7685,209.7874,209.4762,209.6648,32856.0
2021-02-10 09:30:00,223.26,223.49,223.18,223.35,19238.0,210.5513,210.7682,210.4758,210.6361,19238.0
2021-02-10 09:40:00,223.33,223.42,223.22,223.35,10074.0,210.6173,210.7022,210.5135,210.6361,10074.0
2021-02-10 09:50:00,223.33,223.33,223.11,223.22,23617.0,210.6173,210.6173,210.4098,210.5135,23617.0
2021-02-10 10:00:00,223.44,223.45,223.32,223.32,1953.0,210.721,210.7304,210.6078,210.6078,1953.0
2021-02-10 10:10:00,223.31,223.32,222.84,222.84,7767.0,210.5984,210.6078,210.1552,210.1552,7767.0
2021-02-10 10:20:00,222.6,222.6,221.53,221.99,30663.0,209.9288,209.9288,208.9197,209.3536,30663.0
2021-02-10 10:30:00,221.8,222.02,221.42,221.75,9729.0,209.1744,209.3818,208.816,209.1272,9729.0
2021-02-10 10:40:00,221.69,221.79,220.8,221.19,5379.0,209.0706,209.1649,208.2313,208.5991,5379.0
2021-02-10 10:50:00,221.36,221.96,221.34,221.96,14508.0,208.7594,209.3253,208.7406,209.3253,14508.0
2021-02-10 11:00:00,221.95,222.13,221.61,221.86,3069.0,209.3158,209.4856,208.9952,209.231,3069.0
2021-02-10 11:10:00,222.04,222.27,222.04,222.19,2376.0,209.4007,209.6176,209.4007,209.5422,2376.0
2021-02-10 11:20:00,222.25,222.35,221.96,222.15,8139.0,209.5988,209.6931,209.3253,209.5044,8139.0
2021-02-10 11:30:00,221.81,222.08,221.67,221.94,6047.0,209.1838,209.4384,209.0518,209.3064,6047.0
2021-02-10 11:40:00,222.06,222.1,221.98,222.1,1400.0,209.4196,209.4573,209.3441,209.4573,1400.0
2021-02-10 11:50:00,222.1,222.3,222.03,222.19,1221.0,209.4573,209.6459,209.3913,209.5422,1221.0
2021-02-10 12:00:00,222.05,222.05,221.64,221.69,4536.0,209.4101,209.4101,209.0235,209.0706,4536.0
2021-02-10 12:10:00,221.77,222.02,221.77,221.92,6902.0,209.1461,209.3818,209.1461,209.2875,6902.0
2021-02-10 12:20:00,221.75,222.0,221.55,222.0,6812.0,209.1272,209.363,208.9386,209.363,6812.0
2021-02-10 12:30:00,221.87,221.96,221.81,221.81,1290.0,209.2404,209.3253,209.1838,209.1838,1290.0
2021-02-10 12:40:00,221.91,222.06,221.89,222.06,4780.0,209.2781,209.4196,209.2592,209.4196,4780.0
2021-02-10 12:50:00,222.21,222.24,222.09,222.09,1704.0,209.561,209.5893,209.4479,209.4479,1704.0
2021-02-10 13:00:00,222.11,222.24,222.06,222.2,2195.0,209.4667,209.5893,209.4196,209.5516,2195.0
2021-02-10 13:10:00,222.16,222.18,222.14,222.17,671.0,209.5139,209.5327,209.495,209.5233,671.0
2021-02-10 13:20:00,222.27,222.34,222.27,222.34,1000.0,209.6176,209.6836,209.6176,209.6836,1000.0
2021-02-10 13:30:00,222.35,222.45,222.35,222.35,2166.0,209.6931,209.7874,209.6931,209.6931,2166.0
2021-02-10 13:40:00,222.41,222.41,222.15,222.19,115440.0,209.7496,209.7496,209.5044,209.5422,115440.0
2021-02-10 13:50:00,222.13,222.21,222.1,222.21,1776.0,209.4856,209.561,209.4573,209.561,1776.0
2021-02-10 14:00:00,222.16,222.36,222.16,222.21,7574.0,209.5139,209.7025,209.5139,209.561,7574.0
2021-02-10 14:10:00,222.3,222.3,222.19,222.19,482.0,209.6459,209.6459,209.5422,209.5422,482.0
2021-02-10 14:20:00,222.17,222.52,222.17,222.51,1825.0,209.5233,209.8534,209.5233,209.844,1825.0
2021-02-10 14:30:00,222.56,222.84,222.47,222.69,8455.0,209.8911,210.1552,209.8062,210.0137,8455.0
2021-02-10 14:40:00,222.68,222.83,222.68,222.83,3875.0,210.0043,210.1457,210.0043,210.1457,3875.0
2021-02-10 14:50:00,222.78,222.84,222.64,222.84,9874.0,210.0986,210.1552,209.9666,210.1552,9874.0
2021-02-10 15:00:00,222.88,222.95,222.86,222.86,1072.0,210.1929,210.2589,210.174,210.174,1072.0
2021-02-10 15:10:00,222.86,222.89,222.76,222.76,1677.0,210.174,210.2023,210.0797,210.0797,1677.0
2021-02-10 15:20:00,222.66,222.72,222.41,222.48,5706.0,209.9854,210.042,209.7496,209.8157,5706.0
2021-02-10 15:30:00,222.55,222.64,222.25,222.25,7380.0,209.8817,209.9666,209.5988,209.5988,7380.0
2021-02-10 15:40:00,222.13,222.25,221.97,222.04,5094.0,209.4856,209.5988,209.3347,209.4007,5094.0
2021-02-10 15:50:00,222.04,222.38,222.02,222.32,20460.0,209.4007,209.7214,209.3818,209.6648,20460.0
2021-02-11 09:30:00,223.05,223.24,222.56,223.2,11229.0,210.3532,210.5324,209.8911,210.4947,11229.0
2021-02-11 09:40:00,223.2,223.32,223.05,223.3,2575.0,210.4947,210.6078,210.3532,210.589,2575.0
2021-02-11 09:50:00,223.29,223.3,222.74,222.74,2780.0,210.5796,210.589,210.0609,210.0609,2780.0
2021-02-11 10:00:00,222.73,222.83,222.7,222.78,1633.0,210.0514,210.1457,210.0231,210.0986,1633.0
2021-02-11 10:10:00,222.85,222.96,222.77,222.94,1525.0,210.1646,210.2683,210.0892,210.2495,1525.0
2021-02-11 10:20:00,223.04,223.04,222.85,222.86,924.0,210.3438,210.3438,210.1646,210.174,924.0
2021-02-11 10:30:00,222.92,222.94,222.75,222.91,2863.0,210.2306,210.2495,210.0703,210.2212,2863.0
2021-02-11 10:40:00,223.05,223.1,223.03,223.1,1213.0,210.3532,210.4004,210.3344,210.4004,1213.0
2021-02-11 10:50:00,223.1,223.1,222.69,222.73,12170.0,210.4004,210.4004,210.0137,210.0514,12170.0
2021-02-11 11:00:00,222.77,222.82,222.71,222.76,1400.0,210.0892,210.1363,210.0326,210.0797,1400.0
2021-02-11 11:10:00,222.74,222.74,222.55,222.72,1798.0,210.0609,210.0609,209.8817,210.042,1798.0
2021-02-11 11:20:00,222.7,222.82,222.7,222.81,905.0,210.0231,210.1363,210.0231,210.1269,905.0
2021-02-11 11:30:00,222.85,222.96,222.82,222.95,2874.0,210.1646,210.2683,210.1363,210.2589,2874.0
2021-02-11 11:40:00,222.96,223.0,222.92,222.92,909.0,210.2683,210.3061,210.2306,210.2306,909.0
2021-02-11 11:50:00,222.98,222.98,222.68,222.78,1538.0,210.2872,210.2872,210.0043,210.0986,1538.0
2021-02-11 12:00:00,222.76,222.8,222.58,222.61,1586.0,210.0797,210.1174,209.91,209.9383,1586.0
2021-02-11 12:10:00,222.52,222.64,222.11,222.14,3080.0,209.8534,209.9666,209.4667,209.495,3080.0
2021-02-11 12:20:00,221.97,222.1,221.59,221.65,126789.0,209.3347,209.4573,208.9763,209.0329,126789.0
2021-02-11 12:30:00,221.58,222.03,221.58,222.03,3290.0,208.9669,209.3913,208.9669,209.3913,3290.0
2021-02-11 12:40:00,221.92,221.92,221.31,221.69,9830.0,209.2875,209.2875,208.7123,209.0706,9830.0
2021-02-11 12:50:00,221.71,221.95,221.6,221.95,5037.0,209.0895,209.3158,208.9858,209.3158,5037.0
2021-02-11 13:00:00,221.94,222.03,221.93,222.01,4123.0,209.3064,209.3913,209.297,209.3724,4123.0
2021-02-11 13:10:00,221.78,222.17,221.71,222.15,4124.0,209.1555,209.5233,209.0895,209.5044,4124.0
2021-02-11 13:20:00,222.2,222.35,222.2,222.29,5356.0,209.5516,209.6931,209.5516,209.6365,5356.0
2021-02-11 13:30:00,222.28,222.37,222.27,222.36,1266.0,209.627,209.7119,209.6176,209.7025,1266.0
2021-02-11 13:40:00,222.44,222.44,222.24,222.27,1952.0,209.7779,209.7779,209.5893,209.6176,1952.0
2021-02-11 13:50:00,222.29,222.33,222.18,222.22,3439.0,209.6365,209.6742,209.5327,209.5705,3439.0
2021-02-11 14:00:00,222.12,222.12,221.84,222.01,4906.0,209.4762,209.4762,209.2121,209.3724,4906.0
2021-02-11 14:10:00,221.88,222.06,221.81,222.03,2409.0,209.2498,209.4196,209.1838,209.3913,2409.0
2021-02-11 14:20:00,222.09,222.1,221.82,222.05,1831.0,209.4479,209.4573,209.1932,209.4101,1831.0
2021-02-11 14:30:00,222.06,222.1,221.95,221.96,3827.0,209.4196,209.4573,209.3158,209.3253,3827.0
2021-02-11 14:40:00,221.92,222.22,221.92,222.2,6905.0,209.2875,209.5705,209.2875,209.5516,6905.0
2021-02-11 14:50:00,222.22,222.34,222.2,222.33,3638.0,209.5705,209.6836,209.5516,209.6742,3638.0
2021-02-11 15:00:00,222.34,222.47,222.29,222.47,3520.0,209.6836,209.8062,209.6365,209.8062,3520.0
2021-02-11 15:10:00,222.46,222.66,222.46,222.52,4320.0,209.7968,209.9854,209.7968,209.8534,4320.0
2021-02-11 15:20:00,222.52,222.69,222.52,222.53,5310.0,209.8534,210.0137,209.8534,209.8628,5310.0
2021-02-11 15:30:00,222.55,222.6,222.45,222.45,3782.0,209.8817,209.9288,209.7874,209.7874,3782.0
2021-02-11 15:40:00,222.53,222.75,222.39,222.69,7922.0,209.8628,210.0703,209.7308,210.0137,7922.0
2021-02-11 15:50:00,222.61,222.97,222.52,222.88,20150.0,209.9383,210.2778,209.8534,210.1929,20150.0
2021-02-12 09:30:00,222.43,222.61,222.38,222.6,9106.0,209.7685,209.9383,209.7214,209.9288,9106.0
2021-02-12 09:40:00,222.71,222.91,222.62,222.89,35417.0,210.0326,210.2212,209.9477,210.2023,35417.0
2021-02-12 09:50:00,222.86,222.86,222.67,222.76,1941.0,210.174,210.174,209.9948,210.0797,1941.0
2021-02-12 10:00:00,222.79,222.9,222.72,222.83,3118.0,210.108,210.2118,210.042,210.1457,3118.0
2021-02-12 10:10:00,222.89,222.89,222.73,222.73,4308.0,210.2023,210.2023,210.0514,210.0514,4308.0
2021-02-12 10:20:00,222.73,222.83,222.72,222.83,5189.0,210.0514,210.1457,210.042,210.1457,5189.0
2021-02-12 10:30:00,222.64,223.18,222.63,223.1,2169.0,209.9666,210.4758,209.9571,210.4004,2169.0
2021-02-12 10:40:00,223.17,223.28,223.17,223.26,807.0,210.4664,210.5701,210.4664,210.5513,807.0
2021-02-12 10:50:00,223.26,223.26,223.15,223.21,842.0,210.5513,210.5513,210.4475,210.5041,842.0
2021-02-12 11:00:00,223.24,223.24,223.08,223.14,2413.0,210.5324,210.5324,210.3815,210.4381,2413.0
2021-02-12 11:10:00,223.3,223.32,223.25,223.25,2405.0,210.589,210.6078,210.5418,210.5418,2405.0
2021-02-12 11:20:00,223.24,223.28,223.24,223.28,700.0,210.5324,210.5701,210.5324,210.5701,700.0
2021-02-12 11:30:00,223.28,223.4,223.26,223.26,6630.0,210.5701,210.6833,210.5513,210.5513,6630.0
2021-02-12 11:40:00,223.28,223.32,223.28,223.31,1084.0,210.5701,210.6078,210.5701,210.5984,1084.0
2021-02-12 11:50:00,223.35,223.35,223.27,223.27,10744.0,210.6361,210.6361,210.5607,210.5607,10744.0
2021-02-12 12:00:00,223.46,223.46,223.39,223.39,1624.0,210.7399,210.7399,210.6739,210.6739,1624.0
2021-02-12 12:10:00,223.4,223.41,223.29,223.3,2078.0,210.6833,210.6927,210.5796,210.589,2078.0
2021-02-12 12:20:00,223.23,223.31,223.22,223.28,9821.0,210.523,210.5984,210.5135,210.5701,9821.0
2021-02-12 12:30:00,223.16,223.21,223.15,223.18,6600.0,210.457,210.5041,210.4475,210.4758,6600.0
2021-02-12 12:40:00,223.11,223.25,223.11,223.24,602.0,210.4098,210.5418,210.4098,210.5324,602.0
2021-02-12 12:50:00,223.23,223.26,223.17,223.22,2134.0,210.523,210.5513,210.4664,210.5135,2134.0
2021-02-12 13:00:00,223.26,223.26,223.19,223.19,2064.0,210.5513,210.5513,210.4852,210.4852,2064.0
2021-02-12 13:10:00,223.19,223.2,222.97,223.0,6287.0,210.4852,210.4947,210.2778,210.3061,6287.0
2021-02-12 13:20:00,222.98,223.07,222.87,223.07,5901.0,210.2872,210.3721,210.1835,210.3721,5901.0
2021-02-12 13:30:00,223.16,223.21,223.13,223.13,2800.0,210.457,210.5041,210.4287,210.4287,2800.0
2021-02-12 13:40:00,223.12,223.13,223.07,223.1,2034.0,210.4192,210.4287,210.3721,210.4004,2034.0
2021-02-12 13:50:00,223.15,223.17,223.15,223.17,2118.0,210.4475,210.4664,210.4475,210.4664,2118.0
2021-02-12 14:00:00,223.0,223.05,222.92,223.0,4688.0,210.3061,210.3532,210.2306,210.3061,4688.0
2021-02-12 14:10:00,222.98,223.0,222.91,223.0,3629.0,210.2872,210.3061,210.2212,210.3061,3629.0
2021-02-12 14:20:00,223.05,223.09,222.97,223.02,3142.0,210.3532,210.3909,210.2778,210.3249,3142.0
2021-02-12 14:30:00,223.06,223.09,223.0,223.01,8312.0,210.3626,210.3909,210.3061,210.3155,8312.0
2021-02-12 14:40:00,222.94,223.19,222.94,223.19,5167.0,210.2495,210.4852,210.2495,210.4852,5167.0
2021-02-12 14:50:00,223.19,223.22,223.16,223.21,1281.0,210.4852,210.5135,210.457,210.5041,1281.0
2021-02-12 15:00:00,223.21,223.25,223.17,223.22,2623.0,210.5041,210.5418,210.4664,210.5135,2623.0
2021-02-12 15:10:00,223.21,223.26,223.2,223.2,1667.0,210.5041,210.5513,210.4947,210.4947,1667.0
2021-02-12 15:20:00,223.22,223.33,223.19,223.32,22956.0,210.5135,210.6173,210.4852,210.6078,22956.0
2021-02-12 15:30:00,223.33,223.6,223.33,223.58,2263.0,210.6173,210.8719,210.6173,210.853,2263.0
2021-02-12 15:40:00,223.62,223.69,223.56,223.69,4676.0,210.8908,210.9568,210.8342,210.9568,4676.0
2021-02-12 15:50:00,223.81,224.16,223.78,224.05,9988.0,211.07,211.4,211.0417,211.2963,9988.0
2021-02-16 09:30:00,224.67,224.95,224.56,224.71,44962.0,211.881,212.1451,211.7773,211.9187,44962.0
2021-02-16 09:40:00,224.71,224.94,224.49,224.86,5908.0,211.9187,212.1356,211.7112,212.0602,5908.0
2021-02-16 09:50:00,224.85,224.9,224.64,224.64,3759.0,212.0508,212.0979,211.8527,211.8527,3759.0
2021-02-16 10:00:00,224.67,224.79,224.53,224.64,27766.0,211.881,211.9942,211.749,211.8527,27766.0
2021-02-16 10:10:00,224.59,224.65,224.2,224.51,8713.0,211.8056,211.8621,211.4378,211.7301,8713.0
2021-02-16 10:20:00,224.53,224.78,224.52,224.78,6253.0,211.749,211.9847,211.7395,211.9847,6253.0
2021-02-16 10:30:00,224.83,224.95,224.83,224.87,3952.0,212.0319,212.1451,212.0319,212.0696,3952.0
2021-02-16 10:40:00,224.86,224.86,224.26,224.27,9393.0,212.0602,212.0602,211.4943,211.5038,9393.0
2021-02-16 10:50:00,224.3,224.38,223.98,224.31,3903.0,211.5321,211.6075,211.2303,211.5415,3903.0
2021-02-16 11:00:00,224.31,224.42,224.11,224.16,17315.0,211.5415,211.6452,211.3529,211.4,17315.0
2021-02-16 11:10:00,224.25,224.25,224.08,224.23,4544.0,211.4849,211.4849,211.3246,211.466,4544.0
2021-02-16 11:20:00,224.17,224.26,223.93,223.93,12305.0,211.4095,211.4943,211.1831,211.1831,12305.0
2021-02-16 11:30:00,223.71,224.14,223.64,224.09,1648.0,210.9756,211.3812,210.9096,211.334,1648.0
2021-02-16 11:40:00,224.1,224.1,223.86,223.88,1989.0,211.3434,211.3434,211.1171,211.136,1989.0
2021-02-16 11:50:00,223.66,223.76,223.51,223.51,8394.0,210.9285,211.0228,210.787,210.787,8394.0
2021-02-16 12:00:00,223.46,223.73,223.27,223.27,4238.0,210.7399,210.9945,210.5607,210.5607,4238.0
2021-02-16 12:10:00,223.26,223.73,223.26,223.69,3015.0,210.5513,210.9945,210.5513,210.9568,3015.0
2021-02-16 12:20:00,223.73,224.0,223.69,223.97,1258.0,210.9945,211.2491,210.9568,211.2208,1258.0
2021-02-16 12:30:00,223.93,223.97,223.91,223.97,1916.0,211.1831,211.2208,211.1643,211.2208,1916.0
2021-02-16 12:40:00,223.85,223.87,223.78,223.79,1122.0,211.1077,211.1265,211.0417,211.0511,1122.0
2021-02-16 12:50:00,223.73,224.0,223.73,223.99,2486.0,210.9945,211.2491,210.9945,211.2397,2486.0
2021-02-16 13:00:00,223.98,224.06,223.98,224.0,2100.0,211.2303,211.3057,211.2303,211.2491,2100.0
2021-02-16 13:10:00,224.03,224.09,223.96,223.97,3049.0,211.2774,211.334,211.2114,211.2208,3049.0
2021-02-16 13:20:00,223.95,224.03,223.95,224.03,3200.0,211.202,211.2774,211.202,211.2774,3200.0
2021-02-16 13:30:00,224.05,224.14,223.99,224.01,4828.0,211.2963,211.3812,211.2397,211.2586,4828.0
2021-02-16 13:40:00,224.02,224.02,223.84,223.93,2928.0,211.268,211.268,211.0982,211.1831,2928.0
2021-02-16 13:50:00,223.92,223.92,223.77,223.8,1000.0,211.1737,211.1737,211.0322,211.0605,1000.0
2021-02-16 14:00:00,223.79,223.95,223.79,223.94,8606.0,211.0511,211.202,211.0511,211.1926,8606.0
2021-02-16 14:10:00,223.94,224.04,223.92,224.04,7721.0,211.1926,211.2869,211.1737,211.2869,7721.0
2021-02-16 14:20:00,224.05,224.14,224.04,224.14,2578.0,211.2963,211.3812,211.2869,211.3812,2578.0
2021-02-16 14:30:00,224.16,224.21,224.13,224.21,2819.0,211.4,211.4472,211.3717,211.4472,2819.0
2021-02-16 14:40:00,224.05,224.1,223.98,224.04,4328.0,211.2963,211.3434,211.2303,211.2869,4328.0
2021-02-16 14:50:00,223.9,223.97,223.77,223.97,6787.0,211.1548,211.2208,211.0322,211.2208,6787.0
2021-02-16 15:00:00,223.94,224.08,223.86,224.01,1155.0,211.1926,211.3246,211.1171,211.2586,1155.0
2021-02-16 15:10:00,223.98,224.04,223.77,223.8,4447.0,211.2303,211.2869,211.0322,211.0605,4447.0
2021-02-16 15:20:00,223.81,223.99,223.81,223.9,7063.0,211.07,211.2397,211.07,211.1548,7063.0
2021-02-16 15:30:00,223.81,224.03,223.71,223.71,10263.0,211.07,211.2774,210.9756,210.9756,10263.0
2021-02-16 15:40:00,223.75,223.95,223.69,223.78,15030.0,211.0134,211.202,210.9568,211.0417,15030.0
2021-02-16 15:50:00,223.84,223.86,223.53,223.71,26299.0,211.0982,211.1171,210.8059,210.9756,26299.0
2021-02-17 09:30:00,222.57,222.7,221.85,222.24,35391.0,209.9005,210.0231,209.2215,209.5893,35391.0
2021-02-17 09:40:00,222.15,222.77,222.15,222.77,17085.0,209.5044,210.0892,209.5044,210.0892,17085.0
2021-02-17 09:50:00,222.77,223.13,222.77,222.92,8253.0,210.0892,210.4287,210.0892,210.2306,8253.0
2021-02-17 10:00:00,222.85,223.04,222.73,223.04,5757.0,210.1646,210.3438,210.0514,210.3438,5757.0
2021-02-17 10:10:00,223.06,223.21,222.63,222.78,44079.0,210.3626,210.5041,209.9571,210.0986,44079.0
2021-02-17 10:20:00,222.76,222.76,222.37,222.37,1520.0,210.0797,210.0797,209.7119,209.7119,1520.0
2021-02-17 10:30:00,222.29,222.68,222.2,222.61,4554.0,209.6365,210.0043,209.5516,209.9383,4554.0
2021-02-17 10:40:00,222.39,222.8,222.28,222.74,4845.0,209.7308,210.1174,209.627,210.0609,4845.0
2021-02-17 10:50:00,222.75,222.87,222.73,222.87,3010.0,210.0703,210.1835,210.0514,210.1835,3010.0
2021-02-17 11:00:00,222.81,222.81,222.37,222.4,4086.0,210.1269,210.1269,209.7119,209.7402,4086.0
2021-02-17 11:10:00,222.32,222.34,221.82,221.83,6698.0,209.6648,209.6836,209.1932,209.2027,6698.0
2021-02-17 11:20:00,221.93,222.18,221.87,222.11,40388.0,209.297,209.5327,209.2404,209.4667,40388.0
2021-02-17 11:30:00,222.13,222.13,221.73,221.79,16304.0,209.4856,209.4856,209.1084,209.1649,16304.0
2021-02-17 11:40:00,221.99,222.07,221.82,222.06,60220.0,209.3536,209.429,209.1932,209.4196,60220.0
2021-02-17 11:50:00,222.11,222.34,222.11,222.34,13927.0,209.4667,209.6836,209.4667,209.6836,13927.0
2021-02-17 12:00:00,222.35,222.45,222.35,222.43,862.0,209.6931,209.7874,209.6931,209.7685,862.0
2021-02-17 12:10:00,222.44,222.47,222.32,222.35,2170.0,209.7779,209.8062,209.6648,209.6931,2170.0
2021-02-17 12:20:00,222.3,222.47,222.3,222.47,1492.0,209.6459,209.8062,209.6459,209.8062,1492.0
2021-02-17 12:30:00,222.58,222.61,222.55,222.6,1067.0,209.91,209.9383,209.8817,209.9288,1067.0
2021-02-17 12:40:00,222.6,222.82,222.59,222.82,4685.0,209.9288,210.1363,209.9194,210.1363,4685.0
2021-02-17 12:50:00,222.81,222.81,222.65,222.68,1553.0,210.1269,210.1269,209.976,210.0043,1553.0
2021-02-17 13:00:00,222.77,222.79,222.74,222.78,1033.0,210.0892,210.108,210.0609,210.0986,1033.0
2021-02-17 13:10:00,222.95,222.96,222.86,222.86,2197.0,210.2589,210.2683,210.174,210.174,2197.0
2021-02-17 13:20:00,222.85,223.0,222.74,223.0,5491.0,210.1646,210.3061,210.0609,210.3061,5491.0
2021-02-17 13:30:00,222.95,222.95,222.86,222.89,1190.0,210.2589,210.2589,210.174,210.2023,1190.0
2021-02-17 13:40:00,222.91,223.0,222.86,222.86,4571.0,210.2212,210.3061,210.174,210.174,4571.0
2021-02-17 13:50:00,222.84,222.99,222.84,222.87,11681.0,210.1552,210.2966,210.1552,210.1835,11681.0
2021-02-17 14:00:00,223.1,223.26,223.1,223.25,1839.0,210.4004,210.5513,210.4004,210.5418,1839.0
2021-02-17 14:10:00,223.21,223.23,223.15,223.17,1066.0,210.5041,210.523,210.4475,210.4664,1066.0
2021-02-17 14:20:00,223.16,223.16,222.89,222.9,2860.0,210.457,210.457,210.2023,210.2118,2860.0
2021-02-17 14:30:00,222.91,223.06,222.86,223.05,3692.0,210.2212,210.3626,210.174,210.3532,3692.0
2021-02-17 14:40:00,223.08,223.2,223.0,223.2,6852.0,210.3815,210.4947,210.3061,210.4947,6852.0
2021-02-17 14:50:00,223.14,223.26,223.14,223.25,2919.0,210.4381,210.5513,210.4381,210.5418,2919.0
2021-02-17 15:00:00,223.26,223.33,223.24,223.32,1701.0,210.5513,210.6173,210.5324,210.6078,1701.0
2021-02-17 15:10:00,223.34,223.35,223.29,223.31,2315.0,210.6267,210.6361,210.5796,210.5984,2315.0
2021-02-17 15:20:00,223.35,223.46,223.35,223.4,2262.0,210.6361,210.7399,210.6361,210.6833,2262.0
2021-02-17 15:30:00,223.37,223.55,223.3,223.49,1435.0,210.655,210.8248,210.589,210.7682,1435.0
2021-02-17 15:40:00,223.52,223.55,223.43,223.5,4992.0,210.7965,210.8248,210.7116,210.7776,4992.0
2021-02-17 15:50:00,223.56,223.63,223.44,223.47,42313.0,210.8342,210.9002,210.721,210.7493,42313.0
2021-02-18 09:30:00,221.96,222.14,221.72,222.11,28738.0,209.3253,209.495,209.0989,209.4667,28738.0
2021-02-18 09:40:00,221.65,222.1,221.51,222.05,8801.0,209.0329,209.4573,208.9009,209.4101,8801.0
2021-02-18 09:50:00,221.85,222.09,221.79,222.07,3760.0,209.2215,209.4479,209.1649,209.429,3760.0
2021-02-18 10:00:00,221.91,222.04,221.18,221.33,3069.0,209.2781,209.4007,208.5897,208.7311,3069.0
2021-02-18 10:10:00,221.4,221.65,221.23,221.23,3674.0,208.7971,209.0329,208.6368,208.6368,3674.0
2021-02-18 10:20:00,221.16,221.16,220.86,220.97,7779.0,208.5708,208.5708,208.2879,208.3916,7779.0
2021-02-18 10:30:00,220.97,221.32,220.8,221.32,6057.0,208.3916,208.7217,208.2313,208.7217,6057.0
2021-02-18 10:40:00,221.32,221.44,221.2,221.44,1869.0,208.7217,208.8349,208.6085,208.8349,1869.0
2021-02-18 10:50:00,221.43,221.72,221.43,221.47,3367.0,208.8254,209.0989,208.8254,208.8632,3367.0
2021-02-18 11:00:00,221.53,221.68,221.35,221.45,3079.0,208.9197,209.0612,208.75,208.8443,3079.0
2021-02-18 11:10:00,221.38,221.92,221.38,221.74,4046.0,208.7783,209.2875,208.7783,209.1178,4046.0
2021-02-18 11:20:00,221.81,221.89,221.74,221.82,3378.0,209.1838,209.2592,209.1178,209.1932,3378.0
2021-02-18 11:30:00,221.61,221.63,221.56,221.63,1470.0,208.9952,209.014,208.948,209.014,1470.0
2021-02-18 11:40:00,221.44,221.46,221.38,221.41,4928.0,208.8349,208.8537,208.7783,208.8066,4928.0
2021-02-18 11:50:00,221.39,221.52,221.38,221.46,1780.0,208.7877,208.9103,208.7783,208.8537,1780.0
2021-02-18 12:00:00,221.33,221.39,221.13,221.2,2880.0,208.7311,208.7877,208.5425,208.6085,2880.0
2021-02-18 12:10:00,221.21,221.46,221.18,221.43,5055.0,208.618,208.8537,208.5897,208.8254,5055.0
2021-02-18 12:20:00,221.51,221.59,221.51,221.57,5899.0,208.9009,208.9763,208.9009,208.9575,5899.0
2021-02-18 12:30:00,221.57,221.57,221.57,221.57,0.0,208.9575,208.9575,208.9575,208.9575,0.0
2021-02-18 12:40:00,221.59,221.72,221.58,221.72,2139.0,208.9763,209.0989,208.9669,209.0989,2139.0
2021-02-18 12:50:00,221.65,221.66,221.61,221.66,615.0,209.0329,209.0423,208.9952,209.0423,615.0
2021-02-18 13:00:00,221.56,221.56,221.52,221.52,333.0,208.948,208.948,208.9103,208.9103,333.0
2021-02-18 13:10:00,221.51,221.8,221.45,221.8,5274.0,208.9009,209.1744,208.8443,209.1744,5274.0
2021-02-18 13:20:00,221.86,222.27,221.85,222.24,6725.0,209.231,209.6176,209.2215,209.5893,6725.0
2021-02-18 13:30:00,222.27,222.35,222.27,222.3,7096.0,209.6176,209.6931,209.6176,209.6459,7096.0
2021-02-18 13:40:00,222.23,222.28,222.2,222.28,3826.0,209.5799,209.627,209.5516,209.627,3826.0
2021-02-18 13:50:00,222.33,222.36,222.27,222.27,23314.0,209.6742,209.7025,209.6176,209.6176,23314.0
2021-02-18 14:00:00,222.3,222.62,222.3,222.5,53994.0,209.6459,209.9477,209.6459,209.8345,53994.0
2021-02-18 14:10:00,222.45,222.56,222.45,222.51,1771.0,209.7874,209.8911,209.7874,209.844,1771.0
2021-02-18 14:20:00,222.52,222.61,222.45,222.53,2298.0,209.8534,209.9383,209.7874,209.8628,2298.0
2021-02-18 14:30:00,222.53,222.67,222.53,222.63,5929.0,209.8628,209.9948,209.8628,209.9571,5929.0
2021-02-18 14:40:00,222.64,222.64,222.57,222.57,1476.0,209.9666,209.9666,209.9005,209.9005,1476.0
2021-02-18 14:50:00,222.51,222.73,222.43,222.73,2980.0,209.844,210.0514,209.7685,210.0514,2980.0
2021-02-18 15:00:00,222.68,222.82,222.68,222.82,3846.0,210.0043,210.1363,210.0043,210.1363,3846.0
2021-02-18 15:10:00,222.89,222.95,222.81,222.82,2968.0,210.2023,210.2589,210.1269,210.1363,2968.0
2021-02-18 15:20:00,222.8,222.85,222.69,222.78,3200.0,210.1174,210.1646,210.0137,210.0986,3200.0
2021-02-18 15:30:00,222.8,222.93,222.8,222.83,4425.0,210.1174,210.24,210.1174,210.1457,4425.0
2021-02-18 15:40:00,222.82,222.9,222.59,222.62,9526.0,210.1363,210.2118,209.9194,209.9477,9526.0
2021-02-18 15:50:00,222.66,222.71,222.3,222.41,25593.0,209.9854,210.0326,209.6459,209.7496,25593.0
2021-02-19 09:30:00,223.38,223.38,223.01,223.18,8918.0,210.6644,210.6644,210.3155,210.4758,8918.0
2021-02-19 09:40:00,223.0,223.06,222.89,222.93,6852.0,210.3061,210.3626,210.2023,210.24,6852.0
2021-02-19 09:50:00,222.94,223.42,222.89,223.37,24625.0,210.2495,210.7022,210.2023,210.655,24625.0
2021-02-19 10:00:00,223.35,223.42,223.25,223.3,12053.0,210.6361,210.7022,210.5418,210.589,12053.0
2021-02-19 10:10:00,223.3,223.3,223.09,223.16,2500.0,210.589,210.589,210.3909,210.457,2500.0
2021-02-19 10:20:00,223.26,223.44,223.26,223.34,2971.0,210.5513,210.721,210.5513,210.6267,2971.0
2021-02-19 10:30:00,223.3,223.35,223.18,223.26,6847.0,210.589,210.6361,210.4758,210.5513,6847.0
2021-02-19 10:40:00,223.47,223.47,223.25,223.29,9531.0,210.7493,210.7493,210.5418,210.5796,9531.0
2021-02-19 10:50:00,223.36,223.53,223.35,223.47,77556.0,210.6456,210.8059,210.6361,210.7493,77556.0
2021-02-19 11:00:00,223.47,223.61,223.47,223.6,2483.0,210.7493,210.8813,210.7493,210.8719,2483.0
2021-02-19 11:10:00,223.5,223.53,223.41,223.41,14930.0,210.7776,210.8059,210.6927,210.6927,14930.0
2021-02-19 11:20:00,223.53,223.59,223.53,223.58,1587.0,210.8059,210.8625,210.8059,210.853,1587.0
2021-02-19 11:30:00,223.68,223.68,223.57,223.61,7338.0,210.9474,210.9474,210.8436,210.8813,7338.0
2021-02-19 11:40:00,223.6,223.64,223.53,223.6,5772.0,210.8719,210.9096,210.8059,210.8719,5772.0
2021-02-19 11:50:00,223.49,223.55,223.41,223.41,7055.0,210.7682,210.8248,210.6927,210.6927,7055.0
2021-02-19 12:00:00,223.37,223.45,223.26,223.29,59424.0,210.655,210.7304,210.5513,210.5796,59424.0
2021-02-19 12:10:00,223.3,223.37,223.13,223.13,2323.0,210.589,210.655,210.4287,210.4287,2323.0
2021-02-19 12:20:00,223.11,223.16,222.89,223.0,25846.0,210.4098,210.457,210.2023,210.3061,25846.0
2021-02-19 12:30:00,222.96,223.02,222.69,222.8,1800.0,210.2683,210.3249,210.0137,210.1174,1800.0
2021-02-19 12:40:00,222.66,222.91,222.65,222.79,3937.0,209.9854,210.2212,209.976,210.108,3937.0
2021-02-19 12:50:00,222.67,222.67,222.4,222.47,21328.0,209.9948,209.9948,209.7402,209.8062,21328.0
2021-02-19 13:00:00,222.75,222.75,222.39,222.39,2218.0,210.0703,210.0703,209.7308,209.7308,2218.0
2021-02-19 13:10:00,222.57,222.59,222.42,222.51,2400.0,209.9005,209.9194,209.7591,209.844,2400.0
2021-02-19 13:20:00,222.44,222.69,222.44,222.63,2750.0,209.7779,210.0137,209.7779,209.9571,2750.0
2021-02-19 13:30:00,222.62,222.73,222.47,222.71,3552.0,209.9477,210.0514,209.8062,210.0326,3552.0
2021-02-19 13:40:00,222.82,222.88,222.78,222.8,96875.0,210.1363,210.1929,210.0986,210.1174,96875.0
2021-02-19 13:50:00,222.72,222.9,222.71,222.9,1927.0,210.042,210.2118,210.0326,210.2118,1927.0
2021-02-19 14:00:00,222.92,222.96,222.79,222.79,26037.0,210.2306,210.2683,210.108,210.108,26037.0
2021-02-19 14:10:00,222.85,222.94,222.73,222.88,1389.0,210.1646,210.2495,210.0514,210.1929,1389.0
2021-02-19 14:20:00,222.84,222.84,222.34,222.35,9340.0,210.1552,210.1552,209.6836,209.6931,9340.0
2021-02-19 14:30:00,222.44,222.49,222.35,222.39,5254.0,209.7779,209.8251,209.6931,209.7308,5254.0
2021-02-19 14:40:00,222.34,222.6,222.32,222.48,8974.0,209.6836,209.9288,209.6648,209.8157,8974.0
2021-02-19 14:50:00,222.42,222.53,222.42,222.52,1753.0,209.7591,209.8628,209.7591,209.8534,1753.0
2021-02-19 15:00:00,222.65,222.65,222.51,222.51,1100.0,209.976,209.976,209.844,209.844,1100.0
2021-02-19 15:10:00,222.5,222.82,222.5,222.74,3496.0,209.8345,210.1363,209.8345,210.0609,3496.0
2021-02-19 15:20:00,222.75,222.75,222.68,222.73,2375.0,210.0703,210.0703,210.0043,210.0514,2375.0
2021-02-19 15:30:00,222.73,222.89,222.67,222.75,4799.0,210.0514,210.2023,209.9948,210.0703,4799.0
2021-02-19 15:40:00,222.87,222.87,222.6,222.62,4707.0,210.1835,210.1835,209.9288,209.9477,4707.0
2021-02-19 15:50:00,222.64,222.64,222.21,222.46,77764.0,209.9666,209.9666,209.561,209.7968,77764.0
2021-02-22 09:30:00,220.86,221.09,220.47,220.97,72527.0,208.2879,208.5048,207.9201,208.3916,72527.0
2021-02-22 09:40:00,220.96,221.1,220.67,221.1,38158.0,208.3822,208.5142,208.1087,208.5142,38158.0
2021-02-22 09:50:00,221.11,221.27,220.94,221.19,42549.0,208.5236,208.6745,208.3633,208.5991,42549.0
2021-02-22 10:00:00,221.22,221.39,221.07,221.16,40703.0,208.6274,208.7877,208.4859,208.5708,40703.0
2021-02-22 10:10:00,221.18,221.47,220.73,220.77,51310.0,208.5897,208.8632,208.1653,208.203,51310.0
2021-02-22 10:20:00,220.85,220.9,220.73,220.87,6568.0,208.2784,208.3256,208.1653,208.2973,6568.0
2021-02-22 10:30:00,220.86,220.88,220.64,220.87,7569.0,208.2879,208.3067,208.0804,208.2973,7569.0
2021-02-22 10:40:00,220.91,221.09,220.86,221.02,3825.0,208.335,208.5048,208.2879,208.4388,3825.0
2021-02-22 10:50:00,220.89,220.89,220.47,220.51,4992.0,208.3162,208.3162,207.9201,207.9578,4992.0
2021-02-22 11:00:00,220.54,220.72,220.47,220.58,9274.0,207.9861,208.1558,207.9201,208.0238,9274.0
2021-02-22 11:10:00,220.53,220.95,220.43,220.95,10330.0,207.9767,208.3728,207.8824,208.3728,10330.0
2021-02-22 11:20:00,220.95,221.07,220.95,221.01,15482.0,208.3728,208.4859,208.3728,208.4293,15482.0
2021-02-22 11:30:00,220.94,221.13,220.85,221.12,3279.0,208.3633,208.5425,208.2784,208.5331,3279.0
2021-02-22 11:40:00,221.1,221.14,220.99,220.99,9551.0,208.5142,208.5519,208.4105,208.4105,9551.0
2021-02-22 11:50:00,221.02,221.11,220.93,220.93,13048.0,208.4388,208.5236,208.3539,208.3539,13048.0
2021-02-22 12:00:00,221.0,221.03,220.93,220.95,16955.0,208.4199,208.4482,208.3539,208.3728,16955.0
2021-02-22 12:10:00,220.86,220.99,220.85,220.99,1904.0,208.2879,208.4105,208.2784,208.4105,1904.0
2021-02-22 12:20:00,220.98,221.11,220.96,221.11,1824.0,208.401,208.5236,208.3822,208.5236,1824.0
2021-02-22 12:30:00,221.11,221.32,221.0,221.28,4098.0,208.5236,208.7217,208.4199,208.684,4098.0
2021-02-22 12:40:00,221.26,221.35,221.25,221.35,5841.0,208.6651,208.75,208.6557,208.75,5841.0
2021-02-22 12:50:00,221.36,221.54,221.36,221.53,13193.0,208.7594,208.9292,208.7594,208.9197,13193.0
2021-02-22 13:00:00,221.53,221.54,221.37,221.46,4357.0,208.9197,208.9292,208.7688,208.8537,4357.0
2021-02-22 13:10:00,221.48,221.56,221.4,221.53,7160.0,208.8726,208.948,208.7971,208.9197,7160.0
2021-02-22 13:20:00,221.5,221.71,221.5,221.71,7928.0,208.8914,209.0895,208.8914,209.0895,7928.0
2021-02-22 13:30:00,221.76,221.88,221.74,221.87,17639.0,209.1366,209.2498,209.1178,209.2404,17639.0
2021-02-22 13:40:00,221.91,221.91,221.8,221.84,10237.0,209.2781,209.2781,209.1744,209.2121,10237.0
2021-02-22 13:50:00,221.86,221.95,221.8,221.85,10438.0,209.231,209.3158,209.1744,209.2215,10438.0
2021-02-22 14:00:00,221.86,221.89,221.77,221.79,6579.0,209.231,209.2592,209.1461,209.1649,6579.0
2021-02-22 14:10:00,221.72,221.75,221.66,221.73,4154.0,209.0989,209.1272,209.0423,209.1084,4154.0
2021-02-22 14:20:00,221.71,221.76,221.65,221.71,14969.0,209.0895,209.1366,209.0329,209.0895,14969.0
2021-02-22 14:30:00,221.73,221.77,221.64,221.66,21183.0,209.1084,209.1461,209.0235,209.0423,21183.0
2021-02-22 14:40:00,221.65,221.68,221.55,221.57,18720.0,209.0329,209.0612,208.9386,208.9575,18720.0
2021-02-22 14:50:00,221.58,221.62,221.44,221.49,16541.0,208.9669,209.0046,208.8349,208.882,16541.0
2021-02-22 15:00:00,221.49,221.49,221.15,221.22,12970.0,208.882,208.882,208.5614,208.6274,12970.0
2021-02-22 15:10:00,221.18,221.19,220.97,221.06,6358.0,208.5897,208.5991,208.3916,208.4765,6358.0
2021-02-22 15:20:00,221.06,221.1,220.68,220.7,4669.0,208.4765,208.5142,208.1181,208.137,4669.0
2021-02-22 15:30:00,220.87,220.88,220.51,220.64,7282.0,208.2973,208.3067,207.9578,208.0804,7282.0
2021-02-22 15:40:00,220.55,220.76,220.46,220.67,36340.0,207.9955,208.1936,207.9106,208.1087,36340.0
2021-02-22 15:50:00,220.63,220.63,220.17,220.34,173436.0,208.071,208.071,207.6372,207.7975,173436.0
2021-02-23 09:30:00,218.81,218.81,217.35,217.47,42735.0,206.3546,206.3546,204.9777,205.0908,42735.0
2021-02-23 09:40:00,217.21,217.4,216.08,216.09,32295.0,204.8456,205.0248,203.78,203.7894,32295.0
2021-02-23 09:50:00,215.98,217.23,215.73,217.08,35781.0,203.6857,204.8645,203.4499,204.723,35781.0
2021-02-23 10:00:00,217.01,217.92,216.72,217.88,18549.0,204.657,205.5152,204.3835,205.4775,18549.0
2021-02-23 10:10:00,217.88,218.11,217.43,217.76,25856.0,205.4775,205.6944,205.0531,205.3643,25856.0
2021-02-23 10:20:00,217.83,218.47,217.57,218.46,33585.0,205.4304,206.0339,205.1852,206.0245,33585.0
2021-02-23 10:30:00,218.48,218.48,218.05,218.38,9791.0,206.0434,206.0434,205.6378,205.949,9791.0
2021-02-23 10:40:00,218.49,219.19,218.33,219.07,2697.0,206.0528,206.7129,205.9019,206.5998,2697.0
2021-02-23 10:50:00,219.27,219.35,218.95,219.11,4038.0,206.7884,206.8638,206.4866,206.6375,4038.0
2021-02-23 11:00:00,219.09,219.56,219.09,219.34,3461.0,206.6186,207.0619,206.6186,206.8544,3461.0
2021-02-23 11:10:00,219.5,219.5,218.82,218.92,5733.0,207.0053,207.0053,206.364,206.4583,5733.0
2021-02-23 11:20:00,218.81,218.83,218.51,218.6,4208.0,206.3546,206.3734,206.0716,206.1565,4208.0
2021-02-23 11:30:00,218.59,219.08,218.52,218.74,6238.0,206.1471,206.6092,206.0811,206.2886,6238.0
2021-02-23 11:40:00,218.79,218.81,218.27,218.27,5723.0,206.3357,206.3546,205.8453,205.8453,5723.0
2021-02-23 11:50:00,218.18,218.5,218.18,218.28,5818.0,205.7604,206.0622,205.7604,205.8547,5818.0
2021-02-23 12:00:00,218.12,218.12,217.7,217.82,13159.0,205.7038,205.7038,205.3078,205.4209,13159.0
2021-02-23 12:10:00,217.72,218.23,217.59,218.14,14784.0,205.3266,205.8076,205.204,205.7227,14784.0
2021-02-23 12:20:00,218.12,218.38,217.96,218.38,12960.0,205.7038,205.949,205.553,205.949,12960.0
2021-02-23 12:30:00,218.32,218.55,217.77,217.77,10223.0,205.8925,206.1094,205.3738,205.3738,10223.0
2021-02-23 12:40:00,217.77,217.81,217.6,217.78,18220.0,205.3738,205.4115,205.2134,205.3832,18220.0
2021-02-23 12:50:00,217.68,218.1,217.42,217.42,10309.0,205.2889,205.685,205.0437,205.0437,10309.0
2021-02-23 13:00:00,217.41,218.1,217.41,218.02,9186.0,205.0343,205.685,205.0343,205.6095,9186.0
2021-02-23 13:10:00,218.12,218.48,218.12,218.48,3217.0,205.7038,206.0434,205.7038,206.0434,3217.0
2021-02-23 13:20:00,218.41,218.9,218.4,218.9,19697.0,205.9773,206.4394,205.9679,206.4394,19697.0
2021-02-23 13:30:00,218.76,218.92,218.76,218.91,1713.0,206.3074,206.4583,206.3074,206.4489,1713.0
2021-02-23 13:40:00,218.98,218.98,218.5,218.52,18028.0,206.5149,206.5149,206.0622,206.0811,18028.0
2021-02-23 13:50:00,218.55,218.92,218.55,218.91,2317.0,206.1094,206.4583,206.1094,206.4489,2317.0
2021-02-23 14:00:00,218.87,219.14,218.84,219.14,1410.0,206.4112,206.6658,206.3829,206.6658,1410.0
2021-02-23 14:10:00,219.15,219.25,219.05,219.19,7410.0,206.6752,206.7695,206.5809,206.7129,7410.0
2021-02-23 14:20:00,219.19,219.4,219.15,219.35,4093.0,206.7129,206.911,206.6752,206.8638,4093.0
2021-02-23 14:30:00,219.32,219.43,218.75,218.9,21828.0,206.8355,206.9393,206.298,206.4394,21828.0
2021-02-23 14:40:00,218.9,219.36,218.89,219.22,2107.0,206.4394,206.8733,206.43,206.7412,2107.0
2021-02-23 14:50:00,219.36,219.81,219.36,219.8,17837.0,206.8733,207.2976,206.8733,207.2882,17837.0
2021-02-23 15:00:00,219.79,220.15,219.77,220.12,8509.0,207.2788,207.6183,207.2599,207.59,8509.0
2021-02-23 15:10:00,220.38,220.68,220.18,220.68,8622.0,207.8352,208.1181,207.6466,208.1181,8622.0
2021-02-23 15:20:00,220.73,221.11,220.73,221.07,8285.0,208.1653,208.5236,208.1653,208.4859,8285.0
2021-02-23 15:30:00,221.19,221.19,220.87,220.91,27388.0,208.5991,208.5991,208.2973,208.335,27388.0
2021-02-23 15:40:00,220.92,221.05,220.71,220.74,59781.0,208.3445,208.4671,208.1464,208.1747,59781.0
2021-02-23 15:50:00,220.76,220.79,220.33,220.34,122973.0,208.1936,208.2219,207.788,207.7975,122973.0
2021-02-24 09:30:00,219.84,220.13,219.19,219.72,19615.0,207.3259,207.5994,206.7129,207.2128,19615.0
2021-02-24 09:40:00,219.71,220.21,219.42,220.02,13500.0,207.2033,207.6749,206.9298,207.4957,13500.0
2021-02-24 09:50:00,220.02,220.06,219.45,219.78,5023.0,207.4957,207.5334,206.9581,207.2694,5023.0
2021-02-24 10:00:00,219.8,219.81,218.97,219.07,2193.0,207.2882,207.2976,206.5055,206.5998,2193.0
2021-02-24 10:10:00,219.04,219.72,219.04,219.7,3693.0,206.5715,207.2128,206.5715,207.1939,3693.0
2021-02-24 10:20:00,219.8,220.32,219.72,220.17,2736.0,207.2882,207.7786,207.2128,207.6372,2736.0
2021-02-24 10:30:00,220.27,220.46,219.94,220.29,2610.0,207.7315,207.9106,207.4202,207.7503,2610.0
2021-02-24 10:40:00,220.17,220.41,220.17,220.25,5919.0,207.6372,207.8635,207.6372,207.7126,5919.0
2021-02-24 10:50:00,220.27,220.84,220.27,220.77,5325.0,207.7315,208.269,207.7315,208.203,5325.0
2021-02-24 11:00:00,220.77,221.01,220.76,220.89,932.0,208.203,208.4293,208.1936,208.3162,932.0
2021-02-24 11:10:00,221.02,221.28,221.02,221.28,2491.0,208.4388,208.684,208.4388,208.684,2491.0
2021-02-24 11:20:00,221.41,221.7,221.35,221.45,3783.0,208.8066,209.0801,208.75,208.8443,3783.0
2021-02-24 11:30:00,221.46,221.7,221.46,221.63,2859.0,208.8537,209.0801,208.8537,209.014,2859.0
2021-02-24 11:40:00,221.53,221.59,221.42,221.58,1237.0,208.9197,208.9763,208.816,208.9669,1237.0
2021-02-24 11:50:00,221.6,221.76,221.57,221.76,2292.0,208.9858,209.1366,208.9575,209.1366,2292.0
2021-02-24 12:00:00,221.88,222.03,221.87,221.92,3140.0,209.2498,209.3913,209.2404,209.2875,3140.0
2021-02-24 12:10:00,221.96,222.07,221.89,222.06,3383.0,209.3253,209.429,209.2592,209.4196,3383.0
2021-02-24 12:20:00,222.05,222.18,222.04,222.17,1703.0,209.4101,209.5327,209.4007,209.5233,1703.0
2021-02-24 12:30:00,222.28,222.48,222.26,222.47,10851.0,209.627,209.8157,209.6082,209.8062,10851.0
2021-02-24 12:40:00,222.45,222.45,222.12,222.12,3225.0,209.7874,209.7874,209.4762,209.4762,3225.0
2021-02-24 12:50:00,222.18,222.28,222.05,222.05,4111.0,209.5327,209.627,209.4101,209.4101,4111.0
2021-02-24 13:00:00,222.03,222.03,221.82,222.02,5265.0,209.3913,209.3913,209.1932,209.3818,5265.0
2021-02-24 13:10:00,222.06,222.34,222.06,222.32,1756.0,209.4196,209.6836,209.4196,209.6648,1756.0
2021-02-24 13:20:00,222.29,222.55,222.24,222.53,5866.0,209.6365,209.8817,209.5893,209.8628,5866.0
2021-02-24 13:30:00,222.55,222.89,222.54,222.82,11343.0,209.8817,210.2023,209.8722,210.1363,11343.0
2021-02-24 13:40:00,222.8,222.88,222.71,222.71,3320.0,210.1174,210.1929,210.0326,210.0326,3320.0
2021-02-24 13:50:00,222.73,222.83,222.68,222.75,11068.0,210.0514,210.1457,210.0043,210.0703,11068.0
2021-02-24 14:00:00,222.88,222.89,222.43,222.52,2711.0,210.1929,210.2023,209.7685,209.8534,2711.0
2021-02-24 14:10:00,222.56,222.63,222.36,222.44,7460.0,209.8911,209.9571,209.7025,209.7779,7460.0
2021-02-24 14:20:00,222.45,222.55,222.4,222.53,1564.0,209.7874,209.8817,209.7402,209.8628,1564.0
2021-02-24 14:30:00,222.68,222.68,222.51,222.52,1492.0,210.0043,210.0043,209.844,209.8534,1492.0
2021-02-24 14:40:00,222.5,222.53,222.34,222.4,1479.0,209.8345,209.8628,209.6836,209.7402,1479.0
2021-02-24 14:50:00,222.25,222.4,222.25,222.32,1033.0,209.5988,209.7402,209.5988,209.6648,1033.0
2021-02-24 15:00:00,222.35,222.48,222.27,222.43,2136.0,209.6931,209.8157,209.6176,209.7685,2136.0
2021-02-24 15:10:00,222.4,222.57,222.37,222.37,886.0,209.7402,209.9005,209.7119,209.7119,886.0
2021-02-24 15:20:00,222.41,222.74,222.4,222.73,8260.0,209.7496,210.0609,209.7402,210.0514,8260.0
2021-02-24 15:30:00,222.67,222.85,222.66,222.85,8921.0,209.9948,210.1646,209.9854,210.1646,8921.0
2021-02-24 15:40:00,222.82,222.82,222.5,222.69,3353.0,210.1363,210.1363,209.8345,210.0137,3353.0
2021-02-24 15:50:00,222.67,222.89,222.65,222.69,42325.0,209.9948,210.2023,209.976,210.0137,42325.0
2021-02-25 09:30:00,221.92,222.72,221.7,222.62,16876.0,209.2875,210.042,209.0801,209.9477,16876.0
2021-02-25 09:40:00,222.67,222.67,222.5,222.5,2472.0,209.9948,209.9948,209.8345,209.8345,2472.0
2021-02-25 09:50:00,222.34,222.4,222.19,222.29,4252.0,209.6836,209.7402,209.5422,209.6365,4252.0
2021-02-25 10:00:00,222.11,222.11,221.22,221.29,2199.0,209.4667,209.4667,208.6274,208.6934,2199.0
2021-02-25 10:10:00,221.62,221.64,221.31,221.57,27106.0,209.0046,209.0235,208.7123,208.9575,27106.0
2021-02-25 10:20:00,222.01,222.01,221.39,221.39,1712.0,209.3724,209.3724,208.7877,208.7877,1712.0
2021-02-25 10:30:00,221.25,221.25,220.68,220.76,5597.0,208.6557,208.6557,208.1181,208.1936,5597.0
2021-02-25 10:40:00,220.72,220.99,220.46,220.53,8513.0,208.1558,208.4105,207.9106,207.9767,8513.0
2021-02-25 10:50:00,220.41,221.06,220.35,220.99,2709.0,207.8635,208.4765,207.8069,208.4105,2709.0
2021-02-25 11:00:00,220.93,221.23,220.88,221.17,12370.0,208.3539,208.6368,208.3067,208.5802,12370.0
2021-02-25 11:10:00,221.27,221.27,220.95,221.2,2045.0,208.6745,208.6745,208.3728,208.6085,2045.0
2021-02-25 11:20:00,221.27,221.28,220.61,220.71,4313.0,208.6745,208.684,208.0521,208.1464,4313.0
2021-02-25 11:30:00,220.69,220.75,220.25,220.25,17347.0,208.1276,208.1841,207.7126,207.7126,17347.0
2021-02-25 11:40:00,220.3,220.3,219.6,219.78,11685.0,207.7598,207.7598,207.0996,207.2694,11685.0
2021-02-25 11:50:00,219.45,219.86,219.45,219.49,2611.0,206.9581,207.3448,206.9581,206.9959,2611.0
2021-02-25 12:00:00,219.31,219.38,219.14,219.38,2168.0,206.8261,206.8921,206.6658,206.8921,2168.0
2021-02-25 12:10:00,219.39,219.64,218.97,219.36,12965.0,206.9016,207.1373,206.5055,206.8733,12965.0
2021-02-25 12:20:00,219.32,219.39,218.81,218.81,1290.0,206.8355,206.9016,206.3546,206.3546,1290.0
2021-02-25 12:30:00,218.77,218.78,218.32,218.41,3393.0,206.3168,206.3263,205.8925,205.9773,3393.0
2021-02-25 12:40:00,218.51,218.78,218.32,218.63,34590.0,206.0716,206.3263,205.8925,206.1848,34590.0
2021-02-25 12:50:00,218.39,218.45,217.28,217.47,19658.0,205.9585,206.0151,204.9117,205.0908,19658.0
2021-02-25 13:00:00,217.29,217.72,216.71,217.66,8368.0,204.9211,205.3266,204.3741,205.27,8368.0
2021-02-25 13:10:00,217.84,218.05,217.5,217.82,7657.0,205.4398,205.6378,205.1191,205.4209,7657.0
2021-02-25 13:20:00,218.43,218.59,218.06,218.37,6624.0,205.9962,206.1471,205.6473,205.9396,6624.0
2021-02-25 13:30:00,218.39,218.44,217.87,218.31,4381.0,205.9585,206.0056,205.4681,205.883,4381.0
2021-02-25 13:40:00,218.39,218.58,218.14,218.36,7022.0,205.9585,206.1377,205.7227,205.9302,7022.0
2021-02-25 13:50:00,218.29,218.32,217.75,218.16,2900.0,205.8642,205.8925,205.3549,205.7416,2900.0
2021-02-25 14:00:00,217.96,219.0,217.94,219.0,3429.0,205.553,206.5338,205.5341,206.5338,3429.0
2021-02-25 14:10:00,219.01,219.34,218.94,219.34,14112.0,206.5432,206.8544,206.4772,206.8544,14112.0
2021-02-25 14:20:00,219.49,219.61,219.27,219.61,6607.0,206.9959,207.109,206.7884,207.109,6607.0
2021-02-25 14:30:00,219.34,219.4,218.77,218.77,6661.0,206.8544,206.911,206.3168,206.3168,6661.0
2021-02-25 14:40:00,218.7,218.8,218.43,218.51,5640.0,206.2508,206.3451,205.9962,206.0716,5640.0
2021-02-25 14:50:00,218.51,218.7,218.19,218.2,8198.0,206.0716,206.2508,205.7699,205.7793,8198.0
2021-02-25 15:00:00,218.32,218.32,217.34,217.34,13215.0,205.8925,205.8925,204.9682,204.9682,13215.0
2021-02-25 15:10:00,217.44,217.77,217.16,217.23,12628.0,205.0626,205.3738,204.7985,204.8645,12628.0
2021-02-25 15:20:00,217.54,217.54,216.93,217.03,8316.0,205.1569,205.1569,204.5816,204.6759,8316.0
2021-02-25 15:30:00,217.16,217.37,216.18,216.57,16988.0,204.7985,204.9965,203.8743,204.2421,16988.0
2021-02-25 15:40:00,216.59,217.89,216.33,217.68,65595.0,204.2609,205.4869,204.0157,205.2889,65595.0
2021-02-25 15:50:00,217.65,217.77,217.07,217.13,45936.0,205.2606,205.3738,204.7136,204.7702,45936.0
2021-02-26 09:30:00,218.19,218.36,217.71,217.97,39285.0,205.7699,205.9302,205.3172,205.5624,39285.0
2021-02-26 09:40:00,218.12,218.32,217.76,217.82,7646.0,205.7038,205.8925,205.3643,205.4209,7646.0
2021-02-26 09:50:00,217.88,217.88,216.88,217.0,3069.0,205.4775,205.4775,204.5344,204.6476,3069.0
2021-02-26 10:00:00,216.71,216.9,216.34,216.46,3525.0,204.3741,204.5533,204.0252,204.1383,3525.0
2021-02-26 10:10:00,215.92,216.5,215.91,216.22,3285.0,203.6291,204.1761,203.6196,203.912,3285.0
2021-02-26 10:20:00,216.14,216.28,214.72,214.72,8956.0,203.8366,203.9686,202.4974,202.4974,8956.0
2021-02-26 10:30:00,214.95,216.57,214.95,216.48,6030.0,202.7143,204.2421,202.7143,204.1572,6030.0
2021-02-26 10:40:00,216.5,217.17,216.3,217.09,10132.0,204.1761,204.8079,203.9874,204.7325,10132.0
2021-02-26 10:50:00,217.06,217.35,216.75,217.18,12374.0,204.7042,204.9777,204.4118,204.8174,12374.0
2021-02-26 11:00:00,217.26,217.81,217.02,217.62,6104.0,204.8928,205.4115,204.6665,205.2323,6104.0
2021-02-26 11:10:00,217.47,217.52,217.08,217.12,4020.0,205.0908,205.138,204.723,204.7608,4020.0
2021-02-26 11:20:00,216.94,217.12,216.65,216.87,23779.0,204.591,204.7608,204.3175,204.525,23779.0
2021-02-26 11:30:00,216.92,218.02,216.92,217.95,8150.0,204.5722,205.6095,204.5722,205.5435,8150.0
2021-02-26 11:40:00,218.12,218.12,217.57,217.81,3581.0,205.7038,205.7038,205.1852,205.4115,3581.0
2021-02-26 11:50:00,217.67,217.75,217.59,217.65,244183.0,205.2795,205.3549,205.204,205.2606,244183.0
2021-02-26 12:00:00,217.95,218.43,217.88,218.42,1519.0,205.5435,205.9962,205.4775,205.9868,1519.0
2021-02-26 12:10:00,218.45,219.03,218.44,218.87,8090.0,206.0151,206.562,206.0056,206.4112,8090.0
2021-02-26 12:20:00,218.79,218.79,218.49,218.55,2912.0,206.3357,206.3357,206.0528,206.1094,2912.0
2021-02-26 12:30:00,218.57,218.79,218.57,218.71,1728.0,206.1282,206.3357,206.1282,206.2603,1728.0
2021-02-26 12:40:00,218.37,218.51,218.28,218.33,3598.0,205.9396,206.0716,205.8547,205.9019,3598.0
2021-02-26 12:50:00,218.14,218.67,217.95,217.96,2450.0,205.7227,206.2225,205.5435,205.553,2450.0
2021-02-26 13:00:00,217.91,218.03,217.53,218.02,2258.0,205.5058,205.619,205.1474,205.6095,2258.0
2021-02-26 13:10:00,217.89,218.19,217.84,218.14,5043.0,205.4869,205.7699,205.4398,205.7227,5043.0
2021-02-26 13:20:00,218.38,218.53,218.35,218.53,2665.0,205.949,206.0905,205.9208,206.0905,2665.0
2021-02-26 13:30:00,218.47,218.47,217.62,217.62,11368.0,206.0339,206.0339,205.2323,205.2323,11368.0
2021-02-26 13:40:00,217.69,218.12,217.05,217.23,26520.0,205.2983,205.7038,204.6948,204.8645,26520.0
2021-02-26 13:50:00,217.17,217.44,217.02,217.34,4416.0,204.8079,205.0626,204.6665,204.9682,4416.0
2021-02-26 14:00:00,217.18,217.43,216.76,216.99,17080.0,204.8174,205.0531,204.4213,204.6382,17080.0
2021-02-26 14:10:00,216.9,217.12,216.48,216.5,37002.0,204.5533,204.7608,204.1572,204.1761,37002.0
2021-02-26 14:20:00,216.57,216.93,216.43,216.93,10475.0,204.2421,204.5816,204.11,204.5816,10475.0
2021-02-26 14:30:00,216.89,217.39,216.74,217.39,4822.0,204.5439,205.0154,204.4024,205.0154,4822.0
2021-02-26 14:40:00,217.28,217.64,217.08,217.55,6978.0,204.9117,205.2512,204.723,205.1663,6978.0
2021-02-26 14:50:00,217.42,217.62,217.4,217.48,6519.0,205.0437,205.2323,205.0248,205.1003,6519.0
2021-02-26 15:00:00,217.54,218.32,217.53,218.32,32975.0,205.1569,205.8925,205.1474,205.8925,32975.0
2021-02-26 15:10:00,218.26,218.32,217.96,218.12,15159.0,205.8359,205.8925,205.553,205.7038,15159.0
2021-02-26 15:20:00,218.19,218.21,217.29,217.33,17017.0,205.7699,205.7887,204.9211,204.9588,17017.0
2021-02-26 15:30:00,217.31,217.39,217.16,217.36,8762.0,204.94,205.0154,204.7985,204.9871,8762.0
2021-02-26 15:40:00,217.3,218.54,217.24,218.46,18070.0,204.9305,206.0999,204.8739,206.0245,18070.0
2021-02-26 15:50:00,218.39,218.39,216.15,216.15,237258.0,205.9585,205.9585,203.846,203.846,237258.0
2021-03-01 09:30:00,219.34,219.85,219.21,219.56,47468.0,206.8544,207.3354,206.7318,207.0619,47468.0
2021-03-01 09:40:00,219.47,219.96,219.47,219.63,23082.0,206.977,207.4391,206.977,207.1279,23082.0
2021-03-01 09:50:00,219.4,219.98,219.4,219.97,11542.0,206.911,207.458,206.911,207.4485,11542.0
2021-03-01 10:00:00,219.88,220.21,219.83,220.13,3799.0,207.3637,207.6749,207.3165,207.5994,3799.0
2021-03-01 10:10:00,220.11,220.65,220.0,220.63,3344.0,207.5806,208.0898,207.4768,208.071,3344.0
2021-03-01 10:20:00,220.67,220.78,220.5,220.61,8558.0,208.1087,208.2124,207.9484,208.0521,8558.0
2021-03-01 10:30:00,220.73,220.86,220.68,220.84,1102.0,208.1653,208.2879,208.1181,208.269,1102.0
2021-03-01 10:40:00,220.94,221.05,220.86,221.05,3612.0,208.3633,208.4671,208.2879,208.4671,3612.0
2021-03-01 10:50:00,221.01,221.12,221.0,221.03,1126.0,208.4293,208.5331,208.4199,208.4482,1126.0
2021-03-01 11:00:00,221.09,221.15,220.87,220.93,13453.0,208.5048,208.5614,208.2973,208.3539,13453.0
2021-03-01 11:10:00,221.1,221.32,221.08,221.32,7663.0,208.5142,208.7217,208.4954,208.7217,7663.0
2021-03-01 11:20:00,221.34,221.34,221.0,221.0,8248.0,208.7406,208.7406,208.4199,208.4199,8248.0
2021-03-01 11:30:00,221.01,221.21,220.96,221.11,6126.0,208.4293,208.618,208.3822,208.5236,6126.0
2021-03-01 11:40:00,221.17,221.33,221.16,221.25,3352.0,208.5802,208.7311,208.5708,208.6557,3352.0
2021-03-01 11:50:00,221.26,221.37,221.24,221.3,3561.0,208.6651,208.7688,208.6462,208.7028,3561.0
2021-03-01 12:00:00,221.41,221.5,221.37,221.43,2747.0,208.8066,208.8914,208.7688,208.8254,2747.0
2021-03-01 12:10:00,221.46,221.46,221.19,221.19,4100.0,208.8537,208.8537,208.5991,208.5991,4100.0
2021-03-01 12:20:00,221.18,221.37,221.17,221.33,4857.0,208.5897,208.7688,208.5802,208.7311,4857.0
2021-03-01 12:30:00,221.37,221.45,221.31,221.31,5195.0,208.7688,208.8443,208.7123,208.7123,5195.0
2021-03-01 12:40:00,221.31,221.48,221.27,221.48,11593.0,208.7123,208.8726,208.6745,208.8726,11593.0
2021-03-01 12:50:00,221.52,221.52,221.02,221.02,2125.0,208.9103,208.9103,208.4388,208.4388,2125.0
2021-03-01 13:00:00,221.15,221.16,221.0,221.1,1383.0,208.5614,208.5708,208.4199,208.5142,1383.0
2021-03-01 13:10:00,221.04,221.04,220.78,220.86,3280.0,208.4576,208.4576,208.2124,208.2879,3280.0
2021-03-01 13:20:00,220.95,221.18,220.95,221.18,3202.0,208.3728,208.5897,208.3728,208.5897,3202.0
2021-03-01 13:30:00,221.28,221.4,221.26,221.38,7161.0,208.684,208.7971,208.6651,208.7783,7161.0
2021-03-01 13:40:00,221.45,221.56,221.34,221.39,2370.0,208.8443,208.948,208.7406,208.7877,2370.0
2021-03-01 13:50:00,221.43,221.51,221.38,221.41,4398.0,208.8254,208.9009,208.7783,208.8066,4398.0
2021-03-01 14:00:00,221.46,221.89,221.46,221.78,7430.0,208.8537,209.2592,208.8537,209.1555,7430.0
2021-03-01 14:10:00,221.77,221.92,221.77,221.87,753.0,209.1461,209.2875,209.1461,209.2404,753.0
2021-03-01 14:20:00,221.93,221.95,221.87,221.88,1634.0,209.297,209.3158,209.2404,209.2498,1634.0
2021-03-01 14:30:00,221.99,222.03,221.9,221.98,1859.0,209.3536,209.3913,209.2687,209.3441,1859.0
2021-03-01 14:40:00,222.03,222.21,222.03,222.13,3082.0,209.3913,209.561,209.3913,209.4856,3082.0
2021-03-01 14:50:00,222.14,222.26,222.11,222.11,6990.0,209.495,209.6082,209.4667,209.4667,6990.0
2021-03-01 15:00:00,222.12,222.12,221.98,221.99,4564.0,209.4762,209.4762,209.3441,209.3536,4564.0
2021-03-01 15:10:00,222.04,222.05,221.77,221.88,2048.0,209.4007,209.4101,209.1461,209.2498,2048.0
2021-03-01 15:20:00,221.89,222.02,221.85,221.85,6627.0,209.2592,209.3818,209.2215,209.2215,6627.0
2021-03-01 15:30:00,221.99,222.03,221.63,221.63,4027.0,209.3536,209.3913,209.014,209.014,4027.0
2021-03-01 15:40:00,221.59,221.75,221.44,221.44,4315.0,208.9763,209.1272,208.8349,208.8349,4315.0
2021-03-01 15:50:00,221.35,221.67,221.28,221.67,14040.0,208.75,209.0518,208.684,209.0518,14040.0
2021-03-02 09:30:00,221.81,221.83,221.28,221.37,22056.0,209.1838,209.2027,208.684,208.7688,22056.0
2021-03-02 09:40:00,221.35,221.35,220.73,220.79,14576.0,208.75,208.75,208.1653,208.2219,14576.0
2021-03-02 09:50:00,220.79,221.61,220.69,221.48,6698.0,208.2219,208.9952,208.1276,208.8726,6698.0
2021-03-02 10:00:00,221.37,221.53,221.37,221.48,2215.0,208.7688,208.9197,208.7688,208.8726,2215.0
2021-03-02 10:10:00,221.54,221.58,221.11,221.45,3200.0,208.9292,208.9669,208.5236,208.8443,3200.0
2021-03-02 10:20:00,221.36,221.37,220.46,220.46,2575.0,208.7594,208.7688,207.9106,207.9106,2575.0
2021-03-02 10:30:00,220.45,220.69,220.31,220.32,2658.0,207.9012,208.1276,207.7692,207.7786,2658.0
2021-03-02 10:40:00,220.23,220.61,220.01,220.61,3762.0,207.6937,208.0521,207.4863,208.0521,3762.0
2021-03-02 10:50:00,220.69,220.81,220.58,220.71,5712.0,208.1276,208.2407,208.0238,208.1464,5712.0
2021-03-02 11:00:00,220.67,220.79,220.17,220.68,2460.0,208.1087,208.2219,207.6372,208.1181,2460.0
2021-03-02 11:10:00,220.67,220.67,220.2,220.23,1891.0,208.1087,208.1087,207.6654,207.6937,1891.0
2021-03-02 11:20:00,220.28,220.43,219.98,220.43,3574.0,207.7409,207.8824,207.458,207.8824,3574.0
2021-03-02 11:30:00,220.52,220.53,219.97,220.02,3075.0,207.9672,207.9767,207.4485,207.4957,3075.0
2021-03-02 11:40:00,220.02,220.03,219.75,220.03,2169.0,207.4957,207.5051,207.2411,207.5051,2169.0
2021-03-02 11:50:00,220.23,220.33,220.15,220.33,1563.0,207.6937,207.788,207.6183,207.788,1563.0
2021-03-02 12:00:00,220.21,220.58,220.06,220.48,9679.0,207.6749,208.0238,207.5334,207.9295,9679.0
2021-03-02 12:10:00,220.5,220.75,220.44,220.75,12962.0,207.9484,208.1841,207.8918,208.1841,12962.0
2021-03-02 12:20:00,220.73,220.74,220.55,220.59,2306.0,208.1653,208.1747,207.9955,208.0332,2306.0
2021-03-02 12:30:00,220.62,220.98,220.61,220.97,7464.0,208.0615,208.401,208.0521,208.3916,7464.0
2021-03-02 12:40:00,220.99,221.09,220.93,220.95,8788.0,208.4105,208.5048,208.3539,208.3728,8788.0
2021-03-02 12:50:00,220.9,220.92,220.76,220.76,1446.0,208.3256,208.3445,208.1936,208.1936,1446.0
2021-03-02 13:00:00,220.88,221.11,220.88,221.03,8017.0,208.3067,208.5236,208.3067,208.4482,8017.0
2021-03-02 13:10:00,221.14,221.27,221.11,221.19,4849.0,208.5519,208.6745,208.5236,208.5991,4849.0
2021-03-02 13:20:00,221.08,221.11,220.94,221.1,1588.0,208.4954,208.5236,208.3633,208.5142,1588.0
2021-03-02 13:30:00,221.28,221.37,221.22,221.35,5521.0,208.684,208.7688,208.6274,208.75,5521.0
2021-03-02 13:40:00,221.42,221.43,221.26,221.37,22094.0,208.816,208.8254,208.6651,208.7688,22094.0
2021-03-02 13:50:00,221.36,221.37,221.18,221.18,768.0,208.7594,208.7688,208.5897,208.5897,768.0
2021-03-02 14:00:00,221.25,221.31,220.9,220.91,4966.0,208.6557,208.7123,208.3256,208.335,4966.0
2021-03-02 14:10:00,220.89,220.9,220.62,220.67,3812.0,208.3162,208.3256,208.0615,208.1087,3812.0
2021-03-02 14:20:00,220.71,220.95,220.65,220.65,1912.0,208.1464,208.3728,208.0898,208.0898,1912.0
2021-03-02 14:30:00,220.67,220.82,220.63,220.82,8631.0,208.1087,208.2502,208.071,208.2502,8631.0
2021-03-02 14:40:00,220.86,220.93,220.72,220.91,5005.0,208.2879,208.3539,208.1558,208.335,5005.0
2021-03-02 14:50:00,220.97,221.23,220.88,221.05,6723.0,208.3916,208.6368,208.3067,208.4671,6723.0
2021-03-02 15:00:00,221.05,221.21,221.03,221.17,12198.0,208.4671,208.618,208.4482,208.5802,12198.0
2021-03-02 15:10:00,221.18,221.24,220.54,220.54,5619.0,208.5897,208.6462,207.9861,207.9861,5619.0
2021-03-02 15:20:00,220.45,220.6,220.42,220.43,9425.0,207.9012,208.0427,207.8729,207.8824,9425.0
2021-03-02 15:30:00,220.41,220.58,220.23,220.26,6439.0,207.8635,208.0238,207.6937,207.722,6439.0
2021-03-02 15:40:00,220.21,220.51,220.12,220.25,8281.0,207.6749,207.9578,207.59,207.7126,8281.0
2021-03-02 15:50:00,220.29,220.3,219.55,219.55,100716.0,207.7503,207.7598,207.0524,207.0524,100716.0
2021-03-03 09:30:00,219.45,219.69,218.84,219.07,32835.0,206.9581,207.1845,206.3829,206.5998,32835.0
2021-03-03 09:40:00,218.95,218.98,218.55,218.98,4263.0,206.4866,206.5149,206.1094,206.5149,4263.0
2021-03-03 09:50:00,219.03,219.33,218.42,218.42,2758.0,206.562,206.845,205.9868,205.9868,2758.0
2021-03-03 10:00:00,218.53,218.63,218.12,218.63,7498.0,206.0905,206.1848,205.7038,206.1848,7498.0
2021-03-03 10:10:00,218.36,218.36,217.58,217.65,6124.0,205.9302,205.9302,205.1946,205.2606,6124.0
2021-03-03 10:20:00,217.84,218.32,217.61,217.98,4293.0,205.4398,205.8925,205.2229,205.5718,4293.0
2021-03-03 10:30:00,217.68,218.35,217.61,218.35,6298.0,205.2889,205.9208,205.2229,205.9208,6298.0
2021-03-03 10:40:00,218.36,218.54,217.97,218.42,4030.0,205.9302,206.0999,205.5624,205.9868,4030.0
2021-03-03 10:50:00,218.52,218.77,218.08,218.66,23019.0,206.0811,206.3168,205.6661,206.2131,23019.0
2021-03-03 11:00:00,218.59,219.03,218.59,218.83,11413.0,206.1471,206.562,206.1471,206.3734,11413.0
2021-03-03 11:10:00,218.89,218.97,218.5,218.97,1140.0,206.43,206.5055,206.0622,206.5055,1140.0
2021-03-03 11:20:00,219.09,219.32,219.09,219.32,5716.0,206.6186,206.8355,206.6186,206.8355,5716.0
2021-03-03 11:30:00,219.34,219.34,219.05,219.05,2934.0,206.8544,206.8544,206.5809,206.5809,2934.0
2021-03-03 11:40:00,219.05,219.07,218.77,218.78,3672.0,206.5809,206.5998,206.3168,206.3263,3672.0
2021-03-03 11:50:00,218.96,219.18,218.9,218.9,7865.0,206.496,206.7035,206.4394,206.4394,7865.0
2021-03-03 12:00:00,218.75,218.78,218.66,218.66,2033.0,206.298,206.3263,206.2131,206.2131,2033.0
2021-03-03 12:10:00,218.7,218.85,218.54,218.54,5397.0,206.2508,206.3923,206.0999,206.0999,5397.0
2021-03-03 12:20:00,218.55,218.59,218.33,218.38,19509.0,206.1094,206.1471,205.9019,205.949,19509.0
2021-03-03 12:30:00,218.38,218.52,218.3,218.33,2888.0,205.949,206.0811,205.8736,205.9019,2888.0
2021-03-03 12:40:00,218.25,218.7,218.21,218.7,4774.0,205.8264,206.2508,205.7887,206.2508,4774.0
2021-03-03 12:50:00,218.7,218.78,218.25,218.25,3754.0,206.2508,206.3263,205.8264,205.8264,3754.0
2021-03-03 13:00:00,218.27,218.38,218.19,218.29,264553.0,205.8453,205.949,205.7699,205.8642,264553.0
2021-03-03 13:10:00,218.22,218.78,218.17,218.78,6896.0,205.7982,206.3263,205.751,206.3263,6896.0
2021-03-03 13:20:00,218.92,218.92,218.73,218.84,3496.0,206.4583,206.4583,206.2791,206.3829,3496.0
2021-03-03 13:30:00,218.65,218.65,218.3,218.58,3010.0,206.2037,206.2037,205.8736,206.1377,3010.0
2021-03-03 13:40:00,218.56,218.56,217.93,217.98,3077.0,206.1188,206.1188,205.5247,205.5718,3077.0
2021-03-03 13:50:00,218.01,218.02,217.73,217.75,3628.0,205.6001,205.6095,205.336,205.3549,3628.0
2021-03-03 14:00:00,217.9,217.98,217.42,217.44,3467.0,205.4964,205.5718,205.0437,205.0626,3467.0
2021-03-03 14:10:00,217.55,217.73,217.4,217.42,2887.0,205.1663,205.336,205.0248,205.0437,2887.0
2021-03-03 14:20:00,217.49,217.49,217.22,217.3,2898.0,205.1097,205.1097,204.8551,204.9305,2898.0
2021-03-03 14:30:00,217.33,217.54,216.83,217.53,7828.0,204.9588,205.1569,204.4873,205.1474,7828.0
2021-03-03 14:40:00,217.54,217.67,217.05,217.27,6161.0,205.1569,205.2795,204.6948,204.9022,6161.0
2021-03-03 14:50:00,217.39,217.9,217.39,217.83,13267.0,205.0154,205.4964,205.0154,205.4304,13267.0
2021-03-03 15:00:00,217.85,217.88,217.68,217.76,2531.0,205.4492,205.4775,205.2889,205.3643,2531.0
2021-03-03 15:10:00,217.75,217.86,217.4,217.49,2434.0,205.3549,205.4586,205.0248,205.1097,2434.0
2021-03-03 15:20:00,217.39,217.39,216.99,217.14,3572.0,205.0154,205.0154,204.6382,204.7796,3572.0
2021-03-03 15:30:00,217.13,217.19,216.97,217.04,9676.0,204.7702,204.8268,204.6193,204.6853,9676.0
2021-03-03 15:40:00,217.0,217.54,216.99,217.36,10442.0,204.6476,205.1569,204.6382,204.9871,10442.0
2021-03-03 15:50:00,217.3,217.3,216.37,216.42,9632.0,204.9305,204.9305,204.0535,204.1006,9632.0
2021-03-04 09:30:00,216.24,217.35,216.18,217.34,8567.0,203.9309,204.9777,203.8743,204.9682,8567.0
2021-03-04 09:40:00,217.38,217.38,215.95,215.95,5370.0,205.006,205.006,203.6574,203.6574,5370.0
2021-03-04 09:50:00,215.8,215.99,215.48,215.74,22564.0,203.5159,203.6951,203.2141,203.4593,22564.0
2021-03-04 10:00:00,215.56,215.92,214.92,214.93,19792.0,203.2896,203.6291,202.686,202.6954,19792.0
2021-03-04 10:10:00,214.85,215.07,214.45,214.58,28544.0,202.62,202.8275,202.2428,202.3654,28544.0
2021-03-04 10:20:00,214.43,215.47,214.39,215.47,6349.0,202.2239,203.2047,202.1862,203.2047,6349.0
2021-03-04 10:30:00,215.44,216.05,215.29,216.05,3817.0,203.1764,203.7517,203.0349,203.7517,3817.0
2021-03-04 10:40:00,216.0,216.71,215.89,216.45,11999.0,203.7045,204.3741,203.6008,204.1289,11999.0
2021-03-04 10:50:00,216.5,216.63,215.71,216.33,11019.0,204.1761,204.2987,203.431,204.0157,11019.0
2021-03-04 11:00:00,216.43,216.9,216.31,216.45,9736.0,204.11,204.5533,203.9969,204.1289,9736.0
2021-03-04 11:10:00,216.48,216.56,215.98,216.51,1605.0,204.1572,204.2326,203.6857,204.1855,1605.0
2021-03-04 11:20:00,216.4,216.62,216.16,216.42,3655.0,204.0818,204.2892,203.8554,204.1006,3655.0
2021-03-04 11:30:00,216.82,216.95,216.36,216.92,4085.0,204.4778,204.6004,204.044,204.5722,4085.0
2021-03-04 11:40:00,216.91,217.37,216.91,217.37,2009.0,204.5627,204.9965,204.5627,204.9965,2009.0
2021-03-04 11:50:00,217.28,217.3,217.1,217.11,756.0,204.9117,204.9305,204.7419,204.7513,756.0
2021-03-04 12:00:00,217.11,217.55,217.04,217.55,2850.0,204.7513,205.1663,204.6853,205.1663,2850.0
2021-03-04 12:10:00,217.48,217.49,216.45,217.23,3146.0,205.1003,205.1097,204.1289,204.8645,3146.0
2021-03-04 12:20:00,216.83,216.83,215.21,215.4,3585.0,204.4873,204.4873,202.9595,203.1387,3585.0
2021-03-04 12:30:00,215.32,215.34,214.78,215.33,1700.0,203.0632,203.0821,202.554,203.0727,1700.0
2021-03-04 12:40:00,215.66,215.66,214.67,214.67,2386.0,203.3839,203.3839,202.4502,202.4502,2386.0
2021-03-04 12:50:00,214.32,214.48,213.24,213.46,3400.0,202.1202,202.2711,201.1016,201.3091,3400.0
2021-03-04 13:00:00,213.45,213.77,213.21,213.37,3100.0,201.2997,201.6015,201.0733,201.2242,3100.0
2021-03-04 13:10:00,212.94,213.13,212.62,213.07,7275.0,200.8187,200.9979,200.5169,200.9413,7275.0
2021-03-04 13:20:00,212.52,213.28,212.44,213.28,5571.0,200.4226,201.1394,200.3472,201.1394,5571.0
2021-03-04 13:30:00,213.04,213.25,212.48,213.09,4689.0,200.913,201.1111,200.3849,200.9602,4689.0
2021-03-04 13:40:00,212.92,212.94,211.73,211.85,5777.0,200.7999,200.8187,199.6776,199.7908,5777.0
2021-03-04 13:50:00,211.75,211.75,210.5,210.5,11949.0,199.6965,199.6965,198.5176,198.5176,11949.0
2021-03-04 14:00:00,210.62,211.89,210.62,211.89,6044.0,198.6308,199.8285,198.6308,199.8285,6044.0
2021-03-04 14:10:00,211.93,211.96,211.54,211.9,3311.0,199.8662,199.8945,199.4984,199.8379,3311.0
2021-03-04 14:20:00,211.97,213.01,211.97,213.01,15470.0,199.9039,200.8847,199.9039,200.8847,15470.0
2021-03-04 14:30:00,212.87,212.87,212.09,212.28,8532.0,200.7527,200.7527,200.0171,200.1963,8532.0
2021-03-04 14:40:00,212.31,213.72,212.26,213.69,2507.0,200.2246,201.5543,200.1774,201.526,2507.0
2021-03-04 14:50:00,213.71,213.73,213.15,213.68,2052.0,201.5449,201.5637,201.0168,201.5166,2052.0
2021-03-04 15:00:00,213.85,213.85,212.93,212.93,11232.0,201.6769,201.6769,200.8093,200.8093,11232.0
2021-03-04 15:10:00,212.64,212.72,212.28,212.48,8857.0,200.5358,200.6112,200.1963,200.3849,8857.0
2021-03-04 15:20:00,212.23,212.96,212.18,212.83,5029.0,200.1491,200.8376,200.102,200.715,5029.0
2021-03-04 15:30:00,212.78,213.42,212.73,212.83,4445.0,200.6678,201.2714,200.6207,200.715,4445.0
2021-03-04 15:40:00,212.93,213.55,212.89,213.13,9234.0,200.8093,201.394,200.7716,200.9979,9234.0
2021-03-04 15:50:00,213.18,213.56,212.61,213.3,24365.0,201.0451,201.4034,200.5075,201.1582,24365.0
2021-03-05 09:30:00,215.6,215.6,214.06,214.09,15449.0,203.3273,203.3273,201.875,201.9033,15449.0
2021-03-05 09:40:00,214.12,214.3,213.74,213.74,8730.0,201.9315,202.1013,201.5732,201.5732,8730.0
2021-03-05 09:50:00,213.65,213.78,212.61,213.38,11260.0,201.4883,201.6109,200.5075,201.2337,11260.0
2021-03-05 10:00:00,213.44,214.44,213.1,214.07,11293.0,201.2903,202.2333,200.9696,201.8844,11293.0
2021-03-05 10:10:00,214.04,214.07,212.79,213.32,7717.0,201.8561,201.8844,200.6773,201.1771,7717.0
2021-03-05 10:20:00,213.4,213.42,212.63,212.66,8827.0,201.2525,201.2714,200.5264,200.5547,8827.0
2021-03-05 10:30:00,212.6,212.94,212.11,212.15,7214.0,200.4981,200.8187,200.036,200.0737,7214.0
2021-03-05 10:40:00,212.25,212.56,211.88,212.27,5683.0,200.168,200.4603,199.8191,200.1869,5683.0
2021-03-05 10:50:00,212.29,212.89,212.13,212.13,18702.0,200.2057,200.7716,200.0548,200.0548,18702.0
2021-03-05 11:00:00,212.23,212.39,211.56,211.71,43210.0,200.1491,200.3,199.5173,199.6587,43210.0
2021-03-05 11:10:00,211.93,211.93,210.91,211.26,4898.0,199.8662,199.8662,198.9043,199.2343,4898.0
2021-03-05 11:20:00,211.04,211.34,210.5,210.63,4527.0,199.0269,199.3098,198.5176,198.6402,4527.0
2021-03-05 11:30:00,210.86,211.71,210.86,211.71,240003.0,198.8571,199.6587,198.8571,199.6587,240003.0
2021-03-05 11:40:00,211.43,212.01,211.03,211.88,4184.0,199.3947,199.9417,199.0174,199.8191,4184.0
2021-03-05 11:50:00,211.44,212.48,211.23,212.47,5247.0,199.4041,200.3849,199.2061,200.3755,5247.0
2021-03-05 12:00:00,212.46,212.67,212.31,212.31,11002.0,200.366,200.5641,200.2246,200.2246,11002.0
2021-03-05 12:10:00,212.3,212.89,212.3,212.83,2921.0,200.2151,200.7716,200.2151,200.715,2921.0
2021-03-05 12:20:00,212.94,213.83,212.92,213.83,3530.0,200.8187,201.6581,200.7999,201.6581,3530.0
2021-03-05 12:30:00,213.78,214.08,213.63,214.08,5292.0,201.6109,201.8938,201.4694,201.8938,5292.0
2021-03-05 12:40:00,214.13,214.67,214.06,214.63,3194.0,201.941,202.4502,201.875,202.4125,3194.0
2021-03-05 12:50:00,214.34,214.62,214.16,214.44,5626.0,202.139,202.4031,201.9693,202.2333,5626.0
2021-03-05 13:00:00,214.5,214.71,213.75,214.47,7358.0,202.2899,202.488,201.5826,202.2616,7358.0
2021-03-05 13:10:00,214.4,215.28,214.16,215.28,8293.0,202.1956,203.0255,201.9693,203.0255,8293.0
2021-03-05 13:20:00,215.18,215.57,215.0,215.29,8114.0,202.9312,203.299,202.7615,203.0349,8114.0
2021-03-05 13:30:00,215.51,215.8,215.47,215.74,2888.0,203.2424,203.5159,203.2047,203.4593,2888.0
2021-03-05 13:40:00,215.84,216.03,215.64,215.9,4570.0,203.5536,203.7328,203.365,203.6102,4570.0
2021-03-05 13:50:00,215.84,215.84,215.38,215.47,3217.0,203.5536,203.5536,203.1198,203.2047,3217.0
2021-03-05 14:00:00,215.89,216.0,215.15,215.15,5575.0,203.6008,203.7045,202.9029,202.9029,5575.0
2021-03-05 14:10:00,215.12,215.49,214.96,214.96,3311.0,202.8746,203.2236,202.7237,202.7237,3311.0
2021-03-05 14:20:00,215.14,215.8,215.06,215.8,2546.0,202.8935,203.5159,202.818,203.5159,2546.0
2021-03-05 14:30:00,216.1,216.54,216.08,216.31,7833.0,203.7988,204.2138,203.78,203.9969,7833.0
2021-03-05 14:40:00,216.34,216.34,215.98,216.33,1705.0,204.0252,204.0252,203.6857,204.0157,1705.0
2021-03-05 14:50:00,216.38,216.83,216.34,216.79,22525.0,204.0629,204.4873,204.0252,204.4496,22525.0
2021-03-05 15:00:00,216.88,216.95,216.64,216.64,2682.0,204.5344,204.6004,204.3081,204.3081,2682.0
2021-03-05 15:10:00,216.7,217.0,216.41,216.74,3478.0,204.3647,204.6476,204.0912,204.4024,3478.0
2021-03-05 15:20:00,216.82,217.08,216.73,216.73,12213.0,204.4778,204.723,204.393,204.393,12213.0
2021-03-05 15:30:00,217.02,217.44,216.78,217.43,4211.0,204.6665,205.0626,204.4401,205.0531,4211.0
2021-03-05 15:40:00,217.41,217.46,216.92,217.28,32847.0,205.0343,205.0814,204.5722,204.9117,32847.0
2021-03-05 15:50:00,217.33,217.69,217.05,217.09,83265.0,204.9588,205.2983,204.6948,204.7325,83265.0
2021-03-08 09:30:00,217.59,217.75,216.59,217.59,18525.0,205.204,205.3549,204.2609,205.204,18525.0
2021-03-08 09:40:00,217.83,218.65,217.83,217.9,9684.0,205.4304,206.2037,205.4304,205.4964,9684.0
2021-03-08 09:50:00,218.01,218.35,217.24,217.26,7347.0,205.6001,205.9208,204.8739,204.8928,7347.0
2021-03-08 10:00:00,217.46,218.16,217.09,218.16,4021.0,205.0814,205.7416,204.7325,205.7416,4021.0
2021-03-08 10:10:00,218.25,218.69,217.88,218.69,2079.0,205.8264,206.2414,205.4775,206.2414,2079.0
2021-03-08 10:20:00,218.89,218.96,218.54,218.96,5472.0,206.43,206.496,206.0999,206.496,5472.0
2021-03-08 10:30:00,219.16,219.38,218.68,218.68,5559.0,206.6846,206.8921,206.232,206.232,5559.0
2021-03-08 10:40:00,218.94,219.21,218.78,218.78,3352.0,206.4772,206.7318,206.3263,206.3263,3352.0
2021-03-08 10:50:00,218.92,219.11,218.66,219.11,3456.0,206.4583,206.6375,206.2131,206.6375,3456.0
2021-03-08 11:00:00,219.25,219.26,218.88,218.94,5520.0,206.7695,206.779,206.4206,206.4772,5520.0
2021-03-08 11:10:00,218.74,218.96,218.57,218.96,1973.0,206.2886,206.496,206.1282,206.496,1973.0
2021-03-08 11:20:00,219.09,219.26,219.0,219.17,4801.0,206.6186,206.779,206.5338,206.6941,4801.0
2021-03-08 11:30:00,219.13,219.13,218.57,218.64,5040.0,206.6564,206.6564,206.1282,206.1942,5040.0
2021-03-08 11:40:00,218.49,218.75,218.2,218.2,2050.0,206.0528,206.298,205.7793,205.7793,2050.0
2021-03-08 11:50:00,218.09,218.35,217.99,217.99,1686.0,205.6756,205.9208,205.5812,205.5812,1686.0
2021-03-08 12:00:00,218.18,218.37,218.03,218.37,4665.0,205.7604,205.9396,205.619,205.9396,4665.0
2021-03-08 12:10:00,218.15,218.32,218.03,218.21,2495.0,205.7321,205.8925,205.619,205.7887,2495.0
2021-03-08 12:20:00,218.28,218.96,218.28,218.96,6653.0,205.8547,206.496,205.8547,206.496,6653.0
2021-03-08 12:30:00,218.99,219.19,218.9,219.19,5750.0,206.5243,206.7129,206.4394,206.7129,5750.0
2021-03-08 12:40:00,219.06,219.28,218.94,219.27,5926.0,206.5903,206.7978,206.4772,206.7884,5926.0
2021-03-08 12:50:00,219.21,219.23,218.85,218.85,746.0,206.7318,206.7507,206.3923,206.3923,746.0
2021-03-08 13:00:00,218.85,219.15,218.85,219.01,7233.0,206.3923,206.6752,206.3923,206.5432,7233.0
2021-03-08 13:10:00,219.04,219.22,218.77,219.22,2594.0,206.5715,206.7412,206.3168,206.7412,2594.0
2021-03-08 13:20:00,219.16,219.22,219.01,219.06,2784.0,206.6846,206.7412,206.5432,206.5903,2784.0
2021-03-08 13:30:00,218.83,218.86,218.67,218.76,1924.0,206.3734,206.4017,206.2225,206.3074,1924.0
2021-03-08 13:40:00,218.6,218.66,217.85,217.98,7616.0,206.1565,206.2131,205.4492,205.5718,7616.0
2021-03-08 13:50:00,217.89,217.89,217.27,217.29,3103.0,205.4869,205.4869,204.9022,204.9211,3103.0
2021-03-08 14:00:00,217.33,217.98,217.33,217.91,2626.0,204.9588,205.5718,204.9588,205.5058,2626.0
2021-03-08 14:10:00,217.87,218.2,217.73,217.73,3069.0,205.4681,205.7793,205.336,205.336,3069.0
2021-03-08 14:20:00,217.88,218.22,217.72,218.19,2136.0,205.4775,205.7982,205.3266,205.7699,2136.0
2021-03-08 14:30:00,218.24,218.33,218.14,218.14,6362.0,205.817,205.9019,205.7227,205.7227,6362.0
2021-03-08 14:40:00,218.01,218.01,217.13,217.17,2541.0,205.6001,205.6001,204.7702,204.8079,2541.0
2021-03-08 14:50:00,217.34,217.58,217.22,217.45,5796.0,204.9682,205.1946,204.8551,205.072,5796.0
2021-03-08 15:00:00,217.02,217.03,216.77,216.77,11327.0,204.6665,204.6759,204.4307,204.4307,11327.0
2021-03-08 15:10:00,216.81,216.96,216.43,216.46,6626.0,204.4684,204.6099,204.11,204.1383,6626.0
2021-03-08 15:20:00,216.57,216.79,216.54,216.74,2923.0,204.2421,204.4496,204.2138,204.4024,2923.0
2021-03-08 15:30:00,216.6,217.26,216.59,217.26,6870.0,204.2704,204.8928,204.2609,204.8928,6870.0
2021-03-08 15:40:00,217.1,217.25,216.61,216.69,6657.0,204.7419,204.8834,204.2798,204.3552,6657.0
2021-03-08 15:50:00,216.76,216.78,215.81,215.91,83569.0,204.4213,204.4401,203.5253,203.6196,83569.0
2021-03-09 09:30:00,218.57,218.73,218.37,218.51,11865.0,206.1282,206.2791,205.9396,206.0716,11865.0
2021-03-09 09:40:00,218.54,219.02,218.21,218.95,10038.0,206.0999,206.5526,205.7887,206.4866,10038.0
2021-03-09 09:50:00,218.98,219.42,218.88,219.32,7593.0,206.5149,206.9298,206.4206,206.8355,7593.0
2021-03-09 10:00:00,219.36,219.89,219.35,219.75,7882.0,206.8733,207.3731,206.8638,207.2411,7882.0
2021-03-09 10:10:00,219.67,219.91,219.48,219.91,5308.0,207.1656,207.392,206.9864,207.392,5308.0
2021-03-09 10:20:00,219.92,220.08,219.9,220.08,2133.0,207.4014,207.5523,207.3825,207.5523,2133.0
2021-03-09 10:30:00,220.02,220.08,219.81,220.08,2541.0,207.4957,207.5523,207.2976,207.5523,2541.0
2021-03-09 10:40:00,220.07,220.14,219.85,219.85,2138.0,207.5428,207.6089,207.3354,207.3354,2138.0
2021-03-09 10:50:00,219.76,219.91,219.71,219.86,2540.0,207.2505,207.392,207.2033,207.3448,2540.0
2021-03-09 11:00:00,219.97,220.17,219.96,220.1,9034.0,207.4485,207.6372,207.4391,207.5711,9034.0
2021-03-09 11:10:00,220.16,220.18,220.0,220.13,85105.0,207.6277,207.6466,207.4768,207.5994,85105.0
2021-03-09 11:20:00,220.16,220.21,220.07,220.12,37682.0,207.6277,207.6749,207.5428,207.59,37682.0
2021-03-09 11:30:00,220.24,220.24,219.98,220.05,2046.0,207.7032,207.7032,207.458,207.524,2046.0
2021-03-09 11:40:00,220.06,220.15,219.93,219.94,4538.0,207.5334,207.6183,207.4108,207.4202,4538.0
2021-03-09 11:50:00,220.05,220.18,219.95,220.16,4742.0,207.524,207.6466,207.4297,207.6277,4742.0
2021-03-09 12:00:00,220.14,220.41,220.14,220.4,3009.0,207.6089,207.8635,207.6089,207.8541,3009.0
2021-03-09 12:10:00,220.44,220.56,220.44,220.47,3014.0,207.8918,208.005,207.8918,207.9201,3014.0
2021-03-09 12:20:00,220.45,220.61,220.45,220.61,3748.0,207.9012,208.0521,207.9012,208.0521,3748.0
2021-03-09 12:30:00,220.59,220.69,220.59,220.66,3397.0,208.0332,208.1276,208.0332,208.0993,3397.0
2021-03-09 12:40:00,220.68,220.68,220.44,220.45,12175.0,208.1181,208.1181,207.8918,207.9012,12175.0
2021-03-09 12:50:00,220.33,220.34,220.18,220.2,3791.0,207.788,207.7975,207.6466,207.6654,3791.0
2021-03-09 13:00:00,220.34,220.72,220.33,220.68,5271.0,207.7975,208.1558,207.788,208.1181,5271.0
2021-03-09 13:10:00,220.68,220.68,220.51,220.51,1569.0,208.1181,208.1181,207.9578,207.9578,1569.0
2021-03-09 13:20:00,220.54,220.54,220.37,220.43,1904.0,207.9861,207.9861,207.8258,207.8824,1904.0
2021-03-09 13:30:00,220.58,220.67,220.58,220.67,1473.0,208.0238,208.1087,208.0238,208.1087,1473.0
2021-03-09 13:40:00,220.72,220.77,220.67,220.75,5142.0,208.1558,208.203,208.1087,208.1841,5142.0
2021-03-09 13:50:00,220.67,220.82,220.67,220.76,2433.0,208.1087,208.2502,208.1087,208.1936,2433.0
2021-03-09 14:00:00,220.77,220.82,220.6,220.63,3834.0,208.203,208.2502,208.0427,208.071,3834.0
2021-03-09 14:10:00,220.62,220.65,220.35,220.35,4516.0,208.0615,208.0898,207.8069,207.8069,4516.0
2021-03-09 14:20:00,220.35,220.43,220.19,220.23,6416.0,207.8069,207.8824,207.656,207.6937,6416.0
2021-03-09 14:30:00,220.36,220.67,220.3,220.58,55088.0,207.8163,208.1087,207.7598,208.0238,55088.0
2021-03-09 14:40:00,220.64,220.72,220.5,220.54,6955.0,208.0804,208.1558,207.9484,207.9861,6955.0
2021-03-09 14:50:00,220.45,220.53,220.28,220.28,4880.0,207.9012,207.9767,207.7409,207.7409,4880.0
2021-03-09 15:00:00,220.27,220.54,220.27,220.51,11698.0,207.7315,207.9861,207.7315,207.9578,11698.0
2021-03-09 15:10:00,220.52,220.6,220.45,220.51,5767.0,207.9672,208.0427,207.9012,207.9578,5767.0
2021-03-09 15:20:00,220.47,220.48,220.35,220.35,6050.0,207.9201,207.9295,207.8069,207.8069,6050.0
2021-03-09 15:30:00,220.37,220.37,219.95,220.22,3739.0,207.8258,207.8258,207.4297,207.6843,3739.0
2021-03-09 15:40:00,220.22,220.22,219.65,219.7,8295.0,207.6843,207.6843,207.1468,207.1939,8295.0
2021-03-09 15:50:00,219.71,219.88,219.16,219.22,58603.0,207.2033,207.3637,206.6846,206.7412,58603.0
2021-03-10 09:30:00,220.8,221.09,220.61,220.69,16792.0,208.2313,208.5048,208.0521,208.1276,16792.0
2021-03-10 09:40:00,220.67,221.19,220.57,221.1,11200.0,208.1087,208.5991,208.0144,208.5142,11200.0
2021-03-10 09:50:00,221.1,221.5,221.1,221.17,20922.0,208.5142,208.8914,208.5142,208.5802,20922.0
2021-03-10 10:00:00,221.26,221.49,221.13,221.33,13364.0,208.6651,208.882,208.5425,208.7311,13364.0
2021-03-10 10:10:00,221.21,221.37,220.83,221.02,5265.0,208.618,208.7688,208.2596,208.4388,5265.0
2021-03-10 10:20:00,220.78,220.78,220.17,220.17,4580.0,208.2124,208.2124,207.6372,207.6372,4580.0
2021-03-10 10:30:00,220.2,220.47,219.93,219.93,3807.0,207.6654,207.9201,207.4108,207.4108,3807.0
2021-03-10 10:40:00,219.92,220.68,219.91,220.67,8967.0,207.4014,208.1181,207.392,208.1087,8967.0
2021-03-10 10:50:00,220.57,220.57,220.03,220.39,2875.0,208.0144,208.0144,207.5051,207.8446,2875.0
2021-03-10 11:00:00,220.53,220.95,220.53,220.58,5148.0,207.9767,208.3728,207.9767,208.0238,5148.0
2021-03-10 11:10:00,220.59,220.89,220.49,220.71,8766.0,208.0332,208.3162,207.9389,208.1464,8766.0
2021-03-10 11:20:00,220.74,220.89,220.44,220.89,2847.0,208.1747,208.3162,207.8918,208.3162,2847.0
2021-03-10 11:30:00,220.96,220.97,220.75,220.83,1641.0,208.3822,208.3916,208.1841,208.2596,1641.0
2021-03-10 11:40:00,220.83,220.83,220.43,220.75,4869.0,208.2596,208.2596,207.8824,208.1841,4869.0
2021-03-10 11:50:00,221.03,221.25,220.97,221.02,4713.0,208.4482,208.6557,208.3916,208.4388,4713.0
2021-03-10 12:00:00,220.9,221.01,220.81,220.81,7215.0,208.3256,208.4293,208.2407,208.2407,7215.0
2021-03-10 12:10:00,220.91,221.1,220.89,220.91,5109.0,208.335,208.5142,208.3162,208.335,5109.0
2021-03-10 12:20:00,220.76,220.85,220.6,220.6,1186.0,208.1936,208.2784,208.0427,208.0427,1186.0
2021-03-10 12:30:00,220.69,220.69,220.33,220.33,2191.0,208.1276,208.1276,207.788,207.788,2191.0
2021-03-10 12:40:00,220.34,220.96,220.34,220.96,2750.0,207.7975,208.3822,207.7975,208.3822,2750.0
2021-03-10 12:50:00,220.98,221.08,220.87,221.07,4053.0,208.401,208.4954,208.2973,208.4859,4053.0
2021-03-10 13:00:00,221.03,221.03,220.38,220.87,6344.0,208.4482,208.4482,207.8352,208.2973,6344.0
2021-03-10 13:10:00,221.18,221.22,220.78,220.78,4943.0,208.5897,208.6274,208.2124,208.2124,4943.0
2021-03-10 13:20:00,220.86,221.02,220.83,220.99,2915.0,208.2879,208.4388,208.2596,208.4105,2915.0
2021-03-10 13:30:00,221.14,221.18,220.46,220.66,4025.0,208.5519,208.5897,207.9106,208.0993,4025.0
2021-03-10 13:40:00,220.59,220.79,220.46,220.62,3933.0,208.0332,208.2219,207.9106,208.0615,3933.0
2021-03-10 13:50:00,220.75,220.81,220.61,220.75,905.0,208.1841,208.2407,208.0521,208.1841,905.0
2021-03-10 14:00:00,220.65,220.93,220.57,220.74,4400.0,208.0898,208.3539,208.0144,208.1747,4400.0
2021-03-10 14:10:00,220.86,221.19,220.86,221.19,24359.0,208.2879,208.5991,208.2879,208.5991,24359.0
2021-03-10 14:20:00,221.15,221.15,220.87,221.0,6191.0,208.5614,208.5614,208.2973,208.4199,6191.0
2021-03-10 14:30:00,221.08,221.18,221.02,221.18,3540.0,208.4954,208.5897,208.4388,208.5897,3540.0
2021-03-10 14:40:00,221.08,221.6,221.07,221.6,3558.0,208.4954,208.9858,208.4859,208.9858,3558.0
2021-03-10 14:50:00,221.59,221.59,221.27,221.33,7554.0,208.9763,208.9763,208.6745,208.7311,7554.0
2021-03-10 15:00:00,221.34,221.44,220.97,221.14,8460.0,208.7406,208.8349,208.3916,208.5519,8460.0
2021-03-10 15:10:00,221.06,221.11,220.95,221.09,11838.0,208.4765,208.5236,208.3728,208.5048,11838.0
2021-03-10 15:20:00,221.09,221.22,220.89,220.9,12202.0,208.5048,208.6274,208.3162,208.3256,12202.0
2021-03-10 15:30:00,220.87,220.87,220.62,220.79,6651.0,208.2973,208.2973,208.0615,208.2219,6651.0
2021-03-10 15:40:00,220.75,221.04,220.72,221.04,4780.0,208.1841,208.4576,208.1558,208.4576,4780.0
2021-03-10 15:50:00,221.01,221.01,220.49,220.49,54233.0,208.4293,208.4293,207.9389,207.9389,54233.0
2021-03-11 09:30:00,222.37,222.46,222.18,222.28,14595.0,209.7119,209.7968,209.5327,209.627,14595.0
2021-03-11 09:40:00,222.38,222.38,222.0,222.31,1812.0,209.7214,209.7214,209.363,209.6553,1812.0
2021-03-11 09:50:00,222.39,222.74,222.28,222.74,4123.0,209.7308,210.0609,209.627,210.0609,4123.0
2021-03-11 10:00:00,222.72,222.88,222.72,222.75,2717.0,210.042,210.1929,210.042,210.0703,2717.0
2021-03-11 10:10:00,222.79,222.79,222.13,222.26,7889.0,210.108,210.108,209.4856,209.6082,7889.0
2021-03-11 10:20:00,222.34,222.69,222.33,222.69,1026.0,209.6836,210.0137,209.6742,210.0137,1026.0
2021-03-11 10:30:00,222.87,222.92,222.8,222.8,2596.0,210.1835,210.2306,210.1174,210.1174,2596.0
2021-03-11 10:40:00,222.96,223.17,222.93,223.16,2434.0,210.2683,210.4664,210.24,210.457,2434.0
2021-03-11 10:50:00,223.18,223.41,223.17,223.38,5199.0,210.4758,210.6927,210.4664,210.6644,5199.0
2021-03-11 11:00:00,223.53,223.66,223.49,223.62,5233.0,210.8059,210.9285,210.7682,210.8908,5233.0
2021-03-11 11:10:00,223.66,223.87,223.63,223.83,3834.0,210.9285,211.1265,210.9002,211.0888,3834.0
2021-03-11 11:20:00,223.89,223.93,223.8,223.8,22748.0,211.1454,211.1831,211.0605,211.0605,22748.0
2021-03-11 11:30:00,223.77,223.97,223.77,223.95,4897.0,211.0322,211.2208,211.0322,211.202,4897.0
2021-03-11 11:40:00,223.97,224.05,223.95,224.05,33891.0,211.2208,211.2963,211.202,211.2963,33891.0
2021-03-11 11:50:00,224.06,224.08,223.79,223.8,8322.0,211.3057,211.3246,211.0511,211.0605,8322.0
2021-03-11 12:00:00,223.85,223.99,223.78,223.98,3777.0,211.1077,211.2397,211.0417,211.2303,3777.0
2021-03-11 12:10:00,224.06,224.15,224.0,224.0,2044.0,211.3057,211.3906,211.2491,211.2491,2044.0
2021-03-11 12:20:00,223.93,223.97,223.9,223.93,1628.0,211.1831,211.2208,211.1548,211.1831,1628.0
2021-03-11 12:30:00,223.93,224.0,223.93,223.98,1381.0,211.1831,211.2491,211.1831,211.2303,1381.0
2021-03-11 12:40:00,223.96,223.97,223.86,223.87,2007.0,211.2114,211.2208,211.1171,211.1265,2007.0
2021-03-11 12:50:00,223.84,223.88,223.67,223.76,3788.0,211.0982,211.136,210.9379,211.0228,3788.0
2021-03-11 13:00:00,224.01,224.28,224.0,224.1,2718.0,211.2586,211.5132,211.2491,211.3434,2718.0
2021-03-11 13:10:00,224.11,224.14,224.0,224.01,252944.0,211.3529,211.3812,211.2491,211.2586,252944.0
2021-03-11 13:20:00,224.0,224.0,223.83,223.83,2640.0,211.2491,211.2491,211.0888,211.0888,2640.0
2021-03-11 13:30:00,223.92,223.95,223.78,223.85,3467.0,211.1737,211.202,211.0417,211.1077,3467.0
2021-03-11 13:40:00,223.88,223.92,223.78,223.86,1201.0,211.136,211.1737,211.0417,211.1171,1201.0
2021-03-11 13:50:00,223.83,223.94,223.64,223.7,2754.0,211.0888,211.1926,210.9096,210.9662,2754.0
2021-03-11 14:00:00,223.84,223.99,223.84,223.92,3067.0,211.0982,211.2397,211.0982,211.1737,3067.0
2021-03-11 14:10:00,223.93,223.97,223.85,223.94,4082.0,211.1831,211.2208,211.1077,211.1926,4082.0
2021-03-11 14:20:00,223.97,224.06,223.94,224.0,1350.0,211.2208,211.3057,211.1926,211.2491,1350.0
2021-03-11 14:30:00,224.01,224.01,223.8,223.8,3576.0,211.2586,211.2586,211.0605,211.0605,3576.0
2021-03-11 14:40:00,223.85,223.86,223.68,223.69,1456.0,211.1077,211.1171,210.9474,210.9568,1456.0
2021-03-11 14:50:00,223.62,223.67,223.5,223.5,3185.0,210.8908,210.9379,210.7776,210.7776,3185.0
2021-03-11 15:00:00,223.48,223.59,223.46,223.59,3503.0,210.7587,210.8625,210.7399,210.8625,3503.0
2021-03-11 15:10:00,223.48,223.53,223.38,223.47,4715.0,210.7587,210.8059,210.6644,210.7493,4715.0
2021-03-11 15:20:00,223.46,223.61,223.46,223.61,2344.0,210.7399,210.8813,210.7399,210.8813,2344.0
2021-03-11 15:30:00,223.58,223.58,223.29,223.42,2523.0,210.853,210.853,210.5796,210.7022,2523.0
2021-03-11 15:40:00,223.46,223.5,223.34,223.35,2934.0,210.7399,210.7776,210.6267,210.6361,2934.0
2021-03-11 15:50:00,223.3,223.46,223.1,223.21,19583.0,210.589,210.7399,210.4004,210.5041,19583.0
2021-03-12 09:30:00,222.22,222.28,221.74,221.92,13357.0,209.5705,209.627,209.1178,209.2875,13357.0
2021-03-12 09:40:00,221.93,222.51,221.91,222.34,5912.0,209.297,209.844,209.2781,209.6836,5912.0
2021-03-12 09:50:00,222.41,222.76,222.4,222.76,15218.0,209.7496,210.0797,209.7402,210.0797,15218.0
2021-03-12 10:00:00,222.79,222.81,222.47,222.67,10598.0,210.108,210.1269,209.8062,209.9948,10598.0
2021-03-12 10:10:00,222.63,222.63,222.22,222.4,6344.0,209.9571,209.9571,209.5705,209.7402,6344.0
2021-03-12 10:20:00,222.35,222.42,221.75,221.95,11716.0,209.6931,209.7591,209.1272,209.3158,11716.0
2021-03-12 10:30:00,221.95,222.22,221.89,222.13,16445.0,209.3158,209.5705,209.2592,209.4856,16445.0
2021-03-12 10:40:00,222.35,222.42,222.24,222.42,4677.0,209.6931,209.7591,209.5893,209.7591,4677.0
2021-03-12 10:50:00,222.41,222.43,221.91,222.03,6724.0,209.7496,209.7685,209.2781,209.3913,6724.0
2021-03-12 11:00:00,222.03,222.22,221.87,222.1,4774.0,209.3913,209.5705,209.2404,209.4573,4774.0
2021-03-12 11:10:00,222.3,222.35,222.08,222.16,7710.0,209.6459,209.6931,209.4384,209.5139,7710.0
2021-03-12 11:20:00,222.13,222.36,222.13,222.36,2175.0,209.4856,209.7025,209.4856,209.7025,2175.0
2021-03-12 11:30:00,222.41,222.45,222.17,222.38,2275.0,209.7496,209.7874,209.5233,209.7214,2275.0
2021-03-12 11:40:00,222.33,222.54,222.33,222.54,4431.0,209.6742,209.8722,209.6742,209.8722,4431.0
2021-03-12 11:50:00,222.63,222.63,222.42,222.42,1687.0,209.9571,209.9571,209.7591,209.7591,1687.0
2021-03-12 12:00:00,222.62,222.62,222.39,222.56,3252.0,209.9477,209.9477,209.7308,209.8911,3252.0
2021-03-12 12:10:00,222.55,222.79,222.52,222.79,2720.0,209.8817,210.108,209.8534,210.108,2720.0
2021-03-12 12:20:00,222.79,222.85,222.69,222.85,2946.0,210.108,210.1646,210.0137,210.1646,2946.0
2021-03-12 12:30:00,222.87,222.99,222.87,222.91,4885.0,210.1835,210.2966,210.1835,210.2212,4885.0
2021-03-12 12:40:00,222.93,222.93,222.73,222.76,3961.0,210.24,210.24,210.0514,210.0797,3961.0
2021-03-12 12:50:00,222.73,222.73,222.55,222.61,9110.0,210.0514,210.0514,209.8817,209.9383,9110.0
2021-03-12 13:00:00,222.62,222.73,222.46,222.71,4966.0,209.9477,210.0514,209.7968,210.0326,4966.0
2021-03-12 13:10:00,222.62,222.81,222.62,222.78,1056.0,209.9477,210.1269,209.9477,210.0986,1056.0
2021-03-12 13:20:00,222.83,222.91,222.78,222.91,3304.0,210.1457,210.2212,210.0986,210.2212,3304.0
2021-03-12 13:30:00,222.9,222.96,222.8,222.92,6250.0,210.2118,210.2683,210.1174,210.2306,6250.0
2021-03-12 13:40:00,222.96,222.96,222.66,222.68,4335.0,210.2683,210.2683,209.9854,210.0043,4335.0
2021-03-12 13:50:00,222.72,222.88,222.71,222.73,20945.0,210.042,210.1929,210.0326,210.0514,20945.0
2021-03-12 14:00:00,222.77,222.89,222.67,222.88,9660.0,210.0892,210.2023,209.9948,210.1929,9660.0
2021-03-12 14:10:00,222.82,222.89,222.75,222.87,5669.0,210.1363,210.2023,210.0703,210.1835,5669.0
2021-03-12 14:20:00,222.82,222.84,222.72,222.76,4818.0,210.1363,210.1552,210.042,210.0797,4818.0
2021-03-12 14:30:00,222.84,222.87,222.79,222.79,2203.0,210.1552,210.1835,210.108,210.108,2203.0
2021-03-12 14:40:00,222.82,223.1,222.82,223.1,2382.0,210.1363,210.4004,210.1363,210.4004,2382.0
2021-03-12 14:50:00,223.09,223.13,223.01,223.05,8112.0,210.3909,210.4287,210.3155,210.3532,8112.0
2021-03-12 15:00:00,223.04,223.04,222.9,222.92,2981.0,210.3438,210.3438,210.2118,210.2306,2981.0
2021-03-12 15:10:00,222.8,223.06,222.8,223.02,7278.0,210.1174,210.3626,210.1174,210.3249,7278.0
2021-03-12 15:20:00,223.05,223.17,223.05,223.11,2192.0,210.3532,210.4664,210.3532,210.4098,2192.0
2021-03-12 15:30:00,223.15,223.47,223.14,223.47,11491.0,210.4475,210.7493,210.4381,210.7493,11491.0
2021-03-12 15:40:00,223.46,223.47,223.37,223.43,5463.0,210.7399,210.7493,210.655,210.7116,5463.0
2021-03-12 15:50:00,223.34,223.59,223.28,223.49,49759.0,210.6267,210.8625,210.5701,210.7682,49759.0
2021-03-15 09:30:00,223.8,223.9,223.54,223.76,21617.0,211.0605,211.1548,210.8153,211.0228,21617.0
2021-03-15 09:40:00,223.71,223.71,223.36,223.39,10523.0,210.9756,210.9756,210.6456,210.6739,10523.0
2021-03-15 09:50:00,223.38,223.69,223.35,223.4,18819.0,210.6644,210.9568,210.6361,210.6833,18819.0
2021-03-15 10:00:00,223.43,223.53,223.13,223.13,6599.0,210.7116,210.8059,210.4287,210.4287,6599.0
2021-03-15 10:10:00,223.21,223.61,223.18,223.47,7589.0,210.5041,210.8813,210.4758,210.7493,7589.0
2021-03-15 10:20:00,223.46,223.47,223.27,223.31,2119.0,210.7399,210.7493,210.5607,210.5984,2119.0
2021-03-15 10:30:00,223.43,223.53,223.25,223.35,2170.0,210.7116,210.8059,210.5418,210.6361,2170.0
2021-03-15 10:40:00,223.27,223.52,223.23,223.46,7652.0,210.5607,210.7965,210.523,210.7399,7652.0
2021-03-15 10:50:00,223.44,223.54,223.44,223.54,1050.0,210.721,210.8153,210.721,210.8153,1050.0
2021-03-15 11:00:00,223.58,223.7,223.5,223.62,3099.0,210.853,210.9662,210.7776,210.8908,3099.0
2021-03-15 11:10:00,223.63,223.64,223.49,223.51,2648.0,210.9002,210.9096,210.7682,210.787,2648.0
2021-03-15 11:20:00,223.42,223.42,222.98,223.06,14916.0,210.7022,210.7022,210.2872,210.3626,14916.0
2021-03-15 11:30:00,223.02,223.02,222.5,222.61,91537.0,210.3249,210.3249,209.8345,209.9383,91537.0
2021-03-15 11:40:00,222.65,222.95,222.63,222.94,21642.0,209.976,210.2589,209.9571,210.2495,21642.0
2021-03-15 11:50:00,222.93,223.2,222.93,223.13,1786.0,210.24,210.4947,210.24,210.4287,1786.0
2021-03-15 12:00:00,223.1,223.34,223.1,223.34,2151.0,210.4004,210.6267,210.4004,210.6267,2151.0
2021-03-15 12:10:00,223.37,223.42,223.34,223.38,600.0,210.655,210.7022,210.6267,210.6644,600.0
2021-03-15 12:20:00,223.4,223.52,223.4,223.48,1487.0,210.6833,210.7965,210.6833,210.7587,1487.0
2021-03-15 12:30:00,223.46,223.58,223.46,223.5,1029.0,210.7399,210.853,210.7399,210.7776,1029.0
2021-03-15 12:40:00,223.53,223.62,223.51,223.57,1433.0,210.8059,210.8908,210.787,210.8436,1433.0
2021-03-15 12:50:00,223.65,223.79,223.6,223.78,4554.0,210.9191,211.0511,210.8719,211.0417,4554.0
2021-03-15 13:00:00,223.79,223.82,223.72,223.75,25085.0,211.0511,211.0794,210.9851,211.0134,25085.0
2021-03-15 13:10:00,223.67,223.78,223.65,223.78,3391.0,210.9379,211.0417,210.9191,211.0417,3391.0
2021-03-15 13:20:00,223.75,223.79,223.71,223.78,12866.0,211.0134,211.0511,210.9756,211.0417,12866.0
2021-03-15 13:30:00,223.75,223.83,223.75,223.82,2175.0,211.0134,211.0888,211.0134,211.0794,2175.0
2021-03-15 13:40:00,223.85,223.95,223.85,223.95,1467.0,211.1077,211.202,211.1077,211.202,1467.0
2021-03-15 13:50:00,223.94,224.05,223.94,224.03,23925.0,211.1926,211.2963,211.1926,211.2774,23925.0
2021-03-15 14:00:00,224.07,224.2,224.07,224.2,24215.0,211.3152,211.4378,211.3152,211.4378,24215.0
2021-03-15 14:10:00,224.16,224.27,224.16,224.24,70514.0,211.4,211.5038,211.4,211.4755,70514.0
2021-03-15 14:20:00,224.23,224.39,224.23,224.37,6011.0,211.466,211.6169,211.466,211.5981,6011.0
2021-03-15 14:30:00,224.41,224.51,224.37,224.37,4260.0,211.6358,211.7301,211.5981,211.5981,4260.0
2021-03-15 14:40:00,224.39,224.41,224.29,224.31,4932.0,211.6169,211.6358,211.5226,211.5415,4932.0
2021-03-15 14:50:00,224.31,224.41,224.24,224.35,28223.0,211.5415,211.6358,211.4755,211.5792,28223.0
2021-03-15 15:00:00,224.35,224.44,224.18,224.27,4986.0,211.5792,211.6641,211.4189,211.5038,4986.0
2021-03-15 15:10:00,224.28,224.29,224.1,224.1,3552.0,211.5132,211.5226,211.3434,211.3434,3552.0
2021-03-15 15:20:00,224.1,224.16,224.01,224.05,18437.0,211.3434,211.4,211.2586,211.2963,18437.0
2021-03-15 15:30:00,224.03,224.16,223.98,224.12,2113.0,211.2774,211.4,211.2303,211.3623,2113.0
2021-03-15 15:40:00,224.15,224.52,224.15,224.51,5142.0,211.3906,211.7395,211.3906,211.7301,5142.0
2021-03-15 15:50:00,224.5,225.2,224.39,225.2,41044.0,211.7207,212.3808,211.6169,212.3808,41044.0
2021-03-16 09:30:00,225.45,225.5,225.29,225.47,19073.0,212.6166,212.6638,212.4657,212.6355,19073.0
2021-03-16 09:40:00,225.44,225.63,225.41,225.63,2269.0,212.6072,212.7864,212.5789,212.7864,2269.0
2021-03-16 09:50:00,225.66,225.67,225.36,225.61,9765.0,212.8146,212.8241,212.5317,212.7675,9765.0
2021-03-16 10:00:00,225.61,225.67,225.38,225.53,13974.0,212.7675,212.8241,212.5506,212.692,13974.0
2021-03-16 10:10:00,225.52,225.66,225.4,225.62,16126.0,212.6826,212.8146,212.5694,212.7769,16126.0
2021-03-16 10:20:00,225.64,225.7,225.54,225.6,34626.0,212.7958,212.8524,212.7015,212.7581,34626.0
2021-03-16 10:30:00,225.71,225.8,225.66,225.74,12885.0,212.8618,212.9467,212.8146,212.8901,12885.0
2021-03-16 10:40:00,225.76,225.8,225.5,225.66,8658.0,212.909,212.9467,212.6638,212.8146,8658.0
2021-03-16 10:50:00,225.63,225.77,225.49,225.49,5716.0,212.7864,212.9184,212.6543,212.6543,5716.0
2021-03-16 11:00:00,225.5,225.5,225.36,225.38,5512.0,212.6638,212.6638,212.5317,212.5506,5512.0
2021-03-16 11:10:00,225.38,225.6,225.38,225.47,13615.0,212.5506,212.7581,212.5506,212.6355,13615.0
2021-03-16 11:20:00,225.51,225.63,225.48,225.48,3894.0,212.6732,212.7864,212.6449,212.6449,3894.0
2021-03-16 11:30:00,225.56,225.6,225.37,225.37,5678.0,212.7203,212.7581,212.5412,212.5412,5678.0
2021-03-16 11:40:00,225.38,225.41,225.2,225.31,110547.0,212.5506,212.5789,212.3808,212.4846,110547.0
2021-03-16 11:50:00,225.36,225.39,225.26,225.34,7803.0,212.5317,212.56,212.4374,212.5129,7803.0
2021-03-16 12:00:00,225.34,225.43,225.27,225.36,11623.0,212.5129,212.5977,212.4468,212.5317,11623.0
2021-03-16 12:10:00,225.36,225.36,224.98,225.03,14743.0,212.5317,212.5317,212.1734,212.2205,14743.0
2021-03-16 12:20:00,225.07,225.08,224.71,224.8,7978.0,212.2582,212.2677,211.9187,212.0036,7978.0
2021-03-16 12:30:00,224.8,225.14,224.8,225.14,4255.0,212.0036,212.3242,212.0036,212.3242,4255.0
2021-03-16 12:40:00,225.13,225.26,225.12,225.12,14854.0,212.3148,212.4374,212.3054,212.3054,14854.0
2021-03-16 12:50:00,225.12,225.21,225.04,225.16,11907.0,212.3054,212.3903,212.2299,212.3431,11907.0
2021-03-16 13:00:00,225.24,225.44,225.17,225.4,5099.0,212.4186,212.6072,212.3525,212.5694,5099.0
2021-03-16 13:10:00,225.44,225.44,225.34,225.34,2925.0,212.6072,212.6072,212.5129,212.5129,2925.0
2021-03-16 13:20:00,225.34,225.37,225.2,225.2,6940.0,212.5129,212.5412,212.3808,212.3808,6940.0
2021-03-16 13:30:00,225.23,225.23,224.81,224.81,164914.0,212.4091,212.4091,212.013,212.013,164914.0
2021-03-16 13:40:00,224.88,224.95,224.77,224.95,7119.0,212.079,212.1451,211.9753,212.1451,7119.0
2021-03-16 13:50:00,224.94,224.98,224.69,224.83,8014.0,212.1356,212.1734,211.8999,212.0319,8014.0
2021-03-16 14:00:00,224.76,225.0,224.61,224.72,8505.0,211.9659,212.1922,211.8244,211.9282,8505.0
2021-03-16 14:10:00,224.74,224.85,224.74,224.85,903.0,211.947,212.0508,211.947,212.0508,903.0
2021-03-16 14:20:00,224.7,224.74,224.22,224.27,4180.0,211.9093,211.947,211.4566,211.5038,4180.0
2021-03-16 14:30:00,224.3,224.44,224.12,224.12,6611.0,211.5321,211.6641,211.3623,211.3623,6611.0
2021-03-16 14:40:00,224.28,224.3,223.98,224.1,5911.0,211.5132,211.5321,211.2303,211.3434,5911.0
2021-03-16 14:50:00,224.29,224.6,224.29,224.46,2500.0,211.5226,211.815,211.5226,211.683,2500.0
2021-03-16 15:00:00,224.42,224.72,224.24,224.6,3408.0,211.6452,211.9282,211.4755,211.815,3408.0
2021-03-16 15:10:00,224.61,224.82,224.6,224.81,7073.0,211.8244,212.0225,211.815,212.013,7073.0
2021-03-16 15:20:00,224.83,224.91,224.66,224.72,6157.0,212.0319,212.1073,211.8716,211.9282,6157.0
2021-03-16 15:30:00,224.78,225.17,224.64,225.01,20087.0,211.9847,212.3525,211.8527,212.2016,20087.0
2021-03-16 15:40:00,224.98,225.09,224.66,224.66,21322.0,212.1734,212.2771,211.8716,211.8716,21322.0
2021-03-16 15:50:00,224.66,224.85,224.52,224.53,49482.0,211.8716,212.0508,211.7395,211.749,49482.0
2021-03-17 09:30:00,223.48,223.63,223.12,223.19,18735.0,210.7587,210.9002,210.4192,210.4852,18735.0
2021-03-17 09:40:00,223.24,223.74,223.23,223.73,10120.0,210.5324,211.0039,210.523,210.9945,10120.0
2021-03-17 09:50:00,223.6,223.72,223.5,223.72,42064.0,210.8719,210.9851,210.7776,210.9851,42064.0
2021-03-17 10:00:00,223.64,223.64,223.26,223.51,7541.0,210.9096,210.9096,210.5513,210.787,7541.0
2021-03-17 10:10:00,223.54,223.71,223.53,223.71,8406.0,210.8153,210.9756,210.8059,210.9756,8406.0
2021-03-17 10:20:00,223.67,223.84,223.56,223.72,12418.0,210.9379,211.0982,210.8342,210.9851,12418.0
2021-03-17 10:30:00,223.61,223.65,223.43,223.47,5600.0,210.8813,210.9191,210.7116,210.7493,5600.0
2021-03-17 10:40:00,223.23,223.24,222.95,222.96,7013.0,210.523,210.5324,210.2589,210.2683,7013.0
2021-03-17 10:50:00,222.93,223.15,222.91,223.06,3640.0,210.24,210.4475,210.2212,210.3626,3640.0
2021-03-17 11:00:00,222.92,223.14,222.92,223.14,6080.0,210.2306,210.4381,210.2306,210.4381,6080.0
2021-03-17 11:10:00,223.21,223.26,223.11,223.24,3030.0,210.5041,210.5513,210.4098,210.5324,3030.0
2021-03-17 11:20:00,223.29,223.44,223.25,223.43,5299.0,210.5796,210.721,210.5418,210.7116,5299.0
2021-03-17 11:30:00,223.39,223.41,223.23,223.25,89562.0,210.6739,210.6927,210.523,210.5418,89562.0
2021-03-17 11:40:00,223.24,223.46,223.17,223.41,47894.0,210.5324,210.7399,210.4664,210.6927,47894.0
2021-03-17 11:50:00,223.41,223.5,223.3,223.35,18853.0,210.6927,210.7776,210.589,210.6361,18853.0
2021-03-17 12:00:00,223.36,223.56,223.25,223.54,4530.0,210.6456,210.8342,210.5418,210.8153,4530.0
2021-03-17 12:10:00,223.53,223.66,223.48,223.63,2575.0,210.8059,210.9285,210.7587,210.9002,2575.0
2021-03-17 12:20:00,223.6,223.64,223.48,223.55,2620.0,210.8719,210.9096,210.7587,210.8248,2620.0
2021-03-17 12:30:00,223.47,223.47,223.3,223.3,1065.0,210.7493,210.7493,210.589,210.589,1065.0
2021-03-17 12:40:00,223.27,223.33,223.2,223.32,1272.0,210.5607,210.6173,210.4947,210.6078,1272.0
2021-03-17 12:50:00,223.4,223.45,223.27,223.27,3558.0,210.6833,210.7304,210.5607,210.5607,3558.0
2021-03-17 13:00:00,223.22,223.41,223.14,223.26,10482.0,210.5135,210.6927,210.4381,210.5513,10482.0
2021-03-17 13:10:00,223.29,223.32,223.22,223.27,1412.0,210.5796,210.6078,210.5135,210.5607,1412.0
2021-03-17 13:20:00,223.47,223.48,223.33,223.43,6214.0,210.7493,210.7587,210.6173,210.7116,6214.0
2021-03-17 13:30:00,223.42,223.47,223.3,223.44,3070.0,210.7022,210.7493,210.589,210.721,3070.0
2021-03-17 13:40:00,223.34,223.47,223.31,223.37,4363.0,210.6267,210.7493,210.5984,210.655,4363.0
2021-03-17 13:50:00,223.29,223.29,223.11,223.21,3782.0,210.5796,210.5796,210.4098,210.5041,3782.0
2021-03-17 14:00:00,223.3,224.72,223.3,224.23,33579.0,210.589,211.9282,210.589,211.466,33579.0
2021-03-17 14:10:00,224.57,224.99,224.46,224.54,4457.0,211.7867,212.1828,211.683,211.7584,4457.0
2021-03-17 14:20:00,224.53,224.6,224.16,224.16,7098.0,211.749,211.815,211.4,211.4,7098.0
2021-03-17 14:30:00,223.99,224.88,223.98,224.88,7033.0,211.2397,212.079,211.2303,212.079,7033.0
2021-03-17 14:40:00,224.92,225.48,224.88,225.37,8910.0,212.1168,212.6449,212.079,212.5412,8910.0
2021-03-17 14:50:00,225.24,225.58,225.23,225.46,7095.0,212.4186,212.7392,212.4091,212.626,7095.0
2021-03-17 15:00:00,225.63,225.8,225.43,225.74,7085.0,212.7864,212.9467,212.5977,212.8901,7085.0
2021-03-17 15:10:00,225.71,225.72,225.29,225.34,7300.0,212.8618,212.8712,212.4657,212.5129,7300.0
2021-03-17 15:20:00,225.31,225.31,225.08,225.22,3913.0,212.4846,212.4846,212.2677,212.3997,3913.0
2021-03-17 15:30:00,225.21,225.56,225.21,225.27,11886.0,212.3903,212.7203,212.3903,212.4468,11886.0
2021-03-17 15:40:00,225.23,225.39,224.9,225.1,14123.0,212.4091,212.56,212.0979,212.2865,14123.0
2021-03-17 15:50:00,225.06,225.23,224.83,225.21,18984.0,212.2488,212.4091,212.0319,212.3903,18984.0
2021-03-18 09:30:00,223.61,224.06,223.61,224.06,7146.0,210.8813,211.3057,210.8813,211.3057,7146.0
2021-03-18 09:40:00,224.02,224.02,223.46,223.52,14791.0,211.268,211.268,210.7399,210.7965,14791.0
2021-03-18 09:50:00,223.43,223.9,223.43,223.83,6541.0,210.7116,211.1548,210.7116,211.0888,6541.0
2021-03-18 10:00:00,223.86,223.86,223.33,223.59,9560.0,211.1171,211.1171,210.6173,210.8625,9560.0
2021-03-18 10:10:00,223.53,223.65,223.32,223.64,25112.0,210.8059,210.9191,210.6078,210.9096,25112.0
2021-03-18 10:20:00,223.69,223.96,223.59,223.93,2200.0,210.9568,211.2114,210.8625,211.1831,2200.0
2021-03-18 10:30:00,223.82,224.12,223.55,224.03,6497.0,211.0794,211.3623,210.8248,211.2774,6497.0
2021-03-18 10:40:00,224.04,224.06,223.77,223.77,33477.0,211.2869,211.3057,211.0322,211.0322,33477.0
2021-03-18 10:50:00,223.72,223.98,223.63,223.95,3133.0,210.9851,211.2303,210.9002,211.202,3133.0
2021-03-18 11:00:00,223.98,224.24,223.98,224.22,5592.0,211.2303,211.4755,211.2303,211.4566,5592.0
2021-03-18 11:10:00,224.29,224.29,224.07,224.18,2700.0,211.5226,211.5226,211.3152,211.4189,2700.0
2021-03-18 11:20:00,224.23,224.29,224.09,224.28,1454.0,211.466,211.5226,211.334,211.5132,1454.0
2021-03-18 11:30:00,224.25,224.31,224.17,224.31,2907.0,211.4849,211.5415,211.4095,211.5415,2907.0
2021-03-18 11:40:00,224.22,224.35,224.21,224.34,10139.0,211.4566,211.5792,211.4472,211.5698,10139.0
2021-03-18 11:50:00,224.35,224.39,224.16,224.23,6357.0,211.5792,211.6169,211.4,211.466,6357.0
2021-03-18 12:00:00,224.42,224.64,224.33,224.64,1673.0,211.6452,211.8527,211.5604,211.8527,1673.0
2021-03-18 12:10:00,224.73,224.79,224.63,224.63,2364.0,211.9376,211.9942,211.8433,211.8433,2364.0
2021-03-18 12:20:00,224.65,224.69,224.59,224.62,4813.0,211.8621,211.8999,211.8056,211.8338,4813.0
2021-03-18 12:30:00,224.67,224.67,224.23,224.23,6031.0,211.881,211.881,211.466,211.466,6031.0
2021-03-18 12:40:00,224.32,224.32,224.1,224.11,8956.0,211.5509,211.5509,211.3434,211.3529,8956.0
2021-03-18 12:50:00,224.08,224.09,223.59,223.68,27561.0,211.3246,211.334,210.8625,210.9474,27561.0
2021-03-18 13:00:00,223.77,223.94,223.76,223.8,7257.0,211.0322,211.1926,211.0228,211.0605,7257.0
2021-03-18 13:10:00,223.8,224.08,223.8,224.08,2182.0,211.0605,211.3246,211.0605,211.3246,2182.0
2021-03-18 13:20:00,224.06,224.26,224.06,224.2,9768.0,211.3057,211.4943,211.3057,211.4378,9768.0
2021-03-18 13:30:00,224.17,224.25,224.07,224.25,8108.0,211.4095,211.4849,211.3152,211.4849,8108.0
2021-03-18 13:40:00,224.26,224.36,224.24,224.24,3908.0,211.4943,211.5886,211.4755,211.4755,3908.0
2021-03-18 13:50:00,224.42,224.44,224.39,224.41,4182.0,211.6452,211.6641,211.6169,211.6358,4182.0
2021-03-18 14:00:00,224.4,224.4,224.12,224.16,9721.0,211.6264,211.6264,211.3623,211.4,9721.0
2021-03-18 14:10:00,224.01,224.01,223.44,223.44,11518.0,211.2586,211.2586,210.721,210.721,11518.0
2021-03-18 14:20:00,223.42,223.48,223.12,223.12,10450.0,210.7022,210.7587,210.4192,210.4192,10450.0
2021-03-18 14:30:00,223.25,223.29,222.66,222.79,17544.0,210.5418,210.5796,209.9854,210.108,17544.0
2021-03-18 14:40:00,222.74,222.84,222.19,222.84,16296.0,210.0609,210.1552,209.5422,210.1552,16296.0
2021-03-18 14:50:00,222.91,222.91,222.63,222.81,7754.0,210.2212,210.2212,209.9571,210.1269,7754.0
2021-03-18 15:00:00,222.62,222.85,222.23,222.49,12215.0,209.9477,210.1646,209.5799,209.8251,12215.0
2021-03-18 15:10:00,222.52,222.71,222.28,222.34,20399.0,209.8534,210.0326,209.627,209.6836,20399.0
2021-03-18 15:20:00,222.42,222.43,221.98,222.43,20666.0,209.7591,209.7685,209.3441,209.7685,20666.0
2021-03-18 15:30:00,222.44,222.47,221.82,221.82,47801.0,209.7779,209.8062,209.1932,209.1932,47801.0
2021-03-18 15:40:00,221.86,221.91,221.3,221.34,33759.0,209.231,209.2781,208.7028,208.7406,33759.0
2021-03-18 15:50:00,221.29,221.78,221.27,221.65,82214.0,208.6934,209.1555,208.6745,209.0329,82214.0
2021-03-19 09:30:00,221.57,221.71,221.11,221.11,25687.0,208.9575,209.0895,208.5236,208.5236,25687.0
2021-03-19 09:40:00,221.03,221.03,220.1,220.17,34318.0,208.4482,208.4482,207.5711,207.6372,34318.0
2021-03-19 09:50:00,220.22,221.02,220.18,220.88,18070.0,207.6843,208.4388,207.6466,208.3067,18070.0
2021-03-19 10:00:00,220.77,220.78,219.95,220.25,17249.0,208.203,208.2124,207.4297,207.7126,17249.0
2021-03-19 10:10:00,220.24,220.76,220.07,220.76,16319.0,207.7032,208.1936,207.5428,208.1936,16319.0
2021-03-19 10:20:00,220.83,221.13,220.75,220.96,13774.0,208.2596,208.5425,208.1841,208.3822,13774.0
2021-03-19 10:30:00,220.97,221.03,220.37,220.96,14074.0,208.3916,208.4482,207.8258,208.3822,14074.0
2021-03-19 10:40:00,220.96,221.32,220.96,221.23,7208.0,208.3822,208.7217,208.3822,208.6368,7208.0
2021-03-19 10:50:00,221.26,221.69,221.26,221.65,6054.0,208.6651,209.0706,208.6651,209.0329,6054.0
2021-03-19 11:00:00,221.6,221.71,221.52,221.56,4713.0,208.9858,209.0895,208.9103,208.948,4713.0
2021-03-19 11:10:00,221.36,221.55,221.24,221.34,5221.0,208.7594,208.9386,208.6462,208.7406,5221.0
2021-03-19 11:20:00,221.29,221.4,220.82,221.17,2584.0,208.6934,208.7971,208.2502,208.5802,2584.0
2021-03-19 11:30:00,221.16,221.67,221.09,221.66,2549.0,208.5708,209.0518,208.5048,209.0423,2549.0
2021-03-19 11:40:00,221.7,221.96,221.65,221.93,4345.0,209.0801,209.3253,209.0329,209.297,4345.0
2021-03-19 11:50:00,221.89,222.22,221.82,222.12,3831.0,209.2592,209.5705,209.1932,209.4762,3831.0
2021-03-19 12:00:00,222.13,222.27,222.08,222.13,12248.0,209.4856,209.6176,209.4384,209.4856,12248.0
2021-03-19 12:10:00,221.95,222.19,221.9,222.19,3866.0,209.3158,209.5422,209.2687,209.5422,3866.0
2021-03-19 12:20:00,222.11,222.26,222.05,222.05,5793.0,209.4667,209.6082,209.4101,209.4101,5793.0
2021-03-19 12:30:00,222.2,222.21,222.03,222.05,10988.0,209.5516,209.561,209.3913,209.4101,10988.0
2021-03-19 12:40:00,222.06,222.44,222.06,222.44,4033.0,209.4196,209.7779,209.4196,209.7779,4033.0
2021-03-19 12:50:00,222.39,222.41,222.28,222.35,2938.0,209.7308,209.7496,209.627,209.6931,2938.0
2021-03-19 13:00:00,222.35,222.35,221.9,221.9,5350.0,209.6931,209.6931,209.2687,209.2687,5350.0
2021-03-19 13:10:00,222.0,222.24,222.0,222.11,4568.0,209.363,209.5893,209.363,209.4667,4568.0
2021-03-19 13:20:00,222.17,222.29,222.17,222.23,1603.0,209.5233,209.6365,209.5233,209.5799,1603.0
2021-03-19 13:30:00,222.25,222.36,222.16,222.29,8416.0,209.5988,209.7025,209.5139,209.6365,8416.0
2021-03-19 13:40:00,222.36,222.46,222.24,222.46,19318.0,209.7025,209.7968,209.5893,209.7968,19318.0
2021-03-19 13:50:00,222.46,222.5,222.21,222.33,21849.0,209.7968,209.8345,209.561,209.6742,21849.0
2021-03-19 14:00:00,222.44,222.49,222.1,222.12,13515.0,209.7779,209.8251,209.4573,209.4762,13515.0
2021-03-19 14:10:00,222.06,222.19,221.89,221.93,30767.0,209.4196,209.5422,209.2592,209.297,30767.0
2021-03-19 14:20:00,221.96,222.17,221.83,222.15,7508.0,209.3253,209.5233,209.2027,209.5044,7508.0
2021-03-19 14:30:00,222.16,222.35,222.15,222.3,17884.0,209.5139,209.6931,209.5044,209.6459,17884.0
2021-03-19 14:40:00,222.29,222.34,222.24,222.34,2610.0,209.6365,209.6836,209.5893,209.6836,2610.0
2021-03-19 14:50:00,222.3,222.54,222.09,222.54,7258.0,209.6459,209.8722,209.4479,209.8722,7258.0
2021-03-19 15:00:00,222.36,222.44,222.18,222.22,5614.0,209.7025,209.7779,209.5327,209.5705,5614.0
2021-03-19 15:10:00,222.19,222.22,222.07,222.13,3593.0,209.5422,209.5705,209.429,209.4856,3593.0
2021-03-19 15:20:00,222.14,222.17,221.99,222.01,6909.0,209.495,209.5233,209.3536,209.3724,6909.0
2021-03-19 15:30:00,222.16,222.44,222.04,222.25,10572.0,209.5139,209.7779,209.4007,209.5988,10572.0
2021-03-19 15:40:00,222.33,222.4,221.98,222.02,6682.0,209.6742,209.7402,209.3441,209.3818,6682.0
2021-03-19 15:50:00,222.03,222.38,221.49,221.54,81170.0,209.3913,209.7214,208.882,208.9292,81170.0
2021-03-22 09:30:00,221.64,222.02,221.64,222.02,14758.0,209.0235,209.3818,209.0235,209.3818,14758.0
2021-03-22 09:40:00,222.15,222.26,221.88,222.26,13634.0,209.5044,209.6082,209.2498,209.6082,13634.0
2021-03-22 09:50:00,222.23,222.5,222.22,222.35,8026.0,209.5799,209.8345,209.5705,209.6931,8026.0
2021-03-22 10:00:00,222.46,222.51,222.2,222.32,7378.0,209.7968,209.844,209.5516,209.6648,7378.0
2021-03-22 10:10:00,222.34,222.51,222.22,222.48,8018.0,209.6836,209.844,209.5705,209.8157,8018.0
2021-03-22 10:20:00,222.49,222.56,222.37,222.45,8534.0,209.8251,209.8911,209.7119,209.7874,8534.0
2021-03-22 10:30:00,222.51,222.63,222.43,222.62,12573.0,209.844,209.9571,209.7685,209.9477,12573.0
2021-03-22 10:40:00,222.66,223.02,222.59,222.93,6331.0,209.9854,210.3249,209.9194,210.24,6331.0
2021-03-22 10:50:00,222.91,222.95,222.76,222.77,7094.0,210.2212,210.2589,210.0797,210.0892,7094.0
2021-03-22 11:00:00,222.8,222.94,222.77,222.88,5050.0,210.1174,210.2495,210.0892,210.1929,5050.0
2021-03-22 11:10:00,222.91,222.91,222.7,222.76,10071.0,210.2212,210.2212,210.0231,210.0797,10071.0
2021-03-22 11:20:00,222.78,222.95,222.77,222.85,4371.0,210.0986,210.2589,210.0892,210.1646,4371.0
2021-03-22 11:30:00,222.93,223.1,222.92,223.09,6160.0,210.24,210.4004,210.2306,210.3909,6160.0
2021-03-22 11:40:00,223.04,223.11,222.9,223.05,8152.0,210.3438,210.4098,210.2118,210.3532,8152.0
2021-03-22 11:50:00,223.06,223.08,222.93,222.97,1812.0,210.3626,210.3815,210.24,210.2778,1812.0
2021-03-22 12:00:00,223.08,223.1,223.02,223.04,2085.0,210.3815,210.4004,210.3249,210.3438,2085.0
2021-03-22 12:10:00,223.07,223.15,223.07,223.11,2402.0,210.3721,210.4475,210.3721,210.4098,2402.0
2021-03-22 12:20:00,223.14,223.32,223.13,223.3,8109.0,210.4381,210.6078,210.4287,210.589,8109.0
2021-03-22 12:30:00,223.23,223.3,223.18,223.25,6718.0,210.523,210.589,210.4758,210.5418,6718.0
2021-03-22 12:40:00,223.22,223.45,223.22,223.41,5410.0,210.5135,210.7304,210.5135,210.6927,5410.0
2021-03-22 12:50:00,223.42,223.43,223.34,223.41,4676.0,210.7022,210.7116,210.6267,210.6927,4676.0
2021-03-22 13:00:00,223.4,223.4,223.22,223.22,4200.0,210.6833,210.6833,210.5135,210.5135,4200.0
2021-03-22 13:10:00,223.28,223.34,223.18,223.28,2723.0,210.5701,210.6267,210.4758,210.5701,2723.0
2021-03-22 13:20:00,223.36,223.44,223.31,223.32,4331.0,210.6456,210.721,210.5984,210.6078,4331.0
2021-03-22 13:30:00,223.37,223.46,223.37,223.46,3514.0,210.655,210.7399,210.655,210.7399,3514.0
2021-03-22 13:40:00,223.47,223.55,223.43,223.55,6694.0,210.7493,210.8248,210.7116,210.8248,6694.0
2021-03-22 13:50:00,223.52,223.57,223.51,223.55,2556.0,210.7965,210.8436,210.787,210.8248,2556.0
2021-03-22 14:00:00,223.58,223.66,223.52,223.65,9031.0,210.853,210.9285,210.7965,210.9191,9031.0
2021-03-22 14:10:00,223.68,223.68,223.59,223.61,10689.0,210.9474,210.9474,210.8625,210.8813,10689.0
2021-03-22 14:20:00,223.6,223.66,223.5,223.66,4826.0,210.8719,210.9285,210.7776,210.9285,4826.0
2021-03-22 14:30:00,223.67,223.88,223.67,223.88,8278.0,210.9379,211.136,210.9379,211.136,8278.0
2021-03-22 14:40:00,223.84,223.87,223.77,223.79,14744.0,211.0982,211.1265,211.0322,211.0511,14744.0
2021-03-22 14:50:00,223.77,223.85,223.74,223.8,3572.0,211.0322,211.1077,211.0039,211.0605,3572.0
2021-03-22 15:00:00,223.83,223.97,223.81,223.86,8761.0,211.0888,211.2208,211.07,211.1171,8761.0
2021-03-22 15:10:00,223.87,223.89,223.53,223.54,97338.0,211.1265,211.1454,210.8059,210.8153,97338.0
2021-03-22 15:20:00,223.54,223.62,223.38,223.39,38553.0,210.8153,210.8908,210.6644,210.6739,38553.0
2021-03-22 15:30:00,223.38,223.48,223.23,223.27,112850.0,210.6644,210.7587,210.523,210.5607,112850.0
2021-03-22 15:40:00,223.28,223.32,223.07,223.15,97504.0,210.5701,210.6078,210.3721,210.4475,97504.0
2021-03-22 15:50:00,223.08,223.2,222.97,223.1,181754.0,210.3815,210.4947,210.2778,210.4004,181754.0
2021-03-23 09:30:00,222.69,222.88,222.48,222.87,19622.0,210.0137,210.1929,209.8157,210.1835,19622.0
2021-03-23 09:40:00,222.78,222.92,222.64,222.76,9907.0,210.0986,210.2306,209.9666,210.0797,9907.0
2021-03-23 09:50:00,222.72,222.77,222.57,222.77,5339.0,210.042,210.0892,209.9005,210.0892,5339.0
2021-03-23 10:00:00,222.84,223.07,222.81,223.02,10623.0,210.1552,210.3721,210.1269,210.3249,10623.0
2021-03-23 10:10:00,223.08,223.21,223.03,223.19,7713.0,210.3815,210.5041,210.3344,210.4852,7713.0
2021-03-23 10:20:00,223.22,223.22,223.0,223.06,9697.0,210.5135,210.5135,210.3061,210.3626,9697.0
2021-03-23 10:30:00,223.04,223.04,222.29,222.36,32593.0,210.3438,210.3438,209.6365,209.7025,32593.0
2021-03-23 10:40:00,222.37,222.47,222.17,222.47,10639.0,209.7119,209.8062,209.5233,209.8062,10639.0
2021-03-23 10:50:00,222.41,222.76,222.4,222.7,6167.0,209.7496,210.0797,209.7402,210.0231,6167.0
2021-03-23 11:00:00,222.76,223.02,222.7,223.01,3132.0,210.0797,210.3249,210.0231,210.3155,3132.0
2021-03-23 11:10:00,223.04,223.33,223.01,223.33,3444.0,210.3438,210.6173,210.3155,210.6173,3444.0
2021-03-23 11:20:00,223.3,223.32,223.16,223.3,8437.0,210.589,210.6078,210.457,210.589,8437.0
2021-03-23 11:30:00,223.38,223.4,222.92,222.96,14126.0,210.6644,210.6833,210.2306,210.2683,14126.0
2021-03-23 11:40:00,222.96,223.06,222.83,222.94,47398.0,210.2683,210.3626,210.1457,210.2495,47398.0
2021-03-23 11:50:00,222.96,223.01,222.77,222.98,42411.0,210.2683,210.3155,210.0892,210.2872,42411.0
2021-03-23 12:00:00,223.08,223.28,222.64,222.87,35578.0,210.3815,210.5701,209.9666,210.1835,35578.0
2021-03-23 12:10:00,222.87,222.92,222.74,222.79,16931.0,210.1835,210.2306,210.0609,210.108,16931.0
2021-03-23 12:20:00,222.91,223.06,222.76,222.81,10891.0,210.2212,210.3626,210.0797,210.1269,10891.0
2021-03-23 12:30:00,222.92,223.04,222.76,223.04,5378.0,210.2306,210.3438,210.0797,210.3438,5378.0
2021-03-23 12:40:00,223.0,223.02,222.81,222.89,2667.0,210.3061,210.3249,210.1269,210.2023,2667.0
2021-03-23 12:50:00,222.88,223.1,222.82,223.1,6382.0,210.1929,210.4004,210.1363,210.4004,6382.0
2021-03-23 13:00:00,223.16,223.17,223.07,223.16,10676.0,210.457,210.4664,210.3721,210.457,10676.0
2021-03-23 13:10:00,223.14,223.3,223.14,223.26,5043.0,210.4381,210.589,210.4381,210.5513,5043.0
2021-03-23 13:20:00,223.24,223.24,223.02,223.12,8243.0,210.5324,210.5324,210.3249,210.4192,8243.0
2021-03-23 13:30:00,223.12,223.12,222.73,222.76,9899.0,210.4192,210.4192,210.0514,210.0797,9899.0
2021-03-23 13:40:00,222.72,222.73,222.39,222.54,9102.0,210.042,210.0514,209.7308,209.8722,9102.0
2021-03-23 13:50:00,222.5,222.61,222.37,222.47,4291.0,209.8345,209.9383,209.7119,209.8062,4291.0
2021-03-23 14:00:00,222.44,222.47,222.25,222.41,7215.0,209.7779,209.8062,209.5988,209.7496,7215.0
2021-03-23 14:10:00,222.54,222.62,222.4,222.52,17130.0,209.8722,209.9477,209.7402,209.8534,17130.0
2021-03-23 14:20:00,222.52,222.63,222.37,222.57,8582.0,209.8534,209.9571,209.7119,209.9005,8582.0
2021-03-23 14:30:00,222.58,222.65,222.37,222.42,8492.0,209.91,209.976,209.7119,209.7591,8492.0
2021-03-23 14:40:00,222.45,222.46,222.11,222.29,12586.0,209.7874,209.7968,209.4667,209.6365,12586.0
2021-03-23 14:50:00,222.24,222.24,221.66,221.66,7002.0,209.5893,209.5893,209.0423,209.0423,7002.0
2021-03-23 15:00:00,221.62,221.92,221.43,221.67,7898.0,209.0046,209.2875,208.8254,209.0518,7898.0
2021-03-23 15:10:00,221.69,221.69,221.18,221.28,8748.0,209.0706,209.0706,208.5897,208.684,8748.0
2021-03-23 15:20:00,221.22,221.22,220.8,221.04,12337.0,208.6274,208.6274,208.2313,208.4576,12337.0
2021-03-23 15:30:00,220.97,221.09,220.66,220.74,16022.0,208.3916,208.5048,208.0993,208.1747,16022.0
2021-03-23 15:40:00,220.77,221.23,220.69,220.98,43237.0,208.203,208.6368,208.1276,208.401,43237.0
2021-03-23 15:50:00,220.95,221.21,220.62,221.13,50479.0,208.3728,208.618,208.0615,208.5425,50479.0
2021-03-24 09:30:00,222.09,222.15,222.05,222.15,13031.0,209.4479,209.5044,209.4101,209.5044,13031.0
2021-03-24 09:40:00,222.16,222.43,222.08,222.08,11200.0,209.5139,209.7685,209.4384,209.4384,11200.0
2021-03-24 09:50:00,222.0,222.0,221.66,221.71,8383.0,209.363,209.363,209.0423,209.0895,8383.0
2021-03-24 10:00:00,221.7,222.08,221.7,221.96,12808.0,209.0801,209.4384,209.0801,209.3253,12808.0
2021-03-24 10:10:00,221.92,222.13,221.41,221.43,8391.0,209.2875,209.4856,208.8066,208.8254,8391.0
2021-03-24 10:20:00,221.43,221.68,221.43,221.67,3931.0,208.8254,209.0612,208.8254,209.0518,3931.0
2021-03-24 10:30:00,221.75,221.99,221.66,221.92,9053.0,209.1272,209.3536,209.0423,209.2875,9053.0
2021-03-24 10:40:00,221.93,222.37,221.93,222.37,12346.0,209.297,209.7119,209.297,209.7119,12346.0
2021-03-24 10:50:00,222.37,222.6,222.29,222.54,3587.0,209.7119,209.9288,209.6365,209.8722,3587.0
2021-03-24 11:00:00,222.59,222.86,222.58,222.64,7140.0,209.9194,210.174,209.91,209.9666,7140.0
2021-03-24 11:10:00,222.68,222.72,222.45,222.47,4436.0,210.0043,210.042,209.7874,209.8062,4436.0
2021-03-24 11:20:00,222.38,222.64,222.35,222.44,4291.0,209.7214,209.9666,209.6931,209.7779,4291.0
2021-03-24 11:30:00,222.42,222.5,222.21,222.27,4106.0,209.7591,209.8345,209.561,209.6176,4106.0
2021-03-24 11:40:00,222.28,222.29,222.09,222.09,3500.0,209.627,209.6365,209.4479,209.4479,3500.0
2021-03-24 11:50:00,222.16,222.21,221.83,222.02,68114.0,209.5139,209.561,209.2027,209.3818,68114.0
2021-03-24 12:00:00,222.05,222.38,222.02,222.34,19288.0,209.4101,209.7214,209.3818,209.6836,19288.0
2021-03-24 12:10:00,222.25,222.39,222.23,222.39,697.0,209.5988,209.7308,209.5799,209.7308,697.0
2021-03-24 12:20:00,222.37,222.43,222.2,222.2,1077.0,209.7119,209.7685,209.5516,209.5516,1077.0
2021-03-24 12:30:00,222.26,222.37,222.22,222.36,8526.0,209.6082,209.7119,209.5705,209.7025,8526.0
2021-03-24 12:40:00,222.35,222.46,222.08,222.12,4364.0,209.6931,209.7968,209.4384,209.4762,4364.0
2021-03-24 12:50:00,221.98,221.98,221.9,221.94,3372.0,209.3441,209.3441,209.2687,209.3064,3372.0
2021-03-24 13:00:00,221.82,221.82,221.59,221.59,10253.0,209.1932,209.1932,208.9763,208.9763,10253.0
2021-03-24 13:10:00,221.54,221.54,221.09,221.26,10798.0,208.9292,208.9292,208.5048,208.6651,10798.0
2021-03-24 13:20:00,221.27,221.6,221.22,221.6,18450.0,208.6745,208.9858,208.6274,208.9858,18450.0
2021-03-24 13:30:00,221.64,221.65,221.53,221.62,2268.0,209.0235,209.0329,208.9197,209.0046,2268.0
2021-03-24 13:40:00,221.67,221.68,221.18,221.58,4266.0,209.0518,209.0612,208.5897,208.9669,4266.0
2021-03-24 13:50:00,221.82,221.89,221.77,221.86,3334.0,209.1932,209.2592,209.1461,209.231,3334.0
2021-03-24 14:00:00,221.81,221.81,221.62,221.79,1988.0,209.1838,209.1838,209.0046,209.1649,1988.0
2021-03-24 14:10:00,221.82,221.85,221.65,221.76,3569.0,209.1932,209.2215,209.0329,209.1366,3569.0
2021-03-24 14:20:00,221.76,221.78,221.41,221.41,1254.0,209.1366,209.1555,208.8066,208.8066,1254.0
2021-03-24 14:30:00,221.21,221.29,221.12,221.16,5661.0,208.618,208.6934,208.5331,208.5708,5661.0
2021-03-24 14:40:00,221.18,221.39,220.91,221.39,9025.0,208.5897,208.7877,208.335,208.7877,9025.0
2021-03-24 14:50:00,221.38,221.39,220.77,220.77,20165.0,208.7783,208.7877,208.203,208.203,20165.0
2021-03-24 15:00:00,220.81,221.1,220.7,221.01,26700.0,208.2407,208.5142,208.137,208.4293,26700.0
2021-03-24 15:10:00,221.04,221.13,220.88,221.13,13507.0,208.4576,208.5425,208.3067,208.5425,13507.0
2021-03-24 15:20:00,220.86,220.86,220.65,220.68,7329.0,208.2879,208.2879,208.0898,208.1181,7329.0
2021-03-24 15:30:00,220.7,220.7,220.24,220.28,18157.0,208.137,208.137,207.7032,207.7409,18157.0
2021-03-24 15:40:00,220.26,220.49,220.17,220.37,17143.0,207.722,207.9389,207.6372,207.8258,17143.0
2021-03-24 15:50:00,220.26,220.3,219.65,219.65,114608.0,207.722,207.7598,207.1468,207.1468,114608.0
2021-03-25 09:30:00,217.9,218.25,217.55,217.97,20424.0,206.1654,206.4965,205.8342,206.2316,20424.0
2021-03-25 09:40:00,218.13,218.18,217.88,217.97,7188.0,206.383,206.4303,206.1465,206.2316,7188.0
2021-03-25 09:50:00,217.56,218.07,217.34,218.07,3453.0,205.8437,206.3262,205.6355,206.3262,3453.0
2021-03-25 10:00:00,218.07,218.62,218.07,218.54,4571.0,206.3262,206.8466,206.3262,206.7709,4571.0
2021-03-25 10:10:00,218.61,218.62,218.02,218.08,4212.0,206.8372,206.8466,206.2789,206.3357,4212.0
2021-03-25 10:20:00,218.28,218.51,218.04,218.04,6394.0,206.5249,206.7425,206.2978,206.2978,6394.0
2021-03-25 10:30:00,217.91,218.01,217.66,217.79,2349.0,206.1748,206.2695,205.9383,206.0613,2349.0
2021-03-25 10:40:00,217.82,217.83,217.31,217.31,6380.0,206.0897,206.0992,205.6072,205.6072,6380.0
2021-03-25 10:50:00,217.05,217.19,216.78,217.13,8413.0,205.3612,205.4936,205.1057,205.4369,8413.0
2021-03-25 11:00:00,217.16,217.18,216.77,216.99,3796.0,205.4652,205.4842,205.0962,205.3044,3796.0
2021-03-25 11:10:00,216.98,217.58,216.97,217.45,5347.0,205.2949,205.8626,205.2855,205.7396,5347.0
2021-03-25 11:20:00,217.54,217.54,217.16,217.16,4287.0,205.8248,205.8248,205.4652,205.4652,4287.0
2021-03-25 11:30:00,218.01,218.2,217.97,218.17,5147.0,206.2695,206.4492,206.2316,206.4208,5147.0
2021-03-25 11:40:00,217.99,217.99,217.51,217.84,3556.0,206.2505,206.2505,205.7964,206.1086,3556.0
2021-03-25 11:50:00,217.57,218.28,217.57,218.19,2673.0,205.8532,206.5249,205.8532,206.4398,2673.0
2021-03-25 12:00:00,218.58,218.75,218.46,218.46,9310.0,206.8088,206.9696,206.6952,206.6952,9310.0
2021-03-25 12:10:00,218.68,218.9,218.36,218.9,9039.0,206.9034,207.1115,206.6006,207.1115,9039.0
2021-03-25 12:20:00,218.96,219.19,218.85,219.09,9162.0,207.1683,207.3859,207.0642,207.2913,9162.0
2021-03-25 12:30:00,219.14,219.14,218.94,219.01,1100.0,207.3386,207.3386,207.1494,207.2156,1100.0
2021-03-25 12:40:00,219.14,219.37,219.14,219.37,3208.0,207.3386,207.5562,207.3386,207.5562,3208.0
2021-03-25 12:50:00,219.42,219.46,219.31,219.33,5199.0,207.6035,207.6414,207.4995,207.5184,5199.0
2021-03-25 13:00:00,219.23,219.35,218.89,219.34,16592.0,207.4238,207.5373,207.1021,207.5278,16592.0
2021-03-25 13:10:00,219.32,219.65,219.27,219.37,10926.0,207.5089,207.8211,207.4616,207.5562,10926.0
2021-03-25 13:20:00,219.47,219.47,219.09,219.09,3870.0,207.6508,207.6508,207.2913,207.2913,3870.0
2021-03-25 13:30:00,219.14,219.32,218.8,219.02,4388.0,207.3386,207.5089,207.0169,207.2251,4388.0
2021-03-25 13:40:00,219.22,219.48,219.01,219.21,10758.0,207.4143,207.6603,207.2156,207.4048,10758.0
2021-03-25 13:50:00,219.17,219.24,218.81,218.81,12477.0,207.367,207.4332,207.0264,207.0264,12477.0
2021-03-25 14:00:00,218.77,218.85,218.57,218.71,3889.0,206.9885,207.0642,206.7993,206.9318,3889.0
2021-03-25 14:10:00,218.63,218.89,218.63,218.89,2634.0,206.8561,207.1021,206.8561,207.1021,2634.0
2021-03-25 14:20:00,218.88,218.94,218.38,218.39,3186.0,207.0926,207.1494,206.6195,206.629,3186.0
2021-03-25 14:30:00,218.42,219.23,218.41,219.23,2462.0,206.6574,207.4238,206.6479,207.4238,2462.0
2021-03-25 14:40:00,219.32,219.49,219.21,219.49,3997.0,207.5089,207.6698,207.4048,207.6698,3997.0
2021-03-25 14:50:00,219.48,219.74,219.41,219.71,2144.0,207.6603,207.9063,207.5941,207.8779,2144.0
2021-03-25 15:00:00,219.82,219.93,219.77,219.77,2150.0,207.982,208.0861,207.9347,207.9347,2150.0
2021-03-25 15:10:00,219.78,220.12,219.77,220.09,10033.0,207.9441,208.2658,207.9347,208.2374,10033.0
2021-03-25 15:20:00,220.14,220.14,219.91,220.07,9854.0,208.2848,208.2848,208.0671,208.2185,9854.0
2021-03-25 15:30:00,220.04,220.33,220.01,220.3,6049.0,208.1901,208.4645,208.1618,208.4361,6049.0
2021-03-25 15:40:00,220.3,220.52,220.3,220.46,3717.0,208.4361,208.6443,208.4361,208.5875,3717.0
2021-03-25 15:50:00,220.48,220.69,220.18,220.18,25332.0,208.6064,208.8051,208.3226,208.3226,25332.0
2021-03-26 09:30:00,220.9,221.18,220.9,221.07,16676.0,209.0038,209.2687,209.0038,209.1647,16676.0
2021-03-26 09:40:00,221.1,221.25,220.87,221.14,16204.0,209.1931,209.335,208.9754,209.2309,16204.0
2021-03-26 09:50:00,221.15,221.27,220.98,221.27,16164.0,209.2404,209.3539,209.0795,209.3539,16164.0
2021-03-26 10:00:00,221.27,221.63,221.27,221.45,7655.0,209.3539,209.6945,209.3539,209.5242,7655.0
2021-03-26 10:10:00,221.48,221.5,221.35,221.36,4351.0,209.5526,209.5715,209.4296,209.4391,4351.0
2021-03-26 10:20:00,221.37,221.69,221.29,221.69,11992.0,209.4485,209.7513,209.3728,209.7513,11992.0
2021-03-26 10:30:00,221.77,221.88,221.67,221.75,16211.0,209.827,209.9311,209.7324,209.8081,16211.0
2021-03-26 10:40:00,221.74,221.79,221.58,221.62,30349.0,209.7986,209.8459,209.6472,209.6851,30349.0
2021-03-26 10:50:00,221.5,221.58,221.27,221.27,29639.0,209.5715,209.6472,209.3539,209.3539,29639.0
2021-03-26 11:00:00,221.36,221.48,221.17,221.44,27504.0,209.4391,209.5526,209.2593,209.5147,27504.0
2021-03-26 11:10:00,221.42,221.43,220.94,221.0,6362.0,209.4958,209.5053,209.0417,209.0984,6362.0
2021-03-26 11:20:00,220.98,221.04,220.73,220.96,6007.0,209.0795,209.1363,208.843,209.0606,6007.0
2021-03-26 11:30:00,220.92,221.29,220.92,221.29,6586.0,209.0228,209.3728,209.0228,209.3728,6586.0
2021-03-26 11:40:00,221.43,221.52,221.39,221.42,269859.0,209.5053,209.5904,209.4674,209.4958,269859.0
2021-03-26 11:50:00,221.44,221.5,221.35,221.5,33449.0,209.5147,209.5715,209.4296,209.5715,33449.0
2021-03-26 12:00:00,221.55,221.6,221.36,221.46,31941.0,209.6188,209.6661,209.4391,209.5337,31941.0
2021-03-26 12:10:00,221.44,221.68,221.42,221.59,65273.0,209.5147,209.7418,209.4958,209.6567,65273.0
2021-03-26 12:20:00,221.6,221.75,221.51,221.71,46888.0,209.6661,209.8081,209.581,209.7702,46888.0
2021-03-26 12:30:00,221.69,221.93,221.67,221.93,13265.0,209.7513,209.9784,209.7324,209.9784,13265.0
2021-03-26 12:40:00,221.9,222.06,221.9,222.03,8499.0,209.95,210.1014,209.95,210.073,8499.0
2021-03-26 12:50:00,222.03,222.07,221.78,221.78,18273.0,210.073,210.1108,209.8364,209.8364,18273.0
2021-03-26 13:00:00,221.88,222.01,221.85,222.01,2433.0,209.9311,210.0541,209.9027,210.0541,2433.0
2021-03-26 13:10:00,222.07,222.07,221.91,221.97,3518.0,210.1108,210.1108,209.9594,210.0162,3518.0
2021-03-26 13:20:00,221.97,222.09,221.88,221.97,24336.0,210.0162,210.1297,209.9311,210.0162,24336.0
2021-03-26 13:30:00,222.05,222.05,221.58,221.58,8933.0,210.0919,210.0919,209.6472,209.6472,8933.0
2021-03-26 13:40:00,221.61,221.62,221.1,221.1,6341.0,209.6756,209.6851,209.1931,209.1931,6341.0
2021-03-26 13:50:00,221.09,221.41,221.09,221.33,3031.0,209.1836,209.4864,209.1836,209.4107,3031.0
2021-03-26 14:00:00,221.4,221.5,220.86,220.86,17501.0,209.4769,209.5715,208.966,208.966,17501.0
2021-03-26 14:10:00,220.89,220.91,220.46,220.66,5263.0,208.9944,209.0133,208.5875,208.7768,5263.0
2021-03-26 14:20:00,220.68,221.17,220.68,221.1,25000.0,208.7957,209.2593,208.7957,209.1931,25000.0
2021-03-26 14:30:00,221.19,221.26,220.95,221.18,42122.0,209.2782,209.3444,209.0511,209.2687,42122.0
2021-03-26 14:40:00,221.06,221.07,220.44,220.45,5276.0,209.1552,209.1647,208.5686,208.5781,5276.0
2021-03-26 14:50:00,220.42,221.54,220.42,221.53,14394.0,208.5497,209.6094,208.5497,209.5999,14394.0
2021-03-26 15:00:00,221.57,221.58,221.32,221.37,8824.0,209.6377,209.6472,209.4012,209.4485,8824.0
2021-03-26 15:10:00,221.36,221.9,221.36,221.88,12631.0,209.4391,209.95,209.4391,209.9311,12631.0
2021-03-26 15:20:00,221.88,221.93,221.67,221.93,10104.0,209.9311,209.9784,209.7324,209.9784,10104.0
2021-03-26 15:30:00,222.0,222.32,222.0,222.23,32674.0,210.0446,210.3474,210.0446,210.2622,32674.0
2021-03-26 15:40:00,222.28,222.53,222.16,222.53,20933.0,210.3095,210.546,210.196,210.546,20933.0
2021-03-26 15:50:00,222.52,223.78,222.44,223.7,44515.0,210.5366,211.7287,210.4609,211.653,44515.0
2021-03-29 09:30:00,222.97,223.58,222.77,223.57,13898.0,210.9624,211.5395,210.7731,211.53,13898.0
2021-03-29 09:40:00,223.59,223.62,223.26,223.39,8050.0,211.549,211.5773,211.2367,211.3597,8050.0
2021-03-29 09:50:00,223.25,223.29,222.67,222.72,4151.0,211.2273,211.2651,210.6785,210.7258,4151.0
2021-03-29 10:00:00,222.54,222.76,222.28,222.31,10261.0,210.5555,210.7637,210.3095,210.3379,10261.0
2021-03-29 10:10:00,222.34,222.69,222.28,222.54,8143.0,210.3663,210.6974,210.3095,210.5555,8143.0
2021-03-29 10:20:00,222.49,222.49,221.98,221.98,17098.0,210.5082,210.5082,210.0257,210.0257,17098.0
2021-03-29 10:30:00,221.92,222.46,221.92,222.34,17966.0,209.9689,210.4798,209.9689,210.3663,17966.0
2021-03-29 10:40:00,222.33,222.33,222.02,222.09,20023.0,210.3568,210.3568,210.0635,210.1297,20023.0
2021-03-29 10:50:00,222.01,222.17,221.83,221.99,13426.0,210.0541,210.2054,209.8837,210.0351,13426.0
2021-03-29 11:00:00,221.74,221.96,221.7,221.93,7789.0,209.7986,210.0067,209.7607,209.9784,7789.0
2021-03-29 11:10:00,221.9,222.04,221.66,221.82,5166.0,209.95,210.0824,209.7229,209.8743,5166.0
2021-03-29 11:20:00,221.77,222.2,221.73,222.16,5815.0,209.827,210.2338,209.7891,210.196,5815.0
2021-03-29 11:30:00,222.23,222.52,222.23,222.4,3593.0,210.2622,210.5366,210.2622,210.423,3593.0
2021-03-29 11:40:00,222.42,222.55,222.36,222.43,2288.0,210.442,210.565,210.3852,210.4514,2288.0
2021-03-29 11:50:00,222.41,222.79,222.35,222.68,6497.0,210.4325,210.792,210.3757,210.688,6497.0
2021-03-29 12:00:00,222.69,222.73,222.19,222.19,6302.0,210.6974,210.7353,210.2244,210.2244,6302.0
2021-03-29 12:10:00,222.21,222.25,222.06,222.07,5383.0,210.2433,210.2811,210.1014,210.1108,5383.0
2021-03-29 12:20:00,222.12,222.52,222.01,222.52,3312.0,210.1581,210.5366,210.0541,210.5366,3312.0
2021-03-29 12:30:00,222.47,222.86,222.46,222.83,2032.0,210.4893,210.8583,210.4798,210.8299,2032.0
2021-03-29 12:40:00,222.76,223.1,222.74,222.97,40864.0,210.7637,211.0854,210.7447,210.9624,40864.0
2021-03-29 12:50:00,222.97,223.36,222.97,223.31,5921.0,210.9624,211.3313,210.9624,211.284,5921.0
2021-03-29 13:00:00,223.35,223.72,223.35,223.6,35523.0,211.3219,211.672,211.3219,211.5584,35523.0
2021-03-29 13:10:00,223.54,223.72,223.47,223.47,4980.0,211.5017,211.672,211.4354,211.4354,4980.0
2021-03-29 13:20:00,223.49,223.49,223.19,223.25,6234.0,211.4543,211.4543,211.1705,211.2273,6234.0
2021-03-29 13:30:00,223.22,223.8,223.22,223.48,3301.0,211.1989,211.7477,211.1989,211.4449,3301.0
2021-03-29 13:40:00,223.42,223.57,223.32,223.43,6626.0,211.3881,211.53,211.2935,211.3976,6626.0
2021-03-29 13:50:00,223.46,223.58,223.15,223.18,11181.0,211.426,211.5395,211.1327,211.161,11181.0
2021-03-29 14:00:00,223.19,223.23,223.03,223.18,6054.0,211.1705,211.2084,211.0191,211.161,6054.0
2021-03-29 14:10:00,223.08,223.36,222.94,223.07,7400.0,211.0664,211.3313,210.934,211.057,7400.0
2021-03-29 14:20:00,223.24,223.28,223.09,223.24,101911.0,211.2178,211.2557,211.0759,211.2178,101911.0
2021-03-29 14:30:00,223.18,223.22,222.83,222.86,130041.0,211.161,211.1989,210.8299,210.8583,130041.0
2021-03-29 14:40:00,222.82,223.37,222.82,223.25,3762.0,210.8204,211.3408,210.8204,211.2273,3762.0
2021-03-29 14:50:00,223.06,223.27,222.86,222.86,5697.0,211.0475,211.2462,210.8583,210.8583,5697.0
2021-03-29 15:00:00,223.13,223.47,223.12,223.46,11678.0,211.1137,211.4354,211.1043,211.426,11678.0
2021-03-29 15:10:00,223.43,223.64,223.37,223.64,19351.0,211.3976,211.5963,211.3408,211.5963,19351.0
2021-03-29 15:20:00,223.65,223.82,223.48,223.71,5263.0,211.6057,211.7666,211.4449,211.6625,5263.0
2021-03-29 15:30:00,223.74,223.79,223.55,223.75,12544.0,211.6909,211.7382,211.5111,211.7003,12544.0
2021-03-29 15:40:00,223.76,223.76,223.27,223.33,14780.0,211.7098,211.7098,211.2462,211.303,14780.0
2021-03-29 15:50:00,223.3,223.39,222.9,223.21,33896.0,211.2746,211.3597,210.8961,211.1894,33896.0
2021-03-30 09:30:00,222.59,222.67,222.43,222.49,10282.0,210.6028,210.6785,210.4514,210.5082,10282.0
2021-03-30 09:40:00,222.35,222.35,222.04,222.1,2233.0,210.3757,210.3757,210.0824,210.1392,2233.0
2021-03-30 09:50:00,222.16,222.26,221.97,222.26,2140.0,210.196,210.2906,210.0162,210.2906,2140.0
2021-03-30 10:00:00,222.29,222.29,222.08,222.12,2165.0,210.319,210.319,210.1203,210.1581,2165.0
2021-03-30 10:10:00,222.25,222.49,222.12,222.12,5708.0,210.2811,210.5082,210.1581,210.1581,5708.0
2021-03-30 10:20:00,221.86,222.46,221.76,222.46,3300.0,209.9121,210.4798,209.8175,210.4798,3300.0
2021-03-30 10:30:00,222.5,222.64,222.39,222.47,13550.0,210.5177,210.6501,210.4136,210.4893,13550.0
2021-03-30 10:40:00,222.55,222.8,222.55,222.8,3103.0,210.565,210.8015,210.565,210.8015,3103.0
2021-03-30 10:50:00,222.82,222.82,222.48,222.59,5161.0,210.8204,210.8204,210.4987,210.6028,5161.0
2021-03-30 11:00:00,222.6,222.77,222.6,222.76,1368.0,210.6123,210.7731,210.6123,210.7637,1368.0
2021-03-30 11:10:00,222.89,222.94,222.78,222.78,2325.0,210.8867,210.934,210.7826,210.7826,2325.0
2021-03-30 11:20:00,222.64,222.69,222.56,222.67,2702.0,210.6501,210.6974,210.5744,210.6785,2702.0
2021-03-30 11:30:00,222.68,222.87,222.58,222.78,3275.0,210.688,210.8677,210.5934,210.7826,3275.0
2021-03-30 11:40:00,222.83,222.95,222.62,222.63,3758.0,210.8299,210.9434,210.6312,210.6407,3758.0
2021-03-30 11:50:00,222.64,222.64,222.35,222.35,1725.0,210.6501,210.6501,210.3757,210.3757,1725.0
2021-03-30 12:00:00,222.53,222.53,222.39,222.46,3677.0,210.546,210.546,210.4136,210.4798,3677.0
2021-03-30 12:10:00,222.45,222.47,222.25,222.25,24271.0,210.4704,210.4893,210.2811,210.2811,24271.0
2021-03-30 12:20:00,222.17,222.45,222.12,222.42,5454.0,210.2054,210.4704,210.1581,210.442,5454.0
2021-03-30 12:30:00,222.43,222.58,222.4,222.53,8007.0,210.4514,210.5934,210.423,210.546,8007.0
2021-03-30 12:40:00,222.48,222.48,222.37,222.38,4891.0,210.4987,210.4987,210.3947,210.4041,4891.0
2021-03-30 12:50:00,222.41,222.49,222.32,222.49,8256.0,210.4325,210.5082,210.3474,210.5082,8256.0
2021-03-30 13:00:00,222.37,222.37,222.11,222.21,2726.0,210.3947,210.3947,210.1487,210.2433,2726.0
2021-03-30 13:10:00,222.25,222.43,222.25,222.43,1461.0,210.2811,210.4514,210.2811,210.4514,1461.0
2021-03-30 13:20:00,222.47,222.62,222.47,222.51,7471.0,210.4893,210.6312,210.4893,210.5271,7471.0
2021-03-30 13:30:00,222.53,222.58,222.39,222.58,2320.0,210.546,210.5934,210.4136,210.5934,2320.0
2021-03-30 13:40:00,222.57,222.6,222.48,222.48,1240.0,210.5839,210.6123,210.4987,210.4987,1240.0
2021-03-30 13:50:00,222.51,222.56,222.41,222.41,2456.0,210.5271,210.5744,210.4325,210.4325,2456.0
2021-03-30 14:00:00,222.22,222.46,222.22,222.42,3500.0,210.2527,210.4798,210.2527,210.442,3500.0
2021-03-30 14:10:00,222.44,222.71,222.44,222.58,1789.0,210.4609,210.7164,210.4609,210.5934,1789.0
2021-03-30 14:20:00,222.62,222.62,222.37,222.56,5305.0,210.6312,210.6312,210.3947,210.5744,5305.0
2021-03-30 14:30:00,222.56,222.74,222.56,222.59,3339.0,210.5744,210.7447,210.5744,210.6028,3339.0
2021-03-30 14:40:00,222.7,222.7,222.52,222.62,5311.0,210.7069,210.7069,210.5366,210.6312,5311.0
2021-03-30 14:50:00,222.71,223.11,222.71,223.06,3340.0,210.7164,211.0948,210.7164,211.0475,3340.0
2021-03-30 15:00:00,223.06,223.17,223.0,223.17,3129.0,211.0475,211.1516,210.9907,211.1516,3129.0
2021-03-30 15:10:00,223.08,223.08,222.96,222.96,1803.0,211.0664,211.0664,210.9529,210.9529,1803.0
2021-03-30 15:20:00,222.96,223.11,222.96,223.08,1756.0,210.9529,211.0948,210.9529,211.0664,1756.0
2021-03-30 15:30:00,223.1,223.17,222.98,223.01,10003.0,211.0854,211.1516,210.9718,211.0002,10003.0
2021-03-30 15:40:00,223.01,223.01,222.79,222.79,4188.0,211.0002,211.0002,210.792,210.792,4188.0
2021-03-30 15:50:00,222.72,222.92,222.2,222.92,26790.0,210.7258,210.915,210.2338,210.915,26790.0
2021-03-31 09:30:00,223.45,223.92,223.33,223.88,35546.0,211.4165,211.8612,211.303,211.8233,35546.0
2021-03-31 09:40:00,223.98,224.01,223.77,223.83,11794.0,211.918,211.9463,211.7193,211.776,11794.0
2021-03-31 09:50:00,223.87,223.92,223.69,223.89,7473.0,211.8139,211.8612,211.6436,211.8328,7473.0
2021-03-31 10:00:00,223.87,224.13,223.87,224.06,7748.0,211.8139,212.0599,211.8139,211.9937,7748.0
2021-03-31 10:10:00,224.08,224.08,223.88,224.01,5944.0,212.0126,212.0126,211.8233,211.9463,5944.0
2021-03-31 10:20:00,224.05,224.11,223.82,223.82,11206.0,211.9842,212.041,211.7666,211.7666,11206.0
2021-03-31 10:30:00,223.83,224.02,223.83,224.01,6733.0,211.776,211.9558,211.776,211.9463,6733.0
2021-03-31 10:40:00,224.11,224.32,224.11,224.15,26358.0,212.041,212.2397,212.041,212.0788,26358.0
2021-03-31 10:50:00,224.16,224.37,224.16,224.29,8355.0,212.0883,212.287,212.0883,212.2113,8355.0
2021-03-31 11:00:00,224.31,224.35,224.24,224.24,17864.0,212.2302,212.268,212.164,212.164,17864.0
2021-03-31 11:10:00,224.24,224.34,224.22,224.25,12497.0,212.164,212.2586,212.145,212.1734,12497.0
2021-03-31 11:20:00,224.27,224.3,224.11,224.16,13311.0,212.1923,212.2207,212.041,212.0883,13311.0
2021-03-31 11:30:00,224.12,224.24,224.08,224.21,5751.0,212.0504,212.164,212.0126,212.1356,5751.0
2021-03-31 11:40:00,224.19,224.37,224.12,224.37,8734.0,212.1167,212.287,212.0504,212.287,8734.0
2021-03-31 11:50:00,224.38,224.47,224.37,224.43,9299.0,212.2964,212.3816,212.287,212.3437,9299.0
2021-03-31 12:00:00,224.46,224.53,224.46,224.53,8898.0,212.3721,212.4383,212.3721,212.4383,8898.0
2021-03-31 12:10:00,224.52,224.57,224.49,224.52,6938.0,212.4289,212.4762,212.4005,212.4289,6938.0
2021-03-31 12:20:00,224.57,224.61,224.54,224.54,5595.0,212.4762,212.514,212.4478,212.4478,5595.0
2021-03-31 12:30:00,224.55,224.67,224.55,224.65,2186.0,212.4573,212.5708,212.4573,212.5519,2186.0
2021-03-31 12:40:00,224.66,224.73,224.66,224.68,3204.0,212.5613,212.6276,212.5613,212.5803,3204.0
2021-03-31 12:50:00,224.7,224.74,224.65,224.73,9428.0,212.5992,212.637,212.5519,212.6276,9428.0
2021-03-31 13:00:00,224.72,224.85,224.71,224.85,4985.0,212.6181,212.7411,212.6086,212.7411,4985.0
2021-03-31 13:10:00,224.89,224.94,224.83,224.83,3943.0,212.779,212.8263,212.7222,212.7222,3943.0
2021-03-31 13:20:00,224.77,224.86,224.77,224.86,4935.0,212.6654,212.7506,212.6654,212.7506,4935.0
2021-03-31 13:30:00,224.88,224.97,224.84,224.84,4035.0,212.7695,212.8546,212.7316,212.7316,4035.0
2021-03-31 13:40:00,224.83,224.86,224.68,224.72,6881.0,212.7222,212.7506,212.5803,212.6181,6881.0
2021-03-31 13:50:00,224.74,224.9,224.74,224.82,10265.0,212.637,212.7884,212.637,212.7127,10265.0
2021-03-31 14:00:00,224.81,224.83,224.64,224.64,10447.0,212.7033,212.7222,212.5424,212.5424,10447.0
2021-03-31 14:10:00,224.59,224.68,224.47,224.63,7110.0,212.4951,212.5803,212.3816,212.533,7110.0
2021-03-31 14:20:00,224.6,224.7,224.6,224.63,4707.0,212.5046,212.5992,212.5046,212.533,4707.0
2021-03-31 14:30:00,224.78,224.86,224.72,224.72,240118.0,212.6749,212.7506,212.6181,212.6181,240118.0
2021-03-31 14:40:00,224.65,224.75,224.5,224.61,6663.0,212.5519,212.6465,212.41,212.514,6663.0
2021-03-31 14:50:00,224.62,224.76,224.58,224.61,7968.0,212.5235,212.656,212.4856,212.514,7968.0
2021-03-31 15:00:00,224.64,224.79,224.6,224.77,8224.0,212.5424,212.6843,212.5046,212.6654,8224.0
2021-03-31 15:10:00,224.77,224.88,224.63,224.7,12827.0,212.6654,212.7695,212.533,212.5992,12827.0
2021-03-31 15:20:00,224.72,224.76,224.57,224.58,16902.0,212.6181,212.656,212.4762,212.4856,16902.0
2021-03-31 15:30:00,224.58,224.76,224.37,224.37,36506.0,212.4856,212.656,212.287,212.287,36506.0
2021-03-31 15:40:00,224.31,224.46,224.21,224.33,50065.0,212.2302,212.3721,212.1356,212.2491,50065.0
2021-03-31 15:50:00,224.31,224.55,223.74,223.87,362470.0,212.2302,212.4573,211.6909,211.8139,362470.0
2021-04-01 09:30:00,225.22,225.52,225.2,225.47,26894.0,213.0912,213.375,213.0723,213.3277,26894.0
2021-04-01 09:40:00,225.46,225.6,225.31,225.37,43338.0,213.3183,213.4507,213.1763,213.2331,43338.0
2021-04-01 09:50:00,225.34,225.51,225.33,225.36,1765.0,213.2047,213.3656,213.1953,213.2236,1765.0
2021-04-01 10:00:00,225.45,225.73,225.36,225.73,17902.0,213.3088,213.5737,213.2236,213.5737,17902.0
2021-04-01 10:10:00,225.72,225.89,225.69,225.83,7731.0,213.5643,213.7251,213.5359,213.6683,7731.0
2021-04-01 10:20:00,225.82,225.83,225.73,225.73,2485.0,213.6589,213.6683,213.5737,213.5737,2485.0
2021-04-01 10:30:00,225.83,225.88,225.72,225.72,8695.0,213.6683,213.7156,213.5643,213.5643,8695.0
2021-04-01 10:40:00,225.71,225.93,225.7,225.86,26228.0,213.5548,213.7629,213.5453,213.6967,26228.0
2021-04-01 10:50:00,225.84,225.85,225.58,225.85,22788.0,213.6778,213.6873,213.4318,213.6873,22788.0
2021-04-01 11:00:00,225.88,226.04,225.74,225.85,13975.0,213.7156,213.867,213.5832,213.6873,13975.0
2021-04-01 11:10:00,225.75,225.91,225.68,225.71,5362.0,213.5926,213.744,213.5264,213.5548,5362.0
2021-04-01 11:20:00,225.8,225.88,225.69,225.77,1293.0,213.6399,213.7156,213.5359,213.6116,1293.0
2021-04-01 11:30:00,225.76,225.85,225.69,225.74,361814.0,213.6021,213.6873,213.5359,213.5832,361814.0
2021-04-01 11:40:00,225.73,225.79,225.61,225.73,97536.0,213.5737,213.6305,213.4602,213.5737,97536.0
2021-04-01 11:50:00,225.74,225.85,225.68,225.71,84829.0,213.5832,213.6873,213.5264,213.5548,84829.0
2021-04-01 12:00:00,225.69,225.99,225.69,225.95,97276.0,213.5359,213.8197,213.5359,213.7819,97276.0
2021-04-01 12:10:00,225.96,225.99,225.84,225.99,92859.0,213.7913,213.8197,213.6778,213.8197,92859.0
2021-04-01 12:20:00,225.99,226.06,225.97,226.03,86341.0,213.8197,213.8859,213.8008,213.8576,86341.0
2021-04-01 12:30:00,226.03,226.06,225.96,226.0,77933.0,213.8576,213.8859,213.7913,213.8292,77933.0
2021-04-01 12:40:00,226.02,226.08,225.93,225.99,17755.0,213.8481,213.9049,213.7629,213.8197,17755.0
2021-04-01 12:50:00,225.97,226.04,225.94,226.02,10146.0,213.8008,213.867,213.7724,213.8481,10146.0
2021-04-01 13:00:00,226.02,226.03,225.96,225.99,1857.0,213.8481,213.8576,213.7913,213.8197,1857.0
2021-04-01 13:10:00,225.91,225.96,225.79,225.79,12079.0,213.744,213.7913,213.6305,213.6305,12079.0
2021-04-01 13:20:00,225.83,225.91,225.8,225.8,11097.0,213.6683,213.744,213.6399,213.6399,11097.0
2021-04-01 13:30:00,225.78,226.12,225.78,226.1,323657.0,213.621,213.9427,213.621,213.9238,323657.0
2021-04-01 13:40:00,226.11,226.13,225.96,225.99,17663.0,213.9333,213.9522,213.7913,213.8197,17663.0
2021-04-01 13:50:00,225.97,226.04,225.96,226.01,18245.0,213.8008,213.867,213.7913,213.8386,18245.0
2021-04-01 14:00:00,226.02,226.07,225.99,226.0,19956.0,213.8481,213.8954,213.8197,213.8292,19956.0
2021-04-01 14:10:00,225.99,226.09,225.99,226.06,8647.0,213.8197,213.9143,213.8197,213.8859,8647.0
2021-04-01 14:20:00,226.07,226.16,226.06,226.11,23840.0,213.8954,213.9806,213.8859,213.9333,23840.0
2021-04-01 14:30:00,226.11,226.16,226.11,226.16,24298.0,213.9333,213.9806,213.9333,213.9806,24298.0
2021-04-01 14:40:00,226.16,226.21,226.1,226.17,15510.0,213.9806,214.0279,213.9238,213.99,15510.0
2021-04-01 14:50:00,226.18,226.19,226.13,226.15,8936.0,213.9995,214.0089,213.9522,213.9711,8936.0
2021-04-01 15:00:00,226.14,226.17,226.0,226.1,20152.0,213.9616,213.99,213.8292,213.9238,20152.0
2021-04-01 15:10:00,226.12,226.15,225.92,225.99,18852.0,213.9427,213.9711,213.7535,213.8197,18852.0
2021-04-01 15:20:00,226.0,226.0,225.87,225.96,34413.0,213.8292,213.8292,213.7062,213.7913,34413.0
2021-04-01 15:30:00,225.97,226.08,225.9,225.98,27737.0,213.8008,213.9049,213.7346,213.8103,27737.0
2021-04-01 15:40:00,225.96,226.23,225.96,226.21,51423.0,213.7913,214.0468,213.7913,214.0279,51423.0
2021-04-01 15:50:00,226.2,226.58,226.13,226.5,65564.0,214.0184,214.3779,213.9522,214.3023,65564.0
2021-04-05 09:30:00,228.27,228.56,228.16,228.32,20638.0,215.9769,216.2513,215.8729,216.0242,20638.0
2021-04-05 09:40:00,228.33,228.58,228.29,228.53,12973.0,216.0337,216.2702,215.9959,216.2229,12973.0
2021-04-05 09:50:00,228.55,228.63,228.51,228.57,12800.0,216.2419,216.3175,216.204,216.2608,12800.0
2021-04-05 10:00:00,228.56,228.6,228.36,228.56,5308.0,216.2513,216.2892,216.0621,216.2513,5308.0
2021-04-05 10:10:00,228.59,228.88,228.48,228.88,11860.0,216.2797,216.5541,216.1756,216.5541,11860.0
2021-04-05 10:20:00,228.86,229.0,228.85,228.94,11851.0,216.5352,216.6676,216.5257,216.6108,11851.0
2021-04-05 10:30:00,228.95,229.12,228.95,229.08,20611.0,216.6203,216.7812,216.6203,216.7433,20611.0
2021-04-05 10:40:00,229.16,229.29,229.15,229.29,9377.0,216.819,216.942,216.8095,216.942,9377.0
2021-04-05 10:50:00,229.25,229.26,229.05,229.07,17585.0,216.9042,216.9136,216.7149,216.7338,17585.0
2021-04-05 11:00:00,229.08,229.16,228.99,229.16,9076.0,216.7433,216.819,216.6582,216.819,9076.0
2021-04-05 11:10:00,229.17,229.26,229.15,229.16,247962.0,216.8285,216.9136,216.8095,216.819,247962.0
2021-04-05 11:20:00,229.16,229.16,229.09,229.14,12924.0,216.819,216.819,216.7528,216.8001,12924.0
2021-04-05 11:30:00,229.11,229.53,229.1,229.52,44902.0,216.7717,217.1691,216.7622,217.1596,44902.0
2021-04-05 11:40:00,229.5,229.52,229.39,229.42,36904.0,217.1407,217.1596,217.0366,217.065,36904.0
2021-04-05 11:50:00,229.41,229.47,229.31,229.37,104526.0,217.0555,217.1123,216.9609,217.0177,104526.0
2021-04-05 12:00:00,229.38,229.46,229.38,229.43,19224.0,217.0272,217.1028,217.0272,217.0745,19224.0
2021-04-05 12:10:00,229.43,229.46,229.38,229.4,33555.0,217.0745,217.1028,217.0272,217.0461,33555.0
2021-04-05 12:20:00,229.42,229.56,229.42,229.51,20334.0,217.065,217.1975,217.065,217.1502,20334.0
2021-04-05 12:30:00,229.57,229.75,229.57,229.67,243655.0,217.2069,217.3772,217.2069,217.3015,243655.0
2021-04-05 12:40:00,229.68,229.7,229.61,229.63,5846.0,217.311,217.3299,217.2448,217.2637,5846.0
2021-04-05 12:50:00,229.62,229.62,229.37,229.45,8857.0,217.2542,217.2542,217.0177,217.0934,8857.0
2021-04-05 13:00:00,229.43,229.6,229.43,229.53,4972.0,217.0745,217.2353,217.0745,217.1691,4972.0
2021-04-05 13:10:00,229.53,229.53,229.41,229.51,4349.0,217.1691,217.1691,217.0555,217.1502,4349.0
2021-04-05 13:20:00,229.5,229.52,229.4,229.43,6530.0,217.1407,217.1596,217.0461,217.0745,6530.0
2021-04-05 13:30:00,229.43,229.52,229.37,229.39,7486.0,217.0745,217.1596,217.0177,217.0366,7486.0
2021-04-05 13:40:00,229.39,229.44,229.33,229.43,18479.0,217.0366,217.0839,216.9798,217.0745,18479.0
2021-04-05 13:50:00,229.44,229.61,229.43,229.6,7653.0,217.0839,217.2448,217.0745,217.2353,7653.0
2021-04-05 14:00:00,229.6,229.61,229.49,229.57,4401.0,217.2353,217.2448,217.1312,217.2069,4401.0
2021-04-05 14:10:00,229.58,229.6,229.55,229.55,7312.0,217.2164,217.2353,217.188,217.188,7312.0
2021-04-05 14:20:00,229.56,229.56,229.49,229.49,4830.0,217.1975,217.1975,217.1312,217.1312,4830.0
2021-04-05 14:30:00,229.53,229.65,229.52,229.65,8473.0,217.1691,217.2826,217.1596,217.2826,8473.0
2021-04-05 14:40:00,229.68,229.73,229.47,229.52,6306.0,217.311,217.3583,217.1123,217.1596,6306.0
2021-04-05 14:50:00,229.54,229.54,229.36,229.36,10262.0,217.1785,217.1785,217.0082,217.0082,10262.0
2021-04-05 15:00:00,229.37,229.4,229.18,229.32,14859.0,217.0177,217.0461,216.8379,216.9704,14859.0
2021-04-05 15:10:00,229.29,229.54,229.29,229.54,11615.0,216.942,217.1785,216.942,217.1785,11615.0
2021-04-05 15:20:00,229.52,229.54,229.23,229.33,61922.0,217.1596,217.1785,216.8852,216.9798,61922.0
2021-04-05 15:30:00,229.28,229.48,229.22,229.46,31127.0,216.9325,217.1218,216.8758,217.1028,31127.0
2021-04-05 15:40:00,229.46,229.71,229.27,229.57,41074.0,217.1028,217.3394,216.9231,217.2069,41074.0
2021-04-05 15:50:00,229.56,229.75,229.4,229.63,58608.0,217.1975,217.3772,217.0461,217.2637,58608.0
2021-04-06 09:30:00,229.39,229.43,229.11,229.37,11278.0,217.0366,217.0745,216.7717,217.0177,11278.0
2021-04-06 09:40:00,229.39,229.63,229.39,229.55,7925.0,217.0366,217.2637,217.0366,217.188,7925.0
2021-04-06 09:50:00,229.6,229.9,229.59,229.88,4224.0,217.2353,217.5191,217.2258,217.5002,4224.0
2021-04-06 10:00:00,229.93,229.98,229.92,229.93,2250.0,217.5475,217.5948,217.5381,217.5475,2250.0
2021-04-06 10:10:00,229.85,230.01,229.83,230.01,9458.0,217.4718,217.6232,217.4529,217.6232,9458.0
2021-04-06 10:20:00,229.96,230.1,229.96,230.01,1185.0,217.5759,217.7084,217.5759,217.6232,1185.0
2021-04-06 10:30:00,230.01,230.01,229.91,229.97,16227.0,217.6232,217.6232,217.5286,217.5854,16227.0
2021-04-06 10:40:00,230.0,230.0,229.88,229.92,3028.0,217.6138,217.6138,217.5002,217.5381,3028.0
2021-04-06 10:50:00,229.91,230.06,229.89,230.01,4824.0,217.5286,217.6705,217.5097,217.6232,4824.0
2021-04-06 11:00:00,229.96,230.03,229.83,229.95,3755.0,217.5759,217.6421,217.4529,217.5665,3755.0
2021-04-06 11:10:00,229.96,230.14,229.96,230.03,4343.0,217.5759,217.7462,217.5759,217.6421,4343.0
2021-04-06 11:20:00,230.06,230.08,230.0,230.01,169226.0,217.6705,217.6895,217.6138,217.6232,169226.0
2021-04-06 11:30:00,230.03,230.16,229.94,230.11,61665.0,217.6421,217.7651,217.557,217.7178,61665.0
2021-04-06 11:40:00,230.13,230.24,230.08,230.23,25229.0,217.7368,217.8408,217.6895,217.8314,25229.0
2021-04-06 11:50:00,230.24,230.28,230.2,230.25,25900.0,217.8408,217.8787,217.803,217.8503,25900.0
2021-04-06 12:00:00,230.25,230.25,230.14,230.16,8560.0,217.8503,217.8503,217.7462,217.7651,8560.0
2021-04-06 12:10:00,230.16,230.23,230.12,230.13,15892.0,217.7651,217.8314,217.7273,217.7368,15892.0
2021-04-06 12:20:00,230.17,230.19,230.09,230.09,86721.0,217.7746,217.7935,217.6989,217.6989,86721.0
2021-04-06 12:30:00,230.04,230.06,229.94,229.94,2409.0,217.6516,217.6705,217.557,217.557,2409.0
2021-04-06 12:40:00,229.96,230.07,229.96,230.02,2404.0,217.5759,217.68,217.5759,217.6327,2404.0
2021-04-06 12:50:00,230.03,230.1,230.03,230.1,2382.0,217.6421,217.7084,217.6421,217.7084,2382.0
2021-04-06 13:00:00,230.1,230.11,229.87,229.88,3489.0,217.7084,217.7178,217.4908,217.5002,3489.0
2021-04-06 13:10:00,229.85,229.89,229.76,229.78,6628.0,217.4718,217.5097,217.3867,217.4056,6628.0
2021-04-06 13:20:00,229.72,229.79,229.57,229.62,5337.0,217.3488,217.4151,217.2069,217.2542,5337.0
2021-04-06 13:30:00,229.61,229.85,229.54,229.82,3650.0,217.2448,217.4718,217.1785,217.4435,3650.0
2021-04-06 13:40:00,229.86,229.96,229.86,229.9,7779.0,217.4813,217.5759,217.4813,217.5191,7779.0
2021-04-06 13:50:00,229.91,229.98,229.91,229.95,1543.0,217.5286,217.5948,217.5286,217.5665,1543.0
2021-04-06 14:00:00,229.96,230.03,229.93,229.99,2987.0,217.5759,217.6421,217.5475,217.6043,2987.0
2021-04-06 14:10:00,229.99,230.07,229.97,230.02,3804.0,217.6043,217.68,217.5854,217.6327,3804.0
2021-04-06 14:20:00,230.0,230.02,229.96,230.0,3597.0,217.6138,217.6327,217.5759,217.6138,3597.0
2021-04-06 14:30:00,229.98,230.0,229.81,229.81,3792.0,217.5948,217.6138,217.434,217.434,3792.0
2021-04-06 14:40:00,229.87,230.02,229.87,230.01,1973.0,217.4908,217.6327,217.4908,217.6232,1973.0
2021-04-06 14:50:00,229.89,230.03,229.88,229.94,2068.0,217.5097,217.6421,217.5002,217.557,2068.0
2021-04-06 15:00:00,229.91,229.95,229.55,229.55,14740.0,217.5286,217.5665,217.188,217.188,14740.0
2021-04-06 15:10:00,229.59,229.79,229.55,229.79,7166.0,217.2258,217.4151,217.188,217.4151,7166.0
2021-04-06 15:20:00,229.76,229.82,229.65,229.73,3975.0,217.3867,217.4435,217.2826,217.3583,3975.0
2021-04-06 15:30:00,229.76,229.77,229.58,229.58,2729.0,217.3867,217.3962,217.2164,217.2164,2729.0
2021-04-06 15:40:00,229.53,229.6,229.47,229.47,4947.0,217.1691,217.2353,217.1123,217.1123,4947.0
2021-04-06 15:50:00,229.33,229.61,229.24,229.61,15089.0,216.9798,217.2448,216.8947,217.2448,15089.0
2021-04-07 09:30:00,229.5,229.7,229.5,229.7,3507.0,217.1407,217.3299,217.1407,217.3299,3507.0
2021-04-07 09:40:00,229.69,229.76,229.57,229.72,17056.0,217.3205,217.3867,217.2069,217.3488,17056.0
2021-04-07 09:50:00,229.73,229.73,229.6,229.6,7631.0,217.3583,217.3583,217.2353,217.2353,7631.0
2021-04-07 10:00:00,229.62,229.79,229.56,229.74,5343.0,217.2542,217.4151,217.1975,217.3678,5343.0
2021-04-07 10:10:00,229.71,229.79,229.63,229.76,3094.0,217.3394,217.4151,217.2637,217.3867,3094.0
2021-04-07 10:20:00,229.72,229.91,229.72,229.91,4121.0,217.3488,217.5286,217.3488,217.5286,4121.0
2021-04-07 10:30:00,230.0,230.0,229.87,229.92,5185.0,217.6138,217.6138,217.4908,217.5381,5185.0
2021-04-07 10:40:00,229.94,229.97,229.88,229.96,5581.0,217.557,217.5854,217.5002,217.5759,5581.0
2021-04-07 10:50:00,229.86,229.9,229.76,229.8,4015.0,217.4813,217.5191,217.3867,217.4245,4015.0
2021-04-07 11:00:00,229.78,229.91,229.78,229.81,6316.0,217.4056,217.5286,217.4056,217.434,6316.0
2021-04-07 11:10:00,229.86,229.88,229.76,229.76,4376.0,217.4813,217.5002,217.3867,217.3867,4376.0
2021-04-07 11:20:00,229.76,229.76,229.5,229.55,14465.0,217.3867,217.3867,217.1407,217.188,14465.0
2021-04-07 11:30:00,229.55,229.55,229.2,229.23,3140.0,217.188,217.188,216.8568,216.8852,3140.0
2021-04-07 11:40:00,229.19,229.35,229.15,229.28,5811.0,216.8474,216.9988,216.8095,216.9325,5811.0
2021-04-07 11:50:00,229.33,229.34,229.19,229.34,3000.0,216.9798,216.9893,216.8474,216.9893,3000.0
2021-04-07 12:00:00,229.37,229.53,229.37,229.52,2549.0,217.0177,217.1691,217.0177,217.1596,2549.0
2021-04-07 12:10:00,229.54,229.54,229.12,229.12,3053.0,217.1785,217.1785,216.7812,216.7812,3053.0
2021-04-07 12:20:00,229.22,229.29,229.09,229.09,2687.0,216.8758,216.942,216.7528,216.7528,2687.0
2021-04-07 12:30:00,229.09,229.4,229.09,229.39,7658.0,216.7528,217.0461,216.7528,217.0366,7658.0
2021-04-07 12:40:00,229.4,229.41,229.34,229.39,6921.0,217.0461,217.0555,216.9893,217.0366,6921.0
2021-04-07 12:50:00,229.44,229.5,229.39,229.4,3768.0,217.0839,217.1407,217.0366,217.0461,3768.0
2021-04-07 13:00:00,229.4,229.52,229.39,229.41,2235.0,217.0461,217.1596,217.0366,217.0555,2235.0
2021-04-07 13:10:00,229.35,229.47,229.35,229.46,850.0,216.9988,217.1123,216.9988,217.1028,850.0
2021-04-07 13:20:00,229.42,229.43,229.34,229.38,6786.0,217.065,217.0745,216.9893,217.0272,6786.0
2021-04-07 13:30:00,229.34,229.5,229.34,229.49,2167.0,216.9893,217.1407,216.9893,217.1312,2167.0
2021-04-07 13:40:00,229.51,229.55,229.49,229.54,3451.0,217.1502,217.188,217.1312,217.1785,3451.0
2021-04-07 13:50:00,229.51,229.61,229.46,229.6,5294.0,217.1502,217.2448,217.1028,217.2353,5294.0
2021-04-07 14:00:00,229.57,229.83,229.54,229.74,53421.0,217.2069,217.4529,217.1785,217.3678,53421.0
2021-04-07 14:10:00,229.75,229.89,229.75,229.8,23444.0,217.3772,217.5097,217.3772,217.4245,23444.0
2021-04-07 14:20:00,229.78,229.81,229.61,229.69,17442.0,217.4056,217.434,217.2448,217.3205,17442.0
2021-04-07 14:30:00,229.71,229.75,229.62,229.68,5836.0,217.3394,217.3772,217.2542,217.311,5836.0
2021-04-07 14:40:00,229.7,229.72,229.66,229.72,4858.0,217.3299,217.3488,217.2921,217.3488,4858.0
2021-04-07 14:50:00,229.74,229.78,229.57,229.58,5444.0,217.3678,217.4056,217.2069,217.2164,5444.0
2021-04-07 15:00:00,229.71,229.75,229.58,229.58,8252.0,217.3394,217.3772,217.2164,217.2164,8252.0
2021-04-07 15:10:00,229.58,229.59,229.45,229.48,6290.0,217.2164,217.2258,217.0934,217.1218,6290.0
2021-04-07 15:20:00,229.49,229.58,229.31,229.4,5684.0,217.1312,217.2164,216.9609,217.0461,5684.0
2021-04-07 15:30:00,229.37,229.51,229.2,229.51,7091.0,217.0177,217.1502,216.8568,217.1502,7091.0
2021-04-07 15:40:00,229.48,229.73,229.46,229.73,8276.0,217.1218,217.3583,217.1028,217.3583,8276.0
2021-04-07 15:50:00,229.67,229.75,229.47,229.75,14428.0,217.3015,217.3772,217.1123,217.3772,14428.0
2021-04-08 09:30:00,230.5,230.6,230.4,230.44,26259.0,218.0868,218.1815,217.9922,218.0301,26259.0
2021-04-08 09:40:00,230.45,230.45,230.18,230.26,1963.0,218.0395,218.0395,217.7841,217.8598,1963.0
2021-04-08 09:50:00,230.37,230.49,230.35,230.43,11209.0,217.9638,218.0774,217.9449,218.0206,11209.0
2021-04-08 10:00:00,230.49,230.49,230.12,230.13,6854.0,218.0774,218.0774,217.7273,217.7368,6854.0
2021-04-08 10:10:00,230.04,230.19,229.95,230.06,4309.0,217.6516,217.7935,217.5665,217.6705,4309.0
2021-04-08 10:20:00,230.05,230.25,230.05,230.16,1672.0,217.6611,217.8503,217.6611,217.7651,1672.0
2021-04-08 10:30:00,230.23,230.43,230.23,230.41,4530.0,217.8314,218.0206,217.8314,218.0017,4530.0
2021-04-08 10:40:00,230.41,230.55,230.38,230.41,15356.0,218.0017,218.1341,217.9733,218.0017,15356.0
2021-04-08 10:50:00,230.39,230.39,230.33,230.38,2706.0,217.9828,217.9828,217.926,217.9733,2706.0
2021-04-08 11:00:00,230.49,230.52,230.33,230.49,4443.0,218.0774,218.1058,217.926,218.0774,4443.0
2021-04-08 11:10:00,230.5,230.5,230.36,230.43,1142.0,218.0868,218.0868,217.9544,218.0206,1142.0
2021-04-08 11:20:00,230.44,230.57,230.44,230.57,8497.0,218.0301,218.1531,218.0301,218.1531,8497.0
2021-04-08 11:30:00,230.55,230.65,230.54,230.59,10096.0,218.1341,218.2288,218.1247,218.172,10096.0
2021-04-08 11:40:00,230.59,230.61,230.48,230.6,5118.0,218.172,218.1909,218.0679,218.1815,5118.0
2021-04-08 11:50:00,230.59,230.7,230.59,230.61,2900.0,218.172,218.2761,218.172,218.1909,2900.0
2021-04-08 12:00:00,230.61,230.64,230.57,230.62,1838.0,218.1909,218.2193,218.1531,218.2004,1838.0
2021-04-08 12:10:00,230.63,230.86,230.58,230.82,5714.0,218.2098,218.4275,218.1625,218.3896,5714.0
2021-04-08 12:20:00,230.82,230.82,230.72,230.74,8183.0,218.3896,218.3896,218.295,218.3139,8183.0
2021-04-08 12:30:00,230.75,230.85,230.75,230.8,4713.0,218.3234,218.418,218.3234,218.3707,4713.0
2021-04-08 12:40:00,230.79,230.79,230.63,230.63,3538.0,218.3612,218.3612,218.2098,218.2098,3538.0
2021-04-08 12:50:00,230.63,230.72,230.63,230.68,3213.0,218.2098,218.295,218.2098,218.2571,3213.0
2021-04-08 13:00:00,230.67,230.75,230.67,230.73,5730.0,218.2477,218.3234,218.2477,218.3045,5730.0
2021-04-08 13:10:00,230.69,230.75,230.68,230.71,1812.0,218.2666,218.3234,218.2571,218.2855,1812.0
2021-04-08 13:20:00,230.71,230.72,230.63,230.69,4099.0,218.2855,218.295,218.2098,218.2666,4099.0
2021-04-08 13:30:00,230.72,230.76,230.62,230.65,2700.0,218.295,218.3328,218.2004,218.2288,2700.0
2021-04-08 13:40:00,230.61,230.61,230.54,230.61,2150.0,218.1909,218.1909,218.1247,218.1909,2150.0
2021-04-08 13:50:00,230.59,230.67,230.57,230.65,5063.0,218.172,218.2477,218.1531,218.2288,5063.0
2021-04-08 14:00:00,230.62,230.73,230.62,230.7,3592.0,218.2004,218.3045,218.2004,218.2761,3592.0
2021-04-08 14:10:00,230.71,230.75,230.7,230.75,5318.0,218.2855,218.3234,218.2761,218.3234,5318.0
2021-04-08 14:20:00,230.71,230.85,230.71,230.82,3474.0,218.2855,218.418,218.2855,218.3896,3474.0
2021-04-08 14:30:00,230.8,230.84,230.78,230.84,3142.0,218.3707,218.4085,218.3518,218.4085,3142.0
2021-04-08 14:40:00,230.82,230.9,230.82,230.84,2833.0,218.3896,218.4653,218.3896,218.4085,2833.0
2021-04-08 14:50:00,230.85,230.91,230.78,230.88,4268.0,218.418,218.4748,218.3518,218.4464,4268.0
2021-04-08 15:00:00,230.87,230.92,230.84,230.9,8425.0,218.4369,218.4842,218.4085,218.4653,8425.0
2021-04-08 15:10:00,230.88,230.93,230.79,230.93,2755.0,218.4464,218.4937,218.3612,218.4937,2755.0
2021-04-08 15:20:00,230.92,230.93,230.81,230.82,4002.0,218.4842,218.4937,218.3801,218.3896,4002.0
2021-04-08 15:30:00,230.84,230.9,230.75,230.8,9010.0,218.4085,218.4653,218.3234,218.3707,9010.0
2021-04-08 15:40:00,230.82,230.84,230.71,230.75,11301.0,218.3896,218.4085,218.2855,218.3234,11301.0
2021-04-08 15:50:00,230.74,230.92,230.71,230.87,25092.0,218.3139,218.4842,218.2855,218.4369,25092.0
2021-04-09 09:30:00,230.78,230.99,230.78,230.96,46486.0,218.3518,218.5504,218.3518,218.5221,46486.0
2021-04-09 09:40:00,230.9,230.98,230.88,230.95,3446.0,218.4653,218.541,218.4464,218.5126,3446.0
2021-04-09 09:50:00,231.01,231.15,230.97,231.13,7449.0,218.5694,218.7018,218.5315,218.6829,7449.0
2021-04-09 10:00:00,231.11,231.2,231.11,231.18,24142.0,218.664,218.7491,218.664,218.7302,24142.0
2021-04-09 10:10:00,231.19,231.21,231.0,231.07,7769.0,218.7397,218.7586,218.5599,218.6261,7769.0
2021-04-09 10:20:00,231.03,231.12,230.91,230.98,2777.0,218.5883,218.6734,218.4748,218.541,2777.0
2021-04-09 10:30:00,230.89,231.11,230.86,230.97,7193.0,218.4558,218.664,218.4275,218.5315,7193.0
2021-04-09 10:40:00,230.93,231.02,230.78,231.02,4000.0,218.4937,218.5788,218.3518,218.5788,4000.0
2021-04-09 10:50:00,231.03,231.03,230.87,230.92,108074.0,218.5883,218.5883,218.4369,218.4842,108074.0
2021-04-09 11:00:00,230.94,231.07,230.94,231.07,774.0,218.5031,218.6261,218.5031,218.6261,774.0
2021-04-09 11:10:00,231.02,231.18,230.99,231.06,24700.0,218.5788,218.7302,218.5504,218.6167,24700.0
2021-04-09 11:20:00,231.08,231.13,231.03,231.08,12804.0,218.6356,218.6829,218.5883,218.6356,12804.0
2021-04-09 11:30:00,231.07,231.17,231.06,231.16,3957.0,218.6261,218.7208,218.6167,218.7113,3957.0
2021-04-09 11:40:00,231.19,231.24,231.17,231.23,3292.0,218.7397,218.787,218.7208,218.7775,3292.0
2021-04-09 11:50:00,231.23,231.35,231.23,231.33,5791.0,218.7775,218.8911,218.7775,218.8721,5791.0
2021-04-09 12:00:00,231.33,231.34,231.29,231.29,1865.0,218.8721,218.8816,218.8343,218.8343,1865.0
2021-04-09 12:10:00,231.21,231.27,231.19,231.25,2364.0,218.7586,218.8154,218.7397,218.7964,2364.0
2021-04-09 12:20:00,231.26,231.35,231.26,231.28,3560.0,218.8059,218.8911,218.8059,218.8248,3560.0
2021-04-09 12:30:00,231.29,231.35,231.29,231.33,3585.0,218.8343,218.8911,218.8343,218.8721,3585.0
2021-04-09 12:40:00,231.32,231.39,231.32,231.38,6707.0,218.8627,218.9289,218.8627,218.9194,6707.0
2021-04-09 12:50:00,231.31,231.36,231.3,231.36,3703.0,218.8532,218.9005,218.8438,218.9005,3703.0
2021-04-09 13:00:00,231.32,231.32,231.29,231.3,7448.0,218.8627,218.8627,218.8343,218.8438,7448.0
2021-04-09 13:10:00,231.3,231.36,231.3,231.35,1402.0,218.8438,218.9005,218.8438,218.8911,1402.0
2021-04-09 13:20:00,231.36,231.41,231.34,231.38,3133.0,218.9005,218.9478,218.8816,218.9194,3133.0
2021-04-09 13:30:00,231.37,231.49,231.37,231.48,2528.0,218.91,219.0235,218.91,219.0141,2528.0
2021-04-09 13:40:00,231.49,231.59,231.49,231.59,4168.0,219.0235,219.1181,219.0235,219.1181,4168.0
2021-04-09 13:50:00,231.56,231.58,231.49,231.52,8448.0,219.0898,219.1087,219.0235,219.0519,8448.0
2021-04-09 14:00:00,231.55,231.6,231.5,231.51,3610.0,219.0803,219.1276,219.033,219.0424,3610.0
2021-04-09 14:10:00,231.5,231.58,231.45,231.58,6214.0,219.033,219.1087,218.9857,219.1087,6214.0
2021-04-09 14:20:00,231.58,231.58,231.52,231.53,2415.0,219.1087,219.1087,219.0519,219.0614,2415.0
2021-04-09 14:30:00,231.49,231.54,231.42,231.54,5536.0,219.0235,219.0708,218.9573,219.0708,5536.0
2021-04-09 14:40:00,231.55,231.57,231.5,231.56,2978.0,219.0803,219.0992,219.033,219.0898,2978.0
2021-04-09 14:50:00,231.54,231.57,231.47,231.51,4079.0,219.0708,219.0992,219.0046,219.0424,4079.0
2021-04-09 15:00:00,231.47,231.51,231.38,231.4,2106.0,219.0046,219.0424,218.9194,218.9384,2106.0
2021-04-09 15:10:00,231.42,231.53,231.35,231.52,4546.0,218.9573,219.0614,218.8911,219.0519,4546.0
2021-04-09 15:20:00,231.53,231.93,231.53,231.93,5289.0,219.0614,219.4398,219.0614,219.4398,5289.0
2021-04-09 15:30:00,231.95,232.19,231.95,232.16,14449.0,219.4588,219.6858,219.4588,219.6574,14449.0
2021-04-09 15:40:00,232.1,232.17,232.0,232.16,23496.0,219.6007,219.6669,219.5061,219.6574,23496.0
2021-04-09 15:50:00,232.17,232.57,232.17,232.45,16356.0,219.6669,220.0454,219.6669,219.9318,16356.0
2021-04-12 09:30:00,232.25,232.48,232.15,232.46,9633.0,219.7426,219.9602,219.648,219.9413,9633.0
2021-04-12 09:40:00,232.33,232.39,232.01,232.04,6077.0,219.8183,219.8751,219.5155,219.5439,6077.0
2021-04-12 09:50:00,231.85,232.02,231.81,232.0,11031.0,219.3641,219.525,219.3263,219.5061,11031.0
2021-04-12 10:00:00,232.11,232.2,232.06,232.17,6444.0,219.6101,219.6953,219.5628,219.6669,6444.0
2021-04-12 10:10:00,232.14,232.24,232.04,232.24,11183.0,219.6385,219.7331,219.5439,219.7331,11183.0
2021-04-12 10:20:00,232.26,232.31,232.13,232.13,1127.0,219.7521,219.7994,219.6291,219.6291,1127.0
2021-04-12 10:30:00,232.12,232.12,231.87,231.87,4307.0,219.6196,219.6196,219.3831,219.3831,4307.0
2021-04-12 10:40:00,231.91,232.08,231.78,232.08,2442.0,219.4209,219.5817,219.2979,219.5817,2442.0
2021-04-12 10:50:00,232.05,232.16,232.0,232.1,11559.0,219.5534,219.6574,219.5061,219.6007,11559.0
2021-04-12 11:00:00,232.12,232.21,232.08,232.08,6107.0,219.6196,219.7047,219.5817,219.5817,6107.0
2021-04-12 11:10:00,232.06,232.28,232.03,232.27,12446.0,219.5628,219.771,219.5344,219.7615,12446.0
2021-04-12 11:20:00,232.31,232.31,232.19,232.28,14228.0,219.7994,219.7994,219.6858,219.771,14228.0
2021-04-12 11:30:00,232.26,232.29,232.1,232.19,28688.0,219.7521,219.7804,219.6007,219.6858,28688.0
2021-04-12 11:40:00,232.12,232.27,232.11,232.18,35635.0,219.6196,219.7615,219.6101,219.6764,35635.0
2021-04-12 11:50:00,232.16,232.38,232.13,232.38,28031.0,219.6574,219.8656,219.6291,219.8656,28031.0
2021-04-12 12:00:00,232.38,232.4,232.3,232.3,17348.0,219.8656,219.8845,219.7899,219.7899,17348.0
2021-04-12 12:10:00,232.29,232.34,232.19,232.29,8148.0,219.7804,219.8277,219.6858,219.7804,8148.0
2021-04-12 12:20:00,232.35,232.5,232.3,232.5,29785.0,219.8372,219.9791,219.7899,219.9791,29785.0
2021-04-12 12:30:00,232.5,232.68,232.47,232.64,26216.0,219.9791,220.1494,219.9507,220.1116,26216.0
2021-04-12 12:40:00,232.65,232.74,232.65,232.69,13100.0,220.1211,220.2062,220.1211,220.1589,13100.0
2021-04-12 12:50:00,232.68,232.74,232.65,232.71,12623.0,220.1494,220.2062,220.1211,220.1778,12623.0
2021-04-12 13:00:00,232.72,232.73,232.65,232.66,24769.0,220.1873,220.1967,220.1211,220.1305,24769.0
2021-04-12 13:10:00,232.66,232.66,232.51,232.51,16950.0,220.1305,220.1305,219.9886,219.9886,16950.0
2021-04-12 13:20:00,232.54,232.55,232.42,232.42,23500.0,220.017,220.0264,219.9034,219.9034,23500.0
2021-04-12 13:30:00,232.45,232.45,232.33,232.33,1136.0,219.9318,219.9318,219.8183,219.8183,1136.0
2021-04-12 13:40:00,232.33,232.38,232.25,232.38,9206.0,219.8183,219.8656,219.7426,219.8656,9206.0
2021-04-12 13:50:00,232.39,232.39,232.15,232.15,7270.0,219.8751,219.8751,219.648,219.648,7270.0
2021-04-12 14:00:00,232.16,232.33,232.16,232.33,13126.0,219.6574,219.8183,219.6574,219.8183,13126.0
2021-04-12 14:10:00,232.31,232.35,232.29,232.35,1122.0,219.7994,219.8372,219.7804,219.8372,1122.0
2021-04-12 14:20:00,232.35,232.35,232.26,232.32,3287.0,219.8372,219.8372,219.7521,219.8088,3287.0
2021-04-12 14:30:00,232.39,232.39,232.27,232.37,2684.0,219.8751,219.8751,219.7615,219.8561,2684.0
2021-04-12 14:40:00,232.34,232.36,232.23,232.27,24447.0,219.8277,219.8467,219.7237,219.7615,24447.0
2021-04-12 14:50:00,232.28,232.28,232.16,232.23,2991.0,219.771,219.771,219.6574,219.7237,2991.0
2021-04-12 15:00:00,232.18,232.27,232.11,232.22,1683.0,219.6764,219.7615,219.6101,219.7142,1683.0
2021-04-12 15:10:00,232.24,232.24,232.05,232.14,4487.0,219.7331,219.7331,219.5534,219.6385,4487.0
2021-04-12 15:20:00,232.12,232.35,232.12,232.3,2875.0,219.6196,219.8372,219.6196,219.7899,2875.0
2021-04-12 15:30:00,232.3,232.49,232.23,232.46,4573.0,219.7899,219.9697,219.7237,219.9413,4573.0
2021-04-12 15:40:00,232.49,232.71,232.49,232.66,3725.0,219.9697,220.1778,219.9697,220.1305,3725.0
2021-04-12 15:50:00,232.63,232.79,232.48,232.65,10220.0,220.1021,220.2535,219.9602,220.1211,10220.0
2021-04-13 09:30:00,232.57,232.92,232.57,232.82,8288.0,220.0454,220.3765,220.0454,220.2819,8288.0
2021-04-13 09:40:00,232.78,232.8,232.55,232.68,11341.0,220.2441,220.263,220.0264,220.1494,11341.0
2021-04-13 09:50:00,232.64,232.92,232.64,232.92,5366.0,220.1116,220.3765,220.1116,220.3765,5366.0
2021-04-13 10:00:00,232.94,233.08,232.9,232.93,2449.0,220.3954,220.5279,220.3576,220.386,2449.0
2021-04-13 10:10:00,232.92,232.99,232.92,232.96,2095.0,220.3765,220.4427,220.3765,220.4144,2095.0
2021-04-13 10:20:00,232.95,233.03,232.92,233.02,5362.0,220.4049,220.4806,220.3765,220.4711,5362.0
2021-04-13 10:30:00,233.03,233.11,232.97,232.97,24215.0,220.4806,220.5563,220.4238,220.4238,24215.0
2021-04-13 10:40:00,233.09,233.14,233.09,233.11,2791.0,220.5374,220.5847,220.5374,220.5563,2791.0
2021-04-13 10:50:00,233.0,233.0,232.91,232.99,2807.0,220.4522,220.4522,220.3671,220.4427,2807.0
2021-04-13 11:00:00,233.02,233.06,233.01,233.02,3915.0,220.4711,220.509,220.4617,220.4711,3915.0
2021-04-13 11:10:00,233.01,233.03,232.87,232.94,7498.0,220.4617,220.4806,220.3292,220.3954,7498.0
2021-04-13 11:20:00,232.96,232.97,232.93,232.96,2520.0,220.4144,220.4238,220.386,220.4144,2520.0
2021-04-13 11:30:00,233.12,233.12,232.83,232.85,1400.0,220.5657,220.5657,220.2914,220.3103,1400.0
2021-04-13 11:40:00,232.92,232.97,232.88,232.93,93610.0,220.3765,220.4238,220.3387,220.386,93610.0
2021-04-13 11:50:00,232.94,232.99,232.92,232.97,2335.0,220.3954,220.4427,220.3765,220.4238,2335.0
2021-04-13 12:00:00,233.03,233.04,232.95,232.95,3909.0,220.4806,220.4901,220.4049,220.4049,3909.0
2021-04-13 12:10:00,232.94,233.02,232.94,233.02,2223.0,220.3954,220.4711,220.3954,220.4711,2223.0
2021-04-13 12:20:00,233.06,233.07,232.93,232.93,1400.0,220.509,220.5184,220.386,220.386,1400.0
2021-04-13 12:30:00,232.96,232.97,232.95,232.95,948.0,220.4144,220.4238,220.4049,220.4049,948.0
2021-04-13 12:40:00,232.92,232.92,232.83,232.84,5977.0,220.3765,220.3765,220.2914,220.3008,5977.0
2021-04-13 12:50:00,232.84,232.85,232.75,232.75,1027.0,220.3008,220.3103,220.2157,220.2157,1027.0
2021-04-13 13:00:00,232.72,232.9,232.72,232.81,2583.0,220.1873,220.3576,220.1873,220.2724,2583.0
2021-04-13 13:10:00,232.89,232.97,232.88,232.97,1350.0,220.3481,220.4238,220.3387,220.4238,1350.0
2021-04-13 13:20:00,232.97,233.01,232.97,233.01,3282.0,220.4238,220.4617,220.4238,220.4617,3282.0
2021-04-13 13:30:00,233.02,233.09,233.02,233.07,4164.0,220.4711,220.5374,220.4711,220.5184,4164.0
2021-04-13 13:40:00,233.08,233.16,233.08,233.13,5506.0,220.5279,220.6036,220.5279,220.5752,5506.0
2021-04-13 13:50:00,233.12,233.15,233.12,233.15,300.0,220.5657,220.5941,220.5657,220.5941,300.0
2021-04-13 14:00:00,233.13,233.26,233.13,233.18,3851.0,220.5752,220.6982,220.5752,220.6225,3851.0
2021-04-13 14:10:00,233.21,233.39,233.21,233.34,7665.0,220.6509,220.8212,220.6509,220.7739,7665.0
2021-04-13 14:20:00,233.36,233.44,233.36,233.41,1878.0,220.7928,220.8685,220.7928,220.8401,1878.0
2021-04-13 14:30:00,233.42,233.52,233.42,233.48,2947.0,220.8496,220.9442,220.8496,220.9064,2947.0
2021-04-13 14:40:00,233.45,233.54,233.45,233.53,2520.0,220.878,220.9631,220.878,220.9537,2520.0
2021-04-13 14:50:00,233.56,233.66,233.55,233.64,12294.0,220.982,221.0767,220.9726,221.0577,12294.0
2021-04-13 15:00:00,233.73,233.85,233.72,233.84,7094.0,221.1429,221.2564,221.1334,221.247,7094.0
2021-04-13 15:10:00,233.89,233.92,233.78,233.83,10362.0,221.2943,221.3227,221.1902,221.2375,10362.0
2021-04-13 15:20:00,233.84,233.9,233.79,233.83,40668.0,221.247,221.3037,221.1997,221.2375,40668.0
2021-04-13 15:30:00,233.84,233.85,233.6,233.6,17771.0,221.247,221.2564,221.0199,221.0199,17771.0
2021-04-13 15:40:00,233.61,233.66,233.53,233.63,10459.0,221.0294,221.0767,220.9537,221.0483,10459.0
2021-04-13 15:50:00,233.65,233.65,233.48,233.51,16566.0,221.0672,221.0672,220.9064,220.9347,16566.0
2021-04-14 09:30:00,233.5,233.81,233.49,233.81,8690.0,220.9253,221.2186,220.9158,221.2186,8690.0
2021-04-14 09:40:00,233.89,234.04,233.89,233.99,7913.0,221.2943,221.4362,221.2943,221.3889,7913.0
2021-04-14 09:50:00,233.96,234.24,233.94,234.24,6773.0,221.3605,221.6254,221.3416,221.6254,6773.0
2021-04-14 10:00:00,234.28,234.28,234.01,234.24,5805.0,221.6633,221.6633,221.4078,221.6254,5805.0
2021-04-14 10:10:00,234.24,234.25,233.97,234.06,18370.0,221.6254,221.6349,221.37,221.4551,18370.0
2021-04-14 10:20:00,234.11,234.14,233.8,233.9,23546.0,221.5024,221.5308,221.2091,221.3037,23546.0
2021-04-14 10:30:00,233.92,234.25,233.92,233.94,35014.0,221.3227,221.6349,221.3227,221.3416,35014.0
2021-04-14 10:40:00,233.9,234.22,233.9,234.22,8150.0,221.3037,221.6065,221.3037,221.6065,8150.0
2021-04-14 10:50:00,234.15,234.15,233.93,233.95,20719.0,221.5403,221.5403,221.3321,221.351,20719.0
2021-04-14 11:00:00,233.97,233.99,233.81,233.99,15047.0,221.37,221.3889,221.2186,221.3889,15047.0
2021-04-14 11:10:00,233.89,233.9,233.76,233.76,2987.0,221.2943,221.3037,221.1713,221.1713,2987.0
2021-04-14 11:20:00,233.73,233.8,233.5,233.73,17561.0,221.1429,221.2091,220.9253,221.1429,17561.0
2021-04-14 11:30:00,233.76,233.83,233.67,233.78,8084.0,221.1713,221.2375,221.0861,221.1902,8084.0
2021-04-14 11:40:00,233.76,233.88,233.76,233.85,7286.0,221.1713,221.2848,221.1713,221.2564,7286.0
2021-04-14 11:50:00,233.86,233.91,233.8,233.91,3382.0,221.2659,221.3132,221.2091,221.3132,3382.0
2021-04-14 12:00:00,233.9,233.9,233.63,233.82,6723.0,221.3037,221.3037,221.0483,221.228,6723.0
2021-04-14 12:10:00,233.79,233.86,233.72,233.85,4722.0,221.1997,221.2659,221.1334,221.2564,4722.0
2021-04-14 12:20:00,233.88,233.89,233.76,233.76,3982.0,221.2848,221.2943,221.1713,221.1713,3982.0
2021-04-14 12:30:00,233.74,233.92,233.74,233.91,26933.0,221.1524,221.3227,221.1524,221.3132,26933.0
2021-04-14 12:40:00,233.97,234.01,233.94,233.94,8301.0,221.37,221.4078,221.3416,221.3416,8301.0
2021-04-14 12:50:00,233.99,233.99,233.92,233.92,3449.0,221.3889,221.3889,221.3227,221.3227,3449.0
2021-04-14 13:00:00,233.94,233.94,233.75,233.82,3795.0,221.3416,221.3416,221.1618,221.228,3795.0
2021-04-14 13:10:00,233.83,233.91,233.81,233.86,2185.0,221.2375,221.3132,221.2186,221.2659,2185.0
2021-04-14 13:20:00,233.88,233.95,233.85,233.88,2378.0,221.2848,221.351,221.2564,221.2848,2378.0
2021-04-14 13:30:00,233.81,233.81,233.6,233.68,3314.0,221.2186,221.2186,221.0199,221.0956,3314.0
2021-04-14 13:40:00,233.63,233.82,233.63,233.81,1153.0,221.0483,221.228,221.0483,221.2186,1153.0
2021-04-14 13:50:00,233.73,233.76,233.04,233.12,10869.0,221.1429,221.1713,220.4901,220.5657,10869.0
2021-04-14 14:00:00,233.11,233.2,232.65,232.68,9736.0,220.5563,220.6414,220.1211,220.1494,9736.0
2021-04-14 14:10:00,232.64,233.11,232.64,232.99,8420.0,220.1116,220.5563,220.1116,220.4427,8420.0
2021-04-14 14:20:00,233.07,233.39,233.07,233.33,5305.0,220.5184,220.8212,220.5184,220.7644,5305.0
2021-04-14 14:30:00,233.32,233.34,233.11,233.14,3742.0,220.755,220.7739,220.5563,220.5847,3742.0
2021-04-14 14:40:00,233.18,233.34,232.97,232.97,6410.0,220.6225,220.7739,220.4238,220.4238,6410.0
2021-04-14 14:50:00,232.94,232.95,232.67,232.67,6710.0,220.3954,220.4049,220.14,220.14,6710.0
2021-04-14 15:00:00,232.55,232.78,232.45,232.51,11274.0,220.0264,220.2441,219.9318,219.9886,11274.0
2021-04-14 15:10:00,232.65,232.98,232.45,232.86,4997.0,220.1211,220.4333,219.9318,220.3197,4997.0
2021-04-14 15:20:00,232.75,233.06,232.72,233.02,5793.0,220.2157,220.509,220.1873,220.4711,5793.0
2021-04-14 15:30:00,233.02,233.08,232.72,232.78,6572.0,220.4711,220.5279,220.1873,220.2441,6572.0
2021-04-14 15:40:00,232.77,232.77,232.53,232.53,2162.0,220.2346,220.2346,220.0075,220.0075,2162.0
2021-04-14 15:50:00,232.54,232.76,232.43,232.76,76723.0,220.017,220.2251,219.9129,220.2251,76723.0
2021-04-15 09:30:00,234.26,234.45,233.75,234.37,12945.0,221.6443,221.8241,221.1618,221.7484,12945.0
2021-04-15 09:40:00,234.37,234.41,234.24,234.25,4556.0,221.7484,221.7863,221.6254,221.6349,4556.0
2021-04-15 09:50:00,234.24,234.32,234.13,234.24,3642.0,221.6254,221.7011,221.5214,221.6254,3642.0
2021-04-15 10:00:00,234.29,234.29,234.1,234.13,8689.0,221.6727,221.6727,221.493,221.5214,8689.0
2021-04-15 10:10:00,234.15,234.43,234.13,234.31,8328.0,221.5403,221.8052,221.5214,221.6917,8328.0
2021-04-15 10:20:00,234.36,234.5,234.36,234.48,19037.0,221.739,221.8714,221.739,221.8525,19037.0
2021-04-15 10:30:00,234.59,234.81,234.58,234.72,17843.0,221.9566,222.1647,221.9471,222.0796,17843.0
2021-04-15 10:40:00,234.71,234.82,234.65,234.72,1893.0,222.0701,222.1742,222.0133,222.0796,1893.0
2021-04-15 10:50:00,234.76,234.8,234.64,234.78,6040.0,222.1174,222.1553,222.0039,222.1363,6040.0
2021-04-15 11:00:00,234.79,235.06,234.79,234.98,3340.0,222.1458,222.4013,222.1458,222.3256,3340.0
2021-04-15 11:10:00,234.95,234.97,234.78,234.79,4502.0,222.2972,222.3161,222.1363,222.1458,4502.0
2021-04-15 11:20:00,234.79,234.8,234.64,234.65,3603.0,222.1458,222.1553,222.0039,222.0133,3603.0
2021-04-15 11:30:00,234.59,234.72,234.55,234.72,10728.0,221.9566,222.0796,221.9187,222.0796,10728.0
2021-04-15 11:40:00,234.67,234.76,234.6,234.76,119842.0,222.0323,222.1174,221.966,222.1174,119842.0
2021-04-15 11:50:00,234.77,234.79,234.71,234.71,7959.0,222.1269,222.1458,222.0701,222.0701,7959.0
2021-04-15 12:00:00,234.76,234.87,234.67,234.87,14306.0,222.1174,222.2215,222.0323,222.2215,14306.0
2021-04-15 12:10:00,234.86,234.94,234.82,234.88,31847.0,222.212,222.2877,222.1742,222.231,31847.0
2021-04-15 12:20:00,234.9,234.98,234.85,234.94,5762.0,222.2499,222.3256,222.2026,222.2877,5762.0
2021-04-15 12:30:00,234.96,235.08,234.96,235.07,8228.0,222.3067,222.4202,222.3067,222.4107,8228.0
2021-04-15 12:40:00,235.07,235.14,235.04,235.05,11748.0,222.4107,222.477,222.3823,222.3918,11748.0
2021-04-15 12:50:00,235.06,235.19,235.06,235.12,9902.0,222.4013,222.5243,222.4013,222.458,9902.0
2021-04-15 13:00:00,235.17,235.2,234.89,234.9,3334.0,222.5053,222.5337,222.2404,222.2499,3334.0
2021-04-15 13:10:00,234.85,234.95,234.83,234.94,3568.0,222.2026,222.2972,222.1837,222.2877,3568.0
2021-04-15 13:20:00,234.92,235.02,234.89,235.01,5518.0,222.2688,222.3634,222.2404,222.354,5518.0
2021-04-15 13:30:00,234.99,235.07,234.95,235.06,10216.0,222.335,222.4107,222.2972,222.4013,10216.0
2021-04-15 13:40:00,235.12,235.18,235.07,235.13,6643.0,222.458,222.5148,222.4107,222.4675,6643.0
2021-04-15 13:50:00,235.11,235.16,235.01,235.12,5636.0,222.4486,222.4959,222.354,222.458,5636.0
2021-04-15 14:00:00,235.1,235.21,235.08,235.08,8709.0,222.4391,222.5432,222.4202,222.4202,8709.0
2021-04-15 14:10:00,235.1,235.19,235.05,235.12,7091.0,222.4391,222.5243,222.3918,222.458,7091.0
2021-04-15 14:20:00,235.14,235.25,235.13,235.24,5825.0,222.477,222.581,222.4675,222.5716,5825.0
2021-04-15 14:30:00,235.27,235.27,235.15,235.25,4063.0,222.6,222.6,222.4864,222.581,4063.0
2021-04-15 14:40:00,235.23,235.23,235.01,235.01,5543.0,222.5621,222.5621,222.354,222.354,5543.0
2021-04-15 14:50:00,235.07,235.13,235.01,235.06,4543.0,222.4107,222.4675,222.354,222.4013,4543.0
2021-04-15 15:00:00,235.09,235.17,235.0,235.0,5040.0,222.4297,222.5053,222.3445,222.3445,5040.0
2021-04-15 15:10:00,234.99,235.01,234.84,235.01,6395.0,222.335,222.354,222.1931,222.354,6395.0
2021-04-15 15:20:00,235.01,235.03,234.82,234.83,7215.0,222.354,222.3729,222.1742,222.1837,7215.0
2021-04-15 15:30:00,234.85,235.08,234.85,235.07,19936.0,222.2026,222.4202,222.2026,222.4107,19936.0
2021-04-15 15:40:00,235.08,235.45,235.01,235.31,30579.0,222.4202,222.7703,222.354,222.6378,30579.0
2021-04-15 15:50:00,235.29,235.44,235.19,235.37,88819.0,222.6189,222.7608,222.5243,222.6946,88819.0
2021-04-16 09:30:00,236.04,236.21,235.76,235.78,14947.0,223.3285,223.4893,223.0636,223.0825,14947.0
2021-04-16 09:40:00,235.78,235.79,235.57,235.72,14296.0,223.0825,223.092,222.8838,223.0257,14296.0
2021-04-16 09:50:00,235.74,235.74,235.27,235.35,9767.0,223.0446,223.0446,222.6,222.6756,9767.0
2021-04-16 10:00:00,235.35,235.69,235.17,235.68,5165.0,222.6756,222.9973,222.5053,222.9879,5165.0
2021-04-16 10:10:00,235.69,235.73,235.6,235.73,2354.0,222.9973,223.0352,222.9122,223.0352,2354.0
2021-04-16 10:20:00,235.83,235.83,235.56,235.58,2393.0,223.1298,223.1298,222.8743,222.8933,2393.0
2021-04-16 10:30:00,235.51,235.58,235.49,235.52,1830.0,222.827,222.8933,222.8081,222.8365,1830.0
2021-04-16 10:40:00,235.7,235.88,235.7,235.86,1783.0,223.0068,223.1771,223.0068,223.1582,1783.0
2021-04-16 10:50:00,235.83,235.83,235.72,235.72,5004.0,223.1298,223.1298,223.0257,223.0257,5004.0
2021-04-16 11:00:00,235.7,235.83,235.66,235.83,991.0,223.0068,223.1298,222.969,223.1298,991.0
2021-04-16 11:10:00,235.82,235.82,235.56,235.68,47026.0,223.1203,223.1203,222.8743,222.9879,47026.0
2021-04-16 11:20:00,235.72,235.72,235.49,235.51,3235.0,223.0257,223.0257,222.8081,222.827,3235.0
2021-04-16 11:30:00,235.52,235.64,235.5,235.6,19125.0,222.8365,222.95,222.8176,222.9122,19125.0
2021-04-16 11:40:00,235.57,235.57,235.46,235.52,1110.0,222.8838,222.8838,222.7797,222.8365,1110.0
2021-04-16 11:50:00,235.58,235.62,235.54,235.58,2502.0,222.8933,222.9311,222.8554,222.8933,2502.0
2021-04-16 12:00:00,235.58,235.71,235.58,235.68,33895.0,222.8933,223.0163,222.8933,222.9879,33895.0
2021-04-16 12:10:00,235.66,235.76,235.62,235.72,2200.0,222.969,223.0636,222.9311,223.0257,2200.0
2021-04-16 12:20:00,235.72,235.78,235.69,235.77,469.0,223.0257,223.0825,222.9973,223.073,469.0
2021-04-16 12:30:00,235.76,235.76,235.69,235.75,9868.0,223.0636,223.0636,222.9973,223.0541,9868.0
2021-04-16 12:40:00,235.73,235.81,235.69,235.74,149752.0,223.0352,223.1109,222.9973,223.0446,149752.0
2021-04-16 12:50:00,235.69,235.7,235.57,235.62,2864.0,222.9973,223.0068,222.8838,222.9311,2864.0
2021-04-16 13:00:00,235.65,235.67,235.6,235.63,144524.0,222.9595,222.9784,222.9122,222.9406,144524.0
2021-04-16 13:10:00,235.6,235.68,235.59,235.67,1677.0,222.9122,222.9879,222.9027,222.9784,1677.0
2021-04-16 13:20:00,235.65,235.65,235.56,235.61,4327.0,222.9595,222.9595,222.8743,222.9216,4327.0
2021-04-16 13:30:00,235.61,235.66,235.59,235.66,2054.0,222.9216,222.969,222.9027,222.969,2054.0
2021-04-16 13:40:00,235.67,235.74,235.67,235.71,942.0,222.9784,223.0446,222.9784,223.0163,942.0
2021-04-16 13:50:00,235.67,235.67,235.56,235.56,1870.0,222.9784,222.9784,222.8743,222.8743,1870.0
2021-04-16 14:00:00,235.59,235.85,235.59,235.84,2588.0,222.9027,223.1487,222.9027,223.1393,2588.0
2021-04-16 14:10:00,235.88,235.94,235.86,235.86,3663.0,223.1771,223.2339,223.1582,223.1582,3663.0
2021-04-16 14:20:00,235.84,235.9,235.82,235.87,1154.0,223.1393,223.196,223.1203,223.1676,1154.0
2021-04-16 14:30:00,235.95,236.0,235.92,235.96,3205.0,223.2433,223.2906,223.215,223.2528,3205.0
2021-04-16 14:40:00,235.97,236.04,235.97,236.02,872.0,223.2623,223.3285,223.2623,223.3096,872.0
2021-04-16 14:50:00,236.08,236.12,236.07,236.12,3973.0,223.3663,223.4042,223.3569,223.4042,3973.0
2021-04-16 15:00:00,236.17,236.23,236.05,236.05,2299.0,223.4515,223.5083,223.338,223.338,2299.0
2021-04-16 15:10:00,236.08,236.13,236.02,236.08,4422.0,223.3663,223.4136,223.3096,223.3663,4422.0
2021-04-16 15:20:00,236.12,236.17,236.07,236.13,4581.0,223.4042,223.4515,223.3569,223.4136,4581.0
2021-04-16 15:30:00,236.15,236.3,236.12,236.29,5027.0,223.4326,223.5745,223.4042,223.565,5027.0
2021-04-16 15:40:00,236.34,236.34,236.1,236.21,4115.0,223.6123,223.6123,223.3853,223.4893,4115.0
2021-04-16 15:50:00,236.16,236.35,235.99,235.99,51940.0,223.442,223.6218,223.2812,223.2812,51940.0
2021-04-19 09:30:00,235.53,235.66,235.4,235.56,47954.0,222.846,222.969,222.723,222.8743,47954.0
2021-04-19 09:40:00,235.56,235.71,235.51,235.68,21158.0,222.8743,223.0163,222.827,222.9879,21158.0
2021-04-19 09:50:00,235.68,235.71,235.58,235.62,21278.0,222.9879,223.0163,222.8933,222.9311,21278.0
2021-04-19 10:00:00,235.6,235.62,234.71,234.8,23771.0,222.9122,222.9311,222.0701,222.1553,23771.0
2021-04-19 10:10:00,234.86,235.03,234.69,235.02,27827.0,222.212,222.3729,222.0512,222.3634,27827.0
2021-04-19 10:20:00,235.06,235.17,235.02,235.08,21440.0,222.4013,222.5053,222.3634,222.4202,21440.0
2021-04-19 10:30:00,235.08,235.17,235.04,235.07,28321.0,222.4202,222.5053,222.3823,222.4107,28321.0
2021-04-19 10:40:00,235.06,235.09,234.21,234.36,24247.0,222.4013,222.4297,221.597,221.739,24247.0
2021-04-19 10:50:00,234.36,234.85,234.33,234.73,13933.0,221.739,222.2026,221.7106,222.089,13933.0
2021-04-19 11:00:00,234.72,234.79,234.47,234.72,30058.0,222.0796,222.1458,221.843,222.0796,30058.0
2021-04-19 11:10:00,234.73,234.93,234.59,234.9,24049.0,222.089,222.2783,221.9566,222.2499,24049.0
2021-04-19 11:20:00,234.89,234.95,234.62,234.89,37213.0,222.2404,222.2972,221.985,222.2404,37213.0
2021-04-19 11:30:00,234.89,234.91,234.59,234.63,6724.0,222.2404,222.2593,221.9566,221.9944,6724.0
2021-04-19 11:40:00,234.65,234.65,234.17,234.45,5112.0,222.0133,222.0133,221.5592,221.8241,5112.0
2021-04-19 11:50:00,234.64,234.75,234.43,234.43,7753.0,222.0039,222.108,221.8052,221.8052,7753.0
2021-04-19 12:00:00,234.46,234.55,234.2,234.55,4175.0,221.8336,221.9187,221.5876,221.9187,4175.0
2021-04-19 12:10:00,234.58,234.64,234.41,234.61,17747.0,221.9471,222.0039,221.7863,221.9755,17747.0
2021-04-19 12:20:00,234.64,234.71,234.15,234.27,8607.0,222.0039,222.0701,221.5403,221.6538,8607.0
2021-04-19 12:30:00,234.31,234.31,234.09,234.09,4459.0,221.6917,221.6917,221.4835,221.4835,4459.0
2021-04-19 12:40:00,234.08,234.13,233.89,234.13,4079.0,221.474,221.5214,221.2943,221.5214,4079.0
2021-04-19 12:50:00,234.08,234.14,234.02,234.09,6790.0,221.474,221.5308,221.4173,221.4835,6790.0
2021-04-19 13:00:00,234.26,234.38,234.26,234.27,4783.0,221.6443,221.7579,221.6443,221.6538,4783.0
2021-04-19 13:10:00,234.3,234.52,234.3,234.5,2262.0,221.6822,221.8903,221.6822,221.8714,2262.0
2021-04-19 13:20:00,234.51,234.52,234.31,234.31,4123.0,221.8809,221.8903,221.6917,221.6917,4123.0
2021-04-19 13:30:00,234.31,234.6,234.31,234.59,7889.0,221.6917,221.966,221.6917,221.9566,7889.0
2021-04-19 13:40:00,234.56,234.56,234.47,234.49,1038.0,221.9282,221.9282,221.843,221.862,1038.0
2021-04-19 13:50:00,234.42,234.48,234.36,234.43,2118.0,221.7957,221.8525,221.739,221.8052,2118.0
2021-04-19 14:00:00,234.36,234.49,234.34,234.44,6530.0,221.739,221.862,221.72,221.8147,6530.0
2021-04-19 14:10:00,234.3,234.51,234.3,234.49,2749.0,221.6822,221.8809,221.6822,221.862,2749.0
2021-04-19 14:20:00,234.56,234.65,234.47,234.63,8887.0,221.9282,222.0133,221.843,221.9944,8887.0
2021-04-19 14:30:00,234.58,234.61,234.2,234.27,6154.0,221.9471,221.9755,221.5876,221.6538,6154.0
2021-04-19 14:40:00,234.27,234.63,234.26,234.63,12162.0,221.6538,221.9944,221.6443,221.9944,12162.0
2021-04-19 14:50:00,234.58,234.63,234.51,234.63,5902.0,221.9471,221.9944,221.8809,221.9944,5902.0
2021-04-19 15:00:00,234.55,234.68,234.47,234.54,4773.0,221.9187,222.0417,221.843,221.9093,4773.0
2021-04-19 15:10:00,234.61,234.61,234.25,234.3,3826.0,221.9755,221.9755,221.6349,221.6822,3826.0
2021-04-19 15:20:00,234.26,234.3,234.18,234.21,3910.0,221.6443,221.6822,221.5687,221.597,3910.0
2021-04-19 15:30:00,234.21,234.31,234.12,234.31,9974.0,221.597,221.6917,221.5119,221.6917,9974.0
2021-04-19 15:40:00,234.43,234.53,234.23,234.27,3569.0,221.8052,221.8998,221.616,221.6538,3569.0
2021-04-19 15:50:00,234.21,234.59,234.21,234.57,53434.0,221.597,221.9566,221.597,221.9377,53434.0
2021-04-20 09:30:00,234.12,234.37,233.92,234.29,10400.0,221.5119,221.7484,221.3227,221.6727,10400.0
2021-04-20 09:40:00,234.21,234.44,234.12,234.29,21441.0,221.597,221.8147,221.5119,221.6727,21441.0
2021-04-20 09:50:00,234.45,234.47,234.25,234.28,27539.0,221.8241,221.843,221.6349,221.6633,27539.0
2021-04-20 10:00:00,234.31,234.37,233.95,234.06,54487.0,221.6917,221.7484,221.351,221.4551,54487.0
2021-04-20 10:10:00,233.98,234.18,233.92,234.1,7298.0,221.3794,221.5687,221.3227,221.493,7298.0
2021-04-20 10:20:00,234.06,234.14,233.98,234.06,20698.0,221.4551,221.5308,221.3794,221.4551,20698.0
2021-04-20 10:30:00,233.92,233.93,233.61,233.7,19202.0,221.3227,221.3321,221.0294,221.1145,19202.0
2021-04-20 10:40:00,233.63,233.63,233.05,233.1,8507.0,221.0483,221.0483,220.4995,220.5468,8507.0
2021-04-20 10:50:00,232.96,233.02,232.62,233.02,17429.0,220.4144,220.4711,220.0927,220.4711,17429.0
2021-04-20 11:00:00,232.96,233.02,232.76,232.88,6195.0,220.4144,220.4711,220.2251,220.3387,6195.0
2021-04-20 11:10:00,232.92,232.95,232.52,232.52,28927.0,220.3765,220.4049,219.9981,219.9981,28927.0
2021-04-20 11:20:00,232.53,232.54,232.23,232.54,9378.0,220.0075,220.017,219.7237,220.017,9378.0
2021-04-20 11:30:00,232.39,232.4,231.97,232.21,8323.0,219.8751,219.8845,219.4777,219.7047,8323.0
2021-04-20 11:40:00,232.25,232.53,232.22,232.51,11131.0,219.7426,220.0075,219.7142,219.9886,11131.0
2021-04-20 11:50:00,232.49,232.56,232.34,232.52,2744.0,219.9697,220.0359,219.8277,219.9981,2744.0
2021-04-20 12:00:00,232.5,232.67,232.43,232.61,6407.0,219.9791,220.14,219.9129,220.0832,6407.0
2021-04-20 12:10:00,232.63,232.89,232.63,232.89,2720.0,220.1021,220.3481,220.1021,220.3481,2720.0
2021-04-20 12:20:00,232.9,232.96,232.81,232.81,44815.0,220.3576,220.4144,220.2724,220.2724,44815.0
2021-04-20 12:30:00,232.83,232.86,232.7,232.76,25988.0,220.2914,220.3197,220.1684,220.2251,25988.0
2021-04-20 12:40:00,232.68,232.69,232.49,232.5,11343.0,220.1494,220.1589,219.9697,219.9791,11343.0
2021-04-20 12:50:00,232.49,232.77,232.44,232.76,7737.0,219.9697,220.2346,219.9224,220.2251,7737.0
2021-04-20 13:00:00,232.68,232.74,232.57,232.6,11642.0,220.1494,220.2062,220.0454,220.0737,11642.0
2021-04-20 13:10:00,232.55,232.76,232.53,232.73,2919.0,220.0264,220.2251,220.0075,220.1967,2919.0
2021-04-20 13:20:00,232.62,232.62,232.33,232.33,4462.0,220.0927,220.0927,219.8183,219.8183,4462.0
2021-04-20 13:30:00,232.31,232.43,232.28,232.42,2842.0,219.7994,219.9129,219.771,219.9034,2842.0
2021-04-20 13:40:00,232.49,232.54,232.37,232.51,14278.0,219.9697,220.017,219.8561,219.9886,14278.0
2021-04-20 13:50:00,232.53,232.7,232.49,232.69,7381.0,220.0075,220.1684,219.9697,220.1589,7381.0
2021-04-20 14:00:00,232.65,232.77,232.6,232.75,4513.0,220.1211,220.2346,220.0737,220.2157,4513.0
2021-04-20 14:10:00,232.7,232.71,232.61,232.61,2252.0,220.1684,220.1778,220.0832,220.0832,2252.0
2021-04-20 14:20:00,232.73,232.73,232.47,232.47,7044.0,220.1967,220.1967,219.9507,219.9507,7044.0
2021-04-20 14:30:00,232.44,232.44,232.16,232.22,4411.0,219.9224,219.9224,219.6574,219.7142,4411.0
2021-04-20 14:40:00,232.22,232.33,232.21,232.32,5342.0,219.7142,219.8183,219.7047,219.8088,5342.0
2021-04-20 14:50:00,232.42,232.47,232.01,232.05,8947.0,219.9034,219.9507,219.5155,219.5534,8947.0
2021-04-20 15:00:00,232.17,232.53,232.16,232.53,5824.0,219.6669,220.0075,219.6574,220.0075,5824.0
2021-04-20 15:10:00,232.51,232.72,232.51,232.59,8287.0,219.9886,220.1873,219.9886,220.0643,8287.0
2021-04-20 15:20:00,232.6,232.72,232.6,232.7,11188.0,220.0737,220.1873,220.0737,220.1684,11188.0
2021-04-20 15:30:00,232.65,232.87,232.65,232.78,7580.0,220.1211,220.3292,220.1211,220.2441,7580.0
2021-04-20 15:40:00,232.8,233.11,232.8,233.02,10516.0,220.263,220.5563,220.263,220.4711,10516.0
2021-04-20 15:50:00,233.08,233.08,232.81,232.81,17059.0,220.5279,220.5279,220.2724,220.2724,17059.0
2021-04-21 09:30:00,232.48,232.63,232.35,232.51,26936.0,219.9602,220.1021,219.8372,219.9886,26936.0
2021-04-21 09:40:00,232.37,232.94,232.37,232.94,1595.0,219.8561,220.3954,219.8561,220.3954,1595.0
2021-04-21 09:50:00,233.3,233.46,233.29,233.46,13681.0,220.736,220.8874,220.7266,220.8874,13681.0
2021-04-21 10:00:00,233.62,233.69,233.45,233.58,9595.0,221.0388,221.105,220.878,221.001,9595.0
2021-04-21 10:10:00,233.59,233.69,233.53,233.69,4395.0,221.0104,221.105,220.9537,221.105,4395.0
2021-04-21 10:20:00,233.52,234.03,233.52,233.99,1329.0,220.9442,221.4267,220.9442,221.3889,1329.0
2021-04-21 10:30:00,233.98,233.98,233.7,233.78,6506.0,221.3794,221.3794,221.1145,221.1902,6506.0
2021-04-21 10:40:00,233.8,233.98,233.8,233.94,2615.0,221.2091,221.3794,221.2091,221.3416,2615.0
2021-04-21 10:50:00,233.84,233.91,233.75,233.83,3904.0,221.247,221.3132,221.1618,221.2375,3904.0
2021-04-21 11:00:00,233.85,234.08,233.85,233.96,5020.0,221.2564,221.474,221.2564,221.3605,5020.0
2021-04-21 11:10:00,233.95,234.19,233.95,234.15,54121.0,221.351,221.5781,221.351,221.5403,54121.0
2021-04-21 11:20:00,234.14,234.16,234.04,234.06,1600.0,221.5308,221.5497,221.4362,221.4551,1600.0
2021-04-21 11:30:00,234.13,234.3,234.12,234.19,6851.0,221.5214,221.6822,221.5119,221.5781,6851.0
2021-04-21 11:40:00,234.26,234.35,234.23,234.31,20604.0,221.6443,221.7295,221.616,221.6917,20604.0
2021-04-21 11:50:00,234.33,234.54,234.3,234.5,7213.0,221.7106,221.9093,221.6822,221.8714,7213.0
2021-04-21 12:00:00,234.52,234.53,234.46,234.49,2256.0,221.8903,221.8998,221.8336,221.862,2256.0
2021-04-21 12:10:00,234.48,234.48,234.43,234.46,1002.0,221.8525,221.8525,221.8052,221.8336,1002.0
2021-04-21 12:20:00,234.49,234.49,234.34,234.34,2260.0,221.862,221.862,221.72,221.72,2260.0
2021-04-21 12:30:00,234.39,234.39,234.31,234.37,2000.0,221.7673,221.7673,221.6917,221.7484,2000.0
2021-04-21 12:40:00,234.37,234.42,234.29,234.29,8623.0,221.7484,221.7957,221.6727,221.6727,8623.0
2021-04-21 12:50:00,234.3,234.33,234.21,234.24,22950.0,221.6822,221.7106,221.597,221.6254,22950.0
2021-04-21 13:00:00,234.32,234.42,234.27,234.42,1239.0,221.7011,221.7957,221.6538,221.7957,1239.0
2021-04-21 13:10:00,234.45,234.46,234.41,234.45,1500.0,221.8241,221.8336,221.7863,221.8241,1500.0
2021-04-21 13:20:00,234.5,234.54,234.42,234.43,4241.0,221.8714,221.9093,221.7957,221.8052,4241.0
2021-04-21 13:30:00,234.49,234.51,234.44,234.47,2505.0,221.862,221.8809,221.8147,221.843,2505.0
2021-04-21 13:40:00,234.47,234.5,234.44,234.46,1200.0,221.843,221.8714,221.8147,221.8336,1200.0
2021-04-21 13:50:00,234.45,234.53,234.45,234.53,3689.0,221.8241,221.8998,221.8241,221.8998,3689.0
2021-04-21 14:00:00,234.54,234.67,234.54,234.64,9384.0,221.9093,222.0323,221.9093,222.0039,9384.0
2021-04-21 14:10:00,234.64,234.72,234.61,234.62,3626.0,222.0039,222.0796,221.9755,221.985,3626.0
2021-04-21 14:20:00,234.64,234.64,234.51,234.56,48337.0,222.0039,222.0039,221.8809,221.9282,48337.0
2021-04-21 14:30:00,234.59,234.66,234.58,234.63,2927.0,221.9566,222.0228,221.9471,221.9944,2927.0
2021-04-21 14:40:00,234.6,234.62,234.46,234.48,3739.0,221.966,221.985,221.8336,221.8525,3739.0
2021-04-21 14:50:00,234.5,234.55,234.46,234.52,27283.0,221.8714,221.9187,221.8336,221.8903,27283.0
2021-04-21 15:00:00,234.51,234.56,234.47,234.51,19765.0,221.8809,221.9282,221.843,221.8809,19765.0
2021-04-21 15:10:00,234.5,234.66,234.5,234.61,3895.0,221.8714,222.0228,221.8714,221.9755,3895.0
2021-04-21 15:20:00,234.64,234.67,234.62,234.62,9521.0,222.0039,222.0323,221.985,221.985,9521.0
2021-04-21 15:30:00,234.69,235.05,234.64,234.95,14711.0,222.0512,222.3918,222.0039,222.2972,14711.0
2021-04-21 15:40:00,234.96,235.2,234.94,235.17,8162.0,222.3067,222.5337,222.2877,222.5053,8162.0
2021-04-21 15:50:00,235.2,235.26,235.04,235.19,25920.0,222.5337,222.5905,222.3823,222.5243,25920.0
2021-04-22 09:30:00,235.15,235.15,234.69,234.73,18392.0,222.4864,222.4864,222.0512,222.089,18392.0
2021-04-22 09:40:00,234.63,234.7,234.48,234.6,4583.0,221.9944,222.0607,221.8525,221.966,4583.0
2021-04-22 09:50:00,234.73,234.87,234.54,234.87,3069.0,222.089,222.2215,221.9093,222.2215,3069.0
2021-04-22 10:00:00,234.73,234.94,234.47,234.94,6587.0,222.089,222.2877,221.843,222.2877,6587.0
2021-04-22 10:10:00,234.88,234.97,234.68,234.83,3266.0,222.231,222.3161,222.0417,222.1837,3266.0
2021-04-22 10:20:00,234.79,234.98,234.76,234.93,6838.0,222.1458,222.3256,222.1174,222.2783,6838.0
2021-04-22 10:30:00,234.89,235.25,234.89,235.19,5567.0,222.2404,222.581,222.2404,222.5243,5567.0
2021-04-22 10:40:00,235.21,235.31,235.12,235.27,3210.0,222.5432,222.6378,222.458,222.6,3210.0
2021-04-22 10:50:00,235.28,235.4,235.16,235.21,16847.0,222.6094,222.723,222.4959,222.5432,16847.0
2021-04-22 11:00:00,235.26,235.43,235.21,235.42,2691.0,222.5905,222.7513,222.5432,222.7419,2691.0
2021-04-22 11:10:00,235.38,235.4,235.32,235.4,2668.0,222.704,222.723,222.6473,222.723,2668.0
2021-04-22 11:20:00,235.4,235.46,235.33,235.38,3832.0,222.723,222.7797,222.6567,222.704,3832.0
2021-04-22 11:30:00,235.27,235.61,235.21,235.49,4880.0,222.6,222.9216,222.5432,222.8081,4880.0
2021-04-22 11:40:00,235.47,235.51,235.42,235.46,1200.0,222.7892,222.827,222.7419,222.7797,1200.0
2021-04-22 11:50:00,235.45,235.54,235.43,235.45,3803.0,222.7703,222.8554,222.7513,222.7703,3803.0
2021-04-22 12:00:00,235.44,235.45,235.31,235.34,47200.0,222.7608,222.7703,222.6378,222.6662,47200.0
2021-04-22 12:10:00,235.31,235.46,235.27,235.46,3379.0,222.6378,222.7797,222.6,222.7797,3379.0
2021-04-22 12:20:00,235.5,235.59,235.49,235.59,740.0,222.8176,222.9027,222.8081,222.9027,740.0
2021-04-22 12:30:00,235.61,235.74,235.61,235.73,7300.0,222.9216,223.0446,222.9216,223.0352,7300.0
2021-04-22 12:40:00,235.75,235.75,235.66,235.72,1545.0,223.0541,223.0541,222.969,223.0257,1545.0
2021-04-22 12:50:00,235.73,235.84,235.71,235.83,1359.0,223.0352,223.1393,223.0163,223.1298,1359.0
2021-04-22 13:00:00,235.85,235.85,234.68,234.72,5143.0,223.1487,223.1487,222.0417,222.0796,5143.0
2021-04-22 13:10:00,234.7,234.7,233.77,233.77,4296.0,222.0607,222.0607,221.1807,221.1807,4296.0
2021-04-22 13:20:00,233.71,234.7,233.71,234.7,6872.0,221.124,222.0607,221.124,222.0607,6872.0
2021-04-22 13:30:00,234.61,234.68,234.34,234.46,4838.0,221.9755,222.0417,221.72,221.8336,4838.0
2021-04-22 13:40:00,234.08,234.08,233.3,233.44,3226.0,221.474,221.474,220.736,220.8685,3226.0
2021-04-22 13:50:00,233.32,233.44,232.87,233.01,6013.0,220.755,220.8685,220.3292,220.4617,6013.0
2021-04-22 14:00:00,232.73,233.13,232.61,233.13,10084.0,220.1967,220.5752,220.0832,220.5752,10084.0
2021-04-22 14:10:00,233.09,233.36,232.99,233.28,9046.0,220.5374,220.7928,220.4427,220.7171,9046.0
2021-04-22 14:20:00,233.39,233.75,233.15,233.75,12185.0,220.8212,221.1618,220.5941,221.1618,12185.0
2021-04-22 14:30:00,233.7,233.77,233.57,233.67,24394.0,221.1145,221.1807,220.9915,221.0861,24394.0
2021-04-22 14:40:00,233.63,233.94,233.62,233.74,4136.0,221.0483,221.3416,221.0388,221.1524,4136.0
2021-04-22 14:50:00,233.61,233.9,233.61,233.7,2176.0,221.0294,221.3037,221.0294,221.1145,2176.0
2021-04-22 15:00:00,233.65,233.94,233.25,233.3,8739.0,221.0672,221.3416,220.6887,220.736,8739.0
2021-04-22 15:10:00,233.36,233.43,233.04,233.13,6802.0,220.7928,220.859,220.4901,220.5752,6802.0
2021-04-22 15:20:00,233.1,233.21,232.98,233.19,2999.0,220.5468,220.6509,220.4333,220.632,2999.0
2021-04-22 15:30:00,233.18,233.55,233.18,233.36,7381.0,220.6225,220.9726,220.6225,220.7928,7381.0
2021-04-22 15:40:00,233.49,233.65,233.22,233.27,17415.0,220.9158,221.0672,220.6604,220.7077,17415.0
2021-04-22 15:50:00,233.23,233.49,233.22,233.26,13643.0,220.6698,220.9158,220.6604,220.6982,13643.0
2021-04-23 09:30:00,233.65,234.0,233.59,233.87,6138.0,221.0672,221.3984,221.0104,221.2754,6138.0
2021-04-23 09:40:00,233.85,233.96,233.85,233.9,900.0,221.2564,221.3605,221.2564,221.3037,900.0
2021-04-23 09:50:00,234.06,234.36,234.06,234.35,5078.0,221.4551,221.739,221.4551,221.7295,5078.0
2021-04-23 10:00:00,234.44,234.56,234.39,234.53,2277.0,221.8147,221.9282,221.7673,221.8998,2277.0
2021-04-23 10:10:00,234.54,234.59,234.44,234.44,2671.0,221.9093,221.9566,221.8147,221.8147,2671.0
2021-04-23 10:20:00,234.47,234.52,234.47,234.52,1912.0,221.843,221.8903,221.843,221.8903,1912.0
2021-04-23 10:30:00,234.5,234.97,234.47,234.9,2812.0,221.8714,222.3161,221.843,222.2499,2812.0
2021-04-23 10:40:00,234.91,235.05,234.84,234.95,6814.0,222.2593,222.3918,222.1931,222.2972,6814.0
2021-04-23 10:50:00,234.99,235.22,234.98,235.22,2155.0,222.335,222.5527,222.3256,222.5527,2155.0
2021-04-23 11:00:00,235.29,235.31,235.18,235.2,1863.0,222.6189,222.6378,222.5148,222.5337,1863.0
2021-04-23 11:10:00,235.21,235.5,235.21,235.5,1713.0,222.5432,222.8176,222.5432,222.8176,1713.0
2021-04-23 11:20:00,235.5,235.54,235.44,235.44,1864.0,222.8176,222.8554,222.7608,222.7608,1864.0
2021-04-23 11:30:00,235.49,235.51,235.46,235.5,1124.0,222.8081,222.827,222.7797,222.8176,1124.0
2021-04-23 11:40:00,235.5,235.61,235.39,235.61,1113.0,222.8176,222.9216,222.7135,222.9216,1113.0
2021-04-23 11:50:00,235.6,235.66,235.56,235.56,2454.0,222.9122,222.969,222.8743,222.8743,2454.0
2021-04-23 12:00:00,235.58,235.68,235.55,235.62,1277.0,222.8933,222.9879,222.8649,222.9311,1277.0
2021-04-23 12:10:00,235.65,235.68,235.62,235.66,3100.0,222.9595,222.9879,222.9311,222.969,3100.0
2021-04-23 12:20:00,235.66,235.67,235.56,235.56,6692.0,222.969,222.9784,222.8743,222.8743,6692.0
2021-04-23 12:30:00,235.56,235.71,235.56,235.65,1297.0,222.8743,223.0163,222.8743,222.9595,1297.0
2021-04-23 12:40:00,235.71,236.02,235.71,236.02,2895.0,223.0163,223.3096,223.0163,223.3096,2895.0
2021-04-23 12:50:00,236.04,236.06,235.95,235.96,2662.0,223.3285,223.3474,223.2433,223.2528,2662.0
2021-04-23 13:00:00,235.92,236.0,235.92,235.99,863.0,223.215,223.2906,223.215,223.2812,863.0
2021-04-23 13:10:00,235.99,236.01,235.96,235.97,1839.0,223.2812,223.3001,223.2528,223.2623,1839.0
2021-04-23 13:20:00,235.96,235.98,235.9,235.98,3676.0,223.2528,223.2717,223.196,223.2717,3676.0
2021-04-23 13:30:00,235.99,236.08,235.99,236.06,4605.0,223.2812,223.3663,223.2812,223.3474,4605.0
2021-04-23 13:40:00,236.12,236.15,236.04,236.04,3442.0,223.4042,223.4326,223.3285,223.3285,3442.0
2021-04-23 13:50:00,236.02,236.02,235.96,235.97,4854.0,223.3096,223.3096,223.2528,223.2623,4854.0
2021-04-23 14:00:00,235.98,236.06,235.95,236.03,3831.0,223.2717,223.3474,223.2433,223.319,3831.0
2021-04-23 14:10:00,236.07,236.1,235.94,235.94,1710.0,223.3569,223.3853,223.2339,223.2339,1710.0
2021-04-23 14:20:00,235.95,235.96,235.84,235.96,3972.0,223.2433,223.2528,223.1393,223.2528,3972.0
2021-04-23 14:30:00,235.99,236.03,235.94,236.03,3546.0,223.2812,223.319,223.2339,223.319,3546.0
2021-04-23 14:40:00,236.03,236.1,236.03,236.1,4285.0,223.319,223.3853,223.319,223.3853,4285.0
2021-04-23 14:50:00,236.16,236.28,236.16,236.2,3006.0,223.442,223.5556,223.442,223.4799,3006.0
2021-04-23 15:00:00,236.21,236.26,236.11,236.26,2705.0,223.4893,223.5366,223.3947,223.5366,2705.0
2021-04-23 15:10:00,236.2,236.3,236.2,236.3,5451.0,223.4799,223.5745,223.4799,223.5745,5451.0
2021-04-23 15:20:00,236.31,236.47,236.31,236.43,4166.0,223.584,223.7353,223.584,223.6975,4166.0
2021-04-23 15:30:00,236.46,236.66,236.45,236.57,2984.0,223.7259,223.9151,223.7164,223.8299,2984.0
2021-04-23 15:40:00,236.48,236.5,236.1,236.15,20537.0,223.7448,223.7637,223.3853,223.4326,20537.0
2021-04-23 15:50:00,236.21,236.21,235.81,235.83,20520.0,223.4893,223.4893,223.1109,223.1298,20520.0
2021-04-26 09:30:00,236.34,236.56,236.17,236.52,10203.0,223.6123,223.8205,223.4515,223.7826,10203.0
2021-04-26 09:40:00,236.58,236.6,236.57,236.57,300.0,223.8394,223.8583,223.8299,223.8299,300.0
2021-04-26 09:50:00,236.49,236.49,236.14,236.49,3570.0,223.7543,223.7543,223.4231,223.7543,3570.0
2021-04-26 10:00:00,236.46,236.69,236.45,236.67,10001.0,223.7259,223.9435,223.7164,223.9246,10001.0
2021-04-26 10:10:00,236.6,236.69,236.42,236.47,16231.0,223.8583,223.9435,223.688,223.7353,16231.0
2021-04-26 10:20:00,236.56,236.66,236.51,236.51,2606.0,223.8205,223.9151,223.7732,223.7732,2606.0
2021-04-26 10:30:00,236.49,236.55,236.49,236.55,4379.0,223.7543,223.811,223.7543,223.811,4379.0
2021-04-26 10:40:00,236.54,236.56,236.47,236.55,8817.0,223.8016,223.8205,223.7353,223.811,8817.0
2021-04-26 10:50:00,236.62,236.65,236.51,236.55,157921.0,223.8773,223.9056,223.7732,223.811,157921.0
2021-04-26 11:00:00,236.55,236.74,236.54,236.68,5638.0,223.811,223.9908,223.8016,223.934,5638.0
2021-04-26 11:10:00,236.67,236.75,236.64,236.7,5723.0,223.9246,224.0003,223.8962,223.9529,5723.0
2021-04-26 11:20:00,236.69,236.73,236.68,236.72,2656.0,223.9435,223.9813,223.934,223.9719,2656.0
2021-04-26 11:30:00,236.68,236.71,236.63,236.64,227040.0,223.934,223.9624,223.8867,223.8962,227040.0
2021-04-26 11:40:00,236.64,236.65,236.49,236.49,881.0,223.8962,223.9056,223.7543,223.7543,881.0
2021-04-26 11:50:00,236.49,236.59,236.49,236.56,2824.0,223.7543,223.8489,223.7543,223.8205,2824.0
2021-04-26 12:00:00,236.57,236.57,236.37,236.38,6177.0,223.8299,223.8299,223.6407,223.6502,6177.0
2021-04-26 12:10:00,236.4,236.41,236.37,236.39,650.0,223.6691,223.6786,223.6407,223.6596,650.0
2021-04-26 12:20:00,236.42,236.47,236.35,236.37,1465.0,223.688,223.7353,223.6218,223.6407,1465.0
2021-04-26 12:30:00,236.41,236.53,236.4,236.53,5141.0,223.6786,223.7921,223.6691,223.7921,5141.0
2021-04-26 12:40:00,236.52,236.61,236.51,236.56,1962.0,223.7826,223.8678,223.7732,223.8205,1962.0
2021-04-26 12:50:00,236.53,236.57,236.5,236.56,822.0,223.7921,223.8299,223.7637,223.8205,822.0
2021-04-26 13:00:00,236.54,236.55,236.52,236.52,980.0,223.8016,223.811,223.7826,223.7826,980.0
2021-04-26 13:10:00,236.52,236.52,236.47,236.48,1521.0,223.7826,223.7826,223.7353,223.7448,1521.0
2021-04-26 13:20:00,236.39,236.44,236.38,236.39,3276.0,223.6596,223.7069,223.6502,223.6596,3276.0
2021-04-26 13:30:00,236.44,236.47,236.43,236.43,2610.0,223.7069,223.7353,223.6975,223.6975,2610.0
2021-04-26 13:40:00,236.39,236.53,236.37,236.53,2376.0,223.6596,223.7921,223.6407,223.7921,2376.0
2021-04-26 13:50:00,236.57,236.62,236.52,236.61,3114.0,223.8299,223.8773,223.7826,223.8678,3114.0
2021-04-26 14:00:00,236.61,236.68,236.61,236.67,8129.0,223.8678,223.934,223.8678,223.9246,8129.0
2021-04-26 14:10:00,236.64,236.67,236.6,236.66,4736.0,223.8962,223.9246,223.8583,223.9151,4736.0
2021-04-26 14:20:00,236.68,236.7,236.66,236.69,987.0,223.934,223.9529,223.9151,223.9435,987.0
2021-04-26 14:30:00,236.74,236.76,236.63,236.69,8045.0,223.9908,224.0097,223.8867,223.9435,8045.0
2021-04-26 14:40:00,236.71,236.74,236.7,236.74,861.0,223.9624,223.9908,223.9529,223.9908,861.0
2021-04-26 14:50:00,236.8,236.8,236.77,236.8,900.0,224.0476,224.0476,224.0192,224.0476,900.0
2021-04-26 15:00:00,236.84,236.84,236.74,236.78,614.0,224.0854,224.0854,223.9908,224.0286,614.0
2021-04-26 15:10:00,236.85,236.86,236.81,236.86,1410.0,224.0949,224.1043,224.057,224.1043,1410.0
2021-04-26 15:20:00,236.86,236.91,236.61,236.61,7978.0,224.1043,224.1516,223.8678,223.8678,7978.0
2021-04-26 15:30:00,236.33,236.61,236.25,236.59,3114.0,223.6029,223.8678,223.5272,223.8489,3114.0
2021-04-26 15:40:00,236.63,236.67,236.39,236.43,8924.0,223.8867,223.9246,223.6596,223.6975,8924.0
2021-04-26 15:50:00,236.33,236.62,236.33,236.57,11026.0,223.6029,223.8773,223.6029,223.8299,11026.0
2021-04-27 09:30:00,236.67,236.85,236.36,236.41,14233.0,223.9246,224.0949,223.6313,223.6786,14233.0
2021-04-27 09:40:00,236.27,236.3,236.13,236.17,8415.0,223.5461,223.5745,223.4136,223.4515,8415.0
2021-04-27 09:50:00,236.11,236.26,236.11,236.24,1100.0,223.3947,223.5366,223.3947,223.5177,1100.0
2021-04-27 10:00:00,236.11,236.3,235.92,236.29,1854.0,223.3947,223.5745,223.215,223.565,1854.0
2021-04-27 10:10:00,236.33,236.33,235.84,236.11,4701.0,223.6029,223.6029,223.1393,223.3947,4701.0
2021-04-27 10:20:00,236.03,236.22,236.01,236.21,2379.0,223.319,223.4988,223.3001,223.4893,2379.0
2021-04-27 10:30:00,236.3,236.3,236.06,236.06,300.0,223.5745,223.5745,223.3474,223.3474,300.0
2021-04-27 10:40:00,236.04,236.35,236.04,236.35,3580.0,223.3285,223.6218,223.3285,223.6218,3580.0
2021-04-27 10:50:00,236.38,236.42,236.37,236.39,1234.0,223.6502,223.688,223.6407,223.6596,1234.0
2021-04-27 11:00:00,236.35,236.43,236.27,236.36,2070.0,223.6218,223.6975,223.5461,223.6313,2070.0
2021-04-27 11:10:00,236.45,236.48,236.39,236.39,2861.0,223.7164,223.7448,223.6596,223.6596,2861.0
2021-04-27 11:20:00,236.39,236.45,236.36,236.41,41278.0,223.6596,223.7164,223.6313,223.6786,41278.0
2021-04-27 11:30:00,236.43,236.5,236.35,236.35,25076.0,223.6975,223.7637,223.6218,223.6218,25076.0
2021-04-27 11:40:00,236.48,236.52,236.48,236.5,1904.0,223.7448,223.7826,223.7448,223.7637,1904.0
2021-04-27 11:50:00,236.41,236.59,236.41,236.59,4643.0,223.6786,223.8489,223.6786,223.8489,4643.0
2021-04-27 12:00:00,236.62,236.67,236.62,236.64,11296.0,223.8773,223.9246,223.8773,223.8962,11296.0
2021-04-27 12:10:00,236.62,236.63,236.55,236.58,2019.0,223.8773,223.8867,223.811,223.8394,2019.0
2021-04-27 12:20:00,236.61,236.63,236.58,236.63,2852.0,223.8678,223.8867,223.8394,223.8867,2852.0
2021-04-27 12:30:00,236.61,236.61,236.59,236.59,493.0,223.8678,223.8678,223.8489,223.8489,493.0
2021-04-27 12:40:00,236.51,236.53,236.45,236.45,2386.0,223.7732,223.7921,223.7164,223.7164,2386.0
2021-04-27 12:50:00,236.49,236.49,236.27,236.34,2712.0,223.7543,223.7543,223.5461,223.6123,2712.0
2021-04-27 13:00:00,236.3,236.42,236.3,236.36,768.0,223.5745,223.688,223.5745,223.6313,768.0
2021-04-27 13:10:00,236.48,236.52,236.45,236.5,10309.0,223.7448,223.7826,223.7164,223.7637,10309.0
2021-04-27 13:20:00,236.52,236.53,236.45,236.46,1239.0,223.7826,223.7921,223.7164,223.7259,1239.0
2021-04-27 13:30:00,236.44,236.49,236.38,236.47,1498.0,223.7069,223.7543,223.6502,223.7353,1498.0
2021-04-27 13:40:00,236.54,236.54,236.44,236.44,2615.0,223.8016,223.8016,223.7069,223.7069,2615.0
2021-04-27 13:50:00,236.47,236.5,236.46,236.49,1367.0,223.7353,223.7637,223.7259,223.7543,1367.0
2021-04-27 14:00:00,236.46,236.49,236.3,236.36,1712.0,223.7259,223.7543,223.5745,223.6313,1712.0
2021-04-27 14:10:00,236.4,236.46,236.4,236.46,1342.0,223.6691,223.7259,223.6691,223.7259,1342.0
2021-04-27 14:20:00,236.44,236.52,236.36,236.5,6252.0,223.7069,223.7826,223.6313,223.7637,6252.0
2021-04-27 14:30:00,236.54,236.65,236.53,236.65,2984.0,223.8016,223.9056,223.7921,223.9056,2984.0
2021-04-27 14:40:00,236.68,236.68,236.62,236.63,3025.0,223.934,223.934,223.8773,223.8867,3025.0
2021-04-27 14:50:00,236.58,236.6,236.54,236.56,3395.0,223.8394,223.8583,223.8016,223.8205,3395.0
2021-04-27 15:00:00,236.49,236.62,236.45,236.45,1283.0,223.7543,223.8773,223.7164,223.7164,1283.0
2021-04-27 15:10:00,236.4,236.63,236.39,236.63,4776.0,223.6691,223.8867,223.6596,223.8867,4776.0
2021-04-27 15:20:00,236.61,236.69,236.6,236.64,1567.0,223.8678,223.9435,223.8583,223.8962,1567.0
2021-04-27 15:30:00,236.63,236.77,236.57,236.76,2265.0,223.8867,224.0192,223.8299,224.0097,2265.0
2021-04-27 15:40:00,236.78,236.78,236.62,236.73,5841.0,224.0286,224.0286,223.8773,223.9813,5841.0
2021-04-27 15:50:00,236.69,236.74,236.45,236.45,10866.0,223.9435,223.9908,223.7164,223.7164,10866.0
2021-04-28 09:30:00,236.54,236.58,236.26,236.39,27106.0,223.8016,223.8394,223.5366,223.6596,27106.0
2021-04-28 09:40:00,236.49,236.6,236.49,236.6,883.0,223.7543,223.8583,223.7543,223.8583,883.0
2021-04-28 09:50:00,236.73,236.91,236.65,236.9,5462.0,223.9813,224.1516,223.9056,224.1422,5462.0
2021-04-28 10:00:00,236.91,236.92,236.75,236.88,20810.0,224.1516,224.1611,224.0003,224.1233,20810.0
2021-04-28 10:10:00,236.82,236.92,236.8,236.89,4507.0,224.0665,224.1611,224.0476,224.1327,4507.0
2021-04-28 10:20:00,236.92,236.92,236.78,236.81,7081.0,224.1611,224.1611,224.0286,224.057,7081.0
2021-04-28 10:30:00,236.83,236.84,236.58,236.69,4379.0,224.0759,224.0854,223.8394,223.9435,4379.0
2021-04-28 10:40:00,236.7,236.8,236.69,236.77,4598.0,223.9529,224.0476,223.9435,224.0192,4598.0
2021-04-28 10:50:00,236.8,236.81,236.73,236.8,5348.0,224.0476,224.057,223.9813,224.0476,5348.0
2021-04-28 11:00:00,236.77,236.77,236.66,236.7,1528.0,224.0192,224.0192,223.9151,223.9529,1528.0
2021-04-28 11:10:00,236.74,236.74,236.54,236.64,4323.0,223.9908,223.9908,223.8016,223.8962,4323.0
2021-04-28 11:20:00,236.69,236.69,236.59,236.65,4477.0,223.9435,223.9435,223.8489,223.9056,4477.0
2021-04-28 11:30:00,236.66,236.69,236.57,236.69,4582.0,223.9151,223.9435,223.8299,223.9435,4582.0
2021-04-28 11:40:00,236.66,236.66,236.42,236.43,12664.0,223.9151,223.9151,223.688,223.6975,12664.0
2021-04-28 11:50:00,236.39,236.43,236.32,236.38,4745.0,223.6596,223.6975,223.5934,223.6502,4745.0
2021-04-28 12:00:00,236.32,236.54,236.25,236.54,11902.0,223.5934,223.8016,223.5272,223.8016,11902.0
2021-04-28 12:10:00,236.55,236.55,236.48,236.54,46261.0,223.811,223.811,223.7448,223.8016,46261.0
2021-04-28 12:20:00,236.54,236.55,236.49,236.52,30455.0,223.8016,223.811,223.7543,223.7826,30455.0
2021-04-28 12:30:00,236.53,236.59,236.48,236.58,5607.0,223.7921,223.8489,223.7448,223.8394,5607.0
2021-04-28 12:40:00,236.59,236.62,236.53,236.62,5766.0,223.8489,223.8773,223.7921,223.8773,5766.0
2021-04-28 12:50:00,236.63,236.66,236.56,236.57,4717.0,223.8867,223.9151,223.8205,223.8299,4717.0
2021-04-28 13:00:00,236.6,236.61,236.53,236.57,3717.0,223.8583,223.8678,223.7921,223.8299,3717.0
2021-04-28 13:10:00,236.58,236.61,236.54,236.58,2053.0,223.8394,223.8678,223.8016,223.8394,2053.0
2021-04-28 13:20:00,236.57,236.61,236.53,236.6,94350.0,223.8299,223.8678,223.7921,223.8583,94350.0
2021-04-28 13:30:00,236.59,236.61,236.49,236.5,51653.0,223.8489,223.8678,223.7543,223.7637,51653.0
2021-04-28 13:40:00,236.52,236.52,236.42,236.46,2837.0,223.7826,223.7826,223.688,223.7259,2837.0
2021-04-28 13:50:00,236.4,236.41,236.26,236.29,6645.0,223.6691,223.6786,223.5366,223.565,6645.0
2021-04-28 14:00:00,236.34,236.78,236.11,236.44,11294.0,223.6123,224.0286,223.3947,223.7069,11294.0
2021-04-28 14:10:00,236.41,236.52,236.32,236.49,6786.0,223.6786,223.7826,223.5934,223.7543,6786.0
2021-04-28 14:20:00,236.54,236.63,236.53,236.57,4468.0,223.8016,223.8867,223.7921,223.8299,4468.0
2021-04-28 14:30:00,236.49,237.06,236.25,237.0,6678.0,223.7543,224.2936,223.5272,224.2368,6678.0
2021-04-28 14:40:00,237.04,237.23,236.85,236.89,24610.0,224.2746,224.4544,224.0949,224.1327,24610.0
2021-04-28 14:50:00,236.91,236.99,236.83,236.87,5375.0,224.1516,224.2273,224.0759,224.1138,5375.0
2021-04-28 15:00:00,236.9,236.93,236.71,236.88,5001.0,224.1422,224.1706,223.9624,224.1233,5001.0
2021-04-28 15:10:00,236.87,236.91,236.19,236.54,9615.0,224.1138,224.1516,223.4704,223.8016,9615.0
2021-04-28 15:20:00,236.48,236.69,236.47,236.68,6762.0,223.7448,223.9435,223.7353,223.934,6762.0
2021-04-28 15:30:00,236.63,236.75,236.45,236.69,10672.0,223.8867,224.0003,223.7164,223.9435,10672.0
2021-04-28 15:40:00,236.7,236.72,236.52,236.52,14574.0,223.9529,223.9719,223.7826,223.7826,14574.0
2021-04-28 15:50:00,236.51,236.51,236.14,236.23,56353.0,223.7732,223.7732,223.4231,223.5083,56353.0
2021-04-29 09:30:00,237.92,238.05,237.74,237.79,15112.0,225.1072,225.2302,224.9369,224.9842,15112.0
2021-04-29 09:40:00,237.87,237.91,237.67,237.8,9419.0,225.0599,225.0978,224.8707,224.9937,9419.0
2021-04-29 09:50:00,237.78,237.79,237.43,237.52,3073.0,224.9748,224.9842,224.6436,224.7288,3073.0
2021-04-29 10:00:00,237.27,237.46,237.23,237.34,6096.0,224.4923,224.672,224.4544,224.5585,6096.0
2021-04-29 10:10:00,237.23,237.43,237.04,237.04,5195.0,224.4544,224.6436,224.2746,224.2746,5195.0
2021-04-29 10:20:00,236.98,237.2,236.94,237.03,5962.0,224.2179,224.426,224.18,224.2652,5962.0
2021-04-29 10:30:00,236.9,236.96,236.41,236.48,11454.0,224.1422,224.1989,223.6786,223.7448,11454.0
2021-04-29 10:40:00,236.45,236.7,236.29,236.33,46080.0,223.7164,223.9529,223.565,223.6029,46080.0
2021-04-29 10:50:00,236.35,236.69,236.34,236.67,23108.0,223.6218,223.9435,223.6123,223.9246,23108.0
2021-04-29 11:00:00,236.67,236.95,236.62,236.93,8746.0,223.9246,224.1895,223.8773,224.1706,8746.0
2021-04-29 11:10:00,236.93,237.01,236.76,236.81,9298.0,224.1706,224.2463,224.0097,224.057,9298.0
2021-04-29 11:20:00,236.85,236.89,236.72,236.79,34806.0,224.0949,224.1327,223.9719,224.0381,34806.0
2021-04-29 11:30:00,236.79,236.79,236.52,236.57,5336.0,224.0381,224.0381,223.7826,223.8299,5336.0
2021-04-29 11:40:00,236.51,236.69,236.51,236.62,23906.0,223.7732,223.9435,223.7732,223.8773,23906.0
2021-04-29 11:50:00,236.55,236.63,236.2,236.21,10260.0,223.811,223.8867,223.4799,223.4893,10260.0
2021-04-29 12:00:00,236.12,236.12,235.55,235.65,13989.0,223.4042,223.4042,222.8649,222.9595,13989.0
2021-04-29 12:10:00,235.65,235.94,235.65,235.94,7123.0,222.9595,223.2339,222.9595,223.2339,7123.0
2021-04-29 12:20:00,235.93,235.97,235.64,235.9,18110.0,223.2244,223.2623,222.95,223.196,18110.0
2021-04-29 12:30:00,235.89,236.2,235.82,236.19,7398.0,223.1866,223.4799,223.1203,223.4704,7398.0
2021-04-29 12:40:00,236.23,236.43,236.21,236.43,4920.0,223.5083,223.6975,223.4893,223.6975,4920.0
2021-04-29 12:50:00,236.47,236.54,236.4,236.48,4923.0,223.7353,223.8016,223.6691,223.7448,4923.0
2021-04-29 13:00:00,236.48,236.54,236.28,236.44,11717.0,223.7448,223.8016,223.5556,223.7069,11717.0
2021-04-29 13:10:00,236.45,236.69,236.45,236.66,6465.0,223.7164,223.9435,223.7164,223.9151,6465.0
2021-04-29 13:20:00,236.65,236.71,236.52,236.67,9936.0,223.9056,223.9624,223.7826,223.9246,9936.0
2021-04-29 13:30:00,236.68,236.69,236.5,236.5,6390.0,223.934,223.9435,223.7637,223.7637,6390.0
2021-04-29 13:40:00,236.51,236.86,236.51,236.8,112408.0,223.7732,224.1043,223.7732,224.0476,112408.0
2021-04-29 13:50:00,236.87,236.87,236.71,236.76,11624.0,224.1138,224.1138,223.9624,224.0097,11624.0
2021-04-29 14:00:00,236.82,236.9,236.75,236.85,5371.0,224.0665,224.1422,224.0003,224.0949,5371.0
2021-04-29 14:10:00,236.86,237.09,236.85,237.07,9521.0,224.1043,224.3219,224.0949,224.303,9521.0
2021-04-29 14:20:00,237.13,237.17,237.08,237.1,6180.0,224.3598,224.3976,224.3125,224.3314,6180.0
2021-04-29 14:30:00,237.16,237.39,237.16,237.39,8351.0,224.3882,224.6058,224.3882,224.6058,8351.0
2021-04-29 14:40:00,237.37,237.77,237.34,237.58,23925.0,224.5869,224.9653,224.5585,224.7856,23925.0
2021-04-29 14:50:00,237.56,237.59,237.44,237.58,7678.0,224.7666,224.795,224.6531,224.7856,7678.0
2021-04-29 15:00:00,237.59,237.77,237.58,237.67,4979.0,224.795,224.9653,224.7856,224.8707,4979.0
2021-04-29 15:10:00,237.7,237.7,237.51,237.51,11941.0,224.8991,224.8991,224.7193,224.7193,11941.0
2021-04-29 15:20:00,237.51,237.54,237.27,237.28,7905.0,224.7193,224.7477,224.4923,224.5017,7905.0
2021-04-29 15:30:00,237.3,237.46,237.26,237.4,12332.0,224.5206,224.672,224.4828,224.6153,12332.0
2021-04-29 15:40:00,237.41,237.66,237.39,237.57,15834.0,224.6247,224.8612,224.6058,224.7761,15834.0
2021-04-29 15:50:00,237.52,237.54,237.32,237.47,15714.0,224.7288,224.7477,224.5396,224.6815,15714.0
2021-04-30 09:30:00,236.15,236.33,236.06,236.33,30369.0,223.4326,223.6029,223.3474,223.6029,30369.0
2021-04-30 09:40:00,236.3,236.55,236.3,236.53,21748.0,223.5745,223.811,223.5745,223.7921,21748.0
2021-04-30 09:50:00,236.54,236.68,236.5,236.68,9504.0,223.8016,223.934,223.7637,223.934,9504.0
2021-04-30 10:00:00,236.65,236.65,236.41,236.55,11956.0,223.9056,223.9056,223.6786,223.811,11956.0
2021-04-30 10:10:00,236.57,236.59,236.33,236.47,5321.0,223.8299,223.8489,223.6029,223.7353,5321.0
2021-04-30 10:20:00,236.44,236.69,236.37,236.69,4952.0,223.7069,223.9435,223.6407,223.9435,4952.0
2021-04-30 10:30:00,236.73,236.74,236.13,236.18,8846.0,223.9813,223.9908,223.4136,223.461,8846.0
2021-04-30 10:40:00,236.16,236.34,236.16,236.24,6727.0,223.442,223.6123,223.442,223.5177,6727.0
2021-04-30 10:50:00,236.16,236.2,236.07,236.14,5578.0,223.442,223.4799,223.3569,223.4231,5578.0
2021-04-30 11:00:00,236.01,236.07,235.86,235.89,6110.0,223.3001,223.3569,223.1582,223.1866,6110.0
2021-04-30 11:10:00,235.91,236.09,235.81,235.84,1700.0,223.2055,223.3758,223.1109,223.1393,1700.0
2021-04-30 11:20:00,235.8,236.05,235.74,235.79,15186.0,223.1014,223.338,223.0446,223.092,15186.0
2021-04-30 11:30:00,235.69,236.07,235.69,236.03,9780.0,222.9973,223.3569,222.9973,223.319,9780.0
2021-04-30 11:40:00,235.96,236.21,235.96,236.21,6739.0,223.2528,223.4893,223.2528,223.4893,6739.0
2021-04-30 11:50:00,236.21,236.27,236.09,236.2,10462.0,223.4893,223.5461,223.3758,223.4799,10462.0
2021-04-30 12:00:00,236.15,236.32,236.13,236.24,2500.0,223.4326,223.5934,223.4136,223.5177,2500.0
2021-04-30 12:10:00,236.31,236.32,236.14,236.2,5175.0,223.584,223.5934,223.4231,223.4799,5175.0
2021-04-30 12:20:00,236.21,236.27,236.17,236.21,1000.0,223.4893,223.5461,223.4515,223.4893,1000.0
2021-04-30 12:30:00,236.2,236.2,236.04,236.11,14510.0,223.4799,223.4799,223.3285,223.3947,14510.0
2021-04-30 12:40:00,236.09,236.15,236.04,236.08,4003.0,223.3758,223.4326,223.3285,223.3663,4003.0
2021-04-30 12:50:00,236.1,236.12,235.89,236.12,45765.0,223.3853,223.4042,223.1866,223.4042,45765.0
2021-04-30 13:00:00,236.06,236.19,236.03,236.19,6233.0,223.3474,223.4704,223.319,223.4704,6233.0
2021-04-30 13:10:00,236.1,236.13,236.01,236.03,2223.0,223.3853,223.4136,223.3001,223.319,2223.0
2021-04-30 13:20:00,236.06,236.23,236.06,236.23,5159.0,223.3474,223.5083,223.3474,223.5083,5159.0
2021-04-30 13:30:00,236.28,236.29,236.19,236.24,1822.0,223.5556,223.565,223.4704,223.5177,1822.0
2021-04-30 13:40:00,236.2,236.24,235.85,235.9,3447.0,223.4799,223.5177,223.1487,223.196,3447.0
2021-04-30 13:50:00,235.88,235.89,235.45,235.51,3769.0,223.1771,223.1866,222.7703,222.827,3769.0
2021-04-30 14:00:00,235.63,235.73,235.52,235.65,11970.0,222.9406,223.0352,222.8365,222.9595,11970.0
2021-04-30 14:10:00,235.59,235.79,235.59,235.79,5918.0,222.9027,223.092,222.9027,223.092,5918.0
2021-04-30 14:20:00,235.8,235.88,235.66,235.88,9320.0,223.1014,223.1771,222.969,223.1771,9320.0
2021-04-30 14:30:00,235.91,235.93,235.86,235.87,3500.0,223.2055,223.2244,223.1582,223.1676,3500.0
2021-04-30 14:40:00,235.88,236.02,235.88,235.9,3981.0,223.1771,223.3096,223.1771,223.196,3981.0
2021-04-30 14:50:00,235.85,235.97,235.82,235.84,3700.0,223.1487,223.2623,223.1203,223.1393,3700.0
2021-04-30 15:00:00,235.83,235.95,235.62,235.69,9965.0,223.1298,223.2433,222.9311,222.9973,9965.0
2021-04-30 15:10:00,235.64,235.81,235.55,235.55,7498.0,222.95,223.1109,222.8649,222.8649,7498.0
2021-04-30 15:20:00,235.55,236.02,235.55,236.02,8830.0,222.8649,223.3096,222.8649,223.3096,8830.0
2021-04-30 15:30:00,236.01,236.04,235.86,235.91,10499.0,223.3001,223.3285,223.1582,223.2055,10499.0
2021-04-30 15:40:00,235.83,235.85,235.41,235.85,23804.0,223.1298,223.1487,222.7324,223.1487,23804.0
2021-04-30 15:50:00,235.84,235.88,235.53,235.85,173688.0,223.1393,223.1771,222.846,223.1487,173688.0
2021-05-03 09:30:00,237.24,237.24,236.67,236.71,32622.0,224.4639,224.4639,223.9246,223.9624,32622.0
2021-05-03 09:40:00,236.75,236.97,236.7,236.96,6299.0,224.0003,224.2084,223.9529,224.1989,6299.0
2021-05-03 09:50:00,237.02,237.2,236.9,236.95,8675.0,224.2557,224.426,224.1422,224.1895,8675.0
2021-05-03 10:00:00,236.86,237.04,236.64,236.9,8207.0,224.1043,224.2746,223.8962,224.1422,8207.0
2021-05-03 10:10:00,236.88,237.14,236.86,237.01,2694.0,224.1233,224.3693,224.1043,224.2463,2694.0
2021-05-03 10:20:00,237.1,237.1,236.93,236.99,3994.0,224.3314,224.3314,224.1706,224.2273,3994.0
2021-05-03 10:30:00,236.96,237.16,236.84,236.84,2508.0,224.1989,224.3882,224.0854,224.0854,2508.0
2021-05-03 10:40:00,236.91,236.92,236.78,236.81,1624.0,224.1516,224.1611,224.0286,224.057,1624.0
2021-05-03 10:50:00,236.75,236.75,236.5,236.61,2045.0,224.0003,224.0003,223.7637,223.8678,2045.0
2021-05-03 11:00:00,236.49,236.62,236.39,236.62,7548.0,223.7543,223.8773,223.6596,223.8773,7548.0
2021-05-03 11:10:00,236.59,236.59,236.33,236.47,1967.0,223.8489,223.8489,223.6029,223.7353,1967.0
2021-05-03 11:20:00,236.36,236.51,236.28,236.32,5204.0,223.6313,223.7732,223.5556,223.5934,5204.0
2021-05-03 11:30:00,236.45,236.66,236.45,236.58,10512.0,223.7164,223.9151,223.7164,223.8394,10512.0
2021-05-03 11:40:00,236.6,236.7,236.6,236.68,1285.0,223.8583,223.9529,223.8583,223.934,1285.0
2021-05-03 11:50:00,236.65,236.66,236.61,236.66,2787.0,223.9056,223.9151,223.8678,223.9151,2787.0
2021-05-03 12:00:00,236.58,236.62,236.55,236.58,2281.0,223.8394,223.8773,223.811,223.8394,2281.0
2021-05-03 12:10:00,236.5,236.53,236.5,236.52,1183.0,223.7637,223.7921,223.7637,223.7826,1183.0
2021-05-03 12:20:00,236.53,236.53,236.36,236.36,2524.0,223.7921,223.7921,223.6313,223.6313,2524.0
2021-05-03 12:30:00,236.4,236.43,236.3,236.36,2121.0,223.6691,223.6975,223.5745,223.6313,2121.0
2021-05-03 12:40:00,236.39,236.39,236.29,236.36,958.0,223.6596,223.6596,223.565,223.6313,958.0
2021-05-03 12:50:00,236.34,236.47,236.34,236.39,8436.0,223.6123,223.7353,223.6123,223.6596,8436.0
2021-05-03 13:00:00,236.43,236.51,236.43,236.46,1004.0,223.6975,223.7732,223.6975,223.7259,1004.0
2021-05-03 13:10:00,236.5,236.53,236.46,236.52,629.0,223.7637,223.7921,223.7259,223.7826,629.0
2021-05-03 13:20:00,236.46,236.47,236.35,236.37,5608.0,223.7259,223.7353,223.6218,223.6407,5608.0
2021-05-03 13:30:00,236.36,236.4,236.33,236.4,1718.0,223.6313,223.6691,223.6029,223.6691,1718.0
2021-05-03 13:40:00,236.51,236.53,236.43,236.45,13402.0,223.7732,223.7921,223.6975,223.7164,13402.0
2021-05-03 13:50:00,236.46,236.48,236.41,236.47,8674.0,223.7259,223.7448,223.6786,223.7353,8674.0
2021-05-03 14:00:00,236.53,236.61,236.51,236.55,4500.0,223.7921,223.8678,223.7732,223.811,4500.0
2021-05-03 14:10:00,236.57,236.62,236.55,236.62,1429.0,223.8299,223.8773,223.811,223.8773,1429.0
2021-05-03 14:20:00,236.58,236.69,236.56,236.67,6218.0,223.8394,223.9435,223.8205,223.9246,6218.0
2021-05-03 14:30:00,236.79,236.82,236.7,236.7,2112.0,224.0381,224.0665,223.9529,223.9529,2112.0
2021-05-03 14:40:00,236.77,236.79,236.74,236.79,1735.0,224.0192,224.0381,223.9908,224.0381,1735.0
2021-05-03 14:50:00,236.78,236.86,236.72,236.76,3512.0,224.0286,224.1043,223.9719,224.0097,3512.0
2021-05-03 15:00:00,236.78,236.78,236.62,236.73,1158.0,224.0286,224.0286,223.8773,223.9813,1158.0
2021-05-03 15:10:00,236.68,236.68,236.5,236.51,1686.0,223.934,223.934,223.7637,223.7732,1686.0
2021-05-03 15:20:00,236.49,236.53,236.46,236.49,933.0,223.7543,223.7921,223.7259,223.7543,933.0
2021-05-03 15:30:00,236.5,236.5,236.38,236.38,1027.0,223.7637,223.7637,223.6502,223.6502,1027.0
2021-05-03 15:40:00,236.32,236.42,236.24,236.24,73411.0,223.5934,223.688,223.5177,223.5177,73411.0
2021-05-03 15:50:00,236.27,236.28,235.98,236.22,23038.0,223.5461,223.5556,223.2717,223.4988,23038.0
2021-05-04 09:30:00,235.09,235.19,234.79,234.98,10695.0,222.4297,222.5243,222.1458,222.3256,10695.0
2021-05-04 09:40:00,234.74,234.74,233.88,233.88,53658.0,222.0985,222.0985,221.2848,221.2848,53658.0
2021-05-04 09:50:00,233.85,233.97,233.62,233.63,8497.0,221.2564,221.37,221.0388,221.0483,8497.0
2021-05-04 10:00:00,233.47,233.62,233.23,233.61,9365.0,220.8969,221.0388,220.6698,221.0294,9365.0
2021-05-04 10:10:00,233.43,233.87,233.29,233.87,6335.0,220.859,221.2754,220.7266,221.2754,6335.0
2021-05-04 10:20:00,233.78,234.05,233.73,233.94,9597.0,221.1902,221.4457,221.1429,221.3416,9597.0
2021-05-04 10:30:00,233.92,233.93,233.49,233.88,2939.0,221.3227,221.3321,220.9158,221.2848,2939.0
2021-05-04 10:40:00,233.99,234.02,233.47,233.5,4420.0,221.3889,221.4173,220.8969,220.9253,4420.0
2021-05-04 10:50:00,233.5,233.52,233.27,233.28,4885.0,220.9253,220.9442,220.7077,220.7171,4885.0
2021-05-04 11:00:00,233.23,233.47,233.14,233.39,2209.0,220.6698,220.8969,220.5847,220.8212,2209.0
2021-05-04 11:10:00,233.41,233.41,232.59,232.76,2934.0,220.8401,220.8401,220.0643,220.2251,2934.0
2021-05-04 11:20:00,232.56,233.04,232.56,233.01,14820.0,220.0359,220.4901,220.0359,220.4617,14820.0
2021-05-04 11:30:00,233.02,233.16,232.97,233.05,2049.0,220.4711,220.6036,220.4238,220.4995,2049.0
2021-05-04 11:40:00,233.02,233.02,232.72,232.73,4341.0,220.4711,220.4711,220.1873,220.1967,4341.0
2021-05-04 11:50:00,232.62,232.66,232.34,232.59,4585.0,220.0927,220.1305,219.8277,220.0643,4585.0
2021-05-04 12:00:00,232.56,233.05,232.56,233.04,3860.0,220.0359,220.4995,220.0359,220.4901,3860.0
2021-05-04 12:10:00,233.15,233.36,233.15,233.27,2525.0,220.5941,220.7928,220.5941,220.7077,2525.0
2021-05-04 12:20:00,233.34,233.34,233.17,233.31,2058.0,220.7739,220.7739,220.613,220.7455,2058.0
2021-05-04 12:30:00,233.34,233.34,233.05,233.05,1920.0,220.7739,220.7739,220.4995,220.4995,1920.0
2021-05-04 12:40:00,233.08,233.08,232.92,232.93,3397.0,220.5279,220.5279,220.3765,220.386,3397.0
2021-05-04 12:50:00,233.12,233.21,233.0,233.0,20550.0,220.5657,220.6509,220.4522,220.4522,20550.0
2021-05-04 13:00:00,233.0,233.38,232.91,233.32,10490.0,220.4522,220.8117,220.3671,220.755,10490.0
2021-05-04 13:10:00,233.29,233.53,233.22,233.37,12055.0,220.7266,220.9537,220.6604,220.8023,12055.0
2021-05-04 13:20:00,233.4,233.67,233.38,233.54,8294.0,220.8307,221.0861,220.8117,220.9631,8294.0
2021-05-04 13:30:00,233.55,233.71,233.42,233.63,13485.0,220.9726,221.124,220.8496,221.0483,13485.0
2021-05-04 13:40:00,233.62,233.62,233.33,233.45,11377.0,221.0388,221.0388,220.7644,220.878,11377.0
2021-05-04 13:50:00,233.43,233.53,233.3,233.45,3735.0,220.859,220.9537,220.736,220.878,3735.0
2021-05-04 14:00:00,233.45,233.61,233.29,233.54,10329.0,220.878,221.0294,220.7266,220.9631,10329.0
2021-05-04 14:10:00,233.58,233.87,233.47,233.69,8226.0,221.001,221.2754,220.8969,221.105,8226.0
2021-05-04 14:20:00,233.72,233.76,233.42,233.58,40772.0,221.1334,221.1713,220.8496,221.001,40772.0
2021-05-04 14:30:00,233.57,233.74,233.57,233.68,15410.0,220.9915,221.1524,220.9915,221.0956,15410.0
2021-05-04 14:40:00,233.68,233.91,233.64,233.84,10883.0,221.0956,221.3132,221.0577,221.247,10883.0
2021-05-04 14:50:00,233.84,233.93,233.75,233.75,6396.0,221.247,221.3321,221.1618,221.1618,6396.0
2021-05-04 15:00:00,233.72,233.87,233.51,233.56,11746.0,221.1334,221.2754,220.9347,220.982,11746.0
2021-05-04 15:10:00,233.67,233.77,233.5,233.57,53622.0,221.0861,221.1807,220.9253,220.9915,53622.0
2021-05-04 15:20:00,233.56,233.62,233.47,233.59,8346.0,220.982,221.0388,220.8969,221.0104,8346.0
2021-05-04 15:30:00,233.6,234.02,233.51,233.91,4733.0,221.0199,221.4173,220.9347,221.3132,4733.0
2021-05-04 15:40:00,233.89,233.9,233.62,233.71,8107.0,221.2943,221.3037,221.0388,221.124,8107.0
2021-05-04 15:50:00,234.01,234.53,233.96,234.53,10509.0,221.4078,221.8998,221.3605,221.8998,10509.0
2021-05-05 09:30:00,235.63,235.63,235.02,235.05,12056.0,222.9406,222.9406,222.3634,222.3918,12056.0
2021-05-05 09:40:00,235.08,235.34,235.08,235.34,3214.0,222.4202,222.6662,222.4202,222.6662,3214.0
2021-05-05 09:50:00,235.22,235.3,234.95,234.95,2453.0,222.5527,222.6283,222.2972,222.2972,2453.0
2021-05-05 10:00:00,235.02,235.03,234.27,234.34,3616.0,222.3634,222.3729,221.6538,221.72,3616.0
2021-05-05 10:10:00,234.43,234.62,234.28,234.49,3861.0,221.8052,221.985,221.6633,221.862,3861.0
2021-05-05 10:20:00,234.49,234.58,234.08,234.58,2400.0,221.862,221.9471,221.474,221.9471,2400.0
2021-05-05 10:30:00,234.57,234.68,234.53,234.63,5161.0,221.9377,222.0417,221.8998,221.9944,5161.0
2021-05-05 10:40:00,234.67,234.92,234.67,234.83,6422.0,222.0323,222.2688,222.0323,222.1837,6422.0
2021-05-05 10:50:00,234.87,235.0,234.85,235.0,3794.0,222.2215,222.3445,222.2026,222.3445,3794.0
2021-05-05 11:00:00,234.91,235.09,234.82,235.05,2152.0,222.2593,222.4297,222.1742,222.3918,2152.0
2021-05-05 11:10:00,235.03,235.15,235.02,235.11,126231.0,222.3729,222.4864,222.3634,222.4486,126231.0
2021-05-05 11:20:00,235.1,235.21,235.05,235.11,21074.0,222.4391,222.5432,222.3918,222.4486,21074.0
2021-05-05 11:30:00,235.33,235.37,235.33,235.33,900.0,222.6567,222.6946,222.6567,222.6567,900.0
2021-05-05 11:40:00,235.33,235.47,235.3,235.47,3846.0,222.6567,222.7892,222.6283,222.7892,3846.0
2021-05-05 11:50:00,235.46,235.59,235.45,235.58,8877.0,222.7797,222.9027,222.7703,222.8933,8877.0
2021-05-05 12:00:00,235.6,235.63,235.57,235.58,14707.0,222.9122,222.9406,222.8838,222.8933,14707.0
2021-05-05 12:10:00,235.6,235.6,235.42,235.47,27124.0,222.9122,222.9122,222.7419,222.7892,27124.0
2021-05-05 12:20:00,235.48,235.52,235.34,235.34,13155.0,222.7986,222.8365,222.6662,222.6662,13155.0
2021-05-05 12:30:00,235.41,235.46,235.24,235.24,10775.0,222.7324,222.7797,222.5716,222.5716,10775.0
2021-05-05 12:40:00,235.24,235.27,235.1,235.24,45153.0,222.5716,222.6,222.4391,222.5716,45153.0
2021-05-05 12:50:00,235.19,235.22,234.98,234.99,4385.0,222.5243,222.5527,222.3256,222.335,4385.0
2021-05-05 13:00:00,235.01,235.09,234.86,234.98,4375.0,222.354,222.4297,222.212,222.3256,4375.0
2021-05-05 13:10:00,234.96,235.04,234.96,235.03,2350.0,222.3067,222.3823,222.3067,222.3729,2350.0
2021-05-05 13:20:00,235.05,235.1,234.99,235.08,12121.0,222.3918,222.4391,222.335,222.4202,12121.0
2021-05-05 13:30:00,235.11,235.22,235.11,235.18,4201.0,222.4486,222.5527,222.4486,222.5148,4201.0
2021-05-05 13:40:00,235.19,235.27,235.16,235.27,7042.0,222.5243,222.6,222.4959,222.6,7042.0
2021-05-05 13:50:00,235.26,235.27,235.1,235.16,2803.0,222.5905,222.6,222.4391,222.4959,2803.0
2021-05-05 14:00:00,235.19,235.22,234.95,234.95,4669.0,222.5243,222.5527,222.2972,222.2972,4669.0
2021-05-05 14:10:00,234.93,235.23,234.93,235.19,4935.0,222.2783,222.5621,222.2783,222.5243,4935.0
2021-05-05 14:20:00,235.16,235.26,235.09,235.22,3390.0,222.4959,222.5905,222.4297,222.5527,3390.0
2021-05-05 14:30:00,235.27,235.27,235.16,235.21,91303.0,222.6,222.6,222.4959,222.5432,91303.0
2021-05-05 14:40:00,235.23,235.27,235.12,235.27,1800.0,222.5621,222.6,222.458,222.6,1800.0
2021-05-05 14:50:00,235.3,235.3,235.01,235.05,3448.0,222.6283,222.6283,222.354,222.3918,3448.0
2021-05-05 15:00:00,235.02,235.02,234.72,234.73,2688.0,222.3634,222.3634,222.0796,222.089,2688.0
2021-05-05 15:10:00,234.66,234.75,234.47,234.54,5702.0,222.0228,222.108,221.843,221.9093,5702.0
2021-05-05 15:20:00,234.5,234.5,234.13,234.42,4089.0,221.8714,221.8714,221.5214,221.7957,4089.0
2021-05-05 15:30:00,234.33,234.55,234.22,234.53,5970.0,221.7106,221.9187,221.6065,221.8998,5970.0
2021-05-05 15:40:00,234.52,234.65,234.45,234.5,9157.0,221.8903,222.0133,221.8241,221.8714,9157.0
2021-05-05 15:50:00,234.3,234.53,234.25,234.39,32639.0,221.6822,221.8998,221.6349,221.7673,32639.0
2021-05-06 09:30:00,234.62,234.62,233.93,234.6,12789.0,221.985,221.985,221.3321,221.966,12789.0
2021-05-06 09:40:00,234.69,234.69,234.02,234.15,3700.0,222.0512,222.0512,221.4173,221.5403,3700.0
2021-05-06 09:50:00,234.09,234.31,233.72,233.72,3345.0,221.4835,221.6917,221.1334,221.1334,3345.0
2021-05-06 10:00:00,233.6,233.72,233.4,233.43,7625.0,221.0199,221.1334,220.8307,220.859,7625.0
2021-05-06 10:10:00,233.36,233.49,233.08,233.15,7200.0,220.7928,220.9158,220.5279,220.5941,7200.0
2021-05-06 10:20:00,233.03,233.44,232.97,233.33,12131.0,220.4806,220.8685,220.4238,220.7644,12131.0
2021-05-06 10:30:00,233.27,233.88,233.27,233.79,6934.0,220.7077,221.2848,220.7077,221.1997,6934.0
2021-05-06 10:40:00,233.82,233.91,233.63,233.64,4837.0,221.228,221.3132,221.0483,221.0577,4837.0
2021-05-06 10:50:00,233.76,233.89,233.67,233.73,3395.0,221.1713,221.2943,221.0861,221.1429,3395.0
2021-05-06 11:00:00,233.84,233.87,233.36,233.36,13903.0,221.247,221.2754,220.7928,220.7928,13903.0
2021-05-06 11:10:00,233.36,233.66,233.29,233.66,5158.0,220.7928,221.0767,220.7266,221.0767,5158.0
2021-05-06 11:20:00,233.67,234.29,233.67,234.29,12585.0,221.0861,221.6727,221.0861,221.6727,12585.0
2021-05-06 11:30:00,234.3,234.68,234.26,234.68,5779.0,221.6822,222.0417,221.6443,222.0417,5779.0
2021-05-06 11:40:00,234.7,235.02,234.69,235.02,8085.0,222.0607,222.3634,222.0512,222.3634,8085.0
2021-05-06 11:50:00,235.09,235.15,234.81,234.82,7182.0,222.4297,222.4864,222.1647,222.1742,7182.0
2021-05-06 12:00:00,234.84,234.84,234.67,234.7,3435.0,222.1931,222.1931,222.0323,222.0607,3435.0
2021-05-06 12:10:00,234.7,234.82,234.62,234.81,3549.0,222.0607,222.1742,221.985,222.1647,3549.0
2021-05-06 12:20:00,234.9,235.13,234.79,235.13,3784.0,222.2499,222.4675,222.1458,222.4675,3784.0
2021-05-06 12:30:00,235.14,235.14,234.8,234.83,5643.0,222.477,222.477,222.1553,222.1837,5643.0
2021-05-06 12:40:00,234.87,235.0,234.84,234.84,5448.0,222.2215,222.3445,222.1931,222.1931,5448.0
2021-05-06 12:50:00,234.94,235.01,234.79,234.79,8755.0,222.2877,222.354,222.1458,222.1458,8755.0
2021-05-06 13:00:00,234.79,234.97,234.75,234.84,3955.0,222.1458,222.3161,222.108,222.1931,3955.0
2021-05-06 13:10:00,234.84,234.85,234.49,234.57,11435.0,222.1931,222.2026,221.862,221.9377,11435.0
2021-05-06 13:20:00,234.57,234.7,234.51,234.65,8938.0,221.9377,222.0607,221.8809,222.0133,8938.0
2021-05-06 13:30:00,234.7,234.77,234.64,234.64,4274.0,222.0607,222.1269,222.0039,222.0039,4274.0
2021-05-06 13:40:00,234.65,234.73,234.52,234.59,3052.0,222.0133,222.089,221.8903,221.9566,3052.0
2021-05-06 13:50:00,234.57,234.58,234.32,234.36,5657.0,221.9377,221.9471,221.7011,221.739,5657.0
2021-05-06 14:00:00,234.36,234.51,234.3,234.51,5446.0,221.739,221.8809,221.6822,221.8809,5446.0
2021-05-06 14:10:00,234.51,234.66,234.14,234.49,11537.0,221.8809,222.0228,221.5308,221.862,11537.0
2021-05-06 14:20:00,234.37,234.57,234.08,234.08,7816.0,221.7484,221.9377,221.474,221.474,7816.0
2021-05-06 14:30:00,234.11,234.22,234.03,234.11,8712.0,221.5024,221.6065,221.4267,221.5024,8712.0
2021-05-06 14:40:00,234.13,234.32,233.96,234.27,8702.0,221.5214,221.7011,221.3605,221.6538,8702.0
2021-05-06 14:50:00,234.23,234.51,234.19,234.28,10524.0,221.616,221.8809,221.5781,221.6633,10524.0
2021-05-06 15:00:00,234.39,234.39,234.19,234.36,3792.0,221.7673,221.7673,221.5781,221.739,3792.0
2021-05-06 15:10:00,234.39,234.66,234.39,234.59,7456.0,221.7673,222.0228,221.7673,221.9566,7456.0
2021-05-06 15:20:00,234.53,234.88,234.51,234.83,4658.0,221.8998,222.231,221.8809,222.1837,4658.0
2021-05-06 15:30:00,234.85,235.18,234.83,235.17,7679.0,222.2026,222.5148,222.1837,222.5053,7679.0
2021-05-06 15:40:00,235.22,235.37,235.16,235.37,11969.0,222.5527,222.6946,222.4959,222.6946,11969.0
2021-05-06 15:50:00,235.45,235.98,235.45,235.93,28018.0,222.7703,223.2717,222.7703,223.2244,28018.0
2021-05-07 09:30:00,236.59,236.96,236.21,236.96,14810.0,223.8489,224.1989,223.4893,224.1989,14810.0
2021-05-07 09:40:00,237.12,237.48,237.04,237.48,3420.0,224.3503,224.6909,224.2746,224.6909,3420.0
2021-05-07 09:50:00,237.52,237.52,237.15,237.18,5307.0,224.7288,224.7288,224.3787,224.4071,5307.0
2021-05-07 10:00:00,237.32,237.82,237.17,237.8,3040.0,224.5396,225.0126,224.3976,224.9937,3040.0
2021-05-07 10:10:00,237.9,238.09,237.86,238.05,6467.0,225.0883,225.2681,225.0505,225.2302,6467.0
2021-05-07 10:20:00,238.09,238.15,237.88,237.88,2270.0,225.2681,225.3249,225.0694,225.0694,2270.0
2021-05-07 10:30:00,237.91,238.04,237.89,237.91,2197.0,225.0978,225.2208,225.0789,225.0978,2197.0
2021-05-07 10:40:00,237.94,237.99,237.69,237.7,46874.0,225.1262,225.1735,224.8896,224.8991,46874.0
2021-05-07 10:50:00,237.82,237.91,237.72,237.91,7372.0,225.0126,225.0978,224.918,225.0978,7372.0
2021-05-07 11:00:00,237.91,237.97,237.85,237.91,2604.0,225.0978,225.1546,225.041,225.0978,2604.0
2021-05-07 11:10:00,237.95,238.09,237.95,238.0,2968.0,225.1356,225.2681,225.1356,225.1829,2968.0
2021-05-07 11:20:00,237.96,237.96,237.82,237.92,1899.0,225.1451,225.1451,225.0126,225.1072,1899.0
2021-05-07 11:30:00,238.0,238.12,237.99,237.99,1962.0,225.1829,225.2965,225.1735,225.1735,1962.0
2021-05-07 11:40:00,237.98,238.16,237.96,238.0,5464.0,225.164,225.3343,225.1451,225.1829,5464.0
2021-05-07 11:50:00,238.03,238.06,237.95,238.06,2343.0,225.2113,225.2397,225.1356,225.2397,2343.0
2021-05-07 12:00:00,237.98,238.05,237.84,237.98,5712.0,225.164,225.2302,225.0316,225.164,5712.0
2021-05-07 12:10:00,238.0,238.0,237.82,237.84,3041.0,225.1829,225.1829,225.0126,225.0316,3041.0
2021-05-07 12:20:00,237.84,237.94,237.74,237.76,2548.0,225.0316,225.1262,224.9369,224.9559,2548.0
2021-05-07 12:30:00,237.75,237.76,237.63,237.65,3230.0,224.9464,224.9559,224.8329,224.8518,3230.0
2021-05-07 12:40:00,237.6,237.7,237.54,237.63,6614.0,224.8045,224.8991,224.7477,224.8329,6614.0
2021-05-07 12:50:00,237.64,237.86,237.63,237.86,4143.0,224.8423,225.0505,224.8329,225.0505,4143.0
2021-05-07 13:00:00,237.8,237.85,237.59,237.72,11320.0,224.9937,225.041,224.795,224.918,11320.0
2021-05-07 13:10:00,237.69,237.69,237.51,237.6,1535.0,224.8896,224.8896,224.7193,224.8045,1535.0
2021-05-07 13:20:00,237.51,237.55,237.45,237.47,5147.0,224.7193,224.7572,224.6626,224.6815,5147.0
2021-05-07 13:30:00,237.45,237.73,237.45,237.67,5425.0,224.6626,224.9275,224.6626,224.8707,5425.0
2021-05-07 13:40:00,237.57,237.73,237.57,237.73,1680.0,224.7761,224.9275,224.7761,224.9275,1680.0
2021-05-07 13:50:00,237.68,237.71,237.53,237.55,3768.0,224.8802,224.9086,224.7382,224.7572,3768.0
2021-05-07 14:00:00,237.52,237.65,237.26,237.65,3960.0,224.7288,224.8518,224.4828,224.8518,3960.0
2021-05-07 14:10:00,237.66,237.76,237.63,237.76,4715.0,224.8612,224.9559,224.8329,224.9559,4715.0
2021-05-07 14:20:00,237.74,237.86,237.67,237.84,4147.0,224.9369,225.0505,224.8707,225.0316,4147.0
2021-05-07 14:30:00,237.82,237.82,237.61,237.66,4253.0,225.0126,225.0126,224.8139,224.8612,4253.0
2021-05-07 14:40:00,237.56,237.67,237.46,237.66,12262.0,224.7666,224.8707,224.672,224.8612,12262.0
2021-05-07 14:50:00,237.66,237.81,237.66,237.8,3847.0,224.8612,225.0032,224.8612,224.9937,3847.0
2021-05-07 15:00:00,237.75,237.98,237.69,237.98,3727.0,224.9464,225.164,224.8896,225.164,3727.0
2021-05-07 15:10:00,237.88,238.08,237.87,237.98,9384.0,225.0694,225.2586,225.0599,225.164,9384.0
2021-05-07 15:20:00,237.99,238.11,237.94,238.03,7035.0,225.1735,225.287,225.1262,225.2113,7035.0
2021-05-07 15:30:00,238.1,238.12,237.88,237.9,7310.0,225.2776,225.2965,225.0694,225.0883,7310.0
2021-05-07 15:40:00,237.97,238.06,237.78,238.06,12272.0,225.1546,225.2397,224.9748,225.2397,12272.0
2021-05-07 15:50:00,238.0,238.04,237.72,237.75,27462.0,225.1829,225.2208,224.918,224.9464,27462.0
2021-05-10 09:30:00,237.83,237.88,237.54,237.55,9233.0,225.0221,225.0694,224.7477,224.7572,9233.0
2021-05-10 09:40:00,237.37,237.69,237.35,237.52,4503.0,224.5869,224.8896,224.5679,224.7288,4503.0
2021-05-10 09:50:00,237.47,237.53,237.33,237.49,8731.0,224.6815,224.7382,224.549,224.7004,8731.0
2021-05-10 10:00:00,237.57,237.6,237.29,237.6,14642.0,224.7761,224.8045,224.5112,224.8045,14642.0
2021-05-10 10:10:00,237.55,237.79,237.55,237.75,4625.0,224.7572,224.9842,224.7572,224.9464,4625.0
2021-05-10 10:20:00,237.77,237.77,237.4,237.44,2863.0,224.9653,224.9653,224.6153,224.6531,2863.0
2021-05-10 10:30:00,237.34,237.35,237.19,237.3,22189.0,224.5585,224.5679,224.4166,224.5206,22189.0
2021-05-10 10:40:00,237.31,237.31,237.0,237.0,4313.0,224.5301,224.5301,224.2368,224.2368,4313.0
2021-05-10 10:50:00,236.97,237.3,236.97,237.3,6464.0,224.2084,224.5206,224.2084,224.5206,6464.0
2021-05-10 11:00:00,237.29,237.43,237.16,237.38,10492.0,224.5112,224.6436,224.3882,224.5963,10492.0
2021-05-10 11:10:00,237.39,237.58,237.29,237.56,9161.0,224.6058,224.7856,224.5112,224.7666,9161.0
2021-05-10 11:20:00,237.56,237.75,237.56,237.66,9193.0,224.7666,224.9464,224.7666,224.8612,9193.0
2021-05-10 11:30:00,237.67,237.67,237.56,237.56,1919.0,224.8707,224.8707,224.7666,224.7666,1919.0
2021-05-10 11:40:00,237.55,237.67,237.52,237.67,4591.0,224.7572,224.8707,224.7288,224.8707,4591.0
2021-05-10 11:50:00,237.59,237.82,237.59,237.78,4647.0,224.795,225.0126,224.795,224.9748,4647.0
2021-05-10 12:00:00,237.8,237.81,237.73,237.73,3913.0,224.9937,225.0032,224.9275,224.9275,3913.0
2021-05-10 12:10:00,237.78,237.88,237.78,237.87,4030.0,224.9748,225.0694,224.9748,225.0599,4030.0
2021-05-10 12:20:00,237.82,237.93,237.63,237.63,7523.0,225.0126,225.1167,224.8329,224.8329,7523.0
2021-05-10 12:30:00,237.66,237.69,237.62,237.66,15857.0,224.8612,224.8896,224.8234,224.8612,15857.0
2021-05-10 12:40:00,237.64,237.64,237.52,237.56,3300.0,224.8423,224.8423,224.7288,224.7666,3300.0
2021-05-10 12:50:00,237.57,237.61,237.47,237.47,6286.0,224.7761,224.8139,224.6815,224.6815,6286.0
2021-05-10 13:00:00,237.48,237.53,237.38,237.48,4692.0,224.6909,224.7382,224.5963,224.6909,4692.0
2021-05-10 13:10:00,237.47,237.58,237.45,237.56,11989.0,224.6815,224.7856,224.6626,224.7666,11989.0
2021-05-10 13:20:00,237.55,237.63,237.48,237.49,3075.0,224.7572,224.8329,224.6909,224.7004,3075.0
2021-05-10 13:30:00,237.43,237.43,237.31,237.37,7885.0,224.6436,224.6436,224.5301,224.5869,7885.0
2021-05-10 13:40:00,237.36,237.38,237.24,237.32,13242.0,224.5774,224.5963,224.4639,224.5396,13242.0
2021-05-10 13:50:00,237.33,237.41,237.23,237.28,12128.0,224.549,224.6247,224.4544,224.5017,12128.0
2021-05-10 14:00:00,237.27,237.28,237.05,237.14,14177.0,224.4923,224.5017,224.2841,224.3693,14177.0
2021-05-10 14:10:00,237.12,237.15,236.44,236.46,15389.0,224.3503,224.3787,223.7069,223.7259,15389.0
2021-05-10 14:20:00,236.51,236.56,236.17,236.27,22511.0,223.7732,223.8205,223.4515,223.5461,22511.0
2021-05-10 14:30:00,236.25,236.36,236.11,236.21,8057.0,223.5272,223.6313,223.3947,223.4893,8057.0
2021-05-10 14:40:00,236.22,236.22,235.95,235.95,14105.0,223.4988,223.4988,223.2433,223.2433,14105.0
2021-05-10 14:50:00,235.92,236.09,235.75,236.09,5713.0,223.215,223.3758,223.0541,223.3758,5713.0
2021-05-10 15:00:00,236.06,236.2,235.93,236.0,3850.0,223.3474,223.4799,223.2244,223.2906,3850.0
2021-05-10 15:10:00,236.11,236.31,235.98,236.03,8800.0,223.3947,223.584,223.2717,223.319,8800.0
2021-05-10 15:20:00,235.99,236.17,235.86,236.14,5205.0,223.2812,223.4515,223.1582,223.4231,5205.0
2021-05-10 15:30:00,236.11,236.22,236.02,236.16,8665.0,223.3947,223.4988,223.3096,223.442,8665.0
2021-05-10 15:40:00,236.14,236.31,235.8,235.83,8612.0,223.4231,223.584,223.1014,223.1298,8612.0
2021-05-10 15:50:00,235.9,235.92,235.26,235.32,20864.0,223.196,223.215,222.5905,222.6473,20864.0
2021-05-11 09:30:00,232.34,232.52,231.99,232.24,35854.0,219.8277,219.9981,219.4966,219.7331,35854.0
2021-05-11 09:40:00,232.24,232.87,232.24,232.68,3596.0,219.7331,220.3292,219.7331,220.1494,3596.0
2021-05-11 09:50:00,232.6,233.55,232.6,233.52,9572.0,220.0737,220.9726,220.0737,220.9442,9572.0
2021-05-11 10:00:00,233.64,233.8,233.1,233.13,8010.0,221.0577,221.2091,220.5468,220.5752,8010.0
2021-05-11 10:10:00,233.21,233.21,232.46,232.91,7144.0,220.6509,220.6509,219.9413,220.3671,7144.0
2021-05-11 10:20:00,233.12,233.14,232.03,232.14,7818.0,220.5657,220.5847,219.5344,219.6385,7818.0
2021-05-11 10:30:00,231.89,231.89,231.1,231.28,10891.0,219.402,219.402,218.6545,218.8248,10891.0
2021-05-11 10:40:00,231.18,231.88,230.92,231.88,8176.0,218.7302,219.3925,218.4842,219.3925,8176.0
2021-05-11 10:50:00,231.68,232.24,231.68,232.01,3993.0,219.2033,219.7331,219.2033,219.5155,3993.0
2021-05-11 11:00:00,231.91,232.01,231.35,231.65,6934.0,219.4209,219.5155,218.8911,219.1749,6934.0
2021-05-11 11:10:00,231.5,232.67,231.5,232.67,14963.0,219.033,220.14,219.033,220.14,14963.0
2021-05-11 11:20:00,232.64,233.13,232.62,233.12,27311.0,220.1116,220.5752,220.0927,220.5657,27311.0
2021-05-11 11:30:00,233.18,233.37,232.98,233.31,34821.0,220.6225,220.8023,220.4333,220.7455,34821.0
2021-05-11 11:40:00,233.24,233.28,232.77,233.16,32539.0,220.6793,220.7171,220.2346,220.6036,32539.0
2021-05-11 11:50:00,233.1,233.47,233.0,233.24,20999.0,220.5468,220.8969,220.4522,220.6793,20999.0
2021-05-11 12:00:00,233.28,233.46,233.08,233.22,27444.0,220.7171,220.8874,220.5279,220.6604,27444.0
2021-05-11 12:10:00,233.21,233.46,233.13,233.41,22953.0,220.6509,220.8874,220.5752,220.8401,22953.0
2021-05-11 12:20:00,233.36,233.38,232.93,232.93,2850.0,220.7928,220.8117,220.386,220.386,2850.0
2021-05-11 12:30:00,232.97,233.08,232.73,233.0,3103.0,220.4238,220.5279,220.1967,220.4522,3103.0
2021-05-11 12:40:00,232.89,232.95,232.54,232.54,2160.0,220.3481,220.4049,220.017,220.017,2160.0
2021-05-11 12:50:00,232.33,232.43,232.26,232.43,2971.0,219.8183,219.9129,219.7521,219.9129,2971.0
2021-05-11 13:00:00,232.37,232.85,232.37,232.71,2672.0,219.8561,220.3103,219.8561,220.1778,2672.0
2021-05-11 13:10:00,232.82,232.92,232.68,232.71,6826.0,220.2819,220.3765,220.1494,220.1778,6826.0
2021-05-11 13:20:00,232.99,233.39,232.99,233.39,1300.0,220.4427,220.8212,220.4427,220.8212,1300.0
2021-05-11 13:30:00,233.51,233.53,233.43,233.48,400.0,220.9347,220.9537,220.859,220.9064,400.0
2021-05-11 13:40:00,233.54,233.66,233.49,233.65,3254.0,220.9631,221.0767,220.9158,221.0672,3254.0
2021-05-11 13:50:00,233.57,233.57,233.08,233.38,6873.0,220.9915,220.9915,220.5279,220.8117,6873.0
2021-05-11 14:00:00,233.47,233.66,233.25,233.25,2465.0,220.8969,221.0767,220.6887,220.6887,2465.0
2021-05-11 14:10:00,233.28,233.28,232.97,233.11,6507.0,220.7171,220.7171,220.4238,220.5563,6507.0
2021-05-11 14:20:00,233.12,233.72,233.07,233.72,3666.0,220.5657,221.1334,220.5184,221.1334,3666.0
2021-05-11 14:30:00,233.7,233.7,232.92,233.06,3882.0,221.1145,221.1145,220.3765,220.509,3882.0
2021-05-11 14:40:00,232.81,233.32,232.81,233.31,3649.0,220.2724,220.755,220.2724,220.7455,3649.0
2021-05-11 14:50:00,233.29,233.46,233.23,233.32,2228.0,220.7266,220.8874,220.6698,220.755,2228.0
2021-05-11 15:00:00,233.31,233.45,233.27,233.29,3161.0,220.7455,220.878,220.7077,220.7266,3161.0
2021-05-11 15:10:00,233.16,233.41,233.01,233.41,3421.0,220.6036,220.8401,220.4617,220.8401,3421.0
2021-05-11 15:20:00,233.62,233.84,233.48,233.76,11501.0,221.0388,221.247,220.9064,221.1713,11501.0
2021-05-11 15:30:00,233.56,233.63,232.61,232.74,13448.0,220.982,221.0483,220.0832,220.2062,13448.0
2021-05-11 15:40:00,232.83,233.34,232.55,233.29,35966.0,220.2914,220.7739,220.0264,220.7266,35966.0
2021-05-11 15:50:00,233.38,233.5,233.12,233.37,27341.0,220.8117,220.9253,220.5657,220.8023,27341.0
2021-05-12 09:30:00,231.72,232.37,231.65,232.12,61021.0,219.2411,219.8561,219.1749,219.6196,61021.0
2021-05-12 09:40:00,231.86,232.36,231.8,231.94,14234.0,219.3736,219.8467,219.3168,219.4493,14234.0
2021-05-12 09:50:00,231.73,231.98,231.57,231.58,1871.0,219.2506,219.4871,219.0992,219.1087,1871.0
2021-05-12 10:00:00,231.4,231.77,231.21,231.67,32290.0,218.9384,219.2884,218.7586,219.1938,32290.0
2021-05-12 10:10:00,231.64,231.67,231.29,231.44,56019.0,219.1654,219.1938,218.8343,218.9762,56019.0
2021-05-12 10:20:00,231.43,231.79,231.39,231.39,1802.0,218.9668,219.3074,218.9289,218.9289,1802.0
2021-05-12 10:30:00,231.11,231.25,230.8,231.06,10634.0,218.664,218.7964,218.3707,218.6167,10634.0
2021-05-12 10:40:00,231.01,231.03,230.48,230.48,12519.0,218.5694,218.5883,218.0679,218.0679,12519.0
2021-05-12 10:50:00,230.49,230.6,230.26,230.6,7707.0,218.0774,218.1815,217.8598,218.1815,7707.0
2021-05-12 11:00:00,230.5,230.9,230.5,230.9,4959.0,218.0868,218.4653,218.0868,218.4653,4959.0
2021-05-12 11:10:00,230.8,230.98,230.74,230.97,4280.0,218.3707,218.541,218.3139,218.5315,4280.0
2021-05-12 11:20:00,230.92,230.92,230.47,230.63,316317.0,218.4842,218.4842,218.0585,218.2098,316317.0
2021-05-12 11:30:00,230.5,230.5,230.11,230.33,15175.0,218.0868,218.0868,217.7178,217.926,15175.0
2021-05-12 11:40:00,230.22,230.54,230.22,230.47,3652.0,217.8219,218.1247,217.8219,218.0585,3652.0
2021-05-12 11:50:00,230.26,230.26,229.5,229.57,2800.0,217.8598,217.8598,217.1407,217.2069,2800.0
2021-05-12 12:00:00,229.57,229.69,229.53,229.69,5228.0,217.2069,217.3205,217.1691,217.3205,5228.0
2021-05-12 12:10:00,229.43,229.46,228.94,229.31,8207.0,217.0745,217.1028,216.6108,216.9609,8207.0
2021-05-12 12:20:00,229.25,229.73,229.23,229.56,17170.0,216.9042,217.3583,216.8852,217.1975,17170.0
2021-05-12 12:30:00,229.44,229.74,229.38,229.38,10038.0,217.0839,217.3678,217.0272,217.0272,10038.0
2021-05-12 12:40:00,229.37,229.54,229.17,229.54,2552.0,217.0177,217.1785,216.8285,217.1785,2552.0
2021-05-12 12:50:00,229.42,229.67,229.42,229.67,27894.0,217.065,217.3015,217.065,217.3015,27894.0
2021-05-12 13:00:00,229.59,230.06,229.47,229.87,7418.0,217.2258,217.6705,217.1123,217.4908,7418.0
2021-05-12 13:10:00,229.83,230.06,229.69,229.76,34035.0,217.4529,217.6705,217.3205,217.3867,34035.0
2021-05-12 13:20:00,229.61,229.65,229.38,229.44,11248.0,217.2448,217.2826,217.0272,217.0839,11248.0
2021-05-12 13:30:00,229.22,229.65,229.22,229.64,1593.0,216.8758,217.2826,216.8758,217.2732,1593.0
2021-05-12 13:40:00,229.35,229.48,229.13,229.13,10523.0,216.9988,217.1218,216.7906,216.7906,10523.0
2021-05-12 13:50:00,229.19,229.52,229.11,229.32,23406.0,216.8474,217.1596,216.7717,216.9704,23406.0
2021-05-12 14:00:00,229.31,229.54,229.21,229.21,34548.0,216.9609,217.1785,216.8663,216.8663,34548.0
2021-05-12 14:10:00,229.17,229.17,228.86,229.05,9261.0,216.8285,216.8285,216.5352,216.7149,9261.0
2021-05-12 14:20:00,229.14,229.18,228.9,229.04,8275.0,216.8001,216.8379,216.573,216.7055,8275.0
2021-05-12 14:30:00,228.91,229.43,228.81,229.26,8234.0,216.5825,217.0745,216.4878,216.9136,8234.0
2021-05-12 14:40:00,229.18,229.59,229.18,229.59,4870.0,216.8379,217.2258,216.8379,217.2258,4870.0
2021-05-12 14:50:00,229.73,229.77,229.37,229.42,5741.0,217.3583,217.3962,217.0177,217.065,5741.0
2021-05-12 15:00:00,229.34,229.34,228.93,229.03,6694.0,216.9893,216.9893,216.6014,216.696,6694.0
2021-05-12 15:10:00,228.75,228.84,228.65,228.65,3421.0,216.4311,216.5162,216.3365,216.3365,3421.0
2021-05-12 15:20:00,228.64,228.68,228.21,228.4,10258.0,216.327,216.3649,215.9202,216.0999,10258.0
2021-05-12 15:30:00,228.37,228.57,228.21,228.3,9308.0,216.0715,216.2608,215.9202,216.0053,9308.0
2021-05-12 15:40:00,228.27,228.83,228.26,228.5,8536.0,215.9769,216.5068,215.9675,216.1945,8536.0
2021-05-12 15:50:00,228.3,228.49,227.89,228.23,26366.0,216.0053,216.1851,215.6174,215.9391,26366.0
2021-05-13 09:30:00,229.09,230.27,229.09,229.91,10056.0,216.7528,217.8692,216.7528,217.5286,10056.0
2021-05-13 09:40:00,230.08,230.27,229.98,230.19,4754.0,217.6895,217.8692,217.5948,217.7935,4754.0
2021-05-13 09:50:00,230.09,230.82,230.09,230.78,10254.0,217.6989,218.3896,217.6989,218.3518,10254.0
2021-05-13 10:00:00,230.96,231.39,230.94,231.0,3169.0,218.5221,218.9289,218.5031,218.5599,3169.0
2021-05-13 10:10:00,230.96,231.46,230.96,231.25,3532.0,218.5221,218.9951,218.5221,218.7964,3532.0
2021-05-13 10:20:00,231.27,231.67,231.21,231.41,6331.0,218.8154,219.1938,218.7586,218.9478,6331.0
2021-05-13 10:30:00,231.6,231.6,231.32,231.38,5449.0,219.1276,219.1276,218.8627,218.9194,5449.0
2021-05-13 10:40:00,231.49,231.49,231.22,231.38,700.0,219.0235,219.0235,218.7681,218.9194,700.0
2021-05-13 10:50:00,231.45,231.88,231.32,231.73,3408.0,218.9857,219.3925,218.8627,219.2506,3408.0
2021-05-13 11:00:00,231.5,231.51,231.09,231.1,3552.0,219.033,219.0424,218.6451,218.6545,3552.0
2021-05-13 11:10:00,231.0,231.08,230.86,230.99,2253.0,218.5599,218.6356,218.4275,218.5504,2253.0
2021-05-13 11:20:00,230.8,230.81,230.47,230.53,2043.0,218.3707,218.3801,218.0585,218.1152,2043.0
2021-05-13 11:30:00,230.63,230.96,230.63,230.96,613.0,218.2098,218.5221,218.2098,218.5221,613.0
2021-05-13 11:40:00,230.74,230.75,230.25,230.39,10003.0,218.3139,218.3234,217.8503,217.9828,10003.0
2021-05-13 11:50:00,230.52,230.67,230.28,230.38,3649.0,218.1058,218.2477,217.8787,217.9733,3649.0
2021-05-13 12:00:00,230.44,230.82,230.42,230.76,2140.0,218.0301,218.3896,218.0111,218.3328,2140.0
2021-05-13 12:10:00,230.99,231.06,230.9,230.95,4228.0,218.5504,218.6167,218.4653,218.5126,4228.0
2021-05-13 12:20:00,230.85,230.97,230.64,230.97,4176.0,218.418,218.5315,218.2193,218.5315,4176.0
2021-05-13 12:30:00,231.1,231.16,231.02,231.02,1779.0,218.6545,218.7113,218.5788,218.5788,1779.0
2021-05-13 12:40:00,230.92,230.92,230.9,230.9,320.0,218.4842,218.4842,218.4653,218.4653,320.0
2021-05-13 12:50:00,231.07,231.07,230.31,230.37,97649.0,218.6261,218.6261,217.9071,217.9638,97649.0
2021-05-13 13:00:00,230.38,230.49,230.2,230.49,8727.0,217.9733,218.0774,217.803,218.0774,8727.0
2021-05-13 13:10:00,230.56,230.71,230.45,230.45,11476.0,218.1436,218.2855,218.0395,218.0395,11476.0
2021-05-13 13:20:00,230.3,230.3,229.79,230.07,11610.0,217.8976,217.8976,217.4151,217.68,11610.0
2021-05-13 13:30:00,229.98,230.07,229.33,229.56,51360.0,217.5948,217.68,216.9798,217.1975,51360.0
2021-05-13 13:40:00,229.48,229.74,229.32,229.36,19068.0,217.1218,217.3678,216.9704,217.0082,19068.0
2021-05-13 13:50:00,229.45,229.95,229.45,229.88,9906.0,217.0934,217.5665,217.0934,217.5002,9906.0
2021-05-13 14:00:00,229.82,230.87,229.82,230.82,6288.0,217.4435,218.4369,217.4435,218.3896,6288.0
2021-05-13 14:10:00,230.71,230.94,230.7,230.76,4124.0,218.2855,218.5031,218.2761,218.3328,4124.0
2021-05-13 14:20:00,230.75,231.13,230.75,231.11,5229.0,218.3234,218.6829,218.3234,218.664,5229.0
2021-05-13 14:30:00,231.14,231.45,231.01,231.45,12255.0,218.6924,218.9857,218.5694,218.9857,12255.0
2021-05-13 14:40:00,231.37,231.54,231.26,231.3,7659.0,218.91,219.0708,218.8059,218.8438,7659.0
2021-05-13 14:50:00,231.32,231.32,231.15,231.15,2567.0,218.8627,218.8627,218.7018,218.7018,2567.0
2021-05-13 15:00:00,231.18,231.59,231.17,231.59,7045.0,218.7302,219.1181,218.7208,219.1181,7045.0
2021-05-13 15:10:00,231.38,231.47,231.15,231.19,13275.0,218.9194,219.0046,218.7018,218.7397,13275.0
2021-05-13 15:20:00,231.28,231.56,231.09,231.56,2705.0,218.8248,219.0898,218.6451,219.0898,2705.0
2021-05-13 15:30:00,231.54,231.8,231.53,231.77,6496.0,219.0708,219.3168,219.0614,219.2884,6496.0
2021-05-13 15:40:00,231.76,231.9,231.67,231.75,8773.0,219.279,219.4114,219.1938,219.2695,8773.0
2021-05-13 15:50:00,231.75,231.77,230.76,230.84,43515.0,219.2695,219.2884,218.3328,218.4085,43515.0
2021-05-14 09:30:00,232.53,232.77,232.53,232.7,9609.0,220.0075,220.2346,220.0075,220.1684,9609.0
2021-05-14 09:40:00,232.75,233.03,232.71,233.03,3042.0,220.2157,220.4806,220.1778,220.4806,3042.0
2021-05-14 09:50:00,232.92,233.4,232.92,233.4,4707.0,220.3765,220.8307,220.3765,220.8307,4707.0
2021-05-14 10:00:00,233.44,233.49,233.15,233.15,5504.0,220.8685,220.9158,220.5941,220.5941,5504.0
2021-05-14 10:10:00,233.17,233.53,233.17,233.4,18612.0,220.613,220.9537,220.613,220.8307,18612.0
2021-05-14 10:20:00,233.5,233.72,233.41,233.41,22050.0,220.9253,221.1334,220.8401,220.8401,22050.0
2021-05-14 10:30:00,233.44,233.64,233.36,233.39,4553.0,220.8685,221.0577,220.7928,220.8212,4553.0
2021-05-14 10:40:00,233.46,233.59,233.23,233.59,4115.0,220.8874,221.0104,220.6698,221.0104,4115.0
2021-05-14 10:50:00,233.67,233.82,233.64,233.82,5600.0,221.0861,221.228,221.0577,221.228,5600.0
2021-05-14 11:00:00,233.83,233.83,233.53,233.56,2597.0,221.2375,221.2375,220.9537,220.982,2597.0
2021-05-14 11:10:00,233.75,233.89,233.7,233.85,4000.0,221.1618,221.2943,221.1145,221.2564,4000.0
2021-05-14 11:20:00,233.88,233.98,233.88,233.89,4975.0,221.2848,221.3794,221.2848,221.2943,4975.0
2021-05-14 11:30:00,233.88,233.96,233.84,233.94,13822.0,221.2848,221.3605,221.247,221.3416,13822.0
2021-05-14 11:40:00,233.95,234.0,233.91,233.95,14033.0,221.351,221.3984,221.3132,221.351,14033.0
2021-05-14 11:50:00,233.92,233.92,233.8,233.84,1206.0,221.3227,221.3227,221.2091,221.247,1206.0
2021-05-14 12:00:00,233.83,234.05,233.83,234.0,181655.0,221.2375,221.4457,221.2375,221.3984,181655.0
2021-05-14 12:10:00,234.06,234.16,234.05,234.16,5436.0,221.4551,221.5497,221.4457,221.5497,5436.0
2021-05-14 12:20:00,234.18,234.18,234.01,234.15,7447.0,221.5687,221.5687,221.4078,221.5403,7447.0
2021-05-14 12:30:00,234.17,234.2,234.08,234.08,2100.0,221.5592,221.5876,221.474,221.474,2100.0
2021-05-14 12:40:00,234.17,234.24,234.14,234.2,2144.0,221.5592,221.6254,221.5308,221.5876,2144.0
2021-05-14 12:50:00,234.3,234.36,234.24,234.32,1199.0,221.6822,221.739,221.6254,221.7011,1199.0
2021-05-14 13:00:00,234.36,234.38,234.26,234.27,1991.0,221.739,221.7579,221.6443,221.6538,1991.0
2021-05-14 13:10:00,234.32,234.32,234.23,234.26,1041.0,221.7011,221.7011,221.616,221.6443,1041.0
2021-05-14 13:20:00,234.31,234.42,234.31,234.41,2111.0,221.6917,221.7957,221.6917,221.7863,2111.0
2021-05-14 13:30:00,234.47,234.47,234.27,234.34,2640.0,221.843,221.843,221.6538,221.72,2640.0
2021-05-14 13:40:00,234.33,234.37,234.31,234.34,2197.0,221.7106,221.7484,221.6917,221.72,2197.0
2021-05-14 13:50:00,234.41,234.41,234.35,234.39,706.0,221.7863,221.7863,221.7295,221.7673,706.0
2021-05-14 14:00:00,234.39,234.56,234.34,234.56,2406.0,221.7673,221.9282,221.72,221.9282,2406.0
2021-05-14 14:10:00,234.56,234.7,234.54,234.61,2251.0,221.9282,222.0607,221.9093,221.9755,2251.0
2021-05-14 14:20:00,234.6,234.62,234.51,234.61,16262.0,221.966,221.985,221.8809,221.9755,16262.0
2021-05-14 14:30:00,234.59,234.75,234.59,234.75,26862.0,221.9566,222.108,221.9566,222.108,26862.0
2021-05-14 14:40:00,234.73,234.88,234.72,234.84,15780.0,222.089,222.231,222.0796,222.1931,15780.0
2021-05-14 14:50:00,234.87,235.02,234.83,234.89,6321.0,222.2215,222.3634,222.1837,222.2404,6321.0
2021-05-14 15:00:00,234.77,234.79,234.59,234.74,6609.0,222.1269,222.1458,221.9566,222.0985,6609.0
2021-05-14 15:10:00,234.75,234.9,234.67,234.77,63384.0,222.108,222.2499,222.0323,222.1269,63384.0
2021-05-14 15:20:00,234.79,234.84,234.59,234.71,41068.0,222.1458,222.1931,221.9566,222.0701,41068.0
2021-05-14 15:30:00,234.74,234.75,234.42,234.51,19837.0,222.0985,222.108,221.7957,221.8809,19837.0
2021-05-14 15:40:00,234.5,234.71,234.4,234.69,25491.0,221.8714,222.0701,221.7768,222.0512,25491.0
2021-05-14 15:50:00,234.66,234.92,234.41,234.44,22795.0,222.0228,222.2688,221.7863,221.8147,22795.0
2021-05-17 09:30:00,233.75,234.22,233.65,234.19,16433.0,221.1618,221.6065,221.0672,221.5781,16433.0
2021-05-17 09:40:00,234.37,234.4,233.76,233.76,4835.0,221.7484,221.7768,221.1713,221.1713,4835.0
2021-05-17 09:50:00,233.71,233.74,233.27,233.51,4439.0,221.124,221.1524,220.7077,220.9347,4439.0
2021-05-17 10:00:00,233.46,233.48,233.05,233.19,8172.0,220.8874,220.9064,220.4995,220.632,8172.0
2021-05-17 10:10:00,233.18,233.79,233.12,233.78,15878.0,220.6225,221.1997,220.5657,221.1902,15878.0
2021-05-17 10:20:00,233.8,233.85,233.17,233.17,6323.0,221.2091,221.2564,220.613,220.613,6323.0
2021-05-17 10:30:00,233.09,233.72,232.94,233.67,8737.0,220.5374,221.1334,220.3954,221.0861,8737.0
2021-05-17 10:40:00,233.7,233.8,233.44,233.5,11786.0,221.1145,221.2091,220.8685,220.9253,11786.0
2021-05-17 10:50:00,233.66,233.7,233.48,233.48,15479.0,221.0767,221.1145,220.9064,220.9064,15479.0
2021-05-17 11:00:00,233.51,233.51,233.15,233.21,8011.0,220.9347,220.9347,220.5941,220.6509,8011.0
2021-05-17 11:10:00,233.16,233.42,232.93,233.18,76425.0,220.6036,220.8496,220.386,220.6225,76425.0
2021-05-17 11:20:00,233.25,233.39,233.12,233.12,21426.0,220.6887,220.8212,220.5657,220.5657,21426.0
2021-05-17 11:30:00,233.11,233.29,232.97,233.13,23429.0,220.5563,220.7266,220.4238,220.5752,23429.0
2021-05-17 11:40:00,233.13,233.42,233.09,233.26,14737.0,220.5752,220.8496,220.5374,220.6982,14737.0
2021-05-17 11:50:00,233.2,233.28,233.0,233.07,10969.0,220.6414,220.7171,220.4522,220.5184,10969.0
2021-05-17 12:00:00,233.0,233.13,232.94,233.02,2105.0,220.4522,220.5752,220.3954,220.4711,2105.0
2021-05-17 12:10:00,233.0,233.28,232.99,233.22,3014.0,220.4522,220.7171,220.4427,220.6604,3014.0
2021-05-17 12:20:00,233.29,233.36,233.26,233.36,6877.0,220.7266,220.7928,220.6982,220.7928,6877.0
2021-05-17 12:30:00,233.31,233.49,233.2,233.42,8262.0,220.7455,220.9158,220.6414,220.8496,8262.0
2021-05-17 12:40:00,233.47,233.56,233.39,233.4,2500.0,220.8969,220.982,220.8212,220.8307,2500.0
2021-05-17 12:50:00,233.42,233.44,233.18,233.18,3342.0,220.8496,220.8685,220.6225,220.6225,3342.0
2021-05-17 13:00:00,233.28,233.34,233.17,233.17,2315.0,220.7171,220.7739,220.613,220.613,2315.0
2021-05-17 13:10:00,233.12,233.2,232.82,232.94,52314.0,220.5657,220.6414,220.2819,220.3954,52314.0
2021-05-17 13:20:00,232.99,233.04,232.82,232.97,7112.0,220.4427,220.4901,220.2819,220.4238,7112.0
2021-05-17 13:30:00,232.96,233.13,232.84,232.97,5183.0,220.4144,220.5752,220.3008,220.4238,5183.0
2021-05-17 13:40:00,232.74,233.03,232.62,232.96,4111.0,220.2062,220.4806,220.0927,220.4144,4111.0
2021-05-17 13:50:00,232.99,233.01,232.85,232.98,8063.0,220.4427,220.4617,220.3103,220.4333,8063.0
2021-05-17 14:00:00,232.95,233.2,232.91,233.17,12446.0,220.4049,220.6414,220.3671,220.613,12446.0
2021-05-17 14:10:00,233.2,233.26,233.08,233.16,7700.0,220.6414,220.6982,220.5279,220.6036,7700.0
2021-05-17 14:20:00,233.18,233.33,233.14,233.25,12286.0,220.6225,220.7644,220.5847,220.6887,12286.0
2021-05-17 14:30:00,233.29,233.42,233.0,233.08,7132.0,220.7266,220.8496,220.4522,220.5279,7132.0
2021-05-17 14:40:00,233.03,233.24,233.03,233.24,8425.0,220.4806,220.6793,220.4806,220.6793,8425.0
2021-05-17 14:50:00,233.23,233.62,233.23,233.62,10342.0,220.6698,221.0388,220.6698,221.0388,10342.0
2021-05-17 15:00:00,233.61,233.9,233.5,233.81,9100.0,221.0294,221.3037,220.9253,221.2186,9100.0
2021-05-17 15:10:00,233.78,233.89,233.61,233.66,13709.0,221.1902,221.2943,221.0294,221.0767,13709.0
2021-05-17 15:20:00,233.67,233.67,233.41,233.5,6561.0,221.0861,221.0861,220.8401,220.9253,6561.0
2021-05-17 15:30:00,233.51,233.71,233.41,233.51,7262.0,220.9347,221.124,220.8401,220.9347,7262.0
2021-05-17 15:40:00,233.52,233.85,233.5,233.72,8456.0,220.9442,221.2564,220.9253,221.1334,8456.0
2021-05-17 15:50:00,233.66,233.87,233.65,233.86,72178.0,221.0767,221.2754,221.0672,221.2659,72178.0
2021-05-18 09:30:00,234.1,234.18,233.59,234.09,16054.0,221.493,221.5687,221.0104,221.4835,16054.0
2021-05-18 09:40:00,234.14,234.14,233.78,233.79,9787.0,221.5308,221.5308,221.1902,221.1997,9787.0
2021-05-18 09:50:00,233.72,233.95,233.63,233.88,3765.0,221.1334,221.351,221.0483,221.2848,3765.0
2021-05-18 10:00:00,233.72,233.86,233.43,233.75,7771.0,221.1334,221.2659,220.859,221.1618,7771.0
2021-05-18 10:10:00,233.75,233.95,233.68,233.83,36992.0,221.1618,221.351,221.0956,221.2375,36992.0
2021-05-18 10:20:00,233.84,234.24,233.84,234.24,36802.0,221.247,221.6254,221.247,221.6254,36802.0
2021-05-18 10:30:00,234.23,234.28,234.16,234.16,24646.0,221.616,221.6633,221.5497,221.5497,24646.0
2021-05-18 10:40:00,234.19,234.27,234.01,234.27,44761.0,221.5781,221.6538,221.4078,221.6538,44761.0
2021-05-18 10:50:00,234.39,234.39,234.11,234.2,10260.0,221.7673,221.7673,221.5024,221.5876,10260.0
2021-05-18 11:00:00,234.24,234.26,234.12,234.12,2216.0,221.6254,221.6443,221.5119,221.5119,2216.0
2021-05-18 11:10:00,234.21,234.26,234.16,234.18,5544.0,221.597,221.6443,221.5497,221.5687,5544.0
2021-05-18 11:20:00,234.21,234.22,234.11,234.17,2232.0,221.597,221.6065,221.5024,221.5592,2232.0
2021-05-18 11:30:00,234.16,234.16,233.82,233.93,1569.0,221.5497,221.5497,221.228,221.3321,1569.0
2021-05-18 11:40:00,233.99,233.99,233.77,233.9,92592.0,221.3889,221.3889,221.1807,221.3037,92592.0
2021-05-18 11:50:00,233.97,233.97,233.78,233.79,1593.0,221.37,221.37,221.1902,221.1997,1593.0
2021-05-18 12:00:00,233.69,233.77,233.69,233.77,700.0,221.105,221.1807,221.105,221.1807,700.0
2021-05-18 12:10:00,233.86,233.89,233.8,233.8,1841.0,221.2659,221.2943,221.2091,221.2091,1841.0
2021-05-18 12:20:00,233.82,234.05,233.82,234.03,1000.0,221.228,221.4457,221.228,221.4267,1000.0
2021-05-18 12:30:00,234.01,234.09,234.01,234.04,2100.0,221.4078,221.4835,221.4078,221.4362,2100.0
2021-05-18 12:40:00,234.06,234.09,234.06,234.07,3250.0,221.4551,221.4835,221.4551,221.4646,3250.0
2021-05-18 12:50:00,234.04,234.05,233.88,233.88,2280.0,221.4362,221.4457,221.2848,221.2848,2280.0
2021-05-18 13:00:00,233.92,233.96,233.85,233.85,11897.0,221.3227,221.3605,221.2564,221.2564,11897.0
2021-05-18 13:10:00,233.88,233.94,233.85,233.85,1589.0,221.2848,221.3416,221.2564,221.2564,1589.0
2021-05-18 13:20:00,233.91,234.11,233.91,234.09,7310.0,221.3132,221.5024,221.3132,221.4835,7310.0
2021-05-18 13:30:00,234.12,234.13,233.94,233.98,4980.0,221.5119,221.5214,221.3416,221.3794,4980.0
2021-05-18 13:40:00,234.0,234.02,233.84,233.84,1611.0,221.3984,221.4173,221.247,221.247,1611.0
2021-05-18 13:50:00,233.87,233.87,233.82,233.82,2455.0,221.2754,221.2754,221.228,221.228,2455.0
2021-05-18 14:00:00,233.83,233.83,233.72,233.75,3678.0,221.2375,221.2375,221.1334,221.1618,3678.0
2021-05-18 14:10:00,233.74,233.84,233.73,233.79,1810.0,221.1524,221.247,221.1429,221.1997,1810.0
2021-05-18 14:20:00,233.7,233.73,233.45,233.46,5509.0,221.1145,221.1429,220.878,220.8874,5509.0
2021-05-18 14:30:00,233.47,233.47,232.98,233.07,47646.0,220.8969,220.8969,220.4333,220.5184,47646.0
2021-05-18 14:40:00,233.04,233.11,232.71,232.82,18305.0,220.4901,220.5563,220.1778,220.2819,18305.0
2021-05-18 14:50:00,232.97,233.2,232.96,233.2,4743.0,220.4238,220.6414,220.4144,220.6414,4743.0
2021-05-18 15:00:00,233.2,233.29,233.12,233.28,14405.0,220.6414,220.7266,220.5657,220.7171,14405.0
2021-05-18 15:10:00,233.38,233.38,233.1,233.32,13406.0,220.8117,220.8117,220.5468,220.755,13406.0
2021-05-18 15:20:00,233.31,233.42,233.25,233.39,44688.0,220.7455,220.8496,220.6887,220.8212,44688.0
2021-05-18 15:30:00,233.41,233.52,233.33,233.41,5790.0,220.8401,220.9442,220.7644,220.8401,5790.0
2021-05-18 15:40:00,233.48,233.55,232.84,232.91,12790.0,220.9064,220.9726,220.3008,220.3671,12790.0
2021-05-18 15:50:00,232.78,232.79,232.03,232.11,36973.0,220.2441,220.2535,219.5344,219.6101,36973.0
2021-05-19 09:30:00,229.28,229.55,228.74,228.77,16269.0,216.9325,217.188,216.4216,216.45,16269.0
2021-05-19 09:40:00,228.66,229.34,228.48,228.93,10855.0,216.3459,216.9893,216.1756,216.6014,10855.0
2021-05-19 09:50:00,229.0,229.36,228.99,229.12,27185.0,216.6676,217.0082,216.6582,216.7812,27185.0
2021-05-19 10:00:00,229.3,229.3,228.43,228.52,34212.0,216.9515,216.9515,216.1283,216.2135,34212.0
2021-05-19 10:10:00,228.41,228.91,228.29,228.87,43169.0,216.1094,216.5825,215.9959,216.5446,43169.0
2021-05-19 10:20:00,228.81,229.24,228.61,229.2,39197.0,216.4878,216.8947,216.2986,216.8568,39197.0
2021-05-19 10:30:00,229.24,229.28,228.56,228.65,32894.0,216.8947,216.9325,216.2513,216.3365,32894.0
2021-05-19 10:40:00,228.44,229.05,228.34,229.02,6350.0,216.1378,216.7149,216.0432,216.6865,6350.0
2021-05-19 10:50:00,228.94,229.5,228.94,229.39,9528.0,216.6108,217.1407,216.6108,217.0366,9528.0
2021-05-19 11:00:00,229.17,229.66,228.98,229.66,5406.0,216.8285,217.2921,216.6487,217.2921,5406.0
2021-05-19 11:10:00,229.59,229.8,229.52,229.52,7728.0,217.2258,217.4245,217.1596,217.1596,7728.0
2021-05-19 11:20:00,229.63,229.96,229.62,229.88,3896.0,217.2637,217.5759,217.2542,217.5002,3896.0
2021-05-19 11:30:00,229.7,229.71,229.5,229.5,1135.0,217.3299,217.3394,217.1407,217.1407,1135.0
2021-05-19 11:40:00,229.41,229.61,229.41,229.49,1956.0,217.0555,217.2448,217.0555,217.1312,1956.0
2021-05-19 11:50:00,229.57,229.97,229.53,229.83,2000.0,217.2069,217.5854,217.1691,217.4529,2000.0
2021-05-19 12:00:00,229.8,230.04,229.77,230.04,3883.0,217.4245,217.6516,217.3962,217.6516,3883.0
2021-05-19 12:10:00,230.11,230.41,230.1,230.41,1200.0,217.7178,218.0017,217.7084,218.0017,1200.0
2021-05-19 12:20:00,230.29,230.48,230.24,230.3,3826.0,217.8881,218.0679,217.8408,217.8976,3826.0
2021-05-19 12:30:00,230.32,230.42,230.23,230.34,11948.0,217.9165,218.0111,217.8314,217.9355,11948.0
2021-05-19 12:40:00,230.32,230.49,230.31,230.31,3311.0,217.9165,218.0774,217.9071,217.9071,3311.0
2021-05-19 12:50:00,230.33,230.52,230.33,230.49,2275.0,217.926,218.1058,217.926,218.0774,2275.0
2021-05-19 13:00:00,230.44,230.91,230.44,230.8,4622.0,218.0301,218.4748,218.0301,218.3707,4622.0
2021-05-19 13:10:00,230.79,231.01,230.79,230.99,2491.0,218.3612,218.5694,218.3612,218.5504,2491.0
2021-05-19 13:20:00,230.79,230.83,230.68,230.7,2905.0,218.3612,218.3991,218.2571,218.2761,2905.0
2021-05-19 13:30:00,230.79,230.8,230.31,230.52,1224.0,218.3612,218.3707,217.9071,218.1058,1224.0
2021-05-19 13:40:00,230.4,230.6,230.4,230.6,2473.0,217.9922,218.1815,217.9922,218.1815,2473.0
2021-05-19 13:50:00,230.6,230.72,230.6,230.71,1235.0,218.1815,218.295,218.1815,218.2855,1235.0
2021-05-19 14:00:00,230.56,230.9,229.61,230.03,9899.0,218.1436,218.4653,217.2448,217.6421,9899.0
2021-05-19 14:10:00,229.88,229.9,229.59,229.75,5571.0,217.5002,217.5191,217.2258,217.3772,5571.0
2021-05-19 14:20:00,230.06,231.21,230.06,230.94,10580.0,217.6705,218.7586,217.6705,218.5031,10580.0
2021-05-19 14:30:00,231.05,231.22,230.15,230.21,7818.0,218.6072,218.7681,217.7557,217.8125,7818.0
2021-05-19 14:40:00,230.19,230.26,229.87,230.03,11311.0,217.7935,217.8598,217.4908,217.6421,11311.0
2021-05-19 14:50:00,229.94,230.37,229.83,230.04,6575.0,217.557,217.9638,217.4529,217.6516,6575.0
2021-05-19 15:00:00,229.93,230.25,229.65,230.21,13046.0,217.5475,217.8503,217.2826,217.8125,13046.0
2021-05-19 15:10:00,230.45,230.51,230.32,230.36,3965.0,218.0395,218.0963,217.9165,217.9544,3965.0
2021-05-19 15:20:00,230.44,230.99,230.3,230.88,11102.0,218.0301,218.5504,217.8976,218.4464,11102.0
2021-05-19 15:30:00,230.86,230.86,230.36,230.64,8842.0,218.4275,218.4275,217.9544,218.2193,8842.0
2021-05-19 15:40:00,230.61,230.67,230.21,230.35,18199.0,218.1909,218.2477,217.8125,217.9449,18199.0
2021-05-19 15:50:00,230.33,231.49,230.33,231.47,61684.0,217.926,219.0235,217.926,219.0046,61684.0
2021-05-20 09:30:00,231.93,232.44,231.85,232.24,9545.0,219.4398,219.9224,219.3641,219.7331,9545.0
2021-05-20 09:40:00,232.26,232.83,232.24,232.81,7160.0,219.7521,220.2914,219.7331,220.2724,7160.0
2021-05-20 09:50:00,232.8,232.84,232.66,232.74,6222.0,220.263,220.3008,220.1305,220.2062,6222.0
2021-05-20 10:00:00,232.78,233.07,232.72,232.84,31816.0,220.2441,220.5184,220.1873,220.3008,31816.0
2021-05-20 10:10:00,232.81,233.0,232.76,233.0,14308.0,220.2724,220.4522,220.2251,220.4522,14308.0
2021-05-20 10:20:00,233.02,233.09,233.0,233.07,21886.0,220.4711,220.5374,220.4522,220.5184,21886.0
2021-05-20 10:30:00,233.06,233.13,232.94,232.99,3255.0,220.509,220.5752,220.3954,220.4427,3255.0
2021-05-20 10:40:00,233.02,233.29,232.98,233.23,6537.0,220.4711,220.7266,220.4333,220.6698,6537.0
2021-05-20 10:50:00,233.24,233.33,233.23,233.26,5070.0,220.6793,220.7644,220.6698,220.6982,5070.0
2021-05-20 11:00:00,233.24,233.37,233.24,233.37,5361.0,220.6793,220.8023,220.6793,220.8023,5361.0
2021-05-20 11:10:00,233.37,233.45,233.36,233.44,8718.0,220.8023,220.878,220.7928,220.8685,8718.0
2021-05-20 11:20:00,233.46,233.73,233.42,233.71,6399.0,220.8874,221.1429,220.8496,221.124,6399.0
2021-05-20 11:30:00,233.76,234.01,233.71,234.01,8252.0,221.1713,221.4078,221.124,221.4078,8252.0
2021-05-20 11:40:00,234.04,234.28,234.03,234.26,5158.0,221.4362,221.6633,221.4267,221.6443,5158.0
2021-05-20 11:50:00,234.37,234.42,234.07,234.07,6318.0,221.7484,221.7957,221.4646,221.4646,6318.0
2021-05-20 12:00:00,234.09,234.09,233.8,233.87,3805.0,221.4835,221.4835,221.2091,221.2754,3805.0
2021-05-20 12:10:00,233.87,233.87,233.78,233.86,1300.0,221.2754,221.2754,221.1902,221.2659,1300.0
2021-05-20 12:20:00,233.65,233.78,233.63,233.66,5907.0,221.0672,221.1902,221.0483,221.0767,5907.0
2021-05-20 12:30:00,233.69,233.78,233.33,233.45,7512.0,221.105,221.1902,220.7644,220.878,7512.0
2021-05-20 12:40:00,233.4,233.55,233.31,233.55,2640.0,220.8307,220.9726,220.7455,220.9726,2640.0
2021-05-20 12:50:00,233.54,233.69,233.54,233.69,1796.0,220.9631,221.105,220.9631,221.105,1796.0
2021-05-20 13:00:00,233.73,233.75,233.73,233.74,324.0,221.1429,221.1618,221.1429,221.1524,324.0
2021-05-20 13:10:00,233.91,234.02,233.9,233.99,1628.0,221.3132,221.4173,221.3037,221.3889,1628.0
2021-05-20 13:20:00,234.07,234.07,233.98,233.99,4867.0,221.4646,221.4646,221.3794,221.3889,4867.0
2021-05-20 13:30:00,234.0,234.11,234.0,234.06,2074.0,221.3984,221.5024,221.3984,221.4551,2074.0
2021-05-20 13:40:00,234.1,234.1,234.04,234.08,1056.0,221.493,221.493,221.4362,221.474,1056.0
2021-05-20 13:50:00,234.04,234.05,233.56,233.75,3296.0,221.4362,221.4457,220.982,221.1618,3296.0
2021-05-20 14:00:00,233.88,234.01,233.88,233.99,2643.0,221.2848,221.4078,221.2848,221.3889,2643.0
2021-05-20 14:10:00,233.94,234.05,233.89,233.96,3849.0,221.3416,221.4457,221.2943,221.3605,3849.0
2021-05-20 14:20:00,233.97,234.06,233.92,234.05,6778.0,221.37,221.4551,221.3227,221.4457,6778.0
2021-05-20 14:30:00,234.13,234.13,233.96,234.09,19821.0,221.5214,221.5214,221.3605,221.4835,19821.0
2021-05-20 14:40:00,234.09,234.18,234.03,234.13,7714.0,221.4835,221.5687,221.4267,221.5214,7714.0
2021-05-20 14:50:00,234.13,234.26,234.11,234.2,4952.0,221.5214,221.6443,221.5024,221.5876,4952.0
2021-05-20 15:00:00,233.98,234.21,233.98,234.14,3443.0,221.3794,221.597,221.3794,221.5308,3443.0
2021-05-20 15:10:00,234.15,234.4,234.15,234.36,3200.0,221.5403,221.7768,221.5403,221.739,3200.0
2021-05-20 15:20:00,234.35,234.7,234.35,234.7,4118.0,221.7295,222.0607,221.7295,222.0607,4118.0
2021-05-20 15:30:00,234.69,234.69,234.35,234.36,14433.0,222.0512,222.0512,221.7295,221.739,14433.0
2021-05-20 15:40:00,234.36,234.42,234.16,234.18,13096.0,221.739,221.7957,221.5497,221.5687,13096.0
2021-05-20 15:50:00,234.06,234.32,233.81,233.97,37233.0,221.4551,221.7011,221.2186,221.37,37233.0
2021-05-21 09:30:00,235.12,235.48,235.06,235.36,19453.0,222.458,222.7986,222.4013,222.6851,19453.0
2021-05-21 09:40:00,235.31,235.43,235.1,235.22,7165.0,222.6378,222.7513,222.4391,222.5527,7165.0
2021-05-21 09:50:00,235.33,235.67,235.33,235.67,7676.0,222.6567,222.9784,222.6567,222.9784,7676.0
2021-05-21 10:00:00,235.51,235.53,235.23,235.35,39255.0,222.827,222.846,222.5621,222.6756,39255.0
2021-05-21 10:10:00,235.35,235.47,234.97,234.97,24067.0,222.6756,222.7892,222.3161,222.3161,24067.0
2021-05-21 10:20:00,235.04,235.05,234.87,235.01,56456.0,222.3823,222.3918,222.2215,222.354,56456.0
2021-05-21 10:30:00,234.9,235.16,234.76,234.76,4799.0,222.2499,222.4959,222.1174,222.1174,4799.0
2021-05-21 10:40:00,234.76,234.76,234.6,234.72,2591.0,222.1174,222.1174,221.966,222.0796,2591.0
2021-05-21 10:50:00,234.84,235.02,234.84,235.02,1659.0,222.1931,222.3634,222.1931,222.3634,1659.0
2021-05-21 11:00:00,235.02,235.07,234.92,235.05,1066.0,222.3634,222.4107,222.2688,222.3918,1066.0
2021-05-21 11:10:00,235.02,235.15,234.99,235.05,2764.0,222.3634,222.4864,222.335,222.3918,2764.0
2021-05-21 11:20:00,235.08,235.11,234.59,234.59,2604.0,222.4202,222.4486,221.9566,221.9566,2604.0
2021-05-21 11:30:00,234.57,234.76,234.57,234.71,5520.0,221.9377,222.1174,221.9377,222.0701,5520.0
2021-05-21 11:40:00,234.73,234.8,234.68,234.74,5989.0,222.089,222.1553,222.0417,222.0985,5989.0
2021-05-21 11:50:00,234.64,234.75,234.37,234.43,3493.0,222.0039,222.108,221.7484,221.8052,3493.0
2021-05-21 12:00:00,234.39,234.52,233.97,233.97,15016.0,221.7673,221.8903,221.37,221.37,15016.0
2021-05-21 12:10:00,233.98,234.16,233.98,234.13,1712.0,221.3794,221.5497,221.3794,221.5214,1712.0
2021-05-21 12:20:00,234.05,234.16,234.0,234.01,772.0,221.4457,221.5497,221.3984,221.4078,772.0
2021-05-21 12:30:00,234.2,234.21,234.08,234.09,1812.0,221.5876,221.597,221.474,221.4835,1812.0
2021-05-21 12:40:00,234.21,234.21,233.96,233.97,1137.0,221.597,221.597,221.3605,221.37,1137.0
2021-05-21 12:50:00,233.95,233.95,233.58,233.85,4996.0,221.351,221.351,221.001,221.2564,4996.0
2021-05-21 13:00:00,233.84,233.97,233.83,233.97,1526.0,221.247,221.37,221.2375,221.37,1526.0
2021-05-21 13:10:00,233.96,233.96,233.81,233.81,1238.0,221.3605,221.3605,221.2186,221.2186,1238.0
2021-05-21 13:20:00,233.89,234.07,233.89,234.01,3909.0,221.2943,221.4646,221.2943,221.4078,3909.0
2021-05-21 13:30:00,234.13,234.38,234.13,234.35,1850.0,221.5214,221.7579,221.5214,221.7295,1850.0
2021-05-21 13:40:00,234.36,234.36,234.25,234.25,3088.0,221.739,221.739,221.6349,221.6349,3088.0
2021-05-21 13:50:00,234.3,234.32,234.24,234.24,3203.0,221.6822,221.7011,221.6254,221.6254,3203.0
2021-05-21 14:00:00,234.3,234.5,234.18,234.44,3862.0,221.6822,221.8714,221.5687,221.8147,3862.0
2021-05-21 14:10:00,234.4,234.49,234.38,234.38,2612.0,221.7768,221.862,221.7579,221.7579,2612.0
2021-05-21 14:20:00,234.36,234.36,234.08,234.11,4060.0,221.739,221.739,221.474,221.5024,4060.0
2021-05-21 14:30:00,234.18,234.23,233.88,233.97,15039.0,221.5687,221.616,221.2848,221.37,15039.0
2021-05-21 14:40:00,234.01,234.15,234.0,234.09,2925.0,221.4078,221.5403,221.3984,221.4835,2925.0
2021-05-21 14:50:00,234.14,234.32,234.14,234.25,5440.0,221.5308,221.7011,221.5308,221.6349,5440.0
2021-05-21 15:00:00,234.26,234.26,234.1,234.18,4263.0,221.6443,221.6443,221.493,221.5687,4263.0
2021-05-21 15:10:00,234.21,234.47,234.19,234.39,7357.0,221.597,221.843,221.5781,221.7673,7357.0
2021-05-21 15:20:00,234.38,234.56,234.36,234.47,7789.0,221.7579,221.9282,221.739,221.843,7789.0
2021-05-21 15:30:00,234.43,234.43,234.14,234.29,4168.0,221.8052,221.8052,221.5308,221.6727,4168.0
2021-05-21 15:40:00,234.14,234.2,233.81,234.02,7507.0,221.5308,221.5876,221.2186,221.4173,7507.0
2021-05-21 15:50:00,234.13,234.16,233.69,233.79,31451.0,221.5214,221.5497,221.105,221.1997,31451.0
2021-05-24 09:30:00,235.27,235.39,235.04,235.34,34936.0,222.6,222.7135,222.3823,222.6662,34936.0
2021-05-24 09:40:00,235.33,235.52,235.31,235.41,14355.0,222.6567,222.8365,222.6378,222.7324,14355.0
2021-05-24 09:50:00,235.43,235.7,235.43,235.7,4149.0,222.7513,223.0068,222.7513,223.0068,4149.0
2021-05-24 10:00:00,235.72,235.86,235.72,235.8,36331.0,223.0257,223.1582,223.0257,223.1014,36331.0
2021-05-24 10:10:00,235.81,236.07,235.74,236.07,7776.0,223.1109,223.3569,223.0446,223.3569,7776.0
2021-05-24 10:20:00,236.14,236.19,236.02,236.1,21488.0,223.4231,223.4704,223.3096,223.3853,21488.0
2021-05-24 10:30:00,236.12,236.32,236.1,236.29,7217.0,223.4042,223.5934,223.3853,223.565,7217.0
2021-05-24 10:40:00,236.33,236.36,236.18,236.19,9790.0,223.6029,223.6313,223.461,223.4704,9790.0
2021-05-24 10:50:00,236.26,236.33,236.25,236.25,40547.0,223.5366,223.6029,223.5272,223.5272,40547.0
2021-05-24 11:00:00,236.25,236.31,236.2,236.23,45500.0,223.5272,223.584,223.4799,223.5083,45500.0
2021-05-24 11:10:00,236.19,236.33,236.19,236.33,2862.0,223.4704,223.6029,223.4704,223.6029,2862.0
2021-05-24 11:20:00,236.33,236.4,236.25,236.4,2516.0,223.6029,223.6691,223.5272,223.6691,2516.0
2021-05-24 11:30:00,236.4,236.44,236.31,236.31,2891.0,223.6691,223.7069,223.584,223.584,2891.0
2021-05-24 11:40:00,236.33,236.45,236.33,236.35,2232.0,223.6029,223.7164,223.6029,223.6218,2232.0
2021-05-24 11:50:00,236.27,236.32,236.19,236.19,1187.0,223.5461,223.5934,223.4704,223.4704,1187.0
2021-05-24 12:00:00,236.22,236.33,236.22,236.23,7850.0,223.4988,223.6029,223.4988,223.5083,7850.0
2021-05-24 12:10:00,236.19,236.21,236.15,236.19,1779.0,223.4704,223.4893,223.4326,223.4704,1779.0
2021-05-24 12:20:00,236.19,236.22,236.03,236.03,1488.0,223.4704,223.4988,223.319,223.319,1488.0
2021-05-24 12:30:00,236.12,236.18,236.08,236.18,555.0,223.4042,223.461,223.3663,223.461,555.0
2021-05-24 12:40:00,236.16,236.22,236.15,236.21,874.0,223.442,223.4988,223.4326,223.4893,874.0
2021-05-24 12:50:00,236.18,236.25,236.11,236.21,1830.0,223.461,223.5272,223.3947,223.4893,1830.0
2021-05-24 13:00:00,236.21,236.24,236.18,236.24,1553.0,223.4893,223.5177,223.461,223.5177,1553.0
2021-05-24 13:10:00,236.19,236.28,236.19,236.28,5670.0,223.4704,223.5556,223.4704,223.5556,5670.0
2021-05-24 13:20:00,236.3,236.4,236.29,236.4,20845.0,223.5745,223.6691,223.565,223.6691,20845.0
2021-05-24 13:30:00,236.44,236.53,236.41,236.41,13101.0,223.7069,223.7921,223.6786,223.6786,13101.0
2021-05-24 13:40:00,236.48,236.52,236.45,236.51,13779.0,223.7448,223.7826,223.7164,223.7732,13779.0
2021-05-24 13:50:00,236.51,236.52,236.47,236.49,7015.0,223.7732,223.7826,223.7353,223.7543,7015.0
2021-05-24 14:00:00,236.53,236.6,236.53,236.6,232657.0,223.7921,223.8583,223.7921,223.8583,232657.0
2021-05-24 14:10:00,236.58,236.69,236.55,236.68,38391.0,223.8394,223.9435,223.811,223.934,38391.0
2021-05-24 14:20:00,236.71,236.74,236.67,236.69,31871.0,223.9624,223.9908,223.9246,223.9435,31871.0
2021-05-24 14:30:00,236.68,236.8,236.68,236.77,8725.0,223.934,224.0476,223.934,224.0192,8725.0
2021-05-24 14:40:00,236.77,236.83,236.77,236.79,4868.0,224.0192,224.0759,224.0192,224.0381,4868.0
2021-05-24 14:50:00,236.75,236.79,236.7,236.7,1214.0,224.0003,224.0381,223.9529,223.9529,1214.0
2021-05-24 15:00:00,236.69,236.79,236.69,236.79,3715.0,223.9435,224.0381,223.9435,224.0381,3715.0
2021-05-24 15:10:00,236.78,236.84,236.67,236.67,36363.0,224.0286,224.0854,223.9246,223.9246,36363.0
2021-05-24 15:20:00,236.68,236.71,236.62,236.63,9003.0,223.934,223.9624,223.8773,223.8867,9003.0
2021-05-24 15:30:00,236.67,236.67,236.55,236.61,8905.0,223.9246,223.9246,223.811,223.8678,8905.0
2021-05-24 15:40:00,236.55,236.65,236.48,236.57,6122.0,223.811,223.9056,223.7448,223.8299,6122.0
2021-05-24 15:50:00,236.53,236.53,236.06,236.17,68378.0,223.7921,223.7921,223.3474,223.4515,68378.0
2021-05-25 09:30:00,236.93,237.02,236.77,236.91,11363.0,224.1706,224.2557,224.0192,224.1516,11363.0
2021-05-25 09:40:00,236.95,236.99,236.67,236.68,7458.0,224.1895,224.2273,223.9246,223.934,7458.0
2021-05-25 09:50:00,236.55,236.55,236.29,236.32,4765.0,223.811,223.811,223.565,223.5934,4765.0
2021-05-25 10:00:00,236.39,236.5,236.21,236.4,4740.0,223.6596,223.7637,223.4893,223.6691,4740.0
2021-05-25 10:10:00,236.5,236.5,236.31,236.35,3427.0,223.7637,223.7637,223.584,223.6218,3427.0
2021-05-25 10:20:00,236.35,236.49,236.35,236.47,1563.0,223.6218,223.7543,223.6218,223.7353,1563.0
2021-05-25 10:30:00,236.43,236.44,236.14,236.2,4257.0,223.6975,223.7069,223.4231,223.4799,4257.0
2021-05-25 10:40:00,236.24,236.51,236.24,236.46,1487.0,223.5177,223.7732,223.5177,223.7259,1487.0
2021-05-25 10:50:00,236.45,236.46,236.39,236.45,857.0,223.7164,223.7259,223.6596,223.7164,857.0
2021-05-25 11:00:00,236.49,236.49,236.1,236.12,5051.0,223.7543,223.7543,223.3853,223.4042,5051.0
2021-05-25 11:10:00,236.27,236.33,236.0,236.0,3252.0,223.5461,223.6029,223.2906,223.2906,3252.0
2021-05-25 11:20:00,236.07,236.13,235.81,235.86,5351.0,223.3569,223.4136,223.1109,223.1582,5351.0
2021-05-25 11:30:00,235.9,235.9,235.64,235.71,2588.0,223.196,223.196,222.95,223.0163,2588.0
2021-05-25 11:40:00,235.73,235.99,235.72,235.87,5505.0,223.0352,223.2812,223.0257,223.1676,5505.0
2021-05-25 11:50:00,235.9,236.01,235.74,236.0,1980.0,223.196,223.3001,223.0446,223.2906,1980.0
2021-05-25 12:00:00,236.04,236.12,236.02,236.12,2726.0,223.3285,223.4042,223.3096,223.4042,2726.0
2021-05-25 12:10:00,236.27,236.29,236.22,236.26,2272.0,223.5461,223.565,223.4988,223.5366,2272.0
2021-05-25 12:20:00,236.3,236.35,236.23,236.28,2825.0,223.5745,223.6218,223.5083,223.5556,2825.0
2021-05-25 12:30:00,236.35,236.37,236.22,236.27,3814.0,223.6218,223.6407,223.4988,223.5461,3814.0
2021-05-25 12:40:00,236.17,236.31,236.16,236.16,3867.0,223.4515,223.584,223.442,223.442,3867.0
2021-05-25 12:50:00,236.2,236.3,236.16,236.16,3472.0,223.4799,223.5745,223.442,223.442,3472.0
2021-05-25 13:00:00,236.18,236.18,235.79,235.96,6243.0,223.461,223.461,223.092,223.2528,6243.0
2021-05-25 13:10:00,235.93,236.2,235.93,236.15,45563.0,223.2244,223.4799,223.2244,223.4326,45563.0
2021-05-25 13:20:00,236.14,236.26,236.13,236.24,55423.0,223.4231,223.5366,223.4136,223.5177,55423.0
2021-05-25 13:30:00,236.21,236.25,236.13,236.22,26984.0,223.4893,223.5272,223.4136,223.4988,26984.0
2021-05-25 13:40:00,236.07,236.09,236.0,236.06,7702.0,223.3569,223.3758,223.2906,223.3474,7702.0
2021-05-25 13:50:00,236.07,236.13,236.02,236.04,2302.0,223.3569,223.4136,223.3096,223.3285,2302.0
2021-05-25 14:00:00,235.98,236.01,235.81,235.87,5058.0,223.2717,223.3001,223.1109,223.1676,5058.0
2021-05-25 14:10:00,235.87,235.93,235.81,235.87,5100.0,223.1676,223.2244,223.1109,223.1676,5100.0
2021-05-25 14:20:00,235.82,235.85,235.76,235.79,2542.0,223.1203,223.1487,223.0636,223.092,2542.0
2021-05-25 14:30:00,235.71,235.9,235.71,235.89,3828.0,223.0163,223.196,223.0163,223.1866,3828.0
2021-05-25 14:40:00,235.95,235.97,235.86,235.88,3289.0,223.2433,223.2623,223.1582,223.1771,3289.0
2021-05-25 14:50:00,235.87,235.87,235.73,235.78,4486.0,223.1676,223.1676,223.0352,223.0825,4486.0
2021-05-25 15:00:00,235.71,235.71,235.46,235.6,3265.0,223.0163,223.0163,222.7797,222.9122,3265.0
2021-05-25 15:10:00,235.52,235.61,235.44,235.61,3237.0,222.8365,222.9216,222.7608,222.9216,3237.0
2021-05-25 15:20:00,235.67,235.89,235.6,235.81,4896.0,222.9784,223.1866,222.9122,223.1109,4896.0
2021-05-25 15:30:00,235.75,235.81,235.55,235.81,8940.0,223.0541,223.1109,222.8649,223.1109,8940.0
2021-05-25 15:40:00,235.71,235.8,235.61,235.61,4793.0,223.0163,223.1014,222.9216,222.9216,4793.0
2021-05-25 15:50:00,235.51,235.67,235.29,235.59,37040.0,222.827,222.9784,222.6189,222.9027,37040.0
2021-05-26 09:30:00,236.04,236.1,236.03,236.03,7551.0,223.3285,223.3853,223.319,223.319,7551.0
2021-05-26 09:40:00,236.18,236.18,235.67,235.68,5094.0,223.461,223.461,222.9784,222.9879,5094.0
2021-05-26 09:50:00,235.57,235.85,235.56,235.6,1465.0,222.8838,223.1487,222.8743,222.9122,1465.0
2021-05-26 10:00:00,235.52,235.76,235.51,235.76,2437.0,222.8365,223.0636,222.827,223.0636,2437.0
2021-05-26 10:10:00,235.75,235.95,235.69,235.95,44831.0,223.0541,223.2433,222.9973,223.2433,44831.0
2021-05-26 10:20:00,235.94,236.17,235.94,236.04,23030.0,223.2339,223.4515,223.2339,223.3285,23030.0
2021-05-26 10:30:00,236.06,236.11,236.0,236.05,44119.0,223.3474,223.3947,223.2906,223.338,44119.0
2021-05-26 10:40:00,236.14,236.17,236.03,236.11,3544.0,223.4231,223.4515,223.319,223.3947,3544.0
2021-05-26 10:50:00,236.09,236.16,236.05,236.16,2638.0,223.3758,223.442,223.338,223.442,2638.0
2021-05-26 11:00:00,236.18,236.37,236.18,236.37,3123.0,223.461,223.6407,223.461,223.6407,3123.0
2021-05-26 11:10:00,236.37,236.37,236.17,236.17,7551.0,223.6407,223.6407,223.4515,223.4515,7551.0
2021-05-26 11:20:00,236.2,236.2,236.06,236.11,2403.0,223.4799,223.4799,223.3474,223.3947,2403.0
2021-05-26 11:30:00,236.09,236.12,236.03,236.11,2400.0,223.3758,223.4042,223.319,223.3947,2400.0
2021-05-26 11:40:00,236.11,236.27,236.08,236.27,3591.0,223.3947,223.5461,223.3663,223.5461,3591.0
2021-05-26 11:50:00,236.29,236.38,236.29,236.37,5058.0,223.565,223.6502,223.565,223.6407,5058.0
2021-05-26 12:00:00,236.36,236.45,236.35,236.43,5476.0,223.6313,223.7164,223.6218,223.6975,5476.0
2021-05-26 12:10:00,236.4,236.47,236.39,236.39,4840.0,223.6691,223.7353,223.6596,223.6596,4840.0
2021-05-26 12:20:00,236.4,236.43,236.36,236.39,25546.0,223.6691,223.6975,223.6313,223.6596,25546.0
2021-05-26 12:30:00,236.39,236.46,236.39,236.45,1333.0,223.6596,223.7259,223.6596,223.7164,1333.0
2021-05-26 12:40:00,236.4,236.5,236.36,236.46,1812.0,223.6691,223.7637,223.6313,223.7259,1812.0
2021-05-26 12:50:00,236.44,236.47,236.43,236.46,1062.0,223.7069,223.7353,223.6975,223.7259,1062.0
2021-05-26 13:00:00,236.47,236.56,236.27,236.27,3362.0,223.7353,223.8205,223.5461,223.5461,3362.0
2021-05-26 13:10:00,236.3,236.35,236.28,236.35,3251.0,223.5745,223.6218,223.5556,223.6218,3251.0
2021-05-26 13:20:00,236.36,236.43,236.36,236.4,4479.0,223.6313,223.6975,223.6313,223.6691,4479.0
2021-05-26 13:30:00,236.37,236.39,236.26,236.27,6190.0,223.6407,223.6596,223.5366,223.5461,6190.0
2021-05-26 13:40:00,236.3,236.3,236.08,236.08,5678.0,223.5745,223.5745,223.3663,223.3663,5678.0
2021-05-26 13:50:00,236.08,236.11,235.93,236.08,3586.0,223.3663,223.3947,223.2244,223.3663,3586.0
2021-05-26 14:00:00,236.08,236.17,236.07,236.17,3168.0,223.3663,223.4515,223.3569,223.4515,3168.0
2021-05-26 14:10:00,236.23,236.29,236.19,236.27,10302.0,223.5083,223.565,223.4704,223.5461,10302.0
2021-05-26 14:20:00,236.32,236.35,236.25,236.26,3234.0,223.5934,223.6218,223.5272,223.5366,3234.0
2021-05-26 14:30:00,236.29,236.32,236.21,236.28,3918.0,223.565,223.5934,223.4893,223.5556,3918.0
2021-05-26 14:40:00,236.25,236.34,236.25,236.3,6297.0,223.5272,223.6123,223.5272,223.5745,6297.0
2021-05-26 14:50:00,236.29,236.32,236.11,236.21,6756.0,223.565,223.5934,223.3947,223.4893,6756.0
2021-05-26 15:00:00,236.19,236.25,236.11,236.12,5301.0,223.4704,223.5272,223.3947,223.4042,5301.0
2021-05-26 15:10:00,236.12,236.28,236.07,236.25,14460.0,223.4042,223.5556,223.3569,223.5272,14460.0
2021-05-26 15:20:00,236.25,236.33,236.16,236.24,10462.0,223.5272,223.6029,223.442,223.5177,10462.0
2021-05-26 15:30:00,236.25,236.25,236.14,236.16,15553.0,223.5272,223.5272,223.4231,223.442,15553.0
2021-05-26 15:40:00,236.18,236.29,236.13,236.16,9483.0,223.461,223.565,223.4136,223.442,9483.0
2021-05-26 15:50:00,236.15,236.28,236.0,236.21,32475.0,223.4326,223.5556,223.2906,223.4893,32475.0
2021-05-27 09:30:00,236.96,236.96,236.79,236.84,11789.0,224.1989,224.1989,224.0381,224.0854,11789.0
2021-05-27 09:40:00,236.97,237.0,236.58,236.75,12027.0,224.2084,224.2368,223.8394,224.0003,12027.0
2021-05-27 09:50:00,236.74,236.86,236.71,236.78,42110.0,223.9908,224.1043,223.9624,224.0286,42110.0
2021-05-27 10:00:00,236.75,236.84,236.58,236.82,46174.0,224.0003,224.0854,223.8394,224.0665,46174.0
2021-05-27 10:10:00,236.81,237.02,236.79,237.01,20652.0,224.057,224.2557,224.0381,224.2463,20652.0
2021-05-27 10:20:00,236.95,236.97,236.87,236.97,2543.0,224.1895,224.2084,224.1138,224.2084,2543.0
2021-05-27 10:30:00,236.97,237.1,236.95,237.08,8884.0,224.2084,224.3314,224.1895,224.3125,8884.0
2021-05-27 10:40:00,237.06,237.14,236.99,237.11,5003.0,224.2936,224.3693,224.2273,224.3409,5003.0
2021-05-27 10:50:00,237.12,237.12,236.65,236.86,10286.0,224.3503,224.3503,223.9056,224.1043,10286.0
2021-05-27 11:00:00,236.86,236.86,236.67,236.81,3965.0,224.1043,224.1043,223.9246,224.057,3965.0
2021-05-27 11:10:00,236.87,236.88,236.79,236.88,4521.0,224.1138,224.1233,224.0381,224.1233,4521.0
2021-05-27 11:20:00,236.91,236.93,236.66,236.67,4345.0,224.1516,224.1706,223.9151,223.9246,4345.0
2021-05-27 11:30:00,236.58,236.74,236.55,236.74,2942.0,223.8394,223.9908,223.811,223.9908,2942.0
2021-05-27 11:40:00,236.81,236.83,236.8,236.83,1905.0,224.057,224.0759,224.0476,224.0759,1905.0
2021-05-27 11:50:00,236.81,236.98,236.78,236.98,4465.0,224.057,224.2179,224.0286,224.2179,4465.0
2021-05-27 12:00:00,236.94,237.0,236.91,236.93,4053.0,224.18,224.2368,224.1516,224.1706,4053.0
2021-05-27 12:10:00,236.98,237.04,236.95,237.01,39351.0,224.2179,224.2746,224.1895,224.2463,39351.0
2021-05-27 12:20:00,237.01,237.06,237.0,237.0,8435.0,224.2463,224.2936,224.2368,224.2368,8435.0
2021-05-27 12:30:00,237.01,237.04,236.98,237.0,6453.0,224.2463,224.2746,224.2179,224.2368,6453.0
2021-05-27 12:40:00,237.03,237.03,236.88,236.88,9698.0,224.2652,224.2652,224.1233,224.1233,9698.0
2021-05-27 12:50:00,236.9,236.95,236.88,236.88,6639.0,224.1422,224.1895,224.1233,224.1233,6639.0
2021-05-27 13:00:00,236.92,236.99,236.9,236.93,8272.0,224.1611,224.2273,224.1422,224.1706,8272.0
2021-05-27 13:10:00,236.93,236.95,236.91,236.92,1629.0,224.1706,224.1895,224.1516,224.1611,1629.0
2021-05-27 13:20:00,236.87,236.91,236.83,236.83,3802.0,224.1138,224.1516,224.0759,224.0759,3802.0
2021-05-27 13:30:00,236.79,236.87,236.59,236.74,11906.0,224.0381,224.1138,223.8489,223.9908,11906.0
2021-05-27 13:40:00,236.76,236.76,236.66,236.73,3759.0,224.0097,224.0097,223.9151,223.9813,3759.0
2021-05-27 13:50:00,236.76,236.77,236.75,236.75,311.0,224.0097,224.0192,224.0003,224.0003,311.0
2021-05-27 14:00:00,236.76,236.76,236.55,236.57,7028.0,224.0097,224.0097,223.811,223.8299,7028.0
2021-05-27 14:10:00,236.51,236.52,236.45,236.46,3020.0,223.7732,223.7826,223.7164,223.7259,3020.0
2021-05-27 14:20:00,236.54,236.61,236.45,236.61,2300.0,223.8016,223.8678,223.7164,223.8678,2300.0
2021-05-27 14:30:00,236.63,236.64,236.53,236.54,3455.0,223.8867,223.8962,223.7921,223.8016,3455.0
2021-05-27 14:40:00,236.56,236.58,236.51,236.56,3784.0,223.8205,223.8394,223.7732,223.8205,3784.0
2021-05-27 14:50:00,236.57,236.7,236.56,236.66,3003.0,223.8299,223.9529,223.8205,223.9151,3003.0
2021-05-27 15:00:00,236.64,236.64,236.39,236.47,7920.0,223.8962,223.8962,223.6596,223.7353,7920.0
2021-05-27 15:10:00,236.44,236.64,236.44,236.63,5797.0,223.7069,223.8962,223.7069,223.8867,5797.0
2021-05-27 15:20:00,236.57,236.59,236.5,236.56,4149.0,223.8299,223.8489,223.7637,223.8205,4149.0
2021-05-27 15:30:00,236.58,236.68,236.48,236.63,13721.0,223.8394,223.934,223.7448,223.8867,13721.0
2021-05-27 15:40:00,236.6,236.71,236.54,236.55,22835.0,223.8583,223.9624,223.8016,223.811,22835.0
2021-05-27 15:50:00,236.58,236.86,236.45,236.46,48323.0,223.8394,224.1043,223.7164,223.7259,48323.0
2021-05-28 09:30:00,237.41,237.51,237.25,237.32,10713.0,224.6247,224.7193,224.4733,224.5396,10713.0
2021-05-28 09:40:00,237.27,237.44,237.22,237.3,1205.0,224.4923,224.6531,224.4449,224.5206,1205.0
2021-05-28 09:50:00,237.42,237.42,237.39,237.41,1300.0,224.6342,224.6342,224.6058,224.6247,1300.0
2021-05-28 10:00:00,237.49,237.49,237.24,237.27,7229.0,224.7004,224.7004,224.4639,224.4923,7229.0
2021-05-28 10:10:00,237.27,237.28,237.19,237.19,50531.0,224.4923,224.5017,224.4166,224.4166,50531.0
2021-05-28 10:20:00,237.15,237.18,236.97,237.01,46770.0,224.3787,224.4071,224.2084,224.2463,46770.0
2021-05-28 10:30:00,237.18,237.2,237.14,237.14,732.0,224.4071,224.426,224.3693,224.3693,732.0
2021-05-28 10:40:00,237.19,237.22,237.12,237.12,6763.0,224.4166,224.4449,224.3503,224.3503,6763.0
2021-05-28 10:50:00,237.16,237.22,237.16,237.19,2522.0,224.3882,224.4449,224.3882,224.4166,2522.0
2021-05-28 11:00:00,237.22,237.26,237.2,237.26,4446.0,224.4449,224.4828,224.426,224.4828,4446.0
2021-05-28 11:10:00,237.29,237.32,237.27,237.31,4068.0,224.5112,224.5396,224.4923,224.5301,4068.0
2021-05-28 11:20:00,237.4,237.4,237.33,237.33,531.0,224.6153,224.6153,224.549,224.549,531.0
2021-05-28 11:30:00,237.34,237.49,237.33,237.47,5940.0,224.5585,224.7004,224.549,224.6815,5940.0
2021-05-28 11:40:00,237.49,237.5,237.4,237.4,1516.0,224.7004,224.7099,224.6153,224.6153,1516.0
2021-05-28 11:50:00,237.43,237.5,237.41,237.5,16452.0,224.6436,224.7099,224.6247,224.7099,16452.0
2021-05-28 12:00:00,237.48,237.6,237.47,237.6,1226.0,224.6909,224.8045,224.6815,224.8045,1226.0
2021-05-28 12:10:00,237.53,237.63,237.53,237.6,748.0,224.7382,224.8329,224.7382,224.8045,748.0
2021-05-28 12:20:00,237.58,237.58,237.55,237.57,1729.0,224.7856,224.7856,224.7572,224.7761,1729.0
2021-05-28 12:30:00,237.53,237.61,237.52,237.61,2650.0,224.7382,224.8139,224.7288,224.8139,2650.0
2021-05-28 12:40:00,237.61,237.63,237.45,237.46,10440.0,224.8139,224.8329,224.6626,224.672,10440.0
2021-05-28 12:50:00,237.48,237.48,237.44,237.46,987.0,224.6909,224.6909,224.6531,224.672,987.0
2021-05-28 13:00:00,237.46,237.46,237.46,237.46,0.0,224.672,224.672,224.672,224.672,0.0
2021-05-28 13:10:00,237.32,237.4,237.29,237.4,560.0,224.5396,224.6153,224.5112,224.6153,560.0
2021-05-28 13:20:00,237.29,237.37,237.29,237.34,1857.0,224.5112,224.5869,224.5112,224.5585,1857.0
2021-05-28 13:30:00,237.37,237.38,237.36,237.37,2606.0,224.5869,224.5963,224.5774,224.5869,2606.0
2021-05-28 13:40:00,237.28,237.32,237.25,237.31,3158.0,224.5017,224.5396,224.4733,224.5301,3158.0
2021-05-28 13:50:00,237.29,237.37,237.29,237.31,13532.0,224.5112,224.5869,224.5112,224.5301,13532.0
2021-05-28 14:00:00,237.32,237.37,237.26,237.27,2059.0,224.5396,224.5869,224.4828,224.4923,2059.0
2021-05-28 14:10:00,237.19,237.26,237.19,237.25,6807.0,224.4166,224.4828,224.4166,224.4733,6807.0
2021-05-28 14:20:00,237.25,237.36,237.25,237.36,4313.0,224.4733,224.5774,224.4733,224.5774,4313.0
2021-05-28 14:30:00,237.37,237.37,237.31,237.34,4026.0,224.5869,224.5869,224.5301,224.5585,4026.0
2021-05-28 14:40:00,237.32,237.41,237.32,237.4,567.0,224.5396,224.6247,224.5396,224.6153,567.0
2021-05-28 14:50:00,237.4,237.42,237.34,237.34,958.0,224.6153,224.6342,224.5585,224.5585,958.0
2021-05-28 15:00:00,237.34,237.39,237.3,237.34,2147.0,224.5585,224.6058,224.5206,224.5585,2147.0
2021-05-28 15:10:00,237.24,237.32,237.2,237.32,5428.0,224.4639,224.5396,224.426,224.5396,5428.0
2021-05-28 15:20:00,237.28,237.28,237.27,237.27,849.0,224.5017,224.5017,224.4923,224.4923,849.0
2021-05-28 15:30:00,237.2,237.44,237.2,237.36,3659.0,224.426,224.6531,224.426,224.5774,3659.0
2021-05-28 15:40:00,237.3,237.36,237.22,237.32,19051.0,224.5206,224.5774,224.4449,224.5396,19051.0
2021-05-28 15:50:00,237.35,237.35,236.8,236.96,69671.0,224.5679,224.5679,224.0476,224.1989,69671.0
2021-06-01 09:30:00,238.26,238.37,237.94,237.95,16640.0,225.4289,225.533,225.1262,225.1356,16640.0
2021-06-01 09:40:00,237.91,237.91,237.61,237.61,2627.0,225.0978,225.0978,224.8139,224.8139,2627.0
2021-06-01 09:50:00,237.65,237.67,237.46,237.65,4384.0,224.8518,224.8707,224.672,224.8518,4384.0
2021-06-01 10:00:00,237.7,237.76,237.48,237.54,2037.0,224.8991,224.9559,224.6909,224.7477,2037.0
2021-06-01 10:10:00,237.48,237.48,236.84,236.98,14215.0,224.6909,224.6909,224.0854,224.2179,14215.0
2021-06-01 10:20:00,236.93,237.01,236.85,236.97,5963.0,224.1706,224.2463,224.0949,224.2084,5963.0
2021-06-01 10:30:00,237.03,237.18,236.99,237.0,11345.0,224.2652,224.4071,224.2273,224.2368,11345.0
2021-06-01 10:40:00,237.03,237.13,236.69,236.69,13167.0,224.2652,224.3598,223.9435,223.9435,13167.0
2021-06-01 10:50:00,236.76,236.83,236.52,236.68,7189.0,224.0097,224.0759,223.7826,223.934,7189.0
2021-06-01 11:00:00,236.73,236.78,236.66,236.75,7843.0,223.9813,224.0286,223.9151,224.0003,7843.0
2021-06-01 11:10:00,236.76,236.96,236.76,236.93,13220.0,224.0097,224.1989,224.0097,224.1706,13220.0
2021-06-01 11:20:00,236.99,237.02,236.94,236.99,10583.0,224.2273,224.2557,224.18,224.2273,10583.0
2021-06-01 11:30:00,236.89,237.13,236.89,237.13,6708.0,224.1327,224.3598,224.1327,224.3598,6708.0
2021-06-01 11:40:00,237.14,237.14,236.94,237.01,3393.0,224.3693,224.3693,224.18,224.2463,3393.0
2021-06-01 11:50:00,236.98,237.09,236.98,237.06,5197.0,224.2179,224.3219,224.2179,224.2936,5197.0
2021-06-01 12:00:00,237.08,237.08,236.83,236.88,10407.0,224.3125,224.3125,224.0759,224.1233,10407.0
2021-06-01 12:10:00,236.88,236.92,236.81,236.82,5268.0,224.1233,224.1611,224.057,224.0665,5268.0
2021-06-01 12:20:00,236.89,236.99,236.89,236.95,3335.0,224.1327,224.2273,224.1327,224.1895,3335.0
2021-06-01 12:30:00,236.94,236.99,236.92,236.97,3430.0,224.18,224.2273,224.1611,224.2084,3430.0
2021-06-01 12:40:00,237.08,237.08,237.03,237.03,2464.0,224.3125,224.3125,224.2652,224.2652,2464.0
2021-06-01 12:50:00,237.0,237.01,236.78,236.8,18615.0,224.2368,224.2463,224.0286,224.0476,18615.0
2021-06-01 13:00:00,236.81,236.81,236.54,236.68,14270.0,224.057,224.057,223.8016,223.934,14270.0
2021-06-01 13:10:00,236.65,236.67,236.57,236.62,6030.0,223.9056,223.9246,223.8299,223.8773,6030.0
2021-06-01 13:20:00,236.57,236.62,236.54,236.57,5752.0,223.8299,223.8773,223.8016,223.8299,5752.0
2021-06-01 13:30:00,236.56,236.66,236.54,236.64,3462.0,223.8205,223.9151,223.8016,223.8962,3462.0
2021-06-01 13:40:00,236.64,236.66,236.59,236.65,2864.0,223.8962,223.9151,223.8489,223.9056,2864.0
2021-06-01 13:50:00,236.64,236.73,236.62,236.73,3711.0,223.8962,223.9813,223.8773,223.9813,3711.0
2021-06-01 14:00:00,236.69,236.82,236.69,236.8,5012.0,223.9435,224.0665,223.9435,224.0476,5012.0
2021-06-01 14:10:00,236.78,236.85,236.76,236.85,3275.0,224.0286,224.0949,224.0097,224.0949,3275.0
2021-06-01 14:20:00,236.84,236.97,236.84,236.97,1441.0,224.0854,224.2084,224.0854,224.2084,1441.0
2021-06-01 14:30:00,236.97,237.09,236.96,237.07,5153.0,224.2084,224.3219,224.1989,224.303,5153.0
2021-06-01 14:40:00,237.06,237.16,237.06,237.09,6256.0,224.2936,224.3882,224.2936,224.3219,6256.0
2021-06-01 14:50:00,237.12,237.17,237.08,237.17,7195.0,224.3503,224.3976,224.3125,224.3976,7195.0
2021-06-01 15:00:00,237.16,237.16,237.02,237.06,10913.0,224.3882,224.3882,224.2557,224.2936,10913.0
2021-06-01 15:10:00,237.01,237.04,236.98,236.98,8723.0,224.2463,224.2746,224.2179,224.2179,8723.0
2021-06-01 15:20:00,237.03,237.11,236.94,236.95,8922.0,224.2652,224.3409,224.18,224.1895,8922.0
2021-06-01 15:30:00,236.9,236.9,236.72,236.76,7359.0,224.1422,224.1422,223.9719,224.0097,7359.0
2021-06-01 15:40:00,236.75,236.93,236.72,236.93,10683.0,224.0003,224.1706,223.9719,224.1706,10683.0
2021-06-01 15:50:00,236.92,236.94,236.66,236.79,65338.0,224.1611,224.18,223.9151,224.0381,65338.0
2021-06-02 09:30:00,237.19,237.19,236.67,236.67,12005.0,224.4166,224.4166,223.9246,223.9246,12005.0
2021-06-02 09:40:00,236.71,237.24,236.71,237.24,2100.0,223.9624,224.4639,223.9624,224.4639,2100.0
2021-06-02 09:50:00,237.24,237.27,237.08,237.1,4736.0,224.4639,224.4923,224.3125,224.3314,4736.0
2021-06-02 10:00:00,237.08,237.19,237.04,237.16,2666.0,224.3125,224.4166,224.2746,224.3882,2666.0
2021-06-02 10:10:00,237.15,237.32,237.1,237.28,5328.0,224.3787,224.5396,224.3314,224.5017,5328.0
2021-06-02 10:20:00,237.35,237.43,237.29,237.3,3253.0,224.5679,224.6436,224.5112,224.5206,3253.0
2021-06-02 10:30:00,237.34,237.42,237.21,237.22,26449.0,224.5585,224.6342,224.4355,224.4449,26449.0
2021-06-02 10:40:00,237.35,237.39,237.34,237.38,1632.0,224.5679,224.6058,224.5585,224.5963,1632.0
2021-06-02 10:50:00,237.35,237.35,237.25,237.27,300.0,224.5679,224.5679,224.4733,224.4923,300.0
2021-06-02 11:00:00,237.25,237.4,237.21,237.36,16370.0,224.4733,224.6153,224.4355,224.5774,16370.0
2021-06-02 11:10:00,237.39,237.52,237.39,237.43,2166.0,224.6058,224.7288,224.6058,224.6436,2166.0
2021-06-02 11:20:00,237.47,237.5,237.44,237.46,1021.0,224.6815,224.7099,224.6531,224.672,1021.0
2021-06-02 11:30:00,237.45,237.47,237.43,237.43,3743.0,224.6626,224.6815,224.6436,224.6436,3743.0
2021-06-02 11:40:00,237.44,237.51,237.41,237.51,429.0,224.6531,224.7193,224.6247,224.7193,429.0
2021-06-02 11:50:00,237.48,237.49,237.35,237.35,6255.0,224.6909,224.7004,224.5679,224.5679,6255.0
2021-06-02 12:00:00,237.3,237.37,237.3,237.37,786.0,224.5206,224.5869,224.5206,224.5869,786.0
2021-06-02 12:10:00,237.31,237.35,237.23,237.23,47637.0,224.5301,224.5679,224.4544,224.4544,47637.0
2021-06-02 12:20:00,237.22,237.27,237.03,237.11,53098.0,224.4449,224.4923,224.2652,224.3409,53098.0
2021-06-02 12:30:00,237.11,237.11,236.99,237.06,44500.0,224.3409,224.3409,224.2273,224.2936,44500.0
2021-06-02 12:40:00,237.07,237.14,237.03,237.08,24377.0,224.303,224.3693,224.2652,224.3125,24377.0
2021-06-02 12:50:00,237.14,237.16,237.12,237.15,4989.0,224.3693,224.3882,224.3503,224.3787,4989.0
2021-06-02 13:00:00,237.15,237.21,237.14,237.14,45470.0,224.3787,224.4355,224.3693,224.3693,45470.0
2021-06-02 13:10:00,237.18,237.19,236.98,236.99,9241.0,224.4071,224.4166,224.2179,224.2273,9241.0
2021-06-02 13:20:00,236.99,237.01,236.72,236.8,2496.0,224.2273,224.2463,223.9719,224.0476,2496.0
2021-06-02 13:30:00,236.75,236.92,236.75,236.85,5405.0,224.0003,224.1611,224.0003,224.0949,5405.0
2021-06-02 13:40:00,236.82,236.85,236.69,236.69,2502.0,224.0665,224.0949,223.9435,223.9435,2502.0
2021-06-02 13:50:00,236.71,236.76,236.71,236.73,1177.0,223.9624,224.0097,223.9624,223.9813,1177.0
2021-06-02 14:00:00,236.79,236.88,236.64,236.64,6981.0,224.0381,224.1233,223.8962,223.8962,6981.0
2021-06-02 14:10:00,236.65,236.72,236.53,236.71,3184.0,223.9056,223.9719,223.7921,223.9624,3184.0
2021-06-02 14:20:00,236.71,236.79,236.71,236.75,1709.0,223.9624,224.0381,223.9624,224.0003,1709.0
2021-06-02 14:30:00,236.82,236.82,236.76,236.76,787.0,224.0665,224.0665,224.0097,224.0097,787.0
2021-06-02 14:40:00,236.76,236.78,236.73,236.73,622.0,224.0097,224.0286,223.9813,223.9813,622.0
2021-06-02 14:50:00,236.77,236.87,236.77,236.85,5848.0,224.0192,224.1138,224.0192,224.0949,5848.0
2021-06-02 15:00:00,236.83,236.89,236.74,236.82,10954.0,224.0759,224.1327,223.9908,224.0665,10954.0
2021-06-02 15:10:00,236.82,236.92,236.8,236.82,6101.0,224.0665,224.1611,224.0476,224.0665,6101.0
2021-06-02 15:20:00,236.83,236.83,236.74,236.76,5300.0,224.0759,224.0759,223.9908,224.0097,5300.0
2021-06-02 15:30:00,236.74,236.81,236.69,236.72,4658.0,223.9908,224.057,223.9435,223.9719,4658.0
2021-06-02 15:40:00,236.73,236.85,236.7,236.84,4690.0,223.9813,224.0949,223.9529,224.0854,4690.0
2021-06-02 15:50:00,236.84,237.08,236.8,237.07,16562.0,224.0854,224.3125,224.0476,224.303,16562.0
2021-06-03 09:30:00,235.74,235.89,235.3,235.3,11970.0,223.0446,223.1866,222.6283,222.6283,11970.0
2021-06-03 09:40:00,235.23,235.23,234.82,234.82,3300.0,222.5621,222.5621,222.1742,222.1742,3300.0
2021-06-03 09:50:00,234.68,235.27,234.68,235.21,16964.0,222.0417,222.6,222.0417,222.5432,16964.0
2021-06-03 10:00:00,235.24,235.68,235.19,235.57,35108.0,222.5716,222.9879,222.5243,222.8838,35108.0
2021-06-03 10:10:00,235.66,235.68,235.44,235.54,19533.0,222.969,222.9879,222.7608,222.8554,19533.0
2021-06-03 10:20:00,235.52,235.66,235.49,235.59,1402.0,222.8365,222.969,222.8081,222.9027,1402.0
2021-06-03 10:30:00,235.5,235.63,235.33,235.33,7936.0,222.8176,222.9406,222.6567,222.6567,7936.0
2021-06-03 10:40:00,235.31,235.84,235.26,235.84,10665.0,222.6378,223.1393,222.5905,223.1393,10665.0
2021-06-03 10:50:00,236.04,236.4,235.93,236.38,16472.0,223.3285,223.6691,223.2244,223.6502,16472.0
2021-06-03 11:00:00,236.47,236.69,236.39,236.67,9930.0,223.7353,223.9435,223.6596,223.9246,9930.0
2021-06-03 11:10:00,236.69,236.69,236.33,236.33,8248.0,223.9435,223.9435,223.6029,223.6029,8248.0
2021-06-03 11:20:00,236.35,236.55,236.29,236.48,9410.0,223.6218,223.811,223.565,223.7448,9410.0
2021-06-03 11:30:00,236.35,236.44,236.23,236.27,6924.0,223.6218,223.7069,223.5083,223.5461,6924.0
2021-06-03 11:40:00,236.28,236.39,236.17,236.17,5178.0,223.5556,223.6596,223.4515,223.4515,5178.0
2021-06-03 11:50:00,236.18,236.34,236.17,236.34,6281.0,223.461,223.6123,223.4515,223.6123,6281.0
2021-06-03 12:00:00,236.35,236.44,236.31,236.44,4075.0,223.6218,223.7069,223.584,223.7069,4075.0
2021-06-03 12:10:00,236.36,236.43,236.26,236.31,11671.0,223.6313,223.6975,223.5366,223.584,11671.0
2021-06-03 12:20:00,236.2,236.2,236.12,236.12,6038.0,223.4799,223.4799,223.4042,223.4042,6038.0
2021-06-03 12:30:00,236.31,236.41,236.2,236.41,7237.0,223.584,223.6786,223.4799,223.6786,7237.0
2021-06-03 12:40:00,236.49,236.51,236.43,236.43,4091.0,223.7543,223.7732,223.6975,223.6975,4091.0
2021-06-03 12:50:00,236.4,236.43,236.25,236.42,14474.0,223.6691,223.6975,223.5272,223.688,14474.0
2021-06-03 13:00:00,236.42,236.42,236.2,236.2,8535.0,223.688,223.688,223.4799,223.4799,8535.0
2021-06-03 13:10:00,236.33,236.36,236.23,236.32,3350.0,223.6029,223.6313,223.5083,223.5934,3350.0
2021-06-03 13:20:00,236.41,236.59,236.41,236.58,8999.0,223.6786,223.8489,223.6786,223.8394,8999.0
2021-06-03 13:30:00,236.57,236.6,236.53,236.59,4034.0,223.8299,223.8583,223.7921,223.8489,4034.0
2021-06-03 13:40:00,236.55,236.6,236.36,236.36,4319.0,223.811,223.8583,223.6313,223.6313,4319.0
2021-06-03 13:50:00,236.44,236.51,236.4,236.42,14596.0,223.7069,223.7732,223.6691,223.688,14596.0
2021-06-03 14:00:00,236.32,236.43,236.31,236.43,9529.0,223.5934,223.6975,223.584,223.6975,9529.0
2021-06-03 14:10:00,236.44,236.44,236.17,236.22,832.0,223.7069,223.7069,223.4515,223.4988,832.0
2021-06-03 14:20:00,236.19,236.2,236.11,236.14,2011.0,223.4704,223.4799,223.3947,223.4231,2011.0
2021-06-03 14:30:00,236.21,236.23,236.05,236.05,2166.0,223.4893,223.5083,223.338,223.338,2166.0
2021-06-03 14:40:00,236.05,236.11,236.04,236.06,1890.0,223.338,223.3947,223.3285,223.3474,1890.0
2021-06-03 14:50:00,236.09,236.13,235.97,235.98,11397.0,223.3758,223.4136,223.2623,223.2717,11397.0
2021-06-03 15:00:00,236.01,236.14,236.0,236.06,5744.0,223.3001,223.4231,223.2906,223.3474,5744.0
2021-06-03 15:10:00,236.04,236.2,236.03,236.16,2079.0,223.3285,223.4799,223.319,223.442,2079.0
2021-06-03 15:20:00,235.98,236.13,235.97,236.13,1161.0,223.2717,223.4136,223.2623,223.4136,1161.0
2021-06-03 15:30:00,236.2,236.31,236.16,236.3,2612.0,223.4799,223.584,223.442,223.5745,2612.0
2021-06-03 15:40:00,236.33,236.33,235.98,236.02,8336.0,223.6029,223.6029,223.2717,223.3096,8336.0
2021-06-03 15:50:00,236.03,236.14,235.97,236.02,39481.0,223.319,223.4231,223.2623,223.3096,39481.0
2021-06-04 09:30:00,237.1,237.4,236.98,237.36,16235.0,224.3314,224.6153,224.2179,224.5774,16235.0
2021-06-04 09:40:00,237.5,237.59,237.38,237.4,6796.0,224.7099,224.795,224.5963,224.6153,6796.0
2021-06-04 09:50:00,237.43,237.46,237.28,237.42,7465.0,224.6436,224.672,224.5017,224.6342,7465.0
2021-06-04 10:00:00,237.54,237.61,237.48,237.53,16276.0,224.7477,224.8139,224.6909,224.7382,16276.0
2021-06-04 10:10:00,237.53,237.58,237.49,237.54,5901.0,224.7382,224.7856,224.7004,224.7477,5901.0
2021-06-04 10:20:00,237.48,237.51,237.4,237.44,10308.0,224.6909,224.7193,224.6153,224.6531,10308.0
2021-06-04 10:30:00,237.48,237.57,237.47,237.52,5740.0,224.6909,224.7761,224.6815,224.7288,5740.0
2021-06-04 10:40:00,237.55,237.66,237.46,237.63,12258.0,224.7572,224.8612,224.672,224.8329,12258.0
2021-06-04 10:50:00,237.65,237.7,237.63,237.67,15905.0,224.8518,224.8991,224.8329,224.8707,15905.0
2021-06-04 11:00:00,237.67,237.76,237.67,237.67,6365.0,224.8707,224.9559,224.8707,224.8707,6365.0
2021-06-04 11:10:00,237.75,237.75,237.68,237.7,5209.0,224.9464,224.9464,224.8802,224.8991,5209.0
2021-06-04 11:20:00,237.73,237.78,237.63,237.73,4870.0,224.9275,224.9748,224.8329,224.9275,4870.0
2021-06-04 11:30:00,237.73,237.73,237.58,237.61,5837.0,224.9275,224.9275,224.7856,224.8139,5837.0
2021-06-04 11:40:00,237.63,237.65,237.58,237.59,2860.0,224.8329,224.8518,224.7856,224.795,2860.0
2021-06-04 11:50:00,237.59,237.59,237.51,237.54,15427.0,224.795,224.795,224.7193,224.7477,15427.0
2021-06-04 12:00:00,237.59,237.59,237.52,237.54,2876.0,224.795,224.795,224.7288,224.7477,2876.0
2021-06-04 12:10:00,237.59,237.63,237.58,237.61,4005.0,224.795,224.8329,224.7856,224.8139,4005.0
2021-06-04 12:20:00,237.59,237.65,237.59,237.61,5619.0,224.795,224.8518,224.795,224.8139,5619.0
2021-06-04 12:30:00,237.62,237.7,237.62,237.7,1676.0,224.8234,224.8991,224.8234,224.8991,1676.0
2021-06-04 12:40:00,237.7,237.7,237.62,237.65,3807.0,224.8991,224.8991,224.8234,224.8518,3807.0
2021-06-04 12:50:00,237.7,237.74,237.66,237.74,3261.0,224.8991,224.9369,224.8612,224.9369,3261.0
2021-06-04 13:00:00,237.73,237.78,237.73,237.76,3028.0,224.9275,224.9748,224.9275,224.9559,3028.0
2021-06-04 13:10:00,237.8,237.8,237.75,237.78,4526.0,224.9937,224.9937,224.9464,224.9748,4526.0
2021-06-04 13:20:00,237.76,237.76,237.68,237.7,7784.0,224.9559,224.9559,224.8802,224.8991,7784.0
2021-06-04 13:30:00,237.72,237.8,237.71,237.78,15623.0,224.918,224.9937,224.9086,224.9748,15623.0
2021-06-04 13:40:00,237.79,237.91,237.79,237.87,2603.0,224.9842,225.0978,224.9842,225.0599,2603.0
2021-06-04 13:50:00,237.86,237.9,237.84,237.88,7996.0,225.0505,225.0883,225.0316,225.0694,7996.0
2021-06-04 14:00:00,237.92,237.96,237.89,237.93,8173.0,225.1072,225.1451,225.0789,225.1167,8173.0
2021-06-04 14:10:00,237.97,237.98,237.91,237.91,6231.0,225.1546,225.164,225.0978,225.0978,6231.0
2021-06-04 14:20:00,237.98,238.0,237.94,237.98,9614.0,225.164,225.1829,225.1262,225.164,9614.0
2021-06-04 14:30:00,238.0,238.12,238.0,238.12,10116.0,225.1829,225.2965,225.1829,225.2965,10116.0
2021-06-04 14:40:00,238.1,238.13,238.06,238.13,11475.0,225.2776,225.3059,225.2397,225.3059,11475.0
2021-06-04 14:50:00,238.1,238.1,238.04,238.04,13192.0,225.2776,225.2776,225.2208,225.2208,13192.0
2021-06-04 15:00:00,238.06,238.08,238.0,238.0,6362.0,225.2397,225.2586,225.1829,225.1829,6362.0
2021-06-04 15:10:00,238.01,238.07,237.99,238.04,83062.0,225.1924,225.2492,225.1735,225.2208,83062.0
2021-06-04 15:20:00,238.06,238.09,238.04,238.07,4438.0,225.2397,225.2681,225.2208,225.2492,4438.0
2021-06-04 15:30:00,238.08,238.1,238.02,238.07,20415.0,225.2586,225.2776,225.2019,225.2492,20415.0
2021-06-04 15:40:00,238.06,238.21,238.01,238.19,3880.0,225.2397,225.3816,225.1924,225.3627,3880.0
2021-06-04 15:50:00,238.18,238.3,238.08,238.16,10952.0,225.3532,225.4668,225.2586,225.3343,10952.0
2021-06-07 09:30:00,238.3,238.3,238.12,238.13,12841.0,225.4668,225.4668,225.2965,225.3059,12841.0
2021-06-07 09:40:00,238.14,238.22,238.03,238.19,11690.0,225.3154,225.3911,225.2113,225.3627,11690.0
2021-06-07 09:50:00,238.2,238.22,237.86,238.03,7717.0,225.3722,225.3911,225.0505,225.2113,7717.0
2021-06-07 10:00:00,237.91,237.94,237.81,237.88,5263.0,225.0978,225.1262,225.0032,225.0694,5263.0
2021-06-07 10:10:00,237.85,237.92,237.67,237.67,8178.0,225.041,225.1072,224.8707,224.8707,8178.0
2021-06-07 10:20:00,237.7,237.86,237.7,237.79,5631.0,224.8991,225.0505,224.8991,224.9842,5631.0
2021-06-07 10:30:00,237.75,237.81,237.7,237.73,4691.0,224.9464,225.0032,224.8991,224.9275,4691.0
2021-06-07 10:40:00,237.76,237.78,237.65,237.7,4979.0,224.9559,224.9748,224.8518,224.8991,4979.0
2021-06-07 10:50:00,237.71,237.9,237.71,237.9,3896.0,224.9086,225.0883,224.9086,225.0883,3896.0
2021-06-07 11:00:00,237.88,237.9,237.8,237.88,3161.0,225.0694,225.0883,224.9937,225.0694,3161.0
2021-06-07 11:10:00,237.91,238.01,237.91,237.97,3833.0,225.0978,225.1924,225.0978,225.1546,3833.0
2021-06-07 11:20:00,237.95,237.98,237.73,237.73,2313.0,225.1356,225.164,224.9275,224.9275,2313.0
2021-06-07 11:30:00,237.74,237.74,237.69,237.69,1477.0,224.9369,224.9369,224.8896,224.8896,1477.0
2021-06-07 11:40:00,237.73,237.73,237.68,237.73,839.0,224.9275,224.9275,224.8802,224.9275,839.0
2021-06-07 11:50:00,237.72,237.78,237.66,237.78,4867.0,224.918,224.9748,224.8612,224.9748,4867.0
2021-06-07 12:00:00,237.82,237.96,237.79,237.93,5662.0,225.0126,225.1451,224.9842,225.1167,5662.0
2021-06-07 12:10:00,237.97,237.98,237.89,237.95,3467.0,225.1546,225.164,225.0789,225.1356,3467.0
2021-06-07 12:20:00,237.93,237.94,237.82,237.84,1968.0,225.1167,225.1262,225.0126,225.0316,1968.0
2021-06-07 12:30:00,237.85,237.89,237.8,237.88,23610.0,225.041,225.0789,224.9937,225.0694,23610.0
2021-06-07 12:40:00,237.92,237.94,237.92,237.94,3155.0,225.1072,225.1262,225.1072,225.1262,3155.0
2021-06-07 12:50:00,237.94,237.98,237.93,237.94,3401.0,225.1262,225.164,225.1167,225.1262,3401.0
2021-06-07 13:00:00,237.94,237.95,237.81,237.84,11018.0,225.1262,225.1356,225.0032,225.0316,11018.0
2021-06-07 13:10:00,237.82,237.82,237.72,237.82,2753.0,225.0126,225.0126,224.918,225.0126,2753.0
2021-06-07 13:20:00,237.9,237.9,237.78,237.82,6812.0,225.0883,225.0883,224.9748,225.0126,6812.0
2021-06-07 13:30:00,237.81,237.86,237.75,237.81,36682.0,225.0032,225.0505,224.9464,225.0032,36682.0
2021-06-07 13:40:00,237.79,237.79,237.67,237.74,8117.0,224.9842,224.9842,224.8707,224.9369,8117.0
2021-06-07 13:50:00,237.72,237.75,237.66,237.67,4919.0,224.918,224.9464,224.8612,224.8707,4919.0
2021-06-07 14:00:00,237.66,237.78,237.66,237.78,7095.0,224.8612,224.9748,224.8612,224.9748,7095.0
2021-06-07 14:10:00,237.79,237.79,237.75,237.76,5418.0,224.9842,224.9842,224.9464,224.9559,5418.0
2021-06-07 14:20:00,237.75,237.81,237.74,237.81,3156.0,224.9464,225.0032,224.9369,225.0032,3156.0
2021-06-07 14:30:00,237.8,237.84,237.8,237.84,11305.0,224.9937,225.0316,224.9937,225.0316,11305.0
2021-06-07 14:40:00,237.84,237.85,237.82,237.82,704.0,225.0316,225.041,225.0126,225.0126,704.0
2021-06-07 14:50:00,237.88,238.07,237.88,237.97,9874.0,225.0694,225.2492,225.0694,225.1546,9874.0
2021-06-07 15:00:00,237.98,238.06,237.97,238.02,5485.0,225.164,225.2397,225.1546,225.2019,5485.0
2021-06-07 15:10:00,238.08,238.15,238.04,238.14,3928.0,225.2586,225.3249,225.2208,225.3154,3928.0
2021-06-07 15:20:00,238.19,238.22,238.17,238.19,1709.0,225.3627,225.3911,225.3438,225.3627,1709.0
2021-06-07 15:30:00,238.19,238.2,238.0,238.0,1692.0,225.3627,225.3722,225.1829,225.1829,1692.0
2021-06-07 15:40:00,238.0,238.06,237.95,238.03,5948.0,225.1829,225.2397,225.1356,225.2113,5948.0
2021-06-07 15:50:00,238.12,238.26,238.1,238.23,22022.0,225.2965,225.4289,225.2776,225.4006,22022.0
2021-06-08 09:30:00,238.74,238.77,238.5,238.57,11782.0,225.8831,225.9115,225.656,225.7222,11782.0
2021-06-08 09:40:00,238.51,238.63,238.36,238.36,9800.0,225.6655,225.779,225.5236,225.5236,9800.0
2021-06-08 09:50:00,238.38,238.42,237.93,237.93,11477.0,225.5425,225.5803,225.1167,225.1167,11477.0
2021-06-08 10:00:00,238.0,238.15,238.0,238.15,18118.0,225.1829,225.3249,225.1829,225.3249,18118.0
2021-06-08 10:10:00,238.16,238.23,238.09,238.12,5473.0,225.3343,225.4006,225.2681,225.2965,5473.0
2021-06-08 10:20:00,238.12,238.18,238.0,238.12,159175.0,225.2965,225.3532,225.1829,225.2965,159175.0
2021-06-08 10:30:00,238.12,238.16,237.97,237.99,267962.0,225.2965,225.3343,225.1546,225.1735,267962.0
2021-06-08 10:40:00,238.06,238.24,238.04,238.17,11939.0,225.2397,225.41,225.2208,225.3438,11939.0
2021-06-08 10:50:00,238.23,238.23,238.01,238.04,15533.0,225.4006,225.4006,225.1924,225.2208,15533.0
2021-06-08 11:00:00,238.09,238.26,237.99,238.22,38303.0,225.2681,225.4289,225.1735,225.3911,38303.0
2021-06-08 11:10:00,238.2,238.2,237.56,237.56,2146.0,225.3722,225.3722,224.7666,224.7666,2146.0
2021-06-08 11:20:00,237.53,237.53,237.24,237.51,4371.0,224.7382,224.7382,224.4639,224.7193,4371.0
2021-06-08 11:30:00,237.57,237.7,237.51,237.67,1800.0,224.7761,224.8991,224.7193,224.8707,1800.0
2021-06-08 11:40:00,237.72,238.07,237.71,238.03,23893.0,224.918,225.2492,224.9086,225.2113,23893.0
2021-06-08 11:50:00,238.03,238.11,237.91,238.1,7909.0,225.2113,225.287,225.0978,225.2776,7909.0
2021-06-08 12:00:00,238.1,238.27,238.06,238.27,1571.0,225.2776,225.4384,225.2397,225.4384,1571.0
2021-06-08 12:10:00,238.25,238.34,238.21,238.33,3327.0,225.4195,225.5046,225.3816,225.4952,3327.0
2021-06-08 12:20:00,238.21,238.36,238.2,238.36,4275.0,225.3816,225.5236,225.3722,225.5236,4275.0
2021-06-08 12:30:00,238.4,238.43,238.38,238.38,2004.0,225.5614,225.5898,225.5425,225.5425,2004.0
2021-06-08 12:40:00,238.38,238.42,238.34,238.41,1754.0,225.5425,225.5803,225.5046,225.5709,1754.0
2021-06-08 12:50:00,238.44,238.44,238.4,238.43,2493.0,225.5992,225.5992,225.5614,225.5898,2493.0
2021-06-08 13:00:00,238.45,238.46,238.43,238.46,986.0,225.6087,225.6182,225.5898,225.6182,986.0
2021-06-08 13:10:00,238.45,238.46,238.36,238.36,1819.0,225.6087,225.6182,225.5236,225.5236,1819.0
2021-06-08 13:20:00,238.38,238.4,238.27,238.28,3611.0,225.5425,225.5614,225.4384,225.4479,3611.0
2021-06-08 13:30:00,238.26,238.43,238.26,238.4,2522.0,225.4289,225.5898,225.4289,225.5614,2522.0
2021-06-08 13:40:00,238.4,238.52,238.39,238.45,11724.0,225.5614,225.6749,225.5519,225.6087,11724.0
2021-06-08 13:50:00,238.41,238.45,238.3,238.3,2167.0,225.5709,225.6087,225.4668,225.4668,2167.0
2021-06-08 14:00:00,238.29,238.42,238.26,238.41,2118.0,225.4573,225.5803,225.4289,225.5709,2118.0
2021-06-08 14:10:00,238.46,238.46,238.34,238.36,2211.0,225.6182,225.6182,225.5046,225.5236,2211.0
2021-06-08 14:20:00,238.39,238.49,238.33,238.49,2938.0,225.5519,225.6466,225.4952,225.6466,2938.0
2021-06-08 14:30:00,238.53,238.53,238.43,238.43,3766.0,225.6844,225.6844,225.5898,225.5898,3766.0
2021-06-08 14:40:00,238.44,238.49,238.41,238.49,6335.0,225.5992,225.6466,225.5709,225.6466,6335.0
2021-06-08 14:50:00,238.48,238.63,238.46,238.63,4801.0,225.6371,225.779,225.6182,225.779,4801.0
2021-06-08 15:00:00,238.61,238.7,238.6,238.67,5217.0,225.7601,225.8452,225.7506,225.8169,5217.0
2021-06-08 15:10:00,238.69,238.7,238.63,238.66,9617.0,225.8358,225.8452,225.779,225.8074,9617.0
2021-06-08 15:20:00,238.69,238.71,238.53,238.62,12200.0,225.8358,225.8547,225.6844,225.7695,12200.0
2021-06-08 15:30:00,238.58,238.65,238.52,238.59,10018.0,225.7317,225.7979,225.6749,225.7412,10018.0
2021-06-08 15:40:00,238.55,238.58,238.41,238.43,11610.0,225.7033,225.7317,225.5709,225.5898,11610.0
2021-06-08 15:50:00,238.45,238.6,238.33,238.33,50414.0,225.6087,225.7506,225.4952,225.4952,50414.0
2021-06-09 09:30:00,238.39,238.88,238.39,238.7,10697.0,225.5519,226.0155,225.5519,225.8452,10697.0
2021-06-09 09:40:00,238.58,238.85,238.5,238.59,8894.0,225.7317,225.9872,225.656,225.7412,8894.0
2021-06-09 09:50:00,238.57,238.65,238.41,238.62,4106.0,225.7222,225.7979,225.5709,225.7695,4106.0
2021-06-09 10:00:00,238.71,238.72,238.52,238.54,2540.0,225.8547,225.8642,225.6749,225.6939,2540.0
2021-06-09 10:10:00,238.57,238.57,238.38,238.51,2545.0,225.7222,225.7222,225.5425,225.6655,2545.0
2021-06-09 10:20:00,238.56,238.67,238.52,238.63,3448.0,225.7128,225.8169,225.6749,225.779,3448.0
2021-06-09 10:30:00,238.69,238.7,238.64,238.7,2207.0,225.8358,225.8452,225.7885,225.8452,2207.0
2021-06-09 10:40:00,238.73,238.78,238.61,238.61,3829.0,225.8736,225.9209,225.7601,225.7601,3829.0
2021-06-09 10:50:00,238.67,238.71,238.61,238.66,3947.0,225.8169,225.8547,225.7601,225.8074,3947.0
2021-06-09 11:00:00,238.65,238.79,238.65,238.73,5747.0,225.7979,225.9304,225.7979,225.8736,5747.0
2021-06-09 11:10:00,238.74,238.78,238.66,238.77,5512.0,225.8831,225.9209,225.8074,225.9115,5512.0
2021-06-09 11:20:00,238.77,238.77,238.63,238.71,4749.0,225.9115,225.9115,225.779,225.8547,4749.0
2021-06-09 11:30:00,238.69,238.69,238.53,238.6,2250.0,225.8358,225.8358,225.6844,225.7506,2250.0
2021-06-09 11:40:00,238.58,238.62,238.57,238.6,1873.0,225.7317,225.7695,225.7222,225.7506,1873.0
2021-06-09 11:50:00,238.62,238.62,238.32,238.44,2577.0,225.7695,225.7695,225.4857,225.5992,2577.0
2021-06-09 12:00:00,238.41,238.47,238.41,238.44,1542.0,225.5709,225.6276,225.5709,225.5992,1542.0
2021-06-09 12:10:00,238.49,238.49,238.39,238.39,2069.0,225.6466,225.6466,225.5519,225.5519,2069.0
2021-06-09 12:20:00,238.48,238.54,238.48,238.53,4654.0,225.6371,225.6939,225.6371,225.6844,4654.0
2021-06-09 12:30:00,238.55,238.61,238.55,238.6,2590.0,225.7033,225.7601,225.7033,225.7506,2590.0
2021-06-09 12:40:00,238.62,238.62,238.59,238.59,1800.0,225.7695,225.7695,225.7412,225.7412,1800.0
2021-06-09 12:50:00,238.6,238.65,238.56,238.6,5187.0,225.7506,225.7979,225.7128,225.7506,5187.0
2021-06-09 13:00:00,238.65,238.67,238.63,238.65,1674.0,225.7979,225.8169,225.779,225.7979,1674.0
2021-06-09 13:10:00,238.64,238.68,238.58,238.68,2100.0,225.7885,225.8263,225.7317,225.8263,2100.0
2021-06-09 13:20:00,238.72,238.72,238.67,238.7,1107.0,225.8642,225.8642,225.8169,225.8452,1107.0
2021-06-09 13:30:00,238.64,238.68,238.53,238.56,3000.0,225.7885,225.8263,225.6844,225.7128,3000.0
2021-06-09 13:40:00,238.56,238.56,238.48,238.54,3281.0,225.7128,225.7128,225.6371,225.6939,3281.0
2021-06-09 13:50:00,238.57,238.6,238.51,238.51,1500.0,225.7222,225.7506,225.6655,225.6655,1500.0
2021-06-09 14:00:00,238.62,238.65,238.45,238.46,1868.0,225.7695,225.7979,225.6087,225.6182,1868.0
2021-06-09 14:10:00,238.49,238.52,238.47,238.48,2428.0,225.6466,225.6749,225.6276,225.6371,2428.0
2021-06-09 14:20:00,238.5,238.62,238.47,238.62,3383.0,225.656,225.7695,225.6276,225.7695,3383.0
2021-06-09 14:30:00,238.61,238.62,238.52,238.52,2678.0,225.7601,225.7695,225.6749,225.6749,2678.0
2021-06-09 14:40:00,238.51,238.52,238.4,238.4,1300.0,225.6655,225.6749,225.5614,225.5614,1300.0
2021-06-09 14:50:00,238.41,238.46,238.37,238.4,4564.0,225.5709,225.6182,225.533,225.5614,4564.0
2021-06-09 15:00:00,238.4,238.42,238.32,238.34,3410.0,225.5614,225.5803,225.4857,225.5046,3410.0
2021-06-09 15:10:00,238.32,238.38,238.31,238.35,3327.0,225.4857,225.5425,225.4762,225.5141,3327.0
2021-06-09 15:20:00,238.33,238.34,238.04,238.04,12677.0,225.4952,225.5046,225.2208,225.2208,12677.0
2021-06-09 15:30:00,238.0,238.15,237.96,238.1,5738.0,225.1829,225.3249,225.1451,225.2776,5738.0
2021-06-09 15:40:00,238.07,238.09,237.9,237.97,4922.0,225.2492,225.2681,225.0883,225.1546,4922.0
2021-06-09 15:50:00,237.91,238.06,237.84,237.84,14288.0,225.0978,225.2397,225.0316,225.0316,14288.0
2021-06-10 09:30:00,238.11,238.64,238.1,238.64,5104.0,225.8022,226.3049,225.7928,226.3049,5104.0
2021-06-10 09:40:00,238.92,238.93,238.7,238.86,10600.0,226.5704,226.5799,226.3618,226.5135,10600.0
2021-06-10 09:50:00,238.89,238.95,238.79,238.81,72295.0,226.5419,226.5988,226.4471,226.4661,72295.0
2021-06-10 10:00:00,238.84,239.0,238.75,238.75,29561.0,226.4945,226.6462,226.4092,226.4092,29561.0
2021-06-10 10:10:00,238.68,238.71,238.54,238.68,4877.0,226.3428,226.3712,226.21,226.3428,4877.0
2021-06-10 10:20:00,238.69,238.69,238.53,238.56,2896.0,226.3523,226.3523,226.2005,226.229,2896.0
2021-06-10 10:30:00,238.63,238.63,238.3,238.3,3813.0,226.2954,226.2954,225.9824,225.9824,3813.0
2021-06-10 10:40:00,238.2,238.24,237.73,237.76,5829.0,225.8876,225.9255,225.4419,225.4703,5829.0
2021-06-10 10:50:00,237.69,237.81,237.33,237.81,4483.0,225.404,225.5178,225.0626,225.5178,4483.0
2021-06-10 11:00:00,237.66,237.95,237.66,237.95,3082.0,225.3755,225.6505,225.3755,225.6505,3082.0
2021-06-10 11:10:00,237.91,238.04,237.9,238.03,2749.0,225.6126,225.7359,225.6031,225.7264,2749.0
2021-06-10 11:20:00,238.08,238.19,238.08,238.15,800.0,225.7738,225.8781,225.7738,225.8402,800.0
2021-06-10 11:30:00,238.21,238.33,238.21,238.28,3122.0,225.8971,226.0109,225.8971,225.9635,3122.0
2021-06-10 11:40:00,238.2,238.33,238.13,238.33,2500.0,225.8876,226.0109,225.8212,226.0109,2500.0
2021-06-10 11:50:00,238.36,238.36,238.31,238.36,950.0,226.0393,226.0393,225.9919,226.0393,950.0
2021-06-10 12:00:00,238.38,238.42,238.21,238.21,920.0,226.0583,226.0962,225.8971,225.8971,920.0
2021-06-10 12:10:00,238.31,238.41,238.28,238.36,2934.0,225.9919,226.0867,225.9635,226.0393,2934.0
2021-06-10 12:20:00,238.37,238.37,238.25,238.26,1978.0,226.0488,226.0488,225.935,225.9445,1978.0
2021-06-10 12:30:00,238.3,238.59,238.3,238.59,2938.0,225.9824,226.2574,225.9824,226.2574,2938.0
2021-06-10 12:40:00,238.58,238.61,238.55,238.57,1105.0,226.248,226.2764,226.2195,226.2385,1105.0
2021-06-10 12:50:00,238.6,238.65,238.6,238.65,900.0,226.2669,226.3143,226.2669,226.3143,900.0
2021-06-10 13:00:00,238.67,238.74,238.57,238.72,2702.0,226.3333,226.3997,226.2385,226.3807,2702.0
2021-06-10 13:10:00,238.76,238.76,238.69,238.69,5399.0,226.4187,226.4187,226.3523,226.3523,5399.0
2021-06-10 13:20:00,238.74,238.75,238.59,238.59,2113.0,226.3997,226.4092,226.2574,226.2574,2113.0
2021-06-10 13:30:00,238.58,238.6,238.5,238.6,2695.0,226.248,226.2669,226.1721,226.2669,2695.0
2021-06-10 13:40:00,238.65,238.7,238.63,238.69,4418.0,226.3143,226.3618,226.2954,226.3523,4418.0
2021-06-10 13:50:00,238.68,238.78,238.68,238.78,2212.0,226.3428,226.4376,226.3428,226.4376,2212.0
2021-06-10 14:00:00,238.77,238.8,238.75,238.78,1700.0,226.4281,226.4566,226.4092,226.4376,1700.0
2021-06-10 14:10:00,238.74,238.77,238.7,238.71,3373.0,226.3997,226.4281,226.3618,226.3712,3373.0
2021-06-10 14:20:00,238.72,238.72,238.58,238.58,3268.0,226.3807,226.3807,226.248,226.248,3268.0
2021-06-10 14:30:00,238.58,238.64,238.58,238.58,6319.0,226.248,226.3049,226.248,226.248,6319.0
2021-06-10 14:40:00,238.59,238.62,238.48,238.61,2448.0,226.2574,226.2859,226.1531,226.2764,2448.0
2021-06-10 14:50:00,238.61,238.71,238.6,238.7,4059.0,226.2764,226.3712,226.2669,226.3618,4059.0
2021-06-10 15:00:00,238.69,238.69,238.46,238.59,3820.0,226.3523,226.3523,226.1342,226.2574,3820.0
2021-06-10 15:10:00,238.6,238.62,238.57,238.6,2175.0,226.2669,226.2859,226.2385,226.2669,2175.0
2021-06-10 15:20:00,238.55,238.61,238.49,238.49,5462.0,226.2195,226.2764,226.1626,226.1626,5462.0
2021-06-10 15:30:00,238.56,238.57,238.38,238.5,3409.0,226.229,226.2385,226.0583,226.1721,3409.0
2021-06-10 15:40:00,238.5,238.51,238.34,238.37,4630.0,226.1721,226.1816,226.0204,226.0488,4630.0
2021-06-10 15:50:00,238.38,238.62,238.38,238.52,11613.0,226.0583,226.2859,226.0583,226.1911,11613.0
2021-06-11 09:30:00,238.95,238.97,238.75,238.93,10526.0,226.5988,226.6178,226.4092,226.5799,10526.0
2021-06-11 09:40:00,238.9,239.04,238.86,238.95,2017.0,226.5514,226.6842,226.5135,226.5988,2017.0
2021-06-11 09:50:00,238.83,239.02,238.74,238.83,4537.0,226.485,226.6652,226.3997,226.485,4537.0
2021-06-11 10:00:00,238.92,238.96,238.83,238.85,1977.0,226.5704,226.6083,226.485,226.504,1977.0
2021-06-11 10:10:00,238.86,238.86,238.7,238.76,2069.0,226.5135,226.5135,226.3618,226.4187,2069.0
2021-06-11 10:20:00,238.74,238.74,238.54,238.7,6560.0,226.3997,226.3997,226.21,226.3618,6560.0
2021-06-11 10:30:00,238.64,238.7,238.46,238.51,23160.0,226.3049,226.3618,226.1342,226.1816,23160.0
2021-06-11 10:40:00,238.51,238.56,238.42,238.42,36496.0,226.1816,226.229,226.0962,226.0962,36496.0
2021-06-11 10:50:00,238.42,238.59,238.41,238.49,3018.0,226.0962,226.2574,226.0867,226.1626,3018.0
2021-06-11 11:00:00,238.53,238.57,238.42,238.54,2300.0,226.2005,226.2385,226.0962,226.21,2300.0
2021-06-11 11:10:00,238.54,238.54,238.45,238.47,2390.0,226.21,226.21,226.1247,226.1436,2390.0
2021-06-11 11:20:00,238.46,238.57,238.46,238.57,5014.0,226.1342,226.2385,226.1342,226.2385,5014.0
2021-06-11 11:30:00,238.61,238.63,238.55,238.58,3251.0,226.2764,226.2954,226.2195,226.248,3251.0
2021-06-11 11:40:00,238.55,238.59,238.5,238.57,4380.0,226.2195,226.2574,226.1721,226.2385,4380.0
2021-06-11 11:50:00,238.55,238.56,238.51,238.51,1754.0,226.2195,226.229,226.1816,226.1816,1754.0
2021-06-11 12:00:00,238.53,238.55,238.48,238.48,1585.0,226.2005,226.2195,226.1531,226.1531,1585.0
2021-06-11 12:10:00,238.45,238.45,238.41,238.42,1611.0,226.1247,226.1247,226.0867,226.0962,1611.0
2021-06-11 12:20:00,238.38,238.38,238.31,238.32,14611.0,226.0583,226.0583,225.9919,226.0014,14611.0
2021-06-11 12:30:00,238.32,238.35,238.26,238.3,20512.0,226.0014,226.0298,225.9445,225.9824,20512.0
2021-06-11 12:40:00,238.28,238.37,238.2,238.33,2700.0,225.9635,226.0488,225.8876,226.0109,2700.0
2021-06-11 12:50:00,238.37,238.45,238.37,238.44,600.0,226.0488,226.1247,226.0488,226.1152,600.0
2021-06-11 13:00:00,238.46,238.46,238.34,238.42,3877.0,226.1342,226.1342,226.0204,226.0962,3877.0
2021-06-11 13:10:00,238.42,238.45,238.4,238.45,1934.0,226.0962,226.1247,226.0773,226.1247,1934.0
2021-06-11 13:20:00,238.46,238.5,238.46,238.49,3103.0,226.1342,226.1721,226.1342,226.1626,3103.0
2021-06-11 13:30:00,238.51,238.51,238.46,238.5,1969.0,226.1816,226.1816,226.1342,226.1721,1969.0
2021-06-11 13:40:00,238.51,238.58,238.5,238.58,3170.0,226.1816,226.248,226.1721,226.248,3170.0
2021-06-11 13:50:00,238.62,238.63,238.59,238.59,1249.0,226.2859,226.2954,226.2574,226.2574,1249.0
2021-06-11 14:00:00,238.62,238.72,238.62,238.7,1262.0,226.2859,226.3807,226.2859,226.3618,1262.0
2021-06-11 14:10:00,238.72,238.75,238.67,238.68,4067.0,226.3807,226.4092,226.3333,226.3428,4067.0
2021-06-11 14:20:00,238.66,238.76,238.66,238.76,2328.0,226.3238,226.4187,226.3238,226.4187,2328.0
2021-06-11 14:30:00,238.72,238.78,238.72,238.77,1850.0,226.3807,226.4376,226.3807,226.4281,1850.0
2021-06-11 14:40:00,238.76,238.78,238.75,238.78,1485.0,226.4187,226.4376,226.4092,226.4376,1485.0
2021-06-11 14:50:00,238.74,238.77,238.69,238.77,1407.0,226.3997,226.4281,226.3523,226.4281,1407.0
2021-06-11 15:00:00,238.78,238.8,238.68,238.73,1932.0,226.4376,226.4566,226.3428,226.3902,1932.0
2021-06-11 15:10:00,238.71,238.74,238.65,238.7,2491.0,226.3712,226.3997,226.3143,226.3618,2491.0
2021-06-11 15:20:00,238.69,238.71,238.63,238.68,2475.0,226.3523,226.3712,226.2954,226.3428,2475.0
2021-06-11 15:30:00,238.67,238.74,238.67,238.74,2417.0,226.3333,226.3997,226.3333,226.3997,2417.0
2021-06-11 15:40:00,238.69,238.79,238.62,238.78,2317.0,226.3523,226.4471,226.2859,226.4376,2317.0
2021-06-11 15:50:00,238.79,239.2,238.79,239.15,15669.0,226.4471,226.8359,226.4471,226.7885,15669.0
2021-06-14 09:30:00,239.27,239.27,238.9,238.97,35800.0,226.9023,226.9023,226.5514,226.6178,35800.0
2021-06-14 09:40:00,238.97,239.19,238.93,239.12,38258.0,226.6178,226.8264,226.5799,226.76,38258.0
2021-06-14 09:50:00,239.12,239.12,238.85,238.98,19638.0,226.76,226.76,226.504,226.6273,19638.0
2021-06-14 10:00:00,239.03,239.03,238.67,238.79,37235.0,226.6747,226.6747,226.3333,226.4471,37235.0
2021-06-14 10:10:00,238.8,238.87,238.7,238.83,36437.0,226.4566,226.523,226.3618,226.485,36437.0
2021-06-14 10:20:00,238.85,238.91,238.74,238.81,54253.0,226.504,226.5609,226.3997,226.4661,54253.0
2021-06-14 10:30:00,238.81,238.84,238.58,238.84,42726.0,226.4661,226.4945,226.248,226.4945,42726.0
2021-06-14 10:40:00,238.84,238.89,238.64,238.72,24110.0,226.4945,226.5419,226.3049,226.3807,24110.0
2021-06-14 10:50:00,238.72,238.88,238.71,238.88,27156.0,226.3807,226.5324,226.3712,226.5324,27156.0
2021-06-14 11:00:00,238.89,239.0,238.83,238.84,38364.0,226.5419,226.6462,226.485,226.4945,38364.0
2021-06-14 11:10:00,238.85,238.87,238.77,238.77,32837.0,226.504,226.523,226.4281,226.4281,32837.0
2021-06-14 11:20:00,238.79,238.81,238.7,238.75,28936.0,226.4471,226.4661,226.3618,226.4092,28936.0
2021-06-14 11:30:00,238.73,238.73,238.58,238.65,7598.0,226.3902,226.3902,226.248,226.3143,7598.0
2021-06-14 11:40:00,238.66,238.71,238.64,238.71,7511.0,226.3238,226.3712,226.3049,226.3712,7511.0
2021-06-14 11:50:00,238.67,238.75,238.67,238.7,4366.0,226.3333,226.4092,226.3333,226.3618,4366.0
2021-06-14 12:00:00,238.72,238.76,238.67,238.76,5545.0,226.3807,226.4187,226.3333,226.4187,5545.0
2021-06-14 12:10:00,238.79,238.82,238.76,238.8,4594.0,226.4471,226.4756,226.4187,226.4566,4594.0
2021-06-14 12:20:00,238.78,238.78,238.67,238.7,4507.0,226.4376,226.4376,226.3333,226.3618,4507.0
2021-06-14 12:30:00,238.69,238.69,238.57,238.63,8983.0,226.3523,226.3523,226.2385,226.2954,8983.0
2021-06-14 12:40:00,238.61,238.64,238.58,238.58,3243.0,226.2764,226.3049,226.248,226.248,3243.0
2021-06-14 12:50:00,238.58,238.6,238.56,238.58,2095.0,226.248,226.2669,226.229,226.248,2095.0
2021-06-14 13:00:00,238.57,238.6,238.57,238.6,3475.0,226.2385,226.2669,226.2385,226.2669,3475.0
2021-06-14 13:10:00,238.6,238.64,238.58,238.58,8579.0,226.2669,226.3049,226.248,226.248,8579.0
2021-06-14 13:20:00,238.6,238.66,238.59,238.66,3341.0,226.2669,226.3238,226.2574,226.3238,3341.0
2021-06-14 13:30:00,238.65,238.72,238.65,238.68,3561.0,226.3143,226.3807,226.3143,226.3428,3561.0
2021-06-14 13:40:00,238.68,238.74,238.66,238.71,4339.0,226.3428,226.3997,226.3238,226.3712,4339.0
2021-06-14 13:50:00,238.72,238.73,238.6,238.61,2931.0,226.3807,226.3902,226.2669,226.2764,2931.0
2021-06-14 14:00:00,238.62,238.66,238.6,238.61,5536.0,226.2859,226.3238,226.2669,226.2764,5536.0
2021-06-14 14:10:00,238.63,238.63,238.58,238.59,4301.0,226.2954,226.2954,226.248,226.2574,4301.0
2021-06-14 14:20:00,238.58,238.61,238.52,238.53,8921.0,226.248,226.2764,226.1911,226.2005,8921.0
2021-06-14 14:30:00,238.49,238.58,238.49,238.57,15633.0,226.1626,226.248,226.1626,226.2385,15633.0
2021-06-14 14:40:00,238.57,238.7,238.57,238.69,8202.0,226.2385,226.3618,226.2385,226.3523,8202.0
2021-06-14 14:50:00,238.7,238.71,238.65,238.7,14606.0,226.3618,226.3712,226.3143,226.3618,14606.0
2021-06-14 15:00:00,238.7,238.76,238.66,238.67,12360.0,226.3618,226.4187,226.3238,226.3333,12360.0
2021-06-14 15:10:00,238.7,238.71,238.62,238.64,15458.0,226.3618,226.3712,226.2859,226.3049,15458.0
2021-06-14 15:20:00,238.63,238.79,238.62,238.78,22979.0,226.2954,226.4471,226.2859,226.4376,22979.0
2021-06-14 15:30:00,238.78,238.87,238.77,238.87,16608.0,226.4376,226.523,226.4281,226.523,16608.0
2021-06-14 15:40:00,238.87,239.08,238.87,239.07,30454.0,226.523,226.7221,226.523,226.7126,30454.0
2021-06-14 15:50:00,239.07,239.59,239.04,239.59,62395.0,226.7126,227.2057,226.6842,227.2057,62395.0
2021-06-15 09:30:00,239.64,239.64,239.24,239.24,13757.0,227.2532,227.2532,226.8738,226.8738,13757.0
2021-06-15 09:40:00,239.29,239.45,239.21,239.38,22000.0,226.9213,227.073,226.8454,227.0066,22000.0
2021-06-15 09:50:00,239.34,239.35,239.17,239.25,34412.0,226.9687,226.9782,226.8075,226.8833,34412.0
2021-06-15 10:00:00,239.27,239.31,239.02,239.13,37360.0,226.9023,226.9402,226.6652,226.7695,37360.0
2021-06-15 10:10:00,239.12,239.18,238.99,239.05,40112.0,226.76,226.8169,226.6368,226.6937,40112.0
2021-06-15 10:20:00,239.05,239.17,238.87,238.92,3940.0,226.6937,226.8075,226.523,226.5704,3940.0
2021-06-15 10:30:00,238.94,239.01,238.85,239.01,6344.0,226.5893,226.6557,226.504,226.6557,6344.0
2021-06-15 10:40:00,238.97,238.98,238.79,238.89,1639.0,226.6178,226.6273,226.4471,226.5419,1639.0
2021-06-15 10:50:00,238.87,238.88,238.8,238.81,2305.0,226.523,226.5324,226.4566,226.4661,2305.0
2021-06-15 11:00:00,238.78,238.89,238.78,238.88,12371.0,226.4376,226.5419,226.4376,226.5324,12371.0
2021-06-15 11:10:00,238.87,238.91,238.84,238.89,3582.0,226.523,226.5609,226.4945,226.5419,3582.0
2021-06-15 11:20:00,238.92,238.92,238.76,238.76,1397.0,226.5704,226.5704,226.4187,226.4187,1397.0
2021-06-15 11:30:00,238.65,238.65,238.5,238.5,13091.0,226.3143,226.3143,226.1721,226.1721,13091.0
2021-06-15 11:40:00,238.55,238.7,238.55,238.66,3516.0,226.2195,226.3618,226.2195,226.3238,3516.0
2021-06-15 11:50:00,238.67,238.68,238.51,238.64,44040.0,226.3333,226.3428,226.1816,226.3049,44040.0
2021-06-15 12:00:00,238.66,238.78,238.64,238.76,14396.0,226.3238,226.4376,226.3049,226.4187,14396.0
2021-06-15 12:10:00,238.77,238.84,238.76,238.81,21041.0,226.4281,226.4945,226.4187,226.4661,21041.0
2021-06-15 12:20:00,238.81,238.93,238.8,238.92,12405.0,226.4661,226.5799,226.4566,226.5704,12405.0
2021-06-15 12:30:00,238.91,238.97,238.9,238.96,11423.0,226.5609,226.6178,226.5514,226.6083,11423.0
2021-06-15 12:40:00,238.91,238.91,238.82,238.86,1641.0,226.5609,226.5609,226.4756,226.5135,1641.0
2021-06-15 12:50:00,238.84,238.85,238.77,238.78,4035.0,226.4945,226.504,226.4281,226.4376,4035.0
2021-06-15 13:00:00,238.82,238.9,238.76,238.88,2594.0,226.4756,226.5514,226.4187,226.5324,2594.0
2021-06-15 13:10:00,238.85,238.86,238.73,238.79,3282.0,226.504,226.5135,226.3902,226.4471,3282.0
2021-06-15 13:20:00,238.83,238.83,238.77,238.8,3339.0,226.485,226.485,226.4281,226.4566,3339.0
2021-06-15 13:30:00,238.79,238.93,238.79,238.91,3835.0,226.4471,226.5799,226.4471,226.5609,3835.0
2021-06-15 13:40:00,238.91,239.0,238.91,239.0,734.0,226.5609,226.6462,226.5609,226.6462,734.0
2021-06-15 13:50:00,239.05,239.15,239.03,239.15,2530.0,226.6937,226.7885,226.6747,226.7885,2530.0
2021-06-15 14:00:00,239.1,239.3,239.1,239.29,2667.0,226.7411,226.9307,226.7411,226.9213,2667.0
2021-06-15 14:10:00,239.23,239.23,239.07,239.09,3467.0,226.8644,226.8644,226.7126,226.7316,3467.0
2021-06-15 14:20:00,239.08,239.11,239.07,239.08,3079.0,226.7221,226.7506,226.7126,226.7221,3079.0
2021-06-15 14:30:00,239.1,239.1,239.03,239.06,5649.0,226.7411,226.7411,226.6747,226.7031,5649.0
2021-06-15 14:40:00,239.04,239.2,239.04,239.2,659.0,226.6842,226.8359,226.6842,226.8359,659.0
2021-06-15 14:50:00,239.13,239.29,239.13,239.19,4478.0,226.7695,226.9213,226.7695,226.8264,4478.0
2021-06-15 15:00:00,239.13,239.13,238.93,239.05,5256.0,226.7695,226.7695,226.5799,226.6937,5256.0
2021-06-15 15:10:00,239.08,239.11,239.03,239.11,33495.0,226.7221,226.7506,226.6747,226.7506,33495.0
2021-06-15 15:20:00,239.14,239.14,238.9,238.93,4927.0,226.779,226.779,226.5514,226.5799,4927.0
2021-06-15 15:30:00,238.92,238.92,238.74,238.81,31655.0,226.5704,226.5704,226.3997,226.4661,31655.0
2021-06-15 15:40:00,238.9,239.2,238.86,239.2,12394.0,226.5514,226.8359,226.5135,226.8359,12394.0
2021-06-15 15:50:00,239.19,239.19,238.8,238.96,27964.0,226.8264,226.8264,226.4566,226.6083,27964.0
2021-06-16 09:30:00,239.19,239.19,238.88,238.96,14865.0,226.8264,226.8264,226.5324,226.6083,14865.0
2021-06-16 09:40:00,239.02,239.02,238.81,238.82,15672.0,226.6652,226.6652,226.4661,226.4756,15672.0
2021-06-16 09:50:00,238.85,238.9,238.85,238.88,3156.0,226.504,226.5514,226.504,226.5324,3156.0
2021-06-16 10:00:00,238.91,239.06,238.85,238.95,8105.0,226.5609,226.7031,226.504,226.5988,8105.0
2021-06-16 10:10:00,238.95,239.0,238.92,238.92,31209.0,226.5988,226.6462,226.5704,226.5704,31209.0
2021-06-16 10:20:00,238.92,238.98,238.9,238.9,5869.0,226.5704,226.6273,226.5514,226.5514,5869.0
2021-06-16 10:30:00,238.92,238.94,238.85,238.88,15446.0,226.5704,226.5893,226.504,226.5324,15446.0
2021-06-16 10:40:00,238.87,238.87,238.79,238.81,1253.0,226.523,226.523,226.4471,226.4661,1253.0
2021-06-16 10:50:00,238.83,238.84,238.78,238.84,3762.0,226.485,226.4945,226.4376,226.4945,3762.0
2021-06-16 11:00:00,238.85,238.85,238.78,238.78,1717.0,226.504,226.504,226.4376,226.4376,1717.0
2021-06-16 11:10:00,238.78,239.0,238.78,238.99,1188.0,226.4376,226.6462,226.4376,226.6368,1188.0
2021-06-16 11:20:00,239.01,239.01,239.0,239.01,500.0,226.6557,226.6557,226.6462,226.6557,500.0
2021-06-16 11:30:00,239.05,239.05,238.89,238.89,472.0,226.6937,226.6937,226.5419,226.5419,472.0
2021-06-16 11:40:00,238.92,239.0,238.92,238.98,1445.0,226.5704,226.6462,226.5704,226.6273,1445.0
2021-06-16 11:50:00,238.98,238.98,238.94,238.95,607.0,226.6273,226.6273,226.5893,226.5988,607.0
2021-06-16 12:00:00,238.91,238.93,238.76,238.78,2266.0,226.5609,226.5799,226.4187,226.4376,2266.0
2021-06-16 12:10:00,238.67,238.67,238.55,238.56,1205.0,226.3333,226.3333,226.2195,226.229,1205.0
2021-06-16 12:20:00,238.55,238.56,238.33,238.38,6054.0,226.2195,226.229,226.0109,226.0583,6054.0
2021-06-16 12:30:00,238.46,238.47,238.33,238.33,368.0,226.1342,226.1436,226.0109,226.0109,368.0
2021-06-16 12:40:00,238.35,238.43,238.27,238.35,2505.0,226.0298,226.1057,225.954,226.0298,2505.0
2021-06-16 12:50:00,238.32,238.42,238.31,238.39,3864.0,226.0014,226.0962,225.9919,226.0678,3864.0
2021-06-16 13:00:00,238.42,238.42,238.36,238.38,2189.0,226.0962,226.0962,226.0393,226.0583,2189.0
2021-06-16 13:10:00,238.48,238.48,238.36,238.36,5848.0,226.1531,226.1531,226.0393,226.0393,5848.0
2021-06-16 13:20:00,238.36,238.37,238.16,238.18,6820.0,226.0393,226.0488,225.8497,225.8686,6820.0
2021-06-16 13:30:00,238.28,238.43,238.28,238.42,1164.0,225.9635,226.1057,225.9635,226.0962,1164.0
2021-06-16 13:40:00,238.35,238.35,238.13,238.13,1050.0,226.0298,226.0298,225.8212,225.8212,1050.0
2021-06-16 13:50:00,238.08,238.33,237.95,238.26,47642.0,225.7738,226.0109,225.6505,225.9445,47642.0
2021-06-16 14:00:00,238.16,238.16,236.43,237.72,12118.0,225.8497,225.8497,224.2091,225.4324,12118.0
2021-06-16 14:10:00,237.59,237.79,236.66,236.66,23787.0,225.3091,225.4988,224.4272,224.4272,23787.0
2021-06-16 14:20:00,236.73,237.49,236.73,237.41,9582.0,224.4936,225.2143,224.4936,225.1384,9582.0
2021-06-16 14:30:00,237.13,237.44,236.91,237.05,13435.0,224.8729,225.1669,224.6643,224.797,13435.0
2021-06-16 14:40:00,237.06,237.06,236.43,236.91,19334.0,224.8065,224.8065,224.2091,224.6643,19334.0
2021-06-16 14:50:00,236.68,237.44,236.67,237.43,5328.0,224.4462,225.1669,224.4367,225.1574,5328.0
2021-06-16 15:00:00,237.26,237.77,237.26,237.73,3152.0,224.9962,225.4798,224.9962,225.4419,3152.0
2021-06-16 15:10:00,237.86,238.22,237.86,238.22,4813.0,225.5652,225.9066,225.5652,225.9066,4813.0
2021-06-16 15:20:00,238.27,238.5,238.23,238.37,12316.0,225.954,226.1721,225.916,226.0488,12316.0
2021-06-16 15:30:00,238.24,238.24,237.91,238.13,5207.0,225.9255,225.9255,225.6126,225.8212,5207.0
2021-06-16 15:40:00,238.35,238.45,238.01,238.01,6831.0,226.0298,226.1247,225.7074,225.7074,6831.0
2021-06-16 15:50:00,237.94,237.94,237.61,237.66,18114.0,225.641,225.641,225.3281,225.3755,18114.0
2021-06-17 09:30:00,237.34,238.1,237.34,238.1,3535.0,225.0721,225.7928,225.0721,225.7928,3535.0
2021-06-17 09:40:00,238.06,238.06,237.53,237.53,11608.0,225.7548,225.7548,225.2522,225.2522,11608.0
2021-06-17 09:50:00,237.55,237.68,237.53,237.59,5140.0,225.2712,225.3945,225.2522,225.3091,5140.0
2021-06-17 10:00:00,237.68,237.79,237.27,237.27,27580.0,225.3945,225.4988,225.0057,225.0057,27580.0
2021-06-17 10:10:00,237.22,237.6,237.16,237.6,23114.0,224.9583,225.3186,224.9014,225.3186,23114.0
2021-06-17 10:20:00,237.62,237.84,237.56,237.77,10810.0,225.3376,225.5462,225.2807,225.4798,10810.0
2021-06-17 10:30:00,237.74,238.18,237.74,238.03,28825.0,225.4514,225.8686,225.4514,225.7264,28825.0
2021-06-17 10:40:00,238.09,238.11,237.93,237.93,2280.0,225.7833,225.8022,225.6316,225.6316,2280.0
2021-06-17 10:50:00,237.95,237.97,237.59,237.65,4251.0,225.6505,225.6695,225.3091,225.366,4251.0
2021-06-17 11:00:00,237.72,237.72,237.55,237.59,10843.0,225.4324,225.4324,225.2712,225.3091,10843.0
2021-06-17 11:10:00,237.53,237.62,237.32,237.57,15598.0,225.2522,225.3376,225.0531,225.2902,15598.0
2021-06-17 11:20:00,237.63,237.76,237.49,237.76,14844.0,225.3471,225.4703,225.2143,225.4703,14844.0
2021-06-17 11:30:00,237.75,237.98,237.75,237.97,6227.0,225.4609,225.679,225.4609,225.6695,6227.0
2021-06-17 11:40:00,237.89,238.01,237.89,238.01,20266.0,225.5936,225.7074,225.5936,225.7074,20266.0
2021-06-17 11:50:00,237.98,238.0,237.22,237.22,3310.0,225.679,225.6979,224.9583,224.9583,3310.0
2021-06-17 12:00:00,237.19,237.32,237.09,237.09,3137.0,224.9298,225.0531,224.835,224.835,3137.0
2021-06-17 12:10:00,237.12,237.26,236.98,236.98,2100.0,224.8634,224.9962,224.7307,224.7307,2100.0
2021-06-17 12:20:00,236.62,236.62,236.25,236.4,8442.0,224.3893,224.3893,224.0384,224.1806,8442.0
2021-06-17 12:30:00,236.24,236.78,236.17,236.76,12871.0,224.0289,224.541,223.9625,224.522,12871.0
2021-06-17 12:40:00,236.81,236.89,236.79,236.82,7502.0,224.5694,224.6453,224.5505,224.5789,7502.0
2021-06-17 12:50:00,236.76,237.14,236.74,237.09,10482.0,224.522,224.8824,224.5031,224.835,10482.0
2021-06-17 13:00:00,237.41,237.7,237.39,237.7,2016.0,225.1384,225.4134,225.1195,225.4134,2016.0
2021-06-17 13:10:00,237.66,237.69,237.57,237.63,3172.0,225.3755,225.404,225.2902,225.3471,3172.0
2021-06-17 13:20:00,237.61,237.79,237.59,237.79,5835.0,225.3281,225.4988,225.3091,225.4988,5835.0
2021-06-17 13:30:00,237.82,237.91,237.78,237.89,7852.0,225.5272,225.6126,225.4893,225.5936,7852.0
2021-06-17 13:40:00,237.89,238.05,237.89,238.01,2499.0,225.5936,225.7454,225.5936,225.7074,2499.0
2021-06-17 13:50:00,237.95,237.95,237.7,237.85,13181.0,225.6505,225.6505,225.4134,225.5557,13181.0
2021-06-17 14:00:00,237.83,237.84,237.62,237.62,3700.0,225.5367,225.5462,225.3376,225.3376,3700.0
2021-06-17 14:10:00,237.78,237.84,237.75,237.79,22310.0,225.4893,225.5462,225.4609,225.4988,22310.0
2021-06-17 14:20:00,237.8,237.87,237.72,237.83,4708.0,225.5083,225.5747,225.4324,225.5367,4708.0
2021-06-17 14:30:00,237.77,237.79,237.61,237.64,4972.0,225.4798,225.4988,225.3281,225.3565,4972.0
2021-06-17 14:40:00,237.64,237.75,237.57,237.57,4316.0,225.3565,225.4609,225.2902,225.2902,4316.0
2021-06-17 14:50:00,237.56,237.72,237.51,237.65,4372.0,225.2807,225.4324,225.2333,225.366,4372.0
2021-06-17 15:00:00,237.61,237.85,237.51,237.78,7570.0,225.3281,225.5557,225.2333,225.4893,7570.0
2021-06-17 15:10:00,237.81,238.07,237.8,238.04,2439.0,225.5178,225.7643,225.5083,225.7359,2439.0
2021-06-17 15:20:00,238.04,238.04,237.96,238.01,3107.0,225.7359,225.7359,225.66,225.7074,3107.0
2021-06-17 15:30:00,238.08,238.17,237.95,238.16,12603.0,225.7738,225.8591,225.6505,225.8497,12603.0
2021-06-17 15:40:00,238.16,238.25,238.0,238.17,9234.0,225.8497,225.935,225.6979,225.8591,9234.0
2021-06-17 15:50:00,238.2,238.25,237.62,237.62,20831.0,225.8876,225.935,225.3376,225.3376,20831.0
2021-06-18 09:30:00,236.14,236.14,235.48,235.9,24173.0,223.9341,223.9341,223.3082,223.7065,24173.0
2021-06-18 09:40:00,235.81,236.19,235.81,236.09,21163.0,223.6211,223.9815,223.6211,223.8867,21163.0
2021-06-18 09:50:00,236.07,236.07,235.44,235.92,1900.0,223.8677,223.8677,223.2703,223.7254,1900.0
2021-06-18 10:00:00,235.89,235.94,235.4,235.87,32923.0,223.697,223.7444,223.2323,223.678,32923.0
2021-06-18 10:10:00,235.86,235.89,235.44,235.44,8792.0,223.6686,223.697,223.2703,223.2703,8792.0
2021-06-18 10:20:00,235.42,235.64,235.27,235.54,45471.0,223.2513,223.4599,223.109,223.3651,45471.0
2021-06-18 10:30:00,235.41,235.85,235.24,235.84,5161.0,223.2418,223.6591,223.0806,223.6496,5161.0
2021-06-18 10:40:00,235.81,235.81,235.36,235.42,39129.0,223.6211,223.6211,223.1944,223.2513,39129.0
2021-06-18 10:50:00,235.44,235.48,235.18,235.37,4296.0,223.2703,223.3082,223.0237,223.2039,4296.0
2021-06-18 11:00:00,235.29,235.49,235.24,235.27,5665.0,223.128,223.3177,223.0806,223.109,5665.0
2021-06-18 11:10:00,235.23,235.38,235.07,235.33,16557.0,223.0711,223.2134,222.9194,223.1659,16557.0
2021-06-18 11:20:00,235.27,235.36,235.02,235.02,17614.0,223.109,223.1944,222.872,222.872,17614.0
2021-06-18 11:30:00,235.04,235.69,235.03,235.66,6750.0,222.8909,223.5073,222.8815,223.4789,6750.0
2021-06-18 11:40:00,235.65,235.67,235.52,235.61,4447.0,223.4694,223.4884,223.3461,223.4315,4447.0
2021-06-18 11:50:00,235.68,235.68,235.54,235.62,4879.0,223.4979,223.4979,223.3651,223.441,4879.0
2021-06-18 12:00:00,235.6,235.93,235.51,235.92,2324.0,223.422,223.7349,223.3366,223.7254,2324.0
2021-06-18 12:10:00,235.92,235.92,235.81,235.82,2354.0,223.7254,223.7254,223.6211,223.6306,2354.0
2021-06-18 12:20:00,235.84,235.87,235.8,235.87,7523.0,223.6496,223.678,223.6117,223.678,7523.0
2021-06-18 12:30:00,235.97,235.97,235.8,235.83,7963.0,223.7729,223.7729,223.6117,223.6401,7963.0
2021-06-18 12:40:00,235.73,235.75,235.46,235.56,2806.0,223.5453,223.5642,223.2892,223.3841,2806.0
2021-06-18 12:50:00,235.58,235.68,235.57,235.62,2339.0,223.403,223.4979,223.3935,223.441,2339.0
2021-06-18 13:00:00,235.59,235.8,235.59,235.78,1477.0,223.4125,223.6117,223.4125,223.5927,1477.0
2021-06-18 13:10:00,235.79,235.94,235.79,235.85,2536.0,223.6022,223.7444,223.6022,223.6591,2536.0
2021-06-18 13:20:00,235.84,235.86,235.5,235.54,5268.0,223.6496,223.6686,223.3272,223.3651,5268.0
2021-06-18 13:30:00,235.55,235.76,235.55,235.69,1711.0,223.3746,223.5737,223.3746,223.5073,1711.0
2021-06-18 13:40:00,235.7,235.75,235.45,235.45,4529.0,223.5168,223.5642,223.2797,223.2797,4529.0
2021-06-18 13:50:00,235.33,235.59,235.33,235.59,9948.0,223.1659,223.4125,223.1659,223.4125,9948.0
2021-06-18 14:00:00,235.54,235.82,235.46,235.68,6007.0,223.3651,223.6306,223.2892,223.4979,6007.0
2021-06-18 14:10:00,235.67,235.75,235.61,235.66,7895.0,223.4884,223.5642,223.4315,223.4789,7895.0
2021-06-18 14:20:00,235.69,235.75,235.52,235.66,2671.0,223.5073,223.5642,223.3461,223.4789,2671.0
2021-06-18 14:30:00,235.67,235.7,235.37,235.42,9970.0,223.4884,223.5168,223.2039,223.2513,9970.0
2021-06-18 14:40:00,235.45,235.45,235.22,235.25,2468.0,223.2797,223.2797,223.0616,223.0901,2468.0
2021-06-18 14:50:00,235.29,235.37,235.01,235.09,22787.0,223.128,223.2039,222.8625,222.9384,22787.0
2021-06-18 15:00:00,235.06,235.32,234.97,235.08,4315.0,222.9099,223.1565,222.8246,222.9289,4315.0
2021-06-18 15:10:00,235.04,235.49,235.01,235.49,9834.0,222.8909,223.3177,222.8625,223.3177,9834.0
2021-06-18 15:20:00,235.52,235.7,235.5,235.51,5203.0,223.3461,223.5168,223.3272,223.3366,5203.0
2021-06-18 15:30:00,235.53,235.54,235.35,235.54,6029.0,223.3556,223.3651,223.1849,223.3651,6029.0
2021-06-18 15:40:00,235.53,235.69,235.35,235.35,13316.0,223.3556,223.5073,223.1849,223.1849,13316.0
2021-06-18 15:50:00,235.28,235.53,234.58,234.68,23858.0,223.1185,223.3556,222.4547,222.5495,23858.0
2021-06-21 09:30:00,235.66,235.88,235.17,235.26,17605.0,223.4789,223.6875,223.0142,223.0996,17605.0
2021-06-21 09:40:00,235.29,235.82,235.29,235.79,2482.0,223.128,223.6306,223.128,223.6022,2482.0
2021-06-21 09:50:00,235.75,236.3,235.75,236.27,4746.0,223.5642,224.0858,223.5642,224.0574,4746.0
2021-06-21 10:00:00,236.31,236.78,236.31,236.72,4555.0,224.0953,224.541,224.0953,224.4841,4555.0
2021-06-21 10:10:00,236.75,236.75,236.47,236.66,10815.0,224.5125,224.5125,224.247,224.4272,10815.0
2021-06-21 10:20:00,236.53,237.0,236.53,237.0,1100.0,224.3039,224.7496,224.3039,224.7496,1100.0
2021-06-21 10:30:00,236.99,237.29,236.97,237.27,157921.0,224.7401,225.0246,224.7212,225.0057,157921.0
2021-06-21 10:40:00,237.26,237.42,237.26,237.37,12433.0,224.9962,225.1479,224.9962,225.1005,12433.0
2021-06-21 10:50:00,237.36,237.59,237.36,237.48,5006.0,225.091,225.3091,225.091,225.2048,5006.0
2021-06-21 11:00:00,237.5,237.54,237.38,237.4,6038.0,225.2238,225.2617,225.11,225.1289,6038.0
2021-06-21 11:10:00,237.43,237.48,237.32,237.47,3703.0,225.1574,225.2048,225.0531,225.1953,3703.0
2021-06-21 11:20:00,237.43,237.55,237.4,237.51,15832.0,225.1574,225.2712,225.1289,225.2333,15832.0
2021-06-21 11:30:00,237.42,237.58,237.4,237.58,4837.0,225.1479,225.2996,225.1289,225.2996,4837.0
2021-06-21 11:40:00,237.57,237.69,237.52,237.69,7679.0,225.2902,225.404,225.2427,225.404,7679.0
2021-06-21 11:50:00,237.65,237.71,237.55,237.6,4388.0,225.366,225.4229,225.2712,225.3186,4388.0
2021-06-21 12:00:00,237.6,237.68,237.51,237.55,24696.0,225.3186,225.3945,225.2333,225.2712,24696.0
2021-06-21 12:10:00,237.56,237.63,237.53,237.58,8312.0,225.2807,225.3471,225.2522,225.2996,8312.0
2021-06-21 12:20:00,237.56,237.57,237.42,237.52,2960.0,225.2807,225.2902,225.1479,225.2427,2960.0
2021-06-21 12:30:00,237.56,237.59,237.49,237.57,3757.0,225.2807,225.3091,225.2143,225.2902,3757.0
2021-06-21 12:40:00,237.57,237.65,237.49,237.53,4438.0,225.2902,225.366,225.2143,225.2522,4438.0
2021-06-21 12:50:00,237.5,237.55,237.5,237.54,3843.0,225.2238,225.2712,225.2238,225.2617,3843.0
2021-06-21 13:00:00,237.46,237.5,237.43,237.5,3257.0,225.1858,225.2238,225.1574,225.2238,3257.0
2021-06-21 13:10:00,237.48,237.6,237.48,237.6,11045.0,225.2048,225.3186,225.2048,225.3186,11045.0
2021-06-21 13:20:00,237.57,237.63,237.51,237.63,11999.0,225.2902,225.3471,225.2333,225.3471,11999.0
2021-06-21 13:30:00,237.6,237.73,237.6,237.73,27457.0,225.3186,225.4419,225.3186,225.4419,27457.0
2021-06-21 13:40:00,237.76,238.01,237.73,238.0,131218.0,225.4703,225.7074,225.4419,225.6979,131218.0
2021-06-21 13:50:00,237.98,238.05,237.91,237.93,3258.0,225.679,225.7454,225.6126,225.6316,3258.0
2021-06-21 14:00:00,237.94,237.99,237.79,237.88,8209.0,225.641,225.6885,225.4988,225.5841,8209.0
2021-06-21 14:10:00,237.88,237.93,237.88,237.89,20012.0,225.5841,225.6316,225.5841,225.5936,20012.0
2021-06-21 14:20:00,237.89,237.9,237.78,237.83,4898.0,225.5936,225.6031,225.4893,225.5367,4898.0
2021-06-21 14:30:00,237.8,237.84,237.69,237.72,7967.0,225.5083,225.5462,225.404,225.4324,7967.0
2021-06-21 14:40:00,237.71,237.77,237.69,237.72,6990.0,225.4229,225.4798,225.404,225.4324,6990.0
2021-06-21 14:50:00,237.68,237.88,237.68,237.86,9345.0,225.3945,225.5841,225.3945,225.5652,9345.0
2021-06-21 15:00:00,237.84,238.01,237.84,238.01,8571.0,225.5462,225.7074,225.5462,225.7074,8571.0
2021-06-21 15:10:00,237.98,237.98,237.8,237.87,10416.0,225.679,225.679,225.5083,225.5747,10416.0
2021-06-21 15:20:00,237.79,237.83,237.63,237.78,9680.0,225.4988,225.5367,225.3471,225.4893,9680.0
2021-06-21 15:30:00,237.78,237.92,237.74,237.87,12951.0,225.4893,225.6221,225.4514,225.5747,12951.0
2021-06-21 15:40:00,237.9,237.9,237.64,237.77,17268.0,225.6031,225.6031,225.3565,225.4798,17268.0
2021-06-21 15:50:00,237.76,238.02,237.71,237.96,24609.0,225.4703,225.7169,225.4229,225.66,24609.0
2021-06-22 09:30:00,238.05,238.05,237.78,237.81,16042.0,225.7454,225.7454,225.4893,225.5178,16042.0
2021-06-22 09:40:00,237.88,238.12,237.82,237.88,6445.0,225.5841,225.8117,225.5272,225.5841,6445.0
2021-06-22 09:50:00,237.91,237.91,237.65,237.84,3935.0,225.6126,225.6126,225.366,225.5462,3935.0
2021-06-22 10:00:00,237.69,238.11,237.59,238.11,9725.0,225.404,225.8022,225.3091,225.8022,9725.0
2021-06-22 10:10:00,237.96,238.21,237.89,238.16,3331.0,225.66,225.8971,225.5936,225.8497,3331.0
2021-06-22 10:20:00,238.15,238.24,238.14,238.24,3103.0,225.8402,225.9255,225.8307,225.9255,3103.0
2021-06-22 10:30:00,238.22,238.32,238.22,238.3,2519.0,225.9066,226.0014,225.9066,225.9824,2519.0
2021-06-22 10:40:00,238.3,238.39,238.3,238.39,3037.0,225.9824,226.0678,225.9824,226.0678,3037.0
2021-06-22 10:50:00,238.41,238.58,238.41,238.58,2213.0,226.0867,226.248,226.0867,226.248,2213.0
2021-06-22 11:00:00,238.56,238.74,238.55,238.74,5180.0,226.229,226.3997,226.2195,226.3997,5180.0
2021-06-22 11:10:00,238.75,239.0,238.75,238.89,7882.0,226.4092,226.6462,226.4092,226.5419,7882.0
2021-06-22 11:20:00,238.93,238.99,238.93,238.97,986.0,226.5799,226.6368,226.5799,226.6178,986.0
2021-06-22 11:30:00,238.92,238.98,238.78,238.78,2960.0,226.5704,226.6273,226.4376,226.4376,2960.0
2021-06-22 11:40:00,238.78,238.78,238.7,238.74,769.0,226.4376,226.4376,226.3618,226.3997,769.0
2021-06-22 11:50:00,238.76,238.83,238.65,238.66,2723.0,226.4187,226.485,226.3143,226.3238,2723.0
2021-06-22 12:00:00,238.76,238.85,238.75,238.83,1437.0,226.4187,226.504,226.4092,226.485,1437.0
2021-06-22 12:10:00,238.84,238.86,238.81,238.82,5771.0,226.4945,226.5135,226.4661,226.4756,5771.0
2021-06-22 12:20:00,238.81,238.94,238.81,238.94,2171.0,226.4661,226.5893,226.4661,226.5893,2171.0
2021-06-22 12:30:00,238.83,238.87,238.79,238.8,2150.0,226.485,226.523,226.4471,226.4566,2150.0
2021-06-22 12:40:00,238.82,238.86,238.82,238.86,2113.0,226.4756,226.5135,226.4756,226.5135,2113.0
2021-06-22 12:50:00,238.9,238.93,238.83,238.83,1667.0,226.5514,226.5799,226.485,226.485,1667.0
2021-06-22 13:00:00,238.83,238.93,238.79,238.92,3146.0,226.485,226.5799,226.4471,226.5704,3146.0
2021-06-22 13:10:00,238.93,238.98,238.78,238.78,5123.0,226.5799,226.6273,226.4376,226.4376,5123.0
2021-06-22 13:20:00,238.76,238.92,238.76,238.9,3158.0,226.4187,226.5704,226.4187,226.5514,3158.0
2021-06-22 13:30:00,238.9,238.92,238.85,238.91,15726.0,226.5514,226.5704,226.504,226.5609,15726.0
2021-06-22 13:40:00,238.9,238.95,238.88,238.95,6902.0,226.5514,226.5988,226.5324,226.5988,6902.0
2021-06-22 13:50:00,238.92,238.95,238.89,238.92,21455.0,226.5704,226.5988,226.5419,226.5704,21455.0
2021-06-22 14:00:00,238.93,238.93,238.81,238.85,3627.0,226.5799,226.5799,226.4661,226.504,3627.0
2021-06-22 14:10:00,238.82,238.93,238.82,238.92,2569.0,226.4756,226.5799,226.4756,226.5704,2569.0
2021-06-22 14:20:00,238.88,238.98,238.88,238.95,1306.0,226.5324,226.6273,226.5324,226.5988,1306.0
2021-06-22 14:30:00,238.93,239.08,238.9,239.08,10127.0,226.5799,226.7221,226.5514,226.7221,10127.0
2021-06-22 14:40:00,239.15,239.15,239.01,239.01,3909.0,226.7885,226.7885,226.6557,226.6557,3909.0
2021-06-22 14:50:00,239.02,239.22,239.01,239.21,4878.0,226.6652,226.8549,226.6557,226.8454,4878.0
2021-06-22 15:00:00,239.2,239.45,239.2,239.45,43393.0,226.8359,227.073,226.8359,227.073,43393.0
2021-06-22 15:10:00,239.47,239.59,239.45,239.54,14791.0,227.092,227.2057,227.073,227.1583,14791.0
2021-06-22 15:20:00,239.55,239.8,239.55,239.74,24242.0,227.1678,227.4049,227.1678,227.348,24242.0
2021-06-22 15:30:00,239.72,239.79,239.54,239.55,5842.0,227.329,227.3954,227.1583,227.1678,5842.0
2021-06-22 15:40:00,239.54,239.6,239.39,239.39,10448.0,227.1583,227.2152,227.0161,227.0161,10448.0
2021-06-22 15:50:00,239.33,239.46,239.2,239.22,65515.0,226.9592,227.0825,226.8359,226.8549,65515.0
2021-06-23 09:30:00,239.46,239.69,239.37,239.48,28755.0,227.0825,227.3006,226.9971,227.1014,28755.0
2021-06-23 09:40:00,239.46,239.68,239.43,239.53,6123.0,227.0825,227.2911,227.054,227.1489,6123.0
2021-06-23 09:50:00,239.54,239.7,239.4,239.68,35400.0,227.1583,227.3101,227.0256,227.2911,35400.0
2021-06-23 10:00:00,239.75,239.75,239.47,239.74,5152.0,227.3575,227.3575,227.092,227.348,5152.0
2021-06-23 10:10:00,239.71,239.87,239.7,239.87,4569.0,227.3195,227.4713,227.3101,227.4713,4569.0
2021-06-23 10:20:00,239.88,239.9,239.72,239.72,6775.0,227.4808,227.4997,227.329,227.329,6775.0
2021-06-23 10:30:00,239.72,239.72,239.54,239.58,2823.0,227.329,227.329,227.1583,227.1963,2823.0
2021-06-23 10:40:00,239.55,239.57,239.47,239.47,4544.0,227.1678,227.1868,227.092,227.092,4544.0
2021-06-23 10:50:00,239.49,239.6,239.49,239.6,4673.0,227.1109,227.2152,227.1109,227.2152,4673.0
2021-06-23 11:00:00,239.63,239.67,239.25,239.32,4336.0,227.2437,227.2816,226.8833,226.9497,4336.0
2021-06-23 11:10:00,239.27,239.4,239.27,239.38,816.0,226.9023,227.0256,226.9023,227.0066,816.0
2021-06-23 11:20:00,239.38,239.48,239.38,239.41,4685.0,227.0066,227.1014,227.0066,227.0351,4685.0
2021-06-23 11:30:00,239.44,239.44,239.25,239.37,2449.0,227.0635,227.0635,226.8833,226.9971,2449.0
2021-06-23 11:40:00,239.4,239.45,239.39,239.4,3765.0,227.0256,227.073,227.0161,227.0256,3765.0
2021-06-23 11:50:00,239.42,239.49,239.4,239.42,6483.0,227.0445,227.1109,227.0256,227.0445,6483.0
2021-06-23 12:00:00,239.44,239.5,239.42,239.49,2310.0,227.0635,227.1204,227.0445,227.1109,2310.0
2021-06-23 12:10:00,239.49,239.51,239.46,239.48,1416.0,227.1109,227.1299,227.0825,227.1014,1416.0
2021-06-23 12:20:00,239.47,239.53,239.46,239.53,1530.0,227.092,227.1489,227.0825,227.1489,1530.0
2021-06-23 12:30:00,239.46,239.47,239.37,239.37,2340.0,227.0825,227.092,226.9971,226.9971,2340.0
2021-06-23 12:40:00,239.1,239.36,239.1,239.36,1376.0,226.7411,226.9876,226.7411,226.9876,1376.0
2021-06-23 12:50:00,239.4,239.42,239.35,239.38,7543.0,227.0256,227.0445,226.9782,227.0066,7543.0
2021-06-23 13:00:00,239.41,239.49,239.35,239.49,3714.0,227.0351,227.1109,226.9782,227.1109,3714.0
2021-06-23 13:10:00,239.5,239.6,239.49,239.56,4509.0,227.1204,227.2152,227.1109,227.1773,4509.0
2021-06-23 13:20:00,239.57,239.63,239.57,239.62,9482.0,227.1868,227.2437,227.1868,227.2342,9482.0
2021-06-23 13:30:00,239.61,239.64,239.59,239.59,1220.0,227.2247,227.2532,227.2057,227.2057,1220.0
2021-06-23 13:40:00,239.58,239.6,239.51,239.57,3693.0,227.1963,227.2152,227.1299,227.1868,3693.0
2021-06-23 13:50:00,239.6,239.63,239.57,239.63,80528.0,227.2152,227.2437,227.1868,227.2437,80528.0
2021-06-23 14:00:00,239.64,239.64,239.5,239.55,15606.0,227.2532,227.2532,227.1204,227.1678,15606.0
2021-06-23 14:10:00,239.55,239.58,239.46,239.46,1604.0,227.1678,227.1963,227.0825,227.0825,1604.0
2021-06-23 14:20:00,239.48,239.5,239.44,239.47,6573.0,227.1014,227.1204,227.0635,227.092,6573.0
2021-06-23 14:30:00,239.44,239.55,239.44,239.54,1936.0,227.0635,227.1678,227.0635,227.1583,1936.0
2021-06-23 14:40:00,239.55,239.55,239.41,239.5,5192.0,227.1678,227.1678,227.0351,227.1204,5192.0
2021-06-23 14:50:00,239.48,239.56,239.48,239.53,8051.0,227.1014,227.1773,227.1014,227.1489,8051.0
2021-06-23 15:00:00,239.53,239.56,239.46,239.49,3308.0,227.1489,227.1773,227.0825,227.1109,3308.0
2021-06-23 15:10:00,239.54,239.55,239.48,239.5,21536.0,227.1583,227.1678,227.1014,227.1204,21536.0
2021-06-23 15:20:00,239.56,239.78,239.53,239.72,8601.0,227.1773,227.3859,227.1489,227.329,8601.0
2021-06-23 15:30:00,239.7,239.7,239.52,239.55,7192.0,227.3101,227.3101,227.1394,227.1678,7192.0
2021-06-23 15:40:00,239.55,239.55,239.21,239.22,5565.0,227.1678,227.1678,226.8454,226.8549,5565.0
2021-06-23 15:50:00,239.2,239.22,239.07,239.1,25935.0,226.8359,226.8549,226.7126,226.7411,25935.0
2021-06-24 09:30:00,240.48,240.49,240.31,240.4,10099.0,228.0497,228.0592,227.8885,227.9739,10099.0
2021-06-24 09:40:00,240.5,240.64,240.45,240.53,2781.0,228.0687,228.2015,228.0213,228.0972,2781.0
2021-06-24 09:50:00,240.57,240.61,240.4,240.42,7499.0,228.1351,228.173,227.9739,227.9928,7499.0
2021-06-24 10:00:00,240.5,240.56,240.34,240.46,8687.0,228.0687,228.1256,227.917,228.0308,8687.0
2021-06-24 10:10:00,240.42,240.59,240.42,240.58,3988.0,227.9928,228.1541,227.9928,228.1446,3988.0
2021-06-24 10:20:00,240.59,240.73,240.59,240.71,3419.0,228.1541,228.2868,228.1541,228.2679,3419.0
2021-06-24 10:30:00,240.67,240.76,240.67,240.74,6577.0,228.2299,228.3153,228.2299,228.2963,6577.0
2021-06-24 10:40:00,240.74,240.77,240.72,240.73,905.0,228.2963,228.3248,228.2773,228.2868,905.0
2021-06-24 10:50:00,240.66,240.69,240.49,240.49,14058.0,228.2204,228.2489,228.0592,228.0592,14058.0
2021-06-24 11:00:00,240.56,240.6,240.52,240.6,3342.0,228.1256,228.1635,228.0877,228.1635,3342.0
2021-06-24 11:10:00,240.59,240.59,240.38,240.44,36448.0,228.1541,228.1541,227.9549,228.0118,36448.0
2021-06-24 11:20:00,240.41,240.46,240.38,240.46,9478.0,227.9834,228.0308,227.9549,228.0308,9478.0
2021-06-24 11:30:00,240.47,240.52,240.4,240.41,31316.0,228.0403,228.0877,227.9739,227.9834,31316.0
2021-06-24 11:40:00,240.4,240.46,240.29,240.46,19219.0,227.9739,228.0308,227.8696,228.0308,19219.0
2021-06-24 11:50:00,240.45,240.49,240.38,240.38,3700.0,228.0213,228.0592,227.9549,227.9549,3700.0
2021-06-24 12:00:00,240.41,240.46,240.39,240.43,1387.0,227.9834,228.0308,227.9644,228.0023,1387.0
2021-06-24 12:10:00,240.42,240.52,240.42,240.51,1686.0,227.9928,228.0877,227.9928,228.0782,1686.0
2021-06-24 12:20:00,240.55,240.55,240.55,240.55,400.0,228.1161,228.1161,228.1161,228.1161,400.0
2021-06-24 12:30:00,240.52,240.6,240.5,240.6,977.0,228.0877,228.1635,228.0687,228.1635,977.0
2021-06-24 12:40:00,240.6,240.67,240.6,240.61,2570.0,228.1635,228.2299,228.1635,228.173,2570.0
2021-06-24 12:50:00,240.56,240.61,240.54,240.59,1335.0,228.1256,228.173,228.1066,228.1541,1335.0
2021-06-24 13:00:00,240.6,240.67,240.6,240.65,1859.0,228.1635,228.2299,228.1635,228.211,1859.0
2021-06-24 13:10:00,240.68,240.75,240.54,240.54,2337.0,228.2394,228.3058,228.1066,228.1066,2337.0
2021-06-24 13:20:00,240.53,240.57,240.43,240.53,9278.0,228.0972,228.1351,228.0023,228.0972,9278.0
2021-06-24 13:30:00,240.5,240.52,240.47,240.52,533.0,228.0687,228.0877,228.0403,228.0877,533.0
2021-06-24 13:40:00,240.48,240.51,240.35,240.35,1994.0,228.0497,228.0782,227.9265,227.9265,1994.0
2021-06-24 13:50:00,240.32,240.57,240.32,240.53,835.0,227.898,228.1351,227.898,228.0972,835.0
2021-06-24 14:00:00,240.59,240.64,240.53,240.61,1322.0,228.1541,228.2015,228.0972,228.173,1322.0
2021-06-24 14:10:00,240.64,240.69,240.62,240.62,894.0,228.2015,228.2489,228.1825,228.1825,894.0
2021-06-24 14:20:00,240.69,240.74,240.66,240.73,2164.0,228.2489,228.2963,228.2204,228.2868,2164.0
2021-06-24 14:30:00,240.71,240.8,240.71,240.79,22728.0,228.2679,228.3532,228.2679,228.3437,22728.0
2021-06-24 14:40:00,240.74,240.79,240.67,240.68,49531.0,228.2963,228.3437,228.2299,228.2394,49531.0
2021-06-24 14:50:00,240.67,240.73,240.67,240.69,35051.0,228.2299,228.2868,228.2299,228.2489,35051.0
2021-06-24 15:00:00,240.69,240.69,240.59,240.61,2623.0,228.2489,228.2489,228.1541,228.173,2623.0
2021-06-24 15:10:00,240.61,240.71,240.61,240.64,77653.0,228.173,228.2679,228.173,228.2015,77653.0
2021-06-24 15:20:00,240.62,240.65,240.47,240.5,6501.0,228.1825,228.211,228.0403,228.0687,6501.0
2021-06-24 15:30:00,240.43,240.56,240.41,240.43,20277.0,228.0023,228.1256,227.9834,228.0023,20277.0
2021-06-24 15:40:00,240.46,240.62,240.45,240.62,63410.0,228.0308,228.1825,228.0213,228.1825,63410.0
2021-06-24 15:50:00,240.56,240.64,240.47,240.56,13027.0,228.1256,228.2015,228.0403,228.1256,13027.0
2021-06-25 09:30:00,241.06,241.16,240.88,240.93,8336.0,228.5998,228.6946,228.4291,228.4765,8336.0
2021-06-25 09:40:00,241.09,241.16,241.03,241.1,3666.0,228.6282,228.6946,228.5713,228.6377,3666.0
2021-06-25 09:50:00,241.1,241.13,240.89,241.0,3817.0,228.6377,228.6661,228.4386,228.5429,3817.0
2021-06-25 10:00:00,240.96,241.19,240.87,241.17,3558.0,228.5049,228.723,228.4196,228.7041,3558.0
2021-06-25 10:10:00,241.13,241.27,241.13,241.27,1400.0,228.6661,228.7989,228.6661,228.7989,1400.0
2021-06-25 10:20:00,241.24,241.33,241.23,241.33,2817.0,228.7705,228.8558,228.761,228.8558,2817.0
2021-06-25 10:30:00,241.33,241.36,241.28,241.28,1328.0,228.8558,228.8843,228.8084,228.8084,1328.0
2021-06-25 10:40:00,241.15,241.18,241.12,241.17,2444.0,228.6851,228.7136,228.6567,228.7041,2444.0
2021-06-25 10:50:00,241.13,241.16,241.04,241.04,3070.0,228.6661,228.6946,228.5808,228.5808,3070.0
2021-06-25 11:00:00,241.06,241.08,241.04,241.06,1718.0,228.5998,228.6187,228.5808,228.5998,1718.0
2021-06-25 11:10:00,241.09,241.19,241.08,241.17,1519.0,228.6282,228.723,228.6187,228.7041,1519.0
2021-06-25 11:20:00,241.18,241.27,241.18,241.24,8104.0,228.7136,228.7989,228.7136,228.7705,8104.0
2021-06-25 11:30:00,241.25,241.3,241.23,241.3,3540.0,228.7799,228.8274,228.761,228.8274,3540.0
2021-06-25 11:40:00,241.23,241.27,241.2,241.2,1912.0,228.761,228.7989,228.7325,228.7325,1912.0
2021-06-25 11:50:00,241.19,241.26,241.18,241.26,2851.0,228.723,228.7894,228.7136,228.7894,2851.0
2021-06-25 12:00:00,241.23,241.27,241.22,241.27,2607.0,228.761,228.7989,228.7515,228.7989,2607.0
2021-06-25 12:10:00,241.23,241.26,241.22,241.22,2624.0,228.761,228.7894,228.7515,228.7515,2624.0
2021-06-25 12:20:00,241.21,241.23,241.12,241.12,2373.0,228.742,228.761,228.6567,228.6567,2373.0
2021-06-25 12:30:00,241.11,241.22,241.11,241.18,3416.0,228.6472,228.7515,228.6472,228.7136,3416.0
2021-06-25 12:40:00,241.25,241.26,241.2,241.22,1034.0,228.7799,228.7894,228.7325,228.7515,1034.0
2021-06-25 12:50:00,241.2,241.23,241.19,241.21,1428.0,228.7325,228.761,228.723,228.742,1428.0
2021-06-25 13:00:00,241.22,241.22,241.16,241.17,1504.0,228.7515,228.7515,228.6946,228.7041,1504.0
2021-06-25 13:10:00,241.12,241.2,241.12,241.2,2474.0,228.6567,228.7325,228.6567,228.7325,2474.0
2021-06-25 13:20:00,241.18,241.21,241.15,241.17,2642.0,228.7136,228.742,228.6851,228.7041,2642.0
2021-06-25 13:30:00,241.16,241.16,241.08,241.09,4400.0,228.6946,228.6946,228.6187,228.6282,4400.0
2021-06-25 13:40:00,241.09,241.17,241.09,241.17,1052.0,228.6282,228.7041,228.6282,228.7041,1052.0
2021-06-25 13:50:00,241.19,241.26,241.17,241.23,1921.0,228.723,228.7894,228.7041,228.761,1921.0
2021-06-25 14:00:00,241.2,241.24,241.15,241.24,1964.0,228.7325,228.7705,228.6851,228.7705,1964.0
2021-06-25 14:10:00,241.23,241.23,241.22,241.22,17361.0,228.761,228.761,228.7515,228.7515,17361.0
2021-06-25 14:20:00,241.29,241.3,241.26,241.26,2018.0,228.8179,228.8274,228.7894,228.7894,2018.0
2021-06-25 14:30:00,241.25,241.36,241.25,241.36,4377.0,228.7799,228.8843,228.7799,228.8843,4377.0
2021-06-25 14:40:00,241.34,241.37,241.32,241.34,7286.0,228.8653,228.8937,228.8463,228.8653,7286.0
2021-06-25 14:50:00,241.38,241.43,241.37,241.39,7056.0,228.9032,228.9506,228.8937,228.9127,7056.0
2021-06-25 15:00:00,241.42,241.55,241.41,241.52,9759.0,228.9412,229.0644,228.9317,229.036,9759.0
2021-06-25 15:10:00,241.51,241.62,241.5,241.58,6907.0,229.0265,229.1308,229.017,229.0929,6907.0
2021-06-25 15:20:00,241.49,241.54,241.45,241.47,13288.0,229.0075,229.055,228.9696,228.9886,13288.0
2021-06-25 15:30:00,241.45,241.5,241.38,241.5,11817.0,228.9696,229.017,228.9032,229.017,11817.0
2021-06-25 15:40:00,241.47,241.56,241.4,241.41,29654.0,228.9886,229.0739,228.9222,228.9317,29654.0
2021-06-25 15:50:00,241.42,241.76,241.42,241.58,268355.0,228.9412,229.2636,228.9412,229.0929,268355.0
2021-06-28 09:30:00,241.98,241.98,241.63,241.64,11091.0,229.4722,229.4722,229.1403,229.1498,11091.0
2021-06-28 09:40:00,241.59,241.59,241.25,241.26,5700.0,229.1024,229.1024,228.7799,228.7894,5700.0
2021-06-28 09:50:00,241.28,241.53,241.23,241.53,13560.0,228.8084,229.0455,228.761,229.0455,13560.0
2021-06-28 10:00:00,241.59,241.59,241.38,241.43,58884.0,229.1024,229.1024,228.9032,228.9506,58884.0
2021-06-28 10:10:00,241.47,241.6,241.41,241.59,46836.0,228.9886,229.1119,228.9317,229.1024,46836.0
2021-06-28 10:20:00,241.57,241.59,241.47,241.55,39455.0,229.0834,229.1024,228.9886,229.0644,39455.0
2021-06-28 10:30:00,241.55,241.6,241.43,241.45,30491.0,229.0644,229.1119,228.9506,228.9696,30491.0
2021-06-28 10:40:00,241.44,241.49,241.37,241.43,10360.0,228.9601,229.0075,228.8937,228.9506,10360.0
2021-06-28 10:50:00,241.45,241.63,241.45,241.48,7164.0,228.9696,229.1403,228.9696,228.9981,7164.0
2021-06-28 11:00:00,241.43,241.59,241.4,241.54,5129.0,228.9506,229.1024,228.9222,229.055,5129.0
2021-06-28 11:10:00,241.52,241.52,241.43,241.46,12854.0,229.036,229.036,228.9506,228.9791,12854.0
2021-06-28 11:20:00,241.45,241.48,241.33,241.36,17276.0,228.9696,228.9981,228.8558,228.8843,17276.0
2021-06-28 11:30:00,241.37,241.37,241.26,241.34,15336.0,228.8937,228.8937,228.7894,228.8653,15336.0
2021-06-28 11:40:00,241.35,241.46,241.31,241.44,12577.0,228.8748,228.9791,228.8368,228.9601,12577.0
2021-06-28 11:50:00,241.47,241.53,241.46,241.49,5485.0,228.9886,229.0455,228.9791,229.0075,5485.0
2021-06-28 12:00:00,241.5,241.55,241.49,241.51,3098.0,229.017,229.0644,229.0075,229.0265,3098.0
2021-06-28 12:10:00,241.54,241.55,241.43,241.46,5195.0,229.055,229.0644,228.9506,228.9791,5195.0
2021-06-28 12:20:00,241.46,241.48,241.4,241.4,3657.0,228.9791,228.9981,228.9222,228.9222,3657.0
2021-06-28 12:30:00,241.4,241.44,241.34,241.38,3500.0,228.9222,228.9601,228.8653,228.9032,3500.0
2021-06-28 12:40:00,241.36,241.39,241.32,241.39,4670.0,228.8843,228.9127,228.8463,228.9127,4670.0
2021-06-28 12:50:00,241.4,241.42,241.34,241.35,4516.0,228.9222,228.9412,228.8653,228.8748,4516.0
2021-06-28 13:00:00,241.32,241.32,241.26,241.26,1668.0,228.8463,228.8463,228.7894,228.7894,1668.0
2021-06-28 13:10:00,241.18,241.2,241.12,241.18,3548.0,228.7136,228.7325,228.6567,228.7136,3548.0
2021-06-28 13:20:00,241.27,241.28,241.09,241.11,7424.0,228.7989,228.8084,228.6282,228.6472,7424.0
2021-06-28 13:30:00,241.11,241.27,241.11,241.23,14968.0,228.6472,228.7989,228.6472,228.761,14968.0
2021-06-28 13:40:00,241.22,241.4,241.22,241.37,5793.0,228.7515,228.9222,228.7515,228.8937,5793.0
2021-06-28 13:50:00,241.4,241.45,241.38,241.45,18054.0,228.9222,228.9696,228.9032,228.9696,18054.0
2021-06-28 14:00:00,241.48,241.59,241.44,241.56,8677.0,228.9981,229.1024,228.9601,229.0739,8677.0
2021-06-28 14:10:00,241.55,241.6,241.53,241.58,4277.0,229.0644,229.1119,229.0455,229.0929,4277.0
2021-06-28 14:20:00,241.59,241.62,241.56,241.58,4391.0,229.1024,229.1308,229.0739,229.0929,4391.0
2021-06-28 14:30:00,241.6,241.63,241.59,241.63,9355.0,229.1119,229.1403,229.1024,229.1403,9355.0
2021-06-28 14:40:00,241.65,241.68,241.6,241.65,7670.0,229.1593,229.1877,229.1119,229.1593,7670.0
2021-06-28 14:50:00,241.66,241.72,241.65,241.71,20124.0,229.1688,229.2257,229.1593,229.2162,20124.0
2021-06-28 15:00:00,241.71,241.8,241.7,241.7,9631.0,229.2162,229.3015,229.2067,229.2067,9631.0
2021-06-28 15:10:00,241.7,241.78,241.59,241.78,11404.0,229.2067,229.2825,229.1024,229.2825,11404.0
2021-06-28 15:20:00,241.77,241.89,241.76,241.84,46116.0,229.2731,229.3869,229.2636,229.3394,46116.0
2021-06-28 15:30:00,241.88,241.92,241.85,241.91,13116.0,229.3774,229.4153,229.3489,229.4058,13116.0
2021-06-28 15:40:00,241.91,241.95,241.8,241.84,26454.0,229.4058,229.4438,229.3015,229.3394,26454.0
2021-06-28 15:50:00,241.87,242.07,241.87,241.94,69988.0,229.3679,229.5576,229.3679,229.4343,69988.0
2021-06-29 09:30:00,242.31,242.41,242.28,242.28,7610.0,229.7852,229.88,229.7567,229.7567,7610.0
2021-06-29 09:40:00,242.45,242.52,242.22,242.45,4923.0,229.9179,229.9843,229.6998,229.9179,4923.0
2021-06-29 09:50:00,242.42,242.48,242.38,242.38,5776.0,229.8895,229.9464,229.8515,229.8515,5776.0
2021-06-29 10:00:00,242.44,242.46,242.34,242.39,4911.0,229.9084,229.9274,229.8136,229.861,4911.0
2021-06-29 10:10:00,242.37,242.43,242.23,242.37,8979.0,229.8421,229.899,229.7093,229.8421,8979.0
2021-06-29 10:20:00,242.41,242.41,242.33,242.38,2081.0,229.88,229.88,229.8041,229.8515,2081.0
2021-06-29 10:30:00,242.44,242.6,242.44,242.49,7863.0,229.9084,230.0602,229.9084,229.9559,7863.0
2021-06-29 10:40:00,242.39,242.43,242.39,242.43,400.0,229.861,229.899,229.861,229.899,400.0
2021-06-29 10:50:00,242.46,242.53,242.41,242.42,1846.0,229.9274,229.9938,229.88,229.8895,1846.0
2021-06-29 11:00:00,242.39,242.39,242.32,242.33,2242.0,229.861,229.861,229.7946,229.8041,2242.0
2021-06-29 11:10:00,242.31,242.36,242.3,242.36,398.0,229.7852,229.8326,229.7757,229.8326,398.0
2021-06-29 11:20:00,242.39,242.44,242.36,242.42,3497.0,229.861,229.9084,229.8326,229.8895,3497.0
2021-06-29 11:30:00,242.37,242.38,242.25,242.26,1813.0,229.8421,229.8515,229.7283,229.7377,1813.0
2021-06-29 11:40:00,242.28,242.3,242.2,242.2,1348.0,229.7567,229.7757,229.6808,229.6808,1348.0
2021-06-29 11:50:00,242.19,242.26,242.18,242.26,1184.0,229.6714,229.7377,229.6619,229.7377,1184.0
2021-06-29 12:00:00,242.24,242.24,242.18,242.2,10257.0,229.7188,229.7188,229.6619,229.6808,10257.0
2021-06-29 12:10:00,242.23,242.3,242.23,242.3,1200.0,229.7093,229.7757,229.7093,229.7757,1200.0
2021-06-29 12:20:00,242.29,242.3,242.26,242.3,1623.0,229.7662,229.7757,229.7377,229.7757,1623.0
2021-06-29 12:30:00,242.27,242.27,242.19,242.19,1766.0,229.7472,229.7472,229.6714,229.6714,1766.0
2021-06-29 12:40:00,242.2,242.21,242.15,242.21,3320.0,229.6808,229.6903,229.6334,229.6903,3320.0
2021-06-29 12:50:00,242.22,242.27,242.22,242.27,2527.0,229.6998,229.7472,229.6998,229.7472,2527.0
2021-06-29 13:00:00,242.26,242.26,242.24,242.25,62703.0,229.7377,229.7377,229.7188,229.7283,62703.0
2021-06-29 13:10:00,242.26,242.26,242.19,242.19,600.0,229.7377,229.7377,229.6714,229.6714,600.0
2021-06-29 13:20:00,242.2,242.21,242.13,242.14,7116.0,229.6808,229.6903,229.6145,229.6239,7116.0
2021-06-29 13:30:00,242.13,242.17,242.13,242.13,1815.0,229.6145,229.6524,229.6145,229.6145,1815.0
2021-06-29 13:40:00,242.11,242.18,242.1,242.14,26449.0,229.5955,229.6619,229.586,229.6239,26449.0
2021-06-29 13:50:00,242.13,242.19,242.07,242.19,7281.0,229.6145,229.6714,229.5576,229.6714,7281.0
2021-06-29 14:00:00,242.16,242.23,242.09,242.23,2802.0,229.6429,229.7093,229.5765,229.7093,2802.0
2021-06-29 14:10:00,242.26,242.26,242.18,242.18,1600.0,229.7377,229.7377,229.6619,229.6619,1600.0
2021-06-29 14:20:00,242.14,242.15,242.03,242.04,3098.0,229.6239,229.6334,229.5196,229.5291,3098.0
2021-06-29 14:30:00,242.06,242.07,241.84,241.84,3624.0,229.5481,229.5576,229.3394,229.3394,3624.0
2021-06-29 14:40:00,241.81,241.85,241.74,241.81,6423.0,229.311,229.3489,229.2446,229.311,6423.0
2021-06-29 14:50:00,241.8,241.98,241.79,241.98,3230.0,229.3015,229.4722,229.292,229.4722,3230.0
2021-06-29 15:00:00,241.95,241.95,241.87,241.9,18719.0,229.4438,229.4438,229.3679,229.3963,18719.0
2021-06-29 15:10:00,241.92,242.1,241.92,242.07,10154.0,229.4153,229.586,229.4153,229.5576,10154.0
2021-06-29 15:20:00,242.05,242.11,242.02,242.08,10847.0,229.5386,229.5955,229.5101,229.567,10847.0
2021-06-29 15:30:00,242.07,242.07,242.01,242.04,4144.0,229.5576,229.5576,229.5007,229.5291,4144.0
2021-06-29 15:40:00,242.01,242.04,241.99,242.02,4811.0,229.5007,229.5291,229.4817,229.5101,4811.0
2021-06-29 15:50:00,242.0,242.15,241.97,242.03,12158.0,229.4912,229.6334,229.4627,229.5196,12158.0
2021-06-30 09:30:00,241.92,242.12,241.88,242.12,14013.0,229.4153,229.605,229.3774,229.605,14013.0
2021-06-30 09:40:00,242.11,242.16,241.96,241.99,6161.0,229.5955,229.6429,229.4532,229.4817,6161.0
2021-06-30 09:50:00,242.03,242.06,241.83,241.95,7794.0,229.5196,229.5481,229.33,229.4438,7794.0
2021-06-30 10:00:00,241.95,242.05,241.95,242.04,10313.0,229.4438,229.5386,229.4438,229.5291,10313.0
2021-06-30 10:10:00,242.09,242.1,242.02,242.1,1835.0,229.5765,229.586,229.5101,229.586,1835.0
2021-06-30 10:20:00,242.02,242.17,242.02,242.1,2445.0,229.5101,229.6524,229.5101,229.586,2445.0
2021-06-30 10:30:00,242.22,242.33,242.22,242.28,2264.0,229.6998,229.8041,229.6998,229.7567,2264.0
2021-06-30 10:40:00,242.13,242.3,242.13,242.24,2764.0,229.6145,229.7757,229.6145,229.7188,2764.0
2021-06-30 10:50:00,242.22,242.26,242.21,242.24,1240.0,229.6998,229.7377,229.6903,229.7188,1240.0
2021-06-30 11:00:00,242.27,242.29,242.12,242.18,1486.0,229.7472,229.7662,229.605,229.6619,1486.0
2021-06-30 11:10:00,242.18,242.18,242.03,242.06,2795.0,229.6619,229.6619,229.5196,229.5481,2795.0
2021-06-30 11:20:00,242.05,242.18,242.05,242.11,108474.0,229.5386,229.6619,229.5386,229.5955,108474.0
2021-06-30 11:30:00,242.15,242.18,242.12,242.18,2954.0,229.6334,229.6619,229.605,229.6619,2954.0
2021-06-30 11:40:00,242.13,242.14,242.08,242.09,3981.0,229.6145,229.6239,229.567,229.5765,3981.0
2021-06-30 11:50:00,242.13,242.16,242.13,242.16,1252.0,229.6145,229.6429,229.6145,229.6429,1252.0
2021-06-30 12:00:00,242.09,242.12,242.09,242.12,3544.0,229.5765,229.605,229.5765,229.605,3544.0
2021-06-30 12:10:00,242.18,242.19,242.16,242.18,2252.0,229.6619,229.6714,229.6429,229.6619,2252.0
2021-06-30 12:20:00,242.14,242.15,242.0,242.04,2454.0,229.6239,229.6334,229.4912,229.5291,2454.0
2021-06-30 12:30:00,242.14,242.2,242.14,242.18,525.0,229.6239,229.6808,229.6239,229.6619,525.0
2021-06-30 12:40:00,242.16,242.22,242.16,242.22,569.0,229.6429,229.6998,229.6429,229.6998,569.0
2021-06-30 12:50:00,242.18,242.21,242.12,242.12,3350.0,229.6619,229.6903,229.605,229.605,3350.0
2021-06-30 13:00:00,242.18,242.2,242.16,242.18,1772.0,229.6619,229.6808,229.6429,229.6619,1772.0
2021-06-30 13:10:00,242.14,242.14,242.09,242.11,1059.0,229.6239,229.6239,229.5765,229.5955,1059.0
2021-06-30 13:20:00,242.09,242.09,242.04,242.07,1903.0,229.5765,229.5765,229.5291,229.5576,1903.0
2021-06-30 13:30:00,242.08,242.1,242.03,242.07,1798.0,229.567,229.586,229.5196,229.5576,1798.0
2021-06-30 13:40:00,242.07,242.09,242.02,242.05,4198.0,229.5576,229.5765,229.5101,229.5386,4198.0
2021-06-30 13:50:00,242.05,242.07,242.02,242.06,6995.0,229.5386,229.5576,229.5101,229.5481,6995.0
2021-06-30 14:00:00,242.05,242.07,242.0,242.0,2814.0,229.5386,229.5576,229.4912,229.4912,2814.0
2021-06-30 14:10:00,241.92,242.1,241.92,242.07,4254.0,229.4153,229.586,229.4153,229.5576,4254.0
2021-06-30 14:20:00,242.07,242.07,241.99,242.04,3965.0,229.5576,229.5576,229.4817,229.5291,3965.0
2021-06-30 14:30:00,242.06,242.1,242.02,242.09,3965.0,229.5481,229.586,229.5101,229.5765,3965.0
2021-06-30 14:40:00,242.11,242.14,242.11,242.12,8150.0,229.5955,229.6239,229.5955,229.605,8150.0
2021-06-30 14:50:00,242.13,242.18,242.04,242.1,32609.0,229.6145,229.6619,229.5291,229.586,32609.0
2021-06-30 15:00:00,242.1,242.12,242.05,242.1,10321.0,229.586,229.605,229.5386,229.586,10321.0
2021-06-30 15:10:00,242.11,242.15,242.09,242.09,8269.0,229.5955,229.6334,229.5765,229.5765,8269.0
2021-06-30 15:20:00,242.1,242.21,242.1,242.17,7254.0,229.586,229.6903,229.586,229.6524,7254.0
2021-06-30 15:30:00,242.17,242.26,242.09,242.25,8400.0,229.6524,229.7377,229.5765,229.7283,8400.0
2021-06-30 15:40:00,242.26,242.41,242.17,242.26,16576.0,229.7377,229.88,229.6524,229.7377,16576.0
2021-06-30 15:50:00,242.23,242.46,242.08,242.09,129160.0,229.7093,229.9274,229.567,229.5765,129160.0
2021-07-01 09:30:00,242.61,242.66,242.08,242.66,3063.0,230.0696,230.1171,229.567,230.1171,3063.0
2021-07-01 09:40:00,242.59,242.87,242.59,242.78,7876.0,230.0507,230.3162,230.0507,230.2309,7876.0
2021-07-01 09:50:00,242.81,242.81,242.69,242.75,9315.0,230.2593,230.2593,230.1455,230.2024,9315.0
2021-07-01 10:00:00,242.74,242.93,242.74,242.93,3000.0,230.1929,230.3731,230.1929,230.3731,3000.0
2021-07-01 10:10:00,242.94,243.0,242.85,242.86,9624.0,230.3826,230.4395,230.2972,230.3067,9624.0
2021-07-01 10:20:00,242.86,242.87,242.75,242.78,3430.0,230.3067,230.3162,230.2024,230.2309,3430.0
2021-07-01 10:30:00,242.82,242.9,242.76,242.87,5842.0,230.2688,230.3447,230.2119,230.3162,5842.0
2021-07-01 10:40:00,242.83,242.91,242.83,242.85,2000.0,230.2783,230.3541,230.2783,230.2972,2000.0
2021-07-01 10:50:00,242.87,242.97,242.81,242.83,3198.0,230.3162,230.411,230.2593,230.2783,3198.0
2021-07-01 11:00:00,242.85,242.92,242.83,242.84,6393.0,230.2972,230.3636,230.2783,230.2878,6393.0
2021-07-01 11:10:00,242.77,242.77,242.5,242.51,3427.0,230.2214,230.2214,229.9653,229.9748,3427.0
2021-07-01 11:20:00,242.52,242.56,242.39,242.56,2363.0,229.9843,230.0222,229.861,230.0222,2363.0
2021-07-01 11:30:00,242.66,242.75,242.66,242.73,6649.0,230.1171,230.2024,230.1171,230.1834,6649.0
2021-07-01 11:40:00,242.76,242.76,242.7,242.76,1388.0,230.2119,230.2119,230.155,230.2119,1388.0
2021-07-01 11:50:00,242.81,242.88,242.81,242.82,3475.0,230.2593,230.3257,230.2593,230.2688,3475.0
2021-07-01 12:00:00,242.82,242.87,242.79,242.86,1790.0,230.2688,230.3162,230.2403,230.3067,1790.0
2021-07-01 12:10:00,242.86,242.86,242.77,242.78,4500.0,230.3067,230.3067,230.2214,230.2309,4500.0
2021-07-01 12:20:00,242.76,242.85,242.76,242.83,800.0,230.2119,230.2972,230.2119,230.2783,800.0
2021-07-01 12:30:00,242.82,242.86,242.76,242.76,1900.0,230.2688,230.3067,230.2119,230.2119,1900.0
2021-07-01 12:40:00,242.77,242.82,242.77,242.8,2158.0,230.2214,230.2688,230.2214,230.2498,2158.0
2021-07-01 12:50:00,242.81,242.82,242.73,242.74,2234.0,230.2593,230.2688,230.1834,230.1929,2234.0
2021-07-01 13:00:00,242.73,242.9,242.73,242.9,1189.0,230.1834,230.3447,230.1834,230.3447,1189.0
2021-07-01 13:10:00,242.88,242.88,242.8,242.87,1431.0,230.3257,230.3257,230.2498,230.3162,1431.0
2021-07-01 13:20:00,242.87,242.95,242.87,242.91,4072.0,230.3162,230.3921,230.3162,230.3541,4072.0
2021-07-01 13:30:00,242.93,243.16,242.93,243.14,5673.0,230.3731,230.5912,230.3731,230.5723,5673.0
2021-07-01 13:40:00,243.14,243.14,243.04,243.04,1421.0,230.5723,230.5723,230.4774,230.4774,1421.0
2021-07-01 13:50:00,243.03,243.06,242.99,243.01,1283.0,230.4679,230.4964,230.43,230.449,1283.0
2021-07-01 14:00:00,243.0,243.07,242.98,243.05,1759.0,230.4395,230.5059,230.4205,230.4869,1759.0
2021-07-01 14:10:00,243.04,243.06,242.99,243.06,26544.0,230.4774,230.4964,230.43,230.4964,26544.0
2021-07-01 14:20:00,243.07,243.18,243.07,243.18,99590.0,230.5059,230.6102,230.5059,230.6102,99590.0
2021-07-01 14:30:00,243.2,243.3,243.18,243.19,5887.0,230.6292,230.724,230.6102,230.6197,5887.0
2021-07-01 14:40:00,243.23,243.3,243.22,243.29,26498.0,230.6576,230.724,230.6481,230.7145,26498.0
2021-07-01 14:50:00,243.28,243.28,243.21,243.25,26943.0,230.705,230.705,230.6386,230.6766,26943.0
2021-07-01 15:00:00,243.3,243.35,243.2,243.3,7073.0,230.724,230.7714,230.6292,230.724,7073.0
2021-07-01 15:10:00,243.26,243.32,243.26,243.31,4779.0,230.686,230.7429,230.686,230.7335,4779.0
2021-07-01 15:20:00,243.31,243.32,243.2,243.2,11906.0,230.7335,230.7429,230.6292,230.6292,11906.0
2021-07-01 15:30:00,243.24,243.32,243.22,243.25,12894.0,230.6671,230.7429,230.6481,230.6766,12894.0
2021-07-01 15:40:00,243.25,243.26,243.14,243.2,16680.0,230.6766,230.686,230.5723,230.6292,16680.0
2021-07-01 15:50:00,243.24,243.36,243.07,243.28,51700.0,230.6671,230.7809,230.5059,230.705,51700.0
2021-07-02 09:30:00,243.93,244.05,243.88,243.99,9074.0,231.3214,231.4352,231.274,231.3783,9074.0
2021-07-02 09:40:00,243.98,244.12,243.85,244.12,6711.0,231.3688,231.5016,231.2456,231.5016,6711.0
2021-07-02 09:50:00,244.1,244.13,244.0,244.03,8696.0,231.4826,231.5111,231.3878,231.4162,8696.0
2021-07-02 10:00:00,243.95,244.05,243.93,243.97,3795.0,231.3404,231.4352,231.3214,231.3594,3795.0
2021-07-02 10:10:00,243.97,244.06,243.91,244.06,3466.0,231.3594,231.4447,231.3025,231.4447,3466.0
2021-07-02 10:20:00,244.06,244.06,243.99,244.02,1774.0,231.4447,231.4447,231.3783,231.4068,1774.0
2021-07-02 10:30:00,244.04,244.04,243.93,243.98,3525.0,231.4257,231.4257,231.3214,231.3688,3525.0
2021-07-02 10:40:00,244.01,244.01,243.89,243.92,2700.0,231.3973,231.3973,231.2835,231.3119,2700.0
2021-07-02 10:50:00,243.91,244.0,243.91,243.96,3484.0,231.3025,231.3878,231.3025,231.3499,3484.0
2021-07-02 11:00:00,243.96,244.01,243.96,244.01,2031.0,231.3499,231.3973,231.3499,231.3973,2031.0
2021-07-02 11:10:00,244.03,244.11,244.02,244.07,8906.0,231.4162,231.4921,231.4068,231.4542,8906.0
2021-07-02 11:20:00,244.04,244.1,244.02,244.09,1158.0,231.4257,231.4826,231.4068,231.4731,1158.0
2021-07-02 11:30:00,244.1,244.15,244.09,244.15,4840.0,231.4826,231.53,231.4731,231.53,4840.0
2021-07-02 11:40:00,244.14,244.22,244.11,244.18,13009.0,231.5206,231.5964,231.4921,231.5585,13009.0
2021-07-02 11:50:00,244.24,244.42,244.23,244.32,38628.0,231.6154,231.7861,231.6059,231.6913,38628.0
2021-07-02 12:00:00,244.31,244.33,244.28,244.29,8305.0,231.6818,231.7007,231.6533,231.6628,8305.0
2021-07-02 12:10:00,244.29,244.3,244.23,244.3,2918.0,231.6628,231.6723,231.6059,231.6723,2918.0
2021-07-02 12:20:00,244.31,244.32,244.27,244.31,1800.0,231.6818,231.6913,231.6438,231.6818,1800.0
2021-07-02 12:30:00,244.29,244.46,244.29,244.46,1900.0,231.6628,231.824,231.6628,231.824,1900.0
2021-07-02 12:40:00,244.47,244.58,244.47,244.58,10282.0,231.8335,231.9378,231.8335,231.9378,10282.0
2021-07-02 12:50:00,244.59,244.72,244.59,244.7,4843.0,231.9473,232.0706,231.9473,232.0516,4843.0
2021-07-02 13:00:00,244.72,244.83,244.69,244.69,1388.0,232.0706,232.1749,232.0421,232.0421,1388.0
2021-07-02 13:10:00,244.7,244.71,244.67,244.68,2705.0,232.0516,232.0611,232.0232,232.0327,2705.0
2021-07-02 13:20:00,244.63,244.68,244.62,244.67,50516.0,231.9852,232.0327,231.9758,232.0232,50516.0
2021-07-02 13:30:00,244.66,244.71,244.62,244.68,3863.0,232.0137,232.0611,231.9758,232.0327,3863.0
2021-07-02 13:40:00,244.69,244.77,244.69,244.73,4373.0,232.0421,232.118,232.0421,232.0801,4373.0
2021-07-02 13:50:00,244.74,244.76,244.67,244.71,5475.0,232.0895,232.1085,232.0232,232.0611,5475.0
2021-07-02 14:00:00,244.7,244.78,244.7,244.78,8786.0,232.0516,232.1275,232.0516,232.1275,8786.0
2021-07-02 14:10:00,244.77,244.81,244.75,244.81,3568.0,232.118,232.1559,232.099,232.1559,3568.0
2021-07-02 14:20:00,244.8,244.86,244.8,244.85,13238.0,232.1464,232.2033,232.1464,232.1939,13238.0
2021-07-02 14:30:00,244.87,244.87,244.81,244.82,16735.0,232.2128,232.2128,232.1559,232.1654,16735.0
2021-07-02 14:40:00,244.82,244.83,244.72,244.73,8114.0,232.1654,232.1749,232.0706,232.0801,8114.0
2021-07-02 14:50:00,244.75,244.76,244.69,244.72,6024.0,232.099,232.1085,232.0421,232.0706,6024.0
2021-07-02 15:00:00,244.73,244.89,244.72,244.87,23890.0,232.0801,232.2318,232.0706,232.2128,23890.0
2021-07-02 15:10:00,244.86,244.92,244.81,244.87,9937.0,232.2033,232.2602,232.1559,232.2128,9937.0
2021-07-02 15:20:00,244.89,244.92,244.84,244.91,15174.0,232.2318,232.2602,232.1844,232.2508,15174.0
2021-07-02 15:30:00,244.91,244.99,244.82,244.97,32069.0,232.2508,232.3266,232.1654,232.3077,32069.0
2021-07-02 15:40:00,244.96,245.03,244.91,245.0,34572.0,232.2982,232.3646,232.2508,232.3361,34572.0
2021-07-02 15:50:00,245.02,245.16,244.9,245.03,49978.0,232.3551,232.4878,232.2413,232.3646,49978.0
2021-07-06 09:30:00,244.96,245.14,244.58,244.62,18361.0,232.2982,232.4689,231.9378,231.9758,18361.0
2021-07-06 09:40:00,244.63,244.77,244.48,244.71,20317.0,231.9852,232.118,231.843,232.0611,20317.0
2021-07-06 09:50:00,244.72,244.72,244.51,244.52,12523.0,232.0706,232.0706,231.8714,231.8809,12523.0
2021-07-06 10:00:00,244.46,244.46,244.33,244.44,2200.0,231.824,231.824,231.7007,231.8051,2200.0
2021-07-06 10:10:00,244.38,244.41,244.16,244.16,2444.0,231.7482,231.7766,231.5395,231.5395,2444.0
2021-07-06 10:20:00,244.14,244.19,244.02,244.16,2180.0,231.5206,231.568,231.4068,231.5395,2180.0
2021-07-06 10:30:00,244.14,244.14,243.68,244.01,3940.0,231.5206,231.5206,231.0843,231.3973,3940.0
2021-07-06 10:40:00,243.96,244.0,243.92,243.92,300.0,231.3499,231.3878,231.3119,231.3119,300.0
2021-07-06 10:50:00,243.84,243.85,243.61,243.67,1092.0,231.2361,231.2456,231.018,231.0749,1092.0
2021-07-06 11:00:00,243.49,243.7,243.41,243.7,1498.0,230.9042,231.1033,230.8283,231.1033,1498.0
2021-07-06 11:10:00,243.61,243.66,243.45,243.51,2698.0,231.018,231.0654,230.8662,230.9231,2698.0
2021-07-06 11:20:00,243.53,243.56,243.27,243.49,3357.0,230.9421,230.9705,230.6955,230.9042,3357.0
2021-07-06 11:30:00,243.62,243.8,243.62,243.77,1330.0,231.0274,231.1981,231.0274,231.1697,1330.0
2021-07-06 11:40:00,243.8,243.81,243.58,243.66,1774.0,231.1981,231.2076,230.9895,231.0654,1774.0
2021-07-06 11:50:00,243.65,243.65,243.53,243.6,1860.0,231.0559,231.0559,230.9421,231.0085,1860.0
2021-07-06 12:00:00,243.43,243.43,243.11,243.11,400.0,230.8473,230.8473,230.5438,230.5438,400.0
2021-07-06 12:10:00,243.09,243.25,242.98,242.99,4882.0,230.5248,230.6766,230.4205,230.43,4882.0
2021-07-06 12:20:00,242.99,243.2,242.94,243.17,5932.0,230.43,230.6292,230.3826,230.6007,5932.0
2021-07-06 12:30:00,243.09,243.14,243.07,243.07,731.0,230.5248,230.5723,230.5059,230.5059,731.0
2021-07-06 12:40:00,243.14,243.2,243.04,243.2,5260.0,230.5723,230.6292,230.4774,230.6292,5260.0
2021-07-06 12:50:00,243.3,243.47,243.3,243.47,1745.0,230.724,230.8852,230.724,230.8852,1745.0
2021-07-06 13:00:00,243.48,243.6,243.47,243.6,2751.0,230.8947,231.0085,230.8852,231.0085,2751.0
2021-07-06 13:10:00,243.64,243.71,243.61,243.71,1544.0,231.0464,231.1128,231.018,231.1128,1544.0
2021-07-06 13:20:00,243.7,243.76,243.65,243.73,4848.0,231.1033,231.1602,231.0559,231.1318,4848.0
2021-07-06 13:30:00,243.67,243.75,243.67,243.72,1744.0,231.0749,231.1507,231.0749,231.1223,1744.0
2021-07-06 13:40:00,243.73,243.87,243.7,243.87,7522.0,231.1318,231.2645,231.1033,231.2645,7522.0
2021-07-06 13:50:00,243.92,243.96,243.9,243.91,1617.0,231.3119,231.3499,231.293,231.3025,1617.0
2021-07-06 14:00:00,243.93,244.03,243.93,244.01,3136.0,231.3214,231.4162,231.3214,231.3973,3136.0
2021-07-06 14:10:00,243.9,244.06,243.9,244.06,2179.0,231.293,231.4447,231.293,231.4447,2179.0
2021-07-06 14:20:00,244.11,244.17,244.11,244.16,1398.0,231.4921,231.549,231.4921,231.5395,1398.0
2021-07-06 14:30:00,244.2,244.3,244.14,244.19,4676.0,231.5775,231.6723,231.5206,231.568,4676.0
2021-07-06 14:40:00,244.14,244.2,244.14,244.19,19261.0,231.5206,231.5775,231.5206,231.568,19261.0
2021-07-06 14:50:00,244.14,244.16,243.97,244.14,3967.0,231.5206,231.5395,231.3594,231.5206,3967.0
2021-07-06 15:00:00,244.11,244.24,244.1,244.24,7684.0,231.4921,231.6154,231.4826,231.6154,7684.0
2021-07-06 15:10:00,244.3,244.39,244.3,244.38,2623.0,231.6723,231.7576,231.6723,231.7482,2623.0
2021-07-06 15:20:00,244.39,244.5,244.35,244.49,3451.0,231.7576,231.862,231.7197,231.8525,3451.0
2021-07-06 15:30:00,244.52,244.56,244.37,244.54,5206.0,231.8809,231.9189,231.7387,231.8999,5206.0
2021-07-06 15:40:00,244.54,244.65,244.54,244.64,3238.0,231.8999,232.0042,231.8999,231.9947,3238.0
2021-07-06 15:50:00,244.68,244.73,244.48,244.55,8976.0,232.0327,232.0801,231.843,231.9094,8976.0
2021-07-07 09:30:00,244.95,245.29,244.91,245.28,16114.0,232.2887,232.6111,232.2508,232.6016,16114.0
2021-07-07 09:40:00,245.27,245.3,245.11,245.27,8111.0,232.5922,232.6206,232.4404,232.5922,8111.0
2021-07-07 09:50:00,245.27,245.27,244.98,245.11,4800.0,232.5922,232.5922,232.3171,232.4404,4800.0
2021-07-07 10:00:00,245.01,245.01,244.63,244.75,7991.0,232.3456,232.3456,231.9852,232.099,7991.0
2021-07-07 10:10:00,244.77,245.04,244.77,244.93,68444.0,232.118,232.374,232.118,232.2697,68444.0
2021-07-07 10:20:00,244.84,244.85,244.27,244.27,1293.0,232.1844,232.1939,231.6438,231.6438,1293.0
2021-07-07 10:30:00,244.25,244.32,244.07,244.08,5166.0,231.6249,231.6913,231.4542,231.4637,5166.0
2021-07-07 10:40:00,244.01,244.09,243.55,244.09,2506.0,231.3973,231.4731,230.9611,231.4731,2506.0
2021-07-07 10:50:00,244.01,244.31,244.01,244.28,88308.0,231.3973,231.6818,231.3973,231.6533,88308.0
2021-07-07 11:00:00,244.25,244.36,244.12,244.29,231097.0,231.6249,231.7292,231.5016,231.6628,231097.0
2021-07-07 11:10:00,244.41,244.49,244.38,244.38,2859.0,231.7766,231.8525,231.7482,231.7482,2859.0
2021-07-07 11:20:00,244.61,244.73,244.57,244.73,1856.0,231.9663,232.0801,231.9283,232.0801,1856.0
2021-07-07 11:30:00,244.73,244.91,244.72,244.83,3815.0,232.0801,232.2508,232.0706,232.1749,3815.0
2021-07-07 11:40:00,244.91,245.09,244.91,245.08,2920.0,232.2508,232.4215,232.2508,232.412,2920.0
2021-07-07 11:50:00,245.15,245.17,244.94,244.95,26808.0,232.4784,232.4973,232.2792,232.2887,26808.0
2021-07-07 12:00:00,245.01,245.22,245.01,245.2,8000.0,232.3456,232.5447,232.3456,232.5258,8000.0
2021-07-07 12:10:00,245.2,245.33,245.15,245.23,8860.0,232.5258,232.6491,232.4784,232.5542,8860.0
2021-07-07 12:20:00,245.24,245.27,245.02,245.02,3049.0,232.5637,232.5922,232.3551,232.3551,3049.0
2021-07-07 12:30:00,245.01,245.23,245.0,245.18,4598.0,232.3456,232.5542,232.3361,232.5068,4598.0
2021-07-07 12:40:00,245.18,245.18,244.96,245.0,22583.0,232.5068,232.5068,232.2982,232.3361,22583.0
2021-07-07 12:50:00,245.12,245.12,245.04,245.07,4000.0,232.4499,232.4499,232.374,232.4025,4000.0
2021-07-07 13:00:00,245.05,245.05,244.88,244.95,2390.0,232.3835,232.3835,232.2223,232.2887,2390.0
2021-07-07 13:10:00,244.9,244.97,244.87,244.9,3661.0,232.2413,232.3077,232.2128,232.2413,3661.0
2021-07-07 13:20:00,244.95,244.95,244.83,244.9,5130.0,232.2887,232.2887,232.1749,232.2413,5130.0
2021-07-07 13:30:00,244.9,244.94,244.83,244.86,4899.0,232.2413,232.2792,232.1749,232.2033,4899.0
2021-07-07 13:40:00,244.89,245.08,244.88,245.08,1533.0,232.2318,232.412,232.2223,232.412,1533.0
2021-07-07 13:50:00,245.08,245.13,244.97,244.97,5229.0,232.412,232.4594,232.3077,232.3077,5229.0
2021-07-07 14:00:00,244.96,245.4,244.93,245.29,7543.0,232.2982,232.7154,232.2697,232.6111,7543.0
2021-07-07 14:10:00,245.34,245.37,245.07,245.37,2277.0,232.6585,232.687,232.4025,232.687,2277.0
2021-07-07 14:20:00,245.34,245.34,245.11,245.18,3857.0,232.6585,232.6585,232.4404,232.5068,3857.0
2021-07-07 14:30:00,245.09,245.09,244.91,244.91,2422.0,232.4215,232.4215,232.2508,232.2508,2422.0
2021-07-07 14:40:00,244.92,245.11,244.91,245.11,2105.0,232.2602,232.4404,232.2508,232.4404,2105.0
2021-07-07 14:50:00,245.15,245.27,245.06,245.23,34990.0,232.4784,232.5922,232.393,232.5542,34990.0
2021-07-07 15:00:00,245.22,245.35,245.22,245.31,3365.0,232.5447,232.668,232.5447,232.6301,3365.0
2021-07-07 15:10:00,245.33,245.36,245.21,245.21,4780.0,232.6491,232.6775,232.5353,232.5353,4780.0
2021-07-07 15:20:00,245.23,245.34,245.19,245.24,4381.0,232.5542,232.6585,232.5163,232.5637,4381.0
2021-07-07 15:30:00,245.23,245.36,245.2,245.27,11155.0,232.5542,232.6775,232.5258,232.5922,11155.0
2021-07-07 15:40:00,245.3,245.34,245.21,245.22,5290.0,232.6206,232.6585,232.5353,232.5447,5290.0
2021-07-07 15:50:00,245.28,245.35,245.02,245.13,24051.0,232.6016,232.668,232.3551,232.4594,24051.0
2021-07-08 09:30:00,241.95,242.12,241.41,241.75,22243.0,229.4438,229.605,228.9317,229.2541,22243.0
2021-07-08 09:40:00,242.01,242.01,241.1,241.21,10762.0,229.5007,229.5007,228.6377,228.742,10762.0
2021-07-08 09:50:00,241.19,242.16,241.19,242.15,6951.0,228.723,229.6429,228.723,229.6334,6951.0
2021-07-08 10:00:00,241.99,242.11,241.66,241.9,369769.0,229.4817,229.5955,229.1688,229.3963,369769.0
2021-07-08 10:10:00,241.83,242.02,241.71,241.71,1886.0,229.33,229.5101,229.2162,229.2162,1886.0
2021-07-08 10:20:00,241.62,241.78,241.26,241.78,5527.0,229.1308,229.2825,228.7894,229.2825,5527.0
2021-07-08 10:30:00,242.14,242.14,241.45,241.56,10860.0,229.6239,229.6239,228.9696,229.0739,10860.0
2021-07-08 10:40:00,241.61,242.08,241.48,241.64,16738.0,229.1213,229.567,228.9981,229.1498,16738.0
2021-07-08 10:50:00,241.65,242.03,241.55,241.55,9006.0,229.1593,229.5196,229.0644,229.0644,9006.0
2021-07-08 11:00:00,241.65,242.18,241.56,242.18,14409.0,229.1593,229.6619,229.0739,229.6619,14409.0
2021-07-08 11:10:00,242.29,242.5,242.1,242.47,7297.0,229.7662,229.9653,229.586,229.9369,7297.0
2021-07-08 11:20:00,242.54,242.65,242.45,242.6,10511.0,230.0033,230.1076,229.9179,230.0602,10511.0
2021-07-08 11:30:00,242.55,242.87,242.45,242.87,2582.0,230.0127,230.3162,229.9179,230.3162,2582.0
2021-07-08 11:40:00,242.97,243.15,242.93,243.15,893.0,230.411,230.5817,230.3731,230.5817,893.0
2021-07-08 11:50:00,243.21,243.27,243.08,243.2,3222.0,230.6386,230.6955,230.5154,230.6292,3222.0
2021-07-08 12:00:00,243.25,243.37,243.21,243.36,27252.0,230.6766,230.7904,230.6386,230.7809,27252.0
2021-07-08 12:10:00,243.26,243.26,243.08,243.08,7109.0,230.686,230.686,230.5154,230.5154,7109.0
2021-07-08 12:20:00,243.14,243.21,243.05,243.16,1617.0,230.5723,230.6386,230.4869,230.5912,1617.0
2021-07-08 12:30:00,243.33,243.56,243.3,243.54,2858.0,230.7524,230.9705,230.724,230.9516,2858.0
2021-07-08 12:40:00,243.52,243.59,243.39,243.5,2766.0,230.9326,230.999,230.8093,230.9136,2766.0
2021-07-08 12:50:00,243.57,243.64,243.56,243.6,4158.0,230.98,231.0464,230.9705,231.0085,4158.0
2021-07-08 13:00:00,243.52,243.58,243.5,243.5,300.0,230.9326,230.9895,230.9136,230.9136,300.0
2021-07-08 13:10:00,243.23,243.33,243.2,243.33,1800.0,230.6576,230.7524,230.6292,230.7524,1800.0
2021-07-08 13:20:00,243.21,243.4,243.19,243.39,4283.0,230.6386,230.8188,230.6197,230.8093,4283.0
2021-07-08 13:30:00,243.55,243.57,243.46,243.56,1349.0,230.9611,230.98,230.8757,230.9705,1349.0
2021-07-08 13:40:00,243.56,243.56,243.38,243.4,3986.0,230.9705,230.9705,230.7998,230.8188,3986.0
2021-07-08 13:50:00,243.4,243.4,243.21,243.31,1121.0,230.8188,230.8188,230.6386,230.7335,1121.0
2021-07-08 14:00:00,243.25,243.26,243.07,243.07,2206.0,230.6766,230.686,230.5059,230.5059,2206.0
2021-07-08 14:10:00,243.06,243.19,242.86,242.88,1476.0,230.4964,230.6197,230.3067,230.3257,1476.0
2021-07-08 14:20:00,242.81,242.82,242.72,242.76,1781.0,230.2593,230.2688,230.174,230.2119,1781.0
2021-07-08 14:30:00,242.67,242.88,242.67,242.81,36008.0,230.1265,230.3257,230.1265,230.2593,36008.0
2021-07-08 14:40:00,242.81,242.83,242.62,242.71,1737.0,230.2593,230.2783,230.0791,230.1645,1737.0
2021-07-08 14:50:00,242.61,242.91,242.59,242.81,4493.0,230.0696,230.3541,230.0507,230.2593,4493.0
2021-07-08 15:00:00,242.88,243.02,242.8,242.83,7167.0,230.3257,230.4585,230.2498,230.2783,7167.0
2021-07-08 15:10:00,242.89,242.89,242.44,242.55,4048.0,230.3352,230.3352,229.9084,230.0127,4048.0
2021-07-08 15:20:00,242.55,242.87,242.55,242.72,7007.0,230.0127,230.3162,230.0127,230.174,7007.0
2021-07-08 15:30:00,242.8,243.05,242.74,242.93,8123.0,230.2498,230.4869,230.1929,230.3731,8123.0
2021-07-08 15:40:00,242.9,242.91,242.45,242.47,18895.0,230.3447,230.3541,229.9179,229.9369,18895.0
2021-07-08 15:50:00,242.27,243.13,242.27,243.13,16400.0,229.7472,230.5628,229.7472,230.5628,16400.0
2021-07-09 09:30:00,244.23,244.25,243.93,244.16,18408.0,231.6059,231.6249,231.3214,231.5395,18408.0
2021-07-09 09:40:00,244.09,244.52,244.09,244.38,8871.0,231.4731,231.8809,231.4731,231.7482,8871.0
2021-07-09 09:50:00,244.46,244.64,244.45,244.64,2192.0,231.824,231.9947,231.8145,231.9947,2192.0
2021-07-09 10:00:00,244.72,244.9,244.72,244.86,3757.0,232.0706,232.2413,232.0706,232.2033,3757.0
2021-07-09 10:10:00,244.83,244.93,244.79,244.91,4738.0,232.1749,232.2697,232.137,232.2508,4738.0
2021-07-09 10:20:00,245.0,245.08,244.96,244.96,1613.0,232.3361,232.412,232.2982,232.2982,1613.0
2021-07-09 10:30:00,244.97,245.01,244.84,245.01,4600.0,232.3077,232.3456,232.1844,232.3456,4600.0
2021-07-09 10:40:00,244.96,245.03,244.89,245.03,6050.0,232.2982,232.3646,232.2318,232.3646,6050.0
2021-07-09 10:50:00,245.02,245.1,244.93,244.93,2000.0,232.3551,232.4309,232.2697,232.2697,2000.0
2021-07-09 11:00:00,244.95,245.14,244.95,245.14,2651.0,232.2887,232.4689,232.2887,232.4689,2651.0
2021-07-09 11:10:00,245.11,245.11,245.04,245.11,1945.0,232.4404,232.4404,232.374,232.4404,1945.0
2021-07-09 11:20:00,245.21,245.41,245.21,245.3,3173.0,232.5353,232.7249,232.5353,232.6206,3173.0
2021-07-09 11:30:00,245.33,245.45,245.33,245.45,1613.0,232.6491,232.7629,232.6491,232.7629,1613.0
2021-07-09 11:40:00,245.52,245.55,245.45,245.45,863.0,232.8292,232.8577,232.7629,232.7629,863.0
2021-07-09 11:50:00,245.46,245.5,245.29,245.34,9619.0,232.7723,232.8103,232.6111,232.6585,9619.0
2021-07-09 12:00:00,245.42,245.43,245.4,245.42,944.0,232.7344,232.7439,232.7154,232.7344,944.0
2021-07-09 12:10:00,245.39,245.46,245.37,245.42,2412.0,232.706,232.7723,232.687,232.7344,2412.0
2021-07-09 12:20:00,245.38,245.39,245.29,245.32,4071.0,232.6965,232.706,232.6111,232.6396,4071.0
2021-07-09 12:30:00,245.32,245.43,245.3,245.43,2322.0,232.6396,232.7439,232.6206,232.7439,2322.0
2021-07-09 12:40:00,245.46,245.57,245.45,245.57,595.0,232.7723,232.8766,232.7629,232.8766,595.0
2021-07-09 12:50:00,245.5,245.53,245.48,245.48,411.0,232.8103,232.8387,232.7913,232.7913,411.0
2021-07-09 13:00:00,245.47,245.49,245.37,245.38,3188.0,232.7818,232.8008,232.687,232.6965,3188.0
2021-07-09 13:10:00,245.34,245.41,245.34,245.41,2492.0,232.6585,232.7249,232.6585,232.7249,2492.0
2021-07-09 13:20:00,245.41,245.44,245.4,245.44,916.0,232.7249,232.7534,232.7154,232.7534,916.0
2021-07-09 13:30:00,245.44,245.45,245.4,245.45,3265.0,232.7534,232.7629,232.7154,232.7629,3265.0
2021-07-09 13:40:00,245.49,245.5,245.46,245.46,729.0,232.8008,232.8103,232.7723,232.7723,729.0
2021-07-09 13:50:00,245.45,245.52,245.44,245.52,1537.0,232.7629,232.8292,232.7534,232.8292,1537.0
2021-07-09 14:00:00,245.52,245.57,245.51,245.56,5221.0,232.8292,232.8766,232.8197,232.8672,5221.0
2021-07-09 14:10:00,245.56,245.59,245.53,245.59,2447.0,232.8672,232.8956,232.8387,232.8956,2447.0
2021-07-09 14:20:00,245.58,245.65,245.56,245.63,1758.0,232.8861,232.9525,232.8672,232.9335,1758.0
2021-07-09 14:30:00,245.65,245.73,245.62,245.73,6693.0,232.9525,233.0284,232.9241,233.0284,6693.0
2021-07-09 14:40:00,245.73,245.76,245.71,245.73,4011.0,233.0284,233.0568,233.0094,233.0284,4011.0
2021-07-09 14:50:00,245.73,245.86,245.73,245.85,1903.0,233.0284,233.1517,233.0284,233.1422,1903.0
2021-07-09 15:00:00,245.84,245.86,245.75,245.82,29491.0,233.1327,233.1517,233.0473,233.1137,29491.0
2021-07-09 15:10:00,245.84,245.9,245.83,245.9,6069.0,233.1327,233.1896,233.1232,233.1896,6069.0
2021-07-09 15:20:00,245.88,245.89,245.79,245.83,9475.0,233.1706,233.1801,233.0853,233.1232,9475.0
2021-07-09 15:30:00,245.82,245.87,245.79,245.85,6289.0,233.1137,233.1611,233.0853,233.1422,6289.0
2021-07-09 15:40:00,245.86,245.88,245.73,245.84,11935.0,233.1517,233.1706,233.0284,233.1327,11935.0
2021-07-09 15:50:00,245.88,246.0,245.78,245.84,23567.0,233.1706,233.2844,233.0758,233.1327,23567.0
2021-07-12 09:30:00,245.79,245.96,245.71,245.82,7961.0,233.0853,233.2465,233.0094,233.1137,7961.0
2021-07-12 09:40:00,245.81,245.89,245.63,245.89,6778.0,233.1042,233.1801,232.9335,233.1801,6778.0
2021-07-12 09:50:00,245.76,245.89,245.7,245.86,6939.0,233.0568,233.1801,232.9999,233.1517,6939.0
2021-07-12 10:00:00,245.93,246.15,245.84,246.12,3960.0,233.218,233.4267,233.1327,233.3982,3960.0
2021-07-12 10:10:00,246.1,246.12,246.05,246.06,5845.0,233.3793,233.3982,233.3318,233.3413,5845.0
2021-07-12 10:20:00,246.18,246.25,246.1,246.25,1354.0,233.4551,233.5215,233.3793,233.5215,1354.0
2021-07-12 10:30:00,246.35,246.4,246.32,246.36,6614.0,233.6163,233.6637,233.5879,233.6258,6614.0
2021-07-12 10:40:00,246.39,246.41,246.18,246.18,2473.0,233.6543,233.6732,233.4551,233.4551,2473.0
2021-07-12 10:50:00,246.22,246.38,246.21,246.33,3265.0,233.493,233.6448,233.4836,233.5974,3265.0
2021-07-12 11:00:00,246.33,246.33,246.26,246.32,1989.0,233.5974,233.5974,233.531,233.5879,1989.0
2021-07-12 11:10:00,246.31,246.32,246.22,246.29,7661.0,233.5784,233.5879,233.493,233.5594,7661.0
2021-07-12 11:20:00,246.29,246.3,246.17,246.18,5847.0,233.5594,233.5689,233.4456,233.4551,5847.0
2021-07-12 11:30:00,246.22,246.22,246.06,246.09,2051.0,233.493,233.493,233.3413,233.3698,2051.0
2021-07-12 11:40:00,246.09,246.23,246.09,246.18,2082.0,233.3698,233.5025,233.3698,233.4551,2082.0
2021-07-12 11:50:00,246.23,246.31,246.18,246.31,3419.0,233.5025,233.5784,233.4551,233.5784,3419.0
2021-07-12 12:00:00,246.36,246.38,246.27,246.27,1500.0,233.6258,233.6448,233.5405,233.5405,1500.0
2021-07-12 12:10:00,246.28,246.39,246.26,246.37,5256.0,233.5499,233.6543,233.531,233.6353,5256.0
2021-07-12 12:20:00,246.37,246.39,246.26,246.27,1603.0,233.6353,233.6543,233.531,233.5405,1603.0
2021-07-12 12:30:00,246.29,246.32,246.26,246.28,1040.0,233.5594,233.5879,233.531,233.5499,1040.0
2021-07-12 12:40:00,246.26,246.32,246.26,246.32,600.0,233.531,233.5879,233.531,233.5879,600.0
2021-07-12 12:50:00,246.28,246.28,246.22,246.26,2614.0,233.5499,233.5499,233.493,233.531,2614.0
2021-07-12 13:00:00,246.28,246.33,246.28,246.3,1727.0,233.5499,233.5974,233.5499,233.5689,1727.0
2021-07-12 13:10:00,246.3,246.31,246.24,246.26,2100.0,233.5689,233.5784,233.512,233.531,2100.0
2021-07-12 13:20:00,246.29,246.35,246.28,246.35,921.0,233.5594,233.6163,233.5499,233.6163,921.0
2021-07-12 13:30:00,246.35,246.4,246.35,246.4,3110.0,233.6163,233.6637,233.6163,233.6637,3110.0
2021-07-12 13:40:00,246.39,246.41,246.25,246.27,27628.0,233.6543,233.6732,233.5215,233.5405,27628.0
2021-07-12 13:50:00,246.25,246.32,246.24,246.31,2469.0,233.5215,233.5879,233.512,233.5784,2469.0
2021-07-12 14:00:00,246.32,246.4,246.31,246.4,7911.0,233.5879,233.6637,233.5784,233.6637,7911.0
2021-07-12 14:10:00,246.39,246.42,246.33,246.41,3322.0,233.6543,233.6827,233.5974,233.6732,3322.0
2021-07-12 14:20:00,246.41,246.51,246.4,246.51,3240.0,233.6732,233.7681,233.6637,233.7681,3240.0
2021-07-12 14:30:00,246.58,246.61,246.52,246.53,13387.0,233.8344,233.8629,233.7775,233.787,13387.0
2021-07-12 14:40:00,246.55,246.56,246.44,246.44,3705.0,233.806,233.8155,233.7017,233.7017,3705.0
2021-07-12 14:50:00,246.41,246.49,246.41,246.48,5748.0,233.6732,233.7491,233.6732,233.7396,5748.0
2021-07-12 15:00:00,246.5,246.51,246.43,246.48,25563.0,233.7586,233.7681,233.6922,233.7396,25563.0
2021-07-12 15:10:00,246.49,246.58,246.49,246.56,7273.0,233.7491,233.8344,233.7491,233.8155,7273.0
2021-07-12 15:20:00,246.56,246.63,246.54,246.63,4746.0,233.8155,233.8819,233.7965,233.8819,4746.0
2021-07-12 15:30:00,246.6,246.6,246.51,246.51,11298.0,233.8534,233.8534,233.7681,233.7681,11298.0
2021-07-12 15:40:00,246.5,246.56,246.45,246.55,6753.0,233.7586,233.8155,233.7112,233.806,6753.0
2021-07-12 15:50:00,246.62,246.68,246.45,246.64,19557.0,233.8724,233.9293,233.7112,233.8913,19557.0
2021-07-13 09:30:00,246.19,246.22,246.07,246.16,9870.0,233.4646,233.493,233.3508,233.4362,9870.0
2021-07-13 09:40:00,246.18,246.31,246.18,246.28,6935.0,233.4551,233.5784,233.4551,233.5499,6935.0
2021-07-13 09:50:00,246.33,246.45,246.28,246.28,4970.0,233.5974,233.7112,233.5499,233.5499,4970.0
2021-07-13 10:00:00,246.32,246.35,246.19,246.27,8015.0,233.5879,233.6163,233.4646,233.5405,8015.0
2021-07-13 10:10:00,246.24,246.43,246.24,246.42,10289.0,233.512,233.6922,233.512,233.6827,10289.0
2021-07-13 10:20:00,246.37,246.54,246.36,246.42,212511.0,233.6353,233.7965,233.6258,233.6827,212511.0
2021-07-13 10:30:00,246.47,246.65,246.47,246.64,4072.0,233.7301,233.9008,233.7301,233.8913,4072.0
2021-07-13 10:40:00,246.6,246.62,246.3,246.41,7488.0,233.8534,233.8724,233.5689,233.6732,7488.0
2021-07-13 10:50:00,246.41,246.47,246.37,246.37,2368.0,233.6732,233.7301,233.6353,233.6353,2368.0
2021-07-13 11:00:00,246.35,246.54,246.34,246.54,7516.0,233.6163,233.7965,233.6068,233.7965,7516.0
2021-07-13 11:10:00,246.52,246.62,246.5,246.57,5660.0,233.7775,233.8724,233.7586,233.825,5660.0
2021-07-13 11:20:00,246.6,246.72,246.6,246.72,4100.0,233.8534,233.9672,233.8534,233.9672,4100.0
2021-07-13 11:30:00,246.72,246.76,246.67,246.68,9352.0,233.9672,234.0051,233.9198,233.9293,9352.0
2021-07-13 11:40:00,246.69,246.77,246.68,246.76,2031.0,233.9388,234.0146,233.9293,234.0051,2031.0
2021-07-13 11:50:00,246.74,246.8,246.73,246.79,2000.0,233.9862,234.0431,233.9767,234.0336,2000.0
2021-07-13 12:00:00,246.81,246.85,246.68,246.76,3708.0,234.0526,234.0905,233.9293,234.0051,3708.0
2021-07-13 12:10:00,246.76,246.76,246.65,246.72,6135.0,234.0051,234.0051,233.9008,233.9672,6135.0
2021-07-13 12:20:00,246.71,246.71,246.65,246.65,1417.0,233.9577,233.9577,233.9008,233.9008,1417.0
2021-07-13 12:30:00,246.63,246.73,246.63,246.73,2200.0,233.8819,233.9767,233.8819,233.9767,2200.0
2021-07-13 12:40:00,246.7,246.72,246.64,246.66,2200.0,233.9482,233.9672,233.8913,233.9103,2200.0
2021-07-13 12:50:00,246.65,246.69,246.63,246.65,1900.0,233.9008,233.9388,233.8819,233.9008,1900.0
2021-07-13 13:00:00,246.67,246.67,246.41,246.44,6315.0,233.9198,233.9198,233.6732,233.7017,6315.0
2021-07-13 13:10:00,246.36,246.36,245.9,245.9,3295.0,233.6258,233.6258,233.1896,233.1896,3295.0
2021-07-13 13:20:00,245.94,246.21,245.94,246.05,1900.0,233.2275,233.4836,233.2275,233.3318,1900.0
2021-07-13 13:30:00,246.05,246.05,245.67,245.74,6682.0,233.3318,233.3318,232.9715,233.0379,6682.0
2021-07-13 13:40:00,245.88,246.0,245.65,246.0,4194.0,233.1706,233.2844,232.9525,233.2844,4194.0
2021-07-13 13:50:00,245.82,246.07,245.8,246.05,13863.0,233.1137,233.3508,233.0948,233.3318,13863.0
2021-07-13 14:00:00,245.92,245.92,245.49,245.72,7974.0,233.2086,233.2086,232.8008,233.0189,7974.0
2021-07-13 14:10:00,245.73,245.95,245.73,245.94,2633.0,233.0284,233.237,233.0284,233.2275,2633.0
2021-07-13 14:20:00,245.89,246.03,245.75,245.97,3318.0,233.1801,233.3129,233.0473,233.256,3318.0
2021-07-13 14:30:00,245.92,245.94,245.81,245.81,3549.0,233.2086,233.2275,233.1042,233.1042,3549.0
2021-07-13 14:40:00,245.85,245.85,245.56,245.69,5268.0,233.1422,233.1422,232.8672,232.9904,5268.0
2021-07-13 14:50:00,245.67,245.9,245.66,245.9,3651.0,232.9715,233.1896,232.962,233.1896,3651.0
2021-07-13 15:00:00,245.88,245.91,245.63,245.63,6019.0,233.1706,233.1991,232.9335,232.9335,6019.0
2021-07-13 15:10:00,245.68,245.68,245.49,245.58,5535.0,232.981,232.981,232.8008,232.8861,5535.0
2021-07-13 15:20:00,245.58,245.65,245.48,245.53,8939.0,232.8861,232.9525,232.7913,232.8387,8939.0
2021-07-13 15:30:00,245.59,245.68,245.39,245.64,7966.0,232.8956,232.981,232.706,232.943,7966.0
2021-07-13 15:40:00,245.64,245.83,245.57,245.57,6141.0,232.943,233.1232,232.8766,232.8766,6141.0
2021-07-13 15:50:00,245.62,245.62,245.31,245.42,17769.0,232.9241,232.9241,232.6301,232.7344,17769.0
2021-07-14 09:30:00,246.49,246.73,246.49,246.64,4890.0,233.7491,233.9767,233.7491,233.8913,4890.0
2021-07-14 09:40:00,246.7,246.7,246.37,246.37,7737.0,233.9482,233.9482,233.6353,233.6353,7737.0
2021-07-14 09:50:00,246.39,246.5,246.18,246.2,6350.0,233.6543,233.7586,233.4551,233.4741,6350.0
2021-07-14 10:00:00,246.31,246.44,246.28,246.3,4650.0,233.5784,233.7017,233.5499,233.5689,4650.0
2021-07-14 10:10:00,246.29,246.44,246.22,246.44,3648.0,233.5594,233.7017,233.493,233.7017,3648.0
2021-07-14 10:20:00,246.41,246.41,246.03,246.05,3865.0,233.6732,233.6732,233.3129,233.3318,3865.0
2021-07-14 10:30:00,246.0,246.09,245.85,245.95,11746.0,233.2844,233.3698,233.1422,233.237,11746.0
2021-07-14 10:40:00,245.98,246.18,245.98,246.18,18703.0,233.2655,233.4551,233.2655,233.4551,18703.0
2021-07-14 10:50:00,246.28,246.28,246.11,246.11,1419.0,233.5499,233.5499,233.3887,233.3887,1419.0
2021-07-14 11:00:00,246.03,246.03,245.84,245.84,4541.0,233.3129,233.3129,233.1327,233.1327,4541.0
2021-07-14 11:10:00,245.81,245.84,245.75,245.8,62168.0,233.1042,233.1327,233.0473,233.0948,62168.0
2021-07-14 11:20:00,245.84,245.89,245.29,245.32,12769.0,233.1327,233.1801,232.6111,232.6396,12769.0
2021-07-14 11:30:00,245.4,245.47,245.26,245.27,13303.0,232.7154,232.7818,232.5827,232.5922,13303.0
2021-07-14 11:40:00,245.18,245.18,244.93,245.0,13800.0,232.5068,232.5068,232.2697,232.3361,13800.0
2021-07-14 11:50:00,244.96,245.02,244.82,244.82,7154.0,232.2982,232.3551,232.1654,232.1654,7154.0
2021-07-14 12:00:00,244.85,245.48,244.85,245.45,5378.0,232.1939,232.7913,232.1939,232.7629,5378.0
2021-07-14 12:10:00,245.37,245.55,245.37,245.55,2501.0,232.687,232.8577,232.687,232.8577,2501.0
2021-07-14 12:20:00,245.49,245.56,245.49,245.52,1400.0,232.8008,232.8672,232.8008,232.8292,1400.0
2021-07-14 12:30:00,245.6,245.67,245.56,245.6,868.0,232.9051,232.9715,232.8672,232.9051,868.0
2021-07-14 12:40:00,245.69,245.83,245.65,245.73,3100.0,232.9904,233.1232,232.9525,233.0284,3100.0
2021-07-14 12:50:00,245.7,245.78,245.64,245.71,1423.0,232.9999,233.0758,232.943,233.0094,1423.0
2021-07-14 13:00:00,245.76,245.76,245.56,245.56,2394.0,233.0568,233.0568,232.8672,232.8672,2394.0
2021-07-14 13:10:00,245.44,245.59,245.42,245.44,1282.0,232.7534,232.8956,232.7344,232.7534,1282.0
2021-07-14 13:20:00,245.43,245.43,245.34,245.35,2002.0,232.7439,232.7439,232.6585,232.668,2002.0
2021-07-14 13:30:00,245.42,245.6,245.4,245.6,2448.0,232.7344,232.9051,232.7154,232.9051,2448.0
2021-07-14 13:40:00,245.7,245.71,245.63,245.66,908.0,232.9999,233.0094,232.9335,232.962,908.0
2021-07-14 13:50:00,245.54,245.67,245.54,245.61,1837.0,232.8482,232.9715,232.8482,232.9146,1837.0
2021-07-14 14:00:00,245.62,245.73,245.57,245.61,29343.0,232.9241,233.0284,232.8766,232.9146,29343.0
2021-07-14 14:10:00,245.6,245.87,245.59,245.82,5589.0,232.9051,233.1611,232.8956,233.1137,5589.0
2021-07-14 14:20:00,245.82,245.87,245.71,245.73,3597.0,233.1137,233.1611,233.0094,233.0284,3597.0
2021-07-14 14:30:00,245.75,245.75,245.66,245.66,2128.0,233.0473,233.0473,232.962,232.962,2128.0
2021-07-14 14:40:00,245.64,245.72,245.59,245.62,18523.0,232.943,233.0189,232.8956,232.9241,18523.0
2021-07-14 14:50:00,245.67,245.71,245.64,245.66,2376.0,232.9715,233.0094,232.943,232.962,2376.0
2021-07-14 15:00:00,245.66,245.91,245.66,245.88,8715.0,232.962,233.1991,232.962,233.1706,8715.0
2021-07-14 15:10:00,245.88,245.89,245.5,245.55,3420.0,233.1706,233.1801,232.8103,232.8577,3420.0
2021-07-14 15:20:00,245.54,245.57,245.4,245.41,2894.0,232.8482,232.8766,232.7154,232.7249,2894.0
2021-07-14 15:30:00,245.41,245.62,245.31,245.54,16395.0,232.7249,232.9241,232.6301,232.8482,16395.0
2021-07-14 15:40:00,245.53,245.6,245.33,245.59,27071.0,232.8387,232.9051,232.6491,232.8956,27071.0
2021-07-14 15:50:00,245.53,245.53,245.26,245.34,61983.0,232.8387,232.8387,232.5827,232.6585,61983.0
2021-07-15 09:30:00,244.85,244.85,244.27,244.32,22008.0,232.1939,232.1939,231.6438,231.6913,22008.0
2021-07-15 09:40:00,244.28,244.76,244.06,244.73,10372.0,231.6533,232.1085,231.4447,232.0801,10372.0
2021-07-15 09:50:00,244.74,245.01,244.53,245.01,1593.0,232.0895,232.3456,231.8904,232.3456,1593.0
2021-07-15 10:00:00,245.02,245.13,244.99,245.08,7423.0,232.3551,232.4594,232.3266,232.412,7423.0
2021-07-15 10:10:00,245.15,245.16,244.87,244.87,7514.0,232.4784,232.4878,232.2128,232.2128,7514.0
2021-07-15 10:20:00,244.84,245.01,244.53,244.62,19037.0,232.1844,232.3456,231.8904,231.9758,19037.0
2021-07-15 10:30:00,244.77,244.91,244.73,244.91,2080.0,232.118,232.2508,232.0801,232.2508,2080.0
2021-07-15 10:40:00,244.79,244.79,244.34,244.47,4527.0,232.137,232.137,231.7102,231.8335,4527.0
2021-07-15 10:50:00,244.42,244.72,244.34,244.65,19048.0,231.7861,232.0706,231.7102,232.0042,19048.0
2021-07-15 11:00:00,244.65,244.74,244.33,244.65,3046.0,232.0042,232.0895,231.7007,232.0042,3046.0
2021-07-15 11:10:00,244.75,244.75,244.68,244.69,1725.0,232.099,232.099,232.0327,232.0421,1725.0
2021-07-15 11:20:00,244.69,244.78,244.69,244.71,4294.0,232.0421,232.1275,232.0421,232.0611,4294.0
2021-07-15 11:30:00,244.82,244.92,244.82,244.92,1322.0,232.1654,232.2602,232.1654,232.2602,1322.0
2021-07-15 11:40:00,244.92,244.97,244.84,244.84,1099.0,232.2602,232.3077,232.1844,232.1844,1099.0
2021-07-15 11:50:00,244.79,244.82,244.62,244.62,745.0,232.137,232.1654,231.9758,231.9758,745.0
2021-07-15 12:00:00,244.59,244.59,244.33,244.33,951.0,231.9473,231.9473,231.7007,231.7007,951.0
2021-07-15 12:10:00,244.22,244.39,244.22,244.39,16498.0,231.5964,231.7576,231.5964,231.7576,16498.0
2021-07-15 12:20:00,244.37,244.6,244.35,244.55,85887.0,231.7387,231.9568,231.7197,231.9094,85887.0
2021-07-15 12:30:00,244.57,244.63,244.42,244.59,244873.0,231.9283,231.9852,231.7861,231.9473,244873.0
2021-07-15 12:40:00,244.63,244.71,244.61,244.69,35755.0,231.9852,232.0611,231.9663,232.0421,35755.0
2021-07-15 12:50:00,244.67,244.71,244.55,244.55,1000.0,232.0232,232.0611,231.9094,231.9094,1000.0
2021-07-15 13:00:00,244.35,244.37,244.28,244.34,18876.0,231.7197,231.7387,231.6533,231.7102,18876.0
2021-07-15 13:10:00,244.24,244.34,243.96,244.02,32660.0,231.6154,231.7102,231.3499,231.4068,32660.0
2021-07-15 13:20:00,244.01,244.13,243.98,244.09,18476.0,231.3973,231.5111,231.3688,231.4731,18476.0
2021-07-15 13:30:00,244.0,244.0,243.64,243.64,8086.0,231.3878,231.3878,231.0464,231.0464,8086.0
2021-07-15 13:40:00,243.68,243.76,243.61,243.73,3433.0,231.0843,231.1602,231.018,231.1318,3433.0
2021-07-15 13:50:00,243.65,243.66,243.4,243.4,5443.0,231.0559,231.0654,230.8188,230.8188,5443.0
2021-07-15 14:00:00,243.42,243.79,243.42,243.77,5378.0,230.8378,231.1887,230.8378,231.1697,5378.0
2021-07-15 14:10:00,243.68,243.92,243.61,243.86,21626.0,231.0843,231.3119,231.018,231.255,21626.0
2021-07-15 14:20:00,243.97,244.09,243.97,244.09,1951.0,231.3594,231.4731,231.3594,231.4731,1951.0
2021-07-15 14:30:00,244.05,244.07,243.93,243.96,3722.0,231.4352,231.4542,231.3214,231.3499,3722.0
2021-07-15 14:40:00,243.91,244.11,243.82,244.11,7544.0,231.3025,231.4921,231.2171,231.4921,7544.0
2021-07-15 14:50:00,244.09,244.27,244.09,244.26,5055.0,231.4731,231.6438,231.4731,231.6344,5055.0
2021-07-15 15:00:00,244.36,244.44,244.26,244.34,27704.0,231.7292,231.8051,231.6344,231.7102,27704.0
2021-07-15 15:10:00,244.32,244.32,244.19,244.24,12850.0,231.6913,231.6913,231.568,231.6154,12850.0
2021-07-15 15:20:00,244.34,244.38,244.2,244.37,5941.0,231.7102,231.7482,231.5775,231.7387,5941.0
2021-07-15 15:30:00,244.38,244.65,244.36,244.36,4273.0,231.7482,232.0042,231.7292,231.7292,4273.0
2021-07-15 15:40:00,244.37,244.42,244.31,244.35,4009.0,231.7387,231.7861,231.6818,231.7197,4009.0
2021-07-15 15:50:00,244.36,244.62,244.36,244.62,15797.0,231.7292,231.9758,231.7292,231.9758,15797.0
2021-07-16 09:30:00,245.45,245.45,245.19,245.22,13150.0,232.7629,232.7629,232.5163,232.5447,13150.0
2021-07-16 09:40:00,245.18,245.22,244.88,244.89,4295.0,232.5068,232.5447,232.2223,232.2318,4295.0
2021-07-16 09:50:00,244.9,244.92,244.8,244.92,17555.0,232.2413,232.2602,232.1464,232.2602,17555.0
2021-07-16 10:00:00,244.95,244.95,244.65,244.65,2144.0,232.2887,232.2887,232.0042,232.0042,2144.0
2021-07-16 10:10:00,244.58,244.58,244.26,244.33,3712.0,231.9378,231.9378,231.6344,231.7007,3712.0
2021-07-16 10:20:00,244.4,244.4,243.77,243.91,3005.0,231.7671,231.7671,231.1697,231.3025,3005.0
2021-07-16 10:30:00,244.03,244.22,243.91,244.16,31862.0,231.4162,231.5964,231.3025,231.5395,31862.0
2021-07-16 10:40:00,244.11,244.16,243.98,244.06,21580.0,231.4921,231.5395,231.3688,231.4447,21580.0
2021-07-16 10:50:00,244.28,244.38,244.11,244.11,9823.0,231.6533,231.7482,231.4921,231.4921,9823.0
2021-07-16 11:00:00,244.23,244.23,243.79,243.99,4538.0,231.6059,231.6059,231.1887,231.3783,4538.0
2021-07-16 11:10:00,243.9,244.08,243.73,243.96,53921.0,231.293,231.4637,231.1318,231.3499,53921.0
2021-07-16 11:20:00,243.96,244.09,243.81,243.81,20598.0,231.3499,231.4731,231.2076,231.2076,20598.0
2021-07-16 11:30:00,243.85,244.02,243.85,244.01,705.0,231.2456,231.4068,231.2456,231.3973,705.0
2021-07-16 11:40:00,244.16,244.17,243.94,243.97,2330.0,231.5395,231.549,231.3309,231.3594,2330.0
2021-07-16 11:50:00,243.98,244.24,243.98,244.17,700.0,231.3688,231.6154,231.3688,231.549,700.0
2021-07-16 12:00:00,244.23,244.43,244.23,244.43,2806.0,231.6059,231.7956,231.6059,231.7956,2806.0
2021-07-16 12:10:00,244.39,244.46,244.35,244.46,5166.0,231.7576,231.824,231.7197,231.824,5166.0
2021-07-16 12:20:00,244.48,244.48,244.35,244.35,500.0,231.843,231.843,231.7197,231.7197,500.0
2021-07-16 12:30:00,244.27,244.35,244.24,244.25,887.0,231.6438,231.7197,231.6154,231.6249,887.0
2021-07-16 12:40:00,244.21,244.24,244.11,244.11,1319.0,231.5869,231.6154,231.4921,231.4921,1319.0
2021-07-16 12:50:00,244.13,244.29,244.13,244.25,1476.0,231.5111,231.6628,231.5111,231.6249,1476.0
2021-07-16 13:00:00,244.19,244.35,244.19,244.31,1126.0,231.568,231.7197,231.568,231.6818,1126.0
2021-07-16 13:10:00,244.31,244.36,244.27,244.34,2086.0,231.6818,231.7292,231.6438,231.7102,2086.0
2021-07-16 13:20:00,244.33,244.33,244.08,244.08,3555.0,231.7007,231.7007,231.4637,231.4637,3555.0
2021-07-16 13:30:00,244.04,244.05,243.89,243.93,12205.0,231.4257,231.4352,231.2835,231.3214,12205.0
2021-07-16 13:40:00,243.95,243.96,243.79,243.84,5380.0,231.3404,231.3499,231.1887,231.2361,5380.0
2021-07-16 13:50:00,243.84,243.89,243.83,243.83,3513.0,231.2361,231.2835,231.2266,231.2266,3513.0
2021-07-16 14:00:00,243.68,243.71,243.56,243.66,9765.0,231.0843,231.1128,230.9705,231.0654,9765.0
2021-07-16 14:10:00,243.66,243.85,243.58,243.82,3022.0,231.0654,231.2456,230.9895,231.2171,3022.0
2021-07-16 14:20:00,243.8,243.83,243.71,243.71,3244.0,231.1981,231.2266,231.1128,231.1128,3244.0
2021-07-16 14:30:00,243.5,243.63,243.4,243.42,12015.0,230.9136,231.0369,230.8188,230.8378,12015.0
2021-07-16 14:40:00,243.4,243.49,243.25,243.28,4093.0,230.8188,230.9042,230.6766,230.705,4093.0
2021-07-16 14:50:00,243.24,243.36,243.24,243.3,1958.0,230.6671,230.7809,230.6671,230.724,1958.0
2021-07-16 15:00:00,243.2,243.2,242.97,243.04,3246.0,230.6292,230.6292,230.411,230.4774,3246.0
2021-07-16 15:10:00,243.11,243.26,242.93,243.26,3146.0,230.5438,230.686,230.3731,230.686,3146.0
2021-07-16 15:20:00,243.31,243.31,242.99,243.05,3277.0,230.7335,230.7335,230.43,230.4869,3277.0
2021-07-16 15:30:00,242.99,243.1,242.85,242.88,4226.0,230.43,230.5343,230.2972,230.3257,4226.0
2021-07-16 15:40:00,242.92,243.06,242.57,242.57,28489.0,230.3636,230.4964,230.0317,230.0317,28489.0
2021-07-16 15:50:00,242.62,242.93,242.59,242.77,80044.0,230.0791,230.3731,230.0507,230.2214,80044.0
2021-07-19 09:30:00,239.76,240.05,239.41,239.58,39909.0,227.367,227.642,227.0351,227.1963,39909.0
2021-07-19 09:40:00,239.52,240.01,239.3,239.51,31110.0,227.1394,227.604,226.9307,227.1299,31110.0
2021-07-19 09:50:00,239.46,239.47,238.6,238.75,38747.0,227.0825,227.092,226.2669,226.4092,38747.0
2021-07-19 10:00:00,238.75,238.87,238.31,238.63,14498.0,226.4092,226.523,225.9919,226.2954,14498.0
2021-07-19 10:10:00,238.61,238.69,237.93,238.14,19939.0,226.2764,226.3523,225.6316,225.8307,19939.0
2021-07-19 10:20:00,238.1,238.73,238.1,238.73,12839.0,225.7928,226.3902,225.7928,226.3902,12839.0
2021-07-19 10:30:00,238.64,238.65,238.24,238.65,15887.0,226.3049,226.3143,225.9255,226.3143,15887.0
2021-07-19 10:40:00,238.62,239.11,238.54,239.1,25480.0,226.2859,226.7506,226.21,226.7411,25480.0
2021-07-19 10:50:00,238.96,239.01,238.49,238.88,16141.0,226.6083,226.6557,226.1626,226.5324,16141.0
2021-07-19 11:00:00,238.96,239.4,238.64,239.36,28311.0,226.6083,227.0256,226.3049,226.9876,28311.0
2021-07-19 11:10:00,239.37,239.5,239.29,239.4,9698.0,226.9971,227.1204,226.9213,227.0256,9698.0
2021-07-19 11:20:00,239.39,239.39,238.94,239.02,19046.0,227.0161,227.0161,226.5893,226.6652,19046.0
2021-07-19 11:30:00,239.04,239.61,239.01,239.39,11702.0,226.6842,227.2247,226.6557,227.0161,11702.0
2021-07-19 11:40:00,239.43,239.72,239.38,239.6,4520.0,227.054,227.329,227.0066,227.2152,4520.0
2021-07-19 11:50:00,239.61,239.71,239.34,239.48,220577.0,227.2247,227.3195,226.9687,227.1014,220577.0
2021-07-19 12:00:00,239.43,239.43,238.81,238.85,13406.0,227.054,227.054,226.4661,226.504,13406.0
2021-07-19 12:10:00,238.82,238.98,238.7,238.79,8650.0,226.4756,226.6273,226.3618,226.4471,8650.0
2021-07-19 12:20:00,238.84,238.97,238.6,238.72,7640.0,226.4945,226.6178,226.2669,226.3807,7640.0
2021-07-19 12:30:00,238.53,238.64,238.23,238.23,16479.0,226.2005,226.3049,225.916,225.916,16479.0
2021-07-19 12:40:00,238.27,238.28,237.95,238.04,11084.0,225.954,225.9635,225.6505,225.7359,11084.0
2021-07-19 12:50:00,237.96,238.25,237.91,238.23,8083.0,225.66,225.935,225.6126,225.916,8083.0
2021-07-19 13:00:00,238.2,238.59,238.2,238.56,17764.0,225.8876,226.2574,225.8876,226.229,17764.0
2021-07-19 13:10:00,238.59,238.6,238.35,238.48,58801.0,226.2574,226.2669,226.0298,226.1531,58801.0
2021-07-19 13:20:00,238.36,238.43,237.98,237.98,11268.0,226.0393,226.1057,225.679,225.679,11268.0
2021-07-19 13:30:00,237.94,238.23,237.78,238.08,11826.0,225.641,225.916,225.4893,225.7738,11826.0
2021-07-19 13:40:00,238.08,238.2,237.91,237.97,11126.0,225.7738,225.8876,225.6126,225.6695,11126.0
2021-07-19 13:50:00,237.81,238.25,237.81,237.88,13796.0,225.5178,225.935,225.5178,225.5841,13796.0
2021-07-19 14:00:00,237.95,238.41,237.95,238.02,12060.0,225.6505,226.0867,225.6505,225.7169,12060.0
2021-07-19 14:10:00,238.06,238.51,238.04,238.51,6206.0,225.7548,226.1816,225.7359,226.1816,6206.0
2021-07-19 14:20:00,238.52,238.61,238.34,238.55,10901.0,226.1911,226.2764,226.0204,226.2195,10901.0
2021-07-19 14:30:00,238.44,238.44,237.9,237.94,5670.0,226.1152,226.1152,225.6031,225.641,5670.0
2021-07-19 14:40:00,237.9,238.14,237.82,238.14,8621.0,225.6031,225.8307,225.5272,225.8307,8621.0
2021-07-19 14:50:00,238.14,238.31,237.91,238.15,5835.0,225.8307,225.9919,225.6126,225.8402,5835.0
2021-07-19 15:00:00,238.04,238.49,237.95,238.48,6216.0,225.7359,226.1626,225.6505,226.1531,6216.0
2021-07-19 15:10:00,238.45,238.64,238.05,238.09,10174.0,226.1247,226.3049,225.7454,225.7833,10174.0
2021-07-19 15:20:00,238.05,238.21,237.94,238.06,12451.0,225.7454,225.8971,225.641,225.7548,12451.0
2021-07-19 15:30:00,238.06,238.44,237.99,238.43,13336.0,225.7548,226.1152,225.6885,226.1057,13336.0
2021-07-19 15:40:00,238.4,238.68,238.23,238.67,14074.0,226.0773,226.3428,225.916,226.3333,14074.0
2021-07-19 15:50:00,238.55,239.36,238.49,239.32,23445.0,226.2195,226.9876,226.1626,226.9497,23445.0
2021-07-20 09:30:00,239.91,240.11,239.49,239.93,17059.0,227.5092,227.6989,227.1109,227.5282,17059.0
2021-07-20 09:40:00,239.73,240.92,239.73,240.92,32877.0,227.3385,228.467,227.3385,228.467,32877.0
2021-07-20 09:50:00,240.94,241.49,240.8,241.41,13799.0,228.486,229.0075,228.3532,228.9317,13799.0
2021-07-20 10:00:00,241.36,241.6,241.27,241.39,13215.0,228.8843,229.1119,228.7989,228.9127,13215.0
2021-07-20 10:10:00,241.4,241.87,241.27,241.85,15435.0,228.9222,229.3679,228.7989,229.3489,15435.0
2021-07-20 10:20:00,241.96,242.15,241.9,241.9,19360.0,229.4532,229.6334,229.3963,229.3963,19360.0
2021-07-20 10:30:00,241.95,242.02,241.78,241.98,10376.0,229.4438,229.5101,229.2825,229.4722,10376.0
2021-07-20 10:40:00,242.06,242.44,242.05,242.44,24597.0,229.5481,229.9084,229.5386,229.9084,24597.0
2021-07-20 10:50:00,242.47,242.66,242.45,242.66,5797.0,229.9369,230.1171,229.9179,230.1171,5797.0
2021-07-20 11:00:00,242.68,242.76,242.61,242.68,12497.0,230.136,230.2119,230.0696,230.136,12497.0
2021-07-20 11:10:00,242.67,242.81,242.67,242.77,15756.0,230.1265,230.2593,230.1265,230.2214,15756.0
2021-07-20 11:20:00,242.79,242.89,242.57,242.57,16099.0,230.2403,230.3352,230.0317,230.0317,16099.0
2021-07-20 11:30:00,242.58,242.64,242.51,242.57,10321.0,230.0412,230.0981,229.9748,230.0317,10321.0
2021-07-20 11:40:00,242.58,242.99,242.58,242.99,14534.0,230.0412,230.43,230.0412,230.43,14534.0
2021-07-20 11:50:00,242.99,243.22,242.99,243.21,25317.0,230.43,230.6481,230.43,230.6386,25317.0
2021-07-20 12:00:00,243.24,243.42,243.08,243.15,15306.0,230.6671,230.8378,230.5154,230.5817,15306.0
2021-07-20 12:10:00,243.1,243.33,243.1,243.33,11999.0,230.5343,230.7524,230.5343,230.7524,11999.0
2021-07-20 12:20:00,243.33,243.36,243.23,243.32,8657.0,230.7524,230.7809,230.6576,230.7429,8657.0
2021-07-20 12:30:00,243.3,243.57,243.28,243.51,27859.0,230.724,230.98,230.705,230.9231,27859.0
2021-07-20 12:40:00,243.5,243.72,243.46,243.67,47510.0,230.9136,231.1223,230.8757,231.0749,47510.0
2021-07-20 12:50:00,243.71,243.75,243.68,243.72,11800.0,231.1128,231.1507,231.0843,231.1223,11800.0
2021-07-20 13:00:00,243.72,243.75,243.12,243.17,19018.0,231.1223,231.1507,230.5533,230.6007,19018.0
2021-07-20 13:10:00,243.14,243.29,243.14,243.26,14445.0,230.5723,230.7145,230.5723,230.686,14445.0
2021-07-20 13:20:00,243.28,243.34,243.08,243.11,11356.0,230.705,230.7619,230.5154,230.5438,11356.0
2021-07-20 13:30:00,243.15,243.34,243.13,243.23,11568.0,230.5817,230.7619,230.5628,230.6576,11568.0
2021-07-20 13:40:00,243.27,243.31,243.09,243.09,9954.0,230.6955,230.7335,230.5248,230.5248,9954.0
2021-07-20 13:50:00,243.1,243.31,243.08,243.29,12944.0,230.5343,230.7335,230.5154,230.7145,12944.0
2021-07-20 14:00:00,243.33,243.6,243.33,243.53,14069.0,230.7524,231.0085,230.7524,230.9421,14069.0
2021-07-20 14:10:00,243.55,243.62,243.51,243.6,23875.0,230.9611,231.0274,230.9231,231.0085,23875.0
2021-07-20 14:20:00,243.6,243.64,243.47,243.61,9521.0,231.0085,231.0464,230.8852,231.018,9521.0
2021-07-20 14:30:00,243.64,243.69,243.51,243.51,13847.0,231.0464,231.0938,230.9231,230.9231,13847.0
2021-07-20 14:40:00,243.51,243.65,243.39,243.5,16408.0,230.9231,231.0559,230.8093,230.9136,16408.0
2021-07-20 14:50:00,243.5,243.64,243.45,243.49,18450.0,230.9136,231.0464,230.8662,230.9042,18450.0
2021-07-20 15:00:00,243.52,243.73,243.52,243.62,12787.0,230.9326,231.1318,230.9326,231.0274,12787.0
2021-07-20 15:10:00,243.64,243.94,243.64,243.86,21526.0,231.0464,231.3309,231.0464,231.255,21526.0
2021-07-20 15:20:00,243.87,243.97,243.76,243.78,23335.0,231.2645,231.3594,231.1602,231.1792,23335.0
2021-07-20 15:30:00,243.81,243.87,243.71,243.75,56544.0,231.2076,231.2645,231.1128,231.1507,56544.0
2021-07-20 15:40:00,243.71,243.79,243.62,243.69,89525.0,231.1128,231.1887,231.0274,231.0938,89525.0
2021-07-20 15:50:00,243.76,243.79,243.18,243.27,254291.0,231.1602,231.1887,230.6102,230.6955,254291.0
2021-07-21 09:30:00,243.98,244.3,243.8,244.21,17060.0,231.3688,231.6723,231.1981,231.5869,17060.0
2021-07-21 09:40:00,244.17,244.44,244.06,244.4,13741.0,231.549,231.8051,231.4447,231.7671,13741.0
2021-07-21 09:50:00,244.42,244.73,244.42,244.72,13452.0,231.7861,232.0801,231.7861,232.0706,13452.0
2021-07-21 10:00:00,244.76,244.76,244.6,244.61,13509.0,232.1085,232.1085,231.9568,231.9663,13509.0
2021-07-21 10:10:00,244.64,244.68,244.42,244.53,16452.0,231.9947,232.0327,231.7861,231.8904,16452.0
2021-07-21 10:20:00,244.53,244.64,244.41,244.42,7824.0,231.8904,231.9947,231.7766,231.7861,7824.0
2021-07-21 10:30:00,244.29,244.53,244.23,244.52,13901.0,231.6628,231.8904,231.6059,231.8809,13901.0
2021-07-21 10:40:00,244.54,244.61,244.48,244.48,8557.0,231.8999,231.9663,231.843,231.843,8557.0
2021-07-21 10:50:00,244.52,244.6,244.45,244.56,7252.0,231.8809,231.9568,231.8145,231.9189,7252.0
2021-07-21 11:00:00,244.56,244.67,244.56,244.57,19795.0,231.9189,232.0232,231.9189,231.9283,19795.0
2021-07-21 11:10:00,244.56,244.67,244.55,244.62,7105.0,231.9189,232.0232,231.9094,231.9758,7105.0
2021-07-21 11:20:00,244.68,244.7,244.55,244.55,8174.0,232.0327,232.0516,231.9094,231.9094,8174.0
2021-07-21 11:30:00,244.47,244.69,244.4,244.64,9531.0,231.8335,232.0421,231.7671,231.9947,9531.0
2021-07-21 11:40:00,244.61,244.77,244.61,244.75,4955.0,231.9663,232.118,231.9663,232.099,4955.0
2021-07-21 11:50:00,244.76,244.94,244.75,244.93,23174.0,232.1085,232.2792,232.099,232.2697,23174.0
2021-07-21 12:00:00,244.93,244.93,244.83,244.87,5643.0,232.2697,232.2697,232.1749,232.2128,5643.0
2021-07-21 12:10:00,244.85,244.85,244.78,244.85,4582.0,232.1939,232.1939,232.1275,232.1939,4582.0
2021-07-21 12:20:00,244.85,244.86,244.75,244.77,1900.0,232.1939,232.2033,232.099,232.118,1900.0
2021-07-21 12:30:00,244.79,244.81,244.71,244.75,4600.0,232.137,232.1559,232.0611,232.099,4600.0
2021-07-21 12:40:00,244.74,244.83,244.72,244.75,3100.0,232.0895,232.1749,232.0706,232.099,3100.0
2021-07-21 12:50:00,244.74,244.78,244.63,244.64,5946.0,232.0895,232.1275,231.9852,231.9947,5946.0
2021-07-21 13:00:00,244.65,244.78,244.65,244.78,8426.0,232.0042,232.1275,232.0042,232.1275,8426.0
2021-07-21 13:10:00,244.77,244.85,244.72,244.74,8704.0,232.118,232.1939,232.0706,232.0895,8704.0
2021-07-21 13:20:00,244.74,244.9,244.74,244.88,5308.0,232.0895,232.2413,232.0895,232.2223,5308.0
2021-07-21 13:30:00,244.9,244.92,244.83,244.86,12548.0,232.2413,232.2602,232.1749,232.2033,12548.0
2021-07-21 13:40:00,244.87,244.97,244.87,244.91,8495.0,232.2128,232.3077,232.2128,232.2508,8495.0
2021-07-21 13:50:00,244.92,244.98,244.91,244.91,4800.0,232.2602,232.3171,232.2508,232.2508,4800.0
2021-07-21 14:00:00,244.93,244.97,244.87,244.9,10833.0,232.2697,232.3077,232.2128,232.2413,10833.0
2021-07-21 14:10:00,244.91,244.91,244.76,244.76,23318.0,232.2508,232.2508,232.1085,232.1085,23318.0
2021-07-21 14:20:00,244.77,244.9,244.75,244.9,10087.0,232.118,232.2413,232.099,232.2413,10087.0
2021-07-21 14:30:00,244.92,244.99,244.89,244.93,12315.0,232.2602,232.3266,232.2318,232.2697,12315.0
2021-07-21 14:40:00,244.94,245.02,244.93,244.97,7955.0,232.2792,232.3551,232.2697,232.3077,7955.0
2021-07-21 14:50:00,245.01,245.05,244.97,245.05,8157.0,232.3456,232.3835,232.3077,232.3835,8157.0
2021-07-21 15:00:00,245.04,245.14,245.02,245.13,12325.0,232.374,232.4689,232.3551,232.4594,12325.0
2021-07-21 15:10:00,245.14,245.18,245.06,245.17,17880.0,232.4689,232.5068,232.393,232.4973,17880.0
2021-07-21 15:20:00,245.16,245.17,244.99,245.03,15079.0,232.4878,232.4973,232.3266,232.3646,15079.0
2021-07-21 15:30:00,245.02,245.13,244.97,245.01,14827.0,232.3551,232.4594,232.3077,232.3456,14827.0
2021-07-21 15:40:00,244.97,245.05,244.84,244.84,21446.0,232.3077,232.3835,232.1844,232.1844,21446.0
2021-07-21 15:50:00,244.77,245.3,244.69,245.28,158757.0,232.118,232.6206,232.0421,232.6016,158757.0
2021-07-22 09:30:00,245.44,245.46,244.98,245.11,10621.0,232.7534,232.7723,232.3171,232.4404,10621.0
2021-07-22 09:40:00,245.25,245.47,244.95,244.96,89579.0,232.5732,232.7818,232.2887,232.2982,89579.0
2021-07-22 09:50:00,245.0,245.15,244.8,245.01,34341.0,232.3361,232.4784,232.1464,232.3456,34341.0
2021-07-22 10:00:00,245.07,245.27,244.94,245.16,66026.0,232.4025,232.5922,232.2792,232.4878,66026.0
2021-07-22 10:10:00,245.23,245.36,245.21,245.28,21810.0,232.5542,232.6775,232.5353,232.6016,21810.0
2021-07-22 10:20:00,245.24,245.32,245.1,245.28,12127.0,232.5637,232.6396,232.4309,232.6016,12127.0
2021-07-22 10:30:00,245.28,245.44,245.28,245.43,3200.0,232.6016,232.7534,232.6016,232.7439,3200.0
2021-07-22 10:40:00,245.46,245.64,245.46,245.52,6155.0,232.7723,232.943,232.7723,232.8292,6155.0
2021-07-22 10:50:00,245.54,245.54,245.44,245.5,3769.0,232.8482,232.8482,232.7534,232.8103,3769.0
2021-07-22 11:00:00,245.44,245.48,245.24,245.31,3163.0,232.7534,232.7913,232.5637,232.6301,3163.0
2021-07-22 11:10:00,245.32,245.32,245.13,245.27,5813.0,232.6396,232.6396,232.4594,232.5922,5813.0
2021-07-22 11:20:00,245.3,245.3,245.07,245.2,3139.0,232.6206,232.6206,232.4025,232.5258,3139.0
2021-07-22 11:30:00,245.2,245.25,245.08,245.18,4375.0,232.5258,232.5732,232.412,232.5068,4375.0
2021-07-22 11:40:00,245.17,245.17,244.95,245.04,6400.0,232.4973,232.4973,232.2887,232.374,6400.0
2021-07-22 11:50:00,245.03,245.16,245.02,245.11,2229.0,232.3646,232.4878,232.3551,232.4404,2229.0
2021-07-22 12:00:00,245.14,245.15,244.73,244.73,2414.0,232.4689,232.4784,232.0801,232.0801,2414.0
2021-07-22 12:10:00,244.71,244.88,244.68,244.75,2208.0,232.0611,232.2223,232.0327,232.099,2208.0
2021-07-22 12:20:00,244.73,244.99,244.65,244.99,69798.0,232.0801,232.3266,232.0042,232.3266,69798.0
2021-07-22 12:30:00,244.93,245.17,244.93,245.17,1600.0,232.2697,232.4973,232.2697,232.4973,1600.0
2021-07-22 12:40:00,245.17,245.17,245.01,245.01,2290.0,232.4973,232.4973,232.3456,232.3456,2290.0
2021-07-22 12:50:00,245.02,245.3,245.02,245.3,3549.0,232.3551,232.6206,232.3551,232.6206,3549.0
2021-07-22 13:00:00,245.26,245.36,245.24,245.35,6162.0,232.5827,232.6775,232.5637,232.668,6162.0
2021-07-22 13:10:00,245.31,245.45,245.31,245.42,6143.0,232.6301,232.7629,232.6301,232.7344,6143.0
2021-07-22 13:20:00,245.39,245.46,245.36,245.45,14628.0,232.706,232.7723,232.6775,232.7629,14628.0
2021-07-22 13:30:00,245.46,245.52,245.45,245.5,13296.0,232.7723,232.8292,232.7629,232.8103,13296.0
2021-07-22 13:40:00,245.49,245.5,245.42,245.49,8879.0,232.8008,232.8103,232.7344,232.8008,8879.0
2021-07-22 13:50:00,245.47,245.55,245.43,245.55,12593.0,232.7818,232.8577,232.7439,232.8577,12593.0
2021-07-22 14:00:00,245.55,245.62,245.51,245.52,13801.0,232.8577,232.9241,232.8197,232.8292,13801.0
2021-07-22 14:10:00,245.55,245.73,245.55,245.68,4313.0,232.8577,233.0284,232.8577,232.981,4313.0
2021-07-22 14:20:00,245.62,245.69,245.62,245.69,8045.0,232.9241,232.9904,232.9241,232.9904,8045.0
2021-07-22 14:30:00,245.69,245.71,245.62,245.67,12545.0,232.9904,233.0094,232.9241,232.9715,12545.0
2021-07-22 14:40:00,245.71,245.79,245.62,245.68,19394.0,233.0094,233.0853,232.9241,232.981,19394.0
2021-07-22 14:50:00,245.7,245.85,245.66,245.82,18434.0,232.9999,233.1422,232.962,233.1137,18434.0
2021-07-22 15:00:00,245.82,245.82,245.7,245.7,12150.0,233.1137,233.1137,232.9999,232.9999,12150.0
2021-07-22 15:10:00,245.71,245.74,245.66,245.73,16221.0,233.0094,233.0379,232.962,233.0284,16221.0
2021-07-22 15:20:00,245.71,245.75,245.67,245.72,5687.0,233.0094,233.0473,232.9715,233.0189,5687.0
2021-07-22 15:30:00,245.7,245.7,245.53,245.57,7643.0,232.9999,232.9999,232.8387,232.8766,7643.0
2021-07-22 15:40:00,245.55,245.69,245.48,245.63,5905.0,232.8577,232.9904,232.7913,232.9335,5905.0
2021-07-22 15:50:00,245.61,245.72,245.59,245.69,23996.0,232.9146,233.0189,232.8956,232.9904,23996.0
2021-07-23 09:30:00,246.87,246.87,246.61,246.61,8764.0,234.1095,234.1095,233.8629,233.8629,8764.0
2021-07-23 09:40:00,246.63,246.89,246.55,246.84,12212.0,233.8819,234.1284,233.806,234.081,12212.0
2021-07-23 09:50:00,246.81,246.81,246.44,246.5,5293.0,234.0526,234.0526,233.7017,233.7586,5293.0
2021-07-23 10:00:00,246.53,246.69,246.53,246.63,6612.0,233.787,233.9388,233.787,233.8819,6612.0
2021-07-23 10:10:00,246.67,246.81,246.56,246.7,41758.0,233.9198,234.0526,233.8155,233.9482,41758.0
2021-07-23 10:20:00,246.74,246.85,246.62,246.85,7232.0,233.9862,234.0905,233.8724,234.0905,7232.0
2021-07-23 10:30:00,246.82,247.09,246.8,246.97,9637.0,234.062,234.3181,234.0431,234.2043,9637.0
2021-07-23 10:40:00,247.05,247.06,246.96,247.06,2900.0,234.2801,234.2896,234.1948,234.2896,2900.0
2021-07-23 10:50:00,247.06,247.23,247.06,247.21,4639.0,234.2896,234.4508,234.2896,234.4319,4639.0
2021-07-23 11:00:00,247.23,247.41,247.21,247.41,8488.0,234.4508,234.6215,234.4319,234.6215,8488.0
2021-07-23 11:10:00,247.42,247.54,247.38,247.54,5070.0,234.631,234.7448,234.5931,234.7448,5070.0
2021-07-23 11:20:00,247.56,247.77,247.56,247.77,36399.0,234.7638,234.9629,234.7638,234.9629,36399.0
2021-07-23 11:30:00,247.82,247.9,247.7,247.76,7948.0,235.0103,235.0862,234.8965,234.9534,7948.0
2021-07-23 11:40:00,247.73,247.73,247.58,247.7,2682.0,234.925,234.925,234.7828,234.8965,2682.0
2021-07-23 11:50:00,247.71,247.71,247.54,247.54,2905.0,234.906,234.906,234.7448,234.7448,2905.0
2021-07-23 12:00:00,247.55,247.62,247.42,247.54,93868.0,234.7543,234.8207,234.631,234.7448,93868.0
2021-07-23 12:10:00,247.55,247.71,247.53,247.71,2506.0,234.7543,234.906,234.7353,234.906,2506.0
2021-07-23 12:20:00,247.71,247.76,247.61,247.65,8778.0,234.906,234.9534,234.8112,234.8491,8778.0
2021-07-23 12:30:00,247.66,247.71,247.58,247.68,5078.0,234.8586,234.906,234.7828,234.8776,5078.0
2021-07-23 12:40:00,247.67,247.8,247.67,247.76,17450.0,234.8681,234.9914,234.8681,234.9534,17450.0
2021-07-23 12:50:00,247.76,247.82,247.7,247.82,9194.0,234.9534,235.0103,234.8965,235.0103,9194.0
2021-07-23 13:00:00,247.82,248.03,247.8,247.95,43619.0,235.0103,235.2095,234.9914,235.1336,43619.0
2021-07-23 13:10:00,247.97,248.1,247.97,248.08,5600.0,235.1526,235.2759,235.1526,235.2569,5600.0
2021-07-23 13:20:00,248.1,248.16,248.04,248.07,10167.0,235.2759,235.3328,235.219,235.2474,10167.0
2021-07-23 13:30:00,248.08,248.08,247.93,248.0,8504.0,235.2569,235.2569,235.1147,235.181,8504.0
2021-07-23 13:40:00,248.01,248.14,247.97,248.13,10416.0,235.1905,235.3138,235.1526,235.3043,10416.0
2021-07-23 13:50:00,248.15,248.15,248.01,248.06,24307.0,235.3233,235.3233,235.1905,235.2379,24307.0
2021-07-23 14:00:00,248.05,248.09,247.93,248.09,22079.0,235.2285,235.2664,235.1147,235.2664,22079.0
2021-07-23 14:10:00,248.08,248.16,248.04,248.08,13455.0,235.2569,235.3328,235.219,235.2569,13455.0
2021-07-23 14:20:00,248.06,248.09,247.99,248.03,7509.0,235.2379,235.2664,235.1716,235.2095,7509.0
2021-07-23 14:30:00,248.04,248.11,247.97,248.1,13466.0,235.219,235.2854,235.1526,235.2759,13466.0
2021-07-23 14:40:00,248.09,248.09,247.97,248.01,8585.0,235.2664,235.2664,235.1526,235.1905,8585.0
2021-07-23 14:50:00,248.02,248.06,247.98,248.05,14610.0,235.2,235.2379,235.1621,235.2285,14610.0
2021-07-23 15:00:00,248.06,248.06,247.87,247.94,13483.0,235.2379,235.2379,235.0578,235.1241,13483.0
2021-07-23 15:10:00,247.96,247.97,247.77,247.92,14721.0,235.1431,235.1526,234.9629,235.1052,14721.0
2021-07-23 15:20:00,247.92,247.97,247.82,247.97,8036.0,235.1052,235.1526,235.0103,235.1526,8036.0
2021-07-23 15:30:00,248.04,248.32,248.01,248.29,12194.0,235.219,235.4845,235.1905,235.4561,12194.0
2021-07-23 15:40:00,248.27,248.31,248.2,248.24,15291.0,235.4371,235.475,235.3707,235.4086,15291.0
2021-07-23 15:50:00,248.24,248.34,248.08,248.11,23516.0,235.4086,235.5035,235.2569,235.2854,23516.0
2021-07-26 09:30:00,247.88,248.34,247.78,248.22,13705.0,235.0672,235.5035,234.9724,235.3897,13705.0
2021-07-26 09:40:00,248.15,248.16,247.82,248.02,8750.0,235.3233,235.3328,235.0103,235.2,8750.0
2021-07-26 09:50:00,247.93,248.21,247.93,248.15,7428.0,235.1147,235.3802,235.1147,235.3233,7428.0
2021-07-26 10:00:00,248.16,248.22,248.13,248.18,11079.0,235.3328,235.3897,235.3043,235.3517,11079.0
2021-07-26 10:10:00,248.15,248.15,247.93,248.03,10284.0,235.3233,235.3233,235.1147,235.2095,10284.0
2021-07-26 10:20:00,248.03,248.04,247.9,247.92,2724.0,235.2095,235.219,235.0862,235.1052,2724.0
2021-07-26 10:30:00,247.94,247.99,247.85,247.99,4690.0,235.1241,235.1716,235.0388,235.1716,4690.0
2021-07-26 10:40:00,247.99,248.03,247.75,247.89,9646.0,235.1716,235.2095,234.944,235.0767,9646.0
2021-07-26 10:50:00,247.86,248.11,247.86,247.9,7342.0,235.0483,235.2854,235.0483,235.0862,7342.0
2021-07-26 11:00:00,247.92,248.01,247.83,247.99,99372.0,235.1052,235.1905,235.0198,235.1716,99372.0
2021-07-26 11:10:00,248.07,248.25,248.06,248.24,2947.0,235.2474,235.4181,235.2379,235.4086,2947.0
2021-07-26 11:20:00,248.24,248.38,248.19,248.34,18428.0,235.4086,235.5414,235.3612,235.5035,18428.0
2021-07-26 11:30:00,248.34,248.55,248.33,248.53,18482.0,235.5035,235.7026,235.494,235.6836,18482.0
2021-07-26 11:40:00,248.5,248.51,248.39,248.42,13232.0,235.6552,235.6647,235.5509,235.5793,13232.0
2021-07-26 11:50:00,248.44,248.53,248.43,248.52,5630.0,235.5983,235.6836,235.5888,235.6742,5630.0
2021-07-26 12:00:00,248.5,248.55,248.39,248.42,8716.0,235.6552,235.7026,235.5509,235.5793,8716.0
2021-07-26 12:10:00,248.41,248.41,248.28,248.3,62079.0,235.5698,235.5698,235.4466,235.4655,62079.0
2021-07-26 12:20:00,248.33,248.36,248.3,248.36,2476.0,235.494,235.5224,235.4655,235.5224,2476.0
2021-07-26 12:30:00,248.32,248.32,248.16,248.16,4145.0,235.4845,235.4845,235.3328,235.3328,4145.0
2021-07-26 12:40:00,248.09,248.14,248.07,248.13,7040.0,235.2664,235.3138,235.2474,235.3043,7040.0
2021-07-26 12:50:00,248.15,248.18,248.11,248.14,4219.0,235.3233,235.3517,235.2854,235.3138,4219.0
2021-07-26 13:00:00,248.19,248.31,248.19,248.31,6616.0,235.3612,235.475,235.3612,235.475,6616.0
2021-07-26 13:10:00,248.32,248.4,248.25,248.4,1970.0,235.4845,235.5604,235.4181,235.5604,1970.0
2021-07-26 13:20:00,248.39,248.45,248.32,248.34,4375.0,235.5509,235.6078,235.4845,235.5035,4375.0
2021-07-26 13:30:00,248.27,248.27,248.21,248.23,4990.0,235.4371,235.4371,235.3802,235.3992,4990.0
2021-07-26 13:40:00,248.25,248.29,248.19,248.24,20248.0,235.4181,235.4561,235.3612,235.4086,20248.0
2021-07-26 13:50:00,248.25,248.29,248.22,248.28,2820.0,235.4181,235.4561,235.3897,235.4466,2820.0
2021-07-26 14:00:00,248.28,248.35,248.24,248.35,2813.0,235.4466,235.513,235.4086,235.513,2813.0
2021-07-26 14:10:00,248.35,248.37,248.17,248.3,4164.0,235.513,235.5319,235.3423,235.4655,4164.0
2021-07-26 14:20:00,248.3,248.35,248.21,248.35,4077.0,235.4655,235.513,235.3802,235.513,4077.0
2021-07-26 14:30:00,248.34,248.41,248.34,248.36,5321.0,235.5035,235.5698,235.5035,235.5224,5321.0
2021-07-26 14:40:00,248.36,248.4,248.36,248.39,4662.0,235.5224,235.5604,235.5224,235.5509,4662.0
2021-07-26 14:50:00,248.41,248.43,248.37,248.39,5825.0,235.5698,235.5888,235.5319,235.5509,5825.0
2021-07-26 15:00:00,248.41,248.44,248.37,248.4,57892.0,235.5698,235.5983,235.5319,235.5604,57892.0
2021-07-26 15:10:00,248.41,248.5,248.38,248.43,3567.0,235.5698,235.6552,235.5414,235.5888,3567.0
2021-07-26 15:20:00,248.43,248.54,248.43,248.54,5192.0,235.5888,235.6931,235.5888,235.6931,5192.0
2021-07-26 15:30:00,248.53,248.57,248.45,248.5,123905.0,235.6836,235.7216,235.6078,235.6552,123905.0
2021-07-26 15:40:00,248.49,248.54,248.37,248.37,69246.0,235.6457,235.6931,235.5319,235.5319,69246.0
2021-07-26 15:50:00,248.38,248.65,248.37,248.59,62346.0,235.5414,235.7974,235.5319,235.7405,62346.0
2021-07-27 09:30:00,248.07,248.07,247.34,247.48,21276.0,235.2474,235.2474,234.5552,234.6879,21276.0
2021-07-27 09:40:00,247.28,247.5,247.23,247.48,8813.0,234.4983,234.7069,234.4508,234.6879,8813.0
2021-07-27 09:50:00,247.49,247.65,247.39,247.46,6060.0,234.6974,234.8491,234.6026,234.669,6060.0
2021-07-27 10:00:00,247.45,247.7,247.31,247.4,3122.0,234.6595,234.8965,234.5267,234.6121,3122.0
2021-07-27 10:10:00,247.27,247.27,246.73,246.9,7088.0,234.4888,234.4888,233.9767,234.1379,7088.0
2021-07-27 10:20:00,246.94,247.36,246.94,247.36,1700.0,234.1758,234.5741,234.1758,234.5741,1700.0
2021-07-27 10:30:00,247.31,247.36,246.85,247.0,2017.0,234.5267,234.5741,234.0905,234.2327,2017.0
2021-07-27 10:40:00,246.91,247.0,246.81,246.83,2483.0,234.1474,234.2327,234.0526,234.0715,2483.0
2021-07-27 10:50:00,246.87,247.16,246.72,247.16,4634.0,234.1095,234.3845,233.9672,234.3845,4634.0
2021-07-27 11:00:00,247.13,247.29,246.93,246.96,4600.0,234.356,234.5077,234.1663,234.1948,4600.0
2021-07-27 11:10:00,247.0,247.09,246.52,246.52,6800.0,234.2327,234.3181,233.7775,233.7775,6800.0
2021-07-27 11:20:00,246.55,246.59,246.34,246.5,4405.0,233.806,233.8439,233.6068,233.7586,4405.0
2021-07-27 11:30:00,246.48,246.48,245.99,246.02,10554.0,233.7396,233.7396,233.2749,233.3034,10554.0
2021-07-27 11:40:00,245.94,246.35,245.94,246.34,3346.0,233.2275,233.6163,233.2275,233.6068,3346.0
2021-07-27 11:50:00,246.36,246.53,246.36,246.5,5125.0,233.6258,233.787,233.6258,233.7586,5125.0
2021-07-27 12:00:00,246.38,246.42,245.85,246.17,36423.0,233.6448,233.6827,233.1422,233.4456,36423.0
2021-07-27 12:10:00,246.05,246.1,245.86,246.06,3569.0,233.3318,233.3793,233.1517,233.3413,3569.0
2021-07-27 12:20:00,246.05,246.21,246.05,246.2,1339.0,233.3318,233.4836,233.3318,233.4741,1339.0
2021-07-27 12:30:00,246.27,246.29,246.05,246.16,1820.0,233.5405,233.5594,233.3318,233.4362,1820.0
2021-07-27 12:40:00,246.13,246.34,246.12,246.3,3030.0,233.4077,233.6068,233.3982,233.5689,3030.0
2021-07-27 12:50:00,246.3,246.33,246.0,246.08,2540.0,233.5689,233.5974,233.2844,233.3603,2540.0
2021-07-27 13:00:00,246.15,246.23,246.0,246.21,4551.0,233.4267,233.5025,233.2844,233.4836,4551.0
2021-07-27 13:10:00,246.08,246.08,245.82,245.85,1615.0,233.3603,233.3603,233.1137,233.1422,1615.0
2021-07-27 13:20:00,245.87,245.87,245.61,245.72,3411.0,233.1611,233.1611,232.9146,233.0189,3411.0
2021-07-27 13:30:00,245.67,245.98,245.6,245.98,3107.0,232.9715,233.2655,232.9051,233.2655,3107.0
2021-07-27 13:40:00,245.95,246.12,245.9,246.12,2142.0,233.237,233.3982,233.1896,233.3982,2142.0
2021-07-27 13:50:00,246.08,246.08,245.85,245.85,1997.0,233.3603,233.3603,233.1422,233.1422,1997.0
2021-07-27 14:00:00,245.85,246.09,245.85,246.08,5005.0,233.1422,233.3698,233.1422,233.3603,5005.0
2021-07-27 14:10:00,246.12,246.49,246.12,246.41,4084.0,233.3982,233.7491,233.3982,233.6732,4084.0
2021-07-27 14:20:00,246.52,246.64,246.5,246.53,8547.0,233.7775,233.8913,233.7586,233.787,8547.0
2021-07-27 14:30:00,246.5,246.62,246.5,246.57,4503.0,233.7586,233.8724,233.7586,233.825,4503.0
2021-07-27 14:40:00,246.55,246.78,246.51,246.77,6781.0,233.806,234.0241,233.7681,234.0146,6781.0
2021-07-27 14:50:00,246.76,246.87,246.63,246.86,8410.0,234.0051,234.1095,233.8819,234.1,8410.0
2021-07-27 15:00:00,246.87,247.05,246.86,246.96,4816.0,234.1095,234.2801,234.1,234.1948,4816.0
2021-07-27 15:10:00,246.97,246.97,246.79,246.83,2898.0,234.2043,234.2043,234.0336,234.0715,2898.0
2021-07-27 15:20:00,246.79,246.87,246.79,246.85,2846.0,234.0336,234.1095,234.0336,234.0905,2846.0
2021-07-27 15:30:00,246.8,246.87,246.69,246.77,2824.0,234.0431,234.1095,233.9388,234.0146,2824.0
2021-07-27 15:40:00,246.68,246.97,246.67,246.88,6550.0,233.9293,234.2043,233.9198,234.1189,6550.0
2021-07-27 15:50:00,246.91,247.36,246.91,247.36,10782.0,234.1474,234.5741,234.1474,234.5741,10782.0
2021-07-28 09:30:00,247.8,247.85,247.19,247.28,16986.0,234.9914,235.0388,234.4129,234.4983,16986.0
2021-07-28 09:40:00,247.23,247.26,246.98,247.06,6634.0,234.4508,234.4793,234.2138,234.2896,6634.0
2021-07-28 09:50:00,247.07,247.31,247.06,247.26,2646.0,234.2991,234.5267,234.2896,234.4793,2646.0
2021-07-28 10:00:00,247.23,247.34,247.16,247.2,5398.0,234.4508,234.5552,234.3845,234.4224,5398.0
2021-07-28 10:10:00,247.19,247.42,247.02,247.39,6240.0,234.4129,234.631,234.2517,234.6026,6240.0
2021-07-28 10:20:00,247.45,247.57,247.34,247.46,8237.0,234.6595,234.7733,234.5552,234.669,8237.0
2021-07-28 10:30:00,247.49,247.69,247.49,247.56,9941.0,234.6974,234.8871,234.6974,234.7638,9941.0
2021-07-28 10:40:00,247.52,247.52,247.07,247.4,10136.0,234.7259,234.7259,234.2991,234.6121,10136.0
2021-07-28 10:50:00,247.42,247.63,247.4,247.63,7247.0,234.631,234.8302,234.6121,234.8302,7247.0
2021-07-28 11:00:00,247.61,247.75,247.6,247.67,8748.0,234.8112,234.944,234.8017,234.8681,8748.0
2021-07-28 11:10:00,247.71,247.75,247.55,247.67,14869.0,234.906,234.944,234.7543,234.8681,14869.0
2021-07-28 11:20:00,247.67,247.68,247.55,247.56,8895.0,234.8681,234.8776,234.7543,234.7638,8895.0
2021-07-28 11:30:00,247.55,247.8,247.52,247.75,9825.0,234.7543,234.9914,234.7259,234.944,9825.0
2021-07-28 11:40:00,247.74,247.83,247.55,247.61,15557.0,234.9345,235.0198,234.7543,234.8112,15557.0
2021-07-28 11:50:00,247.62,247.78,247.6,247.75,11000.0,234.8207,234.9724,234.8017,234.944,11000.0
2021-07-28 12:00:00,247.7,247.74,247.63,247.74,1100.0,234.8965,234.9345,234.8302,234.9345,1100.0
2021-07-28 12:10:00,247.7,247.79,247.58,247.64,7185.0,234.8965,234.9819,234.7828,234.8397,7185.0
2021-07-28 12:20:00,247.61,247.61,247.54,247.57,1150.0,234.8112,234.8112,234.7448,234.7733,1150.0
2021-07-28 12:30:00,247.52,247.59,247.42,247.42,4962.0,234.7259,234.7922,234.631,234.631,4962.0
2021-07-28 12:40:00,247.41,247.42,247.32,247.42,11995.0,234.6215,234.631,234.5362,234.631,11995.0
2021-07-28 12:50:00,247.4,247.43,247.35,247.35,1400.0,234.6121,234.6405,234.5646,234.5646,1400.0
2021-07-28 13:00:00,247.42,247.45,247.26,247.29,6040.0,234.631,234.6595,234.4793,234.5077,6040.0
2021-07-28 13:10:00,247.35,247.35,247.13,247.13,13463.0,234.5646,234.5646,234.356,234.356,13463.0
2021-07-28 13:20:00,247.14,247.2,247.09,247.12,6165.0,234.3655,234.4224,234.3181,234.3465,6165.0
2021-07-28 13:30:00,247.11,247.23,247.01,247.04,7627.0,234.337,234.4508,234.2422,234.2707,7627.0
2021-07-28 13:40:00,247.03,247.3,247.03,247.28,10678.0,234.2612,234.5172,234.2612,234.4983,10678.0
2021-07-28 13:50:00,247.27,247.27,247.1,247.1,10759.0,234.4888,234.4888,234.3276,234.3276,10759.0
2021-07-28 14:00:00,247.14,247.61,246.82,247.3,19733.0,234.3655,234.8112,234.062,234.5172,19733.0
2021-07-28 14:10:00,247.37,247.74,247.37,247.69,8659.0,234.5836,234.9345,234.5836,234.8871,8659.0
2021-07-28 14:20:00,247.67,247.76,247.62,247.66,2525.0,234.8681,234.9534,234.8207,234.8586,2525.0
2021-07-28 14:30:00,247.65,247.85,247.44,247.83,11326.0,234.8491,235.0388,234.65,235.0198,11326.0
2021-07-28 14:40:00,247.78,248.26,247.78,248.25,11065.0,234.9724,235.4276,234.9724,235.4181,11065.0
2021-07-28 14:50:00,248.26,248.38,248.04,248.1,9300.0,235.4276,235.5414,235.219,235.2759,9300.0
2021-07-28 15:00:00,248.11,248.16,247.91,247.97,13667.0,235.2854,235.3328,235.0957,235.1526,13667.0
2021-07-28 15:10:00,247.97,248.14,247.96,248.05,11282.0,235.1526,235.3138,235.1431,235.2285,11282.0
2021-07-28 15:20:00,248.02,248.04,247.75,247.96,3060.0,235.2,235.219,234.944,235.1431,3060.0
2021-07-28 15:30:00,248.0,248.16,247.88,247.88,12626.0,235.181,235.3328,235.0672,235.0672,12626.0
2021-07-28 15:40:00,247.87,248.02,247.85,247.88,13769.0,235.0578,235.2,235.0388,235.0672,13769.0
2021-07-28 15:50:00,247.92,247.96,247.49,247.53,31651.0,235.1052,235.1431,234.6974,234.7353,31651.0
2021-07-29 09:30:00,248.06,248.66,248.06,248.64,42661.0,235.2379,235.8069,235.2379,235.788,42661.0
2021-07-29 09:40:00,248.76,248.76,248.41,248.59,90835.0,235.9018,235.9018,235.5698,235.7405,90835.0
2021-07-29 09:50:00,248.59,248.69,248.56,248.66,6322.0,235.7405,235.8354,235.7121,235.8069,6322.0
2021-07-29 10:00:00,248.7,248.7,248.48,248.52,10221.0,235.8449,235.8449,235.6362,235.6742,10221.0
2021-07-29 10:10:00,248.55,248.77,248.53,248.75,12450.0,235.7026,235.9112,235.6836,235.8923,12450.0
2021-07-29 10:20:00,248.73,248.88,248.6,248.83,11217.0,235.8733,236.0156,235.75,235.9681,11217.0
2021-07-29 10:30:00,248.84,248.97,248.8,248.97,7542.0,235.9776,236.1009,235.9397,236.1009,7542.0
2021-07-29 10:40:00,248.99,249.07,248.91,248.98,8620.0,236.1199,236.1957,236.044,236.1104,8620.0
2021-07-29 10:50:00,248.96,249.15,248.96,249.12,6243.0,236.0914,236.2716,236.0914,236.2432,6243.0
2021-07-29 11:00:00,249.2,249.22,249.15,249.17,2300.0,236.319,236.338,236.2716,236.2906,2300.0
2021-07-29 11:10:00,249.17,249.17,248.98,249.07,7499.0,236.2906,236.2906,236.1104,236.1957,7499.0
2021-07-29 11:20:00,249.02,249.09,248.96,248.96,4140.0,236.1483,236.2147,236.0914,236.0914,4140.0
2021-07-29 11:30:00,248.97,249.08,248.96,249.08,7813.0,236.1009,236.2052,236.0914,236.2052,7813.0
2021-07-29 11:40:00,249.06,249.15,249.04,249.14,39350.0,236.1863,236.2716,236.1673,236.2621,39350.0
2021-07-29 11:50:00,249.15,249.15,248.96,249.0,114328.0,236.2716,236.2716,236.0914,236.1294,114328.0
2021-07-29 12:00:00,249.01,249.09,248.98,249.07,4184.0,236.1388,236.2147,236.1104,236.1957,4184.0
2021-07-29 12:10:00,249.09,249.28,249.08,249.26,5391.0,236.2147,236.3949,236.2052,236.3759,5391.0
2021-07-29 12:20:00,249.27,249.29,249.2,249.21,251208.0,236.3854,236.4044,236.319,236.3285,251208.0
2021-07-29 12:30:00,249.21,249.27,249.19,249.23,20843.0,236.3285,236.3854,236.3095,236.3475,20843.0
2021-07-29 12:40:00,249.22,249.22,249.01,249.04,65928.0,236.338,236.338,236.1388,236.1673,65928.0
2021-07-29 12:50:00,249.09,249.11,249.0,249.09,11448.0,236.2147,236.2337,236.1294,236.2147,11448.0
2021-07-29 13:00:00,249.1,249.23,249.09,249.21,5462.0,236.2242,236.3475,236.2147,236.3285,5462.0
2021-07-29 13:10:00,249.19,249.24,249.1,249.13,20857.0,236.3095,236.3569,236.2242,236.2526,20857.0
2021-07-29 13:20:00,249.14,249.28,249.1,249.25,31565.0,236.2621,236.3949,236.2242,236.3664,31565.0
2021-07-29 13:30:00,249.24,249.29,249.13,249.19,6407.0,236.3569,236.4044,236.2526,236.3095,6407.0
2021-07-29 13:40:00,249.19,249.19,249.12,249.17,12174.0,236.3095,236.3095,236.2432,236.2906,12174.0
2021-07-29 13:50:00,249.16,249.17,249.05,249.1,4806.0,236.2811,236.2906,236.1768,236.2242,4806.0
2021-07-29 14:00:00,249.14,249.14,249.03,249.03,5461.0,236.2621,236.2621,236.1578,236.1578,5461.0
2021-07-29 14:10:00,249.06,249.13,248.98,249.01,10957.0,236.1863,236.2526,236.1104,236.1388,10957.0
2021-07-29 14:20:00,248.96,248.97,248.89,248.93,4773.0,236.0914,236.1009,236.025,236.063,4773.0
2021-07-29 14:30:00,248.95,248.97,248.73,248.73,11511.0,236.0819,236.1009,235.8733,235.8733,11511.0
2021-07-29 14:40:00,248.73,248.87,248.72,248.86,13723.0,235.8733,236.0061,235.8638,235.9966,13723.0
2021-07-29 14:50:00,248.89,248.89,248.8,248.87,5527.0,236.025,236.025,235.9397,236.0061,5527.0
2021-07-29 15:00:00,248.85,248.85,248.72,248.79,6945.0,235.9871,235.9871,235.8638,235.9302,6945.0
2021-07-29 15:10:00,248.82,248.83,248.71,248.76,7392.0,235.9587,235.9681,235.8543,235.9018,7392.0
2021-07-29 15:20:00,248.71,248.8,248.7,248.71,15040.0,235.8543,235.9397,235.8449,235.8543,15040.0
2021-07-29 15:30:00,248.72,248.79,248.64,248.76,20537.0,235.8638,235.9302,235.788,235.9018,20537.0
2021-07-29 15:40:00,248.77,248.79,248.66,248.67,19850.0,235.9112,235.9302,235.8069,235.8164,19850.0
2021-07-29 15:50:00,248.64,248.68,248.54,248.55,40732.0,235.788,235.8259,235.6931,235.7026,40732.0
2021-07-30 09:30:00,246.98,247.66,246.65,247.61,22767.0,234.2138,234.8586,233.9008,234.8112,22767.0
2021-07-30 09:40:00,247.63,247.85,247.56,247.8,10443.0,234.8302,235.0388,234.7638,234.9914,10443.0
2021-07-30 09:50:00,247.93,248.09,247.83,248.06,9722.0,235.1147,235.2664,235.0198,235.2379,9722.0
2021-07-30 10:00:00,248.03,248.22,248.03,248.22,2545.0,235.2095,235.3897,235.2095,235.3897,2545.0
2021-07-30 10:10:00,248.29,248.29,247.73,247.73,3500.0,235.4561,235.4561,234.925,234.925,3500.0
2021-07-30 10:20:00,247.75,247.83,247.52,247.52,6513.0,234.944,235.0198,234.7259,234.7259,6513.0
2021-07-30 10:30:00,247.58,247.64,247.48,247.58,5322.0,234.7828,234.8397,234.6879,234.7828,5322.0
2021-07-30 10:40:00,247.71,247.77,247.53,247.54,3318.0,234.906,234.9629,234.7353,234.7448,3318.0
2021-07-30 10:50:00,247.61,247.61,247.58,247.58,700.0,234.8112,234.8112,234.7828,234.7828,700.0
2021-07-30 11:00:00,247.45,247.45,247.21,247.39,1264.0,234.6595,234.6595,234.4319,234.6026,1264.0
2021-07-30 11:10:00,247.65,247.71,247.51,247.52,834.0,234.8491,234.906,234.7164,234.7259,834.0
2021-07-30 11:20:00,247.46,247.47,247.42,247.42,464.0,234.669,234.6784,234.631,234.631,464.0
2021-07-30 11:30:00,247.52,247.55,247.2,247.2,6342.0,234.7259,234.7543,234.4224,234.4224,6342.0
2021-07-30 11:40:00,247.17,247.34,247.17,247.17,1588.0,234.3939,234.5552,234.3939,234.3939,1588.0
2021-07-30 11:50:00,247.24,247.25,247.18,247.24,1176.0,234.4603,234.4698,234.4034,234.4603,1176.0
2021-07-30 12:00:00,247.32,247.34,247.24,247.24,650.0,234.5362,234.5552,234.4603,234.4603,650.0
2021-07-30 12:10:00,247.32,247.38,247.27,247.37,1000.0,234.5362,234.5931,234.4888,234.5836,1000.0
2021-07-30 12:20:00,247.43,247.43,247.41,247.42,1250.0,234.6405,234.6405,234.6215,234.631,1250.0
2021-07-30 12:30:00,247.43,247.43,247.43,247.43,100.0,234.6405,234.6405,234.6405,234.6405,100.0
2021-07-30 12:40:00,247.55,247.6,247.55,247.6,544.0,234.7543,234.8017,234.7543,234.8017,544.0
2021-07-30 12:50:00,247.61,247.61,247.6,247.6,400.0,234.8112,234.8112,234.8017,234.8017,400.0
2021-07-30 13:00:00,247.4,247.52,247.4,247.51,1603.0,234.6121,234.7259,234.6121,234.7164,1603.0
2021-07-30 13:10:00,247.47,247.52,247.46,247.51,2680.0,234.6784,234.7259,234.669,234.7164,2680.0
2021-07-30 13:20:00,247.42,247.42,247.37,247.38,2738.0,234.631,234.631,234.5836,234.5931,2738.0
2021-07-30 13:30:00,247.43,247.64,247.42,247.64,3546.0,234.6405,234.8397,234.631,234.8397,3546.0
2021-07-30 13:40:00,247.66,247.66,247.49,247.54,838.0,234.8586,234.8586,234.6974,234.7448,838.0
2021-07-30 13:50:00,247.57,247.57,247.48,247.52,2126.0,234.7733,234.7733,234.6879,234.7259,2126.0
2021-07-30 14:00:00,247.54,247.55,247.3,247.37,7853.0,234.7448,234.7543,234.5172,234.5836,7853.0
2021-07-30 14:10:00,247.4,247.4,247.27,247.35,3995.0,234.6121,234.6121,234.4888,234.5646,3995.0
2021-07-30 14:20:00,247.41,247.41,247.16,247.16,3182.0,234.6215,234.6215,234.3845,234.3845,3182.0
2021-07-30 14:30:00,247.07,247.16,246.91,246.91,3640.0,234.2991,234.3845,234.1474,234.1474,3640.0
2021-07-30 14:40:00,246.91,247.18,246.91,247.16,4470.0,234.1474,234.4034,234.1474,234.3845,4470.0
2021-07-30 14:50:00,247.18,247.34,247.18,247.25,10043.0,234.4034,234.5552,234.4034,234.4698,10043.0
2021-07-30 15:00:00,247.27,247.44,247.27,247.44,10838.0,234.4888,234.65,234.4888,234.65,10838.0
2021-07-30 15:10:00,247.45,247.45,247.35,247.35,4110.0,234.6595,234.6595,234.5646,234.5646,4110.0
2021-07-30 15:20:00,247.36,247.36,247.09,247.23,9689.0,234.5741,234.5741,234.3181,234.4508,9689.0
2021-07-30 15:30:00,247.29,247.38,247.14,247.14,30205.0,234.5077,234.5931,234.3655,234.3655,30205.0
2021-07-30 15:40:00,247.16,247.22,247.02,247.08,48468.0,234.3845,234.4414,234.2517,234.3086,48468.0
2021-07-30 15:50:00,247.05,247.24,246.98,247.16,111373.0,234.2801,234.4603,234.2138,234.3845,111373.0
2021-08-02 09:30:00,248.48,248.57,248.06,248.39,21998.0,235.6362,235.7216,235.2379,235.5509,21998.0
2021-08-02 09:40:00,248.43,248.49,248.18,248.43,47508.0,235.5888,235.6457,235.3517,235.5888,47508.0
2021-08-02 09:50:00,248.51,248.51,248.13,248.22,18466.0,235.6647,235.6647,235.3043,235.3897,18466.0
2021-08-02 10:00:00,248.2,248.32,247.97,248.26,14291.0,235.3707,235.4845,235.1526,235.4276,14291.0
2021-08-02 10:10:00,248.3,248.46,248.27,248.41,11431.0,235.4655,235.6173,235.4371,235.5698,11431.0
2021-08-02 10:20:00,248.41,248.55,248.32,248.35,7654.0,235.5698,235.7026,235.4845,235.513,7654.0
2021-08-02 10:30:00,248.37,248.49,248.32,248.33,3537.0,235.5319,235.6457,235.4845,235.494,3537.0
2021-08-02 10:40:00,248.35,248.35,248.15,248.3,2031.0,235.513,235.513,235.3233,235.4655,2031.0
2021-08-02 10:50:00,248.33,248.33,248.14,248.15,3043.0,235.494,235.494,235.3138,235.3233,3043.0
2021-08-02 11:00:00,248.1,248.38,248.1,248.37,1963.0,235.2759,235.5414,235.2759,235.5319,1963.0
2021-08-02 11:10:00,248.38,248.4,248.25,248.25,2230.0,235.5414,235.5604,235.4181,235.4181,2230.0
2021-08-02 11:20:00,248.19,248.33,248.19,248.27,5130.0,235.3612,235.494,235.3612,235.4371,5130.0
2021-08-02 11:30:00,248.32,248.35,248.15,248.15,6195.0,235.4845,235.513,235.3233,235.3233,6195.0
2021-08-02 11:40:00,248.17,248.18,248.1,248.1,4362.0,235.3423,235.3517,235.2759,235.2759,4362.0
2021-08-02 11:50:00,248.06,248.06,247.54,247.54,2062.0,235.2379,235.2379,234.7448,234.7448,2062.0
2021-08-02 12:00:00,247.47,247.48,247.18,247.18,2611.0,234.6784,234.6879,234.4034,234.4034,2611.0
2021-08-02 12:10:00,247.27,247.44,247.27,247.44,2861.0,234.4888,234.65,234.4888,234.65,2861.0
2021-08-02 12:20:00,247.42,247.42,247.27,247.38,4810.0,234.631,234.631,234.4888,234.5931,4810.0
2021-08-02 12:30:00,247.57,247.65,247.56,247.64,4084.0,234.7733,234.8491,234.7638,234.8397,4084.0
2021-08-02 12:40:00,247.69,247.71,247.56,247.56,2150.0,234.8871,234.906,234.7638,234.7638,2150.0
2021-08-02 12:50:00,247.59,247.66,247.56,247.57,811.0,234.7922,234.8586,234.7638,234.7733,811.0
2021-08-02 13:00:00,247.64,247.64,247.56,247.62,13151.0,234.8397,234.8397,234.7638,234.8207,13151.0
2021-08-02 13:10:00,247.61,247.77,247.59,247.77,2845.0,234.8112,234.9629,234.7922,234.9629,2845.0
2021-08-02 13:20:00,247.72,247.78,247.64,247.65,5218.0,234.9155,234.9724,234.8397,234.8491,5218.0
2021-08-02 13:30:00,247.67,247.67,247.49,247.49,5331.0,234.8681,234.8681,234.6974,234.6974,5331.0
2021-08-02 13:40:00,247.56,247.56,247.34,247.4,3019.0,234.7638,234.7638,234.5552,234.6121,3019.0
2021-08-02 13:50:00,247.4,247.49,247.28,247.49,3305.0,234.6121,234.6974,234.4983,234.6974,3305.0
2021-08-02 14:00:00,247.41,247.57,247.39,247.5,48131.0,234.6215,234.7733,234.6026,234.7069,48131.0
2021-08-02 14:10:00,247.53,247.69,247.53,247.68,3815.0,234.7353,234.8871,234.7353,234.8776,3815.0
2021-08-02 14:20:00,247.56,247.56,247.44,247.56,3090.0,234.7638,234.7638,234.65,234.7638,3090.0
2021-08-02 14:30:00,247.5,247.61,247.5,247.55,1177.0,234.7069,234.8112,234.7069,234.7543,1177.0
2021-08-02 14:40:00,247.56,247.58,247.53,247.56,4867.0,234.7638,234.7828,234.7353,234.7638,4867.0
2021-08-02 14:50:00,247.57,247.64,247.57,247.58,9309.0,234.7733,234.8397,234.7733,234.7828,9309.0
2021-08-02 15:00:00,247.57,247.63,247.41,247.41,1657.0,234.7733,234.8302,234.6215,234.6215,1657.0
2021-08-02 15:10:00,247.35,247.44,247.33,247.37,2204.0,234.5646,234.65,234.5457,234.5836,2204.0
2021-08-02 15:20:00,247.3,247.31,247.13,247.18,3604.0,234.5172,234.5267,234.356,234.4034,3604.0
2021-08-02 15:30:00,247.13,247.2,247.0,247.0,20014.0,234.356,234.4224,234.2327,234.2327,20014.0
2021-08-02 15:40:00,247.0,247.03,246.7,246.7,53177.0,234.2327,234.2612,233.9482,233.9482,53177.0
2021-08-02 15:50:00,246.71,246.94,246.64,246.76,45162.0,233.9577,234.1758,233.8913,234.0051,45162.0
2021-08-03 09:30:00,247.41,247.41,246.86,246.89,7846.0,234.6215,234.6215,234.1,234.1284,7846.0
2021-08-03 09:40:00,246.69,246.96,246.51,246.51,8769.0,233.9388,234.1948,233.7681,233.7681,8769.0
2021-08-03 09:50:00,246.44,246.52,246.08,246.1,16280.0,233.7017,233.7775,233.3603,233.3793,16280.0
2021-08-03 10:00:00,246.12,246.45,245.9,245.9,6731.0,233.3982,233.7112,233.1896,233.1896,6731.0
2021-08-03 10:10:00,245.92,246.52,245.82,246.52,9487.0,233.2086,233.7775,233.1137,233.7775,9487.0
2021-08-03 10:20:00,246.49,246.88,246.49,246.85,7849.0,233.7491,234.1189,233.7491,234.0905,7849.0
2021-08-03 10:30:00,246.79,246.79,246.33,246.59,9774.0,234.0336,234.0336,233.5974,233.8439,9774.0
2021-08-03 10:40:00,246.57,246.89,246.43,246.84,9044.0,233.825,234.1284,233.6922,234.081,9044.0
2021-08-03 10:50:00,246.98,247.0,246.54,246.59,8419.0,234.2138,234.2327,233.7965,233.8439,8419.0
2021-08-03 11:00:00,246.57,246.79,246.45,246.64,7184.0,233.825,234.0336,233.7112,233.8913,7184.0
2021-08-03 11:10:00,246.6,246.7,246.39,246.41,5674.0,233.8534,233.9482,233.6543,233.6732,5674.0
2021-08-03 11:20:00,246.37,246.7,246.35,246.7,3009.0,233.6353,233.9482,233.6163,233.9482,3009.0
2021-08-03 11:30:00,246.73,247.08,246.72,247.05,6384.0,233.9767,234.3086,233.9672,234.2801,6384.0
2021-08-03 11:40:00,247.05,247.77,247.05,247.71,17212.0,234.2801,234.9629,234.2801,234.906,17212.0
2021-08-03 11:50:00,247.77,247.89,247.67,247.86,5020.0,234.9629,235.0767,234.8681,235.0483,5020.0
2021-08-03 12:00:00,247.87,247.9,247.74,247.74,3982.0,235.0578,235.0862,234.9345,234.9345,3982.0
2021-08-03 12:10:00,247.74,247.78,247.54,247.54,2526.0,234.9345,234.9724,234.7448,234.7448,2526.0
2021-08-03 12:20:00,247.55,247.61,247.47,247.56,2553.0,234.7543,234.8112,234.6784,234.7638,2553.0
2021-08-03 12:30:00,247.57,247.78,247.54,247.72,3120.0,234.7733,234.9724,234.7448,234.9155,3120.0
2021-08-03 12:40:00,247.78,247.8,247.72,247.73,1769.0,234.9724,234.9914,234.9155,234.925,1769.0
2021-08-03 12:50:00,247.73,247.85,247.68,247.85,5549.0,234.925,235.0388,234.8776,235.0388,5549.0
2021-08-03 13:00:00,247.95,248.12,247.95,248.1,3294.0,235.1336,235.2948,235.1336,235.2759,3294.0
2021-08-03 13:10:00,248.08,248.09,248.0,248.04,4100.0,235.2569,235.2664,235.181,235.219,4100.0
2021-08-03 13:20:00,248.04,248.06,247.94,247.98,5936.0,235.219,235.2379,235.1241,235.1621,5936.0
2021-08-03 13:30:00,247.99,248.08,247.95,247.97,9203.0,235.1716,235.2569,235.1336,235.1526,9203.0
2021-08-03 13:40:00,247.97,248.0,247.91,247.97,4676.0,235.1526,235.181,235.0957,235.1526,4676.0
2021-08-03 13:50:00,248.0,248.11,247.98,248.06,4418.0,235.181,235.2854,235.1621,235.2379,4418.0
2021-08-03 14:00:00,248.07,248.1,247.87,248.08,4534.0,235.2474,235.2759,235.0578,235.2569,4534.0
2021-08-03 14:10:00,248.14,248.27,248.13,248.19,6399.0,235.3138,235.4371,235.3043,235.3612,6399.0
2021-08-03 14:20:00,248.2,248.24,248.14,248.22,13083.0,235.3707,235.4086,235.3138,235.3897,13083.0
2021-08-03 14:30:00,248.18,248.25,248.18,248.22,8485.0,235.3517,235.4181,235.3517,235.3897,8485.0
2021-08-03 14:40:00,248.23,248.3,248.1,248.1,17728.0,235.3992,235.4655,235.2759,235.2759,17728.0
2021-08-03 14:50:00,248.11,248.26,248.11,248.23,3871.0,235.2854,235.4276,235.2854,235.3992,3871.0
2021-08-03 15:00:00,248.29,248.47,248.26,248.39,7764.0,235.4561,235.6267,235.4276,235.5509,7764.0
2021-08-03 15:10:00,248.4,248.43,248.26,248.39,7634.0,235.5604,235.5888,235.4276,235.5509,7634.0
2021-08-03 15:20:00,248.41,248.5,248.38,248.46,18511.0,235.5698,235.6552,235.5414,235.6173,18511.0
2021-08-03 15:30:00,248.46,248.54,248.44,248.45,5741.0,235.6173,235.6931,235.5983,235.6078,5741.0
2021-08-03 15:40:00,248.45,248.5,248.34,248.42,8699.0,235.6078,235.6552,235.5035,235.5793,8699.0
2021-08-03 15:50:00,248.48,248.69,248.37,248.69,24799.0,235.6362,235.8354,235.5319,235.8354,24799.0
2021-08-04 09:30:00,247.91,248.04,247.07,247.86,25513.0,235.0957,235.219,234.2991,235.0483,25513.0
2021-08-04 09:40:00,247.88,248.05,247.78,248.04,3473.0,235.0672,235.2285,234.9724,235.219,3473.0
2021-08-04 09:50:00,248.05,248.17,247.85,248.04,15442.0,235.2285,235.3423,235.0388,235.219,15442.0
2021-08-04 10:00:00,248.11,248.26,248.07,248.26,4900.0,235.2854,235.4276,235.2474,235.4276,4900.0
2021-08-04 10:10:00,248.3,248.3,248.13,248.19,7624.0,235.4655,235.4655,235.3043,235.3612,7624.0
2021-08-04 10:20:00,248.11,248.11,247.91,247.91,4100.0,235.2854,235.2854,235.0957,235.0957,4100.0
2021-08-04 10:30:00,247.84,247.84,247.52,247.79,8288.0,235.0293,235.0293,234.7259,234.9819,8288.0
2021-08-04 10:40:00,247.92,248.1,247.91,247.95,2113.0,235.1052,235.2759,235.0957,235.1336,2113.0
2021-08-04 10:50:00,247.92,247.92,247.73,247.78,1146.0,235.1052,235.1052,234.925,234.9724,1146.0
2021-08-04 11:00:00,247.75,248.07,247.75,248.06,4110.0,234.944,235.2474,234.944,235.2379,4110.0
2021-08-04 11:10:00,248.04,248.04,248.0,248.01,661.0,235.219,235.219,235.181,235.1905,661.0
2021-08-04 11:20:00,247.79,247.81,247.67,247.68,1897.0,234.9819,235.0009,234.8681,234.8776,1897.0
2021-08-04 11:30:00,247.75,247.8,247.53,247.56,24803.0,234.944,234.9914,234.7353,234.7638,24803.0
2021-08-04 11:40:00,247.52,247.63,247.35,247.6,79858.0,234.7259,234.8302,234.5646,234.8017,79858.0
2021-08-04 11:50:00,247.51,247.69,247.51,247.68,8498.0,234.7164,234.8871,234.7164,234.8776,8498.0
2021-08-04 12:00:00,247.64,247.75,247.64,247.72,2449.0,234.8397,234.944,234.8397,234.9155,2449.0
2021-08-04 12:10:00,247.8,247.86,247.74,247.81,6124.0,234.9914,235.0483,234.9345,235.0009,6124.0
2021-08-04 12:20:00,247.79,247.79,247.63,247.66,1122.0,234.9819,234.9819,234.8302,234.8586,1122.0
2021-08-04 12:30:00,247.72,247.75,247.68,247.73,1232.0,234.9155,234.944,234.8776,234.925,1232.0
2021-08-04 12:40:00,247.61,247.76,247.61,247.76,633.0,234.8112,234.9534,234.8112,234.9534,633.0
2021-08-04 12:50:00,247.77,247.8,247.75,247.8,2539.0,234.9629,234.9914,234.944,234.9914,2539.0
2021-08-04 13:00:00,247.81,248.03,247.81,248.03,1250.0,235.0009,235.2095,235.0009,235.2095,1250.0
2021-08-04 13:10:00,248.06,248.06,248.03,248.05,3973.0,235.2379,235.2379,235.2095,235.2285,3973.0
2021-08-04 13:20:00,248.09,248.12,247.99,247.99,3018.0,235.2664,235.2948,235.1716,235.1716,3018.0
2021-08-04 13:30:00,248.03,248.03,247.89,247.93,1383.0,235.2095,235.2095,235.0767,235.1147,1383.0
2021-08-04 13:40:00,247.9,247.91,247.86,247.86,455.0,235.0862,235.0957,235.0483,235.0483,455.0
2021-08-04 13:50:00,247.96,248.03,247.95,247.97,1517.0,235.1431,235.2095,235.1336,235.1526,1517.0
2021-08-04 14:00:00,247.96,248.11,247.96,248.1,1213.0,235.1431,235.2854,235.1431,235.2759,1213.0
2021-08-04 14:10:00,248.1,248.14,248.09,248.14,2204.0,235.2759,235.3138,235.2664,235.3138,2204.0
2021-08-04 14:20:00,248.1,248.15,248.07,248.09,1869.0,235.2759,235.3233,235.2474,235.2664,1869.0
2021-08-04 14:30:00,248.09,248.22,248.07,248.16,3915.0,235.2664,235.3897,235.2474,235.3328,3915.0
2021-08-04 14:40:00,248.22,248.24,247.92,247.99,10239.0,235.3897,235.4086,235.1052,235.1716,10239.0
2021-08-04 14:50:00,247.98,247.98,247.86,247.92,13393.0,235.1621,235.1621,235.0483,235.1052,13393.0
2021-08-04 15:00:00,247.89,248.0,247.86,247.86,6304.0,235.0767,235.181,235.0483,235.0483,6304.0
2021-08-04 15:10:00,247.88,247.88,247.74,247.78,4643.0,235.0672,235.0672,234.9345,234.9724,4643.0
2021-08-04 15:20:00,247.85,247.9,247.85,247.89,3150.0,235.0388,235.0862,235.0388,235.0767,3150.0
2021-08-04 15:30:00,247.89,247.92,247.8,247.9,3053.0,235.0767,235.1052,234.9914,235.0862,3053.0
2021-08-04 15:40:00,247.87,247.96,247.82,247.91,2616.0,235.0578,235.1431,235.0103,235.0957,2616.0
2021-08-04 15:50:00,247.91,248.01,247.52,247.52,14028.0,235.0957,235.1905,234.7259,234.7259,14028.0
2021-08-05 09:30:00,248.13,248.49,248.04,248.4,97158.0,235.3043,235.6457,235.219,235.5604,97158.0
2021-08-05 09:40:00,248.48,248.5,248.35,248.36,14305.0,235.6362,235.6552,235.513,235.5224,14305.0
2021-08-05 09:50:00,248.37,248.64,248.37,248.64,10435.0,235.5319,235.788,235.5319,235.788,10435.0
2021-08-05 10:00:00,248.7,248.71,248.56,248.6,8640.0,235.8449,235.8543,235.7121,235.75,8640.0
2021-08-05 10:10:00,248.6,248.62,248.45,248.5,12195.0,235.75,235.769,235.6078,235.6552,12195.0
2021-08-05 10:20:00,248.49,248.49,248.33,248.33,13045.0,235.6457,235.6457,235.494,235.494,13045.0
2021-08-05 10:30:00,248.39,248.49,248.38,248.42,14266.0,235.5509,235.6457,235.5414,235.5793,14266.0
2021-08-05 10:40:00,248.42,248.62,248.42,248.62,10513.0,235.5793,235.769,235.5793,235.769,10513.0
2021-08-05 10:50:00,248.66,248.76,248.65,248.73,3481.0,235.8069,235.9018,235.7974,235.8733,3481.0
2021-08-05 11:00:00,248.7,248.82,248.7,248.74,3033.0,235.8449,235.9587,235.8449,235.8828,3033.0
2021-08-05 11:10:00,248.74,248.79,248.74,248.79,7055.0,235.8828,235.9302,235.8828,235.9302,7055.0
2021-08-05 11:20:00,248.76,248.93,248.75,248.93,166722.0,235.9018,236.063,235.8923,236.063,166722.0
2021-08-05 11:30:00,248.9,248.93,248.83,248.86,81689.0,236.0345,236.063,235.9681,235.9966,81689.0
2021-08-05 11:40:00,248.83,248.84,248.75,248.8,96750.0,235.9681,235.9776,235.8923,235.9397,96750.0
2021-08-05 11:50:00,248.81,248.85,248.74,248.8,43500.0,235.9492,235.9871,235.8828,235.9397,43500.0
2021-08-05 12:00:00,248.79,248.84,248.72,248.84,13360.0,235.9302,235.9776,235.8638,235.9776,13360.0
2021-08-05 12:10:00,248.84,248.86,248.82,248.83,4216.0,235.9776,235.9966,235.9587,235.9681,4216.0
2021-08-05 12:20:00,248.8,248.83,248.76,248.78,18126.0,235.9397,235.9681,235.9018,235.9207,18126.0
2021-08-05 12:30:00,248.8,248.81,248.67,248.67,6306.0,235.9397,235.9492,235.8164,235.8164,6306.0
2021-08-05 12:40:00,248.66,248.66,248.59,248.64,32517.0,235.8069,235.8069,235.7405,235.788,32517.0
2021-08-05 12:50:00,248.65,248.66,248.57,248.58,8048.0,235.7974,235.8069,235.7216,235.7311,8048.0
2021-08-05 13:00:00,248.56,248.61,248.54,248.57,3502.0,235.7121,235.7595,235.6931,235.7216,3502.0
2021-08-05 13:10:00,248.58,248.62,248.58,248.62,2200.0,235.7311,235.769,235.7311,235.769,2200.0
2021-08-05 13:20:00,248.62,248.71,248.62,248.71,5674.0,235.769,235.8543,235.769,235.8543,5674.0
2021-08-05 13:30:00,248.71,248.71,248.7,248.7,300.0,235.8543,235.8543,235.8449,235.8449,300.0
2021-08-05 13:40:00,248.72,248.77,248.7,248.77,2716.0,235.8638,235.9112,235.8449,235.9112,2716.0
2021-08-05 13:50:00,248.77,248.81,248.77,248.81,1600.0,235.9112,235.9492,235.9112,235.9492,1600.0
2021-08-05 14:00:00,248.84,248.9,248.74,248.76,3489.0,235.9776,236.0345,235.8828,235.9018,3489.0
2021-08-05 14:10:00,248.8,248.81,248.76,248.77,3814.0,235.9397,235.9492,235.9018,235.9112,3814.0
2021-08-05 14:20:00,248.74,248.77,248.71,248.76,1401.0,235.8828,235.9112,235.8543,235.9018,1401.0
2021-08-05 14:30:00,248.7,248.76,248.7,248.73,3696.0,235.8449,235.9018,235.8449,235.8733,3696.0
2021-08-05 14:40:00,248.8,248.8,248.71,248.71,2744.0,235.9397,235.9397,235.8543,235.8543,2744.0
2021-08-05 14:50:00,248.67,248.68,248.66,248.67,1183.0,235.8164,235.8259,235.8069,235.8164,1183.0
2021-08-05 15:00:00,248.66,248.77,248.66,248.77,2761.0,235.8069,235.9112,235.8069,235.9112,2761.0
2021-08-05 15:10:00,248.74,248.75,248.6,248.62,5360.0,235.8828,235.8923,235.75,235.769,5360.0
2021-08-05 15:20:00,248.63,248.72,248.62,248.71,1706.0,235.7785,235.8638,235.769,235.8543,1706.0
2021-08-05 15:30:00,248.7,248.86,248.69,248.85,6018.0,235.8449,235.9966,235.8354,235.9871,6018.0
2021-08-05 15:40:00,248.84,248.93,248.84,248.92,6795.0,235.9776,236.063,235.9776,236.0535,6795.0
2021-08-05 15:50:00,248.93,249.23,248.92,249.18,21934.0,236.063,236.3475,236.0535,236.3,21934.0
2021-08-06 09:30:00,249.42,249.81,249.35,249.58,4486.0,236.5276,236.8975,236.4613,236.6794,4486.0
2021-08-06 09:40:00,249.65,249.77,249.48,249.51,15253.0,236.7458,236.8596,236.5845,236.613,15253.0
2021-08-06 09:50:00,249.51,249.51,249.14,249.31,11026.0,236.613,236.613,236.2621,236.4233,11026.0
2021-08-06 10:00:00,249.28,249.53,249.22,249.46,7507.0,236.3949,236.632,236.338,236.5656,7507.0
2021-08-06 10:10:00,249.47,249.47,249.3,249.45,4075.0,236.5751,236.5751,236.4138,236.5561,4075.0
2021-08-06 10:20:00,249.36,249.41,249.32,249.36,1243.0,236.4707,236.5182,236.4328,236.4707,1243.0
2021-08-06 10:30:00,249.4,249.47,249.34,249.34,1871.0,236.5087,236.5751,236.4518,236.4518,1871.0
2021-08-06 10:40:00,249.36,249.36,249.16,249.16,6026.0,236.4707,236.4707,236.2811,236.2811,6026.0
2021-08-06 10:50:00,249.13,249.16,249.04,249.11,6630.0,236.2526,236.2811,236.1673,236.2337,6630.0
2021-08-06 11:00:00,249.19,249.27,249.01,249.15,5972.0,236.3095,236.3854,236.1388,236.2716,5972.0
2021-08-06 11:10:00,249.17,249.2,249.12,249.2,1522.0,236.2906,236.319,236.2432,236.319,1522.0
2021-08-06 11:20:00,249.29,249.41,249.23,249.37,121388.0,236.4044,236.5182,236.3475,236.4802,121388.0
2021-08-06 11:30:00,249.35,249.35,249.25,249.25,512.0,236.4613,236.4613,236.3664,236.3664,512.0
2021-08-06 11:40:00,249.27,249.31,249.2,249.31,1900.0,236.3854,236.4233,236.319,236.4233,1900.0
2021-08-06 11:50:00,249.32,249.5,249.28,249.5,3800.0,236.4328,236.6035,236.3949,236.6035,3800.0
2021-08-06 12:00:00,249.51,249.51,249.44,249.46,4496.0,236.613,236.613,236.5466,236.5656,4496.0
2021-08-06 12:10:00,249.45,249.45,249.38,249.44,10307.0,236.5561,236.5561,236.4897,236.5466,10307.0
2021-08-06 12:20:00,249.45,249.51,249.44,249.5,3500.0,236.5561,236.613,236.5466,236.6035,3500.0
2021-08-06 12:30:00,249.48,249.53,249.42,249.45,8340.0,236.5845,236.632,236.5276,236.5561,8340.0
2021-08-06 12:40:00,249.43,249.45,249.4,249.44,2447.0,236.5371,236.5561,236.5087,236.5466,2447.0
2021-08-06 12:50:00,249.45,249.6,249.45,249.6,3590.0,236.5561,236.6983,236.5561,236.6983,3590.0
2021-08-06 13:00:00,249.59,249.63,249.58,249.58,5667.0,236.6889,236.7268,236.6794,236.6794,5667.0
2021-08-06 13:10:00,249.6,249.63,249.6,249.62,2577.0,236.6983,236.7268,236.6983,236.7173,2577.0
2021-08-06 13:20:00,249.63,249.63,249.51,249.51,8195.0,236.7268,236.7268,236.613,236.613,8195.0
2021-08-06 13:30:00,249.51,249.57,249.51,249.53,10922.0,236.613,236.6699,236.613,236.632,10922.0
2021-08-06 13:40:00,249.53,249.55,249.47,249.53,8530.0,236.632,236.6509,236.5751,236.632,8530.0
2021-08-06 13:50:00,249.52,249.55,249.48,249.54,11840.0,236.6225,236.6509,236.5845,236.6414,11840.0
2021-08-06 14:00:00,249.57,249.59,249.52,249.52,14708.0,236.6699,236.6889,236.6225,236.6225,14708.0
2021-08-06 14:10:00,249.56,249.56,249.48,249.52,8100.0,236.6604,236.6604,236.5845,236.6225,8100.0
2021-08-06 14:20:00,249.54,249.54,249.48,249.48,6315.0,236.6414,236.6414,236.5845,236.5845,6315.0
2021-08-06 14:30:00,249.49,249.52,249.46,249.48,5735.0,236.594,236.6225,236.5656,236.5845,5735.0
2021-08-06 14:40:00,249.47,249.47,249.33,249.34,7904.0,236.5751,236.5751,236.4423,236.4518,7904.0
2021-08-06 14:50:00,249.32,249.36,249.24,249.24,5401.0,236.4328,236.4707,236.3569,236.3569,5401.0
2021-08-06 15:00:00,249.23,249.27,249.15,249.27,5878.0,236.3475,236.3854,236.2716,236.3854,5878.0
2021-08-06 15:10:00,249.27,249.36,249.27,249.36,6789.0,236.3854,236.4707,236.3854,236.4707,6789.0
2021-08-06 15:20:00,249.37,249.44,249.36,249.44,8829.0,236.4802,236.5466,236.4707,236.5466,8829.0
2021-08-06 15:30:00,249.43,249.53,249.4,249.4,8758.0,236.5371,236.632,236.5087,236.5087,8758.0
2021-08-06 15:40:00,249.4,249.42,249.22,249.23,16129.0,236.5087,236.5276,236.338,236.3475,16129.0
2021-08-06 15:50:00,249.22,249.48,249.17,249.43,41712.0,236.338,236.5845,236.2906,236.5371,41712.0
2021-08-09 09:30:00,249.46,249.48,248.71,248.76,16793.0,236.5656,236.5845,235.8543,235.9018,16793.0
2021-08-09 09:40:00,248.68,249.14,248.68,249.09,3200.0,235.8259,236.2621,235.8259,236.2147,3200.0
2021-08-09 09:50:00,249.13,249.18,248.96,249.06,30444.0,236.2526,236.3,236.0914,236.1863,30444.0
2021-08-09 10:00:00,248.96,249.08,248.93,248.94,9010.0,236.0914,236.2052,236.063,236.0725,9010.0
2021-08-09 10:10:00,248.94,249.05,248.84,248.99,35759.0,236.0725,236.1768,235.9776,236.1199,35759.0
2021-08-09 10:20:00,248.98,249.12,248.98,249.07,9399.0,236.1104,236.2432,236.1104,236.1957,9399.0
2021-08-09 10:30:00,249.08,249.17,249.03,249.17,9003.0,236.2052,236.2906,236.1578,236.2906,9003.0
2021-08-09 10:40:00,249.19,249.23,249.17,249.17,3500.0,236.3095,236.3475,236.2906,236.2906,3500.0
2021-08-09 10:50:00,249.18,249.32,249.06,249.13,13181.0,236.3,236.4328,236.1863,236.2526,13181.0
2021-08-09 11:00:00,249.11,249.2,249.09,249.16,2500.0,236.2337,236.319,236.2147,236.2811,2500.0
2021-08-09 11:10:00,249.18,249.21,249.11,249.21,2400.0,236.3,236.3285,236.2337,236.3285,2400.0
2021-08-09 11:20:00,249.21,249.22,249.11,249.19,5500.0,236.3285,236.338,236.2337,236.3095,5500.0
2021-08-09 11:30:00,249.19,249.26,249.18,249.25,2321.0,236.3095,236.3759,236.3,236.3664,2321.0
2021-08-09 11:40:00,249.28,249.32,249.25,249.29,1444.0,236.3949,236.4328,236.3664,236.4044,1444.0
2021-08-09 11:50:00,249.33,249.45,249.31,249.45,7119.0,236.4423,236.5561,236.4233,236.5561,7119.0
2021-08-09 12:00:00,249.45,249.45,249.37,249.37,1686.0,236.5561,236.5561,236.4802,236.4802,1686.0
2021-08-09 12:10:00,249.38,249.41,249.35,249.36,4026.0,236.4897,236.5182,236.4613,236.4707,4026.0
2021-08-09 12:20:00,249.36,249.37,249.31,249.32,2560.0,236.4707,236.4802,236.4233,236.4328,2560.0
2021-08-09 12:30:00,249.31,249.38,249.31,249.34,11323.0,236.4233,236.4897,236.4233,236.4518,11323.0
2021-08-09 12:40:00,249.37,249.39,249.33,249.37,4936.0,236.4802,236.4992,236.4423,236.4802,4936.0
2021-08-09 12:50:00,249.39,249.4,249.35,249.38,3998.0,236.4992,236.5087,236.4613,236.4897,3998.0
2021-08-09 13:00:00,249.42,249.42,249.37,249.39,8313.0,236.5276,236.5276,236.4802,236.4992,8313.0
2021-08-09 13:10:00,249.4,249.41,249.34,249.34,62520.0,236.5087,236.5182,236.4518,236.4518,62520.0
2021-08-09 13:20:00,249.34,249.4,249.32,249.35,3000.0,236.4518,236.5087,236.4328,236.4613,3000.0
2021-08-09 13:30:00,249.33,249.39,249.3,249.38,5055.0,236.4423,236.4992,236.4138,236.4897,5055.0
2021-08-09 13:40:00,249.37,249.4,249.36,249.39,10020.0,236.4802,236.5087,236.4707,236.4992,10020.0
2021-08-09 13:50:00,249.38,249.46,249.38,249.43,27583.0,236.4897,236.5656,236.4897,236.5371,27583.0
2021-08-09 14:00:00,249.44,249.48,249.43,249.46,50045.0,236.5466,236.5845,236.5371,236.5656,50045.0
2021-08-09 14:10:00,249.46,249.5,249.45,249.49,17731.0,236.5656,236.6035,236.5561,236.594,17731.0
2021-08-09 14:20:00,249.49,249.57,249.48,249.57,30414.0,236.594,236.6699,236.5845,236.6699,30414.0
2021-08-09 14:30:00,249.58,249.68,249.58,249.68,20761.0,236.6794,236.7742,236.6794,236.7742,20761.0
2021-08-09 14:40:00,249.66,249.66,249.53,249.55,11867.0,236.7552,236.7552,236.632,236.6509,11867.0
2021-08-09 14:50:00,249.55,249.55,249.5,249.55,11149.0,236.6509,236.6509,236.6035,236.6509,11149.0
2021-08-09 15:00:00,249.52,249.55,249.48,249.51,7317.0,236.6225,236.6509,236.5845,236.613,7317.0
2021-08-09 15:10:00,249.51,249.53,249.46,249.48,16584.0,236.613,236.632,236.5656,236.5845,16584.0
2021-08-09 15:20:00,249.48,249.49,249.34,249.41,26219.0,236.5845,236.594,236.4518,236.5182,26219.0
2021-08-09 15:30:00,249.41,249.56,249.41,249.56,20446.0,236.5182,236.6604,236.5182,236.6604,20446.0
2021-08-09 15:40:00,249.54,249.54,249.26,249.26,8406.0,236.6414,236.6414,236.3759,236.3759,8406.0
2021-08-09 15:50:00,249.24,249.34,249.21,249.33,19183.0,236.3569,236.4518,236.3285,236.4423,19183.0
2021-08-10 09:30:00,249.54,249.63,249.47,249.47,9665.0,236.6414,236.7268,236.5751,236.5751,9665.0
2021-08-10 09:40:00,249.51,249.68,249.51,249.6,19992.0,236.613,236.7742,236.613,236.6983,19992.0
2021-08-10 09:50:00,249.6,249.85,249.59,249.79,6718.0,236.6983,236.9354,236.6889,236.8785,6718.0
2021-08-10 10:00:00,249.81,249.89,249.71,249.83,20092.0,236.8975,236.9733,236.8027,236.9165,20092.0
2021-08-10 10:10:00,249.81,250.01,249.81,249.97,16018.0,236.8975,237.0871,236.8975,237.0492,16018.0
2021-08-10 10:20:00,249.91,249.94,249.85,249.87,4850.0,236.9923,237.0208,236.9354,236.9544,4850.0
2021-08-10 10:30:00,249.72,249.72,249.37,249.53,12612.0,236.8121,236.8121,236.4802,236.632,12612.0
2021-08-10 10:40:00,249.5,249.5,249.21,249.44,5731.0,236.6035,236.6035,236.3285,236.5466,5731.0
2021-08-10 10:50:00,249.42,249.43,249.16,249.32,5160.0,236.5276,236.5371,236.2811,236.4328,5160.0
2021-08-10 11:00:00,249.36,249.37,249.16,249.2,10607.0,236.4707,236.4802,236.2811,236.319,10607.0
2021-08-10 11:10:00,249.27,249.31,249.16,249.19,1688.0,236.3854,236.4233,236.2811,236.3095,1688.0
2021-08-10 11:20:00,249.26,249.53,249.26,249.51,5768.0,236.3759,236.632,236.3759,236.613,5768.0
2021-08-10 11:30:00,249.53,249.59,249.47,249.59,4315.0,236.632,236.6889,236.5751,236.6889,4315.0
2021-08-10 11:40:00,249.62,249.75,249.61,249.72,2340.0,236.7173,236.8406,236.7078,236.8121,2340.0
2021-08-10 11:50:00,249.71,249.75,249.7,249.75,6790.0,236.8027,236.8406,236.7932,236.8406,6790.0
2021-08-10 12:00:00,249.77,249.84,249.77,249.82,2585.0,236.8596,236.9259,236.8596,236.907,2585.0
2021-08-10 12:10:00,249.75,249.86,249.71,249.86,2823.0,236.8406,236.9449,236.8027,236.9449,2823.0
2021-08-10 12:20:00,249.86,249.9,249.77,249.77,3200.0,236.9449,236.9828,236.8596,236.8596,3200.0
2021-08-10 12:30:00,249.73,249.73,249.66,249.69,4094.0,236.8216,236.8216,236.7552,236.7837,4094.0
2021-08-10 12:40:00,249.69,249.69,249.59,249.63,1480.0,236.7837,236.7837,236.6889,236.7268,1480.0
2021-08-10 12:50:00,249.62,249.66,249.62,249.65,4090.0,236.7173,236.7552,236.7173,236.7458,4090.0
2021-08-10 13:00:00,249.65,249.7,249.63,249.65,900.0,236.7458,236.7932,236.7268,236.7458,900.0
2021-08-10 13:10:00,249.63,249.66,249.6,249.64,3007.0,236.7268,236.7552,236.6983,236.7363,3007.0
2021-08-10 13:20:00,249.63,249.66,249.58,249.65,3516.0,236.7268,236.7552,236.6794,236.7458,3516.0
2021-08-10 13:30:00,249.63,249.69,249.59,249.63,4228.0,236.7268,236.7837,236.6889,236.7268,4228.0
2021-08-10 13:40:00,249.63,249.66,249.4,249.52,8287.0,236.7268,236.7552,236.5087,236.6225,8287.0
2021-08-10 13:50:00,249.47,249.61,249.45,249.6,3724.0,236.5751,236.7078,236.5561,236.6983,3724.0
2021-08-10 14:00:00,249.62,249.67,249.37,249.38,9115.0,236.7173,236.7647,236.4802,236.4897,9115.0
2021-08-10 14:10:00,249.35,249.4,249.28,249.39,3740.0,236.4613,236.5087,236.3949,236.4992,3740.0
2021-08-10 14:20:00,249.36,249.48,249.36,249.48,1340.0,236.4707,236.5845,236.4707,236.5845,1340.0
2021-08-10 14:30:00,249.5,249.57,249.5,249.55,2293.0,236.6035,236.6699,236.6035,236.6509,2293.0
2021-08-10 14:40:00,249.56,249.56,249.5,249.56,3977.0,236.6604,236.6604,236.6035,236.6604,3977.0
2021-08-10 14:50:00,249.56,249.57,249.51,249.52,3973.0,236.6604,236.6699,236.613,236.6225,3973.0
2021-08-10 15:00:00,249.55,249.56,249.4,249.46,5418.0,236.6509,236.6604,236.5087,236.5656,5418.0
2021-08-10 15:10:00,249.44,249.45,249.37,249.41,5568.0,236.5466,236.5561,236.4802,236.5182,5568.0
2021-08-10 15:20:00,249.43,249.47,249.4,249.46,7476.0,236.5371,236.5751,236.5087,236.5656,7476.0
2021-08-10 15:30:00,249.48,249.48,249.36,249.37,6782.0,236.5845,236.5845,236.4707,236.4802,6782.0
2021-08-10 15:40:00,249.34,249.39,249.23,249.24,3926.0,236.4518,236.4992,236.3475,236.3569,3926.0
2021-08-10 15:50:00,249.24,249.41,249.19,249.35,10413.0,236.3569,236.5182,236.3095,236.4613,10413.0
2021-08-11 09:30:00,250.1,250.1,249.65,249.87,9432.0,237.1725,237.1725,236.7458,236.9544,9432.0
2021-08-11 09:40:00,249.77,250.01,249.77,250.0,1800.0,236.8596,237.0871,236.8596,237.0777,1800.0
2021-08-11 09:50:00,250.0,250.01,249.9,249.9,3961.0,237.0777,237.0871,236.9828,236.9828,3961.0
2021-08-11 10:00:00,249.87,249.98,249.87,249.98,4790.0,236.9544,237.0587,236.9544,237.0587,4790.0
2021-08-11 10:10:00,250.0,250.0,249.86,249.92,3717.0,237.0777,237.0777,236.9449,237.0018,3717.0
2021-08-11 10:20:00,249.91,249.94,249.84,249.92,3565.0,236.9923,237.0208,236.9259,237.0018,3565.0
2021-08-11 10:30:00,249.91,249.91,249.68,249.8,3940.0,236.9923,236.9923,236.7742,236.888,3940.0
2021-08-11 10:40:00,249.82,249.94,249.81,249.89,3950.0,236.907,237.0208,236.8975,236.9733,3950.0
2021-08-11 10:50:00,249.91,249.94,249.69,249.7,6186.0,236.9923,237.0208,236.7837,236.7932,6186.0
2021-08-11 11:00:00,249.69,249.69,249.4,249.47,9265.0,236.7837,236.7837,236.5087,236.5751,9265.0
2021-08-11 11:10:00,249.41,249.47,249.25,249.29,16124.0,236.5182,236.5751,236.3664,236.4044,16124.0
2021-08-11 11:20:00,249.3,249.5,249.3,249.39,31610.0,236.4138,236.6035,236.4138,236.4992,31610.0
2021-08-11 11:30:00,249.34,249.47,249.27,249.4,14949.0,236.4518,236.5751,236.3854,236.5087,14949.0
2021-08-11 11:40:00,249.39,249.39,249.17,249.17,14104.0,236.4992,236.4992,236.2906,236.2906,14104.0
2021-08-11 11:50:00,249.14,249.3,249.12,249.29,5830.0,236.2621,236.4138,236.2432,236.4044,5830.0
2021-08-11 12:00:00,249.21,249.45,249.21,249.38,4923.0,236.3285,236.5561,236.3285,236.4897,4923.0
2021-08-11 12:10:00,249.34,249.37,249.29,249.3,3920.0,236.4518,236.4802,236.4044,236.4138,3920.0
2021-08-11 12:20:00,249.31,249.46,249.29,249.42,4409.0,236.4233,236.5656,236.4044,236.5276,4409.0
2021-08-11 12:30:00,249.41,249.53,249.41,249.51,3064.0,236.5182,236.632,236.5182,236.613,3064.0
2021-08-11 12:40:00,249.53,249.54,249.47,249.51,4928.0,236.632,236.6414,236.5751,236.613,4928.0
2021-08-11 12:50:00,249.52,249.56,249.49,249.55,2232.0,236.6225,236.6604,236.594,236.6509,2232.0
2021-08-11 13:00:00,249.54,249.7,249.54,249.69,7174.0,236.6414,236.7932,236.6414,236.7837,7174.0
2021-08-11 13:10:00,249.7,249.7,249.6,249.6,5000.0,236.7932,236.7932,236.6983,236.6983,5000.0
2021-08-11 13:20:00,249.64,249.71,249.63,249.71,3751.0,236.7363,236.8027,236.7268,236.8027,3751.0
2021-08-11 13:30:00,249.71,249.72,249.54,249.55,3810.0,236.8027,236.8121,236.6414,236.6509,3810.0
2021-08-11 13:40:00,249.57,249.68,249.57,249.66,1600.0,236.6699,236.7742,236.6699,236.7552,1600.0
2021-08-11 13:50:00,249.65,249.7,249.65,249.68,1400.0,236.7458,236.7932,236.7458,236.7742,1400.0
2021-08-11 14:00:00,249.62,249.76,249.62,249.76,2000.0,236.7173,236.8501,236.7173,236.8501,2000.0
2021-08-11 14:10:00,249.76,249.76,249.63,249.63,5557.0,236.8501,236.8501,236.7268,236.7268,5557.0
2021-08-11 14:20:00,249.65,249.65,249.57,249.64,14947.0,236.7458,236.7458,236.6699,236.7363,14947.0
2021-08-11 14:30:00,249.71,249.73,249.71,249.72,5429.0,236.8027,236.8216,236.8027,236.8121,5429.0
2021-08-11 14:40:00,249.73,249.77,249.7,249.72,12486.0,236.8216,236.8596,236.7932,236.8121,12486.0
2021-08-11 14:50:00,249.72,249.75,249.68,249.73,3711.0,236.8121,236.8406,236.7742,236.8216,3711.0
2021-08-11 15:00:00,249.75,249.82,249.74,249.81,3813.0,236.8406,236.907,236.8311,236.8975,3813.0
2021-08-11 15:10:00,249.83,249.88,249.79,249.83,9497.0,236.9165,236.9639,236.8785,236.9165,9497.0
2021-08-11 15:20:00,249.84,249.9,249.84,249.88,7426.0,236.9259,236.9828,236.9259,236.9639,7426.0
2021-08-11 15:30:00,249.88,249.88,249.76,249.78,5571.0,236.9639,236.9639,236.8501,236.869,5571.0
2021-08-11 15:40:00,249.77,249.85,249.72,249.84,17866.0,236.8596,236.9354,236.8121,236.9259,17866.0
2021-08-11 15:50:00,249.82,249.92,249.74,249.88,56924.0,236.907,237.0018,236.8311,236.9639,56924.0
2021-08-12 09:30:00,249.8,249.82,249.62,249.64,7113.0,236.888,236.907,236.7173,236.7363,7113.0
2021-08-12 09:40:00,249.69,249.72,249.62,249.68,2920.0,236.7837,236.8121,236.7173,236.7742,2920.0
2021-08-12 09:50:00,249.69,249.7,249.49,249.61,3700.0,236.7837,236.7932,236.594,236.7078,3700.0
2021-08-12 10:00:00,249.59,249.61,249.38,249.38,9744.0,236.6889,236.7078,236.4897,236.4897,9744.0
2021-08-12 10:10:00,249.42,249.58,249.42,249.52,9609.0,236.5276,236.6794,236.5276,236.6225,9609.0
2021-08-12 10:20:00,249.69,249.79,249.66,249.78,5824.0,236.7837,236.8785,236.7552,236.869,5824.0
2021-08-12 10:30:00,249.86,249.86,249.77,249.81,4744.0,236.9449,236.9449,236.8596,236.8975,4744.0
2021-08-12 10:40:00,249.82,249.86,249.78,249.85,4689.0,236.907,236.9449,236.869,236.9354,4689.0
2021-08-12 10:50:00,249.9,250.0,249.9,250.0,3120.0,236.9828,237.0777,236.9828,237.0777,3120.0
2021-08-12 11:00:00,250.0,250.0,249.82,249.87,10625.0,237.0777,237.0777,236.907,236.9544,10625.0
2021-08-12 11:10:00,249.83,249.92,249.78,249.91,7064.0,236.9165,237.0018,236.869,236.9923,7064.0
2021-08-12 11:20:00,249.91,250.04,249.9,250.0,4400.0,236.9923,237.1156,236.9828,237.0777,4400.0
2021-08-12 11:30:00,249.98,250.11,249.92,250.1,4075.0,237.0587,237.182,237.0018,237.1725,4075.0
2021-08-12 11:40:00,250.1,250.12,250.05,250.07,10561.0,237.1725,237.1915,237.1251,237.144,10561.0
2021-08-12 11:50:00,250.07,250.2,250.03,250.1,2741.0,237.144,237.2673,237.1061,237.1725,2741.0
2021-08-12 12:00:00,250.18,250.23,250.11,250.23,4370.0,237.2484,237.2958,237.182,237.2958,4370.0
2021-08-12 12:10:00,250.22,250.32,250.17,250.24,10251.0,237.2863,237.3811,237.2389,237.3053,10251.0
2021-08-12 12:20:00,250.21,250.28,250.18,250.28,1324.0,237.2768,237.3432,237.2484,237.3432,1324.0
2021-08-12 12:30:00,250.31,250.35,250.29,250.31,1070.0,237.3716,237.4096,237.3527,237.3716,1070.0
2021-08-12 12:40:00,250.29,250.32,250.26,250.31,1489.0,237.3527,237.3811,237.3242,237.3716,1489.0
2021-08-12 12:50:00,250.29,250.31,250.23,250.24,3899.0,237.3527,237.3716,237.2958,237.3053,3899.0
2021-08-12 13:00:00,250.27,250.27,250.19,250.24,3257.0,237.3337,237.3337,237.2578,237.3053,3257.0
2021-08-12 13:10:00,250.2,250.22,250.15,250.15,3607.0,237.2673,237.2863,237.2199,237.2199,3607.0
2021-08-12 13:20:00,250.18,250.26,250.18,250.24,7365.0,237.2484,237.3242,237.2484,237.3053,7365.0
2021-08-12 13:30:00,250.25,250.29,250.25,250.29,1816.0,237.3147,237.3527,237.3147,237.3527,1816.0
2021-08-12 13:40:00,250.31,250.34,250.26,250.27,3167.0,237.3716,237.4001,237.3242,237.3337,3167.0
2021-08-12 13:50:00,250.25,250.35,250.25,250.3,2000.0,237.3147,237.4096,237.3147,237.3622,2000.0
2021-08-12 14:00:00,250.31,250.34,250.25,250.32,2639.0,237.3716,237.4001,237.3147,237.3811,2639.0
2021-08-12 14:10:00,250.37,250.43,250.35,250.43,7561.0,237.4285,237.4854,237.4096,237.4854,7561.0
2021-08-12 14:20:00,250.44,250.44,250.38,250.42,2113.0,237.4949,237.4949,237.438,237.476,2113.0
2021-08-12 14:30:00,250.43,250.48,250.39,250.48,3563.0,237.4854,237.5329,237.4475,237.5329,3563.0
2021-08-12 14:40:00,250.49,250.52,250.47,250.51,4391.0,237.5423,237.5708,237.5234,237.5613,4391.0
2021-08-12 14:50:00,250.5,250.62,250.49,250.59,5154.0,237.5518,237.6656,237.5423,237.6372,5154.0
2021-08-12 15:00:00,250.62,250.69,250.61,250.68,8211.0,237.6656,237.732,237.6561,237.7225,8211.0
2021-08-12 15:10:00,250.64,250.66,250.62,250.66,5484.0,237.6846,237.7035,237.6656,237.7035,5484.0
2021-08-12 15:20:00,250.66,250.68,250.61,250.65,6947.0,237.7035,237.7225,237.6561,237.6941,6947.0
2021-08-12 15:30:00,250.65,250.78,250.6,250.77,6253.0,237.6941,237.8173,237.6466,237.8079,6253.0
2021-08-12 15:40:00,250.8,250.8,250.64,250.64,2523.0,237.8363,237.8363,237.6846,237.6846,2523.0
2021-08-12 15:50:00,250.62,250.79,250.59,250.71,28139.0,237.6656,237.8268,237.6372,237.751,28139.0
2021-08-13 09:30:00,251.05,251.05,250.75,250.77,8635.0,238.0734,238.0734,237.7889,237.8079,8635.0
2021-08-13 09:40:00,250.85,251.09,250.85,251.04,3402.0,237.8837,238.1113,237.8837,238.0639,3402.0
2021-08-13 09:50:00,251.05,251.05,250.88,250.92,8259.0,238.0734,238.0734,237.9122,237.9501,8259.0
2021-08-13 10:00:00,250.92,250.92,250.67,250.74,7178.0,237.9501,237.9501,237.713,237.7794,7178.0
2021-08-13 10:10:00,250.8,251.04,250.77,251.01,11162.0,237.8363,238.0639,237.8079,238.0355,11162.0
2021-08-13 10:20:00,251.03,251.11,250.8,250.84,3122.0,238.0544,238.1303,237.8363,237.8742,3122.0
2021-08-13 10:30:00,250.85,250.93,250.83,250.89,8062.0,237.8837,237.9596,237.8648,237.9217,8062.0
2021-08-13 10:40:00,250.82,250.88,250.76,250.88,2690.0,237.8553,237.9122,237.7984,237.9122,2690.0
2021-08-13 10:50:00,250.86,250.87,250.79,250.86,2100.0,237.8932,237.9027,237.8268,237.8932,2100.0
2021-08-13 11:00:00,250.85,250.92,250.8,250.82,5586.0,237.8837,237.9501,237.8363,237.8553,5586.0
2021-08-13 11:10:00,250.82,250.94,250.82,250.9,2327.0,237.8553,237.9691,237.8553,237.9311,2327.0
2021-08-13 11:20:00,250.89,250.89,250.83,250.86,4806.0,237.9217,237.9217,237.8648,237.8932,4806.0
2021-08-13 11:30:00,250.89,250.92,250.81,250.84,5644.0,237.9217,237.9501,237.8458,237.8742,5644.0
2021-08-13 11:40:00,250.84,250.92,250.83,250.88,4888.0,237.8742,237.9501,237.8648,237.9122,4888.0
2021-08-13 11:50:00,250.88,250.88,250.85,250.87,3700.0,237.9122,237.9122,237.8837,237.9027,3700.0
2021-08-13 12:00:00,250.88,250.93,250.88,250.9,3039.0,237.9122,237.9596,237.9122,237.9311,3039.0
2021-08-13 12:10:00,250.92,250.94,250.89,250.89,6884.0,237.9501,237.9691,237.9217,237.9217,6884.0
2021-08-13 12:20:00,250.87,250.91,250.87,250.88,3300.0,237.9027,237.9406,237.9027,237.9122,3300.0
2021-08-13 12:30:00,250.88,250.91,250.81,250.81,4476.0,237.9122,237.9406,237.8458,237.8458,4476.0
2021-08-13 12:40:00,250.82,250.88,250.82,250.88,4294.0,237.8553,237.9122,237.8553,237.9122,4294.0
2021-08-13 12:50:00,250.86,250.93,250.85,250.93,2865.0,237.8932,237.9596,237.8837,237.9596,2865.0
2021-08-13 13:00:00,250.91,250.92,250.83,250.87,2009.0,237.9406,237.9501,237.8648,237.9027,2009.0
2021-08-13 13:10:00,250.86,250.94,250.86,250.94,2400.0,237.8932,237.9691,237.8932,237.9691,2400.0
2021-08-13 13:20:00,250.94,250.94,250.89,250.91,5804.0,237.9691,237.9691,237.9217,237.9406,5804.0
2021-08-13 13:30:00,250.9,250.93,250.89,250.92,2010.0,237.9311,237.9596,237.9217,237.9501,2010.0
2021-08-13 13:40:00,250.94,251.02,250.94,250.97,4558.0,237.9691,238.0449,237.9691,237.9975,4558.0
2021-08-13 13:50:00,250.97,250.98,250.93,250.97,4169.0,237.9975,238.007,237.9596,237.9975,4169.0
2021-08-13 14:00:00,250.93,250.99,250.92,250.98,4667.0,237.9596,238.0165,237.9501,238.007,4667.0
2021-08-13 14:10:00,250.97,250.98,250.95,250.95,2550.0,237.9975,238.007,237.9786,237.9786,2550.0
2021-08-13 14:20:00,250.94,250.94,250.9,250.92,4889.0,237.9691,237.9691,237.9311,237.9501,4889.0
2021-08-13 14:30:00,250.91,250.91,250.81,250.81,13644.0,237.9406,237.9406,237.8458,237.8458,13644.0
2021-08-13 14:40:00,250.8,250.8,250.66,250.77,11523.0,237.8363,237.8363,237.7035,237.8079,11523.0
2021-08-13 14:50:00,250.75,250.82,250.71,250.81,9471.0,237.7889,237.8553,237.751,237.8458,9471.0
2021-08-13 15:00:00,250.81,250.88,250.78,250.86,4040.0,237.8458,237.9122,237.8173,237.8932,4040.0
2021-08-13 15:10:00,250.87,250.89,250.83,250.89,9633.0,237.9027,237.9217,237.8648,237.9217,9633.0
2021-08-13 15:20:00,250.88,250.92,250.81,250.81,4665.0,237.9122,237.9501,237.8458,237.8458,4665.0
2021-08-13 15:30:00,250.79,250.9,250.72,250.89,11726.0,237.8268,237.9311,237.7604,237.9217,11726.0
2021-08-13 15:40:00,250.9,250.91,250.85,250.88,12275.0,237.9311,237.9406,237.8837,237.9122,12275.0
2021-08-13 15:50:00,250.89,251.04,250.76,251.01,31945.0,237.9217,238.0639,237.7984,238.0355,31945.0
2021-08-16 09:30:00,250.21,250.31,249.79,249.84,29133.0,237.2768,237.3716,236.8785,236.9259,29133.0
2021-08-16 09:40:00,249.9,249.92,249.56,249.56,20230.0,236.9828,237.0018,236.6604,236.6604,20230.0
2021-08-16 09:50:00,249.59,249.59,249.34,249.37,10400.0,236.6889,236.6889,236.4518,236.4802,10400.0
2021-08-16 10:00:00,249.35,249.68,249.3,249.68,39494.0,236.4613,236.7742,236.4138,236.7742,39494.0
2021-08-16 10:10:00,249.65,249.76,249.33,249.33,9965.0,236.7458,236.8501,236.4423,236.4423,9965.0
2021-08-16 10:20:00,249.32,249.39,249.19,249.29,4935.0,236.4328,236.4992,236.3095,236.4044,4935.0
2021-08-16 10:30:00,249.28,249.57,249.24,249.51,3233.0,236.3949,236.6699,236.3569,236.613,3233.0
2021-08-16 10:40:00,249.48,249.53,249.35,249.46,3895.0,236.5845,236.632,236.4613,236.5656,3895.0
2021-08-16 10:50:00,249.4,249.4,249.19,249.25,8979.0,236.5087,236.5087,236.3095,236.3664,8979.0
2021-08-16 11:00:00,249.29,249.51,249.24,249.43,5010.0,236.4044,236.613,236.3569,236.5371,5010.0
2021-08-16 11:10:00,249.36,249.63,249.34,249.6,5230.0,236.4707,236.7268,236.4518,236.6983,5230.0
2021-08-16 11:20:00,249.61,249.66,249.53,249.58,7249.0,236.7078,236.7552,236.632,236.6794,7249.0
2021-08-16 11:30:00,249.64,249.96,249.64,249.89,16490.0,236.7363,237.0397,236.7363,236.9733,16490.0
2021-08-16 11:40:00,249.95,250.01,249.92,249.94,2283.0,237.0302,237.0871,237.0018,237.0208,2283.0
2021-08-16 11:50:00,249.97,249.98,249.9,249.92,3460.0,237.0492,237.0587,236.9828,237.0018,3460.0
2021-08-16 12:00:00,249.92,250.05,249.89,249.98,2000.0,237.0018,237.1251,236.9733,237.0587,2000.0
2021-08-16 12:10:00,250.01,250.1,250.01,250.08,4350.0,237.0871,237.1725,237.0871,237.1535,4350.0
2021-08-16 12:20:00,250.06,250.12,250.0,250.02,9258.0,237.1346,237.1915,237.0777,237.0966,9258.0
2021-08-16 12:30:00,250.03,250.03,249.91,250.0,2518.0,237.1061,237.1061,236.9923,237.0777,2518.0
2021-08-16 12:40:00,249.95,250.11,249.95,250.11,800.0,237.0302,237.182,237.0302,237.182,800.0
2021-08-16 12:50:00,250.2,250.23,250.19,250.22,761.0,237.2673,237.2958,237.2578,237.2863,761.0
2021-08-16 13:00:00,250.27,250.33,250.21,250.33,1297.0,237.3337,237.3906,237.2768,237.3906,1297.0
2021-08-16 13:10:00,250.31,250.33,250.27,250.3,3289.0,237.3716,237.3906,237.3337,237.3622,3289.0
2021-08-16 13:20:00,250.29,250.46,250.28,250.43,2186.0,237.3527,237.5139,237.3432,237.4854,2186.0
2021-08-16 13:30:00,250.43,250.6,250.43,250.6,5425.0,237.4854,237.6466,237.4854,237.6466,5425.0
2021-08-16 13:40:00,250.66,250.66,250.59,250.62,10308.0,237.7035,237.7035,237.6372,237.6656,10308.0
2021-08-16 13:50:00,250.64,250.69,250.63,250.69,5712.0,237.6846,237.732,237.6751,237.732,5712.0
2021-08-16 14:00:00,250.7,250.85,250.63,250.81,12168.0,237.7415,237.8837,237.6751,237.8458,12168.0
2021-08-16 14:10:00,250.8,250.86,250.8,250.83,2584.0,237.8363,237.8932,237.8363,237.8648,2584.0
2021-08-16 14:20:00,250.85,250.85,250.7,250.72,3902.0,237.8837,237.8837,237.7415,237.7604,3902.0
2021-08-16 14:30:00,250.72,250.83,250.72,250.75,6335.0,237.7604,237.8648,237.7604,237.7889,6335.0
2021-08-16 14:40:00,250.74,250.97,250.73,250.95,10411.0,237.7794,237.9975,237.7699,237.9786,10411.0
2021-08-16 14:50:00,250.96,251.06,250.9,250.9,31289.0,237.988,238.0829,237.9311,237.9311,31289.0
2021-08-16 15:00:00,250.9,250.96,250.85,250.92,5776.0,237.9311,237.988,237.8837,237.9501,5776.0
2021-08-16 15:10:00,250.96,251.06,250.96,251.04,4478.0,237.988,238.0829,237.988,238.0639,4478.0
2021-08-16 15:20:00,251.06,251.16,251.05,251.09,10822.0,238.0829,238.1777,238.0734,238.1113,10822.0
2021-08-16 15:30:00,251.03,251.13,250.95,250.95,2435.0,238.0544,238.1493,237.9786,237.9786,2435.0
2021-08-16 15:40:00,250.94,251.03,250.93,250.99,9510.0,237.9691,238.0544,237.9596,238.0165,9510.0
2021-08-16 15:50:00,251.02,251.39,251.02,251.37,32801.0,238.0449,238.3958,238.0449,238.3768,32801.0
2021-08-17 09:30:00,249.8,249.88,249.33,249.88,33715.0,236.888,236.9639,236.4423,236.9639,33715.0
2021-08-17 09:40:00,249.86,250.01,249.68,249.94,6089.0,236.9449,237.0871,236.7742,237.0208,6089.0
2021-08-17 09:50:00,249.89,249.89,249.24,249.32,14109.0,236.9733,236.9733,236.3569,236.4328,14109.0
2021-08-17 10:00:00,249.29,249.43,249.14,249.43,16262.0,236.4044,236.5371,236.2621,236.5371,16262.0
2021-08-17 10:10:00,249.4,249.86,249.4,249.71,18863.0,236.5087,236.9449,236.5087,236.8027,18863.0
2021-08-17 10:20:00,249.67,249.96,249.57,249.96,7157.0,236.7647,237.0397,236.6699,237.0397,7157.0
2021-08-17 10:30:00,249.94,249.95,249.69,249.69,14136.0,237.0208,237.0302,236.7837,236.7837,14136.0
2021-08-17 10:40:00,249.66,250.02,249.66,250.02,8908.0,236.7552,237.0966,236.7552,237.0966,8908.0
2021-08-17 10:50:00,250.08,250.08,249.75,249.76,12074.0,237.1535,237.1535,236.8406,236.8501,12074.0
2021-08-17 11:00:00,249.76,249.81,249.49,249.59,29726.0,236.8501,236.8975,236.594,236.6889,29726.0
2021-08-17 11:10:00,249.54,249.73,249.4,249.73,29785.0,236.6414,236.8216,236.5087,236.8216,29785.0
2021-08-17 11:20:00,249.63,249.71,249.37,249.43,3825.0,236.7268,236.8027,236.4802,236.5371,3825.0
2021-08-17 11:30:00,249.34,249.62,249.33,249.38,5755.0,236.4518,236.7173,236.4423,236.4897,5755.0
2021-08-17 11:40:00,249.36,249.4,249.24,249.38,6590.0,236.4707,236.5087,236.3569,236.4897,6590.0
2021-08-17 11:50:00,249.38,249.38,248.96,248.99,27181.0,236.4897,236.4897,236.0914,236.1199,27181.0
2021-08-17 12:00:00,248.98,249.1,248.8,248.97,20550.0,236.1104,236.2242,235.9397,236.1009,20550.0
2021-08-17 12:10:00,248.9,249.06,248.7,248.85,12000.0,236.0345,236.1863,235.8449,235.9871,12000.0
2021-08-17 12:20:00,248.83,249.07,248.83,249.07,3660.0,235.9681,236.1957,235.9681,236.1957,3660.0
2021-08-17 12:30:00,249.06,249.06,248.45,248.48,24027.0,236.1863,236.1863,235.6078,235.6362,24027.0
2021-08-17 12:40:00,248.41,248.41,248.1,248.11,9464.0,235.5698,235.5698,235.2759,235.2854,9464.0
2021-08-17 12:50:00,248.1,248.2,247.82,247.82,9892.0,235.2759,235.3707,235.0103,235.0103,9892.0
2021-08-17 13:00:00,247.78,248.31,247.78,248.28,6298.0,234.9724,235.475,234.9724,235.4466,6298.0
2021-08-17 13:10:00,248.25,248.45,248.17,248.17,6483.0,235.4181,235.6078,235.3423,235.3423,6483.0
2021-08-17 13:20:00,248.29,248.55,248.15,248.54,17091.0,235.4561,235.7026,235.3233,235.6931,17091.0
2021-08-17 13:30:00,248.56,248.56,248.17,248.18,9945.0,235.7121,235.7121,235.3423,235.3517,9945.0
2021-08-17 13:40:00,248.16,248.18,247.94,247.99,13920.0,235.3328,235.3517,235.1241,235.1716,13920.0
2021-08-17 13:50:00,247.99,248.5,247.98,248.5,14268.0,235.1716,235.6552,235.1621,235.6552,14268.0
2021-08-17 14:00:00,248.52,248.85,248.49,248.76,15252.0,235.6742,235.9871,235.6457,235.9018,15252.0
2021-08-17 14:10:00,248.8,248.97,248.75,248.83,11143.0,235.9397,236.1009,235.8923,235.9681,11143.0
2021-08-17 14:20:00,248.85,248.85,248.64,248.66,18379.0,235.9871,235.9871,235.788,235.8069,18379.0
2021-08-17 14:30:00,248.63,248.77,248.36,248.37,19135.0,235.7785,235.9112,235.5224,235.5319,19135.0
2021-08-17 14:40:00,248.37,248.84,248.33,248.79,25763.0,235.5319,235.9776,235.494,235.9302,25763.0
2021-08-17 14:50:00,248.79,249.13,248.71,249.11,18258.0,235.9302,236.2526,235.8543,236.2337,18258.0
2021-08-17 15:00:00,249.09,249.3,249.09,249.27,24681.0,236.2147,236.4138,236.2147,236.3854,24681.0
2021-08-17 15:10:00,249.28,249.31,249.02,249.13,17638.0,236.3949,236.4233,236.1483,236.2526,17638.0
2021-08-17 15:20:00,249.14,249.22,249.0,249.14,12962.0,236.2621,236.338,236.1294,236.2621,12962.0
2021-08-17 15:30:00,249.16,249.31,249.1,249.12,16430.0,236.2811,236.4233,236.2242,236.2432,16430.0
2021-08-17 15:40:00,249.11,249.21,248.9,249.12,16089.0,236.2337,236.3285,236.0345,236.2432,16089.0
2021-08-17 15:50:00,249.14,249.58,249.14,249.58,35558.0,236.2621,236.6794,236.2621,236.6794,35558.0
2021-08-18 09:30:00,249.12,249.14,248.91,249.12,12692.0,236.2432,236.2621,236.044,236.2432,12692.0
2021-08-18 09:40:00,249.11,249.34,249.1,249.13,18102.0,236.2337,236.4518,236.2242,236.2526,18102.0
2021-08-18 09:50:00,249.15,249.61,249.01,249.58,32768.0,236.2716,236.7078,236.1388,236.6794,32768.0
2021-08-18 10:00:00,249.58,249.62,249.44,249.46,9371.0,236.6794,236.7173,236.5466,236.5656,9371.0
2021-08-18 10:10:00,249.51,249.85,249.51,249.82,6760.0,236.613,236.9354,236.613,236.907,6760.0
2021-08-18 10:20:00,249.79,249.83,249.61,249.62,6676.0,236.8785,236.9165,236.7078,236.7173,6676.0
2021-08-18 10:30:00,249.7,249.85,249.62,249.62,5317.0,236.7932,236.9354,236.7173,236.7173,5317.0
2021-08-18 10:40:00,249.6,249.61,249.41,249.6,8280.0,236.6983,236.7078,236.5182,236.6983,8280.0
2021-08-18 10:50:00,249.58,249.83,249.54,249.54,7776.0,236.6794,236.9165,236.6414,236.6414,7776.0
2021-08-18 11:00:00,249.48,249.54,249.37,249.48,10382.0,236.5845,236.6414,236.4802,236.5845,10382.0
2021-08-18 11:10:00,249.49,249.5,249.23,249.29,5120.0,236.594,236.6035,236.3475,236.4044,5120.0
2021-08-18 11:20:00,249.34,249.45,249.31,249.4,10335.0,236.4518,236.5561,236.4233,236.5087,10335.0
2021-08-18 11:30:00,249.41,249.41,249.16,249.37,13240.0,236.5182,236.5182,236.2811,236.4802,13240.0
2021-08-18 11:40:00,249.33,249.48,249.26,249.26,7391.0,236.4423,236.5845,236.3759,236.3759,7391.0
2021-08-18 11:50:00,249.24,249.37,249.22,249.29,4527.0,236.3569,236.4802,236.338,236.4044,4527.0
2021-08-18 12:00:00,249.25,249.45,249.25,249.44,1308.0,236.3664,236.5561,236.3664,236.5466,1308.0
2021-08-18 12:10:00,249.41,249.43,249.32,249.33,2704.0,236.5182,236.5371,236.4328,236.4423,2704.0
2021-08-18 12:20:00,249.24,249.24,249.08,249.1,5518.0,236.3569,236.3569,236.2052,236.2242,5518.0
2021-08-18 12:30:00,249.16,249.2,249.12,249.16,7440.0,236.2811,236.319,236.2432,236.2811,7440.0
2021-08-18 12:40:00,249.14,249.17,249.12,249.15,550.0,236.2621,236.2906,236.2432,236.2716,550.0
2021-08-18 12:50:00,249.18,249.3,249.18,249.3,1325.0,236.3,236.4138,236.3,236.4138,1325.0
2021-08-18 13:00:00,249.29,249.29,249.14,249.25,2269.0,236.4044,236.4044,236.2621,236.3664,2269.0
2021-08-18 13:10:00,249.29,249.29,249.22,249.22,1150.0,236.4044,236.4044,236.338,236.338,1150.0
2021-08-18 13:20:00,249.25,249.25,249.1,249.19,5206.0,236.3664,236.3664,236.2242,236.3095,5206.0
2021-08-18 13:30:00,249.22,249.24,249.17,249.24,3620.0,236.338,236.3569,236.2906,236.3569,3620.0
2021-08-18 13:40:00,249.24,249.33,249.22,249.28,6550.0,236.3569,236.4423,236.338,236.3949,6550.0
2021-08-18 13:50:00,249.33,249.36,249.32,249.34,1331.0,236.4423,236.4707,236.4328,236.4518,1331.0
2021-08-18 14:00:00,249.32,249.77,249.31,249.56,20789.0,236.4328,236.8596,236.4233,236.6604,20789.0
2021-08-18 14:10:00,249.55,249.63,248.38,248.72,40917.0,236.6509,236.7268,235.5414,235.8638,40917.0
2021-08-18 14:20:00,248.73,249.29,248.58,249.28,24847.0,235.8733,236.4044,235.7311,236.3949,24847.0
2021-08-18 14:30:00,249.32,249.44,249.22,249.22,12091.0,236.4328,236.5466,236.338,236.338,12091.0
2021-08-18 14:40:00,249.26,249.26,248.95,249.02,9511.0,236.3759,236.3759,236.0819,236.1483,9511.0
2021-08-18 14:50:00,248.99,249.11,248.88,249.11,2973.0,236.1199,236.2337,236.0156,236.2337,2973.0
2021-08-18 15:00:00,249.04,249.05,248.79,248.81,5132.0,236.1673,236.1768,235.9302,235.9492,5132.0
2021-08-18 15:10:00,248.71,248.94,248.71,248.87,16984.0,235.8543,236.0725,235.8543,236.0061,16984.0
2021-08-18 15:20:00,248.89,248.91,248.37,248.38,13104.0,236.025,236.044,235.5319,235.5414,13104.0
2021-08-18 15:30:00,248.32,248.33,247.87,248.04,15071.0,235.4845,235.494,235.0578,235.219,15071.0
2021-08-18 15:40:00,248.05,248.29,247.6,247.6,21972.0,235.2285,235.4561,234.8017,234.8017,21972.0
2021-08-18 15:50:00,247.55,247.55,246.84,247.03,47564.0,234.7543,234.7543,234.081,234.2612,47564.0
2021-08-19 09:30:00,245.27,246.24,245.14,245.92,12876.0,232.5922,233.512,232.4689,233.2086,12876.0
2021-08-19 09:40:00,245.91,246.65,245.64,246.23,20872.0,233.1991,233.9008,232.943,233.5025,20872.0
2021-08-19 09:50:00,246.13,246.7,246.13,246.7,7895.0,233.4077,233.9482,233.4077,233.9482,7895.0
2021-08-19 10:00:00,246.66,247.03,246.66,246.92,9277.0,233.9103,234.2612,233.9103,234.1569,9277.0
2021-08-19 10:10:00,247.01,247.3,246.83,247.22,9225.0,234.2422,234.5172,234.0715,234.4414,9225.0
2021-08-19 10:20:00,247.21,247.25,246.79,246.86,4737.0,234.4319,234.4698,234.0336,234.1,4737.0
2021-08-19 10:30:00,246.9,246.9,246.15,246.15,7713.0,234.1379,234.1379,233.4267,233.4267,7713.0
2021-08-19 10:40:00,246.05,246.22,245.91,245.91,7684.0,233.3318,233.493,233.1991,233.1991,7684.0
2021-08-19 10:50:00,245.98,246.96,245.97,246.96,12621.0,233.2655,234.1948,233.256,234.1948,12621.0
2021-08-19 11:00:00,246.95,246.96,246.62,246.62,5439.0,234.1853,234.1948,233.8724,233.8724,5439.0
2021-08-19 11:10:00,246.62,247.03,246.62,247.03,6822.0,233.8724,234.2612,233.8724,234.2612,6822.0
2021-08-19 11:20:00,246.99,247.02,246.61,246.66,6794.0,234.2232,234.2517,233.8629,233.9103,6794.0
2021-08-19 11:30:00,246.71,247.0,246.65,246.85,92397.0,233.9577,234.2327,233.9008,234.0905,92397.0
2021-08-19 11:40:00,246.85,247.64,246.85,247.58,25582.0,234.0905,234.8397,234.0905,234.7828,25582.0
2021-08-19 11:50:00,247.6,247.8,247.55,247.67,30139.0,234.8017,234.9914,234.7543,234.8681,30139.0
2021-08-19 12:00:00,247.67,247.86,247.28,247.28,27075.0,234.8681,235.0483,234.4983,234.4983,27075.0
2021-08-19 12:10:00,247.29,247.55,247.28,247.31,19614.0,234.5077,234.7543,234.4983,234.5267,19614.0
2021-08-19 12:20:00,247.32,247.48,247.21,247.35,18975.0,234.5362,234.6879,234.4319,234.5646,18975.0
2021-08-19 12:30:00,247.36,247.61,247.28,247.58,15092.0,234.5741,234.8112,234.4983,234.7828,15092.0
2021-08-19 12:40:00,247.58,247.68,247.49,247.53,14578.0,234.7828,234.8776,234.6974,234.7353,14578.0
2021-08-19 12:50:00,247.58,247.74,247.55,247.67,5863.0,234.7828,234.9345,234.7543,234.8681,5863.0
2021-08-19 13:00:00,247.66,247.68,247.17,247.2,8609.0,234.8586,234.8776,234.3939,234.4224,8609.0
2021-08-19 13:10:00,247.25,247.35,247.25,247.27,4700.0,234.4698,234.5646,234.4698,234.4888,4700.0
2021-08-19 13:20:00,247.23,247.35,246.92,246.92,2800.0,234.4508,234.5646,234.1569,234.1569,2800.0
2021-08-19 13:30:00,246.94,246.95,246.74,246.95,9319.0,234.1758,234.1853,233.9862,234.1853,9319.0
2021-08-19 13:40:00,246.94,247.23,246.94,247.06,10851.0,234.1758,234.4508,234.1758,234.2896,10851.0
2021-08-19 13:50:00,247.13,247.14,246.62,246.62,6566.0,234.356,234.3655,233.8724,233.8724,6566.0
2021-08-19 14:00:00,246.59,246.8,246.35,246.46,13257.0,233.8439,234.0431,233.6163,233.7206,13257.0
2021-08-19 14:10:00,246.47,246.62,246.35,246.52,4362.0,233.7301,233.8724,233.6163,233.7775,4362.0
2021-08-19 14:20:00,246.51,246.83,246.14,246.15,6582.0,233.7681,234.0715,233.4172,233.4267,6582.0
2021-08-19 14:30:00,246.13,246.54,245.78,246.42,13796.0,233.4077,233.7965,233.0758,233.6827,13796.0
2021-08-19 14:40:00,246.3,246.5,246.19,246.44,10178.0,233.5689,233.7586,233.4646,233.7017,10178.0
2021-08-19 14:50:00,246.32,247.01,246.13,246.94,14510.0,233.5879,234.2422,233.4077,234.1758,14510.0
2021-08-19 15:00:00,246.98,247.39,246.98,247.34,5515.0,234.2138,234.6026,234.2138,234.5552,5515.0
2021-08-19 15:10:00,247.38,247.42,247.15,247.37,5812.0,234.5931,234.631,234.375,234.5836,5812.0
2021-08-19 15:20:00,247.44,247.66,247.44,247.66,4490.0,234.65,234.8586,234.65,234.8586,4490.0
2021-08-19 15:30:00,247.66,247.72,247.31,247.31,4200.0,234.8586,234.9155,234.5267,234.5267,4200.0
2021-08-19 15:40:00,247.31,247.31,246.87,246.96,5100.0,234.5267,234.5267,234.1095,234.1948,5100.0
2021-08-19 15:50:00,247.05,247.27,246.78,247.05,24392.0,234.2801,234.4888,234.0241,234.2801,24392.0
2021-08-20 09:30:00,247.44,247.77,247.0,247.72,8561.0,234.65,234.9629,234.2327,234.9155,8561.0
2021-08-20 09:40:00,247.67,248.18,247.58,248.18,12883.0,234.8681,235.3517,234.7828,235.3517,12883.0
2021-08-20 09:50:00,248.07,248.3,248.05,248.2,5665.0,235.2474,235.4655,235.2285,235.3707,5665.0
2021-08-20 10:00:00,248.18,248.58,248.16,248.58,4128.0,235.3517,235.7311,235.3328,235.7311,4128.0
2021-08-20 10:10:00,248.55,248.63,248.27,248.61,3735.0,235.7026,235.7785,235.4371,235.7595,3735.0
2021-08-20 10:20:00,248.74,248.82,248.53,248.61,5832.0,235.8828,235.9587,235.6836,235.7595,5832.0
2021-08-20 10:30:00,248.63,248.83,248.59,248.65,43744.0,235.7785,235.9681,235.7405,235.7974,43744.0
2021-08-20 10:40:00,248.68,248.68,248.52,248.56,29126.0,235.8259,235.8259,235.6742,235.7121,29126.0
2021-08-20 10:50:00,248.6,248.66,248.42,248.46,27328.0,235.75,235.8069,235.5793,235.6173,27328.0
2021-08-20 11:00:00,248.44,248.56,248.37,248.54,3534.0,235.5983,235.7121,235.5319,235.6931,3534.0
2021-08-20 11:10:00,248.58,248.67,248.52,248.53,4546.0,235.7311,235.8164,235.6742,235.6836,4546.0
2021-08-20 11:20:00,248.62,248.65,248.49,248.49,2000.0,235.769,235.7974,235.6457,235.6457,2000.0
2021-08-20 11:30:00,248.59,248.8,248.53,248.53,3350.0,235.7405,235.9397,235.6836,235.6836,3350.0
2021-08-20 11:40:00,248.56,248.58,248.47,248.51,1625.0,235.7121,235.7311,235.6267,235.6647,1625.0
2021-08-20 11:50:00,248.52,248.57,248.36,248.53,5055.0,235.6742,235.7216,235.5224,235.6836,5055.0
2021-08-20 12:00:00,248.7,248.81,248.66,248.66,13574.0,235.8449,235.9492,235.8069,235.8069,13574.0
2021-08-20 12:10:00,248.64,248.72,248.53,248.65,6733.0,235.788,235.8638,235.6836,235.7974,6733.0
2021-08-20 12:20:00,248.69,248.99,248.66,248.98,4316.0,235.8354,236.1199,235.8069,236.1104,4316.0
2021-08-20 12:30:00,249.06,249.06,249.04,249.04,1550.0,236.1863,236.1863,236.1673,236.1673,1550.0
2021-08-20 12:40:00,249.04,249.19,249.04,249.19,2521.0,236.1673,236.3095,236.1673,236.3095,2521.0
2021-08-20 12:50:00,249.16,249.22,249.08,249.08,2019.0,236.2811,236.338,236.2052,236.2052,2019.0
2021-08-20 13:00:00,249.15,249.17,249.11,249.15,1640.0,236.2716,236.2906,236.2337,236.2716,1640.0
2021-08-20 13:10:00,249.14,249.23,249.14,249.2,2695.0,236.2621,236.3475,236.2621,236.319,2695.0
2021-08-20 13:20:00,249.19,249.22,249.09,249.09,2084.0,236.3095,236.338,236.2147,236.2147,2084.0
2021-08-20 13:30:00,249.09,249.13,248.92,248.93,7168.0,236.2147,236.2526,236.0535,236.063,7168.0
2021-08-20 13:40:00,248.89,248.98,248.86,248.86,663.0,236.025,236.1104,235.9966,235.9966,663.0
2021-08-20 13:50:00,248.85,248.93,248.82,248.82,2512.0,235.9871,236.063,235.9587,235.9587,2512.0
2021-08-20 14:00:00,248.86,249.04,248.86,249.04,1340.0,235.9966,236.1673,235.9966,236.1673,1340.0
2021-08-20 14:10:00,249.06,249.06,248.93,249.03,942.0,236.1863,236.1863,236.063,236.1578,942.0
2021-08-20 14:20:00,248.88,248.88,248.72,248.79,1256.0,236.0156,236.0156,235.8638,235.9302,1256.0
2021-08-20 14:30:00,248.73,248.81,248.72,248.79,2902.0,235.8733,235.9492,235.8638,235.9302,2902.0
2021-08-20 14:40:00,248.83,248.83,248.69,248.69,686.0,235.9681,235.9681,235.8354,235.8354,686.0
2021-08-20 14:50:00,248.77,248.82,248.77,248.82,200.0,235.9112,235.9587,235.9112,235.9587,200.0
2021-08-20 15:00:00,248.84,248.94,248.84,248.91,3759.0,235.9776,236.0725,235.9776,236.044,3759.0
2021-08-20 15:10:00,248.91,249.06,248.9,249.02,3063.0,236.044,236.1863,236.0345,236.1483,3063.0
2021-08-20 15:20:00,248.99,249.17,248.99,249.17,2076.0,236.1199,236.2906,236.1199,236.2906,2076.0
2021-08-20 15:30:00,249.12,249.25,249.06,249.2,4320.0,236.2432,236.3664,236.1863,236.319,4320.0
2021-08-20 15:40:00,249.23,249.31,249.17,249.22,6831.0,236.3475,236.4233,236.2906,236.338,6831.0
2021-08-20 15:50:00,249.23,249.32,249.11,249.11,13843.0,236.3475,236.4328,236.2337,236.2337,13843.0
2021-08-23 09:30:00,250.09,250.79,250.09,250.74,40696.0,237.163,237.8268,237.163,237.7794,40696.0
2021-08-23 09:40:00,250.78,250.87,250.68,250.81,9625.0,237.8173,237.9027,237.7225,237.8458,9625.0
2021-08-23 09:50:00,250.82,250.93,250.77,250.9,4922.0,237.8553,237.9596,237.8079,237.9311,4922.0
2021-08-23 10:00:00,250.81,251.17,250.8,251.15,57219.0,237.8458,238.1872,237.8363,238.1682,57219.0
2021-08-23 10:10:00,251.13,251.32,251.12,251.32,21843.0,238.1493,238.3294,238.1398,238.3294,21843.0
2021-08-23 10:20:00,251.31,251.42,251.21,251.22,48262.0,238.32,238.4243,238.2251,238.2346,48262.0
2021-08-23 10:30:00,251.23,251.35,251.13,251.34,83688.0,238.2441,238.3579,238.1493,238.3484,83688.0
2021-08-23 10:40:00,251.34,251.38,251.27,251.38,13626.0,238.3484,238.3863,238.282,238.3863,13626.0
2021-08-23 10:50:00,251.38,251.45,251.37,251.39,4079.0,238.3863,238.4527,238.3768,238.3958,4079.0
2021-08-23 11:00:00,251.43,251.54,251.43,251.54,4912.0,238.4337,238.5381,238.4337,238.5381,4912.0
2021-08-23 11:10:00,251.56,251.64,251.54,251.56,7874.0,238.557,238.6329,238.5381,238.557,7874.0
2021-08-23 11:20:00,251.53,251.55,251.47,251.54,6605.0,238.5286,238.5475,238.4717,238.5381,6605.0
2021-08-23 11:30:00,251.51,251.62,251.5,251.59,9410.0,238.5096,238.6139,238.5001,238.5855,9410.0
2021-08-23 11:40:00,251.62,251.64,251.59,251.59,5307.0,238.6139,238.6329,238.5855,238.5855,5307.0
2021-08-23 11:50:00,251.59,251.75,251.59,251.7,11930.0,238.5855,238.7372,238.5855,238.6898,11930.0
2021-08-23 12:00:00,251.7,251.79,251.69,251.77,15037.0,238.6898,238.7751,238.6803,238.7562,15037.0
2021-08-23 12:10:00,251.79,251.79,251.7,251.7,11292.0,238.7751,238.7751,238.6898,238.6898,11292.0
2021-08-23 12:20:00,251.72,251.75,251.72,251.75,800.0,238.7088,238.7372,238.7088,238.7372,800.0
2021-08-23 12:30:00,251.79,251.82,251.76,251.76,1000.0,238.7751,238.8036,238.7467,238.7467,1000.0
2021-08-23 12:40:00,251.87,251.87,251.81,251.81,735.0,238.851,238.851,238.7941,238.7941,735.0
2021-08-23 12:50:00,251.69,251.8,251.69,251.77,2720.0,238.6803,238.7846,238.6803,238.7562,2720.0
2021-08-23 13:00:00,251.93,251.96,251.91,251.95,3350.0,238.9079,238.9364,238.8889,238.9269,3350.0
2021-08-23 13:10:00,251.96,251.98,251.94,251.94,750.0,238.9364,238.9553,238.9174,238.9174,750.0
2021-08-23 13:20:00,251.87,251.87,251.66,251.73,7454.0,238.851,238.851,238.6519,238.7182,7454.0
2021-08-23 13:30:00,251.72,251.81,251.57,251.59,6682.0,238.7088,238.7941,238.5665,238.5855,6682.0
2021-08-23 13:40:00,251.59,251.74,251.59,251.74,2870.0,238.5855,238.7277,238.5855,238.7277,2870.0
2021-08-23 13:50:00,251.76,251.77,251.7,251.7,1700.0,238.7467,238.7562,238.6898,238.6898,1700.0
2021-08-23 14:00:00,251.72,251.84,251.72,251.83,1781.0,238.7088,238.8226,238.7088,238.8131,1781.0
2021-08-23 14:10:00,251.84,251.87,251.7,251.71,4343.0,238.8226,238.851,238.6898,238.6993,4343.0
2021-08-23 14:20:00,251.83,251.83,251.72,251.73,2295.0,238.8131,238.8131,238.7088,238.7182,2295.0
2021-08-23 14:30:00,251.73,251.83,251.73,251.83,4144.0,238.7182,238.8131,238.7182,238.8131,4144.0
2021-08-23 14:40:00,251.85,251.86,251.81,251.85,2480.0,238.832,238.8415,238.7941,238.832,2480.0
2021-08-23 14:50:00,251.9,251.93,251.9,251.92,1159.0,238.8795,238.9079,238.8795,238.8984,1159.0
2021-08-23 15:00:00,251.88,251.91,251.84,251.84,1708.0,238.8605,238.8889,238.8226,238.8226,1708.0
2021-08-23 15:10:00,251.81,251.81,251.73,251.73,4577.0,238.7941,238.7941,238.7182,238.7182,4577.0
2021-08-23 15:20:00,251.71,251.8,251.66,251.79,6325.0,238.6993,238.7846,238.6519,238.7751,6325.0
2021-08-23 15:30:00,251.8,251.89,251.74,251.74,7710.0,238.7846,238.87,238.7277,238.7277,7710.0
2021-08-23 15:40:00,251.75,251.78,251.63,251.74,15099.0,238.7372,238.7657,238.6234,238.7277,15099.0
2021-08-23 15:50:00,251.71,251.79,251.44,251.48,24676.0,238.6993,238.7751,238.4432,238.4812,24676.0
2021-08-24 09:30:00,252.04,252.11,251.85,252.01,13233.0,239.0122,239.0786,238.832,238.9838,13233.0
2021-08-24 09:40:00,252.1,252.23,251.99,252.16,8407.0,239.0691,239.1924,238.9648,239.126,8407.0
2021-08-24 09:50:00,252.15,252.24,252.11,252.19,3429.0,239.1165,239.2019,239.0786,239.1545,3429.0
2021-08-24 10:00:00,252.12,252.21,252.02,252.13,5410.0,239.0881,239.1734,238.9933,239.0976,5410.0
2021-08-24 10:10:00,252.14,252.3,252.14,252.29,1500.0,239.107,239.2588,239.107,239.2493,1500.0
2021-08-24 10:20:00,252.31,252.31,252.25,252.3,1054.0,239.2683,239.2683,239.2114,239.2588,1054.0
2021-08-24 10:30:00,252.3,252.36,252.21,252.33,14550.0,239.2588,239.3157,239.1734,239.2872,14550.0
2021-08-24 10:40:00,252.34,252.34,252.28,252.33,9249.0,239.2967,239.2967,239.2398,239.2872,9249.0
2021-08-24 10:50:00,252.36,252.37,252.24,252.24,7000.0,239.3157,239.3252,239.2019,239.2019,7000.0
2021-08-24 11:00:00,252.29,252.33,252.22,252.31,5518.0,239.2493,239.2872,239.1829,239.2683,5518.0
2021-08-24 11:10:00,252.32,252.41,252.29,252.37,4093.0,239.2777,239.3631,239.2493,239.3252,4093.0
2021-08-24 11:20:00,252.34,252.39,252.2,252.21,1400.0,239.2967,239.3441,239.1639,239.1734,1400.0
2021-08-24 11:30:00,252.14,252.18,252.07,252.15,1840.0,239.107,239.145,239.0407,239.1165,1840.0
2021-08-24 11:40:00,252.14,252.19,252.09,252.12,2821.0,239.107,239.1545,239.0596,239.0881,2821.0
2021-08-24 11:50:00,252.14,252.22,252.14,252.2,995.0,239.107,239.1829,239.107,239.1639,995.0
2021-08-24 12:00:00,252.17,252.18,252.11,252.16,800.0,239.1355,239.145,239.0786,239.126,800.0
2021-08-24 12:10:00,252.15,252.15,252.09,252.09,401.0,239.1165,239.1165,239.0596,239.0596,401.0
2021-08-24 12:20:00,252.09,252.09,252.03,252.05,17700.0,239.0596,239.0596,239.0027,239.0217,17700.0
2021-08-24 12:30:00,252.05,252.15,252.0,252.12,13521.0,239.0217,239.1165,238.9743,239.0881,13521.0
2021-08-24 12:40:00,252.13,252.2,252.1,252.16,18763.0,239.0976,239.1639,239.0691,239.126,18763.0
2021-08-24 12:50:00,252.17,252.18,252.14,252.18,15694.0,239.1355,239.145,239.107,239.145,15694.0
2021-08-24 13:00:00,252.19,252.24,252.16,252.22,25553.0,239.1545,239.2019,239.126,239.1829,25553.0
2021-08-24 13:10:00,252.22,252.25,252.2,252.22,7204.0,239.1829,239.2114,239.1639,239.1829,7204.0
2021-08-24 13:20:00,252.23,252.23,252.18,252.22,8101.0,239.1924,239.1924,239.145,239.1829,8101.0
2021-08-24 13:30:00,252.23,252.34,252.23,252.33,9236.0,239.1924,239.2967,239.1924,239.2872,9236.0
2021-08-24 13:40:00,252.33,252.39,252.33,252.36,11904.0,239.2872,239.3441,239.2872,239.3157,11904.0
2021-08-24 13:50:00,252.36,252.43,252.32,252.38,11317.0,239.3157,239.3821,239.2777,239.3346,11317.0
2021-08-24 14:00:00,252.38,252.43,252.37,252.41,18400.0,239.3346,239.3821,239.3252,239.3631,18400.0
2021-08-24 14:10:00,252.41,252.45,252.41,252.43,10911.0,239.3631,239.401,239.3631,239.3821,10911.0
2021-08-24 14:20:00,252.43,252.43,252.38,252.38,13534.0,239.3821,239.3821,239.3346,239.3346,13534.0
2021-08-24 14:30:00,252.39,252.46,252.38,252.4,8556.0,239.3441,239.4105,239.3346,239.3536,8556.0
2021-08-24 14:40:00,252.4,252.5,252.4,252.5,9929.0,239.3536,239.4484,239.3536,239.4484,9929.0
2021-08-24 14:50:00,252.5,252.52,252.47,252.5,44494.0,239.4484,239.4674,239.42,239.4484,44494.0
2021-08-24 15:00:00,252.5,252.53,252.42,252.44,29893.0,239.4484,239.4769,239.3726,239.3915,29893.0
2021-08-24 15:10:00,252.44,252.53,252.44,252.49,48632.0,239.3915,239.4769,239.3915,239.439,48632.0
2021-08-24 15:20:00,252.48,252.49,252.43,252.48,29154.0,239.4295,239.439,239.3821,239.4295,29154.0
2021-08-24 15:30:00,252.48,252.48,252.31,252.31,14336.0,239.4295,239.4295,239.2683,239.2683,14336.0
2021-08-24 15:40:00,252.32,252.32,252.21,252.21,6703.0,239.2777,239.2777,239.1734,239.1734,6703.0
2021-08-24 15:50:00,252.2,252.23,252.09,252.21,13770.0,239.1639,239.1924,239.0596,239.1734,13770.0
2021-08-25 09:30:00,252.37,252.37,252.1,252.32,10225.0,239.3252,239.3252,239.0691,239.2777,10225.0
2021-08-25 09:40:00,252.31,252.34,252.22,252.33,4038.0,239.2683,239.2967,239.1829,239.2872,4038.0
2021-08-25 09:50:00,252.39,252.46,252.29,252.45,2333.0,239.3441,239.4105,239.2493,239.401,2333.0
2021-08-25 10:00:00,252.52,252.52,252.4,252.42,13752.0,239.4674,239.4674,239.3536,239.3726,13752.0
2021-08-25 10:10:00,252.48,252.59,252.45,252.57,1371.0,239.4295,239.5338,239.401,239.5148,1371.0
2021-08-25 10:20:00,252.55,252.6,252.46,252.46,2431.0,239.4959,239.5433,239.4105,239.4105,2431.0
2021-08-25 10:30:00,252.45,252.54,252.36,252.53,4855.0,239.401,239.4864,239.3157,239.4769,4855.0
2021-08-25 10:40:00,252.51,252.59,252.49,252.49,5103.0,239.4579,239.5338,239.439,239.439,5103.0
2021-08-25 10:50:00,252.51,252.6,252.48,252.56,2232.0,239.4579,239.5433,239.4295,239.5053,2232.0
2021-08-25 11:00:00,252.56,252.66,252.53,252.66,3435.0,239.5053,239.6002,239.4769,239.6002,3435.0
2021-08-25 11:10:00,252.63,252.72,252.63,252.66,2442.0,239.5717,239.6571,239.5717,239.6002,2442.0
2021-08-25 11:20:00,252.68,252.81,252.66,252.81,2856.0,239.6191,239.7424,239.6002,239.7424,2856.0
2021-08-25 11:30:00,252.8,252.85,252.78,252.78,3401.0,239.7329,239.7803,239.714,239.714,3401.0
2021-08-25 11:40:00,252.82,252.93,252.81,252.9,1490.0,239.7519,239.8562,239.7424,239.8278,1490.0
2021-08-25 11:50:00,252.96,252.99,252.94,252.99,3700.0,239.8847,239.9131,239.8657,239.9131,3700.0
2021-08-25 12:00:00,252.99,253.0,252.94,252.99,819.0,239.9131,239.9226,239.8657,239.9131,819.0
2021-08-25 12:10:00,253.05,253.07,252.97,252.99,1638.0,239.97,239.989,239.8941,239.9131,1638.0
2021-08-25 12:20:00,253.01,253.08,252.99,253.03,1822.0,239.9321,239.9985,239.9131,239.951,1822.0
2021-08-25 12:30:00,253.07,253.07,253.03,253.04,636.0,239.989,239.989,239.951,239.9605,636.0
2021-08-25 12:40:00,253.02,253.02,252.99,253.01,539.0,239.9416,239.9416,239.9131,239.9321,539.0
2021-08-25 12:50:00,252.98,253.12,252.98,253.1,1808.0,239.9036,240.0364,239.9036,240.0174,1808.0
2021-08-25 13:00:00,253.05,253.05,253.02,253.02,1561.0,239.97,239.97,239.9416,239.9416,1561.0
2021-08-25 13:10:00,253.03,253.06,253.02,253.06,4665.0,239.951,239.9795,239.9416,239.9795,4665.0
2021-08-25 13:20:00,253.05,253.06,252.96,252.97,3637.0,239.97,239.9795,239.8847,239.8941,3637.0
2021-08-25 13:30:00,252.98,253.03,252.98,253.02,4127.0,239.9036,239.951,239.9036,239.9416,4127.0
2021-08-25 13:40:00,253.0,253.07,253.0,253.02,2368.0,239.9226,239.989,239.9226,239.9416,2368.0
2021-08-25 13:50:00,253.01,253.01,252.96,252.98,1305.0,239.9321,239.9321,239.8847,239.9036,1305.0
2021-08-25 14:00:00,252.99,253.09,252.95,253.08,7007.0,239.9131,240.0079,239.8752,239.9985,7007.0
2021-08-25 14:10:00,253.04,253.07,253.0,253.01,3102.0,239.9605,239.989,239.9226,239.9321,3102.0
2021-08-25 14:20:00,253.01,253.05,252.94,253.05,1888.0,239.9321,239.97,239.8657,239.97,1888.0
2021-08-25 14:30:00,253.05,253.05,252.91,252.91,2000.0,239.97,239.97,239.8372,239.8372,2000.0
2021-08-25 14:40:00,252.9,253.0,252.9,252.98,1652.0,239.8278,239.9226,239.8278,239.9036,1652.0
2021-08-25 14:50:00,252.97,253.03,252.96,253.0,1927.0,239.8941,239.951,239.8847,239.9226,1927.0
2021-08-25 15:00:00,252.99,253.01,252.94,252.96,1446.0,239.9131,239.9321,239.8657,239.8847,1446.0
2021-08-25 15:10:00,252.96,252.97,252.81,252.83,3013.0,239.8847,239.8941,239.7424,239.7614,3013.0
2021-08-25 15:20:00,252.85,252.94,252.84,252.92,1606.0,239.7803,239.8657,239.7709,239.8467,1606.0
2021-08-25 15:30:00,252.92,253.06,252.92,252.99,5943.0,239.8467,239.9795,239.8467,239.9131,5943.0
2021-08-25 15:40:00,252.97,253.16,252.91,252.96,19011.0,239.8941,240.0743,239.8372,239.8847,19011.0
2021-08-25 15:50:00,252.97,253.03,252.81,252.81,24635.0,239.8941,239.951,239.7424,239.7424,24635.0
2021-08-26 09:30:00,252.78,252.87,252.54,252.71,11149.0,239.714,239.7993,239.4864,239.6476,11149.0
2021-08-26 09:40:00,252.63,252.88,252.62,252.8,5081.0,239.5717,239.8088,239.5622,239.7329,5081.0
2021-08-26 09:50:00,252.72,252.77,252.64,252.64,3369.0,239.6571,239.7045,239.5812,239.5812,3369.0
2021-08-26 10:00:00,252.6,252.73,252.59,252.73,4996.0,239.5433,239.6666,239.5338,239.6666,4996.0
2021-08-26 10:10:00,252.75,252.76,252.63,252.7,1200.0,239.6855,239.695,239.5717,239.6381,1200.0
2021-08-26 10:20:00,252.66,252.69,251.68,252.16,14729.0,239.6002,239.6286,238.6708,239.126,14729.0
2021-08-26 10:30:00,252.19,252.36,251.95,251.96,5658.0,239.1545,239.3157,238.9269,238.9364,5658.0
2021-08-26 10:40:00,251.97,251.97,251.65,251.72,2867.0,238.9458,238.9458,238.6424,238.7088,2867.0
2021-08-26 10:50:00,251.8,251.83,251.47,251.71,8534.0,238.7846,238.8131,238.4717,238.6993,8534.0
2021-08-26 11:00:00,251.61,251.78,251.3,251.78,5047.0,238.6044,238.7657,238.3105,238.7657,5047.0
2021-08-26 11:10:00,251.88,252.11,251.88,252.09,9671.0,238.8605,239.0786,238.8605,239.0596,9671.0
2021-08-26 11:20:00,252.14,252.27,252.05,252.14,8848.0,239.107,239.2303,239.0217,239.107,8848.0
2021-08-26 11:30:00,252.02,252.14,251.94,252.14,3647.0,238.9933,239.107,238.9174,239.107,3647.0
2021-08-26 11:40:00,252.27,252.27,251.93,251.96,4261.0,239.2303,239.2303,238.9079,238.9364,4261.0
2021-08-26 11:50:00,251.94,252.13,251.94,252.11,2500.0,238.9174,239.0976,238.9174,239.0786,2500.0
2021-08-26 12:00:00,252.35,252.38,252.31,252.33,1900.0,239.3062,239.3346,239.2683,239.2872,1900.0
2021-08-26 12:10:00,252.37,252.39,252.33,252.39,1305.0,239.3252,239.3441,239.2872,239.3441,1305.0
2021-08-26 12:20:00,252.38,252.39,252.33,252.33,700.0,239.3346,239.3441,239.2872,239.2872,700.0
2021-08-26 12:30:00,252.35,252.42,252.24,252.33,2174.0,239.3062,239.3726,239.2019,239.2872,2174.0
2021-08-26 12:40:00,252.3,252.31,252.27,252.27,1060.0,239.2588,239.2683,239.2303,239.2303,1060.0
2021-08-26 12:50:00,252.27,252.28,252.13,252.14,6081.0,239.2303,239.2398,239.0976,239.107,6081.0
2021-08-26 13:00:00,252.2,252.26,252.2,252.26,500.0,239.1639,239.2208,239.1639,239.2208,500.0
2021-08-26 13:10:00,252.25,252.29,252.25,252.28,400.0,239.2114,239.2493,239.2114,239.2398,400.0
2021-08-26 13:20:00,252.21,252.21,251.96,252.04,5752.0,239.1734,239.1734,238.9364,239.0122,5752.0
2021-08-26 13:30:00,252.03,252.19,252.02,252.18,4257.0,239.0027,239.1545,238.9933,239.145,4257.0
2021-08-26 13:40:00,252.18,252.25,252.13,252.14,2754.0,239.145,239.2114,239.0976,239.107,2754.0
2021-08-26 13:50:00,252.12,252.17,252.06,252.1,1800.0,239.0881,239.1355,239.0312,239.0691,1800.0
2021-08-26 14:00:00,252.09,252.09,251.88,251.89,9150.0,239.0596,239.0596,238.8605,238.87,9150.0
2021-08-26 14:10:00,251.73,251.82,251.71,251.75,6697.0,238.7182,238.8036,238.6993,238.7372,6697.0
2021-08-26 14:20:00,251.9,251.9,251.79,251.87,6489.0,238.8795,238.8795,238.7751,238.851,6489.0
2021-08-26 14:30:00,251.83,251.91,251.76,251.88,6417.0,238.8131,238.8889,238.7467,238.8605,6417.0
2021-08-26 14:40:00,251.89,251.89,251.64,251.67,32727.0,238.87,238.87,238.6329,238.6613,32727.0
2021-08-26 14:50:00,251.65,251.72,251.6,251.61,5190.0,238.6424,238.7088,238.595,238.6044,5190.0
2021-08-26 15:00:00,251.54,251.55,251.28,251.32,6803.0,238.5381,238.5475,238.2915,238.3294,6803.0
2021-08-26 15:10:00,251.39,251.67,251.28,251.67,10415.0,238.3958,238.6613,238.2915,238.6613,10415.0
2021-08-26 15:20:00,251.7,251.7,251.47,251.57,5616.0,238.6898,238.6898,238.4717,238.5665,5616.0
2021-08-26 15:30:00,251.6,251.72,251.53,251.53,4444.0,238.595,238.7088,238.5286,238.5286,4444.0
2021-08-26 15:40:00,251.52,251.73,251.36,251.51,5241.0,238.5191,238.7182,238.3674,238.5096,5241.0
2021-08-26 15:50:00,251.54,251.64,251.37,251.38,8098.0,238.5381,238.6329,238.3768,238.3863,8098.0
2021-08-27 09:30:00,251.93,252.2,251.64,252.2,8255.0,238.9079,239.1639,238.6329,239.1639,8255.0
2021-08-27 09:40:00,252.09,252.39,252.05,252.27,3004.0,239.0596,239.3441,239.0217,239.2303,3004.0
2021-08-27 09:50:00,252.25,252.38,252.09,252.27,6127.0,239.2114,239.3346,239.0596,239.2303,6127.0
2021-08-27 10:00:00,252.25,252.88,252.01,252.77,22010.0,239.2114,239.8088,238.9838,239.7045,22010.0
2021-08-27 10:10:00,252.97,253.31,252.97,253.27,8490.0,239.8941,240.2166,239.8941,240.1786,8490.0
2021-08-27 10:20:00,253.41,253.41,253.01,253.11,8589.0,240.3114,240.3114,239.9321,240.0269,8589.0
2021-08-27 10:30:00,253.2,253.21,253.06,253.1,9322.0,240.1123,240.1217,239.9795,240.0174,9322.0
2021-08-27 10:40:00,253.08,253.3,252.98,253.26,4836.0,239.9985,240.2071,239.9036,240.1692,4836.0
2021-08-27 10:50:00,253.32,253.53,253.3,253.43,9560.0,240.2261,240.4252,240.2071,240.3304,9560.0
2021-08-27 11:00:00,253.41,253.51,253.4,253.45,6737.0,240.3114,240.4062,240.3019,240.3493,6737.0
2021-08-27 11:10:00,253.4,253.45,253.29,253.31,142396.0,240.3019,240.3493,240.1976,240.2166,142396.0
2021-08-27 11:20:00,253.41,253.45,253.25,253.25,1636.0,240.3114,240.3493,240.1597,240.1597,1636.0
2021-08-27 11:30:00,253.26,253.46,253.25,253.46,1783.0,240.1692,240.3588,240.1597,240.3588,1783.0
2021-08-27 11:40:00,253.47,253.54,253.45,253.53,2580.0,240.3683,240.4347,240.3493,240.4252,2580.0
2021-08-27 11:50:00,253.47,253.61,253.47,253.6,958.0,240.3683,240.5011,240.3683,240.4916,958.0
2021-08-27 12:00:00,253.61,253.61,253.54,253.55,800.0,240.5011,240.5011,240.4347,240.4442,800.0
2021-08-27 12:10:00,253.56,253.59,253.54,253.57,916.0,240.4536,240.4821,240.4347,240.4631,916.0
2021-08-27 12:20:00,253.6,253.67,253.6,253.67,228.0,240.4916,240.558,240.4916,240.558,228.0
2021-08-27 12:30:00,253.69,253.7,253.63,253.68,844.0,240.5769,240.5864,240.52,240.5674,844.0
2021-08-27 12:40:00,253.68,253.69,253.68,253.69,600.0,240.5674,240.5769,240.5674,240.5769,600.0
2021-08-27 12:50:00,253.67,253.74,253.63,253.73,2769.0,240.558,240.6243,240.52,240.6149,2769.0
2021-08-27 13:00:00,253.72,253.83,253.72,253.82,2345.0,240.6054,240.7097,240.6054,240.7002,2345.0
2021-08-27 13:10:00,253.81,253.82,253.76,253.76,1010.0,240.6907,240.7002,240.6433,240.6433,1010.0
2021-08-27 13:20:00,253.86,253.89,253.84,253.84,1602.0,240.7381,240.7666,240.7192,240.7192,1602.0
2021-08-27 13:30:00,253.84,253.89,253.84,253.88,1377.0,240.7192,240.7666,240.7192,240.7571,1377.0
2021-08-27 13:40:00,253.88,253.88,253.78,253.79,6999.0,240.7571,240.7571,240.6623,240.6718,6999.0
2021-08-27 13:50:00,253.77,253.85,253.77,253.85,1498.0,240.6528,240.7287,240.6528,240.7287,1498.0
2021-08-27 14:00:00,253.81,253.81,253.65,253.65,1563.0,240.6907,240.6907,240.539,240.539,1563.0
2021-08-27 14:10:00,253.7,253.73,253.67,253.67,2366.0,240.5864,240.6149,240.558,240.558,2366.0
2021-08-27 14:20:00,253.7,253.75,253.66,253.75,2554.0,240.5864,240.6338,240.5485,240.6338,2554.0
2021-08-27 14:30:00,253.77,253.78,253.76,253.76,2445.0,240.6528,240.6623,240.6433,240.6433,2445.0
2021-08-27 14:40:00,253.72,253.76,253.69,253.74,3219.0,240.6054,240.6433,240.5769,240.6243,3219.0
2021-08-27 14:50:00,253.74,253.76,253.7,253.76,4586.0,240.6243,240.6433,240.5864,240.6433,4586.0
2021-08-27 15:00:00,253.8,253.82,253.76,253.82,2685.0,240.6812,240.7002,240.6433,240.7002,2685.0
2021-08-27 15:10:00,253.81,253.9,253.8,253.89,5435.0,240.6907,240.7761,240.6812,240.7666,5435.0
2021-08-27 15:20:00,253.88,253.93,253.84,253.84,1884.0,240.7571,240.8045,240.7192,240.7192,1884.0
2021-08-27 15:30:00,253.83,253.83,253.75,253.76,5791.0,240.7097,240.7097,240.6338,240.6433,5791.0
2021-08-27 15:40:00,253.75,253.95,253.73,253.8,8652.0,240.6338,240.8235,240.6149,240.6812,8652.0
2021-08-27 15:50:00,253.82,253.91,253.64,253.71,16954.0,240.7002,240.7856,240.5295,240.5959,16954.0
2021-08-30 09:30:00,254.26,254.3,254.06,254.22,10738.0,241.1175,241.1554,240.9278,241.0795,10738.0
2021-08-30 09:40:00,253.99,254.12,253.91,254.08,2505.0,240.8614,240.9847,240.7856,240.9468,2505.0
2021-08-30 09:50:00,254.07,254.38,254.03,254.37,4054.0,240.9373,241.2313,240.8994,241.2218,4054.0
2021-08-30 10:00:00,254.26,254.46,254.26,254.41,14080.0,241.1175,241.3071,241.1175,241.2597,14080.0
2021-08-30 10:10:00,254.42,254.54,254.32,254.54,33618.0,241.2692,241.383,241.1744,241.383,33618.0
2021-08-30 10:20:00,254.56,254.8,254.55,254.77,10204.0,241.402,241.6296,241.3925,241.6011,10204.0
2021-08-30 10:30:00,254.8,254.95,254.75,254.95,3636.0,241.6296,241.7718,241.5821,241.7718,3636.0
2021-08-30 10:40:00,254.97,255.08,254.93,255.08,2928.0,241.7908,241.8951,241.7528,241.8951,2928.0
2021-08-30 10:50:00,255.07,255.14,255.03,255.1,13920.0,241.8856,241.952,241.8477,241.914,13920.0
2021-08-30 11:00:00,255.05,255.15,255.04,255.12,2816.0,241.8666,241.9615,241.8571,241.933,2816.0
2021-08-30 11:10:00,255.15,255.24,255.05,255.05,2790.0,241.9615,242.0468,241.8666,241.8666,2790.0
2021-08-30 11:20:00,255.03,255.1,254.99,255.02,2772.0,241.8477,241.914,241.8097,241.8382,2772.0
2021-08-30 11:30:00,255.06,255.19,255.06,255.12,96779.0,241.8761,241.9994,241.8761,241.933,96779.0
2021-08-30 11:40:00,255.11,255.15,255.08,255.15,12024.0,241.9235,241.9615,241.8951,241.9615,12024.0
2021-08-30 11:50:00,255.16,255.22,255.16,255.2,1150.0,241.9709,242.0278,241.9709,242.0089,1150.0
2021-08-30 12:00:00,255.19,255.2,255.08,255.08,2890.0,241.9994,242.0089,241.8951,241.8951,2890.0
2021-08-30 12:10:00,255.09,255.13,254.98,254.99,2616.0,241.9046,241.9425,241.8003,241.8097,2616.0
2021-08-30 12:20:00,255.0,255.01,254.94,254.96,2064.0,241.8192,241.8287,241.7623,241.7813,2064.0
2021-08-30 12:30:00,254.98,255.05,254.94,255.05,7295.0,241.8003,241.8666,241.7623,241.8666,7295.0
2021-08-30 12:40:00,255.06,255.06,255.01,255.04,1441.0,241.8761,241.8761,241.8287,241.8571,1441.0
2021-08-30 12:50:00,255.02,255.07,255.0,255.07,1946.0,241.8382,241.8856,241.8192,241.8856,1946.0
2021-08-30 13:00:00,255.07,255.1,255.03,255.08,4441.0,241.8856,241.914,241.8477,241.8951,4441.0
2021-08-30 13:10:00,255.1,255.12,255.06,255.06,3229.0,241.914,241.933,241.8761,241.8761,3229.0
2021-08-30 13:20:00,255.06,255.1,255.05,255.05,11414.0,241.8761,241.914,241.8666,241.8666,11414.0
2021-08-30 13:30:00,255.08,255.1,255.04,255.08,5490.0,241.8951,241.914,241.8571,241.8951,5490.0
2021-08-30 13:40:00,255.11,255.18,255.1,255.17,7586.0,241.9235,241.9899,241.914,241.9804,7586.0
2021-08-30 13:50:00,255.18,255.19,255.17,255.18,1100.0,241.9899,241.9994,241.9804,241.9899,1100.0
2021-08-30 14:00:00,255.19,255.19,255.11,255.12,2417.0,241.9994,241.9994,241.9235,241.933,2417.0
2021-08-30 14:10:00,255.11,255.19,255.11,255.17,2357.0,241.9235,241.9994,241.9235,241.9804,2357.0
2021-08-30 14:20:00,255.12,255.12,255.06,255.1,3709.0,241.933,241.933,241.8761,241.914,3709.0
2021-08-30 14:30:00,255.13,255.14,255.07,255.07,12042.0,241.9425,241.952,241.8856,241.8856,12042.0
2021-08-30 14:40:00,255.05,255.12,255.03,255.12,2937.0,241.8666,241.933,241.8477,241.933,2937.0
2021-08-30 14:50:00,255.1,255.19,255.1,255.16,3079.0,241.914,241.9994,241.914,241.9709,3079.0
2021-08-30 15:00:00,255.16,255.21,255.16,255.21,1335.0,241.9709,242.0184,241.9709,242.0184,1335.0
2021-08-30 15:10:00,255.21,255.21,255.11,255.11,3935.0,242.0184,242.0184,241.9235,241.9235,3935.0
2021-08-30 15:20:00,255.12,255.13,255.05,255.09,1769.0,241.933,241.9425,241.8666,241.9046,1769.0
2021-08-30 15:30:00,255.04,255.05,254.95,254.97,6205.0,241.8571,241.8666,241.7718,241.7908,6205.0
2021-08-30 15:40:00,254.97,254.97,254.87,254.94,12100.0,241.7908,241.7908,241.6959,241.7623,12100.0
2021-08-30 15:50:00,254.92,254.93,254.71,254.72,9840.0,241.7434,241.7528,241.5442,241.5537,9840.0
2021-08-31 09:30:00,254.76,254.81,254.29,254.31,16135.0,241.5916,241.639,241.1459,241.1649,16135.0
2021-08-31 09:40:00,254.4,254.43,254.19,254.26,1508.0,241.2502,241.2787,241.0511,241.1175,1508.0
2021-08-31 09:50:00,254.29,254.29,253.93,254.07,3746.0,241.1459,241.1459,240.8045,240.9373,3746.0
2021-08-31 10:00:00,254.04,254.4,254.03,254.4,14553.0,240.9088,241.2502,240.8994,241.2502,14553.0
2021-08-31 10:10:00,254.36,254.45,254.3,254.41,2940.0,241.2123,241.2976,241.1554,241.2597,2940.0
2021-08-31 10:20:00,254.3,254.36,254.14,254.21,5188.0,241.1554,241.2123,241.0037,241.0701,5188.0
2021-08-31 10:30:00,254.27,254.46,254.27,254.33,3781.0,241.127,241.3071,241.127,241.1838,3781.0
2021-08-31 10:40:00,254.48,254.56,254.36,254.56,4879.0,241.3261,241.402,241.2123,241.402,4879.0
2021-08-31 10:50:00,254.43,254.53,254.39,254.52,7364.0,241.2787,241.3735,241.2407,241.364,7364.0
2021-08-31 11:00:00,254.49,254.54,254.3,254.49,4877.0,241.3356,241.383,241.1554,241.3356,4877.0
2021-08-31 11:10:00,254.46,254.67,254.43,254.67,8767.0,241.3071,241.5063,241.2787,241.5063,8767.0
2021-08-31 11:20:00,254.72,254.73,254.55,254.59,3250.0,241.5537,241.5632,241.3925,241.4304,3250.0
2021-08-31 11:30:00,254.6,254.7,254.58,254.66,2498.0,241.4399,241.5347,241.4209,241.4968,2498.0
2021-08-31 11:40:00,254.71,254.77,254.71,254.77,200.0,241.5442,241.6011,241.5442,241.6011,200.0
2021-08-31 11:50:00,254.74,254.75,254.67,254.69,8191.0,241.5727,241.5821,241.5063,241.5252,8191.0
2021-08-31 12:00:00,254.68,254.68,254.6,254.68,902.0,241.5158,241.5158,241.4399,241.5158,902.0
2021-08-31 12:10:00,254.59,254.63,254.59,254.61,4343.0,241.4304,241.4683,241.4304,241.4494,4343.0
2021-08-31 12:20:00,254.6,254.75,254.59,254.75,11712.0,241.4399,241.5821,241.4304,241.5821,11712.0
2021-08-31 12:30:00,254.72,254.74,254.7,254.73,1730.0,241.5537,241.5727,241.5347,241.5632,1730.0
2021-08-31 12:40:00,254.69,254.75,254.69,254.7,8348.0,241.5252,241.5821,241.5252,241.5347,8348.0
2021-08-31 12:50:00,254.65,254.68,254.62,254.66,2111.0,241.4873,241.5158,241.4589,241.4968,2111.0
2021-08-31 13:00:00,254.68,254.68,254.53,254.54,1525.0,241.5158,241.5158,241.3735,241.383,1525.0
2021-08-31 13:10:00,254.53,254.55,254.4,254.4,10334.0,241.3735,241.3925,241.2502,241.2502,10334.0
2021-08-31 13:20:00,254.41,254.44,254.19,254.3,86136.0,241.2597,241.2882,241.0511,241.1554,86136.0
2021-08-31 13:30:00,254.24,254.3,254.21,254.29,6368.0,241.0985,241.1554,241.0701,241.1459,6368.0
2021-08-31 13:40:00,254.31,254.41,254.29,254.4,6033.0,241.1649,241.2597,241.1459,241.2502,6033.0
2021-08-31 13:50:00,254.41,254.46,254.38,254.46,6039.0,241.2597,241.3071,241.2313,241.3071,6039.0
2021-08-31 14:00:00,254.47,254.48,254.29,254.31,46474.0,241.3166,241.3261,241.1459,241.1649,46474.0
2021-08-31 14:10:00,254.33,254.42,254.29,254.37,6548.0,241.1838,241.2692,241.1459,241.2218,6548.0
2021-08-31 14:20:00,254.36,254.41,254.29,254.32,5233.0,241.2123,241.2597,241.1459,241.1744,5233.0
2021-08-31 14:30:00,254.34,254.43,254.33,254.35,6074.0,241.1933,241.2787,241.1838,241.2028,6074.0
2021-08-31 14:40:00,254.38,254.38,254.17,254.18,16840.0,241.2313,241.2313,241.0321,241.0416,16840.0
2021-08-31 14:50:00,254.24,254.42,254.24,254.42,3967.0,241.0985,241.2692,241.0985,241.2692,3967.0
2021-08-31 15:00:00,254.44,254.44,254.25,254.26,4746.0,241.2882,241.2882,241.108,241.1175,4746.0
2021-08-31 15:10:00,254.25,254.25,254.16,254.2,6716.0,241.108,241.108,241.0226,241.0606,6716.0
2021-08-31 15:20:00,254.16,254.21,254.04,254.09,10485.0,241.0226,241.0701,240.9088,240.9563,10485.0
2021-08-31 15:30:00,254.09,254.25,254.05,254.23,9675.0,240.9563,241.108,240.9183,241.089,9675.0
2021-08-31 15:40:00,254.24,254.38,254.2,254.38,10849.0,241.0985,241.2313,241.0606,241.2313,10849.0
2021-08-31 15:50:00,254.35,254.46,254.13,254.26,68875.0,241.2028,241.3071,240.9942,241.1175,68875.0
2021-09-01 09:30:00,254.94,254.94,254.54,254.75,8545.0,241.7623,241.7623,241.383,241.5821,8545.0
2021-09-01 09:40:00,254.65,254.84,254.56,254.84,6937.0,241.4873,241.6675,241.402,241.6675,6937.0
2021-09-01 09:50:00,254.8,254.85,254.42,254.48,13588.0,241.6296,241.677,241.2692,241.3261,13588.0
2021-09-01 10:00:00,254.7,254.81,254.67,254.81,32908.0,241.5347,241.639,241.5063,241.639,32908.0
2021-09-01 10:10:00,254.77,254.79,254.68,254.68,3667.0,241.6011,241.6201,241.5158,241.5158,3667.0
2021-09-01 10:20:00,254.73,254.77,254.66,254.74,16980.0,241.5632,241.6011,241.4968,241.5727,16980.0
2021-09-01 10:30:00,254.77,254.86,254.7,254.86,6221.0,241.6011,241.6865,241.5347,241.6865,6221.0
2021-09-01 10:40:00,254.86,254.97,254.86,254.93,2219.0,241.6865,241.7908,241.6865,241.7528,2219.0
2021-09-01 10:50:00,254.94,254.96,254.91,254.93,1872.0,241.7623,241.7813,241.7339,241.7528,1872.0
2021-09-01 11:00:00,255.0,255.02,254.78,254.9,5180.0,241.8192,241.8382,241.6106,241.7244,5180.0
2021-09-01 11:10:00,254.94,254.96,254.77,254.78,4118.0,241.7623,241.7813,241.6011,241.6106,4118.0
2021-09-01 11:20:00,254.79,254.81,254.7,254.8,3186.0,241.6201,241.639,241.5347,241.6296,3186.0
2021-09-01 11:30:00,254.79,254.92,254.79,254.87,4312.0,241.6201,241.7434,241.6201,241.6959,4312.0
2021-09-01 11:40:00,254.87,254.9,254.8,254.83,2968.0,241.6959,241.7244,241.6296,241.658,2968.0
2021-09-01 11:50:00,254.87,254.93,254.87,254.91,2275.0,241.6959,241.7528,241.6959,241.7339,2275.0
2021-09-01 12:00:00,254.86,254.99,254.85,254.98,3259.0,241.6865,241.8097,241.677,241.8003,3259.0
2021-09-01 12:10:00,254.99,255.05,254.97,255.03,4641.0,241.8097,241.8666,241.7908,241.8477,4641.0
2021-09-01 12:20:00,255.02,255.09,254.98,255.06,11644.0,241.8382,241.9046,241.8003,241.8761,11644.0
2021-09-01 12:30:00,255.05,255.15,255.01,255.13,18785.0,241.8666,241.9615,241.8287,241.9425,18785.0
2021-09-01 12:40:00,255.16,255.16,255.08,255.13,7362.0,241.9709,241.9709,241.8951,241.9425,7362.0
2021-09-01 12:50:00,255.17,255.26,255.15,255.26,3639.0,241.9804,242.0658,241.9615,242.0658,3639.0
2021-09-01 13:00:00,255.24,255.24,255.2,255.2,1200.0,242.0468,242.0468,242.0089,242.0089,1200.0
2021-09-01 13:10:00,255.22,255.22,255.17,255.2,6244.0,242.0278,242.0278,241.9804,242.0089,6244.0
2021-09-01 13:20:00,255.2,255.26,255.19,255.22,3864.0,242.0089,242.0658,241.9994,242.0278,3864.0
2021-09-01 13:30:00,255.31,255.31,255.25,255.25,6997.0,242.1132,242.1132,242.0563,242.0563,6997.0
2021-09-01 13:40:00,255.26,255.3,255.22,255.25,8159.0,242.0658,242.1037,242.0278,242.0563,8159.0
2021-09-01 13:50:00,255.24,255.3,255.23,255.3,6135.0,242.0468,242.1037,242.0373,242.1037,6135.0
2021-09-01 14:00:00,255.3,255.3,255.23,255.24,14909.0,242.1037,242.1037,242.0373,242.0468,14909.0
2021-09-01 14:10:00,255.21,255.24,255.14,255.15,16681.0,242.0184,242.0468,241.952,241.9615,16681.0
2021-09-01 14:20:00,255.12,255.16,255.04,255.09,12695.0,241.933,241.9709,241.8571,241.9046,12695.0
2021-09-01 14:30:00,255.09,255.1,254.79,254.87,53051.0,241.9046,241.914,241.6201,241.6959,53051.0
2021-09-01 14:40:00,254.92,254.95,254.84,254.85,5030.0,241.7434,241.7718,241.6675,241.677,5030.0
2021-09-01 14:50:00,254.8,254.91,254.8,254.87,8703.0,241.6296,241.7339,241.6296,241.6959,8703.0
2021-09-01 15:00:00,254.84,254.84,254.6,254.67,7434.0,241.6675,241.6675,241.4399,241.5063,7434.0
2021-09-01 15:10:00,254.63,254.88,254.61,254.84,8005.0,241.4683,241.7054,241.4494,241.6675,8005.0
2021-09-01 15:20:00,254.92,254.92,254.74,254.81,4567.0,241.7434,241.7434,241.5727,241.639,4567.0
2021-09-01 15:30:00,254.71,254.77,254.58,254.61,12635.0,241.5442,241.6011,241.4209,241.4494,12635.0
2021-09-01 15:40:00,254.58,254.71,254.48,254.64,42460.0,241.4209,241.5442,241.3261,241.4778,42460.0
2021-09-01 15:50:00,254.61,254.67,254.43,254.59,94922.0,241.4494,241.5063,241.2787,241.4304,94922.0
2021-09-02 09:30:00,255.42,255.56,255.39,255.48,12062.0,242.2175,242.3503,242.1891,242.2744,12062.0
2021-09-02 09:40:00,255.51,255.66,255.51,255.61,1300.0,242.3029,242.4451,242.3029,242.3977,1300.0
2021-09-02 09:50:00,255.63,255.63,255.42,255.45,3766.0,242.4167,242.4167,242.2175,242.246,3766.0
2021-09-02 10:00:00,255.53,255.54,255.37,255.4,8231.0,242.3218,242.3313,242.1701,242.1985,8231.0
2021-09-02 10:10:00,255.39,255.4,255.32,255.38,18994.0,242.1891,242.1985,242.1227,242.1796,18994.0
2021-09-02 10:20:00,255.39,255.58,255.39,255.58,1837.0,242.1891,242.3692,242.1891,242.3692,1837.0
2021-09-02 10:30:00,255.57,255.57,255.39,255.44,28401.0,242.3598,242.3598,242.1891,242.2365,28401.0
2021-09-02 10:40:00,255.45,255.63,255.43,255.54,34667.0,242.246,242.4167,242.227,242.3313,34667.0
2021-09-02 10:50:00,255.57,255.6,255.51,255.54,4895.0,242.3598,242.3882,242.3029,242.3313,4895.0
2021-09-02 11:00:00,255.52,255.55,255.45,255.45,1283.0,242.3123,242.3408,242.246,242.246,1283.0
2021-09-02 11:10:00,255.54,255.73,255.54,255.7,4109.0,242.3313,242.5115,242.3313,242.483,4109.0
2021-09-02 11:20:00,255.7,255.72,255.64,255.64,266947.0,242.483,242.502,242.4261,242.4261,266947.0
2021-09-02 11:30:00,255.72,255.72,255.64,255.66,11584.0,242.502,242.502,242.4261,242.4451,11584.0
2021-09-02 11:40:00,255.64,255.68,255.64,255.67,457.0,242.4261,242.4641,242.4261,242.4546,457.0
2021-09-02 11:50:00,255.65,255.65,255.61,255.65,1369.0,242.4356,242.4356,242.3977,242.4356,1369.0
2021-09-02 12:00:00,255.63,255.63,255.56,255.57,8540.0,242.4167,242.4167,242.3503,242.3598,8540.0
2021-09-02 12:10:00,255.56,255.57,255.47,255.47,1315.0,242.3503,242.3598,242.2649,242.2649,1315.0
2021-09-02 12:20:00,255.45,255.5,255.43,255.49,2903.0,242.246,242.2934,242.227,242.2839,2903.0
2021-09-02 12:30:00,255.51,255.51,255.4,255.4,653.0,242.3029,242.3029,242.1985,242.1985,653.0
2021-09-02 12:40:00,255.41,255.48,255.4,255.42,1429.0,242.208,242.2744,242.1985,242.2175,1429.0
2021-09-02 12:50:00,255.37,255.56,255.37,255.56,1619.0,242.1701,242.3503,242.1701,242.3503,1619.0
2021-09-02 13:00:00,255.57,255.57,255.51,255.51,200.0,242.3598,242.3598,242.3029,242.3029,200.0
2021-09-02 13:10:00,255.48,255.5,255.42,255.43,1338.0,242.2744,242.2934,242.2175,242.227,1338.0
2021-09-02 13:20:00,255.34,255.35,255.19,255.2,1428.0,242.1416,242.1511,241.9994,242.0089,1428.0
2021-09-02 13:30:00,255.25,255.25,255.17,255.17,518.0,242.0563,242.0563,241.9804,241.9804,518.0
2021-09-02 13:40:00,255.22,255.23,255.04,255.04,1517.0,242.0278,242.0373,241.8571,241.8571,1517.0
2021-09-02 13:50:00,255.01,255.03,254.92,254.99,3052.0,241.8287,241.8477,241.7434,241.8097,3052.0
2021-09-02 14:00:00,254.92,254.98,254.7,254.78,2259.0,241.7434,241.8003,241.5347,241.6106,2259.0
2021-09-02 14:10:00,254.79,254.87,254.69,254.86,1008.0,241.6201,241.6959,241.5252,241.6865,1008.0
2021-09-02 14:20:00,254.98,254.99,254.79,254.84,1995.0,241.8003,241.8097,241.6201,241.6675,1995.0
2021-09-02 14:30:00,254.82,254.92,254.73,254.82,1400.0,241.6485,241.7434,241.5632,241.6485,1400.0
2021-09-02 14:40:00,254.82,254.99,254.81,254.99,2350.0,241.6485,241.8097,241.639,241.8097,2350.0
2021-09-02 14:50:00,254.98,255.18,254.96,255.17,2560.0,241.8003,241.9899,241.7813,241.9804,2560.0
2021-09-02 15:00:00,255.18,255.19,255.01,255.01,3469.0,241.9899,241.9994,241.8287,241.8287,3469.0
2021-09-02 15:10:00,255.05,255.16,254.93,255.07,2957.0,241.8666,241.9709,241.7528,241.8856,2957.0
2021-09-02 15:20:00,255.06,255.06,254.87,254.87,8528.0,241.8761,241.8761,241.6959,241.6959,8528.0
2021-09-02 15:30:00,254.92,255.0,254.84,254.95,18198.0,241.7434,241.8192,241.6675,241.7718,18198.0
2021-09-02 15:40:00,254.95,255.05,254.91,254.92,6263.0,241.7718,241.8666,241.7339,241.7434,6263.0
2021-09-02 15:50:00,254.9,255.39,254.9,255.39,16794.0,241.7244,242.1891,241.7244,242.1891,16794.0
2021-09-03 09:30:00,254.92,255.14,254.63,254.63,8746.0,241.7434,241.952,241.4683,241.4683,8746.0
2021-09-03 09:40:00,254.85,255.03,254.82,254.95,9719.0,241.677,241.8477,241.6485,241.7718,9719.0
2021-09-03 09:50:00,254.81,255.09,254.72,255.08,3600.0,241.639,241.9046,241.5537,241.8951,3600.0
2021-09-03 10:00:00,255.16,255.32,255.01,255.26,17829.0,241.9709,242.1227,241.8287,242.0658,17829.0
2021-09-03 10:10:00,255.19,255.35,255.15,255.31,26695.0,241.9994,242.1511,241.9615,242.1132,26695.0
2021-09-03 10:20:00,255.25,255.27,255.17,255.18,24391.0,242.0563,242.0753,241.9804,241.9899,24391.0
2021-09-03 10:30:00,255.12,255.25,255.06,255.07,14982.0,241.933,242.0563,241.8761,241.8856,14982.0
2021-09-03 10:40:00,254.96,255.11,254.89,255.11,6643.0,241.7813,241.9235,241.7149,241.9235,6643.0
2021-09-03 10:50:00,255.1,255.12,255.0,255.08,8708.0,241.914,241.933,241.8192,241.8951,8708.0
2021-09-03 11:00:00,255.12,255.16,255.09,255.13,1435.0,241.933,241.9709,241.9046,241.9425,1435.0
2021-09-03 11:10:00,255.22,255.36,255.17,255.18,1748.0,242.0278,242.1606,241.9804,241.9899,1748.0
2021-09-03 11:20:00,255.16,255.28,255.16,255.26,3868.0,241.9709,242.0847,241.9709,242.0658,3868.0
2021-09-03 11:30:00,255.21,255.35,255.2,255.27,1747.0,242.0184,242.1511,242.0089,242.0753,1747.0
2021-09-03 11:40:00,255.21,255.27,255.21,255.22,704.0,242.0184,242.0753,242.0184,242.0278,704.0
2021-09-03 11:50:00,255.19,255.19,255.08,255.12,1632.0,241.9994,241.9994,241.8951,241.933,1632.0
2021-09-03 12:00:00,255.07,255.23,255.04,255.22,1496.0,241.8856,242.0373,241.8571,242.0278,1496.0
2021-09-03 12:10:00,255.2,255.21,255.13,255.15,1762.0,242.0089,242.0184,241.9425,241.9615,1762.0
2021-09-03 12:20:00,255.16,255.26,255.15,255.23,1914.0,241.9709,242.0658,241.9615,242.0373,1914.0
2021-09-03 12:30:00,255.22,255.22,255.1,255.11,1340.0,242.0278,242.0278,241.914,241.9235,1340.0
2021-09-03 12:40:00,255.1,255.16,255.1,255.12,3255.0,241.914,241.9709,241.914,241.933,3255.0
2021-09-03 12:50:00,255.15,255.2,255.11,255.2,3037.0,241.9615,242.0089,241.9235,242.0089,3037.0
2021-09-03 13:00:00,255.33,255.41,255.33,255.38,2365.0,242.1322,242.208,242.1322,242.1796,2365.0
2021-09-03 13:10:00,255.37,255.54,255.37,255.51,4006.0,242.1701,242.3313,242.1701,242.3029,4006.0
2021-09-03 13:20:00,255.51,255.52,255.44,255.44,4244.0,242.3029,242.3123,242.2365,242.2365,4244.0
2021-09-03 13:30:00,255.45,255.48,255.4,255.46,1928.0,242.246,242.2744,242.1985,242.2554,1928.0
2021-09-03 13:40:00,255.47,255.56,255.47,255.56,3261.0,242.2649,242.3503,242.2649,242.3503,3261.0
2021-09-03 13:50:00,255.54,255.58,255.52,255.56,7867.0,242.3313,242.3692,242.3123,242.3503,7867.0
2021-09-03 14:00:00,255.55,255.55,255.46,255.48,12286.0,242.3408,242.3408,242.2554,242.2744,12286.0
2021-09-03 14:10:00,255.52,255.58,255.51,255.58,3669.0,242.3123,242.3692,242.3029,242.3692,3669.0
2021-09-03 14:20:00,255.57,255.57,255.47,255.5,4182.0,242.3598,242.3598,242.2649,242.2934,4182.0
2021-09-03 14:30:00,255.5,255.52,255.48,255.5,5300.0,242.2934,242.3123,242.2744,242.2934,5300.0
2021-09-03 14:40:00,255.5,255.51,255.44,255.46,10651.0,242.2934,242.3029,242.2365,242.2554,10651.0
2021-09-03 14:50:00,255.47,255.56,255.47,255.54,5109.0,242.2649,242.3503,242.2649,242.3313,5109.0
2021-09-03 15:00:00,255.54,255.65,255.54,255.61,3483.0,242.3313,242.4356,242.3313,242.3977,3483.0
2021-09-03 15:10:00,255.61,255.68,255.58,255.58,5405.0,242.3977,242.4641,242.3692,242.3692,5405.0
2021-09-03 15:20:00,255.57,255.58,255.48,255.5,3341.0,242.3598,242.3692,242.2744,242.2934,3341.0
2021-09-03 15:30:00,255.51,255.61,255.48,255.51,8902.0,242.3029,242.3977,242.2744,242.3029,8902.0
2021-09-03 15:40:00,255.48,255.51,255.4,255.42,8373.0,242.2744,242.3029,242.1985,242.2175,8373.0
2021-09-03 15:50:00,255.44,255.51,255.28,255.34,28232.0,242.2365,242.3029,242.0847,242.1416,28232.0
2021-09-07 09:30:00,255.36,255.36,254.68,254.71,43716.0,242.1606,242.1606,241.5158,241.5442,43716.0
2021-09-07 09:40:00,254.74,254.79,254.48,254.58,8296.0,241.5727,241.6201,241.3261,241.4209,8296.0
2021-09-07 09:50:00,254.49,254.59,254.38,254.52,44459.0,241.3356,241.4304,241.2313,241.364,44459.0
2021-09-07 10:00:00,254.54,254.61,254.26,254.38,77850.0,241.383,241.4494,241.1175,241.2313,77850.0
2021-09-07 10:10:00,254.34,254.35,254.08,254.19,45254.0,241.1933,241.2028,240.9468,241.0511,45254.0
2021-09-07 10:20:00,254.23,254.43,254.21,254.26,6440.0,241.089,241.2787,241.0701,241.1175,6440.0
2021-09-07 10:30:00,254.23,254.42,254.15,254.32,21436.0,241.089,241.2692,241.0132,241.1744,21436.0
2021-09-07 10:40:00,254.33,254.52,254.32,254.52,26057.0,241.1838,241.364,241.1744,241.364,26057.0
2021-09-07 10:50:00,254.53,254.55,254.48,254.54,14273.0,241.3735,241.3925,241.3261,241.383,14273.0
2021-09-07 11:00:00,254.5,254.5,254.24,254.24,9626.0,241.3451,241.3451,241.0985,241.0985,9626.0
2021-09-07 11:10:00,254.18,254.27,254.02,254.27,6367.0,241.0416,241.127,240.8899,241.127,6367.0
2021-09-07 11:20:00,254.24,254.24,254.04,254.05,4554.0,241.0985,241.0985,240.9088,240.9183,4554.0
2021-09-07 11:30:00,254.2,254.41,254.18,254.41,1700.0,241.0606,241.2597,241.0416,241.2597,1700.0
2021-09-07 11:40:00,254.35,254.37,254.33,254.37,1057.0,241.2028,241.2218,241.1838,241.2218,1057.0
2021-09-07 11:50:00,254.28,254.32,254.2,254.29,3547.0,241.1364,241.1744,241.0606,241.1459,3547.0
2021-09-07 12:00:00,254.28,254.58,254.28,254.53,8063.0,241.1364,241.4209,241.1364,241.3735,8063.0
2021-09-07 12:10:00,254.52,254.53,254.45,254.53,191579.0,241.364,241.3735,241.2976,241.3735,191579.0
2021-09-07 12:20:00,254.5,254.55,254.42,254.53,7017.0,241.3451,241.3925,241.2692,241.3735,7017.0
2021-09-07 12:30:00,254.57,254.6,254.5,254.5,5061.0,241.4114,241.4399,241.3451,241.3451,5061.0
2021-09-07 12:40:00,254.55,254.75,254.55,254.75,5530.0,241.3925,241.5821,241.3925,241.5821,5530.0
2021-09-07 12:50:00,254.75,254.79,254.73,254.75,6881.0,241.5821,241.6201,241.5632,241.5821,6881.0
2021-09-07 13:00:00,254.76,254.82,254.69,254.78,11700.0,241.5916,241.6485,241.5252,241.6106,11700.0
2021-09-07 13:10:00,254.74,254.88,254.74,254.86,8304.0,241.5727,241.7054,241.5727,241.6865,8304.0
2021-09-07 13:20:00,254.86,254.86,254.7,254.73,5224.0,241.6865,241.6865,241.5347,241.5632,5224.0
2021-09-07 13:30:00,254.75,254.85,254.73,254.84,12159.0,241.5821,241.677,241.5632,241.6675,12159.0
2021-09-07 13:40:00,254.85,254.87,254.82,254.83,25285.0,241.677,241.6959,241.6485,241.658,25285.0
2021-09-07 13:50:00,254.84,254.87,254.83,254.85,27446.0,241.6675,241.6959,241.658,241.677,27446.0
2021-09-07 14:00:00,254.84,254.85,254.71,254.74,9358.0,241.6675,241.677,241.5442,241.5727,9358.0
2021-09-07 14:10:00,254.77,254.84,254.67,254.67,7110.0,241.6011,241.6675,241.5063,241.5063,7110.0
2021-09-07 14:20:00,254.68,254.69,254.6,254.6,12742.0,241.5158,241.5252,241.4399,241.4399,12742.0
2021-09-07 14:30:00,254.6,254.71,254.52,254.66,12868.0,241.4399,241.5442,241.364,241.4968,12868.0
2021-09-07 14:40:00,254.67,254.68,254.6,254.63,10123.0,241.5063,241.5158,241.4399,241.4683,10123.0
2021-09-07 14:50:00,254.61,254.75,254.6,254.7,9674.0,241.4494,241.5821,241.4399,241.5347,9674.0
2021-09-07 15:00:00,254.71,254.8,254.69,254.72,12151.0,241.5442,241.6296,241.5252,241.5537,12151.0
2021-09-07 15:10:00,254.73,254.76,254.61,254.65,12085.0,241.5632,241.5916,241.4494,241.4873,12085.0
2021-09-07 15:20:00,254.65,254.67,254.57,254.57,6803.0,241.4873,241.5063,241.4114,241.4114,6803.0
2021-09-07 15:30:00,254.54,254.6,254.45,254.45,23015.0,241.383,241.4399,241.2976,241.2976,23015.0
2021-09-07 15:40:00,254.45,254.5,254.37,254.39,17060.0,241.2976,241.3451,241.2218,241.2407,17060.0
2021-09-07 15:50:00,254.36,254.44,254.3,254.37,41930.0,241.2123,241.2882,241.1554,241.2218,41930.0
2021-09-08 09:30:00,254.07,254.07,253.67,254.02,91004.0,240.9373,240.9373,240.558,240.8899,91004.0
2021-09-08 09:40:00,254.04,254.2,253.96,254.11,9881.0,240.9088,241.0606,240.833,240.9752,9881.0
2021-09-08 09:50:00,253.98,254.15,253.92,254.1,12500.0,240.8519,241.0132,240.795,240.9657,12500.0
2021-09-08 10:00:00,254.16,254.36,254.08,254.23,6903.0,241.0226,241.2123,240.9468,241.089,6903.0
2021-09-08 10:10:00,254.22,254.27,254.06,254.13,7481.0,241.0795,241.127,240.9278,240.9942,7481.0
2021-09-08 10:20:00,254.13,254.19,253.82,253.84,16072.0,240.9942,241.0511,240.7002,240.7192,16072.0
2021-09-08 10:30:00,253.83,253.83,253.12,253.22,21252.0,240.7097,240.7097,240.0364,240.1312,21252.0
2021-09-08 10:40:00,253.16,253.2,252.85,253.2,6165.0,240.0743,240.1123,239.7803,240.1123,6165.0
2021-09-08 10:50:00,253.17,253.21,252.76,253.02,8087.0,240.0838,240.1217,239.695,239.9416,8087.0
2021-09-08 11:00:00,253.04,253.42,253.04,253.36,13024.0,239.9605,240.3209,239.9605,240.264,13024.0
2021-09-08 11:10:00,253.3,253.53,253.3,253.36,5656.0,240.2071,240.4252,240.2071,240.264,5656.0
2021-09-08 11:20:00,253.42,253.52,253.35,253.52,4827.0,240.3209,240.4157,240.2545,240.4157,4827.0
2021-09-08 11:30:00,253.37,253.48,253.16,253.21,5750.0,240.2735,240.3778,240.0743,240.1217,5750.0
2021-09-08 11:40:00,253.15,253.28,253.07,253.08,7439.0,240.0648,240.1881,239.989,239.9985,7439.0
2021-09-08 11:50:00,252.95,252.99,252.89,252.94,7677.0,239.8752,239.9131,239.8183,239.8657,7677.0
2021-09-08 12:00:00,252.99,253.38,252.87,253.21,10000.0,239.9131,240.283,239.7993,240.1217,10000.0
2021-09-08 12:10:00,253.41,253.68,253.39,253.68,3581.0,240.3114,240.5674,240.2924,240.5674,3581.0
2021-09-08 12:20:00,253.7,253.85,253.69,253.82,15929.0,240.5864,240.7287,240.5769,240.7002,15929.0
2021-09-08 12:30:00,253.84,253.84,253.65,253.65,5994.0,240.7192,240.7192,240.539,240.539,5994.0
2021-09-08 12:40:00,253.7,253.7,253.53,253.61,946.0,240.5864,240.5864,240.4252,240.5011,946.0
2021-09-08 12:50:00,253.59,253.66,253.59,253.66,359.0,240.4821,240.5485,240.4821,240.5485,359.0
2021-09-08 13:00:00,253.59,253.63,253.58,253.63,401.0,240.4821,240.52,240.4726,240.52,401.0
2021-09-08 13:10:00,253.5,253.56,253.48,253.54,1806.0,240.3968,240.4536,240.3778,240.4347,1806.0
2021-09-08 13:20:00,253.64,253.7,253.51,253.7,11748.0,240.5295,240.5864,240.4062,240.5864,11748.0
2021-09-08 13:30:00,253.73,253.76,253.58,253.65,3031.0,240.6149,240.6433,240.4726,240.539,3031.0
2021-09-08 13:40:00,253.68,253.79,253.68,253.77,1336.0,240.5674,240.6718,240.5674,240.6528,1336.0
2021-09-08 13:50:00,253.78,253.78,253.55,253.55,3245.0,240.6623,240.6623,240.4442,240.4442,3245.0
2021-09-08 14:00:00,253.57,253.97,253.57,253.79,4171.0,240.4631,240.8425,240.4631,240.6718,4171.0
2021-09-08 14:10:00,253.79,253.91,253.69,253.69,9567.0,240.6718,240.7856,240.5769,240.5769,9567.0
2021-09-08 14:20:00,253.71,253.72,253.66,253.72,2078.0,240.5959,240.6054,240.5485,240.6054,2078.0
2021-09-08 14:30:00,253.72,253.78,253.69,253.74,1004.0,240.6054,240.6623,240.5769,240.6243,1004.0
2021-09-08 14:40:00,253.7,253.82,253.68,253.68,2049.0,240.5864,240.7002,240.5674,240.5674,2049.0
2021-09-08 14:50:00,253.7,253.81,253.68,253.79,1565.0,240.5864,240.6907,240.5674,240.6718,1565.0
2021-09-08 15:00:00,253.75,253.84,253.74,253.84,2256.0,240.6338,240.7192,240.6243,240.7192,2256.0
2021-09-08 15:10:00,253.83,253.96,253.83,253.88,2248.0,240.7097,240.833,240.7097,240.7571,2248.0
2021-09-08 15:20:00,253.88,253.91,253.76,253.77,11832.0,240.7571,240.7856,240.6433,240.6528,11832.0
2021-09-08 15:30:00,253.77,253.77,253.64,253.69,2364.0,240.6528,240.6528,240.5295,240.5769,2364.0
2021-09-08 15:40:00,253.64,253.76,253.58,253.63,3844.0,240.5295,240.6433,240.4726,240.52,3844.0
2021-09-08 15:50:00,253.63,253.84,253.62,253.84,21894.0,240.52,240.7192,240.5105,240.7192,21894.0
2021-09-09 09:30:00,253.8,254.31,253.55,254.31,5532.0,240.6812,241.1649,240.4442,241.1649,5532.0
2021-09-09 09:40:00,254.28,254.41,254.16,254.31,7532.0,241.1364,241.2597,241.0226,241.1649,7532.0
2021-09-09 09:50:00,254.43,254.46,254.42,254.46,488.0,241.2787,241.3071,241.2692,241.3071,488.0
2021-09-09 10:00:00,254.38,254.7,254.36,254.69,2083.0,241.2313,241.5347,241.2123,241.5252,2083.0
2021-09-09 10:10:00,254.59,254.83,254.59,254.67,5084.0,241.4304,241.658,241.4304,241.5063,5084.0
2021-09-09 10:20:00,254.65,254.65,254.55,254.61,3775.0,241.4873,241.4873,241.3925,241.4494,3775.0
2021-09-09 10:30:00,254.72,254.86,254.7,254.7,6528.0,241.5537,241.6865,241.5347,241.5347,6528.0
2021-09-09 10:40:00,254.72,254.73,254.62,254.62,1129.0,241.5537,241.5632,241.4589,241.4589,1129.0
2021-09-09 10:50:00,254.63,254.67,254.49,254.49,2462.0,241.4683,241.5063,241.3356,241.3356,2462.0
2021-09-09 11:00:00,254.51,254.52,254.5,254.5,639.0,241.3545,241.364,241.3451,241.3451,639.0
2021-09-09 11:10:00,254.51,254.52,254.27,254.28,921.0,241.3545,241.364,241.127,241.1364,921.0
2021-09-09 11:20:00,254.26,254.26,253.93,253.93,1246.0,241.1175,241.1175,240.8045,240.8045,1246.0
2021-09-09 11:30:00,253.95,254.1,253.92,254.04,5583.0,240.8235,240.9657,240.795,240.9088,5583.0
2021-09-09 11:40:00,254.1,254.14,254.03,254.08,116169.0,240.9657,241.0037,240.8994,240.9468,116169.0
2021-09-09 11:50:00,254.05,254.16,253.94,254.16,13469.0,240.9183,241.0226,240.814,241.0226,13469.0
2021-09-09 12:00:00,254.13,254.13,253.82,253.92,15122.0,240.9942,240.9942,240.7002,240.795,15122.0
2021-09-09 12:10:00,254.0,254.0,253.81,253.9,1684.0,240.8709,240.8709,240.6907,240.7761,1684.0
2021-09-09 12:20:00,253.94,253.99,253.91,253.91,3735.0,240.814,240.8614,240.7856,240.7856,3735.0
2021-09-09 12:30:00,253.91,254.12,253.81,254.09,4998.0,240.7856,240.9847,240.6907,240.9563,4998.0
2021-09-09 12:40:00,254.08,254.08,254.04,254.05,3293.0,240.9468,240.9468,240.9088,240.9183,3293.0
2021-09-09 12:50:00,254.02,254.03,253.88,253.94,6582.0,240.8899,240.8994,240.7571,240.814,6582.0
2021-09-09 13:00:00,253.85,254.05,253.85,254.03,8410.0,240.7287,240.9183,240.7287,240.8994,8410.0
2021-09-09 13:10:00,254.05,254.07,253.9,253.92,16879.0,240.9183,240.9373,240.7761,240.795,16879.0
2021-09-09 13:20:00,253.67,253.67,253.22,253.38,15828.0,240.558,240.558,240.1312,240.283,15828.0
2021-09-09 13:30:00,253.23,253.24,252.96,253.0,9209.0,240.1407,240.1502,239.8847,239.9226,9209.0
2021-09-09 13:40:00,253.0,253.25,252.95,253.25,3212.0,239.9226,240.1597,239.8752,240.1597,3212.0
2021-09-09 13:50:00,253.19,253.26,253.12,253.14,8715.0,240.1028,240.1692,240.0364,240.0554,8715.0
2021-09-09 14:00:00,253.11,253.19,252.85,253.13,9569.0,240.0269,240.1028,239.7803,240.0459,9569.0
2021-09-09 14:10:00,253.22,253.29,253.19,253.19,1641.0,240.1312,240.1976,240.1028,240.1028,1641.0
2021-09-09 14:20:00,253.19,253.29,253.1,253.21,4334.0,240.1028,240.1976,240.0174,240.1217,4334.0
2021-09-09 14:30:00,253.16,253.17,252.99,253.0,3191.0,240.0743,240.0838,239.9131,239.9226,3191.0
2021-09-09 14:40:00,252.94,253.27,252.89,253.27,4036.0,239.8657,240.1786,239.8183,240.1786,4036.0
2021-09-09 14:50:00,253.3,253.4,253.27,253.39,4450.0,240.2071,240.3019,240.1786,240.2924,4450.0
2021-09-09 15:00:00,253.38,253.45,253.24,253.26,5946.0,240.283,240.3493,240.1502,240.1692,5946.0
2021-09-09 15:10:00,253.31,253.47,253.15,253.15,6319.0,240.2166,240.3683,240.0648,240.0648,6319.0
2021-09-09 15:20:00,253.15,253.3,253.14,253.23,4091.0,240.0648,240.2071,240.0554,240.1407,4091.0
2021-09-09 15:30:00,253.18,253.41,253.13,253.41,7481.0,240.0933,240.3114,240.0459,240.3114,7481.0
2021-09-09 15:40:00,253.36,253.56,253.17,253.18,26880.0,240.264,240.4536,240.0838,240.0933,26880.0
2021-09-09 15:50:00,253.15,253.15,252.77,252.83,14212.0,240.0648,240.0648,239.7045,239.7614,14212.0
2021-09-10 09:30:00,254.17,254.31,253.8,253.85,16987.0,241.0321,241.1649,240.6812,240.7287,16987.0
2021-09-10 09:40:00,253.85,253.91,253.47,253.47,32597.0,240.7287,240.7856,240.3683,240.3683,32597.0
2021-09-10 09:50:00,253.41,253.41,253.22,253.35,11289.0,240.3114,240.3114,240.1312,240.2545,11289.0
2021-09-10 10:00:00,253.29,253.29,252.78,252.92,16246.0,240.1976,240.1976,239.714,239.8467,16246.0
2021-09-10 10:10:00,252.89,253.02,252.73,252.87,10391.0,239.8183,239.9416,239.6666,239.7993,10391.0
2021-09-10 10:20:00,252.89,253.02,252.8,252.87,17345.0,239.8183,239.9416,239.7329,239.7993,17345.0
2021-09-10 10:30:00,252.84,252.84,252.24,252.43,19758.0,239.7709,239.7709,239.2019,239.3821,19758.0
2021-09-10 10:40:00,252.44,252.44,252.14,252.32,4468.0,239.3915,239.3915,239.107,239.2777,4468.0
2021-09-10 10:50:00,252.36,252.55,252.06,252.34,21624.0,239.3157,239.4959,239.0312,239.2967,21624.0
2021-09-10 11:00:00,252.29,252.47,252.17,252.35,11641.0,239.2493,239.42,239.1355,239.3062,11641.0
2021-09-10 11:10:00,252.37,252.48,252.22,252.22,4362.0,239.3252,239.4295,239.1829,239.1829,4362.0
2021-09-10 11:20:00,252.21,252.33,252.15,252.15,3875.0,239.1734,239.2872,239.1165,239.1165,3875.0
2021-09-10 11:30:00,252.1,252.41,252.1,252.35,1500.0,239.0691,239.3631,239.0691,239.3062,1500.0
2021-09-10 11:40:00,252.31,252.38,252.2,252.2,1809.0,239.2683,239.3346,239.1639,239.1639,1809.0
2021-09-10 11:50:00,252.18,252.35,252.1,252.34,6200.0,239.145,239.3062,239.0691,239.2967,6200.0
2021-09-10 12:00:00,252.31,252.66,252.31,252.66,1014.0,239.2683,239.6002,239.2683,239.6002,1014.0
2021-09-10 12:10:00,252.72,252.86,252.7,252.84,3543.0,239.6571,239.7898,239.6381,239.7709,3543.0
2021-09-10 12:20:00,252.77,252.89,252.77,252.84,25700.0,239.7045,239.8183,239.7045,239.7709,25700.0
2021-09-10 12:30:00,252.85,253.14,252.85,253.14,2000.0,239.7803,240.0554,239.7803,240.0554,2000.0
2021-09-10 12:40:00,253.07,253.14,253.05,253.13,9690.0,239.989,240.0554,239.97,240.0459,9690.0
2021-09-10 12:50:00,253.11,253.11,252.97,253.01,1608.0,240.0269,240.0269,239.8941,239.9321,1608.0
2021-09-10 13:00:00,253.03,253.08,252.96,252.97,23452.0,239.951,239.9985,239.8847,239.8941,23452.0
2021-09-10 13:10:00,252.97,253.13,252.96,253.08,28984.0,239.8941,240.0459,239.8847,239.9985,28984.0
2021-09-10 13:20:00,253.06,253.08,252.87,252.89,29133.0,239.9795,239.9985,239.7993,239.8183,29133.0
2021-09-10 13:30:00,252.9,252.99,252.89,252.98,1753.0,239.8278,239.9131,239.8183,239.9036,1753.0
2021-09-10 13:40:00,252.94,252.94,252.75,252.76,11914.0,239.8657,239.8657,239.6855,239.695,11914.0
2021-09-10 13:50:00,252.72,252.73,252.65,252.68,2145.0,239.6571,239.6666,239.5907,239.6191,2145.0
2021-09-10 14:00:00,252.83,252.83,252.73,252.73,3243.0,239.7614,239.7614,239.6666,239.6666,3243.0
2021-09-10 14:10:00,252.74,252.75,252.61,252.61,6146.0,239.676,239.6855,239.5528,239.5528,6146.0
2021-09-10 14:20:00,252.53,252.66,252.52,252.52,9697.0,239.4769,239.6002,239.4674,239.4674,9697.0
2021-09-10 14:30:00,252.35,252.37,252.33,252.37,1930.0,239.3062,239.3252,239.2872,239.3252,1930.0
2021-09-10 14:40:00,252.39,252.47,252.34,252.42,2769.0,239.3441,239.42,239.2967,239.3726,2769.0
2021-09-10 14:50:00,252.42,252.47,252.37,252.37,1108.0,239.3726,239.42,239.3252,239.3252,1108.0
2021-09-10 15:00:00,252.34,252.35,252.09,252.09,6732.0,239.2967,239.3062,239.0596,239.0596,6732.0
2021-09-10 15:10:00,252.12,252.12,251.81,251.89,4210.0,239.0881,239.0881,238.7941,238.87,4210.0
2021-09-10 15:20:00,251.85,251.85,251.69,251.74,4413.0,238.832,238.832,238.6803,238.7277,4413.0
2021-09-10 15:30:00,251.68,251.79,251.4,251.41,7849.0,238.6708,238.7751,238.4053,238.4148,7849.0
2021-09-10 15:40:00,251.31,251.35,251.16,251.16,3999.0,238.32,238.3579,238.1777,238.1777,3999.0
2021-09-10 15:50:00,251.14,251.16,250.8,250.92,29521.0,238.1587,238.1777,237.8363,237.9501,29521.0
2021-09-13 09:30:00,252.56,252.67,252.06,252.07,5857.0,239.5053,239.6097,239.0312,239.0407,5857.0
2021-09-13 09:40:00,251.75,251.8,251.36,251.52,30950.0,238.7372,238.7846,238.3674,238.5191,30950.0
2021-09-13 09:50:00,251.51,252.02,251.51,251.62,12592.0,238.5096,238.9933,238.5096,238.6139,12592.0
2021-09-13 10:00:00,251.6,251.73,250.87,250.95,36132.0,238.595,238.7182,237.9027,237.9786,36132.0
2021-09-13 10:10:00,250.93,250.95,250.7,250.85,49459.0,237.9596,237.9786,237.7415,237.8837,49459.0
2021-09-13 10:20:00,250.88,251.11,250.77,250.94,14035.0,237.9122,238.1303,237.8079,237.9691,14035.0
2021-09-13 10:30:00,251.02,251.34,250.81,251.26,13722.0,238.0449,238.3484,237.8458,238.2725,13722.0
2021-09-13 10:40:00,251.28,251.7,251.14,251.53,17095.0,238.2915,238.6898,238.1587,238.5286,17095.0
2021-09-13 10:50:00,251.52,251.64,251.47,251.49,13470.0,238.5191,238.6329,238.4717,238.4906,13470.0
2021-09-13 11:00:00,251.57,251.57,251.34,251.51,7404.0,238.5665,238.5665,238.3484,238.5096,7404.0
2021-09-13 11:10:00,251.3,251.3,250.48,250.71,9947.0,238.3105,238.3105,237.5329,237.751,9947.0
2021-09-13 11:20:00,250.62,251.08,250.62,251.04,4276.0,237.6656,238.1018,237.6656,238.0639,4276.0
2021-09-13 11:30:00,251.08,251.23,250.95,251.15,5161.0,238.1018,238.2441,237.9786,238.1682,5161.0
2021-09-13 11:40:00,251.12,251.25,250.91,250.91,11396.0,238.1398,238.2631,237.9406,237.9406,11396.0
2021-09-13 11:50:00,250.89,251.0,250.81,250.83,106442.0,237.9217,238.026,237.8458,237.8648,106442.0
2021-09-13 12:00:00,250.86,250.87,250.67,250.74,4365.0,237.8932,237.9027,237.713,237.7794,4365.0
2021-09-13 12:10:00,250.8,251.19,250.8,250.91,12243.0,237.8363,238.2062,237.8363,237.9406,12243.0
2021-09-13 12:20:00,251.05,251.27,250.94,251.12,5417.0,238.0734,238.282,237.9691,238.1398,5417.0
2021-09-13 12:30:00,251.07,251.21,251.06,251.11,6818.0,238.0924,238.2251,238.0829,238.1303,6818.0
2021-09-13 12:40:00,251.0,251.04,250.86,251.04,2816.0,238.026,238.0639,237.8932,238.0639,2816.0
2021-09-13 12:50:00,251.03,251.26,251.01,251.22,8397.0,238.0544,238.2725,238.0355,238.2346,8397.0
2021-09-13 13:00:00,251.26,251.4,251.13,251.3,6242.0,238.2725,238.4053,238.1493,238.3105,6242.0
2021-09-13 13:10:00,251.25,251.25,251.01,251.02,3921.0,238.2631,238.2631,238.0355,238.0449,3921.0
2021-09-13 13:20:00,251.04,251.09,250.82,250.83,11127.0,238.0639,238.1113,237.8553,237.8648,11127.0
2021-09-13 13:30:00,250.76,250.83,250.66,250.7,8624.0,237.7984,237.8648,237.7035,237.7415,8624.0
2021-09-13 13:40:00,250.69,250.77,250.54,250.72,6446.0,237.732,237.8079,237.5898,237.7604,6446.0
2021-09-13 13:50:00,250.67,250.68,250.5,250.59,4652.0,237.713,237.7225,237.5518,237.6372,4652.0
2021-09-13 14:00:00,250.64,250.8,250.62,250.66,16440.0,237.6846,237.8363,237.6656,237.7035,16440.0
2021-09-13 14:10:00,250.66,250.66,250.27,250.47,17954.0,237.7035,237.7035,237.3337,237.5234,17954.0
2021-09-13 14:20:00,250.47,250.47,250.26,250.3,5076.0,237.5234,237.5234,237.3242,237.3622,5076.0
2021-09-13 14:30:00,250.33,250.37,250.16,250.17,2800.0,237.3906,237.4285,237.2294,237.2389,2800.0
2021-09-13 14:40:00,250.26,250.64,250.26,250.59,4523.0,237.3242,237.6846,237.3242,237.6372,4523.0
2021-09-13 14:50:00,250.54,250.56,250.42,250.55,2956.0,237.5898,237.6087,237.476,237.5992,2956.0
2021-09-13 15:00:00,250.5,250.57,250.11,250.45,15380.0,237.5518,237.6182,237.182,237.5044,15380.0
2021-09-13 15:10:00,250.55,250.88,250.55,250.76,13019.0,237.5992,237.9122,237.5992,237.7984,13019.0
2021-09-13 15:20:00,250.8,251.16,250.69,251.15,10214.0,237.8363,238.1777,237.732,238.1682,10214.0
2021-09-13 15:30:00,251.08,251.26,251.03,251.14,6619.0,238.1018,238.2725,238.0544,238.1587,6619.0
2021-09-13 15:40:00,251.01,251.04,250.85,250.88,7895.0,238.0355,238.0639,237.8837,237.9122,7895.0
2021-09-13 15:50:00,250.93,251.42,250.93,251.42,13957.0,237.9596,238.4243,237.9596,238.4243,13957.0
2021-09-14 09:30:00,252.25,252.35,252.12,252.16,9964.0,239.2114,239.3062,239.0881,239.126,9964.0
2021-09-14 09:40:00,252.03,252.03,251.78,251.78,11011.0,239.0027,239.0027,238.7657,238.7657,11011.0
2021-09-14 09:50:00,251.76,251.86,251.18,251.18,5961.0,238.7467,238.8415,238.1967,238.1967,5961.0
2021-09-14 10:00:00,251.0,251.12,250.68,251.09,13631.0,238.026,238.1398,237.7225,238.1113,13631.0
2021-09-14 10:10:00,250.98,251.04,250.76,250.98,4898.0,238.007,238.0639,237.7984,238.007,4898.0
2021-09-14 10:20:00,251.07,251.07,250.67,250.97,2145.0,238.0924,238.0924,237.713,237.9975,2145.0
2021-09-14 10:30:00,250.96,251.04,250.59,250.59,3952.0,237.988,238.0639,237.6372,237.6372,3952.0
2021-09-14 10:40:00,250.5,250.64,250.45,250.49,2631.0,237.5518,237.6846,237.5044,237.5423,2631.0
2021-09-14 10:50:00,250.36,250.58,250.31,250.47,28661.0,237.4191,237.6277,237.3716,237.5234,28661.0
2021-09-14 11:00:00,250.61,250.8,250.56,250.78,7335.0,237.6561,237.8363,237.6087,237.8173,7335.0
2021-09-14 11:10:00,250.75,250.92,250.74,250.74,3835.0,237.7889,237.9501,237.7794,237.7794,3835.0
2021-09-14 11:20:00,250.81,250.93,250.79,250.93,81069.0,237.8458,237.9596,237.8268,237.9596,81069.0
2021-09-14 11:30:00,250.98,251.06,250.87,251.02,12794.0,238.007,238.0829,237.9027,238.0449,12794.0
2021-09-14 11:40:00,251.06,251.09,250.96,251.04,3194.0,238.0829,238.1113,237.988,238.0639,3194.0
2021-09-14 11:50:00,251.04,251.11,250.9,251.11,14010.0,238.0639,238.1303,237.9311,238.1303,14010.0
2021-09-14 12:00:00,251.25,251.28,251.22,251.24,2669.0,238.2631,238.2915,238.2346,238.2536,2669.0
2021-09-14 12:10:00,251.19,251.19,251.11,251.12,1045.0,238.2062,238.2062,238.1303,238.1398,1045.0
2021-09-14 12:20:00,251.03,251.07,251.02,251.06,735.0,238.0544,238.0924,238.0449,238.0829,735.0
2021-09-14 12:30:00,251.04,251.04,250.89,250.89,3140.0,238.0639,238.0639,237.9217,237.9217,3140.0
2021-09-14 12:40:00,250.83,250.84,250.58,250.62,3508.0,237.8648,237.8742,237.6277,237.6656,3508.0
2021-09-14 12:50:00,250.6,250.63,250.42,250.52,11307.0,237.6466,237.6751,237.476,237.5708,11307.0
2021-09-14 13:00:00,250.61,250.63,250.15,250.15,5349.0,237.6561,237.6751,237.2199,237.2199,5349.0
2021-09-14 13:10:00,250.04,250.31,250.04,250.31,1050.0,237.1156,237.3716,237.1156,237.3716,1050.0
2021-09-14 13:20:00,250.45,250.48,250.43,250.45,1610.0,237.5044,237.5329,237.4854,237.5044,1610.0
2021-09-14 13:30:00,250.46,250.49,250.31,250.48,4077.0,237.5139,237.5423,237.3716,237.5329,4077.0
2021-09-14 13:40:00,250.5,250.61,250.5,250.57,2287.0,237.5518,237.6561,237.5518,237.6182,2287.0
2021-09-14 13:50:00,250.59,250.66,250.55,250.55,2851.0,237.6372,237.7035,237.5992,237.5992,2851.0
2021-09-14 14:00:00,250.53,250.6,250.4,250.4,3086.0,237.5803,237.6466,237.457,237.457,3086.0
2021-09-14 14:10:00,250.4,250.4,250.09,250.09,4634.0,237.457,237.457,237.163,237.163,4634.0
2021-09-14 14:20:00,250.07,250.07,249.9,250.0,4032.0,237.144,237.144,236.9828,237.0777,4032.0
2021-09-14 14:30:00,249.87,249.88,249.66,249.81,3006.0,236.9544,236.9639,236.7552,236.8975,3006.0
2021-09-14 14:40:00,249.86,249.92,249.78,249.81,2357.0,236.9449,237.0018,236.869,236.8975,2357.0
2021-09-14 14:50:00,249.54,249.98,249.54,249.97,5509.0,236.6414,237.0587,236.6414,237.0492,5509.0
2021-09-14 15:00:00,249.92,250.02,249.86,250.0,21762.0,237.0018,237.0966,236.9449,237.0777,21762.0
2021-09-14 15:10:00,249.9,249.97,249.6,249.65,26769.0,236.9828,237.0492,236.6983,236.7458,26769.0
2021-09-14 15:20:00,249.64,249.9,249.59,249.61,7485.0,236.7363,236.9828,236.6889,236.7078,7485.0
2021-09-14 15:30:00,249.59,249.68,249.52,249.66,6824.0,236.6889,236.7742,236.6225,236.7552,6824.0
2021-09-14 15:40:00,249.62,249.91,249.51,249.57,17245.0,236.7173,236.9923,236.613,236.6699,17245.0
2021-09-14 15:50:00,249.49,250.01,249.49,249.97,25055.0,236.594,237.0871,236.594,237.0492,25055.0
2021-09-15 09:30:00,250.35,250.35,249.85,249.9,10937.0,237.4096,237.4096,236.9354,236.9828,10937.0
2021-09-15 09:40:00,249.68,250.52,249.61,250.52,12946.0,236.7742,237.5708,236.7078,237.5708,12946.0
2021-09-15 09:50:00,250.55,250.57,250.21,250.43,7713.0,237.5992,237.6182,237.2768,237.4854,7713.0
2021-09-15 10:00:00,250.46,250.71,250.35,250.39,8385.0,237.5139,237.751,237.4096,237.4475,8385.0
2021-09-15 10:10:00,250.1,250.13,249.81,250.13,13462.0,237.1725,237.2009,236.8975,237.2009,13462.0
2021-09-15 10:20:00,250.34,250.34,250.13,250.14,7329.0,237.4001,237.4001,237.2009,237.2104,7329.0
2021-09-15 10:30:00,250.12,250.62,250.12,250.57,23396.0,237.1915,237.6656,237.1915,237.6182,23396.0
2021-09-15 10:40:00,250.47,250.51,250.16,250.39,6353.0,237.5234,237.5613,237.2294,237.4475,6353.0
2021-09-15 10:50:00,250.4,250.47,250.28,250.47,32299.0,237.457,237.5234,237.3432,237.5234,32299.0
2021-09-15 11:00:00,250.51,250.68,250.43,250.54,12923.0,237.5613,237.7225,237.4854,237.5898,12923.0
2021-09-15 11:10:00,250.52,250.58,250.49,250.52,11146.0,237.5708,237.6277,237.5423,237.5708,11146.0
2021-09-15 11:20:00,250.54,250.75,250.53,250.65,5005.0,237.5898,237.7889,237.5803,237.6941,5005.0
2021-09-15 11:30:00,250.5,250.62,250.44,250.62,3575.0,237.5518,237.6656,237.4949,237.6656,3575.0
2021-09-15 11:40:00,250.6,250.65,250.43,250.45,2376.0,237.6466,237.6941,237.4854,237.5044,2376.0
2021-09-15 11:50:00,250.49,250.67,250.49,250.65,661.0,237.5423,237.713,237.5423,237.6941,661.0
2021-09-15 12:00:00,250.67,250.67,250.5,250.63,4263.0,237.713,237.713,237.5518,237.6751,4263.0
2021-09-15 12:10:00,250.65,250.69,250.59,250.69,2066.0,237.6941,237.732,237.6372,237.732,2066.0
2021-09-15 12:20:00,250.73,251.06,250.7,250.96,13566.0,237.7699,238.0829,237.7415,237.988,13566.0
2021-09-15 12:30:00,250.97,251.19,250.97,251.19,7616.0,237.9975,238.2062,237.9975,238.2062,7616.0
2021-09-15 12:40:00,251.22,251.6,251.22,251.41,36803.0,238.2346,238.595,238.2346,238.4148,36803.0
2021-09-15 12:50:00,251.43,251.54,251.37,251.53,7981.0,238.4337,238.5381,238.3768,238.5286,7981.0
2021-09-15 13:00:00,251.56,251.75,251.53,251.54,7851.0,238.557,238.7372,238.5286,238.5381,7851.0
2021-09-15 13:10:00,251.6,251.71,251.6,251.69,6932.0,238.595,238.6993,238.595,238.6803,6932.0
2021-09-15 13:20:00,251.73,251.84,251.72,251.79,8840.0,238.7182,238.8226,238.7088,238.7751,8840.0
2021-09-15 13:30:00,251.8,251.95,251.79,251.81,11826.0,238.7846,238.9269,238.7751,238.7941,11826.0
2021-09-15 13:40:00,251.81,252.09,251.79,252.0,20935.0,238.7941,239.0596,238.7751,238.9743,20935.0
2021-09-15 13:50:00,252.02,252.04,251.82,251.82,6734.0,238.9933,239.0122,238.8036,238.8036,6734.0
2021-09-15 14:00:00,251.8,251.89,251.73,251.88,17197.0,238.7846,238.87,238.7182,238.8605,17197.0
2021-09-15 14:10:00,251.9,251.93,251.72,251.72,8197.0,238.8795,238.9079,238.7088,238.7088,8197.0
2021-09-15 14:20:00,251.73,251.89,251.7,251.86,9916.0,238.7182,238.87,238.6898,238.8415,9916.0
2021-09-15 14:30:00,251.76,251.94,251.76,251.94,7282.0,238.7467,238.9174,238.7467,238.9174,7282.0
2021-09-15 14:40:00,251.85,251.9,251.75,251.89,3163.0,238.832,238.8795,238.7372,238.87,3163.0
2021-09-15 14:50:00,251.8,251.83,251.75,251.75,3369.0,238.7846,238.8131,238.7372,238.7372,3369.0
2021-09-15 15:00:00,251.77,251.92,251.71,251.87,2464.0,238.7562,238.8984,238.6993,238.851,2464.0
2021-09-15 15:10:00,251.96,252.2,251.94,252.2,11864.0,238.9364,239.1639,238.9174,239.1639,11864.0
2021-09-15 15:20:00,252.2,252.22,252.02,252.12,5728.0,239.1639,239.1829,238.9933,239.0881,5728.0
2021-09-15 15:30:00,252.07,252.36,252.05,252.36,5617.0,239.0407,239.3157,239.0217,239.3157,5617.0
2021-09-15 15:40:00,252.32,252.36,252.21,252.21,8131.0,239.2777,239.3157,239.1734,239.1734,8131.0
2021-09-15 15:50:00,252.22,252.25,251.98,252.1,27748.0,239.1829,239.2114,238.9553,239.0691,27748.0
2021-09-16 09:30:00,251.83,252.26,251.49,251.98,7623.0,238.8131,239.2208,238.4906,238.9553,7623.0
2021-09-16 09:40:00,251.88,251.96,251.36,251.47,12594.0,238.8605,238.9364,238.3674,238.4717,12594.0
2021-09-16 09:50:00,251.44,251.58,251.07,251.12,8837.0,238.4432,238.576,238.0924,238.1398,8837.0
2021-09-16 10:00:00,251.11,251.17,250.74,251.08,15587.0,238.1303,238.1872,237.7794,238.1018,15587.0
2021-09-16 10:10:00,250.9,250.96,250.47,250.5,5516.0,237.9311,237.988,237.5234,237.5518,5516.0
2021-09-16 10:20:00,250.46,250.65,250.4,250.61,4073.0,237.5139,237.6941,237.457,237.6561,4073.0
2021-09-16 10:30:00,250.7,250.95,250.65,250.95,4215.0,237.7415,237.9786,237.6941,237.9786,4215.0
2021-09-16 10:40:00,250.71,250.77,250.66,250.75,1400.0,237.751,237.8079,237.7035,237.7889,1400.0
2021-09-16 10:50:00,250.66,250.66,250.16,250.42,2950.0,237.7035,237.7035,237.2294,237.476,2950.0
2021-09-16 11:00:00,250.44,250.64,250.37,250.61,8803.0,237.4949,237.6846,237.4285,237.6561,8803.0
2021-09-16 11:10:00,250.51,250.73,250.32,250.36,7435.0,237.5613,237.7699,237.3811,237.4191,7435.0
2021-09-16 11:20:00,250.38,250.71,250.35,250.65,5955.0,237.438,237.751,237.4096,237.6941,5955.0
2021-09-16 11:30:00,250.62,250.71,250.54,250.7,2681.0,237.6656,237.751,237.5898,237.7415,2681.0
2021-09-16 11:40:00,250.79,250.81,250.56,250.69,28219.0,237.8268,237.8458,237.6087,237.732,28219.0
2021-09-16 11:50:00,250.67,250.82,250.61,250.82,10444.0,237.713,237.8553,237.6561,237.8553,10444.0
2021-09-16 12:00:00,250.84,250.9,250.73,250.9,12384.0,237.8742,237.9311,237.7699,237.9311,12384.0
2021-09-16 12:10:00,250.87,251.11,250.85,251.07,3355.0,237.9027,238.1303,237.8837,238.0924,3355.0
2021-09-16 12:20:00,251.17,251.17,250.99,251.02,4599.0,238.1872,238.1872,238.0165,238.0449,4599.0
2021-09-16 12:30:00,251.13,251.17,251.13,251.17,1900.0,238.1493,238.1872,238.1493,238.1872,1900.0
2021-09-16 12:40:00,251.25,251.4,251.24,251.36,1130.0,238.2631,238.4053,238.2536,238.3674,1130.0
2021-09-16 12:50:00,251.26,251.26,251.12,251.25,4004.0,238.2725,238.2725,238.1398,238.2631,4004.0
2021-09-16 13:00:00,251.17,251.17,251.05,251.11,11856.0,238.1872,238.1872,238.0734,238.1303,11856.0
2021-09-16 13:10:00,251.09,251.27,251.07,251.27,4421.0,238.1113,238.282,238.0924,238.282,4421.0
2021-09-16 13:20:00,251.32,251.35,251.22,251.26,1659.0,238.3294,238.3579,238.2346,238.2725,1659.0
2021-09-16 13:30:00,251.2,251.2,250.96,251.02,7946.0,238.2156,238.2156,237.988,238.0449,7946.0
2021-09-16 13:40:00,251.07,251.12,250.98,251.12,6389.0,238.0924,238.1398,238.007,238.1398,6389.0
2021-09-16 13:50:00,251.16,251.67,251.15,251.67,6527.0,238.1777,238.6613,238.1682,238.6613,6527.0
2021-09-16 14:00:00,251.65,251.68,251.54,251.67,11540.0,238.6424,238.6708,238.5381,238.6613,11540.0
2021-09-16 14:10:00,251.68,251.95,251.68,251.77,5374.0,238.6708,238.9269,238.6708,238.7562,5374.0
2021-09-16 14:20:00,251.75,251.83,251.64,251.69,3534.0,238.7372,238.8131,238.6329,238.6803,3534.0
2021-09-16 14:30:00,251.78,251.85,251.78,251.85,521.0,238.7657,238.832,238.7657,238.832,521.0
2021-09-16 14:40:00,251.75,251.79,251.7,251.78,37517.0,238.7372,238.7751,238.6898,238.7657,37517.0
2021-09-16 14:50:00,251.75,252.08,251.75,252.05,3186.0,238.7372,239.0501,238.7372,239.0217,3186.0
2021-09-16 15:00:00,252.07,252.46,252.03,252.46,6174.0,239.0407,239.4105,239.0027,239.4105,6174.0
2021-09-16 15:10:00,252.44,252.54,252.19,252.23,8593.0,239.3915,239.4864,239.1545,239.1924,8593.0
2021-09-16 15:20:00,252.3,252.33,252.04,252.04,32181.0,239.2588,239.2872,239.0122,239.0122,32181.0
2021-09-16 15:30:00,252.04,252.21,252.04,252.18,42520.0,239.0122,239.1734,239.0122,239.145,42520.0
2021-09-16 15:40:00,252.21,252.22,251.96,251.96,37262.0,239.1734,239.1829,238.9364,238.9364,37262.0
2021-09-16 15:50:00,251.92,252.03,251.78,251.89,60547.0,238.8984,239.0027,238.7657,238.87,60547.0
2021-09-17 09:30:00,251.43,251.64,251.15,251.21,8740.0,238.4337,238.6329,238.1682,238.2251,8740.0
2021-09-17 09:40:00,251.27,251.59,250.94,250.94,19977.0,238.282,238.5855,237.9691,237.9691,19977.0
2021-09-17 09:50:00,250.9,250.96,250.52,250.67,21359.0,237.9311,237.988,237.5708,237.713,21359.0
2021-09-17 10:00:00,250.82,250.86,250.49,250.69,34909.0,237.8553,237.8932,237.5423,237.732,34909.0
2021-09-17 10:10:00,250.55,250.66,250.18,250.38,42905.0,237.5992,237.7035,237.2484,237.438,42905.0
2021-09-17 10:20:00,250.44,250.6,250.26,250.59,13079.0,237.4949,237.6466,237.3242,237.6372,13079.0
2021-09-17 10:30:00,250.55,250.55,250.17,250.31,31107.0,237.5992,237.5992,237.2389,237.3716,31107.0
2021-09-17 10:40:00,250.19,250.22,249.9,250.11,29260.0,237.2578,237.2863,236.9828,237.182,29260.0
2021-09-17 10:50:00,250.01,250.27,249.97,250.05,3777.0,237.0871,237.3337,237.0492,237.1251,3777.0
2021-09-17 11:00:00,250.02,250.19,249.88,250.05,7729.0,237.0966,237.2578,236.9639,237.1251,7729.0
2021-09-17 11:10:00,249.9,250.42,249.77,250.42,5300.0,236.9828,237.476,236.8596,237.476,5300.0
2021-09-17 11:20:00,250.4,250.5,250.04,250.04,135047.0,237.457,237.5518,237.1156,237.1156,135047.0
2021-09-17 11:30:00,250.02,250.03,249.66,249.88,11682.0,237.0966,237.1061,236.7552,236.9639,11682.0
2021-09-17 11:40:00,249.88,250.11,249.77,250.03,14546.0,236.9639,237.182,236.8596,237.1061,14546.0
2021-09-17 11:50:00,250.01,250.08,249.64,250.01,18858.0,237.0871,237.1535,236.7363,237.0871,18858.0
2021-09-17 12:00:00,249.96,250.2,249.9,250.16,15096.0,237.0397,237.2673,236.9828,237.2294,15096.0
2021-09-17 12:10:00,250.16,250.26,249.98,250.0,18900.0,237.2294,237.3242,237.0587,237.0777,18900.0
2021-09-17 12:20:00,249.99,250.37,249.99,250.15,13930.0,237.0682,237.4285,237.0682,237.2199,13930.0
2021-09-17 12:30:00,250.16,250.46,250.16,250.42,12050.0,237.2294,237.5139,237.2294,237.476,12050.0
2021-09-17 12:40:00,250.49,250.53,250.29,250.31,17657.0,237.5423,237.5803,237.3527,237.3716,17657.0
2021-09-17 12:50:00,250.31,250.46,250.22,250.25,16456.0,237.3716,237.5139,237.2863,237.3147,16456.0
2021-09-17 13:00:00,250.27,250.27,249.99,249.99,15201.0,237.3337,237.3337,237.0682,237.0682,15201.0
2021-09-17 13:10:00,250.0,250.1,249.8,249.84,13188.0,237.0777,237.1725,236.888,236.9259,13188.0
2021-09-17 13:20:00,249.82,249.9,249.68,249.9,11846.0,236.907,236.9828,236.7742,236.9828,11846.0
2021-09-17 13:30:00,249.9,249.97,249.7,249.94,16783.0,236.9828,237.0492,236.7932,237.0208,16783.0
2021-09-17 13:40:00,249.94,249.97,249.41,249.42,16609.0,237.0208,237.0492,236.5182,236.5276,16609.0
2021-09-17 13:50:00,249.42,249.59,249.3,249.59,17865.0,236.5276,236.6889,236.4138,236.6889,17865.0
2021-09-17 14:00:00,249.54,249.79,249.54,249.79,6042.0,236.6414,236.8785,236.6414,236.8785,6042.0
2021-09-17 14:10:00,249.83,249.83,249.52,249.52,9920.0,236.9165,236.9165,236.6225,236.6225,9920.0
2021-09-17 14:20:00,249.56,249.75,249.52,249.54,6882.0,236.6604,236.8406,236.6225,236.6414,6882.0
2021-09-17 14:30:00,249.46,249.6,249.38,249.55,9033.0,236.5656,236.6983,236.4897,236.6509,9033.0
2021-09-17 14:40:00,249.56,249.8,249.56,249.8,6409.0,236.6604,236.888,236.6604,236.888,6409.0
2021-09-17 14:50:00,249.8,249.9,249.61,249.71,6004.0,236.888,236.9828,236.7078,236.8027,6004.0
2021-09-17 15:00:00,249.8,249.98,249.7,249.7,13350.0,236.888,237.0587,236.7932,236.7932,13350.0
2021-09-17 15:10:00,249.68,249.75,249.53,249.72,11369.0,236.7742,236.8406,236.632,236.8121,11369.0
2021-09-17 15:20:00,249.76,249.91,249.63,249.63,6907.0,236.8501,236.9923,236.7268,236.7268,6907.0
2021-09-17 15:30:00,249.64,249.82,249.56,249.67,14171.0,236.7363,236.907,236.6604,236.7647,14171.0
2021-09-17 15:40:00,249.71,250.06,249.5,249.5,26222.0,236.8027,237.1346,236.6035,236.6035,26222.0
2021-09-17 15:50:00,249.53,249.99,249.5,249.61,111563.0,236.632,237.0682,236.6035,236.7078,111563.0
2021-09-20 09:30:00,245.91,246.26,245.14,246.16,17085.0,233.1991,233.531,232.4689,233.4362,17085.0
2021-09-20 09:40:00,246.27,246.76,246.09,246.42,13029.0,233.5405,234.0051,233.3698,233.6827,13029.0
2021-09-20 09:50:00,246.57,246.57,246.03,246.37,9298.0,233.825,233.825,233.3129,233.6353,9298.0
2021-09-20 10:00:00,246.35,246.38,245.82,245.94,45737.0,233.6163,233.6448,233.1137,233.2275,45737.0
2021-09-20 10:10:00,246.03,246.15,245.49,245.5,22414.0,233.3129,233.4267,232.8008,232.8103,22414.0
2021-09-20 10:20:00,245.55,245.8,245.27,245.68,16157.0,232.8577,233.0948,232.5922,232.981,16157.0
2021-09-20 10:30:00,245.69,246.07,245.54,245.96,27012.0,232.9904,233.3508,232.8482,233.2465,27012.0
2021-09-20 10:40:00,245.9,245.91,245.4,245.7,18096.0,233.1896,233.1991,232.7154,232.9999,18096.0
2021-09-20 10:50:00,245.6,245.84,245.33,245.43,6898.0,232.9051,233.1327,232.6491,232.7439,6898.0
2021-09-20 11:00:00,245.5,245.84,245.18,245.66,16081.0,232.8103,233.1327,232.5068,232.962,16081.0
2021-09-20 11:10:00,245.61,246.03,245.57,245.84,7367.0,232.9146,233.3129,232.8766,233.1327,7367.0
2021-09-20 11:20:00,245.91,245.92,245.52,245.56,212457.0,233.1991,233.2086,232.8292,232.8672,212457.0
2021-09-20 11:30:00,245.83,245.84,245.34,245.34,2014.0,233.1232,233.1327,232.6585,232.6585,2014.0
2021-09-20 11:40:00,245.29,245.29,245.09,245.19,3160.0,232.6111,232.6111,232.4215,232.5163,3160.0
2021-09-20 11:50:00,245.15,245.18,244.7,244.72,25659.0,232.4784,232.5068,232.0516,232.0706,25659.0
2021-09-20 12:00:00,244.7,244.77,244.21,244.21,25804.0,232.0516,232.118,231.5869,231.5869,25804.0
2021-09-20 12:10:00,244.21,244.48,244.21,244.3,39976.0,231.5869,231.843,231.5869,231.6723,39976.0
2021-09-20 12:20:00,244.32,244.52,244.04,244.46,111526.0,231.6913,231.8809,231.4257,231.824,111526.0
2021-09-20 12:30:00,244.43,244.57,244.27,244.52,35866.0,231.7956,231.9283,231.6438,231.8809,35866.0
2021-09-20 12:40:00,244.5,244.53,244.16,244.33,32432.0,231.862,231.8904,231.5395,231.7007,32432.0
2021-09-20 12:50:00,244.37,244.46,244.0,244.04,30150.0,231.7387,231.824,231.3878,231.4257,30150.0
2021-09-20 13:00:00,244.06,244.18,243.56,243.56,10461.0,231.4447,231.5585,230.9705,230.9705,10461.0
2021-09-20 13:10:00,243.62,243.97,243.55,243.96,7134.0,231.0274,231.3594,230.9611,231.3499,7134.0
2021-09-20 13:20:00,243.97,244.24,243.87,244.24,4417.0,231.3594,231.6154,231.2645,231.6154,4417.0
2021-09-20 13:30:00,244.11,244.49,244.06,244.48,6750.0,231.4921,231.8525,231.4447,231.843,6750.0
2021-09-20 13:40:00,244.48,244.48,244.13,244.37,6983.0,231.843,231.843,231.5111,231.7387,6983.0
2021-09-20 13:50:00,244.4,244.43,244.2,244.29,7608.0,231.7671,231.7956,231.5775,231.6628,7608.0
2021-09-20 14:00:00,244.31,244.48,243.69,243.69,7741.0,231.6818,231.843,231.0938,231.0938,7741.0
2021-09-20 14:10:00,243.68,243.75,243.46,243.61,6268.0,231.0843,231.1507,230.8757,231.018,6268.0
2021-09-20 14:20:00,243.68,243.68,243.12,243.24,7269.0,231.0843,231.0843,230.5533,230.6671,7269.0
2021-09-20 14:30:00,243.22,243.25,242.75,242.93,27447.0,230.6481,230.6766,230.2024,230.3731,27447.0
2021-09-20 14:40:00,242.93,243.33,242.9,243.05,34803.0,230.3731,230.7524,230.3447,230.4869,34803.0
2021-09-20 14:50:00,243.03,243.27,242.66,242.97,39093.0,230.4679,230.6955,230.1171,230.411,39093.0
2021-09-20 15:00:00,243.05,243.29,242.76,242.84,7276.0,230.4869,230.7145,230.2119,230.2878,7276.0
2021-09-20 15:10:00,242.89,243.01,242.48,242.62,18187.0,230.3352,230.449,229.9464,230.0791,18187.0
2021-09-20 15:20:00,242.64,243.55,242.63,243.55,7272.0,230.0981,230.9611,230.0886,230.9611,7272.0
2021-09-20 15:30:00,243.67,244.4,243.54,244.05,20302.0,231.0749,231.7671,230.9516,231.4352,20302.0
2021-09-20 15:40:00,244.14,244.79,244.14,244.66,14462.0,231.5206,232.137,231.5206,232.0137,14462.0
2021-09-20 15:50:00,244.59,245.6,244.59,245.4,19958.0,231.9473,232.9051,231.9473,232.7154,19958.0
2021-09-21 09:30:00,246.93,247.14,246.38,247.05,15416.0,234.1663,234.3655,233.6448,234.2801,15416.0
2021-09-21 09:40:00,246.87,247.62,246.65,247.62,9184.0,234.1095,234.8207,233.9008,234.8207,9184.0
2021-09-21 09:50:00,247.59,247.59,246.61,246.64,7871.0,234.7922,234.7922,233.8629,233.8913,7871.0
2021-09-21 10:00:00,246.85,246.85,245.94,245.97,9519.0,234.0905,234.0905,233.2275,233.256,9519.0
2021-09-21 10:10:00,245.96,246.38,245.78,246.2,17283.0,233.2465,233.6448,233.0758,233.4741,17283.0
2021-09-21 10:20:00,246.08,246.2,245.71,246.17,11576.0,233.3603,233.4741,233.0094,233.4456,11576.0
2021-09-21 10:30:00,246.18,246.19,245.63,245.91,11752.0,233.4551,233.4646,232.9335,233.1991,11752.0
2021-09-21 10:40:00,246.02,246.05,245.16,245.16,6690.0,233.3034,233.3318,232.4878,232.4878,6690.0
2021-09-21 10:50:00,245.17,245.34,244.9,245.27,7711.0,232.4973,232.6585,232.2413,232.5922,7711.0
2021-09-21 11:00:00,245.19,245.89,244.99,245.89,12947.0,232.5163,233.1801,232.3266,233.1801,12947.0
2021-09-21 11:10:00,245.95,246.15,245.77,245.77,10384.0,233.237,233.4267,233.0663,233.0663,10384.0
2021-09-21 11:20:00,245.86,245.93,245.63,245.74,16120.0,233.1517,233.218,232.9335,233.0379,16120.0
2021-09-21 11:30:00,245.81,246.61,245.81,246.45,8816.0,233.1042,233.8629,233.1042,233.7112,8816.0
2021-09-21 11:40:00,246.47,246.65,246.37,246.59,5040.0,233.7301,233.9008,233.6353,233.8439,5040.0
2021-09-21 11:50:00,246.55,246.59,246.47,246.52,3514.0,233.806,233.8439,233.7301,233.7775,3514.0
2021-09-21 12:00:00,246.64,246.95,246.64,246.94,2809.0,233.8913,234.1853,233.8913,234.1758,2809.0
2021-09-21 12:10:00,246.95,247.09,246.83,246.85,13121.0,234.1853,234.3181,234.0715,234.0905,13121.0
2021-09-21 12:20:00,246.79,246.9,246.6,246.6,67742.0,234.0336,234.1379,233.8534,233.8534,67742.0
2021-09-21 12:30:00,246.6,246.65,246.43,246.63,47566.0,233.8534,233.9008,233.6922,233.8819,47566.0
2021-09-21 12:40:00,246.54,246.64,246.48,246.53,3037.0,233.7965,233.8913,233.7396,233.787,3037.0
2021-09-21 12:50:00,246.42,246.42,245.93,246.21,11123.0,233.6827,233.6827,233.218,233.4836,11123.0
2021-09-21 13:00:00,246.31,246.33,245.94,246.19,5010.0,233.5784,233.5974,233.2275,233.4646,5010.0
2021-09-21 13:10:00,246.08,246.17,246.0,246.14,5334.0,233.3603,233.4456,233.2844,233.4172,5334.0
2021-09-21 13:20:00,246.15,246.27,245.6,245.73,7099.0,233.4267,233.5405,232.9051,233.0284,7099.0
2021-09-21 13:30:00,245.66,245.79,245.65,245.79,6717.0,232.962,233.0853,232.9525,233.0853,6717.0
2021-09-21 13:40:00,245.68,245.91,245.6,245.87,5113.0,232.981,233.1991,232.9051,233.1611,5113.0
2021-09-21 13:50:00,245.89,246.03,245.39,245.57,3335.0,233.1801,233.3129,232.706,232.8766,3335.0
2021-09-21 14:00:00,245.87,245.93,245.83,245.92,5196.0,233.1611,233.218,233.1232,233.2086,5196.0
2021-09-21 14:10:00,245.93,245.94,245.74,245.77,3501.0,233.218,233.2275,233.0379,233.0663,3501.0
2021-09-21 14:20:00,245.58,245.7,245.3,245.3,17083.0,232.8861,232.9999,232.6206,232.6206,17083.0
2021-09-21 14:30:00,245.48,245.69,245.48,245.6,18097.0,232.7913,232.9904,232.7913,232.9051,18097.0
2021-09-21 14:40:00,245.62,245.87,245.61,245.81,17052.0,232.9241,233.1611,232.9146,233.1042,17052.0
2021-09-21 14:50:00,245.83,246.41,245.83,246.07,11634.0,233.1232,233.6732,233.1232,233.3508,11634.0
2021-09-21 15:00:00,246.17,246.45,246.16,246.19,7378.0,233.4456,233.7112,233.4362,233.4646,7378.0
2021-09-21 15:10:00,246.21,246.65,246.1,246.12,11606.0,233.4836,233.9008,233.3793,233.3982,11606.0
2021-09-21 15:20:00,246.12,246.52,246.12,246.49,5666.0,233.3982,233.7775,233.3982,233.7491,5666.0
2021-09-21 15:30:00,246.42,246.62,246.33,246.33,3291.0,233.6827,233.8724,233.5974,233.5974,3291.0
2021-09-21 15:40:00,246.23,246.5,245.85,245.85,12175.0,233.5025,233.7586,233.1422,233.1422,12175.0
2021-09-21 15:50:00,245.93,246.05,245.26,245.34,16343.0,233.218,233.3318,232.5827,232.6585,16343.0
2021-09-22 09:30:00,246.75,246.75,246.38,246.38,10056.0,233.9957,233.9957,233.6448,233.6448,10056.0
2021-09-22 09:40:00,246.28,246.48,246.28,246.39,9800.0,233.5499,233.7396,233.5499,233.6543,9800.0
2021-09-22 09:50:00,246.38,247.0,246.35,247.0,18292.0,233.6448,234.2327,233.6163,234.2327,18292.0
2021-09-22 10:00:00,247.09,247.46,247.04,247.31,36517.0,234.3181,234.669,234.2707,234.5267,36517.0
2021-09-22 10:10:00,247.36,247.36,246.96,247.35,15037.0,234.5741,234.5741,234.1948,234.5646,15037.0
2021-09-22 10:20:00,247.38,247.52,247.25,247.36,9681.0,234.5931,234.7259,234.4698,234.5741,9681.0
2021-09-22 10:30:00,247.54,247.58,247.4,247.58,2092.0,234.7448,234.7828,234.6121,234.7828,2092.0
2021-09-22 10:40:00,247.53,247.58,247.4,247.58,1639.0,234.7353,234.7828,234.6121,234.7828,1639.0
2021-09-22 10:50:00,247.6,247.77,247.38,247.77,9051.0,234.8017,234.9629,234.5931,234.9629,9051.0
2021-09-22 11:00:00,247.76,247.87,247.76,247.81,4195.0,234.9534,235.0578,234.9534,235.0009,4195.0
2021-09-22 11:10:00,247.78,247.96,247.77,247.92,10060.0,234.9724,235.1431,234.9629,235.1052,10060.0
2021-09-22 11:20:00,247.86,247.94,247.83,247.9,6319.0,235.0483,235.1241,235.0198,235.0862,6319.0
2021-09-22 11:30:00,247.93,248.19,247.92,248.18,7766.0,235.1147,235.3612,235.1052,235.3517,7766.0
2021-09-22 11:40:00,248.2,248.38,248.13,248.27,7424.0,235.3707,235.5414,235.3043,235.4371,7424.0
2021-09-22 11:50:00,248.28,248.62,248.06,248.3,22233.0,235.4466,235.769,235.2379,235.4655,22233.0
2021-09-22 12:00:00,248.34,248.34,248.11,248.11,11948.0,235.5035,235.5035,235.2854,235.2854,11948.0
2021-09-22 12:10:00,248.13,248.2,248.08,248.09,5070.0,235.3043,235.3707,235.2569,235.2664,5070.0
2021-09-22 12:20:00,248.13,248.24,248.13,248.19,3050.0,235.3043,235.4086,235.3043,235.3612,3050.0
2021-09-22 12:30:00,248.29,248.35,248.27,248.28,5426.0,235.4561,235.513,235.4371,235.4466,5426.0
2021-09-22 12:40:00,248.31,248.31,248.12,248.14,2068.0,235.475,235.475,235.2948,235.3138,2068.0
2021-09-22 12:50:00,248.13,248.21,247.92,248.01,5026.0,235.3043,235.3802,235.1052,235.1905,5026.0
2021-09-22 13:00:00,248.03,248.03,247.83,247.83,1578.0,235.2095,235.2095,235.0198,235.0198,1578.0
2021-09-22 13:10:00,247.77,247.81,247.65,247.81,4492.0,234.9629,235.0009,234.8491,235.0009,4492.0
2021-09-22 13:20:00,247.75,247.91,247.75,247.89,2061.0,234.944,235.0957,234.944,235.0767,2061.0
2021-09-22 13:30:00,247.94,248.0,247.83,247.87,6675.0,235.1241,235.181,235.0198,235.0578,6675.0
2021-09-22 13:40:00,247.83,247.86,247.73,247.74,1250.0,235.0198,235.0483,234.925,234.9345,1250.0
2021-09-22 13:50:00,247.63,247.77,247.55,247.77,4498.0,234.8302,234.9629,234.7543,234.9629,4498.0
2021-09-22 14:00:00,247.68,248.65,247.16,248.35,10625.0,234.8776,235.7974,234.3845,235.513,10625.0
2021-09-22 14:10:00,248.35,248.93,248.35,248.78,2060.0,235.513,236.063,235.513,235.9207,2060.0
2021-09-22 14:20:00,248.58,248.6,248.27,248.59,10531.0,235.7311,235.75,235.4371,235.7405,10531.0
2021-09-22 14:30:00,248.71,248.75,248.09,248.22,28453.0,235.8543,235.8923,235.2664,235.3897,28453.0
2021-09-22 14:40:00,248.11,248.14,247.39,247.39,17170.0,235.2854,235.3138,234.6026,234.6026,17170.0
2021-09-22 14:50:00,247.34,247.79,247.06,247.55,32456.0,234.5552,234.9819,234.2896,234.7543,32456.0
2021-09-22 15:00:00,247.54,247.67,247.33,247.62,6728.0,234.7448,234.8681,234.5457,234.8207,6728.0
2021-09-22 15:10:00,247.84,248.56,247.84,248.56,8067.0,235.0293,235.7121,235.0293,235.7121,8067.0
2021-09-22 15:20:00,248.56,248.74,248.26,248.34,6767.0,235.7121,235.8828,235.4276,235.5035,6767.0
2021-09-22 15:30:00,248.33,248.47,247.95,248.46,9107.0,235.494,235.6267,235.1336,235.6173,9107.0
2021-09-22 15:40:00,248.48,248.48,247.88,247.89,13299.0,235.6362,235.6362,235.0672,235.0767,13299.0
2021-09-22 15:50:00,247.84,248.02,247.56,247.67,15880.0,235.0293,235.2,234.7638,234.8681,15880.0
2021-09-23 09:30:00,248.84,249.56,248.8,249.56,5800.0,235.9776,236.6604,235.9397,236.6604,5800.0
2021-09-23 09:40:00,249.88,250.23,249.7,250.17,4205.0,236.9639,237.2958,236.7932,237.2389,4205.0
2021-09-23 09:50:00,250.33,250.49,250.1,250.28,10000.0,237.3906,237.5423,237.1725,237.3432,10000.0
2021-09-23 10:00:00,250.25,250.72,250.24,250.53,10825.0,237.3147,237.7604,237.3053,237.5803,10825.0
2021-09-23 10:10:00,250.54,250.85,250.48,250.68,18012.0,237.5898,237.8837,237.5329,237.7225,18012.0
2021-09-23 10:20:00,250.74,250.87,250.74,250.78,3949.0,237.7794,237.9027,237.7794,237.8173,3949.0
2021-09-23 10:30:00,250.71,250.82,250.48,250.55,8414.0,237.751,237.8553,237.5329,237.5992,8414.0
2021-09-23 10:40:00,250.64,250.91,250.54,250.86,5433.0,237.6846,237.9406,237.5898,237.8932,5433.0
2021-09-23 10:50:00,250.96,251.01,250.89,250.99,3350.0,237.988,238.0355,237.9217,238.0165,3350.0
2021-09-23 11:00:00,250.87,250.87,250.68,250.73,3401.0,237.9027,237.9027,237.7225,237.7699,3401.0
2021-09-23 11:10:00,250.73,250.86,250.64,250.64,6684.0,237.7699,237.8932,237.6846,237.6846,6684.0
2021-09-23 11:20:00,250.62,250.78,250.47,250.78,6447.0,237.6656,237.8173,237.5234,237.8173,6447.0
2021-09-23 11:30:00,250.72,250.93,250.72,250.92,5061.0,237.7604,237.9596,237.7604,237.9501,5061.0
2021-09-23 11:40:00,250.86,250.86,250.64,250.64,2683.0,237.8932,237.8932,237.6846,237.6846,2683.0
2021-09-23 11:50:00,250.72,250.94,250.72,250.94,1856.0,237.7604,237.9691,237.7604,237.9691,1856.0
2021-09-23 12:00:00,250.88,250.89,250.76,250.76,7926.0,237.9122,237.9217,237.7984,237.7984,7926.0
2021-09-23 12:10:00,250.8,250.92,250.8,250.86,1250.0,237.8363,237.9501,237.8363,237.8932,1250.0
2021-09-23 12:20:00,250.89,250.92,250.73,250.91,4631.0,237.9217,237.9501,237.7699,237.9406,4631.0
2021-09-23 12:30:00,250.94,251.11,250.93,251.1,6855.0,237.9691,238.1303,237.9596,238.1208,6855.0
2021-09-23 12:40:00,251.05,251.15,251.02,251.03,4536.0,238.0734,238.1682,238.0449,238.0544,4536.0
2021-09-23 12:50:00,251.09,251.16,250.96,251.02,10725.0,238.1113,238.1777,237.988,238.0449,10725.0
2021-09-23 13:00:00,251.01,251.34,251.01,251.32,6509.0,238.0355,238.3484,238.0355,238.3294,6509.0
2021-09-23 13:10:00,251.28,251.34,251.2,251.34,4371.0,238.2915,238.3484,238.2156,238.3484,4371.0
2021-09-23 13:20:00,251.32,251.4,251.32,251.35,1596.0,238.3294,238.4053,238.3294,238.3579,1596.0
2021-09-23 13:30:00,251.48,251.49,251.42,251.44,3613.0,238.4812,238.4906,238.4243,238.4432,3613.0
2021-09-23 13:40:00,251.54,251.56,251.48,251.5,2861.0,238.5381,238.557,238.4812,238.5001,2861.0
2021-09-23 13:50:00,251.55,251.62,251.55,251.62,2223.0,238.5475,238.6139,238.5475,238.6139,2223.0
2021-09-23 14:00:00,251.55,251.6,251.44,251.44,2012.0,238.5475,238.595,238.4432,238.4432,2012.0
2021-09-23 14:10:00,251.37,251.39,251.34,251.35,2822.0,238.3768,238.3958,238.3484,238.3579,2822.0
2021-09-23 14:20:00,251.31,251.33,251.29,251.31,1296.0,238.32,238.3389,238.301,238.32,1296.0
2021-09-23 14:30:00,251.33,251.44,251.21,251.27,5117.0,238.3389,238.4432,238.2251,238.282,5117.0
2021-09-23 14:40:00,251.26,251.26,251.13,251.13,2550.0,238.2725,238.2725,238.1493,238.1493,2550.0
2021-09-23 14:50:00,251.13,251.27,251.13,251.25,2467.0,238.1493,238.282,238.1493,238.2631,2467.0
2021-09-23 15:00:00,251.25,251.25,251.1,251.1,1103.0,238.2631,238.2631,238.1208,238.1208,1103.0
2021-09-23 15:10:00,250.98,251.01,250.94,251.01,1607.0,238.007,238.0355,237.9691,238.0355,1607.0
2021-09-23 15:20:00,250.99,251.07,250.99,251.01,954.0,238.0165,238.0924,238.0165,238.0355,954.0
2021-09-23 15:30:00,250.97,251.13,250.94,251.0,1876.0,237.9975,238.1493,237.9691,238.026,1876.0
2021-09-23 15:40:00,250.94,251.13,250.88,250.91,6331.0,237.9691,238.1493,237.9122,237.9406,6331.0
2021-09-23 15:50:00,250.88,250.89,250.64,250.65,37039.0,237.9122,237.9217,237.6846,237.6941,37039.0
2021-09-24 09:30:00,248.85,249.46,248.81,249.38,16846.0,236.7764,237.3569,236.7384,237.2807,16846.0
2021-09-24 09:40:00,249.52,249.74,249.23,249.23,15535.0,237.4139,237.6233,237.138,237.138,15535.0
2021-09-24 09:50:00,249.17,249.87,249.16,249.83,8413.0,237.0809,237.747,237.0714,237.7089,8413.0
2021-09-24 10:00:00,249.98,250.07,249.8,249.83,29634.0,237.8516,237.9373,237.6804,237.7089,29634.0
2021-09-24 10:10:00,249.84,249.84,249.46,249.66,54676.0,237.7184,237.7184,237.3569,237.5472,54676.0
2021-09-24 10:20:00,249.66,249.97,249.62,249.69,49978.0,237.5472,237.8421,237.5091,237.5757,49978.0
2021-09-24 10:30:00,249.7,249.76,249.52,249.68,42241.0,237.5852,237.6423,237.4139,237.5662,42241.0
2021-09-24 10:40:00,249.6,249.64,249.32,249.58,12570.0,237.4901,237.5281,237.2236,237.471,12570.0
2021-09-24 10:50:00,249.57,249.58,249.29,249.37,4187.0,237.4615,237.471,237.1951,237.2712,4187.0
2021-09-24 11:00:00,249.47,249.73,249.47,249.72,2310.0,237.3664,237.6138,237.3664,237.6042,2310.0
2021-09-24 11:10:00,249.7,249.71,249.7,249.71,2300.0,237.5852,237.5947,237.5852,237.5947,2300.0
2021-09-24 11:20:00,249.59,249.6,249.3,249.31,2942.0,237.4805,237.4901,237.2046,237.2141,2942.0
2021-09-24 11:30:00,249.26,249.44,249.21,249.4,2879.0,237.1666,237.3378,237.119,237.2998,2879.0
2021-09-24 11:40:00,249.44,249.57,249.43,249.57,1039.0,237.3378,237.4615,237.3283,237.4615,1039.0
2021-09-24 11:50:00,249.59,249.87,249.59,249.79,6585.0,237.4805,237.747,237.4805,237.6708,6585.0
2021-09-24 12:00:00,249.74,249.79,249.67,249.79,4940.0,237.6233,237.6708,237.5567,237.6708,4940.0
2021-09-24 12:10:00,249.8,249.94,249.79,249.92,3181.0,237.6804,237.8136,237.6708,237.7945,3181.0
2021-09-24 12:20:00,249.99,250.03,249.91,249.91,1089.0,237.8611,237.8992,237.785,237.785,1089.0
2021-09-24 12:30:00,249.95,249.98,249.84,249.92,19763.0,237.8231,237.8516,237.7184,237.7945,19763.0
2021-09-24 12:40:00,249.96,250.02,249.94,250.02,2309.0,237.8326,237.8897,237.8136,237.8897,2309.0
2021-09-24 12:50:00,249.96,249.96,249.9,249.9,792.0,237.8326,237.8326,237.7755,237.7755,792.0
2021-09-24 13:00:00,249.91,249.94,249.85,249.87,2623.0,237.785,237.8136,237.7279,237.747,2623.0
2021-09-24 13:10:00,249.86,249.96,249.84,249.86,2497.0,237.7374,237.8326,237.7184,237.7374,2497.0
2021-09-24 13:20:00,249.84,249.93,249.84,249.92,3568.0,237.7184,237.8041,237.7184,237.7945,3568.0
2021-09-24 13:30:00,249.82,249.82,249.67,249.76,3894.0,237.6994,237.6994,237.5567,237.6423,3894.0
2021-09-24 13:40:00,249.71,249.81,249.71,249.75,1994.0,237.5947,237.6899,237.5947,237.6328,1994.0
2021-09-24 13:50:00,249.8,249.8,249.54,249.54,2614.0,237.6804,237.6804,237.433,237.433,2614.0
2021-09-24 14:00:00,249.62,249.75,249.61,249.63,10880.0,237.5091,237.6328,237.4996,237.5186,10880.0
2021-09-24 14:10:00,249.63,249.7,249.62,249.7,4614.0,237.5186,237.5852,237.5091,237.5852,4614.0
2021-09-24 14:20:00,249.69,249.72,249.65,249.69,2965.0,237.5757,237.6042,237.5376,237.5757,2965.0
2021-09-24 14:30:00,249.7,249.82,249.7,249.82,15269.0,237.5852,237.6994,237.5852,237.6994,15269.0
2021-09-24 14:40:00,249.77,249.87,249.75,249.83,9854.0,237.6518,237.747,237.6328,237.7089,9854.0
2021-09-24 14:50:00,249.85,250.17,249.85,250.17,1536.0,237.7279,238.0324,237.7279,238.0324,1536.0
2021-09-24 15:00:00,250.11,250.11,249.83,249.86,2654.0,237.9753,237.9753,237.7089,237.7374,2654.0
2021-09-24 15:10:00,249.85,250.04,249.85,249.99,2636.0,237.7279,237.9087,237.7279,237.8611,2636.0
2021-09-24 15:20:00,249.94,250.3,249.94,250.18,6257.0,237.8136,238.1561,237.8136,238.0419,6257.0
2021-09-24 15:30:00,250.2,250.34,250.14,250.26,10764.0,238.061,238.1942,238.0039,238.118,10764.0
2021-09-24 15:40:00,250.29,250.51,250.27,250.45,59880.0,238.1466,238.3559,238.1276,238.2988,59880.0
2021-09-24 15:50:00,250.35,250.44,250.06,250.1,32948.0,238.2037,238.2893,237.9277,237.9658,32948.0
2021-09-27 09:30:00,249.56,249.68,249.12,249.14,7752.0,237.452,237.5662,237.0333,237.0524,7752.0
2021-09-27 09:40:00,249.08,249.51,248.9,249.4,1796.0,236.9953,237.4044,236.824,237.2998,1796.0
2021-09-27 09:50:00,249.48,249.5,249.29,249.5,8185.0,237.3759,237.3949,237.1951,237.3949,8185.0
2021-09-27 10:00:00,249.41,249.73,249.22,249.69,7953.0,237.3093,237.6138,237.1285,237.5757,7953.0
2021-09-27 10:10:00,249.65,249.87,249.64,249.84,2999.0,237.5376,237.747,237.5281,237.7184,2999.0
2021-09-27 10:20:00,249.89,249.92,249.77,249.85,10384.0,237.766,237.7945,237.6518,237.7279,10384.0
2021-09-27 10:30:00,250.02,250.16,250.01,250.02,2033.0,237.8897,238.0229,237.8802,237.8897,2033.0
2021-09-27 10:40:00,250.11,250.16,250.0,250.02,2408.0,237.9753,238.0229,237.8707,237.8897,2408.0
2021-09-27 10:50:00,250.04,250.05,249.72,249.72,3778.0,237.9087,237.9182,237.6042,237.6042,3778.0
2021-09-27 11:00:00,249.76,250.03,249.76,250.03,2200.0,237.6423,237.8992,237.6423,237.8992,2200.0
2021-09-27 11:10:00,249.78,249.88,249.71,249.76,17879.0,237.6613,237.7565,237.5947,237.6423,17879.0
2021-09-27 11:20:00,249.78,249.78,249.58,249.58,700.0,237.6613,237.6613,237.471,237.471,700.0
2021-09-27 11:30:00,249.6,249.63,249.57,249.58,3831.0,237.4901,237.5186,237.4615,237.471,3831.0
2021-09-27 11:40:00,249.49,249.5,249.28,249.3,1063.0,237.3854,237.3949,237.1856,237.2046,1063.0
2021-09-27 11:50:00,249.41,249.5,249.34,249.47,16901.0,237.3093,237.3949,237.2427,237.3664,16901.0
2021-09-27 12:00:00,249.44,249.53,249.29,249.53,1525.0,237.3378,237.4235,237.1951,237.4235,1525.0
2021-09-27 12:10:00,249.59,249.64,249.59,249.64,200.0,237.4805,237.5281,237.4805,237.5281,200.0
2021-09-27 12:20:00,249.71,249.71,249.64,249.64,1301.0,237.5947,237.5947,237.5281,237.5281,1301.0
2021-09-27 12:30:00,249.62,249.62,249.41,249.44,584.0,237.5091,237.5091,237.3093,237.3378,584.0
2021-09-27 12:40:00,249.42,249.45,249.21,249.22,1984.0,237.3188,237.3473,237.119,237.1285,1984.0
2021-09-27 12:50:00,249.08,249.17,249.07,249.15,1552.0,236.9953,237.0809,236.9858,237.0619,1552.0
2021-09-27 13:00:00,249.15,249.39,249.11,249.39,10557.0,237.0619,237.2902,237.0238,237.2902,10557.0
2021-09-27 13:10:00,249.36,249.6,249.33,249.6,1972.0,237.2617,237.4901,237.2332,237.4901,1972.0
2021-09-27 13:20:00,249.63,249.68,249.57,249.57,5686.0,237.5186,237.5662,237.4615,237.4615,5686.0
2021-09-27 13:30:00,249.55,249.55,249.43,249.46,3857.0,237.4425,237.4425,237.3283,237.3569,3857.0
2021-09-27 13:40:00,249.48,249.55,249.44,249.55,1529.0,237.3759,237.4425,237.3378,237.4425,1529.0
2021-09-27 13:50:00,249.57,249.75,249.57,249.75,6221.0,237.4615,237.6328,237.4615,237.6328,6221.0
2021-09-27 14:00:00,249.8,249.85,249.78,249.82,1339.0,237.6804,237.7279,237.6613,237.6994,1339.0
2021-09-27 14:10:00,249.84,249.91,249.83,249.91,2038.0,237.7184,237.785,237.7089,237.785,2038.0
2021-09-27 14:20:00,250.0,250.0,249.87,249.97,1395.0,237.8707,237.8707,237.747,237.8421,1395.0
2021-09-27 14:30:00,249.95,249.96,249.72,249.75,10151.0,237.8231,237.8326,237.6042,237.6328,10151.0
2021-09-27 14:40:00,249.78,249.84,249.74,249.74,2588.0,237.6613,237.7184,237.6233,237.6233,2588.0
2021-09-27 14:50:00,249.77,249.84,249.71,249.73,1786.0,237.6518,237.7184,237.5947,237.6138,1786.0
2021-09-27 15:00:00,249.66,249.67,249.62,249.66,528.0,237.5472,237.5567,237.5091,237.5472,528.0
2021-09-27 15:10:00,249.75,249.95,249.75,249.92,4561.0,237.6328,237.8231,237.6328,237.7945,4561.0
2021-09-27 15:20:00,249.89,249.97,249.7,249.71,4850.0,237.766,237.8421,237.5852,237.5947,4850.0
2021-09-27 15:30:00,249.72,249.83,249.66,249.72,9924.0,237.6042,237.7089,237.5472,237.6042,9924.0
2021-09-27 15:40:00,249.76,249.8,249.51,249.54,9540.0,237.6423,237.6804,237.4044,237.433,9540.0
2021-09-27 15:50:00,249.54,249.54,249.24,249.41,21943.0,237.433,237.433,237.1475,237.3093,21943.0
2021-09-28 09:30:00,247.72,247.79,247.18,247.25,15068.0,235.7013,235.7679,235.1875,235.2541,15068.0
2021-09-28 09:40:00,247.24,247.24,246.61,246.64,10024.0,235.2446,235.2446,234.6451,234.6737,10024.0
2021-09-28 09:50:00,246.54,246.68,246.19,246.68,8982.0,234.5785,234.7117,234.2455,234.7117,8982.0
2021-09-28 10:00:00,246.62,246.62,245.61,245.65,20291.0,234.6546,234.6546,233.6936,233.7317,20291.0
2021-09-28 10:10:00,245.6,245.73,245.11,245.22,19254.0,233.6841,233.8078,233.2179,233.3226,19254.0
2021-09-28 10:20:00,245.0,245.4,244.84,245.37,8124.0,233.1132,233.4938,232.961,233.4653,8124.0
2021-09-28 10:30:00,245.17,245.8,244.86,245.75,13123.0,233.275,233.8744,232.98,233.8269,13123.0
2021-09-28 10:40:00,245.65,245.81,245.46,245.46,15791.0,233.7317,233.8839,233.5509,233.5509,15791.0
2021-09-28 10:50:00,245.44,245.59,245.12,245.2,11798.0,233.5319,233.6746,233.2274,233.3035,11798.0
2021-09-28 11:00:00,245.4,245.45,244.76,244.76,6925.0,233.4938,233.5414,232.8849,232.8849,6925.0
2021-09-28 11:10:00,244.72,244.86,244.29,244.68,11517.0,232.8468,232.98,232.4377,232.8088,11517.0
2021-09-28 11:20:00,244.78,244.96,244.78,244.84,2049.0,232.9039,233.0752,232.9039,232.961,2049.0
2021-09-28 11:30:00,244.72,244.92,244.58,244.77,4272.0,232.8468,233.0371,232.7136,232.8944,4272.0
2021-09-28 11:40:00,244.82,244.83,244.42,244.56,34020.0,232.942,232.9515,232.5614,232.6946,34020.0
2021-09-28 11:50:00,244.38,244.78,244.38,244.75,65596.0,232.5233,232.9039,232.5233,232.8754,65596.0
2021-09-28 12:00:00,244.7,244.72,244.25,244.58,98425.0,232.8278,232.8468,232.3996,232.7136,98425.0
2021-09-28 12:10:00,244.59,245.0,244.55,244.93,26105.0,232.7231,233.1132,232.6851,233.0466,26105.0
2021-09-28 12:20:00,244.89,245.0,244.83,244.83,1625.0,233.0086,233.1132,232.9515,232.9515,1625.0
2021-09-28 12:30:00,244.65,244.65,244.46,244.52,3106.0,232.7802,232.7802,232.5994,232.6565,3106.0
2021-09-28 12:40:00,244.38,244.4,244.03,244.03,1854.0,232.5233,232.5424,232.1903,232.1903,1854.0
2021-09-28 12:50:00,243.95,244.33,243.94,244.08,131507.0,232.1142,232.4757,232.1047,232.2379,131507.0
2021-09-28 13:00:00,244.04,244.3,243.95,244.27,7942.0,232.1998,232.4472,232.1142,232.4187,7942.0
2021-09-28 13:10:00,244.12,244.41,244.11,244.36,1223.0,232.2759,232.5519,232.2664,232.5043,1223.0
2021-09-28 13:20:00,244.44,244.95,244.43,244.85,4640.0,232.5804,233.0657,232.5709,232.9705,4640.0
2021-09-28 13:30:00,244.84,244.84,244.6,244.6,2994.0,232.961,232.961,232.7326,232.7326,2994.0
2021-09-28 13:40:00,244.81,244.97,244.47,244.5,2634.0,232.9325,233.0847,232.609,232.6375,2634.0
2021-09-28 13:50:00,244.54,244.59,244.36,244.36,8313.0,232.6756,232.7231,232.5043,232.5043,8313.0
2021-09-28 14:00:00,244.23,244.44,244.2,244.31,3887.0,232.3806,232.5804,232.3521,232.4567,3887.0
2021-09-28 14:10:00,244.28,244.62,243.96,244.62,5301.0,232.4282,232.7517,232.1237,232.7517,5301.0
2021-09-28 14:20:00,244.73,245.09,244.72,244.94,7155.0,232.8563,233.1989,232.8468,233.0562,7155.0
2021-09-28 14:30:00,244.96,244.96,244.63,244.86,4738.0,233.0752,233.0752,232.7612,232.98,4738.0
2021-09-28 14:40:00,244.94,245.67,244.94,245.56,34026.0,233.0562,233.7507,233.0562,233.6461,34026.0
2021-09-28 14:50:00,245.66,245.66,245.33,245.57,2219.0,233.7412,233.7412,233.4272,233.6556,2219.0
2021-09-28 15:00:00,245.49,245.93,245.38,245.79,10844.0,233.5795,233.9981,233.4748,233.8649,10844.0
2021-09-28 15:10:00,245.82,245.82,245.56,245.61,13703.0,233.8935,233.8935,233.6461,233.6936,13703.0
2021-09-28 15:20:00,245.52,245.67,245.01,245.03,2051.0,233.608,233.7507,233.1228,233.1418,2051.0
2021-09-28 15:30:00,244.89,245.25,244.81,244.81,9216.0,233.0086,233.3511,232.9325,232.9325,9216.0
2021-09-28 15:40:00,244.89,245.12,244.19,244.2,63321.0,233.0086,233.2274,232.3425,232.3521,63321.0
2021-09-28 15:50:00,244.17,244.44,243.94,244.26,155424.0,232.3235,232.5804,232.1047,232.4091,155424.0
2021-09-29 09:30:00,245.15,245.39,244.78,244.78,10676.0,233.256,233.4843,232.9039,232.9039,10676.0
2021-09-29 09:40:00,244.78,245.04,244.41,245.04,15359.0,232.9039,233.1513,232.5519,233.1513,15359.0
2021-09-29 09:50:00,245.07,245.8,245.01,245.59,9289.0,233.1798,233.8744,233.1228,233.6746,9289.0
2021-09-29 10:00:00,245.62,246.02,245.38,245.59,26675.0,233.7032,234.0838,233.4748,233.6746,26675.0
2021-09-29 10:10:00,245.65,245.68,245.38,245.6,9937.0,233.7317,233.7602,233.4748,233.6841,9937.0
2021-09-29 10:20:00,245.84,246.0,245.76,245.76,21670.0,233.9125,234.0647,233.8364,233.8364,21670.0
2021-09-29 10:30:00,245.62,245.63,245.15,245.26,18258.0,233.7032,233.7127,233.256,233.3606,18258.0
2021-09-29 10:40:00,245.3,246.02,245.26,246.01,5547.0,233.3987,234.0838,233.3606,234.0742,5547.0
2021-09-29 10:50:00,245.93,245.93,245.63,245.84,16203.0,233.9981,233.9981,233.7127,233.9125,16203.0
2021-09-29 11:00:00,245.76,245.81,245.51,245.66,9044.0,233.8364,233.8839,233.5985,233.7412,9044.0
2021-09-29 11:10:00,245.65,245.73,245.44,245.44,2054.0,233.7317,233.8078,233.5319,233.5319,2054.0
2021-09-29 11:20:00,245.43,245.51,245.25,245.26,2063.0,233.5224,233.5985,233.3511,233.3606,2063.0
2021-09-29 11:30:00,245.3,245.35,244.91,244.91,7427.0,233.3987,233.4463,233.0276,233.0276,7427.0
2021-09-29 11:40:00,244.99,245.12,244.9,245.12,4725.0,233.1037,233.2274,233.0181,233.2274,4725.0
2021-09-29 11:50:00,245.17,245.31,245.01,245.16,10584.0,233.275,233.4082,233.1228,233.2655,10584.0
2021-09-29 12:00:00,245.18,245.35,245.11,245.15,23558.0,233.2845,233.4463,233.2179,233.256,23558.0
2021-09-29 12:10:00,245.12,245.12,244.7,244.84,6065.0,233.2274,233.2274,232.8278,232.961,6065.0
2021-09-29 12:20:00,244.89,244.89,244.49,244.6,6319.0,233.0086,233.0086,232.628,232.7326,6319.0
2021-09-29 12:30:00,244.59,244.8,244.53,244.7,78400.0,232.7231,232.9229,232.666,232.8278,78400.0
2021-09-29 12:40:00,244.68,244.75,244.54,244.72,3561.0,232.8088,232.8754,232.6756,232.8468,3561.0
2021-09-29 12:50:00,244.96,245.0,244.81,244.82,4312.0,233.0752,233.1132,232.9325,232.942,4312.0
2021-09-29 13:00:00,244.81,244.88,244.62,244.72,3100.0,232.9325,232.9991,232.7517,232.8468,3100.0
2021-09-29 13:10:00,244.89,244.97,244.62,244.97,7108.0,233.0086,233.0847,232.7517,233.0847,7108.0
2021-09-29 13:20:00,244.93,245.02,244.67,244.67,5361.0,233.0466,233.1323,232.7993,232.7993,5361.0
2021-09-29 13:30:00,244.48,244.51,244.4,244.42,7416.0,232.6185,232.647,232.5424,232.5614,7416.0
2021-09-29 13:40:00,244.36,244.59,244.28,244.59,2021.0,232.5043,232.7231,232.4282,232.7231,2021.0
2021-09-29 13:50:00,244.63,244.83,244.6,244.77,14363.0,232.7612,232.9515,232.7326,232.8944,14363.0
2021-09-29 14:00:00,244.79,245.29,244.79,245.27,9233.0,232.9134,233.3892,232.9134,233.3701,9233.0
2021-09-29 14:10:00,245.37,245.7,245.37,245.63,8548.0,233.4653,233.7793,233.4653,233.7127,8548.0
2021-09-29 14:20:00,245.63,245.63,245.5,245.54,3090.0,233.7127,233.7127,233.589,233.627,3090.0
2021-09-29 14:30:00,245.51,245.7,245.49,245.55,10092.0,233.5985,233.7793,233.5795,233.6366,10092.0
2021-09-29 14:40:00,245.57,245.91,245.55,245.56,16610.0,233.6556,233.9791,233.6366,233.6461,16610.0
2021-09-29 14:50:00,245.73,245.79,245.63,245.73,16272.0,233.8078,233.8649,233.7127,233.8078,16272.0
2021-09-29 15:00:00,245.77,245.82,245.41,245.56,6963.0,233.8459,233.8935,233.5033,233.6461,6963.0
2021-09-29 15:10:00,245.59,245.72,245.5,245.71,10953.0,233.6746,233.7983,233.589,233.7888,10953.0
2021-09-29 15:20:00,245.48,245.55,245.36,245.44,15865.0,233.57,233.6366,233.4558,233.5319,15865.0
2021-09-29 15:30:00,245.44,245.48,245.25,245.26,7440.0,233.5319,233.57,233.3511,233.3606,7440.0
2021-09-29 15:40:00,245.12,245.12,244.8,244.89,16431.0,233.2274,233.2274,232.9229,233.0086,16431.0
2021-09-29 15:50:00,244.89,244.93,244.25,244.51,104695.0,233.0086,233.0466,232.3996,232.647,104695.0
2021-09-30 09:30:00,245.42,245.76,245.0,245.0,14504.0,233.5129,233.8364,233.1132,233.1132,14504.0
2021-09-30 09:40:00,245.14,245.51,245.14,245.51,4263.0,233.2464,233.5985,233.2464,233.5985,4263.0
2021-09-30 09:50:00,245.75,245.79,245.27,245.28,10989.0,233.8269,233.8649,233.3701,233.3797,10989.0
2021-09-30 10:00:00,245.25,245.36,244.59,245.0,9033.0,233.3511,233.4558,232.7231,233.1132,9033.0
2021-09-30 10:10:00,244.92,245.32,244.75,245.32,5900.0,233.0371,233.4177,232.8754,233.4177,5900.0
2021-09-30 10:20:00,245.29,245.42,244.78,245.05,4646.0,233.3892,233.5129,232.9039,233.1608,4646.0
2021-09-30 10:30:00,244.95,244.98,244.67,244.78,4988.0,233.0657,233.0942,232.7993,232.9039,4988.0
2021-09-30 10:40:00,244.65,244.74,244.42,244.64,13900.0,232.7802,232.8659,232.5614,232.7707,13900.0
2021-09-30 10:50:00,244.42,244.52,244.04,244.12,8819.0,232.5614,232.6565,232.1998,232.2759,8819.0
2021-09-30 11:00:00,244.07,244.51,244.05,244.4,4491.0,232.2284,232.647,232.2093,232.5424,4491.0
2021-09-30 11:10:00,244.52,244.95,244.38,244.85,5472.0,232.6565,233.0657,232.5233,232.9705,5472.0
2021-09-30 11:20:00,244.73,244.77,244.53,244.77,4125.0,232.8563,232.8944,232.666,232.8944,4125.0
2021-09-30 11:30:00,244.79,244.79,243.73,243.82,54427.0,232.9134,232.9134,231.9049,231.9905,54427.0
2021-09-30 11:40:00,243.66,243.71,243.11,243.19,28909.0,231.8383,231.8858,231.3149,231.3911,28909.0
2021-09-30 11:50:00,243.24,243.38,242.95,243.36,18568.0,231.4386,231.5718,231.1627,231.5528,18568.0
2021-09-30 12:00:00,243.3,243.44,237.2,242.46,246580.0,231.4957,231.6289,225.6917,230.6965,246580.0
2021-09-30 12:10:00,242.48,242.61,242.19,242.44,27709.0,230.7155,230.8392,230.4396,230.6774,27709.0
2021-09-30 12:20:00,242.45,242.69,242.26,242.45,26217.0,230.687,230.9153,230.5062,230.687,26217.0
2021-09-30 12:30:00,242.28,242.77,242.09,242.65,17052.0,230.5252,230.9914,230.3444,230.8773,17052.0
2021-09-30 12:40:00,242.66,242.81,242.38,242.79,5544.0,230.8868,231.0295,230.6204,231.0105,5544.0
2021-09-30 12:50:00,242.86,242.93,242.53,242.65,33808.0,231.0771,231.1437,230.7631,230.8773,33808.0
2021-09-30 13:00:00,242.55,243.21,242.54,243.21,12232.0,230.7821,231.4101,230.7726,231.4101,12232.0
2021-09-30 13:10:00,243.25,243.38,242.97,243.11,9670.0,231.4481,231.5718,231.1817,231.3149,9670.0
2021-09-30 13:20:00,243.21,243.21,242.67,242.7,17601.0,231.4101,231.4101,230.8963,230.9248,17601.0
2021-09-30 13:30:00,242.56,242.93,242.45,242.84,13438.0,230.7916,231.1437,230.687,231.058,13438.0
2021-09-30 13:40:00,242.9,242.96,242.67,242.75,6512.0,231.1151,231.1722,230.8963,230.9724,6512.0
2021-09-30 13:50:00,242.91,243.21,242.86,243.12,14264.0,231.1246,231.4101,231.0771,231.3245,14264.0
2021-09-30 14:00:00,243.21,243.94,243.21,243.9,21770.0,231.4101,232.1047,231.4101,232.0666,21770.0
2021-09-30 14:10:00,243.91,243.91,243.41,243.41,9005.0,232.0761,232.0761,231.6004,231.6004,9005.0
2021-09-30 14:20:00,243.4,243.61,243.33,243.6,4089.0,231.5909,231.7907,231.5243,231.7812,4089.0
2021-09-30 14:30:00,243.66,243.97,243.57,243.66,12743.0,231.8383,232.1332,231.7526,231.8383,12743.0
2021-09-30 14:40:00,243.62,244.09,243.62,244.04,24528.0,231.8002,232.2474,231.8002,232.1998,24528.0
2021-09-30 14:50:00,244.03,244.32,243.62,243.65,16804.0,232.1903,232.4662,231.8002,231.8287,16804.0
2021-09-30 15:00:00,243.53,243.66,243.33,243.57,7731.0,231.7146,231.8383,231.5243,231.7526,7731.0
2021-09-30 15:10:00,243.66,244.18,243.66,243.91,12625.0,231.8383,232.333,231.8383,232.0761,12625.0
2021-09-30 15:20:00,243.86,243.87,243.5,243.54,34721.0,232.0286,232.0381,231.686,231.7241,34721.0
2021-09-30 15:30:00,243.46,243.97,243.35,243.35,21823.0,231.648,232.1332,231.5433,231.5433,21823.0
2021-09-30 15:40:00,243.34,243.4,242.66,242.66,38306.0,231.5338,231.5909,230.8868,230.8868,38306.0
2021-09-30 15:50:00,242.63,242.77,241.67,241.73,248591.0,230.8582,230.9914,229.9448,230.0019,248591.0
2021-10-01 09:30:00,242.68,242.97,242.27,242.27,4749.0,230.9058,231.1817,230.5157,230.5157,4749.0
2021-10-01 09:40:00,242.06,242.11,241.78,241.98,1987.0,230.3159,230.3635,230.0495,230.2398,1987.0
2021-10-01 09:50:00,241.87,241.98,241.72,241.89,7692.0,230.1351,230.2398,229.9924,230.1541,7692.0
2021-10-01 10:00:00,241.68,242.31,241.68,241.93,10944.0,229.9543,230.5538,229.9543,230.1922,10944.0
2021-10-01 10:10:00,241.86,242.16,241.0,241.08,29923.0,230.1256,230.411,229.3073,229.3834,29923.0
2021-10-01 10:20:00,240.91,241.14,240.62,241.07,4096.0,229.2217,229.4405,228.9457,229.3739,4096.0
2021-10-01 10:30:00,240.79,241.1,240.73,240.73,15215.0,229.1075,229.4025,229.0504,229.0504,15215.0
2021-10-01 10:40:00,240.84,241.21,240.65,241.21,8400.0,229.1551,229.5071,228.9743,229.5071,8400.0
2021-10-01 10:50:00,241.26,241.77,241.08,241.77,8138.0,229.5547,230.04,229.3834,230.04,8138.0
2021-10-01 11:00:00,241.71,241.9,241.37,241.38,8354.0,229.9829,230.1636,229.6594,229.6689,8354.0
2021-10-01 11:10:00,241.27,242.45,241.27,242.38,103835.0,229.5642,230.687,229.5642,230.6204,103835.0
2021-10-01 11:20:00,242.47,242.72,242.32,242.46,53546.0,230.706,230.9439,230.5633,230.6965,53546.0
2021-10-01 11:30:00,242.47,242.99,242.44,242.99,16335.0,230.706,231.2008,230.6774,231.2008,16335.0
2021-10-01 11:40:00,243.03,243.32,242.94,243.2,213239.0,231.2388,231.5148,231.1532,231.4006,213239.0
2021-10-01 11:50:00,243.08,243.24,242.92,243.02,31578.0,231.2864,231.4386,231.1342,231.2293,31578.0
2021-10-01 12:00:00,243.09,243.14,242.8,243.14,2928.0,231.2959,231.3435,231.02,231.3435,2928.0
2021-10-01 12:10:00,243.01,243.11,242.64,242.7,10141.0,231.2198,231.3149,230.8677,230.9248,10141.0
2021-10-01 12:20:00,242.89,243.14,242.89,243.14,2200.0,231.1056,231.3435,231.1056,231.3435,2200.0
2021-10-01 12:30:00,243.11,243.2,242.99,242.99,2009.0,231.3149,231.4006,231.2008,231.2008,2009.0
2021-10-01 12:40:00,243.0,243.21,242.99,243.13,6808.0,231.2103,231.4101,231.2008,231.334,6808.0
2021-10-01 12:50:00,243.05,243.08,242.98,243.01,1671.0,231.2579,231.2864,231.1912,231.2198,1671.0
2021-10-01 13:00:00,242.91,243.34,242.89,243.34,9170.0,231.1246,231.5338,231.1056,231.5338,9170.0
2021-10-01 13:10:00,243.42,243.47,243.32,243.4,1992.0,231.6099,231.6575,231.5148,231.5909,1992.0
2021-10-01 13:20:00,243.46,243.55,243.41,243.54,1493.0,231.648,231.7336,231.6004,231.7241,1493.0
2021-10-01 13:30:00,243.47,243.87,243.47,243.82,5315.0,231.6575,232.0381,231.6575,231.9905,5315.0
2021-10-01 13:40:00,243.86,244.35,243.85,244.35,10965.0,232.0286,232.4948,232.019,232.4948,10965.0
2021-10-01 13:50:00,244.35,244.35,244.02,244.05,16392.0,232.4948,232.4948,232.1808,232.2093,16392.0
2021-10-01 14:00:00,244.12,244.43,244.08,244.34,5050.0,232.2759,232.5709,232.2379,232.4853,5050.0
2021-10-01 14:10:00,244.4,244.45,244.22,244.41,5867.0,232.5424,232.5899,232.3711,232.5519,5867.0
2021-10-01 14:20:00,244.46,244.63,244.46,244.52,31889.0,232.5994,232.7612,232.5994,232.6565,31889.0
2021-10-01 14:30:00,244.49,244.65,244.49,244.63,9245.0,232.628,232.7802,232.628,232.7612,9245.0
2021-10-01 14:40:00,244.64,244.7,244.47,244.67,21065.0,232.7707,232.8278,232.609,232.7993,21065.0
2021-10-01 14:50:00,244.66,244.98,244.53,244.88,18956.0,232.7897,233.0942,232.666,232.9991,18956.0
2021-10-01 15:00:00,244.95,245.21,244.95,245.17,21065.0,233.0657,233.3131,233.0657,233.275,21065.0
2021-10-01 15:10:00,245.25,245.53,245.18,245.22,10543.0,233.3511,233.6175,233.2845,233.3226,10543.0
2021-10-01 15:20:00,245.32,245.35,244.93,244.96,9801.0,233.4177,233.4463,233.0466,233.0752,9801.0
2021-10-01 15:30:00,244.91,245.0,244.71,244.74,13940.0,233.0276,233.1132,232.8373,232.8659,13940.0
2021-10-01 15:40:00,244.75,244.84,244.48,244.56,9612.0,232.8754,232.961,232.6185,232.6946,9612.0
2021-10-01 15:50:00,244.57,245.15,244.29,244.51,80463.0,232.7041,233.256,232.4377,232.647,80463.0
2021-10-04 09:30:00,243.84,244.19,243.73,243.73,8871.0,232.0095,232.3425,231.9049,231.9049,8871.0
2021-10-04 09:40:00,243.4,243.55,243.4,243.48,5600.0,231.5909,231.7336,231.5909,231.667,5600.0
2021-10-04 09:50:00,243.34,243.75,243.34,243.75,17028.0,231.5338,231.9239,231.5338,231.9239,17028.0
2021-10-04 10:00:00,243.78,243.9,242.87,243.01,18524.0,231.9524,232.0666,231.0866,231.2198,18524.0
2021-10-04 10:10:00,242.86,243.2,242.56,242.56,10472.0,231.0771,231.4006,230.7916,230.7916,10472.0
2021-10-04 10:20:00,242.63,242.64,241.97,242.17,10477.0,230.8582,230.8677,230.2302,230.4205,10477.0
2021-10-04 10:30:00,241.81,241.9,240.84,241.08,4868.0,230.078,230.1636,229.1551,229.3834,4868.0
2021-10-04 10:40:00,241.16,241.59,241.05,241.15,56348.0,229.4595,229.8687,229.3549,229.45,56348.0
2021-10-04 10:50:00,241.19,241.19,240.37,240.85,31323.0,229.4881,229.4881,228.7079,229.1646,31323.0
2021-10-04 11:00:00,240.77,241.09,240.42,241.02,15081.0,229.0885,229.3929,228.7555,229.3263,15081.0
2021-10-04 11:10:00,241.0,241.37,240.95,241.14,10096.0,229.3073,229.6594,229.2597,229.4405,10096.0
2021-10-04 11:20:00,241.12,241.16,240.5,240.84,12637.0,229.4215,229.4595,228.8316,229.1551,12637.0
2021-10-04 11:30:00,240.9,240.93,240.12,240.12,12663.0,229.2122,229.2407,228.47,228.47,12663.0
2021-10-04 11:40:00,240.17,240.53,240.03,240.47,109475.0,228.5176,228.8601,228.3844,228.803,109475.0
2021-10-04 11:50:00,240.39,241.21,240.36,241.11,20166.0,228.7269,229.5071,228.6984,229.412,20166.0
2021-10-04 12:00:00,240.96,241.2,240.86,241.13,14125.0,229.2693,229.4976,229.1741,229.431,14125.0
2021-10-04 12:10:00,241.1,241.1,240.97,241.0,13678.0,229.4025,229.4025,229.2788,229.3073,13678.0
2021-10-04 12:20:00,240.74,240.75,240.54,240.65,12217.0,229.0599,229.0694,228.8696,228.9743,12217.0
2021-10-04 12:30:00,240.62,240.88,240.62,240.62,10838.0,228.9457,229.1931,228.9457,228.9457,10838.0
2021-10-04 12:40:00,240.45,240.47,240.24,240.46,12357.0,228.784,228.803,228.5842,228.7935,12357.0
2021-10-04 12:50:00,240.52,240.74,240.25,240.51,10749.0,228.8506,229.0599,228.5937,228.8411,10749.0
2021-10-04 13:00:00,240.49,240.76,240.18,240.76,10532.0,228.8221,229.079,228.5271,229.079,10532.0
2021-10-04 13:10:00,240.75,240.91,240.64,240.75,5921.0,229.0694,229.2217,228.9648,229.0694,5921.0
2021-10-04 13:20:00,240.7,240.84,240.44,240.46,4265.0,229.0219,229.1551,228.7745,228.7935,4265.0
2021-10-04 13:30:00,240.79,240.88,240.53,240.88,6800.0,229.1075,229.1931,228.8601,229.1931,6800.0
2021-10-04 13:40:00,240.81,240.89,240.67,240.88,8427.0,229.1265,229.2026,228.9933,229.1931,8427.0
2021-10-04 13:50:00,240.93,240.93,240.59,240.6,2486.0,229.2407,229.2407,228.9172,228.9267,2486.0
2021-10-04 14:00:00,240.62,241.04,240.6,240.98,9517.0,228.9457,229.3454,228.9267,229.2883,9517.0
2021-10-04 14:10:00,240.99,241.0,240.51,240.9,8501.0,229.2978,229.3073,228.8411,229.2122,8501.0
2021-10-04 14:20:00,241.13,241.24,240.72,240.82,4397.0,229.431,229.5357,229.0409,229.136,4397.0
2021-10-04 14:30:00,240.79,240.91,240.58,240.9,7038.0,229.1075,229.2217,228.9077,229.2122,7038.0
2021-10-04 14:40:00,240.72,241.09,240.72,241.09,1790.0,229.0409,229.3929,229.0409,229.3929,1790.0
2021-10-04 14:50:00,241.19,241.22,240.97,240.98,9520.0,229.4881,229.5166,229.2788,229.2883,9520.0
2021-10-04 15:00:00,241.04,241.55,241.04,241.36,21915.0,229.3454,229.8306,229.3454,229.6498,21915.0
2021-10-04 15:10:00,241.31,241.32,240.78,240.79,7838.0,229.6023,229.6118,229.098,229.1075,7838.0
2021-10-04 15:20:00,240.79,240.83,240.54,240.83,8539.0,229.1075,229.1456,228.8696,229.1456,8539.0
2021-10-04 15:30:00,240.78,241.06,240.59,240.61,25788.0,229.098,229.3644,228.9172,228.9362,25788.0
2021-10-04 15:40:00,240.63,241.46,240.63,241.29,17446.0,228.9553,229.745,228.9553,229.5832,17446.0
2021-10-04 15:50:00,241.17,241.34,240.55,241.21,39436.0,229.4691,229.6308,228.8791,229.5071,39436.0
2021-10-05 09:30:00,242.12,242.57,241.79,242.0,26583.0,230.373,230.8011,230.059,230.2588,26583.0
2021-10-05 09:40:00,242.07,242.39,241.97,242.29,2669.0,230.3254,230.6299,230.2302,230.5347,2669.0
2021-10-05 09:50:00,242.57,242.92,242.52,242.66,4746.0,230.8011,231.1342,230.7536,230.8868,4746.0
2021-10-05 10:00:00,243.11,243.42,243.06,243.42,7964.0,231.3149,231.6099,231.2674,231.6099,7964.0
2021-10-05 10:10:00,243.44,243.81,243.44,243.54,10742.0,231.6289,231.981,231.6289,231.7241,10742.0
2021-10-05 10:20:00,243.59,244.1,243.58,244.09,6494.0,231.7717,232.2569,231.7621,232.2474,6494.0
2021-10-05 10:30:00,244.13,244.23,243.77,243.81,6856.0,232.2855,232.3806,231.9429,231.981,6856.0
2021-10-05 10:40:00,243.91,244.36,243.88,244.36,12611.0,232.0761,232.5043,232.0476,232.5043,12611.0
2021-10-05 10:50:00,244.36,244.5,244.34,244.5,1793.0,232.5043,232.6375,232.4853,232.6375,1793.0
2021-10-05 11:00:00,244.58,244.81,244.46,244.81,3340.0,232.7136,232.9325,232.5994,232.9325,3340.0
2021-10-05 11:10:00,244.85,244.87,244.79,244.81,6246.0,232.9705,232.9895,232.9134,232.9325,6246.0
2021-10-05 11:20:00,244.73,244.8,244.55,244.59,44746.0,232.8563,232.9229,232.6851,232.7231,44746.0
2021-10-05 11:30:00,244.59,244.74,244.44,244.44,139514.0,232.7231,232.8659,232.5804,232.5804,139514.0
2021-10-05 11:40:00,244.38,244.39,244.09,244.09,21558.0,232.5233,232.5328,232.2474,232.2474,21558.0
2021-10-05 11:50:00,244.1,244.45,244.09,244.45,24442.0,232.2569,232.5899,232.2474,232.5899,24442.0
2021-10-05 12:00:00,244.4,244.69,244.33,244.69,8223.0,232.5424,232.8183,232.4757,232.8183,8223.0
2021-10-05 12:10:00,244.69,244.78,244.46,244.46,14276.0,232.8183,232.9039,232.5994,232.5994,14276.0
2021-10-05 12:20:00,244.42,244.42,244.12,244.25,15798.0,232.5614,232.5614,232.2759,232.3996,15798.0
2021-10-05 12:30:00,244.27,244.33,244.07,244.09,18219.0,232.4187,232.4757,232.2284,232.2474,18219.0
2021-10-05 12:40:00,244.09,244.37,244.05,244.35,11299.0,232.2474,232.5138,232.2093,232.4948,11299.0
2021-10-05 12:50:00,244.35,244.42,244.23,244.39,10197.0,232.4948,232.5614,232.3806,232.5328,10197.0
2021-10-05 13:00:00,244.39,244.41,244.23,244.41,8930.0,232.5328,232.5519,232.3806,232.5519,8930.0
2021-10-05 13:10:00,244.41,244.5,244.3,244.41,9729.0,232.5519,232.6375,232.4472,232.5519,9729.0
2021-10-05 13:20:00,244.43,244.53,244.38,244.45,19554.0,232.5709,232.666,232.5233,232.5899,19554.0
2021-10-05 13:30:00,244.45,244.63,244.38,244.56,12141.0,232.5899,232.7612,232.5233,232.6946,12141.0
2021-10-05 13:40:00,244.58,244.77,244.58,244.7,22114.0,232.7136,232.8944,232.7136,232.8278,22114.0
2021-10-05 13:50:00,244.7,244.82,244.6,244.71,8513.0,232.8278,232.942,232.7326,232.8373,8513.0
2021-10-05 14:00:00,244.75,244.89,244.64,244.68,11676.0,232.8754,233.0086,232.7707,232.8088,11676.0
2021-10-05 14:10:00,244.74,244.8,244.61,244.65,2874.0,232.8659,232.9229,232.7422,232.7802,2874.0
2021-10-05 14:20:00,244.62,244.79,244.55,244.79,8739.0,232.7517,232.9134,232.6851,232.9134,8739.0
2021-10-05 14:30:00,244.83,244.96,244.77,244.85,11693.0,232.9515,233.0752,232.8944,232.9705,11693.0
2021-10-05 14:40:00,244.82,244.97,244.81,244.86,12026.0,232.942,233.0847,232.9325,232.98,12026.0
2021-10-05 14:50:00,244.89,244.96,244.68,244.78,8377.0,233.0086,233.0752,232.8088,232.9039,8377.0
2021-10-05 15:00:00,244.68,244.81,244.66,244.73,5581.0,232.8088,232.9325,232.7897,232.8563,5581.0
2021-10-05 15:10:00,244.76,244.9,244.7,244.76,11547.0,232.8849,233.0181,232.8278,232.8849,11547.0
2021-10-05 15:20:00,244.76,244.77,244.39,244.44,6495.0,232.8849,232.8944,232.5328,232.5804,6495.0
2021-10-05 15:30:00,244.42,244.58,244.36,244.38,6743.0,232.5614,232.7136,232.5043,232.5233,6743.0
2021-10-05 15:40:00,244.38,244.53,244.26,244.26,11169.0,232.5233,232.666,232.4091,232.4091,11169.0
2021-10-05 15:50:00,244.3,244.3,243.61,243.65,30523.0,232.4472,232.4472,231.7907,231.8287,30523.0
2021-10-06 09:30:00,241.7,242.83,241.56,242.63,7598.0,229.9733,231.0485,229.8401,230.8582,7598.0
2021-10-06 09:40:00,242.66,242.82,242.41,242.63,3116.0,230.8868,231.039,230.6489,230.8582,3116.0
2021-10-06 09:50:00,242.08,242.08,241.33,241.39,16886.0,230.3349,230.3349,229.6213,229.6784,16886.0
2021-10-06 10:00:00,241.38,241.38,240.77,241.19,13336.0,229.6689,229.6689,229.0885,229.4881,13336.0
2021-10-06 10:10:00,241.12,241.75,240.92,241.24,3830.0,229.4215,230.0209,229.2312,229.5357,3830.0
2021-10-06 10:20:00,241.17,242.6,241.17,242.37,53687.0,229.4691,230.8297,229.4691,230.6108,53687.0
2021-10-06 10:30:00,242.38,242.89,242.14,242.58,29607.0,230.6204,231.1056,230.392,230.8107,29607.0
2021-10-06 10:40:00,242.59,242.59,241.89,242.47,23788.0,230.8202,230.8202,230.1541,230.706,23788.0
2021-10-06 10:50:00,242.48,242.57,242.21,242.54,11746.0,230.7155,230.8011,230.4586,230.7726,11746.0
2021-10-06 11:00:00,242.59,242.85,242.35,242.52,4600.0,230.8202,231.0676,230.5918,230.7536,4600.0
2021-10-06 11:10:00,242.22,242.43,242.22,242.28,7779.0,230.4681,230.6679,230.4681,230.5252,7779.0
2021-10-06 11:20:00,242.31,242.35,241.76,241.85,7570.0,230.5538,230.5918,230.0304,230.1161,7570.0
2021-10-06 11:30:00,241.8,242.04,241.58,241.98,10586.0,230.0685,230.2969,229.8592,230.2398,10586.0
2021-10-06 11:40:00,242.07,242.11,241.73,242.02,8167.0,230.3254,230.3635,230.0019,230.2778,8167.0
2021-10-06 11:50:00,242.03,242.76,242.03,242.69,8218.0,230.2873,230.9819,230.2873,230.9153,8218.0
2021-10-06 12:00:00,242.76,242.76,241.87,241.88,8374.0,230.9819,230.9819,230.1351,230.1446,8374.0
2021-10-06 12:10:00,241.9,242.06,241.79,242.06,5274.0,230.1636,230.3159,230.059,230.3159,5274.0
2021-10-06 12:20:00,242.05,242.18,241.71,241.88,76274.0,230.3064,230.4301,229.9829,230.1446,76274.0
2021-10-06 12:30:00,241.87,242.05,241.78,241.98,12100.0,230.1351,230.3064,230.0495,230.2398,12100.0
2021-10-06 12:40:00,241.97,242.42,241.97,242.12,8927.0,230.2302,230.6584,230.2302,230.373,8927.0
2021-10-06 12:50:00,242.16,242.31,242.07,242.31,617.0,230.411,230.5538,230.3254,230.5538,617.0
2021-10-06 13:00:00,242.24,242.24,241.69,241.89,10496.0,230.4871,230.4871,229.9638,230.1541,10496.0
2021-10-06 13:10:00,241.85,242.19,241.73,242.19,10416.0,230.1161,230.4396,230.0019,230.4396,10416.0
2021-10-06 13:20:00,242.2,242.66,242.13,242.66,7214.0,230.4491,230.8868,230.3825,230.8868,7214.0
2021-10-06 13:30:00,242.78,243.53,242.74,243.53,15840.0,231.0009,231.7146,230.9629,231.7146,15840.0
2021-10-06 13:40:00,243.43,243.65,243.42,243.63,4800.0,231.6194,231.8287,231.6099,231.8097,4800.0
2021-10-06 13:50:00,243.47,243.47,243.08,243.38,14080.0,231.6575,231.6575,231.2864,231.5718,14080.0
2021-10-06 14:00:00,243.69,243.89,243.35,243.89,14195.0,231.8668,232.0571,231.5433,232.0571,14195.0
2021-10-06 14:10:00,243.89,244.38,243.89,244.38,18409.0,232.0571,232.5233,232.0571,232.5233,18409.0
2021-10-06 14:20:00,244.41,244.42,244.09,244.31,18151.0,232.5519,232.5614,232.2474,232.4567,18151.0
2021-10-06 14:30:00,244.31,244.36,244.17,244.34,9105.0,232.4567,232.5043,232.3235,232.4853,9105.0
2021-10-06 14:40:00,244.38,244.61,244.33,244.42,15276.0,232.5233,232.7422,232.4757,232.5614,15276.0
2021-10-06 14:50:00,244.33,244.39,243.91,243.92,18709.0,232.4757,232.5328,232.0761,232.0856,18709.0
2021-10-06 15:00:00,243.96,244.15,243.9,243.96,10747.0,232.1237,232.3045,232.0666,232.1237,10747.0
2021-10-06 15:10:00,244.03,244.22,243.84,244.11,23532.0,232.1903,232.3711,232.0095,232.2664,23532.0
2021-10-06 15:20:00,244.12,244.25,243.98,244.23,3674.0,232.2759,232.3996,232.1427,232.3806,3674.0
2021-10-06 15:30:00,244.07,244.28,243.79,243.83,11979.0,232.2284,232.4282,231.9619,232.0,11979.0
2021-10-06 15:40:00,243.99,244.5,243.99,244.4,7303.0,232.1522,232.6375,232.1522,232.5424,7303.0
2021-10-06 15:50:00,244.44,244.89,244.39,244.76,30782.0,232.5804,233.0086,232.5328,232.8849,30782.0
2021-10-07 09:30:00,246.74,247.7,246.74,247.54,15553.0,234.7688,235.6822,234.7688,235.53,15553.0
2021-10-07 09:40:00,247.61,247.7,247.4,247.45,12251.0,235.5966,235.6822,235.3968,235.4444,12251.0
2021-10-07 09:50:00,247.55,247.96,247.53,247.95,6123.0,235.5395,235.9296,235.5205,235.9201,6123.0
2021-10-07 10:00:00,248.12,248.36,248.11,248.31,5522.0,236.0819,236.3102,236.0724,236.2626,5522.0
2021-10-07 10:10:00,248.4,248.62,248.4,248.56,7621.0,236.3483,236.5576,236.3483,236.5005,7621.0
2021-10-07 10:20:00,248.54,248.65,248.41,248.54,11441.0,236.4815,236.5862,236.3578,236.4815,11441.0
2021-10-07 10:30:00,248.61,248.68,248.28,248.29,4056.0,236.5481,236.6147,236.2341,236.2436,4056.0
2021-10-07 10:40:00,248.3,248.52,248.3,248.52,6454.0,236.2531,236.4625,236.2531,236.4625,6454.0
2021-10-07 10:50:00,248.57,248.6,248.53,248.54,3824.0,236.51,236.5386,236.472,236.4815,3824.0
2021-10-07 11:00:00,248.55,248.56,248.48,248.5,5045.0,236.491,236.5005,236.4244,236.4434,5045.0
2021-10-07 11:10:00,248.45,248.45,248.14,248.14,2193.0,236.3959,236.3959,236.1009,236.1009,2193.0
2021-10-07 11:20:00,248.31,248.37,248.21,248.37,1700.0,236.2626,236.3197,236.1675,236.3197,1700.0
2021-10-07 11:30:00,248.32,248.42,248.29,248.42,1801.0,236.2722,236.3673,236.2436,236.3673,1801.0
2021-10-07 11:40:00,248.48,248.54,248.47,248.52,2126.0,236.4244,236.4815,236.4149,236.4625,2126.0
2021-10-07 11:50:00,248.52,248.61,248.44,248.59,3718.0,236.4625,236.5481,236.3863,236.5291,3718.0
2021-10-07 12:00:00,248.65,248.67,248.46,248.46,1785.0,236.5862,236.6052,236.4054,236.4054,1785.0
2021-10-07 12:10:00,248.47,248.47,248.31,248.42,2588.0,236.4149,236.4149,236.2626,236.3673,2588.0
2021-10-07 12:20:00,248.41,248.47,248.35,248.42,1786.0,236.3578,236.4149,236.3007,236.3673,1786.0
2021-10-07 12:30:00,248.45,248.48,248.45,248.48,400.0,236.3959,236.4244,236.3959,236.4244,400.0
2021-10-07 12:40:00,248.53,248.53,248.36,248.36,11100.0,236.472,236.472,236.3102,236.3102,11100.0
2021-10-07 12:50:00,248.29,248.45,248.23,248.45,1260.0,236.2436,236.3959,236.1865,236.3959,1260.0
2021-10-07 13:00:00,248.42,248.42,248.3,248.3,1508.0,236.3673,236.3673,236.2531,236.2531,1508.0
2021-10-07 13:10:00,248.4,248.42,248.34,248.42,896.0,236.3483,236.3673,236.2912,236.3673,896.0
2021-10-07 13:20:00,248.42,248.52,248.39,248.52,3796.0,236.3673,236.4625,236.3388,236.4625,3796.0
2021-10-07 13:30:00,248.52,248.52,248.35,248.36,3538.0,236.4625,236.4625,236.3007,236.3102,3538.0
2021-10-07 13:40:00,248.38,248.42,248.29,248.3,1872.0,236.3293,236.3673,236.2436,236.2531,1872.0
2021-10-07 13:50:00,248.26,248.28,248.14,248.14,2939.0,236.2151,236.2341,236.1009,236.1009,2939.0
2021-10-07 14:00:00,248.18,248.18,247.84,247.91,2048.0,236.139,236.139,235.8155,235.8821,2048.0
2021-10-07 14:10:00,247.89,248.03,247.87,248.0,4995.0,235.863,235.9962,235.844,235.9677,4995.0
2021-10-07 14:20:00,247.93,247.99,247.79,247.85,56090.0,235.9011,235.9582,235.7679,235.825,56090.0
2021-10-07 14:30:00,247.77,247.77,247.61,247.63,1851.0,235.7488,235.7488,235.5966,235.6156,1851.0
2021-10-07 14:40:00,247.51,247.55,247.43,247.49,3784.0,235.5015,235.5395,235.4253,235.4824,3784.0
2021-10-07 14:50:00,247.46,247.46,247.31,247.33,3857.0,235.4539,235.4539,235.3112,235.3302,3857.0
2021-10-07 15:00:00,247.26,247.58,247.26,247.55,3107.0,235.2636,235.5681,235.2636,235.5395,3107.0
2021-10-07 15:10:00,247.54,247.75,247.54,247.73,4007.0,235.53,235.7298,235.53,235.7108,4007.0
2021-10-07 15:20:00,247.75,247.79,247.47,247.6,91038.0,235.7298,235.7679,235.4634,235.5871,91038.0
2021-10-07 15:30:00,247.56,247.63,247.34,247.34,8527.0,235.549,235.6156,235.3397,235.3397,8527.0
2021-10-07 15:40:00,247.37,247.44,247.03,247.26,7832.0,235.3683,235.4349,235.0448,235.2636,7832.0
2021-10-07 15:50:00,247.28,247.28,246.84,247.02,8102.0,235.2826,235.2826,234.864,235.0352,8102.0
2021-10-08 09:30:00,247.65,247.65,246.78,247.12,18148.0,235.6347,235.6347,234.8069,235.1304,18148.0
2021-10-08 09:40:00,247.12,247.41,246.8,247.02,4200.0,235.1304,235.4063,234.8259,235.0352,4200.0
2021-10-08 09:50:00,247.18,247.25,246.81,247.22,2046.0,235.1875,235.2541,234.8354,235.2255,2046.0
2021-10-08 10:00:00,247.44,247.64,247.41,247.64,1743.0,235.4349,235.6252,235.4063,235.6252,1743.0
2021-10-08 10:10:00,247.53,247.67,247.3,247.54,6163.0,235.5205,235.6537,235.3017,235.53,6163.0
2021-10-08 10:20:00,247.44,247.48,247.32,247.37,4201.0,235.4349,235.4729,235.3207,235.3683,4201.0
2021-10-08 10:30:00,247.35,247.47,247.23,247.32,4783.0,235.3492,235.4634,235.235,235.3207,4783.0
2021-10-08 10:40:00,246.85,247.06,246.72,247.06,3203.0,234.8735,235.0733,234.7498,235.0733,3203.0
2021-10-08 10:50:00,247.13,247.37,247.08,247.19,6020.0,235.1399,235.3683,235.0923,235.197,6020.0
2021-10-08 11:00:00,247.18,247.24,247.02,247.24,3514.0,235.1875,235.2446,235.0352,235.2446,3514.0
2021-10-08 11:10:00,247.27,247.43,247.27,247.43,703.0,235.2731,235.4253,235.2731,235.4253,703.0
2021-10-08 11:20:00,247.37,247.37,247.17,247.24,1100.0,235.3683,235.3683,235.178,235.2446,1100.0
2021-10-08 11:30:00,247.22,247.22,246.93,247.05,6935.0,235.2255,235.2255,234.9496,235.0638,6935.0
2021-10-08 11:40:00,246.87,246.98,246.87,246.92,2017.0,234.8925,234.9972,234.8925,234.9401,2017.0
2021-10-08 11:50:00,246.81,246.91,246.76,246.8,3812.0,234.8354,234.9306,234.7879,234.8259,3812.0
2021-10-08 12:00:00,246.8,246.97,246.67,246.96,3043.0,234.8259,234.9877,234.7022,234.9781,3043.0
2021-10-08 12:10:00,246.87,246.97,246.79,246.86,1404.0,234.8925,234.9877,234.8164,234.883,1404.0
2021-10-08 12:20:00,246.75,246.82,246.52,246.52,1969.0,234.7783,234.8449,234.5595,234.5595,1969.0
2021-10-08 12:30:00,246.55,246.68,246.55,246.63,2458.0,234.588,234.7117,234.588,234.6642,2458.0
2021-10-08 12:40:00,246.87,246.94,246.79,246.79,4780.0,234.8925,234.9591,234.8164,234.8164,4780.0
2021-10-08 12:50:00,246.86,246.93,246.71,246.71,3988.0,234.883,234.9496,234.7403,234.7403,3988.0
2021-10-08 13:00:00,246.73,246.81,246.62,246.62,3508.0,234.7593,234.8354,234.6546,234.6546,3508.0
2021-10-08 13:10:00,246.64,246.8,246.24,246.27,13515.0,234.6737,234.8259,234.2931,234.3216,13515.0
2021-10-08 13:20:00,246.27,246.28,246.15,246.26,2093.0,234.3216,234.3311,234.2074,234.3121,2093.0
2021-10-08 13:30:00,246.22,246.41,246.22,246.31,4195.0,234.274,234.4548,234.274,234.3597,4195.0
2021-10-08 13:40:00,246.31,246.44,246.24,246.44,2640.0,234.3597,234.4834,234.2931,234.4834,2640.0
2021-10-08 13:50:00,246.44,246.66,246.42,246.62,3543.0,234.4834,234.6927,234.4643,234.6546,3543.0
2021-10-08 14:00:00,246.61,246.86,246.61,246.84,5171.0,234.6451,234.883,234.6451,234.864,5171.0
2021-10-08 14:10:00,246.77,247.0,246.73,246.99,12448.0,234.7974,235.0162,234.7593,235.0067,12448.0
2021-10-08 14:20:00,246.94,247.22,246.91,247.22,3122.0,234.9591,235.2255,234.9306,235.2255,3122.0
2021-10-08 14:30:00,247.2,247.29,247.08,247.09,2595.0,235.2065,235.2921,235.0923,235.1018,2595.0
2021-10-08 14:40:00,247.08,247.08,247.02,247.08,3720.0,235.0923,235.0923,235.0352,235.0923,3720.0
2021-10-08 14:50:00,247.07,247.08,246.98,247.02,2947.0,235.0828,235.0923,234.9972,235.0352,2947.0
2021-10-08 15:00:00,247.01,247.07,246.94,247.02,2282.0,235.0257,235.0828,234.9591,235.0352,2282.0
2021-10-08 15:10:00,247.07,247.21,247.0,247.04,5898.0,235.0828,235.216,235.0162,235.0543,5898.0
2021-10-08 15:20:00,247.05,247.15,246.99,247.04,2897.0,235.0638,235.1589,235.0067,235.0543,2897.0
2021-10-08 15:30:00,246.98,247.02,246.63,246.69,15817.0,234.9972,235.0352,234.6642,234.7212,15817.0
2021-10-08 15:40:00,246.73,246.74,246.49,246.54,7289.0,234.7593,234.7688,234.531,234.5785,7289.0
2021-10-08 15:50:00,246.47,246.61,246.32,246.44,56118.0,234.5119,234.6451,234.3692,234.4834,56118.0
2021-10-11 09:30:00,246.28,246.33,246.02,246.24,11701.0,234.3311,234.3787,234.0838,234.2931,11701.0
2021-10-11 09:40:00,246.44,246.95,246.42,246.93,10901.0,234.4834,234.9686,234.4643,234.9496,10901.0
2021-10-11 09:50:00,246.93,247.32,246.93,247.32,5955.0,234.9496,235.3207,234.9496,235.3207,5955.0
2021-10-11 10:00:00,247.4,247.5,247.34,247.38,7521.0,235.3968,235.4919,235.3397,235.3778,7521.0
2021-10-11 10:10:00,247.44,247.71,247.44,247.63,6109.0,235.4349,235.6918,235.4349,235.6156,6109.0
2021-10-11 10:20:00,247.76,247.82,247.65,247.72,4201.0,235.7393,235.7964,235.6347,235.7013,4201.0
2021-10-11 10:30:00,247.8,247.8,247.7,247.76,13542.0,235.7774,235.7774,235.6822,235.7393,13542.0
2021-10-11 10:40:00,247.75,247.75,247.48,247.51,3438.0,235.7298,235.7298,235.4729,235.5015,3438.0
2021-10-11 10:50:00,247.54,247.7,247.51,247.51,4746.0,235.53,235.6822,235.5015,235.5015,4746.0
2021-10-11 11:00:00,247.51,247.6,247.51,247.6,4800.0,235.5015,235.5871,235.5015,235.5871,4800.0
2021-10-11 11:10:00,247.61,247.63,247.33,247.33,4370.0,235.5966,235.6156,235.3302,235.3302,4370.0
2021-10-11 11:20:00,247.31,247.48,247.3,247.39,27735.0,235.3112,235.4729,235.3017,235.3873,27735.0
2021-10-11 11:30:00,247.43,247.76,247.43,247.73,6391.0,235.4253,235.7393,235.4253,235.7108,6391.0
2021-10-11 11:40:00,247.78,247.82,247.58,247.58,3748.0,235.7584,235.7964,235.5681,235.5681,3748.0
2021-10-11 11:50:00,247.64,247.65,247.5,247.53,6965.0,235.6252,235.6347,235.4919,235.5205,6965.0
2021-10-11 12:00:00,247.48,247.48,246.96,247.14,9125.0,235.4729,235.4729,234.9781,235.1494,9125.0
2021-10-11 12:10:00,247.14,247.18,246.77,246.85,5584.0,235.1494,235.1875,234.7974,234.8735,5584.0
2021-10-11 12:20:00,246.84,247.0,246.84,246.98,3250.0,234.864,235.0162,234.864,234.9972,3250.0
2021-10-11 12:30:00,246.98,246.99,246.81,246.85,6015.0,234.9972,235.0067,234.8354,234.8735,6015.0
2021-10-11 12:40:00,246.84,246.86,246.74,246.83,6290.0,234.864,234.883,234.7688,234.8545,6290.0
2021-10-11 12:50:00,246.76,246.76,246.52,246.65,4474.0,234.7879,234.7879,234.5595,234.6832,4474.0
2021-10-11 13:00:00,246.67,246.67,246.08,246.23,8450.0,234.7022,234.7022,234.1408,234.2836,8450.0
2021-10-11 13:10:00,246.24,246.42,246.24,246.31,3713.0,234.2931,234.4643,234.2931,234.3597,3713.0
2021-10-11 13:20:00,246.3,246.3,245.71,245.77,5273.0,234.3502,234.3502,233.7888,233.8459,5273.0
2021-10-11 13:30:00,245.74,245.91,245.66,245.86,4989.0,233.8173,233.9791,233.7412,233.9315,4989.0
2021-10-11 13:40:00,245.83,245.95,245.5,245.66,4834.0,233.903,234.0171,233.589,233.7412,4834.0
2021-10-11 13:50:00,245.63,245.85,245.6,245.81,5655.0,233.7127,233.922,233.6841,233.8839,5655.0
2021-10-11 14:00:00,245.76,246.02,245.76,246.0,3991.0,233.8364,234.0838,233.8364,234.0647,3991.0
2021-10-11 14:10:00,246.02,246.25,246.0,246.01,6862.0,234.0838,234.3026,234.0647,234.0742,6862.0
2021-10-11 14:20:00,245.97,245.98,245.69,245.78,4281.0,234.0362,234.0457,233.7698,233.8554,4281.0
2021-10-11 14:30:00,245.77,245.89,245.64,245.65,9742.0,233.8459,233.9601,233.7222,233.7317,9742.0
2021-10-11 14:40:00,245.7,245.98,245.66,245.92,4318.0,233.7793,234.0457,233.7412,233.9886,4318.0
2021-10-11 14:50:00,245.92,246.07,245.65,245.99,7291.0,233.9886,234.1313,233.7317,234.0552,7291.0
2021-10-11 15:00:00,245.95,246.05,245.72,245.83,4844.0,234.0171,234.1123,233.7983,233.903,4844.0
2021-10-11 15:10:00,245.79,245.96,245.73,245.76,6790.0,233.8649,234.0267,233.8078,233.8364,6790.0
2021-10-11 15:20:00,245.7,245.78,245.42,245.44,11531.0,233.7793,233.8554,233.5129,233.5319,11531.0
2021-10-11 15:30:00,245.45,245.56,245.35,245.4,9904.0,233.5414,233.6461,233.4463,233.4938,9904.0
2021-10-11 15:40:00,245.34,245.35,245.14,245.21,17240.0,233.4367,233.4463,233.2464,233.3131,17240.0
2021-10-11 15:50:00,245.16,245.16,244.7,244.7,19466.0,233.2655,233.2655,232.8278,232.8278,19466.0
2021-10-12 09:30:00,245.44,245.44,245.15,245.38,6249.0,233.5319,233.5319,233.256,233.4748,6249.0
2021-10-12 09:40:00,245.22,245.33,244.26,244.6,4712.0,233.3226,233.4272,232.4091,232.7326,4712.0
2021-10-12 09:50:00,244.68,245.24,244.68,244.8,1300.0,232.8088,233.3416,232.8088,232.9229,1300.0
2021-10-12 10:00:00,244.64,245.04,244.43,244.43,4440.0,232.7707,233.1513,232.5709,232.5709,4440.0
2021-10-12 10:10:00,244.63,245.13,244.25,244.53,40742.0,232.7612,233.2369,232.3996,232.666,40742.0
2021-10-12 10:20:00,244.54,244.88,244.46,244.74,16928.0,232.6756,232.9991,232.5994,232.8659,16928.0
2021-10-12 10:30:00,244.76,244.92,244.66,244.79,21065.0,232.8849,233.0371,232.7897,232.9134,21065.0
2021-10-12 10:40:00,244.89,245.02,244.73,244.86,20802.0,233.0086,233.1323,232.8563,232.98,20802.0
2021-10-12 10:50:00,244.85,244.94,244.52,244.52,5650.0,232.9705,233.0562,232.6565,232.6565,5650.0
2021-10-12 11:00:00,244.84,245.32,244.81,245.32,4429.0,232.961,233.4177,232.9325,233.4177,4429.0
2021-10-12 11:10:00,245.09,245.12,244.78,244.9,1800.0,233.1989,233.2274,232.9039,233.0181,1800.0
2021-10-12 11:20:00,244.91,245.06,244.91,244.93,1204.0,233.0276,233.1703,233.0276,233.0466,1204.0
2021-10-12 11:30:00,245.0,245.02,244.71,244.88,1807.0,233.1132,233.1323,232.8373,232.9991,1807.0
2021-10-12 11:40:00,244.81,244.89,244.73,244.86,1628.0,232.9325,233.0086,232.8563,232.98,1628.0
2021-10-12 11:50:00,245.04,245.34,245.03,245.34,1619.0,233.1513,233.4367,233.1418,233.4367,1619.0
2021-10-12 12:00:00,245.38,245.67,245.38,245.67,2770.0,233.4748,233.7507,233.4748,233.7507,2770.0
2021-10-12 12:10:00,245.67,245.7,245.44,245.44,4467.0,233.7507,233.7793,233.5319,233.5319,4467.0
2021-10-12 12:20:00,245.38,245.41,245.22,245.22,2041.0,233.4748,233.5033,233.3226,233.3226,2041.0
2021-10-12 12:30:00,245.27,245.27,244.78,244.78,10775.0,233.3701,233.3701,232.9039,232.9039,10775.0
2021-10-12 12:40:00,244.81,244.88,244.75,244.78,1407.0,232.9325,232.9991,232.8754,232.9039,1407.0
2021-10-12 12:50:00,244.86,244.86,244.64,244.76,1001.0,232.98,232.98,232.7707,232.8849,1001.0
2021-10-12 13:00:00,244.69,244.69,244.53,244.63,2068.0,232.8183,232.8183,232.666,232.7612,2068.0
2021-10-12 13:10:00,244.67,244.79,244.67,244.79,1000.0,232.7993,232.9134,232.7993,232.9134,1000.0
2021-10-12 13:20:00,244.59,244.89,244.58,244.88,2099.0,232.7231,233.0086,232.7136,232.9991,2099.0
2021-10-12 13:30:00,244.74,244.95,244.7,244.91,4980.0,232.8659,233.0657,232.8278,233.0276,4980.0
2021-10-12 13:40:00,244.98,245.11,244.98,245.01,6380.0,233.0942,233.2179,233.0942,233.1228,6380.0
2021-10-12 13:50:00,245.05,245.13,244.75,244.87,11951.0,233.1608,233.2369,232.8754,232.9895,11951.0
2021-10-12 14:00:00,244.76,244.99,244.76,244.95,3112.0,232.8849,233.1037,232.8849,233.0657,3112.0
2021-10-12 14:10:00,245.04,245.51,245.03,245.37,7019.0,233.1513,233.5985,233.1418,233.4653,7019.0
2021-10-12 14:20:00,245.34,245.37,245.18,245.19,3672.0,233.4367,233.4653,233.2845,233.294,3672.0
2021-10-12 14:30:00,245.21,245.24,244.98,244.98,4488.0,233.3131,233.3416,233.0942,233.0942,4488.0
2021-10-12 14:40:00,245.02,245.05,245.0,245.02,1049.0,233.1323,233.1608,233.1132,233.1323,1049.0
2021-10-12 14:50:00,245.0,245.16,244.89,244.89,8575.0,233.1132,233.2655,233.0086,233.0086,8575.0
2021-10-12 15:00:00,244.82,244.82,244.61,244.64,2527.0,232.942,232.942,232.7422,232.7707,2527.0
2021-10-12 15:10:00,244.75,244.83,244.49,244.61,3819.0,232.8754,232.9515,232.628,232.7422,3819.0
2021-10-12 15:20:00,244.55,244.82,244.54,244.77,2959.0,232.6851,232.942,232.6756,232.8944,2959.0
2021-10-12 15:30:00,244.73,244.82,244.71,244.72,2459.0,232.8563,232.942,232.8373,232.8468,2459.0
2021-10-12 15:40:00,244.62,244.62,244.05,244.12,7775.0,232.7517,232.7517,232.2093,232.2759,7775.0
2021-10-12 15:50:00,244.03,244.64,243.99,244.44,17025.0,232.1903,232.7707,232.1522,232.5804,17025.0
2021-10-13 09:30:00,245.23,245.5,245.06,245.5,14001.0,233.3321,233.589,233.1703,233.589,14001.0
2021-10-13 09:40:00,245.4,245.4,244.5,244.54,7068.0,233.4938,233.4938,232.6375,232.6756,7068.0
2021-10-13 09:50:00,244.5,244.54,244.16,244.32,4898.0,232.6375,232.6756,232.314,232.4662,4898.0
2021-10-13 10:00:00,244.36,244.4,244.17,244.17,4420.0,232.5043,232.5424,232.3235,232.3235,4420.0
2021-10-13 10:10:00,244.29,244.29,243.51,243.9,6763.0,232.4377,232.4377,231.6955,232.0666,6763.0
2021-10-13 10:20:00,244.06,244.06,243.76,243.76,9823.0,232.2188,232.2188,231.9334,231.9334,9823.0
2021-10-13 10:30:00,243.79,244.39,243.77,244.12,7918.0,231.9619,232.5328,231.9429,232.2759,7918.0
2021-10-13 10:40:00,244.09,244.56,244.09,244.37,3525.0,232.2474,232.6946,232.2474,232.5138,3525.0
2021-10-13 10:50:00,244.41,244.41,244.23,244.24,2736.0,232.5519,232.5519,232.3806,232.3901,2736.0
2021-10-13 11:00:00,244.22,244.57,244.22,244.48,3370.0,232.3711,232.7041,232.3711,232.6185,3370.0
2021-10-13 11:10:00,244.38,244.58,244.38,244.54,1800.0,232.5233,232.7136,232.5233,232.6756,1800.0
2021-10-13 11:20:00,244.55,244.55,244.21,244.33,2904.0,232.6851,232.6851,232.3616,232.4757,2904.0
2021-10-13 11:30:00,244.31,244.31,243.99,244.21,5859.0,232.4567,232.4567,232.1522,232.3616,5859.0
2021-10-13 11:40:00,244.26,245.02,244.26,244.9,9263.0,232.4091,233.1323,232.4091,233.0181,9263.0
2021-10-13 11:50:00,244.94,244.94,244.63,244.71,1531.0,233.0562,233.0562,232.7612,232.8373,1531.0
2021-10-13 12:00:00,244.62,244.74,244.61,244.74,2658.0,232.7517,232.8659,232.7422,232.8659,2658.0
2021-10-13 12:10:00,244.75,244.76,244.64,244.66,626.0,232.8754,232.8849,232.7707,232.7897,626.0
2021-10-13 12:20:00,244.57,244.88,244.57,244.88,2329.0,232.7041,232.9991,232.7041,232.9991,2329.0
2021-10-13 12:30:00,244.78,244.79,244.71,244.79,1347.0,232.9039,232.9134,232.8373,232.9134,1347.0
2021-10-13 12:40:00,244.8,244.95,244.6,244.63,2583.0,232.9229,233.0657,232.7326,232.7612,2583.0
2021-10-13 12:50:00,244.68,244.75,244.55,244.75,1600.0,232.8088,232.8754,232.6851,232.8754,1600.0
2021-10-13 13:00:00,244.73,244.96,244.65,244.94,6197.0,232.8563,233.0752,232.7802,233.0562,6197.0
2021-10-13 13:10:00,244.96,245.01,244.88,244.91,2237.0,233.0752,233.1228,232.9991,233.0276,2237.0
2021-10-13 13:20:00,244.99,245.22,244.95,245.22,3139.0,233.1037,233.3226,233.0657,233.3226,3139.0
2021-10-13 13:30:00,245.29,245.59,245.29,245.55,3535.0,233.3892,233.6746,233.3892,233.6366,3535.0
2021-10-13 13:40:00,245.48,245.5,245.43,245.47,921.0,233.57,233.589,233.5224,233.5604,921.0
2021-10-13 13:50:00,245.42,245.49,245.33,245.33,4252.0,233.5129,233.5795,233.4272,233.4272,4252.0
2021-10-13 14:00:00,245.31,246.04,244.99,245.42,20409.0,233.4082,234.1028,233.1037,233.5129,20409.0
2021-10-13 14:10:00,245.32,245.65,245.32,245.47,2593.0,233.4177,233.7317,233.4177,233.5604,2593.0
2021-10-13 14:20:00,245.52,245.66,245.26,245.39,3318.0,233.608,233.7412,233.3606,233.4843,3318.0
2021-10-13 14:30:00,245.34,245.34,245.14,245.19,5865.0,233.4367,233.4367,233.2464,233.294,5865.0
2021-10-13 14:40:00,244.99,245.03,244.89,245.02,4759.0,233.1037,233.1418,233.0086,233.1323,4759.0
2021-10-13 14:50:00,245.04,245.2,245.04,245.2,3041.0,233.1513,233.3035,233.1513,233.3035,3041.0
2021-10-13 15:00:00,245.17,245.5,245.0,245.5,7257.0,233.275,233.589,233.1132,233.589,7257.0
2021-10-13 15:10:00,245.49,245.56,245.26,245.26,13828.0,233.5795,233.6461,233.3606,233.3606,13828.0
2021-10-13 15:20:00,245.33,245.33,245.18,245.18,1474.0,233.4272,233.4272,233.2845,233.2845,1474.0
2021-10-13 15:30:00,245.17,245.44,245.17,245.36,6845.0,233.275,233.5319,233.275,233.4558,6845.0
2021-10-13 15:40:00,245.38,245.52,245.18,245.52,5689.0,233.4748,233.608,233.2845,233.608,5689.0
2021-10-13 15:50:00,245.47,245.64,245.42,245.58,30839.0,233.5604,233.7222,233.5129,233.6651,30839.0
2021-10-14 09:30:00,247.8,247.95,247.63,247.7,12795.0,235.7774,235.9201,235.6156,235.6822,12795.0
2021-10-14 09:40:00,247.68,248.29,247.68,248.26,14145.0,235.6632,236.2436,235.6632,236.2151,14145.0
2021-10-14 09:50:00,248.08,248.19,247.99,248.09,5880.0,236.0438,236.1485,235.9582,236.0533,5880.0
2021-10-14 10:00:00,248.27,248.74,248.22,248.63,4217.0,236.2246,236.6718,236.177,236.5671,4217.0
2021-10-14 10:10:00,248.65,248.9,248.61,248.88,4634.0,236.5862,236.824,236.5481,236.805,4634.0
2021-10-14 10:20:00,248.85,248.86,248.7,248.71,14467.0,236.7764,236.786,236.6337,236.6432,14467.0
2021-10-14 10:30:00,248.76,248.76,248.56,248.67,9253.0,236.6908,236.6908,236.5005,236.6052,9253.0
2021-10-14 10:40:00,248.71,248.92,248.6,248.91,3201.0,236.6432,236.8431,236.5386,236.8335,3201.0
2021-10-14 10:50:00,249.0,249.0,248.93,248.99,3459.0,236.9192,236.9192,236.8526,236.9097,3459.0
2021-10-14 11:00:00,248.96,248.99,248.77,248.89,3673.0,236.8811,236.9097,236.7003,236.8145,3673.0
2021-10-14 11:10:00,248.87,248.92,248.83,248.92,2400.0,236.7955,236.8431,236.7574,236.8431,2400.0
2021-10-14 11:20:00,248.91,249.05,248.91,249.01,2699.0,236.8335,236.9667,236.8335,236.9287,2699.0
2021-10-14 11:30:00,249.01,249.1,248.92,249.1,6583.0,236.9287,237.0143,236.8431,237.0143,6583.0
2021-10-14 11:40:00,249.06,249.23,249.05,249.22,2321.0,236.9763,237.138,236.9667,237.1285,2321.0
2021-10-14 11:50:00,249.21,249.31,249.14,249.31,3058.0,237.119,237.2141,237.0524,237.2141,3058.0
2021-10-14 12:00:00,249.31,249.42,249.31,249.38,7905.0,237.2141,237.3188,237.2141,237.2807,7905.0
2021-10-14 12:10:00,249.41,249.55,249.4,249.45,133126.0,237.3093,237.4425,237.2998,237.3473,133126.0
2021-10-14 12:20:00,249.44,249.52,249.38,249.45,12204.0,237.3378,237.4139,237.2807,237.3473,12204.0
2021-10-14 12:30:00,249.47,249.52,249.39,249.48,6065.0,237.3664,237.4139,237.2902,237.3759,6065.0
2021-10-14 12:40:00,249.49,249.5,249.46,249.5,3580.0,237.3854,237.3949,237.3569,237.3949,3580.0
2021-10-14 12:50:00,249.52,249.58,249.45,249.58,20188.0,237.4139,237.471,237.3473,237.471,20188.0
2021-10-14 13:00:00,249.58,249.62,249.29,249.29,14025.0,237.471,237.5091,237.1951,237.1951,14025.0
2021-10-14 13:10:00,249.31,249.34,249.27,249.3,4947.0,237.2141,237.2427,237.1761,237.2046,4947.0
2021-10-14 13:20:00,249.31,249.31,249.25,249.27,2849.0,237.2141,237.2141,237.157,237.1761,2849.0
2021-10-14 13:30:00,249.43,249.53,249.4,249.51,6205.0,237.3283,237.4235,237.2998,237.4044,6205.0
2021-10-14 13:40:00,249.5,249.6,249.5,249.6,3757.0,237.3949,237.4901,237.3949,237.4901,3757.0
2021-10-14 13:50:00,249.64,249.65,249.59,249.59,3612.0,237.5281,237.5376,237.4805,237.4805,3612.0
2021-10-14 14:00:00,249.59,249.62,249.5,249.5,9471.0,237.4805,237.5091,237.3949,237.3949,9471.0
2021-10-14 14:10:00,249.54,249.63,249.52,249.61,1850.0,237.433,237.5186,237.4139,237.4996,1850.0
2021-10-14 14:20:00,249.64,249.7,249.59,249.69,3575.0,237.5281,237.5852,237.4805,237.5757,3575.0
2021-10-14 14:30:00,249.7,249.76,249.62,249.76,4709.0,237.5852,237.6423,237.5091,237.6423,4709.0
2021-10-14 14:40:00,249.72,249.72,249.59,249.64,3665.0,237.6042,237.6042,237.4805,237.5281,3665.0
2021-10-14 14:50:00,249.65,249.72,249.64,249.71,2146.0,237.5376,237.6042,237.5281,237.5947,2146.0
2021-10-14 15:00:00,249.69,249.71,249.56,249.59,2235.0,237.5757,237.5947,237.452,237.4805,2235.0
2021-10-14 15:10:00,249.43,249.54,249.43,249.53,2402.0,237.3283,237.433,237.3283,237.4235,2402.0
2021-10-14 15:20:00,249.53,249.54,249.45,249.48,4126.0,237.4235,237.433,237.3473,237.3759,4126.0
2021-10-14 15:30:00,249.5,249.54,249.23,249.36,2030.0,237.3949,237.433,237.138,237.2617,2030.0
2021-10-14 15:40:00,249.31,249.43,249.26,249.36,2754.0,237.2141,237.3283,237.1666,237.2617,2754.0
2021-10-14 15:50:00,249.48,249.7,249.38,249.66,98075.0,237.3759,237.5852,237.2807,237.5472,98075.0
2021-10-15 09:30:00,251.09,251.09,250.68,250.75,12250.0,238.9078,238.9078,238.5177,238.5843,12250.0
2021-10-15 09:40:00,250.79,250.87,250.78,250.81,1402.0,238.6223,238.6984,238.6128,238.6414,1402.0
2021-10-15 09:50:00,250.9,251.16,250.85,251.16,54898.0,238.727,238.9744,238.6794,238.9744,54898.0
2021-10-15 10:00:00,251.15,251.3,251.04,251.3,3288.0,238.9649,239.1076,238.8602,239.1076,3288.0
2021-10-15 10:10:00,251.39,251.44,251.27,251.34,3946.0,239.1932,239.2408,239.079,239.1456,3946.0
2021-10-15 10:20:00,251.29,251.35,250.75,250.79,5361.0,239.0981,239.1552,238.5843,238.6223,5361.0
2021-10-15 10:30:00,251.01,251.16,250.94,251.16,4058.0,238.8317,238.9744,238.765,238.9744,4058.0
2021-10-15 10:40:00,251.23,251.34,251.22,251.29,8700.0,239.041,239.1456,239.0315,239.0981,8700.0
2021-10-15 10:50:00,251.33,251.34,251.2,251.28,23496.0,239.1361,239.1456,239.0124,239.0886,23496.0
2021-10-15 11:00:00,251.37,251.37,251.21,251.27,2766.0,239.1742,239.1742,239.0219,239.079,2766.0
2021-10-15 11:10:00,251.27,251.35,251.22,251.33,44524.0,239.079,239.1552,239.0315,239.1361,44524.0
2021-10-15 11:20:00,251.28,251.35,251.2,251.22,40742.0,239.0886,239.1552,239.0124,239.0315,40742.0
2021-10-15 11:30:00,251.22,251.29,251.12,251.12,78362.0,239.0315,239.0981,238.9363,238.9363,78362.0
2021-10-15 11:40:00,251.11,251.14,251.01,251.03,4088.0,238.9268,238.9553,238.8317,238.8507,4088.0
2021-10-15 11:50:00,251.04,251.05,250.94,251.01,3174.0,238.8602,238.8697,238.765,238.8317,3174.0
2021-10-15 12:00:00,251.02,251.09,251.02,251.04,1082.0,238.8412,238.9078,238.8412,238.8602,1082.0
2021-10-15 12:10:00,251.13,251.19,251.12,251.19,3528.0,238.9458,239.0029,238.9363,239.0029,3528.0
2021-10-15 12:20:00,251.1,251.13,251.0,251.02,700.0,238.9173,238.9458,238.8221,238.8412,700.0
2021-10-15 12:30:00,251.11,251.12,251.01,251.04,1324.0,238.9268,238.9363,238.8317,238.8602,1324.0
2021-10-15 12:40:00,251.12,251.3,251.12,251.25,1595.0,238.9363,239.1076,238.9363,239.06,1595.0
2021-10-15 12:50:00,251.28,251.29,251.24,251.24,716.0,239.0886,239.0981,239.0505,239.0505,716.0
2021-10-15 13:00:00,251.19,251.28,251.1,251.25,5667.0,239.0029,239.0886,238.9173,239.06,5667.0
2021-10-15 13:10:00,251.25,251.25,251.04,251.11,4030.0,239.06,239.06,238.8602,238.9268,4030.0
2021-10-15 13:20:00,251.12,251.13,251.12,251.12,9245.0,238.9363,238.9458,238.9363,238.9363,9245.0
2021-10-15 13:30:00,251.14,251.27,251.13,251.27,3966.0,238.9553,239.079,238.9458,239.079,3966.0
2021-10-15 13:40:00,251.25,251.36,251.25,251.32,3195.0,239.06,239.1647,239.06,239.1266,3195.0
2021-10-15 13:50:00,251.42,251.43,251.33,251.35,1425.0,239.2218,239.2313,239.1361,239.1552,1425.0
2021-10-15 14:00:00,251.41,251.59,251.41,251.58,3347.0,239.2122,239.3835,239.2122,239.374,3347.0
2021-10-15 14:10:00,251.6,251.62,251.58,251.61,1989.0,239.393,239.4121,239.374,239.4025,1989.0
2021-10-15 14:20:00,251.59,251.7,251.59,251.63,5450.0,239.3835,239.4882,239.3835,239.4216,5450.0
2021-10-15 14:30:00,251.59,251.59,251.49,251.55,3951.0,239.3835,239.3835,239.2884,239.3455,3951.0
2021-10-15 14:40:00,251.56,251.56,251.4,251.4,3104.0,239.355,239.355,239.2027,239.2027,3104.0
2021-10-15 14:50:00,251.45,251.61,251.41,251.61,4826.0,239.2503,239.4025,239.2122,239.4025,4826.0
2021-10-15 15:00:00,251.59,251.6,251.26,251.26,2777.0,239.3835,239.393,239.0695,239.0695,2777.0
2021-10-15 15:10:00,251.28,251.49,251.24,251.3,12363.0,239.0886,239.2884,239.0505,239.1076,12363.0
2021-10-15 15:20:00,251.32,251.53,251.23,251.45,9328.0,239.1266,239.3264,239.041,239.2503,9328.0
2021-10-15 15:30:00,251.45,251.45,251.29,251.36,14433.0,239.2503,239.2503,239.0981,239.1647,14433.0
2021-10-15 15:40:00,251.37,251.4,251.25,251.26,7644.0,239.1742,239.2027,239.06,239.0695,7644.0
2021-10-15 15:50:00,251.25,251.45,251.22,251.37,21717.0,239.06,239.2503,239.0315,239.1742,21717.0
2021-10-18 09:30:00,250.45,250.45,250.04,250.22,12489.0,238.2988,238.2988,237.9087,238.08,12489.0
2021-10-18 09:40:00,250.18,250.98,250.18,250.98,2934.0,238.0419,238.8031,238.0419,238.8031,2934.0
2021-10-18 09:50:00,251.07,251.14,251.01,251.11,1289.0,238.8887,238.9553,238.8317,238.9268,1289.0
2021-10-18 10:00:00,251.08,251.33,251.08,251.33,2557.0,238.8983,239.1361,238.8983,239.1361,2557.0
2021-10-18 10:10:00,251.31,251.38,251.16,251.24,3694.0,239.1171,239.1837,238.9744,239.0505,3694.0
2021-10-18 10:20:00,251.21,251.41,251.16,251.41,1300.0,239.0219,239.2122,238.9744,239.2122,1300.0
2021-10-18 10:30:00,251.38,251.39,251.11,251.3,40992.0,239.1837,239.1932,238.9268,239.1076,40992.0
2021-10-18 10:40:00,251.32,251.52,251.32,251.44,14497.0,239.1266,239.3169,239.1266,239.2408,14497.0
2021-10-18 10:50:00,251.45,251.47,251.34,251.47,47580.0,239.2503,239.2693,239.1456,239.2693,47580.0
2021-10-18 11:00:00,251.49,251.74,251.44,251.69,14773.0,239.2884,239.5262,239.2408,239.4787,14773.0
2021-10-18 11:10:00,251.68,251.92,251.61,251.92,63247.0,239.4691,239.6975,239.4025,239.6975,63247.0
2021-10-18 11:20:00,251.88,252.04,251.73,251.74,12413.0,239.6594,239.8117,239.5167,239.5262,12413.0
2021-10-18 11:30:00,251.75,251.88,251.72,251.76,37531.0,239.5357,239.6594,239.5072,239.5453,37531.0
2021-10-18 11:40:00,251.76,251.93,251.75,251.89,24882.0,239.5453,239.707,239.5357,239.669,24882.0
2021-10-18 11:50:00,251.91,252.05,251.91,252.01,5122.0,239.688,239.8212,239.688,239.7831,5122.0
2021-10-18 12:00:00,251.95,252.1,251.94,252.07,4275.0,239.726,239.8688,239.7165,239.8402,4275.0
2021-10-18 12:10:00,252.05,252.1,251.99,252.01,41948.0,239.8212,239.8688,239.7641,239.7831,41948.0
2021-10-18 12:20:00,252.01,252.03,251.9,251.93,12610.0,239.7831,239.8022,239.6785,239.707,12610.0
2021-10-18 12:30:00,251.96,252.04,251.93,252.0,9112.0,239.7356,239.8117,239.707,239.7736,9112.0
2021-10-18 12:40:00,252.01,252.01,251.89,251.9,9922.0,239.7831,239.7831,239.669,239.6785,9922.0
2021-10-18 12:50:00,251.88,251.89,251.79,251.86,10407.0,239.6594,239.669,239.5738,239.6404,10407.0
2021-10-18 13:00:00,251.92,251.97,251.84,251.89,89845.0,239.6975,239.7451,239.6214,239.669,89845.0
2021-10-18 13:10:00,251.89,252.04,251.88,252.01,9174.0,239.669,239.8117,239.6594,239.7831,9174.0
2021-10-18 13:20:00,252.01,252.04,251.97,251.99,11125.0,239.7831,239.8117,239.7451,239.7641,11125.0
2021-10-18 13:30:00,252.0,252.03,252.0,252.01,5651.0,239.7736,239.8022,239.7736,239.7831,5651.0
2021-10-18 13:40:00,251.92,251.97,251.88,251.97,4012.0,239.6975,239.7451,239.6594,239.7451,4012.0
2021-10-18 13:50:00,251.91,251.98,251.89,251.9,1638.0,239.688,239.7546,239.669,239.6785,1638.0
2021-10-18 14:00:00,251.88,251.95,251.81,251.94,8192.0,239.6594,239.726,239.5928,239.7165,8192.0
2021-10-18 14:10:00,251.91,251.95,251.87,251.93,4309.0,239.688,239.726,239.6499,239.707,4309.0
2021-10-18 14:20:00,251.92,251.97,251.83,251.97,11399.0,239.6975,239.7451,239.6119,239.7451,11399.0
2021-10-18 14:30:00,251.92,252.03,251.91,251.94,8156.0,239.6975,239.8022,239.688,239.7165,8156.0
2021-10-18 14:40:00,251.95,252.02,251.94,252.0,3289.0,239.726,239.7926,239.7165,239.7736,3289.0
2021-10-18 14:50:00,252.05,252.19,252.05,252.11,10148.0,239.8212,239.9544,239.8212,239.8783,10148.0
2021-10-18 15:00:00,252.12,252.13,252.03,252.05,8768.0,239.8878,239.8973,239.8022,239.8212,8768.0
2021-10-18 15:10:00,252.08,252.26,252.07,252.25,13551.0,239.8497,240.021,239.8402,240.0115,13551.0
2021-10-18 15:20:00,252.24,252.32,252.1,252.19,6038.0,240.002,240.0781,239.8688,239.9544,6038.0
2021-10-18 15:30:00,252.13,252.21,252.05,252.12,7153.0,239.8973,239.9734,239.8212,239.8878,7153.0
2021-10-18 15:40:00,252.14,252.3,252.1,252.24,10320.0,239.9068,240.0591,239.8688,240.002,10320.0
2021-10-18 15:50:00,252.36,252.43,252.18,252.31,28952.0,240.1162,240.1828,239.9449,240.0686,28952.0
2021-10-19 09:30:00,253.27,253.28,252.99,253.16,13401.0,240.982,240.9915,240.7156,240.8773,13401.0
2021-10-19 09:40:00,253.38,253.4,252.9,253.05,12627.0,241.0867,241.1057,240.63,240.7727,12627.0
2021-10-19 09:50:00,253.2,253.22,252.99,253.03,10368.0,240.9154,240.9344,240.7156,240.7536,10368.0
2021-10-19 10:00:00,253.03,253.37,252.99,253.37,1000.0,240.7536,241.0772,240.7156,241.0772,1000.0
2021-10-19 10:10:00,253.41,253.67,253.41,253.58,4562.0,241.1152,241.3626,241.1152,241.277,4562.0
2021-10-19 10:20:00,253.54,253.59,253.43,253.59,913.0,241.2389,241.2865,241.1342,241.2865,913.0
2021-10-19 10:30:00,253.53,253.55,253.27,253.38,2300.0,241.2294,241.2484,240.982,241.0867,2300.0
2021-10-19 10:40:00,253.43,253.54,253.43,253.48,2536.0,241.1342,241.2389,241.1342,241.1818,2536.0
2021-10-19 10:50:00,253.48,253.78,253.48,253.73,4816.0,241.1818,241.4673,241.1818,241.4197,4816.0
2021-10-19 11:00:00,253.75,253.87,253.75,253.8,4045.0,241.4387,241.5529,241.4387,241.4863,4045.0
2021-10-19 11:10:00,253.9,254.01,253.88,253.88,13825.0,241.5814,241.6861,241.5624,241.5624,13825.0
2021-10-19 11:20:00,253.92,253.92,253.8,253.91,1815.0,241.6005,241.6005,241.4863,241.591,1815.0
2021-10-19 11:30:00,253.97,253.97,253.79,253.85,15229.0,241.648,241.648,241.4768,241.5339,15229.0
2021-10-19 11:40:00,253.85,253.99,253.83,253.95,22879.0,241.5339,241.6671,241.5148,241.629,22879.0
2021-10-19 11:50:00,254.0,254.04,253.95,253.99,2505.0,241.6766,241.7146,241.629,241.6671,2505.0
2021-10-19 12:00:00,254.0,254.0,253.88,253.98,7751.0,241.6766,241.6766,241.5624,241.6576,7751.0
2021-10-19 12:10:00,253.96,254.05,253.96,254.04,1000.0,241.6385,241.7242,241.6385,241.7146,1000.0
2021-10-19 12:20:00,253.97,254.0,253.97,253.97,900.0,241.648,241.6766,241.648,241.648,900.0
2021-10-19 12:30:00,254.0,254.05,253.98,254.01,6049.0,241.6766,241.7242,241.6576,241.6861,6049.0
2021-10-19 12:40:00,254.05,254.08,254.03,254.05,912.0,241.7242,241.7527,241.7051,241.7242,912.0
2021-10-19 12:50:00,254.03,254.18,254.0,254.18,1270.0,241.7051,241.8479,241.6766,241.8479,1270.0
2021-10-19 13:00:00,254.15,254.16,254.01,254.07,5238.0,241.8193,241.8288,241.6861,241.7432,5238.0
2021-10-19 13:10:00,254.05,254.07,254.03,254.06,799.0,241.7242,241.7432,241.7051,241.7337,799.0
2021-10-19 13:20:00,254.08,254.13,254.03,254.03,2227.0,241.7527,241.8003,241.7051,241.7051,2227.0
2021-10-19 13:30:00,254.04,254.12,254.01,254.11,6779.0,241.7146,241.7908,241.6861,241.7812,6779.0
2021-10-19 13:40:00,254.1,254.1,254.02,254.04,4070.0,241.7717,241.7717,241.6956,241.7146,4070.0
2021-10-19 13:50:00,254.05,254.13,254.05,254.07,5181.0,241.7242,241.8003,241.7242,241.7432,5181.0
2021-10-19 14:00:00,254.1,254.14,254.08,254.08,5539.0,241.7717,241.8098,241.7527,241.7527,5539.0
2021-10-19 14:10:00,254.12,254.13,254.07,254.09,1566.0,241.7908,241.8003,241.7432,241.7622,1566.0
2021-10-19 14:20:00,254.06,254.06,253.88,253.88,5490.0,241.7337,241.7337,241.5624,241.5624,5490.0
2021-10-19 14:30:00,253.89,253.9,253.64,253.71,4687.0,241.5719,241.5814,241.3341,241.4007,4687.0
2021-10-19 14:40:00,253.72,253.75,253.68,253.71,3130.0,241.4102,241.4387,241.3721,241.4007,3130.0
2021-10-19 14:50:00,253.74,253.82,253.72,253.81,4917.0,241.4292,241.5053,241.4102,241.4958,4917.0
2021-10-19 15:00:00,253.76,254.0,253.76,254.0,4544.0,241.4482,241.6766,241.4482,241.6766,4544.0
2021-10-19 15:10:00,254.0,254.2,253.98,254.2,9612.0,241.6766,241.8669,241.6576,241.8669,9612.0
2021-10-19 15:20:00,254.2,254.2,253.93,254.04,11637.0,241.8669,241.8669,241.61,241.7146,11637.0
2021-10-19 15:30:00,254.03,254.03,253.8,253.86,13206.0,241.7051,241.7051,241.4863,241.5434,13206.0
2021-10-19 15:40:00,253.85,253.93,253.79,253.93,8883.0,241.5339,241.61,241.4768,241.61,8883.0
2021-10-19 15:50:00,253.88,254.13,253.85,254.13,20564.0,241.5624,241.8003,241.5339,241.8003,20564.0
2021-10-20 09:30:00,254.51,254.63,254.44,254.57,15745.0,242.1618,242.276,242.0952,242.2189,15745.0
2021-10-20 09:40:00,254.63,254.8,254.55,254.8,7900.0,242.276,242.4378,242.1999,242.4378,7900.0
2021-10-20 09:50:00,254.83,254.83,254.63,254.63,3206.0,242.4663,242.4663,242.276,242.276,3206.0
2021-10-20 10:00:00,254.66,254.75,254.51,254.75,3099.0,242.3046,242.3902,242.1618,242.3902,3099.0
2021-10-20 10:10:00,254.82,254.91,254.81,254.82,3749.0,242.4568,242.5424,242.4473,242.4568,3749.0
2021-10-20 10:20:00,254.92,255.17,254.92,255.17,5368.0,242.5519,242.7898,242.5519,242.7898,5368.0
2021-10-20 10:30:00,255.22,255.32,255.2,255.28,8128.0,242.8374,242.9325,242.8184,242.8945,8128.0
2021-10-20 10:40:00,255.17,255.23,255.15,255.18,800.0,242.7898,242.8469,242.7708,242.7993,800.0
2021-10-20 10:50:00,255.2,255.23,254.97,254.97,2409.0,242.8184,242.8469,242.5995,242.5995,2409.0
2021-10-20 11:00:00,254.94,255.03,254.82,254.99,4342.0,242.571,242.6566,242.4568,242.6186,4342.0
2021-10-20 11:10:00,255.0,255.0,254.85,254.97,1653.0,242.6281,242.6281,242.4853,242.5995,1653.0
2021-10-20 11:20:00,254.99,255.04,254.9,254.91,5517.0,242.6186,242.6661,242.5329,242.5424,5517.0
2021-10-20 11:30:00,254.92,254.95,254.8,254.94,3529.0,242.5519,242.5805,242.4378,242.571,3529.0
2021-10-20 11:40:00,254.9,255.12,254.87,255.1,4158.0,242.5329,242.7422,242.5044,242.7232,4158.0
2021-10-20 11:50:00,255.18,255.24,255.18,255.24,2800.0,242.7993,242.8564,242.7993,242.8564,2800.0
2021-10-20 12:00:00,255.22,255.27,255.15,255.17,5860.0,242.8374,242.885,242.7708,242.7898,5860.0
2021-10-20 12:10:00,255.15,255.19,255.06,255.07,1602.0,242.7708,242.8088,242.6852,242.6947,1602.0
2021-10-20 12:20:00,255.08,255.17,255.08,255.12,1453.0,242.7042,242.7898,242.7042,242.7422,1453.0
2021-10-20 12:30:00,255.15,255.23,255.14,255.18,1813.0,242.7708,242.8469,242.7613,242.7993,1813.0
2021-10-20 12:40:00,255.21,255.22,255.13,255.21,6467.0,242.8279,242.8374,242.7518,242.8279,6467.0
2021-10-20 12:50:00,255.22,255.23,255.17,255.23,1225.0,242.8374,242.8469,242.7898,242.8469,1225.0
2021-10-20 13:00:00,255.22,255.23,254.87,254.88,24421.0,242.8374,242.8469,242.5044,242.5139,24421.0
2021-10-20 13:10:00,254.89,254.93,254.6,254.61,4055.0,242.5234,242.5615,242.2475,242.257,4055.0
2021-10-20 13:20:00,254.49,254.75,254.37,254.75,6470.0,242.1428,242.3902,242.0286,242.3902,6470.0
2021-10-20 13:30:00,254.74,254.84,254.64,254.84,4339.0,242.3807,242.4758,242.2855,242.4758,4339.0
2021-10-20 13:40:00,254.82,254.82,254.74,254.8,194415.0,242.4568,242.4568,242.3807,242.4378,194415.0
2021-10-20 13:50:00,254.77,254.85,254.77,254.84,2666.0,242.4092,242.4853,242.4092,242.4758,2666.0
2021-10-20 14:00:00,254.83,255.04,254.83,255.04,4223.0,242.4663,242.6661,242.4663,242.6661,4223.0
2021-10-20 14:10:00,254.99,255.12,254.99,255.03,5739.0,242.6186,242.7422,242.6186,242.6566,5739.0
2021-10-20 14:20:00,255.01,255.02,254.94,254.99,3400.0,242.6376,242.6471,242.571,242.6186,3400.0
2021-10-20 14:30:00,255.03,255.07,255.0,255.04,6552.0,242.6566,242.6947,242.6281,242.6661,6552.0
2021-10-20 14:40:00,255.08,255.09,254.95,255.01,2218.0,242.7042,242.7137,242.5805,242.6376,2218.0
2021-10-20 14:50:00,255.0,255.13,255.0,255.04,3948.0,242.6281,242.7518,242.6281,242.6661,3948.0
2021-10-20 15:00:00,255.05,255.21,255.05,255.2,5227.0,242.6756,242.8279,242.6756,242.8184,5227.0
2021-10-20 15:10:00,255.16,255.19,254.96,254.98,4197.0,242.7803,242.8088,242.59,242.609,4197.0
2021-10-20 15:20:00,255.0,255.02,254.92,254.99,4800.0,242.6281,242.6471,242.5519,242.6186,4800.0
2021-10-20 15:30:00,254.91,254.91,254.73,254.73,26059.0,242.5424,242.5424,242.3712,242.3712,26059.0
2021-10-20 15:40:00,254.76,255.0,254.76,254.89,4600.0,242.3997,242.6281,242.3997,242.5234,4600.0
2021-10-20 15:50:00,254.84,255.09,254.81,255.09,17337.0,242.4758,242.7137,242.4473,242.7137,17337.0
2021-10-21 09:30:00,254.85,254.86,254.71,254.75,12543.0,242.4853,242.4949,242.3521,242.3902,12543.0
2021-10-21 09:40:00,254.81,254.97,254.79,254.96,13291.0,242.4473,242.5995,242.4283,242.59,13291.0
2021-10-21 09:50:00,254.98,255.17,254.97,255.07,13801.0,242.609,242.7898,242.5995,242.6947,13801.0
2021-10-21 10:00:00,255.12,255.25,255.02,255.25,4469.0,242.7422,242.8659,242.6471,242.8659,4469.0
2021-10-21 10:10:00,255.22,255.24,255.12,255.24,2887.0,242.8374,242.8564,242.7422,242.8564,2887.0
2021-10-21 10:20:00,255.17,255.31,255.14,255.31,7450.0,242.7898,242.923,242.7613,242.923,7450.0
2021-10-21 10:30:00,255.35,255.38,255.29,255.31,2890.0,242.9611,242.9896,242.904,242.923,2890.0
2021-10-21 10:40:00,255.31,255.52,255.31,255.52,2500.0,242.923,243.1228,242.923,243.1228,2500.0
2021-10-21 10:50:00,255.5,255.52,255.24,255.25,4124.0,243.1038,243.1228,242.8564,242.8659,4124.0
2021-10-21 11:00:00,255.35,255.36,255.12,255.12,1100.0,242.9611,242.9706,242.7422,242.7422,1100.0
2021-10-21 11:10:00,255.14,255.14,254.96,254.98,2019.0,242.7613,242.7613,242.59,242.609,2019.0
2021-10-21 11:20:00,254.95,255.07,254.84,254.84,2368.0,242.5805,242.6947,242.4758,242.4758,2368.0
2021-10-21 11:30:00,254.78,254.83,254.68,254.8,237219.0,242.4187,242.4663,242.3236,242.4378,237219.0
2021-10-21 11:40:00,254.86,254.99,254.81,254.99,3400.0,242.4949,242.6186,242.4473,242.6186,3400.0
2021-10-21 11:50:00,254.98,255.05,254.92,255.01,2771.0,242.609,242.6756,242.5519,242.6376,2771.0
2021-10-21 12:00:00,255.1,255.16,255.01,255.02,2975.0,242.7232,242.7803,242.6376,242.6471,2975.0
2021-10-21 12:10:00,255.04,255.18,255.02,255.13,2008.0,242.6661,242.7993,242.6471,242.7518,2008.0
2021-10-21 12:20:00,255.15,255.22,255.14,255.21,2197.0,242.7708,242.8374,242.7613,242.8279,2197.0
2021-10-21 12:30:00,255.2,255.2,255.05,255.14,1261.0,242.8184,242.8184,242.6756,242.7613,1261.0
2021-10-21 12:40:00,255.15,255.2,255.1,255.11,3500.0,242.7708,242.8184,242.7232,242.7327,3500.0
2021-10-21 12:50:00,255.12,255.28,255.11,255.23,1696.0,242.7422,242.8945,242.7327,242.8469,1696.0
2021-10-21 13:00:00,255.27,255.27,255.24,255.26,1200.0,242.885,242.885,242.8564,242.8755,1200.0
2021-10-21 13:10:00,255.28,255.28,255.19,255.22,2215.0,242.8945,242.8945,242.8088,242.8374,2215.0
2021-10-21 13:20:00,255.24,255.34,255.22,255.34,1247.0,242.8564,242.9516,242.8374,242.9516,1247.0
2021-10-21 13:30:00,255.33,255.37,255.31,255.34,4083.0,242.9421,242.9801,242.923,242.9516,4083.0
2021-10-21 13:40:00,255.36,255.37,255.23,255.23,4877.0,242.9706,242.9801,242.8469,242.8469,4877.0
2021-10-21 13:50:00,255.2,255.2,255.01,255.09,3161.0,242.8184,242.8184,242.6376,242.7137,3161.0
2021-10-21 14:00:00,255.1,255.25,255.06,255.19,2834.0,242.7232,242.8659,242.6852,242.8088,2834.0
2021-10-21 14:10:00,255.17,255.32,255.15,255.32,1215.0,242.7898,242.9325,242.7708,242.9325,1215.0
2021-10-21 14:20:00,255.32,255.35,255.26,255.35,683.0,242.9325,242.9611,242.8755,242.9611,683.0
2021-10-21 14:30:00,255.35,255.35,255.24,255.24,8195.0,242.9611,242.9611,242.8564,242.8564,8195.0
2021-10-21 14:40:00,255.26,255.34,255.23,255.34,4117.0,242.8755,242.9516,242.8469,242.9516,4117.0
2021-10-21 14:50:00,255.33,255.38,255.32,255.38,4618.0,242.9421,242.9896,242.9325,242.9896,4618.0
2021-10-21 15:00:00,255.41,255.59,255.39,255.53,3961.0,243.0182,243.1894,242.9991,243.1324,3961.0
2021-10-21 15:10:00,255.59,255.73,255.53,255.65,61967.0,243.1894,243.3226,243.1324,243.2465,61967.0
2021-10-21 15:20:00,255.74,255.79,255.67,255.72,11863.0,243.3322,243.3797,243.2656,243.3131,11863.0
2021-10-21 15:30:00,255.8,255.8,255.66,255.66,30646.0,243.3893,243.3893,243.256,243.256,30646.0
2021-10-21 15:40:00,255.68,255.72,255.6,255.71,9857.0,243.2751,243.3131,243.199,243.3036,9857.0
2021-10-21 15:50:00,255.64,256.08,255.63,255.99,20347.0,243.237,243.6557,243.2275,243.57,20347.0
2021-10-22 09:30:00,255.65,256.27,255.65,256.22,10025.0,243.2465,243.8365,243.2465,243.7889,10025.0
2021-10-22 09:40:00,256.31,256.31,255.7,255.7,18128.0,243.8745,243.8745,243.2941,243.2941,18128.0
2021-10-22 09:50:00,255.8,256.22,255.7,256.16,1200.0,243.3893,243.7889,243.2941,243.7318,1200.0
2021-10-22 10:00:00,256.11,256.17,256.06,256.13,1983.0,243.6842,243.7413,243.6366,243.7032,1983.0
2021-10-22 10:10:00,256.14,256.14,256.04,256.09,3033.0,243.7128,243.7128,243.6176,243.6652,3033.0
2021-10-22 10:20:00,256.2,256.54,256.19,256.49,5311.0,243.7698,244.0934,243.7603,244.0458,5311.0
2021-10-22 10:30:00,256.48,256.49,256.13,256.16,11769.0,244.0363,244.0458,243.7032,243.7318,11769.0
2021-10-22 10:40:00,256.14,256.2,256.03,256.13,3117.0,243.7128,243.7698,243.6081,243.7032,3117.0
2021-10-22 10:50:00,256.02,256.02,255.89,255.96,7095.0,243.5986,243.5986,243.4749,243.5415,7095.0
2021-10-22 11:00:00,255.99,256.15,255.93,256.09,7329.0,243.57,243.7223,243.5129,243.6652,7329.0
2021-10-22 11:10:00,256.0,256.05,255.56,255.71,3671.0,243.5795,243.6271,243.1609,243.3036,3671.0
2021-10-22 11:20:00,255.62,255.66,255.02,255.25,9697.0,243.218,243.256,242.6471,242.8659,9697.0
2021-10-22 11:30:00,255.2,255.28,254.61,254.7,6067.0,242.8184,242.8945,242.257,242.3426,6067.0
2021-10-22 11:40:00,254.7,254.85,254.45,254.48,23801.0,242.3426,242.4853,242.1048,242.1333,23801.0
2021-10-22 11:50:00,254.52,254.91,254.52,254.84,5284.0,242.1714,242.5424,242.1714,242.4758,5284.0
2021-10-22 12:00:00,254.71,255.07,254.64,255.07,605.0,242.3521,242.6947,242.2855,242.6947,605.0
2021-10-22 12:10:00,255.02,255.18,254.85,255.12,10170.0,242.6471,242.7993,242.4853,242.7422,10170.0
2021-10-22 12:20:00,255.02,255.14,254.94,255.11,2543.0,242.6471,242.7613,242.571,242.7327,2543.0
2021-10-22 12:30:00,255.17,255.38,255.16,255.38,2309.0,242.7898,242.9896,242.7803,242.9896,2309.0
2021-10-22 12:40:00,255.4,255.76,255.4,255.72,6504.0,243.0087,243.3512,243.0087,243.3131,6504.0
2021-10-22 12:50:00,255.73,255.73,255.43,255.45,4100.0,243.3226,243.3226,243.0372,243.0562,4100.0
2021-10-22 13:00:00,255.39,255.45,255.37,255.42,5106.0,242.9991,243.0562,242.9801,243.0277,5106.0
2021-10-22 13:10:00,255.47,255.5,255.42,255.49,4008.0,243.0753,243.1038,243.0277,243.0943,4008.0
2021-10-22 13:20:00,255.54,255.64,255.54,255.54,4097.0,243.1419,243.237,243.1419,243.1419,4097.0
2021-10-22 13:30:00,255.51,255.67,255.39,255.64,18620.0,243.1133,243.2656,242.9991,243.237,18620.0
2021-10-22 13:40:00,255.63,255.69,255.5,255.52,5207.0,243.2275,243.2846,243.1038,243.1228,5207.0
2021-10-22 13:50:00,255.63,255.63,255.29,255.3,7705.0,243.2275,243.2275,242.904,242.9135,7705.0
2021-10-22 14:00:00,255.32,255.58,255.31,255.55,6387.0,242.9325,243.1799,242.923,243.1514,6387.0
2021-10-22 14:10:00,255.59,255.64,255.51,255.55,1980.0,243.1894,243.237,243.1133,243.1514,1980.0
2021-10-22 14:20:00,255.66,255.77,255.58,255.77,3016.0,243.256,243.3607,243.1799,243.3607,3016.0
2021-10-22 14:30:00,255.81,256.14,255.81,255.93,4635.0,243.3988,243.7128,243.3988,243.5129,4635.0
2021-10-22 14:40:00,255.9,255.92,255.86,255.92,817.0,243.4844,243.5034,243.4463,243.5034,817.0
2021-10-22 14:50:00,255.77,255.77,255.7,255.72,1497.0,243.3607,243.3607,243.2941,243.3131,1497.0
2021-10-22 15:00:00,255.6,255.63,255.49,255.59,11877.0,243.199,243.2275,243.0943,243.1894,11877.0
2021-10-22 15:10:00,255.62,255.63,255.38,255.41,5195.0,243.218,243.2275,242.9896,243.0182,5195.0
2021-10-22 15:20:00,255.39,255.55,255.39,255.51,5664.0,242.9991,243.1514,242.9991,243.1133,5664.0
2021-10-22 15:30:00,255.62,255.9,255.62,255.66,10153.0,243.218,243.4844,243.218,243.256,10153.0
2021-10-22 15:40:00,255.63,255.71,255.49,255.52,3703.0,243.2275,243.3036,243.0943,243.1228,3703.0
2021-10-22 15:50:00,255.59,255.75,255.52,255.63,11630.0,243.1894,243.3417,243.1228,243.2275,11630.0
2021-10-25 09:30:00,256.07,256.19,255.55,255.55,7917.0,243.6462,243.7603,243.1514,243.1514,7917.0
2021-10-25 09:40:00,255.5,255.54,255.19,255.54,5067.0,243.1038,243.1419,242.8088,243.1419,5067.0
2021-10-25 09:50:00,255.49,255.96,255.48,255.96,1903.0,243.0943,243.5415,243.0848,243.5415,1903.0
2021-10-25 10:00:00,256.02,256.13,255.91,256.03,2894.0,243.5986,243.7032,243.4939,243.6081,2894.0
2021-10-25 10:10:00,256.03,256.22,255.97,256.22,1400.0,243.6081,243.7889,243.551,243.7889,1400.0
2021-10-25 10:20:00,256.13,256.13,255.85,256.13,21005.0,243.7032,243.7032,243.4368,243.7032,21005.0
2021-10-25 10:30:00,256.06,256.23,256.02,256.12,9123.0,243.6366,243.7984,243.5986,243.6937,9123.0
2021-10-25 10:40:00,256.22,256.29,256.13,256.29,3339.0,243.7889,243.8555,243.7032,243.8555,3339.0
2021-10-25 10:50:00,256.27,256.35,256.23,256.34,3289.0,243.8365,243.9126,243.7984,243.9031,3289.0
2021-10-25 11:00:00,256.25,256.47,256.25,256.46,5633.0,243.8174,244.0267,243.8174,244.0172,5633.0
2021-10-25 11:10:00,256.43,256.57,256.42,256.57,7637.0,243.9887,244.1219,243.9792,244.1219,7637.0
2021-10-25 11:20:00,256.5,256.55,256.49,256.53,2201.0,244.0553,244.1029,244.0458,244.0838,2201.0
2021-10-25 11:30:00,256.55,256.55,256.45,256.46,2075.0,244.1029,244.1029,244.0077,244.0172,2075.0
2021-10-25 11:40:00,256.47,256.54,256.47,256.48,606.0,244.0267,244.0934,244.0267,244.0363,606.0
2021-10-25 11:50:00,256.5,256.66,256.5,256.66,2830.0,244.0553,244.2075,244.0553,244.2075,2830.0
2021-10-25 12:00:00,256.61,256.93,256.6,256.88,72495.0,244.16,244.4644,244.1504,244.4169,72495.0
2021-10-25 12:10:00,256.88,256.88,256.81,256.82,1243.0,244.4169,244.4169,244.3503,244.3598,1243.0
2021-10-25 12:20:00,256.76,256.94,256.76,256.94,1187.0,244.3027,244.4739,244.3027,244.4739,1187.0
2021-10-25 12:30:00,256.89,256.92,256.81,256.9,7107.0,244.4264,244.4549,244.3503,244.4359,7107.0
2021-10-25 12:40:00,256.94,257.04,256.92,257.03,2023.0,244.4739,244.5691,244.4549,244.5596,2023.0
2021-10-25 12:50:00,256.92,256.94,256.91,256.93,3692.0,244.4549,244.4739,244.4454,244.4644,3692.0
2021-10-25 13:00:00,256.93,256.93,256.93,256.93,0.0,244.4644,244.4644,244.4644,244.4644,0.0
2021-10-25 13:10:00,257.05,257.18,257.05,257.08,1147.0,244.5786,244.7023,244.5786,244.6072,1147.0
2021-10-25 13:20:00,257.06,257.07,257.0,257.05,1222.0,244.5881,244.5976,244.531,244.5786,1222.0
2021-10-25 13:30:00,257.06,257.07,256.93,256.94,3565.0,244.5881,244.5976,244.4644,244.4739,3565.0
2021-10-25 13:40:00,256.9,256.92,256.85,256.87,858.0,244.4359,244.4549,244.3883,244.4073,858.0
2021-10-25 13:50:00,256.91,256.95,256.91,256.95,2053.0,244.4454,244.4835,244.4454,244.4835,2053.0
2021-10-25 14:00:00,256.92,256.94,256.85,256.94,2470.0,244.4549,244.4739,244.3883,244.4739,2470.0
2021-10-25 14:10:00,256.9,256.96,256.9,256.96,549.0,244.4359,244.493,244.4359,244.493,549.0
2021-10-25 14:20:00,257.01,257.11,257.01,257.11,2012.0,244.5405,244.6357,244.5405,244.6357,2012.0
2021-10-25 14:30:00,257.14,257.18,257.13,257.14,4819.0,244.6642,244.7023,244.6547,244.6642,4819.0
2021-10-25 14:40:00,257.09,257.09,256.96,256.98,1991.0,244.6167,244.6167,244.493,244.512,1991.0
2021-10-25 14:50:00,256.99,257.08,256.99,257.01,3361.0,244.5215,244.6072,244.5215,244.5405,3361.0
2021-10-25 15:00:00,256.99,257.05,256.96,256.96,4516.0,244.5215,244.5786,244.493,244.493,4516.0
2021-10-25 15:10:00,256.97,256.98,256.86,256.88,1985.0,244.5025,244.512,244.3978,244.4169,1985.0
2021-10-25 15:20:00,256.86,256.9,256.79,256.9,2227.0,244.3978,244.4359,244.3312,244.4359,2227.0
2021-10-25 15:30:00,256.92,256.92,256.81,256.87,2793.0,244.4549,244.4549,244.3503,244.4073,2793.0
2021-10-25 15:40:00,256.88,256.94,256.76,256.77,6632.0,244.4169,244.4739,244.3027,244.3122,6632.0
2021-10-25 15:50:00,256.84,256.95,256.63,256.95,30907.0,244.3788,244.4835,244.179,244.4835,30907.0
2021-10-26 09:30:00,257.78,258.09,257.71,258.08,13411.0,245.2732,245.5681,245.2066,245.5586,13411.0
2021-10-26 09:40:00,257.94,258.07,257.9,257.94,2916.0,245.4254,245.5491,245.3874,245.4254,2916.0
2021-10-26 09:50:00,258.04,258.09,257.91,257.91,21931.0,245.5206,245.5681,245.3969,245.3969,21931.0
2021-10-26 10:00:00,257.88,258.13,257.88,258.05,3950.0,245.3683,245.6062,245.3683,245.5301,3950.0
2021-10-26 10:10:00,258.15,258.51,258.14,258.48,9932.0,245.6252,245.9678,245.6157,245.9392,9932.0
2021-10-26 10:20:00,258.49,258.58,258.39,258.45,17482.0,245.9487,246.0344,245.8536,245.9107,17482.0
2021-10-26 10:30:00,258.41,258.51,258.34,258.5,2759.0,245.8726,245.9678,245.806,245.9583,2759.0
2021-10-26 10:40:00,258.44,258.45,258.26,258.42,29424.0,245.9012,245.9107,245.7299,245.8821,29424.0
2021-10-26 10:50:00,258.42,258.54,258.41,258.41,4649.0,245.8821,245.9963,245.8726,245.8726,4649.0
2021-10-26 11:00:00,258.44,258.46,258.3,258.31,4207.0,245.9012,245.9202,245.768,245.7775,4207.0
2021-10-26 11:10:00,258.35,258.47,258.33,258.43,75570.0,245.8155,245.9297,245.7965,245.8917,75570.0
2021-10-26 11:20:00,258.46,258.51,258.38,258.47,7845.0,245.9202,245.9678,245.8441,245.9297,7845.0
2021-10-26 11:30:00,258.48,258.5,257.87,258.22,7793.0,245.9392,245.9583,245.3588,245.6918,7793.0
2021-10-26 11:40:00,258.22,258.3,258.08,258.09,1000.0,245.6918,245.768,245.5586,245.5681,1000.0
2021-10-26 11:50:00,258.06,258.11,257.83,257.83,114123.0,245.5396,245.5872,245.3208,245.3208,114123.0
2021-10-26 12:00:00,257.73,257.74,257.44,257.44,3163.0,245.2256,245.2351,244.9497,244.9497,3163.0
2021-10-26 12:10:00,257.58,257.7,257.58,257.68,1155.0,245.0829,245.1971,245.0829,245.178,1155.0
2021-10-26 12:20:00,257.66,257.68,257.58,257.64,1670.0,245.159,245.178,245.0829,245.14,1670.0
2021-10-26 12:30:00,257.47,257.58,257.44,257.45,1007.0,244.9782,245.0829,244.9497,244.9592,1007.0
2021-10-26 12:40:00,257.17,257.17,256.78,256.94,4664.0,244.6928,244.6928,244.3217,244.4739,4664.0
2021-10-26 12:50:00,256.89,257.19,256.88,257.15,1520.0,244.4264,244.7118,244.4169,244.6738,1520.0
2021-10-26 13:00:00,257.08,257.29,257.07,257.29,2202.0,244.6072,244.807,244.5976,244.807,2202.0
2021-10-26 13:10:00,257.06,257.19,257.06,257.19,200.0,244.5881,244.7118,244.5881,244.7118,200.0
2021-10-26 13:20:00,257.04,257.19,256.93,257.18,1190.0,244.5691,244.7118,244.4644,244.7023,1190.0
2021-10-26 13:30:00,257.29,257.53,257.29,257.5,2709.0,244.807,245.0353,244.807,245.0068,2709.0
2021-10-26 13:40:00,257.41,257.41,257.26,257.28,4733.0,244.9211,244.9211,244.7784,244.7974,4733.0
2021-10-26 13:50:00,257.38,257.38,257.24,257.33,2713.0,244.8926,244.8926,244.7594,244.845,2713.0
2021-10-26 14:00:00,257.44,257.52,257.41,257.42,2767.0,244.9497,245.0258,244.9211,244.9307,2767.0
2021-10-26 14:10:00,257.36,257.6,257.36,257.55,3198.0,244.8736,245.1019,244.8736,245.0543,3198.0
2021-10-26 14:20:00,257.6,257.61,257.57,257.57,910.0,245.1019,245.1114,245.0734,245.0734,910.0
2021-10-26 14:30:00,257.58,257.66,257.41,257.41,3783.0,245.0829,245.159,244.9211,244.9211,3783.0
2021-10-26 14:40:00,257.38,257.45,257.33,257.44,900.0,244.8926,244.9592,244.845,244.9497,900.0
2021-10-26 14:50:00,257.45,257.52,257.4,257.52,2507.0,244.9592,245.0258,244.9116,245.0258,2507.0
2021-10-26 15:00:00,257.66,257.71,257.54,257.7,1523.0,245.159,245.2066,245.0448,245.1971,1523.0
2021-10-26 15:10:00,257.69,257.7,257.55,257.57,4682.0,245.1876,245.1971,245.0543,245.0734,4682.0
2021-10-26 15:20:00,257.66,257.66,257.4,257.4,17456.0,245.159,245.159,244.9116,244.9116,17456.0
2021-10-26 15:30:00,257.41,257.58,257.4,257.5,15176.0,244.9211,245.0829,244.9116,245.0068,15176.0
2021-10-26 15:40:00,257.52,257.78,257.46,257.73,4401.0,245.0258,245.2732,244.9687,245.2256,4401.0
2021-10-26 15:50:00,257.46,257.5,256.97,256.97,51274.0,244.9687,245.0068,244.5025,244.5025,51274.0
2021-10-27 09:30:00,257.24,257.37,256.66,256.76,10189.0,244.7594,244.8831,244.2075,244.3027,10189.0
2021-10-27 09:40:00,256.78,257.45,256.75,257.32,4150.0,244.3217,244.9592,244.2932,244.8355,4150.0
2021-10-27 09:50:00,257.26,257.43,257.14,257.43,2610.0,244.7784,244.9402,244.6642,244.9402,2610.0
2021-10-27 10:00:00,257.55,257.55,256.85,257.17,11394.0,245.0543,245.0543,244.3883,244.6928,11394.0
2021-10-27 10:10:00,257.14,257.23,256.77,256.83,7033.0,244.6642,244.7499,244.3122,244.3693,7033.0
2021-10-27 10:20:00,256.82,257.05,256.64,256.7,6709.0,244.3598,244.5786,244.1885,244.2456,6709.0
2021-10-27 10:30:00,256.74,256.86,256.68,256.73,12204.0,244.2836,244.3978,244.2266,244.2741,12204.0
2021-10-27 10:40:00,256.8,256.8,256.56,256.67,20218.0,244.3407,244.3407,244.1124,244.217,20218.0
2021-10-27 10:50:00,256.64,256.89,256.45,256.57,9100.0,244.1885,244.4264,244.0077,244.1219,9100.0
2021-10-27 11:00:00,256.52,256.88,256.5,256.83,23817.0,244.0743,244.4169,244.0553,244.3693,23817.0
2021-10-27 11:10:00,256.89,256.94,256.83,256.92,6005.0,244.4264,244.4739,244.3693,244.4549,6005.0
2021-10-27 11:20:00,256.89,256.9,256.64,256.8,5729.0,244.4264,244.4359,244.1885,244.3407,5729.0
2021-10-27 11:30:00,256.79,256.79,256.58,256.79,3179.0,244.3312,244.3312,244.1314,244.3312,3179.0
2021-10-27 11:40:00,256.74,256.86,256.68,256.69,1715.0,244.2836,244.3978,244.2266,244.2361,1715.0
2021-10-27 11:50:00,256.6,256.64,256.52,256.53,1109.0,244.1504,244.1885,244.0743,244.0838,1109.0
2021-10-27 12:00:00,256.63,256.76,256.57,256.71,2032.0,244.179,244.3027,244.1219,244.2551,2032.0
2021-10-27 12:10:00,256.78,256.91,256.74,256.88,2233.0,244.3217,244.4454,244.2836,244.4169,2233.0
2021-10-27 12:20:00,256.9,256.9,256.79,256.79,2930.0,244.4359,244.4359,244.3312,244.3312,2930.0
2021-10-27 12:30:00,256.79,256.79,256.62,256.66,1095.0,244.3312,244.3312,244.1695,244.2075,1095.0
2021-10-27 12:40:00,256.69,256.74,256.67,256.71,2504.0,244.2361,244.2836,244.217,244.2551,2504.0
2021-10-27 12:50:00,256.77,256.77,256.68,256.72,700.0,244.3122,244.3122,244.2266,244.2646,700.0
2021-10-27 13:00:00,256.77,256.95,256.76,256.95,3353.0,244.3122,244.4835,244.3027,244.4835,3353.0
2021-10-27 13:10:00,256.95,257.02,256.9,257.0,19294.0,244.4835,244.5501,244.4359,244.531,19294.0
2021-10-27 13:20:00,257.06,257.16,257.03,257.16,1815.0,244.5881,244.6833,244.5596,244.6833,1815.0
2021-10-27 13:30:00,257.1,257.13,257.0,257.05,3717.0,244.6262,244.6547,244.531,244.5786,3717.0
2021-10-27 13:40:00,257.13,257.16,257.1,257.12,53767.0,244.6547,244.6833,244.6262,244.6452,53767.0
2021-10-27 13:50:00,257.07,257.2,257.07,257.2,1025.0,244.5976,244.7213,244.5976,244.7213,1025.0
2021-10-27 14:00:00,257.17,257.2,257.13,257.17,3577.0,244.6928,244.7213,244.6547,244.6928,3577.0
2021-10-27 14:10:00,257.19,257.26,257.19,257.21,2705.0,244.7118,244.7784,244.7118,244.7308,2705.0
2021-10-27 14:20:00,257.19,257.21,257.04,257.04,1355.0,244.7118,244.7308,244.5691,244.5691,1355.0
2021-10-27 14:30:00,257.05,257.06,256.9,256.96,3789.0,244.5786,244.5881,244.4359,244.493,3789.0
2021-10-27 14:40:00,257.03,257.03,256.89,256.89,1394.0,244.5596,244.5596,244.4264,244.4264,1394.0
2021-10-27 14:50:00,256.92,256.93,256.75,256.75,786.0,244.4549,244.4644,244.2932,244.2932,786.0
2021-10-27 15:00:00,256.77,256.79,256.61,256.62,2619.0,244.3122,244.3312,244.16,244.1695,2619.0
2021-10-27 15:10:00,256.5,256.5,255.88,255.88,9510.0,244.0553,244.0553,243.4654,243.4654,9510.0
2021-10-27 15:20:00,255.82,256.27,255.8,256.17,4839.0,243.4083,243.8365,243.3893,243.7413,4839.0
2021-10-27 15:30:00,256.07,256.23,255.95,256.23,4330.0,243.6462,243.7984,243.532,243.7984,4330.0
2021-10-27 15:40:00,256.22,256.22,255.86,255.86,15016.0,243.7889,243.7889,243.4463,243.4463,15016.0
2021-10-27 15:50:00,255.77,255.82,255.4,255.46,62088.0,243.3607,243.4083,243.0087,243.0657,62088.0
2021-10-28 09:30:00,256.28,256.65,256.25,256.57,5988.0,243.846,244.198,243.8174,244.1219,5988.0
2021-10-28 09:40:00,256.66,257.04,256.55,256.97,6405.0,244.2075,244.5691,244.1029,244.5025,6405.0
2021-10-28 09:50:00,256.95,257.12,256.84,257.08,18469.0,244.4835,244.6452,244.3788,244.6072,18469.0
2021-10-28 10:00:00,257.11,257.22,256.99,257.15,23385.0,244.6357,244.7404,244.5215,244.6738,23385.0
2021-10-28 10:10:00,257.18,257.18,256.79,256.98,20910.0,244.7023,244.7023,244.3312,244.512,20910.0
2021-10-28 10:20:00,256.97,257.26,256.9,257.26,21296.0,244.5025,244.7784,244.4359,244.7784,21296.0
2021-10-28 10:30:00,257.31,257.43,257.29,257.43,19081.0,244.826,244.9402,244.807,244.9402,19081.0
2021-10-28 10:40:00,257.47,257.77,257.43,257.58,8711.0,244.9782,245.2637,244.9402,245.0829,8711.0
2021-10-28 10:50:00,257.55,257.65,257.49,257.49,4386.0,245.0543,245.1495,244.9973,244.9973,4386.0
2021-10-28 11:00:00,257.51,257.62,257.44,257.62,6253.0,245.0163,245.121,244.9497,245.121,6253.0
2021-10-28 11:10:00,257.67,257.71,257.58,257.58,3118.0,245.1685,245.2066,245.0829,245.0829,3118.0
2021-10-28 11:20:00,257.65,257.65,257.5,257.5,2473.0,245.1495,245.1495,245.0068,245.0068,2473.0
2021-10-28 11:30:00,257.51,257.71,257.46,257.65,1601.0,245.0163,245.2066,244.9687,245.1495,1601.0
2021-10-28 11:40:00,257.69,257.69,257.26,257.26,5754.0,245.1876,245.1876,244.7784,244.7784,5754.0
2021-10-28 11:50:00,257.29,257.33,257.17,257.31,818.0,244.807,244.845,244.6928,244.826,818.0
2021-10-28 12:00:00,257.29,257.46,257.28,257.45,3474.0,244.807,244.9687,244.7974,244.9592,3474.0
2021-10-28 12:10:00,257.5,257.59,257.48,257.59,4076.0,245.0068,245.0924,244.9877,245.0924,4076.0
2021-10-28 12:20:00,257.6,257.62,257.43,257.43,4000.0,245.1019,245.121,244.9402,244.9402,4000.0
2021-10-28 12:30:00,257.38,257.43,257.28,257.37,2617.0,244.8926,244.9402,244.7974,244.8831,2617.0
2021-10-28 12:40:00,257.36,257.44,257.33,257.44,1800.0,244.8736,244.9497,244.845,244.9497,1800.0
2021-10-28 12:50:00,257.4,257.41,257.0,257.03,2068.0,244.9116,244.9211,244.531,244.5596,2068.0
2021-10-28 13:00:00,257.13,257.27,257.1,257.24,2400.0,244.6547,244.7879,244.6262,244.7594,2400.0
2021-10-28 13:10:00,257.25,257.27,257.15,257.15,2373.0,244.7689,244.7879,244.6738,244.6738,2373.0
2021-10-28 13:20:00,257.14,257.26,257.12,257.21,3446.0,244.6642,244.7784,244.6452,244.7308,3446.0
2021-10-28 13:30:00,257.26,257.42,257.24,257.39,3531.0,244.7784,244.9307,244.7594,244.9021,3531.0
2021-10-28 13:40:00,257.49,257.5,257.42,257.43,2758.0,244.9973,245.0068,244.9307,244.9402,2758.0
2021-10-28 13:50:00,257.43,257.47,257.37,257.37,1093.0,244.9402,244.9782,244.8831,244.8831,1093.0
2021-10-28 14:00:00,257.42,257.6,257.42,257.57,4271.0,244.9307,245.1019,244.9307,245.0734,4271.0
2021-10-28 14:10:00,257.57,257.66,257.53,257.64,2299.0,245.0734,245.159,245.0353,245.14,2299.0
2021-10-28 14:20:00,257.64,257.71,257.6,257.6,2183.0,245.14,245.2066,245.1019,245.1019,2183.0
2021-10-28 14:30:00,257.65,257.69,257.63,257.66,2221.0,245.1495,245.1876,245.1305,245.159,2221.0
2021-10-28 14:40:00,257.62,257.62,257.52,257.62,3861.0,245.121,245.121,245.0258,245.121,3861.0
2021-10-28 14:50:00,257.64,257.64,257.44,257.49,3490.0,245.14,245.14,244.9497,244.9973,3490.0
2021-10-28 15:00:00,257.49,257.49,257.35,257.46,1765.0,244.9973,244.9973,244.8641,244.9687,1765.0
2021-10-28 15:10:00,257.42,257.49,257.31,257.48,2396.0,244.9307,244.9973,244.826,244.9877,2396.0
2021-10-28 15:20:00,257.5,257.55,257.32,257.38,3526.0,245.0068,245.0543,244.8355,244.8926,3526.0
2021-10-28 15:30:00,257.37,257.62,257.31,257.56,6627.0,244.8831,245.121,244.826,245.0639,6627.0
2021-10-28 15:40:00,257.55,257.59,257.34,257.48,3347.0,245.0543,245.0924,244.8545,244.9877,3347.0
2021-10-28 15:50:00,257.59,258.0,257.59,257.9,19977.0,245.0924,245.4825,245.0924,245.3874,19977.0
2021-10-29 09:30:00,256.75,257.4,256.75,257.35,9313.0,244.2932,244.9116,244.2932,244.8641,9313.0
2021-10-29 09:40:00,257.4,257.46,257.34,257.41,2155.0,244.9116,244.9687,244.8545,244.9211,2155.0
2021-10-29 09:50:00,257.43,257.71,257.38,257.49,15286.0,244.9402,245.2066,244.8926,244.9973,15286.0
2021-10-29 10:00:00,257.46,257.74,257.43,257.74,13442.0,244.9687,245.2351,244.9402,245.2351,13442.0
2021-10-29 10:10:00,257.62,257.64,257.13,257.3,6615.0,245.121,245.14,244.6547,244.8165,6615.0
2021-10-29 10:20:00,257.36,257.47,257.13,257.25,11061.0,244.8736,244.9782,244.6547,244.7689,11061.0
2021-10-29 10:30:00,257.25,257.35,257.1,257.28,6628.0,244.7689,244.8641,244.6262,244.7974,6628.0
2021-10-29 10:40:00,257.3,257.58,257.23,257.58,10688.0,244.8165,245.0829,244.7499,245.0829,10688.0
2021-10-29 10:50:00,257.61,257.68,257.45,257.55,5802.0,245.1114,245.178,244.9592,245.0543,5802.0
2021-10-29 11:00:00,257.52,257.77,257.52,257.77,5396.0,245.0258,245.2637,245.0258,245.2637,5396.0
2021-10-29 11:10:00,257.79,257.92,257.77,257.9,16355.0,245.2827,245.4064,245.2637,245.3874,16355.0
2021-10-29 11:20:00,257.92,257.99,257.9,257.93,2269.0,245.4064,245.473,245.3874,245.4159,2269.0
2021-10-29 11:30:00,257.93,258.12,257.92,257.92,3140.0,245.4159,245.5967,245.4064,245.4064,3140.0
2021-10-29 11:40:00,257.94,257.94,257.77,257.82,5303.0,245.4254,245.4254,245.2637,245.3112,5303.0
2021-10-29 11:50:00,257.84,258.03,257.83,257.99,5334.0,245.3303,245.5111,245.3208,245.473,5334.0
2021-10-29 12:00:00,257.88,258.14,257.88,258.14,1100.0,245.3683,245.6157,245.3683,245.6157,1100.0
2021-10-29 12:10:00,258.17,258.28,258.17,258.23,5100.0,245.6443,245.7489,245.6443,245.7014,5100.0
2021-10-29 12:20:00,258.27,258.48,258.26,258.46,5928.0,245.7394,245.9392,245.7299,245.9202,5928.0
2021-10-29 12:30:00,258.45,258.46,258.38,258.43,1688.0,245.9107,245.9202,245.8441,245.8917,1688.0
2021-10-29 12:40:00,258.45,258.46,258.39,258.39,590.0,245.9107,245.9202,245.8536,245.8536,590.0
2021-10-29 12:50:00,258.37,258.38,258.27,258.3,1826.0,245.8346,245.8441,245.7394,245.768,1826.0
2021-10-29 13:00:00,258.3,258.38,258.27,258.33,1195.0,245.768,245.8441,245.7394,245.7965,1195.0
2021-10-29 13:10:00,258.43,258.43,258.39,258.4,399.0,245.8917,245.8917,245.8536,245.8631,399.0
2021-10-29 13:20:00,258.44,258.44,258.36,258.38,1713.0,245.9012,245.9012,245.825,245.8441,1713.0
2021-10-29 13:30:00,258.37,258.37,258.27,258.33,4115.0,245.8346,245.8346,245.7394,245.7965,4115.0
2021-10-29 13:40:00,258.34,258.34,258.15,258.16,2080.0,245.806,245.806,245.6252,245.6348,2080.0
2021-10-29 13:50:00,258.19,258.31,258.17,258.29,3055.0,245.6633,245.7775,245.6443,245.7584,3055.0
2021-10-29 14:00:00,258.2,258.29,258.2,258.29,1142.0,245.6728,245.7584,245.6728,245.7584,1142.0
2021-10-29 14:10:00,258.28,258.28,258.05,258.05,6942.0,245.7489,245.7489,245.5301,245.5301,6942.0
2021-10-29 14:20:00,258.07,258.11,257.8,257.81,4368.0,245.5491,245.5872,245.2922,245.3017,4368.0
2021-10-29 14:30:00,257.71,257.87,257.69,257.85,2457.0,245.2066,245.3588,245.1876,245.3398,2457.0
2021-10-29 14:40:00,257.87,258.01,257.87,257.98,945.0,245.3588,245.492,245.3588,245.4635,945.0
2021-10-29 14:50:00,257.96,258.04,257.92,257.94,3532.0,245.4445,245.5206,245.4064,245.4254,3532.0
2021-10-29 15:00:00,257.97,258.01,257.84,257.97,1425.0,245.454,245.492,245.3303,245.454,1425.0
2021-10-29 15:10:00,257.96,257.97,257.67,257.77,26723.0,245.4445,245.454,245.1685,245.2637,26723.0
2021-10-29 15:20:00,257.75,257.88,257.68,257.81,6668.0,245.2446,245.3683,245.178,245.3017,6668.0
2021-10-29 15:30:00,257.82,258.13,257.77,258.1,6165.0,245.3112,245.6062,245.2637,245.5777,6165.0
2021-10-29 15:40:00,258.09,258.35,258.09,258.27,6728.0,245.5681,245.8155,245.5681,245.7394,6728.0
2021-10-29 15:50:00,258.3,258.65,258.15,258.41,282189.0,245.768,246.101,245.6252,245.8726,282189.0
2021-11-01 09:30:00,259.3,259.3,258.66,258.84,14282.0,246.7194,246.7194,246.1105,246.2818,14282.0
2021-11-01 09:40:00,259.04,259.08,258.67,258.67,15595.0,246.4721,246.5101,246.12,246.12,15595.0
2021-11-01 09:50:00,258.63,258.86,258.59,258.66,16904.0,246.0819,246.3008,246.0439,246.1105,16904.0
2021-11-01 10:00:00,258.57,258.57,258.05,258.56,15377.0,246.0249,246.0249,245.5301,246.0153,15377.0
2021-11-01 10:10:00,258.63,258.68,258.41,258.62,4706.0,246.0819,246.1295,245.8726,246.0724,4706.0
2021-11-01 10:20:00,258.6,258.76,258.45,258.57,4211.0,246.0534,246.2056,245.9107,246.0249,4211.0
2021-11-01 10:30:00,258.51,258.52,258.37,258.39,6756.0,245.9678,245.9773,245.8346,245.8536,6756.0
2021-11-01 10:40:00,258.42,258.47,258.29,258.4,11218.0,245.8821,245.9297,245.7584,245.8631,11218.0
2021-11-01 10:50:00,258.45,258.51,258.13,258.26,10396.0,245.9107,245.9678,245.6062,245.7299,10396.0
2021-11-01 11:00:00,258.3,258.65,258.29,258.55,12557.0,245.768,246.101,245.7584,246.0058,12557.0
2021-11-01 11:10:00,258.46,258.48,258.46,258.48,250.0,245.9202,245.9392,245.9202,245.9392,250.0
2021-11-01 11:20:00,258.67,258.74,258.66,258.66,1251.0,246.12,246.1866,246.1105,246.1105,1251.0
2021-11-01 11:30:00,258.8,258.8,258.6,258.64,1740.0,246.2437,246.2437,246.0534,246.0915,1740.0
2021-11-01 11:40:00,258.56,258.73,258.56,258.71,3848.0,246.0153,246.1771,246.0153,246.1581,3848.0
2021-11-01 11:50:00,258.68,258.78,258.62,258.78,5813.0,246.1295,246.2247,246.0724,246.2247,5813.0
2021-11-01 12:00:00,258.83,258.9,258.83,258.9,478.0,246.2722,246.3388,246.2722,246.3388,478.0
2021-11-01 12:10:00,258.9,258.95,258.86,258.92,1745.0,246.3388,246.3864,246.3008,246.3579,1745.0
2021-11-01 12:20:00,258.93,258.93,258.89,258.91,2181.0,246.3674,246.3674,246.3293,246.3484,2181.0
2021-11-01 12:30:00,258.95,258.95,258.92,258.92,206.0,246.3864,246.3864,246.3579,246.3579,206.0
2021-11-01 12:40:00,259.06,259.1,259.05,259.07,2117.0,246.4911,246.5291,246.4816,246.5006,2117.0
2021-11-01 12:50:00,259.12,259.14,259.11,259.13,4186.0,246.5482,246.5672,246.5387,246.5577,4186.0
2021-11-01 13:00:00,259.17,259.17,259.1,259.1,2032.0,246.5957,246.5957,246.5291,246.5291,2032.0
2021-11-01 13:10:00,259.08,259.08,259.01,259.01,934.0,246.5101,246.5101,246.4435,246.4435,934.0
2021-11-01 13:20:00,258.99,258.99,258.71,258.81,1848.0,246.4245,246.4245,246.1581,246.2532,1848.0
2021-11-01 13:30:00,258.71,258.81,258.65,258.81,4302.0,246.1581,246.2532,246.101,246.2532,4302.0
2021-11-01 13:40:00,258.6,258.62,258.53,258.56,7159.0,246.0534,246.0724,245.9868,246.0153,7159.0
2021-11-01 13:50:00,258.56,258.56,258.45,258.54,11550.0,246.0153,246.0153,245.9107,245.9963,11550.0
2021-11-01 14:00:00,258.57,258.58,258.41,258.48,4242.0,246.0249,246.0344,245.8726,245.9392,4242.0
2021-11-01 14:10:00,258.47,258.51,258.13,258.13,7372.0,245.9297,245.9678,245.6062,245.6062,7372.0
2021-11-01 14:20:00,258.24,258.44,258.21,258.39,10858.0,245.7109,245.9012,245.6823,245.8536,10858.0
2021-11-01 14:30:00,258.38,258.65,258.38,258.56,11153.0,245.8441,246.101,245.8441,246.0153,11153.0
2021-11-01 14:40:00,258.54,258.73,258.54,258.72,6603.0,245.9963,246.1771,245.9963,246.1676,6603.0
2021-11-01 14:50:00,258.72,258.74,258.62,258.69,6092.0,246.1676,246.1866,246.0724,246.139,6092.0
2021-11-01 15:00:00,258.61,258.77,258.61,258.74,3816.0,246.0629,246.2152,246.0629,246.1866,3816.0
2021-11-01 15:10:00,258.76,258.8,258.73,258.73,4519.0,246.2056,246.2437,246.1771,246.1771,4519.0
2021-11-01 15:20:00,258.74,258.89,258.61,258.84,5637.0,246.1866,246.3293,246.0629,246.2818,5637.0
2021-11-01 15:30:00,258.86,258.99,258.84,258.94,3767.0,246.3008,246.4245,246.2818,246.3769,3767.0
2021-11-01 15:40:00,258.95,259.07,258.89,259.05,7133.0,246.3864,246.5006,246.3293,246.4816,7133.0
2021-11-01 15:50:00,259.08,259.29,258.93,259.19,30481.0,246.5101,246.7099,246.3674,246.6148,30481.0
2021-11-02 09:30:00,259.44,259.57,259.25,259.57,11140.0,246.8527,246.9763,246.6719,246.9763,11140.0
2021-11-02 09:40:00,259.51,259.55,259.35,259.51,3400.0,246.9193,246.9573,246.767,246.9193,3400.0
2021-11-02 09:50:00,259.48,259.74,259.48,259.72,7500.0,246.8907,247.1381,246.8907,247.1191,7500.0
2021-11-02 10:00:00,259.66,259.84,259.62,259.77,4646.0,247.062,247.2332,247.0239,247.1666,4646.0
2021-11-02 10:10:00,259.62,259.68,259.46,259.64,15658.0,247.0239,247.081,246.8717,247.0429,15658.0
2021-11-02 10:20:00,259.59,259.72,259.59,259.59,28288.0,246.9954,247.1191,246.9954,246.9954,28288.0
2021-11-02 10:30:00,259.62,259.75,259.62,259.74,36192.0,247.0239,247.1476,247.0239,247.1381,36192.0
2021-11-02 10:40:00,259.72,259.78,259.63,259.75,1357.0,247.1191,247.1762,247.0334,247.1476,1357.0
2021-11-02 10:50:00,259.77,259.89,259.72,259.85,2076.0,247.1666,247.2808,247.1191,247.2428,2076.0
2021-11-02 11:00:00,259.82,259.95,259.79,259.79,4473.0,247.2142,247.3379,247.1857,247.1857,4473.0
2021-11-02 11:10:00,259.75,259.78,259.72,259.73,1918.0,247.1476,247.1762,247.1191,247.1286,1918.0
2021-11-02 11:20:00,259.73,259.96,259.69,259.94,1800.0,247.1286,247.3474,247.0905,247.3284,1800.0
2021-11-02 11:30:00,259.93,259.97,259.87,259.95,1707.0,247.3189,247.3569,247.2618,247.3379,1707.0
2021-11-02 11:40:00,259.96,260.17,259.95,260.06,7137.0,247.3474,247.5472,247.3379,247.4426,7137.0
2021-11-02 11:50:00,260.01,260.01,259.74,259.75,1675.0,247.395,247.395,247.1381,247.1476,1675.0
2021-11-02 12:00:00,259.72,259.72,259.6,259.61,1311.0,247.1191,247.1191,247.0049,247.0144,1311.0
2021-11-02 12:10:00,259.58,259.78,259.58,259.78,1085.0,246.9859,247.1762,246.9859,247.1762,1085.0
2021-11-02 12:20:00,259.95,259.95,259.87,259.92,2795.0,247.3379,247.3379,247.2618,247.3094,2795.0
2021-11-02 12:30:00,259.88,259.94,259.88,259.94,942.0,247.2713,247.3284,247.2713,247.3284,942.0
2021-11-02 12:40:00,260.0,260.07,259.93,260.07,1543.0,247.3855,247.4521,247.3189,247.4521,1543.0
2021-11-02 12:50:00,260.08,260.13,260.03,260.05,1832.0,247.4616,247.5092,247.414,247.4331,1832.0
2021-11-02 13:00:00,260.0,260.06,259.97,260.06,608.0,247.3855,247.4426,247.3569,247.4426,608.0
2021-11-02 13:10:00,260.03,260.08,260.03,260.03,694.0,247.414,247.4616,247.414,247.414,694.0
2021-11-02 13:20:00,259.99,260.06,259.86,259.88,1685.0,247.376,247.4426,247.2523,247.2713,1685.0
2021-11-02 13:30:00,259.77,259.8,259.74,259.8,3700.0,247.1666,247.1952,247.1381,247.1952,3700.0
2021-11-02 13:40:00,259.81,259.88,259.81,259.88,200.0,247.2047,247.2713,247.2047,247.2713,200.0
2021-11-02 13:50:00,259.87,259.93,259.84,259.87,2546.0,247.2618,247.3189,247.2332,247.2618,2546.0
2021-11-02 14:00:00,259.83,259.84,259.74,259.75,693.0,247.2237,247.2332,247.1381,247.1476,693.0
2021-11-02 14:10:00,259.71,259.84,259.71,259.84,1444.0,247.1096,247.2332,247.1096,247.2332,1444.0
2021-11-02 14:20:00,259.8,259.83,259.7,259.81,3546.0,247.1952,247.2237,247.1,247.2047,3546.0
2021-11-02 14:30:00,259.77,259.87,259.72,259.86,3374.0,247.1666,247.2618,247.1191,247.2523,3374.0
2021-11-02 14:40:00,259.88,260.01,259.87,259.94,2922.0,247.2713,247.395,247.2618,247.3284,2922.0
2021-11-02 14:50:00,260.0,260.05,259.93,260.04,1991.0,247.3855,247.4331,247.3189,247.4235,1991.0
2021-11-02 15:00:00,260.07,260.09,260.0,260.08,4340.0,247.4521,247.4711,247.3855,247.4616,4340.0
2021-11-02 15:10:00,260.05,260.06,259.91,259.92,3252.0,247.4331,247.4426,247.2998,247.3094,3252.0
2021-11-02 15:20:00,259.91,259.97,259.83,259.97,3244.0,247.2998,247.3569,247.2237,247.3569,3244.0
2021-11-02 15:30:00,259.97,259.97,259.85,259.89,5034.0,247.3569,247.3569,247.2428,247.2808,5034.0
2021-11-02 15:40:00,259.93,260.11,259.93,260.04,7504.0,247.3189,247.4901,247.3189,247.4235,7504.0
2021-11-02 15:50:00,259.99,260.04,259.8,259.99,18099.0,247.376,247.4235,247.1952,247.376,18099.0
2021-11-03 09:30:00,259.73,259.92,259.55,259.74,19491.0,247.1286,247.3094,246.9573,247.1381,19491.0
2021-11-03 09:40:00,259.72,259.8,259.64,259.73,4703.0,247.1191,247.1952,247.0429,247.1286,4703.0
2021-11-03 09:50:00,259.83,259.92,259.76,259.9,7595.0,247.2237,247.3094,247.1571,247.2903,7595.0
2021-11-03 10:00:00,259.96,259.96,259.58,259.68,5663.0,247.3474,247.3474,246.9859,247.081,5663.0
2021-11-03 10:10:00,259.69,259.77,259.64,259.71,9320.0,247.0905,247.1666,247.0429,247.1096,9320.0
2021-11-03 10:20:00,259.8,259.83,259.76,259.83,2259.0,247.1952,247.2237,247.1571,247.2237,2259.0
2021-11-03 10:30:00,259.86,259.89,259.77,259.82,10137.0,247.2523,247.2808,247.1666,247.2142,10137.0
2021-11-03 10:40:00,259.86,260.03,259.86,260.01,7219.0,247.2523,247.414,247.2523,247.395,7219.0
2021-11-03 10:50:00,260.0,260.06,259.97,260.0,5280.0,247.3855,247.4426,247.3569,247.3855,5280.0
2021-11-03 11:00:00,260.02,260.03,259.99,260.0,2830.0,247.4045,247.414,247.376,247.3855,2830.0
2021-11-03 11:10:00,259.88,259.95,259.86,259.91,1975.0,247.2713,247.3379,247.2523,247.2998,1975.0
2021-11-03 11:20:00,259.89,259.99,259.85,259.87,1628.0,247.2808,247.376,247.2428,247.2618,1628.0
2021-11-03 11:30:00,259.92,259.93,259.82,259.82,789.0,247.3094,247.3189,247.2142,247.2142,789.0
2021-11-03 11:40:00,259.78,259.86,259.78,259.82,4259.0,247.1762,247.2523,247.1762,247.2142,4259.0
2021-11-03 11:50:00,259.82,259.97,259.82,259.97,650.0,247.2142,247.3569,247.2142,247.3569,650.0
2021-11-03 12:00:00,259.98,260.02,259.93,259.98,2597.0,247.3665,247.4045,247.3189,247.3665,2597.0
2021-11-03 12:10:00,259.94,259.97,259.91,259.92,3850.0,247.3284,247.3569,247.2998,247.3094,3850.0
2021-11-03 12:20:00,259.9,259.93,259.84,259.85,3248.0,247.2903,247.3189,247.2332,247.2428,3248.0
2021-11-03 12:30:00,259.88,259.93,259.86,259.92,3019.0,247.2713,247.3189,247.2523,247.3094,3019.0
2021-11-03 12:40:00,259.93,259.94,259.82,259.82,2416.0,247.3189,247.3284,247.2142,247.2142,2416.0
2021-11-03 12:50:00,259.79,259.81,259.78,259.8,412.0,247.1857,247.2047,247.1762,247.1952,412.0
2021-11-03 13:00:00,259.75,259.78,259.73,259.77,1170.0,247.1476,247.1762,247.1286,247.1666,1170.0
2021-11-03 13:10:00,259.78,259.82,259.71,259.74,883.0,247.1762,247.2142,247.1096,247.1381,883.0
2021-11-03 13:20:00,259.79,259.83,259.77,259.83,20589.0,247.1857,247.2237,247.1666,247.2237,20589.0
2021-11-03 13:30:00,259.84,259.87,259.81,259.85,9730.0,247.2332,247.2618,247.2047,247.2428,9730.0
2021-11-03 13:40:00,259.86,259.88,259.64,259.72,11575.0,247.2523,247.2713,247.0429,247.1191,11575.0
2021-11-03 13:50:00,259.73,259.78,259.68,259.75,2365.0,247.1286,247.1762,247.081,247.1476,2365.0
2021-11-03 14:00:00,259.69,260.63,259.51,260.25,16983.0,247.0905,247.9849,246.9193,247.6234,16983.0
2021-11-03 14:10:00,260.31,260.39,260.03,260.38,8625.0,247.6804,247.7566,247.414,247.747,8625.0
2021-11-03 14:20:00,260.32,260.51,260.32,260.39,2719.0,247.69,247.8707,247.69,247.7566,2719.0
2021-11-03 14:30:00,260.39,260.53,260.34,260.52,3229.0,247.7566,247.8898,247.709,247.8803,3229.0
2021-11-03 14:40:00,260.68,261.22,260.67,261.22,5713.0,248.0325,248.5463,248.023,248.5463,5713.0
2021-11-03 14:50:00,261.19,261.49,261.13,261.34,24547.0,248.5177,248.8032,248.4607,248.6605,24547.0
2021-11-03 15:00:00,261.34,261.5,261.27,261.49,8943.0,248.6605,248.8127,248.5939,248.8032,8943.0
2021-11-03 15:10:00,261.48,261.56,261.39,261.39,13150.0,248.7937,248.8698,248.708,248.708,13150.0
2021-11-03 15:20:00,261.35,261.47,261.33,261.44,11060.0,248.67,248.7842,248.651,248.7556,11060.0
2021-11-03 15:30:00,261.47,261.58,261.39,261.5,10025.0,248.7842,248.8888,248.708,248.8127,10025.0
2021-11-03 15:40:00,261.57,261.91,261.56,261.91,4403.0,248.8793,249.2028,248.8698,249.2028,4403.0
2021-11-03 15:50:00,261.91,261.91,261.67,261.76,7141.0,249.2028,249.2028,248.9745,249.0601,7141.0
2021-11-04 09:30:00,262.31,262.31,261.95,262.12,8656.0,249.5834,249.5834,249.2409,249.4026,8656.0
2021-11-04 09:40:00,262.05,262.38,262.05,262.34,5900.0,249.336,249.65,249.336,249.6119,5900.0
2021-11-04 09:50:00,262.33,262.76,262.33,262.69,15942.0,249.6024,250.0116,249.6024,249.945,15942.0
2021-11-04 10:00:00,262.65,262.81,262.61,262.74,2495.0,249.9069,250.0591,249.8689,249.9925,2495.0
2021-11-04 10:10:00,262.78,263.05,262.76,263.05,1291.0,250.0306,250.2875,250.0116,250.2875,1291.0
2021-11-04 10:20:00,262.95,262.97,262.77,262.79,32592.0,250.1924,250.2114,250.0211,250.0401,32592.0
2021-11-04 10:30:00,262.92,263.02,262.91,262.96,29354.0,250.1638,250.259,250.1543,250.2019,29354.0
2021-11-04 10:40:00,262.95,262.99,262.86,262.98,43694.0,250.1924,250.2304,250.1067,250.2209,43694.0
2021-11-04 10:50:00,262.97,262.97,262.62,262.66,38087.0,250.2114,250.2114,249.8784,249.9164,38087.0
2021-11-04 11:00:00,262.63,262.63,262.42,262.45,38936.0,249.8879,249.8879,249.6881,249.7166,38936.0
2021-11-04 11:10:00,262.45,262.62,262.25,262.33,29762.0,249.7166,249.8784,249.5263,249.6024,29762.0
2021-11-04 11:20:00,262.33,262.37,261.89,261.93,11348.0,249.6024,249.6405,249.1838,249.2218,11348.0
2021-11-04 11:30:00,261.9,262.13,261.9,262.11,4075.0,249.1933,249.4121,249.1933,249.3931,4075.0
2021-11-04 11:40:00,262.1,262.19,261.99,261.99,5834.0,249.3836,249.4692,249.2789,249.2789,5834.0
2021-11-04 11:50:00,261.99,262.44,261.98,262.44,13312.0,249.2789,249.7071,249.2694,249.7071,13312.0
2021-11-04 12:00:00,262.47,262.55,262.41,262.5,3267.0,249.7356,249.8118,249.6786,249.7642,3267.0
2021-11-04 12:10:00,262.52,262.57,262.47,262.47,1435.0,249.7832,249.8308,249.7356,249.7356,1435.0
2021-11-04 12:20:00,262.49,262.49,262.21,262.28,2248.0,249.7547,249.7547,249.4883,249.5549,2248.0
2021-11-04 12:30:00,262.19,262.31,262.17,262.29,1681.0,249.4692,249.5834,249.4502,249.5644,1681.0
2021-11-04 12:40:00,262.3,262.35,262.28,262.3,1352.0,249.5739,249.6215,249.5549,249.5739,1352.0
2021-11-04 12:50:00,262.29,262.29,262.24,262.27,1446.0,249.5644,249.5644,249.5168,249.5453,1446.0
2021-11-04 13:00:00,262.25,262.25,262.08,262.23,2659.0,249.5263,249.5263,249.3646,249.5073,2659.0
2021-11-04 13:10:00,262.29,262.33,262.23,262.27,2010.0,249.5644,249.6024,249.5073,249.5453,2010.0
2021-11-04 13:20:00,262.36,262.36,262.23,262.33,1234.0,249.631,249.631,249.5073,249.6024,1234.0
2021-11-04 13:30:00,262.37,262.38,262.21,262.33,2329.0,249.6405,249.65,249.4883,249.6024,2329.0
2021-11-04 13:40:00,262.37,262.51,262.37,262.46,4804.0,249.6405,249.7737,249.6405,249.7261,4804.0
2021-11-04 13:50:00,262.43,262.52,262.38,262.47,1965.0,249.6976,249.7832,249.65,249.7356,1965.0
2021-11-04 14:00:00,262.28,262.32,262.1,262.32,8633.0,249.5549,249.5929,249.3836,249.5929,8633.0
2021-11-04 14:10:00,262.3,262.35,262.19,262.31,2146.0,249.5739,249.6215,249.4692,249.5834,2146.0
2021-11-04 14:20:00,262.3,262.39,262.3,262.34,2052.0,249.5739,249.6595,249.5739,249.6119,2052.0
2021-11-04 14:30:00,262.29,262.35,262.22,262.32,1771.0,249.5644,249.6215,249.4978,249.5929,1771.0
2021-11-04 14:40:00,262.37,262.41,262.33,262.37,3314.0,249.6405,249.6786,249.6024,249.6405,3314.0
2021-11-04 14:50:00,262.36,262.41,262.26,262.26,1290.0,249.631,249.6786,249.5358,249.5358,1290.0
2021-11-04 15:00:00,262.15,262.24,262.04,262.15,4118.0,249.4312,249.5168,249.3265,249.4312,4118.0
2021-11-04 15:10:00,262.13,262.27,262.13,262.22,2743.0,249.4121,249.5453,249.4121,249.4978,2743.0
2021-11-04 15:20:00,262.27,262.38,262.23,262.23,4051.0,249.5453,249.65,249.5073,249.5073,4051.0
2021-11-04 15:30:00,262.32,262.4,262.24,262.25,1683.0,249.5929,249.669,249.5168,249.5263,1683.0
2021-11-04 15:40:00,262.26,262.44,262.03,262.41,6852.0,249.5358,249.7071,249.317,249.6786,6852.0
2021-11-04 15:50:00,262.41,262.76,262.4,262.76,37099.0,249.6786,250.0116,249.669,250.0116,37099.0
2021-11-05 09:30:00,263.85,264.48,263.85,264.43,10224.0,251.0487,251.6481,251.0487,251.6005,10224.0
2021-11-05 09:40:00,264.52,264.69,264.44,264.46,20533.0,251.6862,251.8479,251.6101,251.6291,20533.0
2021-11-05 09:50:00,264.47,264.52,264.41,264.51,5372.0,251.6386,251.6862,251.5815,251.6767,5372.0
2021-11-05 10:00:00,264.75,264.87,264.57,264.62,3297.0,251.905,252.0192,251.7338,251.7813,3297.0
2021-11-05 10:10:00,264.53,264.73,264.51,264.64,5207.0,251.6957,251.886,251.6767,251.8004,5207.0
2021-11-05 10:20:00,264.57,264.6,264.31,264.31,990.0,251.7338,251.7623,251.4864,251.4864,990.0
2021-11-05 10:30:00,264.4,264.48,264.34,264.43,7225.0,251.572,251.6481,251.5149,251.6005,7225.0
2021-11-05 10:40:00,264.41,264.52,264.35,264.49,5308.0,251.5815,251.6862,251.5244,251.6576,5308.0
2021-11-05 10:50:00,264.45,264.47,264.26,264.37,6512.0,251.6196,251.6386,251.4388,251.5435,6512.0
2021-11-05 11:00:00,264.39,264.44,264.35,264.37,11093.0,251.5625,251.6101,251.5244,251.5435,11093.0
2021-11-05 11:10:00,264.43,264.46,264.34,264.38,2014.0,251.6005,251.6291,251.5149,251.553,2014.0
2021-11-05 11:20:00,264.34,264.35,264.21,264.21,3583.0,251.5149,251.5244,251.3912,251.3912,3583.0
2021-11-05 11:30:00,264.13,264.27,264.09,264.27,3443.0,251.3151,251.4483,251.277,251.4483,3443.0
2021-11-05 11:40:00,264.17,264.33,264.16,264.33,618.0,251.3532,251.5054,251.3436,251.5054,618.0
2021-11-05 11:50:00,264.19,264.25,263.97,263.99,6880.0,251.3722,251.4293,251.1629,251.1819,6880.0
2021-11-05 12:00:00,264.01,264.09,263.98,264.05,1476.0,251.2009,251.277,251.1724,251.239,1476.0
2021-11-05 12:10:00,264.02,264.12,263.94,264.08,3670.0,251.2104,251.3056,251.1343,251.2675,3670.0
2021-11-05 12:20:00,264.08,264.1,264.0,264.1,1610.0,251.2675,251.2866,251.1914,251.2866,1610.0
2021-11-05 12:30:00,264.1,264.13,263.91,264.0,2700.0,251.2866,251.3151,251.1058,251.1914,2700.0
2021-11-05 12:40:00,263.98,263.99,263.82,263.82,1613.0,251.1724,251.1819,251.0201,251.0201,1613.0
2021-11-05 12:50:00,263.77,263.79,263.71,263.79,984.0,250.9726,250.9916,250.9155,250.9916,984.0
2021-11-05 13:00:00,263.71,263.8,263.53,263.53,2804.0,250.9155,251.0011,250.7442,250.7442,2804.0
2021-11-05 13:10:00,263.52,263.52,263.27,263.27,1680.0,250.7347,250.7347,250.4968,250.4968,1680.0
2021-11-05 13:20:00,263.29,263.29,262.65,262.65,846.0,250.5159,250.5159,249.9069,249.9069,846.0
2021-11-05 13:30:00,262.8,263.18,262.8,263.03,3904.0,250.0496,250.4112,250.0496,250.2685,3904.0
2021-11-05 13:40:00,262.97,263.0,262.75,262.78,1100.0,250.2114,250.2399,250.0021,250.0306,1100.0
2021-11-05 13:50:00,262.88,263.3,262.88,263.3,3660.0,250.1258,250.5254,250.1258,250.5254,3660.0
2021-11-05 14:00:00,263.24,263.53,263.21,263.53,1944.0,250.4683,250.7442,250.4397,250.7442,1944.0
2021-11-05 14:10:00,263.47,263.59,263.47,263.57,27924.0,250.6871,250.8013,250.6871,250.7823,27924.0
2021-11-05 14:20:00,263.6,263.6,263.29,263.56,5866.0,250.8108,250.8108,250.5159,250.7728,5866.0
2021-11-05 14:30:00,263.52,263.57,263.5,263.56,1720.0,250.7347,250.7823,250.7157,250.7728,1720.0
2021-11-05 14:40:00,263.56,263.62,263.49,263.56,2536.0,250.7728,250.8298,250.7062,250.7728,2536.0
2021-11-05 14:50:00,263.6,263.64,263.55,263.6,4409.0,250.8108,250.8489,250.7632,250.8108,4409.0
2021-11-05 15:00:00,263.53,263.53,263.2,263.49,39252.0,250.7442,250.7442,250.4302,250.7062,39252.0
2021-11-05 15:10:00,263.47,263.56,263.44,263.53,8269.0,250.6871,250.7728,250.6586,250.7442,8269.0
2021-11-05 15:20:00,263.49,263.5,263.33,263.39,1585.0,250.7062,250.7157,250.5539,250.611,1585.0
2021-11-05 15:30:00,263.41,263.83,263.36,263.8,5697.0,250.63,251.0297,250.5825,251.0011,5697.0
2021-11-05 15:40:00,263.72,263.73,263.45,263.45,3792.0,250.925,250.9345,250.6681,250.6681,3792.0
2021-11-05 15:50:00,263.62,263.66,263.4,263.49,32412.0,250.8298,250.8679,250.6205,250.7062,32412.0
2021-11-08 09:30:00,264.37,264.55,264.12,264.12,10813.0,251.5435,251.7147,251.3056,251.3056,10813.0
2021-11-08 09:40:00,264.12,264.3,264.11,264.25,4807.0,251.3056,251.4769,251.2961,251.4293,4807.0
2021-11-08 09:50:00,264.32,264.32,263.9,264.16,4034.0,251.4959,251.4959,251.0963,251.3436,4034.0
2021-11-08 10:00:00,264.16,264.16,263.86,263.99,7430.0,251.3436,251.3436,251.0582,251.1819,7430.0
2021-11-08 10:10:00,263.9,264.29,263.9,264.21,1706.0,251.0963,251.4673,251.0963,251.3912,1706.0
2021-11-08 10:20:00,264.32,264.36,264.14,264.14,3761.0,251.4959,251.5339,251.3246,251.3246,3761.0
2021-11-08 10:30:00,264.13,264.32,264.06,264.06,4245.0,251.3151,251.4959,251.2485,251.2485,4245.0
2021-11-08 10:40:00,263.94,264.19,263.78,264.16,4872.0,251.1343,251.3722,250.9821,251.3436,4872.0
2021-11-08 10:50:00,264.2,264.2,264.01,264.08,4176.0,251.3817,251.3817,251.2009,251.2675,4176.0
2021-11-08 11:00:00,263.97,264.11,263.84,263.88,2618.0,251.1629,251.2961,251.0392,251.0772,2618.0
2021-11-08 11:10:00,263.95,263.97,263.8,263.93,2696.0,251.1438,251.1629,251.0011,251.1248,2696.0
2021-11-08 11:20:00,264.0,264.1,263.99,264.09,1600.0,251.1914,251.2866,251.1819,251.277,1600.0
2021-11-08 11:30:00,264.08,264.08,263.92,263.92,2984.0,251.2675,251.2675,251.1153,251.1153,2984.0
2021-11-08 11:40:00,263.94,263.95,263.8,263.8,4214.0,251.1343,251.1438,251.0011,251.0011,4214.0
2021-11-08 11:50:00,263.82,263.82,263.66,263.75,2203.0,251.0201,251.0201,250.8679,250.9535,2203.0
2021-11-08 12:00:00,263.75,263.75,263.56,263.62,6052.0,250.9535,250.9535,250.7728,250.8298,6052.0
2021-11-08 12:10:00,263.65,263.73,263.52,263.73,22411.0,250.8584,250.9345,250.7347,250.9345,22411.0
2021-11-08 12:20:00,263.66,263.78,263.66,263.71,846.0,250.8679,250.9821,250.8679,250.9155,846.0
2021-11-08 12:30:00,263.78,263.85,263.66,263.75,2885.0,250.9821,251.0487,250.8679,250.9535,2885.0
2021-11-08 12:40:00,263.68,263.75,263.68,263.69,4338.0,250.8869,250.9535,250.8869,250.8965,4338.0
2021-11-08 12:50:00,263.7,263.73,263.58,263.73,5705.0,250.906,250.9345,250.7918,250.9345,5705.0
2021-11-08 13:00:00,263.75,263.78,263.73,263.75,7519.0,250.9535,250.9821,250.9345,250.9535,7519.0
2021-11-08 13:10:00,263.72,263.86,263.71,263.86,7267.0,250.925,251.0582,250.9155,251.0582,7267.0
2021-11-08 13:20:00,263.92,263.95,263.88,263.92,6479.0,251.1153,251.1438,251.0772,251.1153,6479.0
2021-11-08 13:30:00,263.85,263.9,263.8,263.9,4275.0,251.0487,251.0963,251.0011,251.0963,4275.0
2021-11-08 13:40:00,263.85,263.91,263.83,263.9,994.0,251.0487,251.1058,251.0297,251.0963,994.0
2021-11-08 13:50:00,263.91,263.99,263.91,263.98,712.0,251.1058,251.1819,251.1058,251.1724,712.0
2021-11-08 14:00:00,264.02,264.15,264.02,264.15,1060.0,251.2104,251.3341,251.2104,251.3341,1060.0
2021-11-08 14:10:00,264.07,264.21,264.04,264.16,4273.0,251.258,251.3912,251.2295,251.3436,4273.0
2021-11-08 14:20:00,264.13,264.13,263.9,263.99,87817.0,251.3151,251.3151,251.0963,251.1819,87817.0
2021-11-08 14:30:00,263.97,264.12,263.97,264.04,16167.0,251.1629,251.3056,251.1629,251.2295,16167.0
2021-11-08 14:40:00,264.06,264.16,264.04,264.09,1395.0,251.2485,251.3436,251.2295,251.277,1395.0
2021-11-08 14:50:00,264.12,264.17,264.05,264.14,2478.0,251.3056,251.3532,251.239,251.3246,2478.0
2021-11-08 15:00:00,264.17,264.18,264.03,264.11,2746.0,251.3532,251.3627,251.22,251.2961,2746.0
2021-11-08 15:10:00,264.11,264.11,264.05,264.1,1729.0,251.2961,251.2961,251.239,251.2866,1729.0
2021-11-08 15:20:00,264.15,264.16,263.92,263.99,13899.0,251.3341,251.3436,251.1153,251.1819,13899.0
2021-11-08 15:30:00,264.01,264.11,263.94,264.11,12509.0,251.2009,251.2961,251.1343,251.2961,12509.0
2021-11-08 15:40:00,264.03,264.03,263.69,263.69,4903.0,251.22,251.22,250.8965,250.8965,4903.0
2021-11-08 15:50:00,263.67,264.05,263.67,263.94,20167.0,250.8774,251.239,250.8774,251.1343,20167.0
2021-11-09 09:30:00,264.02,264.3,264.02,264.11,3318.0,251.2104,251.4769,251.2104,251.2961,3318.0
2021-11-09 09:40:00,264.1,264.16,263.71,263.71,9694.0,251.2866,251.3436,250.9155,250.9155,9694.0
2021-11-09 09:50:00,263.67,263.77,262.6,262.61,29215.0,250.8774,250.9726,249.8593,249.8689,29215.0
2021-11-09 10:00:00,262.84,263.01,262.39,262.51,30970.0,250.0877,250.2494,249.6595,249.7737,30970.0
2021-11-09 10:10:00,262.39,263.16,262.37,262.88,15540.0,249.6595,250.3922,249.6405,250.1258,15540.0
2021-11-09 10:20:00,262.83,263.04,262.65,263.04,2872.0,250.0782,250.278,249.9069,250.278,2872.0
2021-11-09 10:30:00,263.19,263.38,263.13,263.23,4500.0,250.4207,250.6015,250.3636,250.4588,4500.0
2021-11-09 10:40:00,263.37,263.45,263.27,263.31,4443.0,250.592,250.6681,250.4968,250.5349,4443.0
2021-11-09 10:50:00,263.13,263.25,262.99,263.06,5609.0,250.3636,250.4778,250.2304,250.297,5609.0
2021-11-09 11:00:00,263.19,263.23,263.05,263.05,6319.0,250.4207,250.4588,250.2875,250.2875,6319.0
2021-11-09 11:10:00,263.01,263.01,262.57,262.92,5098.0,250.2494,250.2494,249.8308,250.1638,5098.0
2021-11-09 11:20:00,262.87,262.92,262.77,262.82,2437.0,250.1162,250.1638,250.0211,250.0687,2437.0
2021-11-09 11:30:00,262.85,262.99,262.75,262.81,3115.0,250.0972,250.2304,250.0021,250.0591,3115.0
2021-11-09 11:40:00,262.9,263.16,262.89,262.95,3795.0,250.1448,250.3922,250.1353,250.1924,3795.0
2021-11-09 11:50:00,262.96,262.96,262.62,262.63,4609.0,250.2019,250.2019,249.8784,249.8879,4609.0
2021-11-09 12:00:00,262.52,262.58,262.35,262.47,2915.0,249.7832,249.8403,249.6215,249.7356,2915.0
2021-11-09 12:10:00,262.54,262.82,262.54,262.71,1900.0,249.8022,250.0687,249.8022,249.964,1900.0
2021-11-09 12:20:00,262.69,262.76,262.48,262.5,4230.0,249.945,250.0116,249.7452,249.7642,4230.0
2021-11-09 12:30:00,262.48,262.75,262.48,262.64,4091.0,249.7452,250.0021,249.7452,249.8974,4091.0
2021-11-09 12:40:00,262.62,262.86,262.5,262.83,5529.0,249.8784,250.1067,249.7642,250.0782,5529.0
2021-11-09 12:50:00,262.88,262.92,262.66,262.72,17116.0,250.1258,250.1638,249.9164,249.9735,17116.0
2021-11-09 13:00:00,262.77,262.9,262.68,262.9,1549.0,250.0211,250.1448,249.9355,250.1448,1549.0
2021-11-09 13:10:00,262.8,262.84,262.78,262.84,600.0,250.0496,250.0877,250.0306,250.0877,600.0
2021-11-09 13:20:00,262.84,262.85,262.54,262.63,3260.0,250.0877,250.0972,249.8022,249.8879,3260.0
2021-11-09 13:30:00,262.72,262.76,262.54,262.54,6898.0,249.9735,250.0116,249.8022,249.8022,6898.0
2021-11-09 13:40:00,262.58,262.63,262.35,262.36,9198.0,249.8403,249.8879,249.6215,249.631,9198.0
2021-11-09 13:50:00,262.39,262.42,262.27,262.39,5498.0,249.6595,249.6881,249.5453,249.6595,5498.0
2021-11-09 14:00:00,262.37,262.57,262.31,262.57,5389.0,249.6405,249.8308,249.5834,249.8308,5389.0
2021-11-09 14:10:00,262.44,262.73,262.41,262.71,6700.0,249.7071,249.983,249.6786,249.964,6700.0
2021-11-09 14:20:00,262.73,262.9,262.68,262.68,15525.0,249.983,250.1448,249.9355,249.9355,15525.0
2021-11-09 14:30:00,262.76,262.89,262.67,262.89,18453.0,250.0116,250.1353,249.9259,250.1353,18453.0
2021-11-09 14:40:00,262.87,262.95,262.83,262.84,8547.0,250.1162,250.1924,250.0782,250.0877,8547.0
2021-11-09 14:50:00,262.78,262.96,262.69,262.96,3512.0,250.0306,250.2019,249.945,250.2019,3512.0
2021-11-09 15:00:00,262.96,262.97,262.81,262.88,6350.0,250.2019,250.2114,250.0591,250.1258,6350.0
2021-11-09 15:10:00,262.91,262.91,262.69,262.71,2694.0,250.1543,250.1543,249.945,249.964,2694.0
2021-11-09 15:20:00,262.73,262.86,262.73,262.8,1917.0,249.983,250.1067,249.983,250.0496,1917.0
2021-11-09 15:30:00,262.79,262.83,262.66,262.83,6351.0,250.0401,250.0782,249.9164,250.0782,6351.0
2021-11-09 15:40:00,262.85,263.09,262.85,262.93,12078.0,250.0972,250.3256,250.0972,250.1733,12078.0
2021-11-09 15:50:00,262.99,263.16,262.87,263.12,45067.0,250.2304,250.3922,250.1162,250.3541,45067.0
2021-11-10 09:30:00,262.07,262.36,261.91,262.26,14036.0,249.355,249.631,249.2028,249.5358,14036.0
2021-11-10 09:40:00,262.39,262.62,262.36,262.62,11918.0,249.6595,249.8784,249.631,249.8784,11918.0
2021-11-10 09:50:00,262.54,262.84,262.46,262.84,3223.0,249.8022,250.0877,249.7261,250.0877,3223.0
2021-11-10 10:00:00,262.93,263.03,262.76,263.03,2157.0,250.1733,250.2685,250.0116,250.2685,2157.0
2021-11-10 10:10:00,262.94,263.04,262.89,262.98,6164.0,250.1828,250.278,250.1353,250.2209,6164.0
2021-11-10 10:20:00,263.04,263.1,262.86,262.94,5093.0,250.278,250.3351,250.1067,250.1828,5093.0
2021-11-10 10:30:00,262.83,262.83,262.76,262.76,470.0,250.0782,250.0782,250.0116,250.0116,470.0
2021-11-10 10:40:00,262.85,262.85,262.69,262.75,6972.0,250.0972,250.0972,249.945,250.0021,6972.0
2021-11-10 10:50:00,262.73,262.9,262.71,262.71,3706.0,249.983,250.1448,249.964,249.964,3706.0
2021-11-10 11:00:00,262.83,263.01,262.83,262.91,3903.0,250.0782,250.2494,250.0782,250.1543,3903.0
2021-11-10 11:10:00,262.95,262.98,262.9,262.94,4373.0,250.1924,250.2209,250.1448,250.1828,4373.0
2021-11-10 11:20:00,262.91,262.92,262.73,262.73,2770.0,250.1543,250.1638,249.983,249.983,2770.0
2021-11-10 11:30:00,262.72,262.82,262.58,262.68,1542.0,249.9735,250.0687,249.8403,249.9355,1542.0
2021-11-10 11:40:00,262.58,262.63,262.42,262.62,5037.0,249.8403,249.8879,249.6881,249.8784,5037.0
2021-11-10 11:50:00,262.69,262.79,262.65,262.72,2909.0,249.945,250.0401,249.9069,249.9735,2909.0
2021-11-10 12:00:00,262.74,262.78,262.58,262.64,7136.0,249.9925,250.0306,249.8403,249.8974,7136.0
2021-11-10 12:10:00,262.6,262.65,262.43,262.47,2281.0,249.8593,249.9069,249.6976,249.7356,2281.0
2021-11-10 12:20:00,262.4,262.42,262.3,262.3,1200.0,249.669,249.6881,249.5739,249.5739,1200.0
2021-11-10 12:30:00,262.33,262.43,262.33,262.41,3859.0,249.6024,249.6976,249.6024,249.6786,3859.0
2021-11-10 12:40:00,262.2,262.2,262.0,262.02,1600.0,249.4787,249.4787,249.2884,249.3075,1600.0
2021-11-10 12:50:00,262.1,262.3,262.1,262.26,2722.0,249.3836,249.5739,249.3836,249.5358,2722.0
2021-11-10 13:00:00,262.31,262.31,261.6,261.81,13082.0,249.5834,249.5834,248.9079,249.1077,13082.0
2021-11-10 13:10:00,261.8,261.92,261.43,261.5,5225.0,249.0981,249.2123,248.7461,248.8127,5225.0
2021-11-10 13:20:00,261.34,261.66,261.34,261.64,1759.0,248.6605,248.9649,248.6605,248.9459,1759.0
2021-11-10 13:30:00,261.64,261.77,261.62,261.62,2158.0,248.9459,249.0696,248.9269,248.9269,2158.0
2021-11-10 13:40:00,261.52,261.53,261.16,261.23,9465.0,248.8317,248.8412,248.4892,248.5558,9465.0
2021-11-10 13:50:00,261.12,261.21,260.94,261.16,3451.0,248.4511,248.5368,248.2799,248.4892,3451.0
2021-11-10 14:00:00,261.1,261.1,260.82,260.95,1547.0,248.4321,248.4321,248.1657,248.2894,1547.0
2021-11-10 14:10:00,260.93,260.96,260.74,260.87,8918.0,248.2704,248.2989,248.0896,248.2133,8918.0
2021-11-10 14:20:00,260.77,260.85,260.21,260.21,6276.0,248.1181,248.1942,247.5853,247.5853,6276.0
2021-11-10 14:30:00,260.31,260.41,260.19,260.2,6450.0,247.6804,247.7756,247.5663,247.5758,6450.0
2021-11-10 14:40:00,260.09,260.38,259.8,260.35,7452.0,247.4711,247.747,247.1952,247.7185,7452.0
2021-11-10 14:50:00,260.28,260.5,260.27,260.32,8000.0,247.6519,247.8612,247.6424,247.69,8000.0
2021-11-10 15:00:00,260.21,260.48,260.08,260.4,3045.0,247.5853,247.8422,247.4616,247.7661,3045.0
2021-11-10 15:10:00,260.51,260.85,260.51,260.85,13049.0,247.8707,248.1942,247.8707,248.1942,13049.0
2021-11-10 15:20:00,260.94,260.96,260.71,260.81,7253.0,248.2799,248.2989,248.061,248.1562,7253.0
2021-11-10 15:30:00,260.88,260.9,260.52,260.57,10809.0,248.2228,248.2418,247.8803,247.9278,10809.0
2021-11-10 15:40:00,260.65,260.82,260.37,260.56,10673.0,248.0039,248.1657,247.7375,247.9183,10673.0
2021-11-10 15:50:00,260.54,261.01,260.54,260.66,75281.0,247.8993,248.3465,247.8993,248.0135,75281.0
2021-11-11 09:30:00,261.88,261.88,261.18,261.22,7946.0,249.1743,249.1743,248.5082,248.5463,7946.0
2021-11-11 09:40:00,261.21,261.5,261.21,261.5,6766.0,248.5368,248.8127,248.5368,248.8127,6766.0
2021-11-11 09:50:00,261.51,261.63,261.43,261.6,46524.0,248.8222,248.9364,248.7461,248.9079,46524.0
2021-11-11 10:00:00,261.61,261.61,261.22,261.28,102426.0,248.9174,248.9174,248.5463,248.6034,102426.0
2021-11-11 10:10:00,261.28,261.46,261.18,261.38,5370.0,248.6034,248.7746,248.5082,248.6985,5370.0
2021-11-11 10:20:00,261.34,261.35,261.18,261.18,10241.0,248.6605,248.67,248.5082,248.5082,10241.0
2021-11-11 10:30:00,261.13,261.32,261.01,261.29,24768.0,248.4607,248.6414,248.3465,248.6129,24768.0
2021-11-11 10:40:00,261.3,261.44,261.24,261.42,6054.0,248.6224,248.7556,248.5653,248.7366,6054.0
2021-11-11 10:50:00,261.38,261.49,261.32,261.33,4549.0,248.6985,248.8032,248.6414,248.651,4549.0
2021-11-11 11:00:00,261.41,261.42,261.18,261.19,1769.0,248.7271,248.7366,248.5082,248.5177,1769.0
2021-11-11 11:10:00,261.2,261.24,261.15,261.23,2146.0,248.5273,248.5653,248.4797,248.5558,2146.0
2021-11-11 11:20:00,261.27,261.32,261.2,261.21,816.0,248.5939,248.6414,248.5273,248.5368,816.0
2021-11-11 11:30:00,261.23,261.55,261.23,261.55,1437.0,248.5558,248.8603,248.5558,248.8603,1437.0
2021-11-11 11:40:00,261.49,261.51,261.43,261.48,2213.0,248.8032,248.8222,248.7461,248.7937,2213.0
2021-11-11 11:50:00,261.49,261.49,261.34,261.34,3911.0,248.8032,248.8032,248.6605,248.6605,3911.0
2021-11-11 12:00:00,261.36,261.41,261.17,261.21,1765.0,248.6795,248.7271,248.4987,248.5368,1765.0
2021-11-11 12:10:00,261.14,261.22,260.92,261.02,8998.0,248.4702,248.5463,248.2608,248.356,8998.0
2021-11-11 12:20:00,261.1,261.16,261.03,261.12,1345.0,248.4321,248.4892,248.3655,248.4511,1345.0
2021-11-11 12:30:00,261.14,261.42,261.12,261.41,2364.0,248.4702,248.7366,248.4511,248.7271,2364.0
2021-11-11 12:40:00,261.4,261.4,261.3,261.37,1624.0,248.7176,248.7176,248.6224,248.689,1624.0
2021-11-11 12:50:00,261.33,261.35,261.28,261.3,1008.0,248.651,248.67,248.6034,248.6224,1008.0
2021-11-11 13:00:00,261.26,261.26,261.01,261.02,2969.0,248.5843,248.5843,248.3465,248.356,2969.0
2021-11-11 13:10:00,261.09,261.2,261.08,261.19,8318.0,248.4226,248.5273,248.4131,248.5177,8318.0
2021-11-11 13:20:00,261.26,261.27,261.04,261.13,1100.0,248.5843,248.5939,248.375,248.4607,1100.0
2021-11-11 13:30:00,261.17,261.26,261.16,261.26,3227.0,248.4987,248.5843,248.4892,248.5843,3227.0
2021-11-11 13:40:00,261.27,261.34,261.17,261.34,2983.0,248.5939,248.6605,248.4987,248.6605,2983.0
2021-11-11 13:50:00,261.35,261.35,261.24,261.26,5162.0,248.67,248.67,248.5653,248.5843,5162.0
2021-11-11 14:00:00,261.26,261.45,261.25,261.45,8347.0,248.5843,248.7651,248.5748,248.7651,8347.0
2021-11-11 14:10:00,261.45,261.45,261.35,261.36,3458.0,248.7651,248.7651,248.67,248.6795,3458.0
2021-11-11 14:20:00,261.34,261.35,261.28,261.29,1791.0,248.6605,248.67,248.6034,248.6129,1791.0
2021-11-11 14:30:00,261.32,261.45,261.3,261.43,2912.0,248.6414,248.7651,248.6224,248.7461,2912.0
2021-11-11 14:40:00,261.48,261.48,261.28,261.28,11399.0,248.7937,248.7937,248.6034,248.6034,11399.0
2021-11-11 14:50:00,261.29,261.29,261.13,261.17,5853.0,248.6129,248.6129,248.4607,248.4987,5853.0
2021-11-11 15:00:00,261.18,261.22,261.06,261.12,7672.0,248.5082,248.5463,248.3941,248.4511,7672.0
2021-11-11 15:10:00,261.12,261.14,260.92,261.13,8231.0,248.4511,248.4702,248.2608,248.4607,8231.0
2021-11-11 15:20:00,261.12,261.23,261.04,261.17,8382.0,248.4511,248.5558,248.375,248.4987,8382.0
2021-11-11 15:30:00,261.18,261.18,261.01,261.12,2898.0,248.5082,248.5082,248.3465,248.4511,2898.0
2021-11-11 15:40:00,261.13,261.25,261.03,261.04,7650.0,248.4607,248.5748,248.3655,248.375,7650.0
2021-11-11 15:50:00,261.04,261.08,260.89,260.9,15131.0,248.375,248.4131,248.2323,248.2418,15131.0
2021-11-12 09:30:00,261.66,261.66,261.3,261.31,8312.0,248.9649,248.9649,248.6224,248.6319,8312.0
2021-11-12 09:40:00,261.36,261.36,261.22,261.22,1450.0,248.6795,248.6795,248.5463,248.5463,1450.0
2021-11-12 09:50:00,261.28,261.51,261.21,261.43,1719.0,248.6034,248.8222,248.5368,248.7461,1719.0
2021-11-12 10:00:00,261.37,261.53,261.24,261.53,5059.0,248.689,248.8412,248.5653,248.8412,5059.0
2021-11-12 10:10:00,261.44,261.52,261.4,261.52,1500.0,248.7556,248.8317,248.7176,248.8317,1500.0
2021-11-12 10:20:00,261.6,261.6,261.36,261.36,5613.0,248.9079,248.9079,248.6795,248.6795,5613.0
2021-11-12 10:30:00,261.32,261.35,261.19,261.33,17448.0,248.6414,248.67,248.5177,248.651,17448.0
2021-11-12 10:40:00,261.31,261.6,261.31,261.58,4614.0,248.6319,248.9079,248.6319,248.8888,4614.0
2021-11-12 10:50:00,261.59,261.79,261.56,261.79,7122.0,248.8983,249.0886,248.8698,249.0886,7122.0
2021-11-12 11:00:00,261.83,262.17,261.78,262.17,8613.0,249.1267,249.4502,249.0791,249.4502,8613.0
2021-11-12 11:10:00,262.14,262.63,262.06,262.62,5707.0,249.4217,249.8879,249.3455,249.8784,5707.0
2021-11-12 11:20:00,262.63,262.67,262.5,262.57,6513.0,249.8879,249.9259,249.7642,249.8308,6513.0
2021-11-12 11:30:00,262.64,262.7,262.56,262.57,5985.0,249.8974,249.9545,249.8213,249.8308,5985.0
2021-11-12 11:40:00,262.66,262.66,262.49,262.53,4084.0,249.9164,249.9164,249.7547,249.7927,4084.0
2021-11-12 11:50:00,262.54,262.78,262.54,262.76,1566.0,249.8022,250.0306,249.8022,250.0116,1566.0
2021-11-12 12:00:00,262.76,262.8,262.71,262.71,1000.0,250.0116,250.0496,249.964,249.964,1000.0
2021-11-12 12:10:00,262.62,262.81,262.61,262.79,28664.0,249.8784,250.0591,249.8689,250.0401,28664.0
2021-11-12 12:20:00,262.84,262.86,262.71,262.81,82130.0,250.0877,250.1067,249.964,250.0591,82130.0
2021-11-12 12:30:00,262.77,262.77,262.73,262.74,572.0,250.0211,250.0211,249.983,249.9925,572.0
2021-11-12 12:40:00,262.73,262.73,262.61,262.61,3291.0,249.983,249.983,249.8689,249.8689,3291.0
2021-11-12 12:50:00,262.54,262.71,262.54,262.61,3729.0,249.8022,249.964,249.8022,249.8689,3729.0
2021-11-12 13:00:00,262.6,262.6,262.43,262.47,13073.0,249.8593,249.8593,249.6976,249.7356,13073.0
2021-11-12 13:10:00,262.49,262.56,262.44,262.54,3124.0,249.7547,249.8213,249.7071,249.8022,3124.0
2021-11-12 13:20:00,262.53,262.62,262.52,262.57,6924.0,249.7927,249.8784,249.7832,249.8308,6924.0
2021-11-12 13:30:00,262.59,262.71,262.57,262.69,11814.0,249.8498,249.964,249.8308,249.945,11814.0
2021-11-12 13:40:00,262.66,262.66,262.56,262.56,2053.0,249.9164,249.9164,249.8213,249.8213,2053.0
2021-11-12 13:50:00,262.57,262.71,262.57,262.71,2999.0,249.8308,249.964,249.8308,249.964,2999.0
2021-11-12 14:00:00,262.71,262.71,262.58,262.6,4754.0,249.964,249.964,249.8403,249.8593,4754.0
2021-11-12 14:10:00,262.59,262.68,262.59,262.63,2555.0,249.8498,249.9355,249.8498,249.8879,2555.0
2021-11-12 14:20:00,262.62,262.62,262.54,262.54,2728.0,249.8784,249.8784,249.8022,249.8022,2728.0
2021-11-12 14:30:00,262.5,262.52,262.4,262.49,6166.0,249.7642,249.7832,249.669,249.7547,6166.0
2021-11-12 14:40:00,262.49,262.57,262.47,262.55,2992.0,249.7547,249.8308,249.7356,249.8118,2992.0
2021-11-12 14:50:00,262.61,262.66,262.55,262.66,1867.0,249.8689,249.9164,249.8118,249.9164,1867.0
2021-11-12 15:00:00,262.61,262.68,262.53,262.68,3170.0,249.8689,249.9355,249.7927,249.9355,3170.0
2021-11-12 15:10:00,262.67,262.74,262.67,262.74,4263.0,249.9259,249.9925,249.9259,249.9925,4263.0
2021-11-12 15:20:00,262.81,262.91,262.78,262.89,8535.0,250.0591,250.1543,250.0306,250.1353,8535.0
2021-11-12 15:30:00,262.93,263.2,262.93,263.05,9483.0,250.1733,250.4302,250.1733,250.2875,9483.0
2021-11-12 15:40:00,263.04,263.07,262.77,262.79,7039.0,250.278,250.3065,250.0211,250.0401,7039.0
2021-11-12 15:50:00,262.81,263.0,262.79,262.96,41812.0,250.0591,250.2399,250.0401,250.2019,41812.0
2021-11-15 09:30:00,263.68,263.68,263.41,263.62,10352.0,250.8869,250.8869,250.63,250.8298,10352.0
2021-11-15 09:40:00,263.47,263.47,263.4,263.4,500.0,250.6871,250.6871,250.6205,250.6205,500.0
2021-11-15 09:50:00,263.26,263.65,263.1,263.61,1435.0,250.4873,250.8584,250.3351,250.8203,1435.0
2021-11-15 10:00:00,263.56,263.6,263.29,263.29,1007.0,250.7728,250.8108,250.5159,250.5159,1007.0
2021-11-15 10:10:00,263.2,263.32,263.19,263.22,2050.0,250.4302,250.5444,250.4207,250.4493,2050.0
2021-11-15 10:20:00,263.27,263.3,263.22,263.22,1707.0,250.4968,250.5254,250.4493,250.4493,1707.0
2021-11-15 10:30:00,263.16,263.28,263.13,263.21,10947.0,250.3922,250.5063,250.3636,250.4397,10947.0
2021-11-15 10:40:00,263.14,263.29,263.14,263.29,1384.0,250.3731,250.5159,250.3731,250.5159,1384.0
2021-11-15 10:50:00,263.25,263.37,263.25,263.27,7438.0,250.4778,250.592,250.4778,250.4968,7438.0
2021-11-15 11:00:00,263.24,263.39,263.24,263.38,4805.0,250.4683,250.611,250.4683,250.6015,4805.0
2021-11-15 11:10:00,263.37,263.38,263.23,263.23,7320.0,250.592,250.6015,250.4588,250.4588,7320.0
2021-11-15 11:20:00,263.26,263.27,263.19,263.26,6101.0,250.4873,250.4968,250.4207,250.4873,6101.0
2021-11-15 11:30:00,263.21,263.37,263.16,263.26,2949.0,250.4397,250.592,250.3922,250.4873,2949.0
2021-11-15 11:40:00,263.15,263.15,262.4,262.65,9151.0,250.3827,250.3827,249.669,249.9069,9151.0
2021-11-15 11:50:00,262.6,262.71,262.44,262.62,3941.0,249.8593,249.964,249.7071,249.8784,3941.0
2021-11-15 12:00:00,262.74,262.77,262.69,262.75,20278.0,249.9925,250.0211,249.945,250.0021,20278.0
2021-11-15 12:10:00,262.79,262.79,262.58,262.58,2762.0,250.0401,250.0401,249.8403,249.8403,2762.0
2021-11-15 12:20:00,262.45,262.53,262.35,262.53,2378.0,249.7166,249.7927,249.6215,249.7927,2378.0
2021-11-15 12:30:00,262.49,262.75,262.49,262.71,13112.0,249.7547,250.0021,249.7547,249.964,13112.0
2021-11-15 12:40:00,262.74,262.87,262.65,262.81,2420.0,249.9925,250.1162,249.9069,250.0591,2420.0
2021-11-15 12:50:00,262.75,262.87,262.75,262.82,1912.0,250.0021,250.1162,250.0021,250.0687,1912.0
2021-11-15 13:00:00,262.84,262.97,262.77,262.96,5826.0,250.0877,250.2114,250.0211,250.2019,5826.0
2021-11-15 13:10:00,262.96,263.07,262.93,262.97,3567.0,250.2019,250.3065,250.1733,250.2114,3567.0
2021-11-15 13:20:00,262.98,262.98,262.79,262.91,9328.0,250.2209,250.2209,250.0401,250.1543,9328.0
2021-11-15 13:30:00,262.92,262.95,262.82,262.86,6797.0,250.1638,250.1924,250.0687,250.1067,6797.0
2021-11-15 13:40:00,262.82,262.91,262.76,262.91,33488.0,250.0687,250.1543,250.0116,250.1543,33488.0
2021-11-15 13:50:00,262.9,262.92,262.78,262.78,52542.0,250.1448,250.1638,250.0306,250.0306,52542.0
2021-11-15 14:00:00,262.78,262.78,262.62,262.68,3879.0,250.0306,250.0306,249.8784,249.9355,3879.0
2021-11-15 14:10:00,262.68,262.75,262.64,262.64,1415.0,249.9355,250.0021,249.8974,249.8974,1415.0
2021-11-15 14:20:00,262.55,262.67,262.53,262.65,1980.0,249.8118,249.9259,249.7927,249.9069,1980.0
2021-11-15 14:30:00,262.66,262.75,262.61,262.75,3881.0,249.9164,250.0021,249.8689,250.0021,3881.0
2021-11-15 14:40:00,262.85,262.98,262.81,262.96,7963.0,250.0972,250.2209,250.0591,250.2019,7963.0
2021-11-15 14:50:00,262.97,262.97,262.84,262.91,2253.0,250.2114,250.2114,250.0877,250.1543,2253.0
2021-11-15 15:00:00,262.89,263.0,262.84,262.85,6134.0,250.1353,250.2399,250.0877,250.0972,6134.0
2021-11-15 15:10:00,262.84,262.95,262.8,262.9,1947.0,250.0877,250.1924,250.0496,250.1448,1947.0
2021-11-15 15:20:00,262.94,263.04,262.9,263.0,7540.0,250.1828,250.278,250.1448,250.2399,7540.0
2021-11-15 15:30:00,262.9,262.9,262.74,262.77,4728.0,250.1448,250.1448,249.9925,250.0211,4728.0
2021-11-15 15:40:00,262.74,262.75,262.56,262.62,8142.0,249.9925,250.0021,249.8213,249.8784,8142.0
2021-11-15 15:50:00,262.6,262.98,262.51,262.98,14547.0,249.8593,250.2209,249.7737,250.2209,14547.0
2021-11-16 09:30:00,262.87,263.47,262.79,263.42,7934.0,250.1162,250.6871,250.0401,250.6396,7934.0
2021-11-16 09:40:00,263.49,263.69,263.45,263.69,4034.0,250.7062,250.8965,250.6681,250.8965,4034.0
2021-11-16 09:50:00,263.73,263.73,263.42,263.54,4124.0,250.9345,250.9345,250.6396,250.7537,4124.0
2021-11-16 10:00:00,263.69,263.81,263.58,263.69,4207.0,250.8965,251.0106,250.7918,250.8965,4207.0
2021-11-16 10:10:00,263.65,263.82,263.62,263.62,2060.0,250.8584,251.0201,250.8298,250.8298,2060.0
2021-11-16 10:20:00,263.63,263.63,263.4,263.42,8356.0,250.8394,250.8394,250.6205,250.6396,8356.0
2021-11-16 10:30:00,263.39,263.57,263.39,263.52,2363.0,250.611,250.7823,250.611,250.7347,2363.0
2021-11-16 10:40:00,263.54,263.55,263.4,263.47,615.0,250.7537,250.7632,250.6205,250.6871,615.0
2021-11-16 10:50:00,263.44,263.55,263.44,263.55,5190.0,250.6586,250.7632,250.6586,250.7632,5190.0
2021-11-16 11:00:00,263.67,263.75,263.67,263.74,2558.0,250.8774,250.9535,250.8774,250.944,2558.0
2021-11-16 11:10:00,263.84,264.19,263.83,264.19,4526.0,251.0392,251.3722,251.0297,251.3722,4526.0
2021-11-16 11:20:00,264.22,264.3,264.2,264.26,11770.0,251.4007,251.4769,251.3817,251.4388,11770.0
2021-11-16 11:30:00,264.26,264.35,264.2,264.28,17122.0,251.4388,251.5244,251.3817,251.4578,17122.0
2021-11-16 11:40:00,264.27,264.32,264.17,264.17,6215.0,251.4483,251.4959,251.3532,251.3532,6215.0
2021-11-16 11:50:00,264.14,264.31,264.14,264.28,10445.0,251.3246,251.4864,251.3246,251.4578,10445.0
2021-11-16 12:00:00,264.29,264.33,264.24,264.28,7685.0,251.4673,251.5054,251.4198,251.4578,7685.0
2021-11-16 12:10:00,264.23,264.38,264.23,264.36,10761.0,251.4103,251.553,251.4103,251.5339,10761.0
2021-11-16 12:20:00,264.35,264.37,264.28,264.28,3312.0,251.5244,251.5435,251.4578,251.4578,3312.0
2021-11-16 12:30:00,264.29,264.39,264.29,264.35,1806.0,251.4673,251.5625,251.4673,251.5244,1806.0
2021-11-16 12:40:00,264.37,264.54,264.37,264.54,7116.0,251.5435,251.7052,251.5435,251.7052,7116.0
2021-11-16 12:50:00,264.48,264.48,264.42,264.42,969.0,251.6481,251.6481,251.591,251.591,969.0
2021-11-16 13:00:00,264.47,264.6,264.43,264.58,1900.0,251.6386,251.7623,251.6005,251.7433,1900.0
2021-11-16 13:10:00,264.58,264.63,264.43,264.43,53895.0,251.7433,251.7908,251.6005,251.6005,53895.0
2021-11-16 13:20:00,264.43,264.54,264.42,264.51,14218.0,251.6005,251.7052,251.591,251.6767,14218.0
2021-11-16 13:30:00,264.55,264.6,264.53,264.59,8068.0,251.7147,251.7623,251.6957,251.7528,8068.0
2021-11-16 13:40:00,264.59,264.65,264.56,264.64,10015.0,251.7528,251.8099,251.7242,251.8004,10015.0
2021-11-16 13:50:00,264.65,264.68,264.63,264.66,2577.0,251.8099,251.8384,251.7908,251.8194,2577.0
2021-11-16 14:00:00,264.65,264.74,264.64,264.7,11849.0,251.8099,251.8955,251.8004,251.8574,11849.0
2021-11-16 14:10:00,264.69,264.72,264.54,264.59,14523.0,251.8479,251.8765,251.7052,251.7528,14523.0
2021-11-16 14:20:00,264.58,264.58,264.44,264.55,68190.0,251.7433,251.7433,251.6101,251.7147,68190.0
2021-11-16 14:30:00,264.57,264.61,264.53,264.53,21712.0,251.7338,251.7718,251.6957,251.6957,21712.0
2021-11-16 14:40:00,264.49,264.5,264.41,264.44,11805.0,251.6576,251.6672,251.5815,251.6101,11805.0
2021-11-16 14:50:00,264.45,264.54,264.45,264.46,11189.0,251.6196,251.7052,251.6196,251.6291,11189.0
2021-11-16 15:00:00,264.45,264.49,264.37,264.38,7717.0,251.6196,251.6576,251.5435,251.553,7717.0
2021-11-16 15:10:00,264.36,264.42,264.27,264.36,13551.0,251.5339,251.591,251.4483,251.5339,13551.0
2021-11-16 15:20:00,264.38,264.43,264.32,264.35,5783.0,251.553,251.6005,251.4959,251.5244,5783.0
2021-11-16 15:30:00,264.34,264.51,264.31,264.42,17451.0,251.5149,251.6767,251.4864,251.591,17451.0
2021-11-16 15:40:00,264.37,264.44,264.15,264.16,29125.0,251.5435,251.6101,251.3341,251.3436,29125.0
2021-11-16 15:50:00,264.16,264.29,263.92,264.06,53777.0,251.3436,251.4673,251.1153,251.2485,53777.0
2021-11-17 09:30:00,264.07,264.07,263.51,263.52,10062.0,251.258,251.258,250.7252,250.7347,10062.0
2021-11-17 09:40:00,263.59,263.65,263.43,263.43,35690.0,250.8013,250.8584,250.6491,250.6491,35690.0
2021-11-17 09:50:00,263.37,263.37,262.98,263.02,38051.0,250.592,250.592,250.2209,250.259,38051.0
2021-11-17 10:00:00,263.02,263.25,263.02,263.16,1109.0,250.259,250.4778,250.259,250.3922,1109.0
2021-11-17 10:10:00,263.27,263.3,263.19,263.19,1600.0,250.4968,250.5254,250.4207,250.4207,1600.0
2021-11-17 10:20:00,263.06,263.25,263.06,263.16,640.0,250.297,250.4778,250.297,250.3922,640.0
2021-11-17 10:30:00,263.22,263.6,263.21,263.6,1704.0,250.4493,250.8108,250.4397,250.8108,1704.0
2021-11-17 10:40:00,263.6,263.61,263.45,263.45,4084.0,250.8108,250.8203,250.6681,250.6681,4084.0
2021-11-17 10:50:00,263.47,263.47,263.33,263.33,2364.0,250.6871,250.6871,250.5539,250.5539,2364.0
2021-11-17 11:00:00,263.45,263.51,263.35,263.47,2046.0,250.6681,250.7252,250.5729,250.6871,2046.0
2021-11-17 11:10:00,263.46,263.46,263.4,263.41,408.0,250.6776,250.6776,250.6205,250.63,408.0
2021-11-17 11:20:00,263.36,263.43,263.27,263.3,2100.0,250.5825,250.6491,250.4968,250.5254,2100.0
2021-11-17 11:30:00,263.3,263.35,263.29,263.35,1448.0,250.5254,250.5729,250.5159,250.5729,1448.0
2021-11-17 11:40:00,263.44,263.52,263.44,263.45,1528.0,250.6586,250.7347,250.6586,250.6681,1528.0
2021-11-17 11:50:00,263.53,263.74,263.48,263.74,2894.0,250.7442,250.944,250.6966,250.944,2894.0
2021-11-17 12:00:00,263.69,263.69,263.34,263.34,1667.0,250.8965,250.8965,250.5634,250.5634,1667.0
2021-11-17 12:10:00,263.37,263.39,263.21,263.24,5699.0,250.592,250.611,250.4397,250.4683,5699.0
2021-11-17 12:20:00,263.2,263.26,262.9,262.9,6264.0,250.4302,250.4873,250.1448,250.1448,6264.0
2021-11-17 12:30:00,262.88,263.16,262.85,263.16,2037.0,250.1258,250.3922,250.0972,250.3922,2037.0
2021-11-17 12:40:00,263.19,263.19,263.03,263.11,2898.0,250.4207,250.4207,250.2685,250.3446,2898.0
2021-11-17 12:50:00,263.09,263.09,262.95,263.05,1414.0,250.3256,250.3256,250.1924,250.2875,1414.0
2021-11-17 13:00:00,263.15,263.34,263.15,263.21,7211.0,250.3827,250.5634,250.3827,250.4397,7211.0
2021-11-17 13:10:00,263.18,263.24,263.11,263.11,2083.0,250.4112,250.4683,250.3446,250.3446,2083.0
2021-11-17 13:20:00,263.18,263.36,263.14,263.33,4805.0,250.4112,250.5825,250.3731,250.5539,4805.0
2021-11-17 13:30:00,263.32,263.36,263.27,263.29,3826.0,250.5444,250.5825,250.4968,250.5159,3826.0
2021-11-17 13:40:00,263.34,263.47,263.34,263.42,1854.0,250.5634,250.6871,250.5634,250.6396,1854.0
2021-11-17 13:50:00,263.4,263.53,263.4,263.5,3826.0,250.6205,250.7442,250.6205,250.7157,3826.0
2021-11-17 14:00:00,263.52,263.52,263.42,263.43,7223.0,250.7347,250.7347,250.6396,250.6491,7223.0
2021-11-17 14:10:00,263.41,263.42,263.32,263.35,2980.0,250.63,250.6396,250.5444,250.5729,2980.0
2021-11-17 14:20:00,263.19,263.21,263.05,263.18,28330.0,250.4207,250.4397,250.2875,250.4112,28330.0
2021-11-17 14:30:00,263.15,263.22,263.08,263.16,6797.0,250.3827,250.4493,250.316,250.3922,6797.0
2021-11-17 14:40:00,263.19,263.36,263.18,263.36,3457.0,250.4207,250.5825,250.4112,250.5825,3457.0
2021-11-17 14:50:00,263.35,263.36,263.24,263.36,3002.0,250.5729,250.5825,250.4683,250.5825,3002.0
2021-11-17 15:00:00,263.36,263.36,263.09,263.16,8131.0,250.5825,250.5825,250.3256,250.3922,8131.0
2021-11-17 15:10:00,263.22,263.41,263.2,263.26,11342.0,250.4493,250.63,250.4302,250.4873,11342.0
2021-11-17 15:20:00,263.29,263.44,263.29,263.38,15594.0,250.5159,250.6586,250.5159,250.6015,15594.0
2021-11-17 15:30:00,263.25,263.48,263.25,263.41,12401.0,250.4778,250.6966,250.4778,250.63,12401.0
2021-11-17 15:40:00,263.36,263.51,263.31,263.36,22355.0,250.5825,250.7252,250.5349,250.5825,22355.0
2021-11-17 15:50:00,263.36,263.44,263.13,263.17,44262.0,250.5825,250.6586,250.3636,250.4017,44262.0
2021-11-18 09:30:00,263.99,263.99,263.5,263.67,55736.0,251.1819,251.1819,250.7157,250.8774,55736.0
2021-11-18 09:40:00,263.67,263.73,263.5,263.61,10082.0,250.8774,250.9345,250.7157,250.8203,10082.0
2021-11-18 09:50:00,263.6,263.63,263.23,263.35,6011.0,250.8108,250.8394,250.4588,250.5729,6011.0
2021-11-18 10:00:00,263.25,263.38,262.98,262.98,7272.0,250.4778,250.6015,250.2209,250.2209,7272.0
2021-11-18 10:10:00,262.81,262.81,262.33,262.33,6100.0,250.0591,250.0591,249.6024,249.6024,6100.0
2021-11-18 10:20:00,262.1,262.29,262.0,262.17,4272.0,249.3836,249.5644,249.2884,249.4502,4272.0
2021-11-18 10:30:00,262.36,262.72,262.36,262.65,4736.0,249.631,249.9735,249.631,249.9069,4736.0
2021-11-18 10:40:00,262.67,262.73,262.43,262.55,4181.0,249.9259,249.983,249.6976,249.8118,4181.0
2021-11-18 10:50:00,262.63,262.75,262.55,262.63,21516.0,249.8879,250.0021,249.8118,249.8879,21516.0
2021-11-18 11:00:00,262.67,262.74,262.49,262.71,4250.0,249.9259,249.9925,249.7547,249.964,4250.0
2021-11-18 11:10:00,262.69,263.1,262.68,263.06,128558.0,249.945,250.3351,249.9355,250.297,128558.0
2021-11-18 11:20:00,263.06,263.12,262.99,263.03,228102.0,250.297,250.3541,250.2304,250.2685,228102.0
2021-11-18 11:30:00,263.06,263.58,263.0,263.54,37992.0,250.297,250.7918,250.2399,250.7537,37992.0
2021-11-18 11:40:00,263.52,263.71,263.52,263.6,3291.0,250.7347,250.9155,250.7347,250.8108,3291.0
2021-11-18 11:50:00,263.66,263.66,263.54,263.56,3273.0,250.8679,250.8679,250.7537,250.7728,3273.0
2021-11-18 12:00:00,263.58,263.83,263.58,263.78,2880.0,250.7918,251.0297,250.7918,250.9821,2880.0
2021-11-18 12:10:00,263.83,263.92,263.81,263.84,3900.0,251.0297,251.1153,251.0106,251.0392,3900.0
2021-11-18 12:20:00,263.82,264.06,263.82,264.01,4405.0,251.0201,251.2485,251.0201,251.2009,4405.0
2021-11-18 12:30:00,264.02,264.02,263.83,263.86,4948.0,251.2104,251.2104,251.0297,251.0582,4948.0
2021-11-18 12:40:00,263.9,263.9,263.56,263.56,8414.0,251.0963,251.0963,250.7728,250.7728,8414.0
2021-11-18 12:50:00,263.47,263.52,263.36,263.37,2255.0,250.6871,250.7347,250.5825,250.592,2255.0
2021-11-18 13:00:00,263.46,263.58,263.43,263.58,1728.0,250.6776,250.7918,250.6491,250.7918,1728.0
2021-11-18 13:10:00,263.74,263.79,263.5,263.5,3432.0,250.944,250.9916,250.7157,250.7157,3432.0
2021-11-18 13:20:00,263.52,263.6,263.46,263.53,3104.0,250.7347,250.8108,250.6776,250.7442,3104.0
2021-11-18 13:30:00,263.5,263.6,263.5,263.55,3537.0,250.7157,250.8108,250.7157,250.7632,3537.0
2021-11-18 13:40:00,263.54,263.67,263.53,263.67,4750.0,250.7537,250.8774,250.7442,250.8774,4750.0
2021-11-18 13:50:00,263.62,263.68,263.55,263.62,1924.0,250.8298,250.8869,250.7632,250.8298,1924.0
2021-11-18 14:00:00,263.58,263.7,263.45,263.64,9796.0,250.7918,250.906,250.6681,250.8489,9796.0
2021-11-18 14:10:00,263.61,263.63,263.5,263.51,5761.0,250.8203,250.8394,250.7157,250.7252,5761.0
2021-11-18 14:20:00,263.45,263.52,263.29,263.35,16063.0,250.6681,250.7347,250.5159,250.5729,16063.0
2021-11-18 14:30:00,263.35,263.52,263.24,263.47,8064.0,250.5729,250.7347,250.4683,250.6871,8064.0
2021-11-18 14:40:00,263.46,263.64,263.46,263.64,30678.0,250.6776,250.8489,250.6776,250.8489,30678.0
2021-11-18 14:50:00,263.61,263.72,263.6,263.72,4904.0,250.8203,250.925,250.8108,250.925,4904.0
2021-11-18 15:00:00,263.7,263.83,263.66,263.82,2579.0,250.906,251.0297,250.8679,251.0201,2579.0
2021-11-18 15:10:00,263.8,263.85,263.66,263.67,5278.0,251.0011,251.0487,250.8679,250.8774,5278.0
2021-11-18 15:20:00,263.69,263.83,263.66,263.83,20638.0,250.8965,251.0297,250.8679,251.0297,20638.0
2021-11-18 15:30:00,263.81,263.84,263.69,263.72,8212.0,251.0106,251.0392,250.8965,250.925,8212.0
2021-11-18 15:40:00,263.73,263.96,263.72,263.82,10371.0,250.9345,251.1534,250.925,251.0201,10371.0
2021-11-18 15:50:00,263.78,263.91,263.66,263.75,37196.0,250.9821,251.1058,250.8679,250.9535,37196.0
2021-11-19 09:30:00,263.98,263.98,263.29,263.58,18352.0,251.1724,251.1724,250.5159,250.7918,18352.0
2021-11-19 09:40:00,263.68,263.83,263.52,263.71,51920.0,250.8869,251.0297,250.7347,250.9155,51920.0
2021-11-19 09:50:00,263.75,263.97,263.54,263.96,27918.0,250.9535,251.1629,250.7537,251.1534,27918.0
2021-11-19 10:00:00,263.82,263.84,263.34,263.52,2205.0,251.0201,251.0392,250.5634,250.7347,2205.0
2021-11-19 10:10:00,263.4,263.68,263.4,263.68,2670.0,250.6205,250.8869,250.6205,250.8869,2670.0
2021-11-19 10:20:00,263.63,263.63,263.33,263.33,3042.0,250.8394,250.8394,250.5539,250.5539,3042.0
2021-11-19 10:30:00,263.39,263.65,263.38,263.64,4826.0,250.611,250.8584,250.6015,250.8489,4826.0
2021-11-19 10:40:00,263.69,263.81,263.6,263.7,4520.0,250.8965,251.0106,250.8108,250.906,4520.0
2021-11-19 10:50:00,263.66,263.75,263.45,263.58,7730.0,250.8679,250.9535,250.6681,250.7918,7730.0
2021-11-19 11:00:00,263.62,263.86,263.62,263.74,4048.0,250.8298,251.0582,250.8298,250.944,4048.0
2021-11-19 11:10:00,263.78,263.93,263.78,263.93,5017.0,250.9821,251.1248,250.9821,251.1248,5017.0
2021-11-19 11:20:00,263.92,263.92,263.8,263.9,3923.0,251.1153,251.1153,251.0011,251.0963,3923.0
2021-11-19 11:30:00,263.97,264.0,263.83,263.94,5425.0,251.1629,251.1914,251.0297,251.1343,5425.0
2021-11-19 11:40:00,263.94,264.0,263.89,263.89,36108.0,251.1343,251.1914,251.0867,251.0867,36108.0
2021-11-19 11:50:00,263.87,263.89,263.77,263.86,5731.0,251.0677,251.0867,250.9726,251.0582,5731.0
2021-11-19 12:00:00,263.86,263.94,263.85,263.93,4094.0,251.0582,251.1343,251.0487,251.1248,4094.0
2021-11-19 12:10:00,263.92,264.11,263.92,263.99,14166.0,251.1153,251.2961,251.1153,251.1819,14166.0
2021-11-19 12:20:00,263.95,264.09,263.94,264.09,6331.0,251.1438,251.277,251.1343,251.277,6331.0
2021-11-19 12:30:00,264.1,264.38,264.1,264.23,4500.0,251.2866,251.553,251.2866,251.4103,4500.0
2021-11-19 12:40:00,264.14,264.14,263.98,264.01,2217.0,251.3246,251.3246,251.1724,251.2009,2217.0
2021-11-19 12:50:00,264.04,264.19,264.04,264.07,4086.0,251.2295,251.3722,251.2295,251.258,4086.0
2021-11-19 13:00:00,264.06,264.09,263.98,264.06,2859.0,251.2485,251.277,251.1724,251.2485,2859.0
2021-11-19 13:10:00,264.07,264.07,263.74,263.84,10446.0,251.258,251.258,250.944,251.0392,10446.0
2021-11-19 13:20:00,263.83,263.83,263.38,263.42,10255.0,251.0297,251.0297,250.6015,250.6396,10255.0
2021-11-19 13:30:00,263.38,263.49,263.12,263.18,5790.0,250.6015,250.7062,250.3541,250.4112,5790.0
2021-11-19 13:40:00,263.15,263.25,263.0,263.16,6398.0,250.3827,250.4778,250.2399,250.3922,6398.0
2021-11-19 13:50:00,263.25,263.55,263.24,263.53,4273.0,250.4778,250.7632,250.4683,250.7442,4273.0
2021-11-19 14:00:00,263.54,263.6,263.5,263.6,6360.0,250.7537,250.8108,250.7157,250.8108,6360.0
2021-11-19 14:10:00,263.6,263.68,263.56,263.62,20940.0,250.8108,250.8869,250.7728,250.8298,20940.0
2021-11-19 14:20:00,263.66,263.69,263.49,263.49,5456.0,250.8679,250.8965,250.7062,250.7062,5456.0
2021-11-19 14:30:00,263.49,263.55,263.29,263.39,4516.0,250.7062,250.7632,250.5159,250.611,4516.0
2021-11-19 14:40:00,263.39,263.49,263.38,263.38,4716.0,250.611,250.7062,250.6015,250.6015,4716.0
2021-11-19 14:50:00,263.42,263.54,263.41,263.41,12687.0,250.6396,250.7537,250.63,250.63,12687.0
2021-11-19 15:00:00,263.4,263.52,263.32,263.41,7095.0,250.6205,250.7347,250.5444,250.63,7095.0
2021-11-19 15:10:00,263.4,263.4,263.15,263.23,7218.0,250.6205,250.6205,250.3827,250.4588,7218.0
2021-11-19 15:20:00,263.25,263.34,263.19,263.34,6330.0,250.4778,250.5634,250.4207,250.5634,6330.0
2021-11-19 15:30:00,263.32,263.39,263.23,263.26,9843.0,250.5444,250.611,250.4588,250.4873,9843.0
2021-11-19 15:40:00,263.27,263.27,263.02,263.22,12988.0,250.4968,250.4968,250.259,250.4493,12988.0
2021-11-19 15:50:00,263.22,263.25,263.0,263.11,39871.0,250.4493,250.4778,250.2399,250.3446,39871.0
2021-11-22 09:30:00,264.31,264.46,264.19,264.45,13737.0,251.4864,251.6291,251.3722,251.6196,13737.0
2021-11-22 09:40:00,264.43,264.92,264.24,264.92,7953.0,251.6005,252.0668,251.4198,252.0668,7953.0
2021-11-22 09:50:00,264.91,265.06,264.8,264.96,7105.0,252.0573,252.2,251.9526,252.1048,7105.0
2021-11-22 10:00:00,265.07,265.43,265.07,265.26,5063.0,252.2095,252.552,252.2095,252.3903,5063.0
2021-11-22 10:10:00,265.28,265.41,265.25,265.38,12211.0,252.4093,252.533,252.3808,252.5045,12211.0
2021-11-22 10:20:00,265.36,265.36,265.2,265.2,2450.0,252.4854,252.4854,252.3332,252.3332,2450.0
2021-11-22 10:30:00,265.27,265.4,265.23,265.26,42793.0,252.3998,252.5235,252.3617,252.3903,42793.0
2021-11-22 10:40:00,265.18,265.24,265.07,265.1,5767.0,252.3142,252.3712,252.2095,252.238,5767.0
2021-11-22 10:50:00,265.04,265.09,264.82,264.9,6930.0,252.181,252.2285,251.9716,252.0477,6930.0
2021-11-22 11:00:00,264.94,264.94,264.54,264.56,5435.0,252.0858,252.0858,251.7052,251.7242,5435.0
2021-11-22 11:10:00,264.58,264.66,264.51,264.61,3109.0,251.7433,251.8194,251.6767,251.7718,3109.0
2021-11-22 11:20:00,264.55,264.65,264.41,264.48,55616.0,251.7147,251.8099,251.5815,251.6481,55616.0
2021-11-22 11:30:00,264.47,264.58,264.41,264.45,8673.0,251.6386,251.7433,251.5815,251.6196,8673.0
2021-11-22 11:40:00,264.41,264.43,263.9,263.9,8068.0,251.5815,251.6005,251.0963,251.0963,8068.0
2021-11-22 11:50:00,263.93,263.93,262.7,263.2,14067.0,251.1248,251.1248,249.9545,250.4302,14067.0
2021-11-22 12:00:00,263.12,263.48,262.92,263.25,16031.0,250.3541,250.6966,250.1638,250.4778,16031.0
2021-11-22 12:10:00,263.24,263.47,263.09,263.12,12416.0,250.4683,250.6871,250.3256,250.3541,12416.0
2021-11-22 12:20:00,263.24,263.4,262.98,263.34,6411.0,250.4683,250.6205,250.2209,250.5634,6411.0
2021-11-22 12:30:00,263.46,263.67,263.41,263.66,2651.0,250.6776,250.8774,250.63,250.8679,2651.0
2021-11-22 12:40:00,263.67,263.88,263.67,263.84,9314.0,250.8774,251.0772,250.8774,251.0392,9314.0
2021-11-22 12:50:00,263.85,263.85,263.53,263.68,4279.0,251.0487,251.0487,250.7442,250.8869,4279.0
2021-11-22 13:00:00,263.56,263.61,263.46,263.46,5068.0,250.7728,250.8203,250.6776,250.6776,5068.0
2021-11-22 13:10:00,263.63,263.8,263.54,263.8,3351.0,250.8394,251.0011,250.7537,251.0011,3351.0
2021-11-22 13:20:00,263.84,263.89,263.73,263.77,4300.0,251.0392,251.0867,250.9345,250.9726,4300.0
2021-11-22 13:30:00,263.83,263.93,263.8,263.85,5548.0,251.0297,251.1248,251.0011,251.0487,5548.0
2021-11-22 13:40:00,263.73,263.83,263.65,263.76,1100.0,250.9345,251.0297,250.8584,250.9631,1100.0
2021-11-22 13:50:00,263.76,263.81,263.68,263.69,3747.0,250.9631,251.0106,250.8869,250.8965,3747.0
2021-11-22 14:00:00,263.68,264.02,263.64,263.89,6115.0,250.8869,251.2104,250.8489,251.0867,6115.0
2021-11-22 14:10:00,263.88,263.98,263.81,263.89,9112.0,251.0772,251.1724,251.0106,251.0867,9112.0
2021-11-22 14:20:00,263.9,263.96,263.78,263.86,6963.0,251.0963,251.1534,250.9821,251.0582,6963.0
2021-11-22 14:30:00,263.88,264.1,263.87,264.09,3187.0,251.0772,251.2866,251.0677,251.277,3187.0
2021-11-22 14:40:00,264.08,264.29,264.05,264.21,3471.0,251.2675,251.4673,251.239,251.3912,3471.0
2021-11-22 14:50:00,264.2,264.4,264.2,264.33,5105.0,251.3817,251.572,251.3817,251.5054,5105.0
2021-11-22 15:00:00,264.34,264.61,264.28,264.6,6711.0,251.5149,251.7718,251.4578,251.7623,6711.0
2021-11-22 15:10:00,264.62,264.72,264.31,264.35,7951.0,251.7813,251.8765,251.4864,251.5244,7951.0
2021-11-22 15:20:00,264.37,264.44,264.13,264.13,14600.0,251.5435,251.6101,251.3151,251.3151,14600.0
2021-11-22 15:30:00,264.12,264.14,263.89,263.89,7040.0,251.3056,251.3246,251.0867,251.0867,7040.0
2021-11-22 15:40:00,263.86,263.92,263.14,263.17,8501.0,251.0582,251.1153,250.3731,250.4017,8501.0
2021-11-22 15:50:00,263.09,263.09,261.93,261.98,28720.0,250.3256,250.3256,249.2218,249.2694,28720.0
2021-11-23 09:30:00,261.64,261.99,261.21,261.55,17200.0,248.9459,249.2789,248.5368,248.8603,17200.0
2021-11-23 09:40:00,261.62,262.49,261.62,262.43,12080.0,248.9269,249.7547,248.9269,249.6976,12080.0
2021-11-23 09:50:00,262.44,262.74,262.35,262.56,17688.0,249.7071,249.9925,249.6215,249.8213,17688.0
2021-11-23 10:00:00,262.52,262.57,261.37,261.46,8050.0,249.7832,249.8308,248.689,248.7746,8050.0
2021-11-23 10:10:00,261.56,261.74,261.32,261.63,3808.0,248.8698,249.0411,248.6414,248.9364,3808.0
2021-11-23 10:20:00,261.42,261.6,260.86,260.9,3542.0,248.7366,248.9079,248.2038,248.2418,3542.0
2021-11-23 10:30:00,260.91,261.18,260.71,260.81,6340.0,248.2513,248.5082,248.061,248.1562,6340.0
2021-11-23 10:40:00,260.83,261.06,260.73,260.93,10353.0,248.1752,248.3941,248.0801,248.2704,10353.0
2021-11-23 10:50:00,260.82,261.0,260.18,260.21,13012.0,248.1657,248.337,247.5567,247.5853,13012.0
2021-11-23 11:00:00,260.19,260.4,259.85,260.4,12342.0,247.5663,247.7661,247.2428,247.7661,12342.0
2021-11-23 11:10:00,260.39,261.04,260.39,260.88,6221.0,247.7566,248.375,247.7566,248.2228,6221.0
2021-11-23 11:20:00,260.9,261.31,260.82,261.11,30817.0,248.2418,248.6319,248.1657,248.4416,30817.0
2021-11-23 11:30:00,261.0,261.39,260.7,261.06,9321.0,248.337,248.708,248.0515,248.3941,9321.0
2021-11-23 11:40:00,261.11,261.35,260.76,261.29,7173.0,248.4416,248.67,248.1086,248.6129,7173.0
2021-11-23 11:50:00,261.25,261.33,260.92,260.96,4711.0,248.5748,248.651,248.2608,248.2989,4711.0
2021-11-23 12:00:00,260.92,260.95,260.5,260.63,2626.0,248.2608,248.2894,247.8612,247.9849,2626.0
2021-11-23 12:10:00,260.72,260.73,260.36,260.58,1396.0,248.0705,248.0801,247.728,247.9373,1396.0
2021-11-23 12:20:00,260.73,261.17,260.73,261.07,8490.0,248.0801,248.4987,248.0801,248.4036,8490.0
2021-11-23 12:30:00,261.16,261.21,260.96,261.12,2890.0,248.4892,248.5368,248.2989,248.4511,2890.0
2021-11-23 12:40:00,261.02,261.07,260.74,260.93,2595.0,248.356,248.4036,248.0896,248.2704,2595.0
2021-11-23 12:50:00,260.78,260.93,260.43,260.52,2350.0,248.1276,248.2704,247.7946,247.8803,2350.0
2021-11-23 13:00:00,260.43,260.76,260.43,260.62,2616.0,247.7946,248.1086,247.7946,247.9754,2616.0
2021-11-23 13:10:00,260.52,260.68,260.5,260.65,3386.0,247.8803,248.0325,247.8612,248.0039,3386.0
2021-11-23 13:20:00,260.37,260.64,260.36,260.64,3416.0,247.7375,247.9944,247.728,247.9944,3416.0
2021-11-23 13:30:00,260.39,260.45,260.3,260.39,5813.0,247.7566,247.8136,247.6709,247.7566,5813.0
2021-11-23 13:40:00,260.35,260.81,260.29,260.76,4702.0,247.7185,248.1562,247.6614,248.1086,4702.0
2021-11-23 13:50:00,260.81,261.27,260.81,260.98,10672.0,248.1562,248.5939,248.1562,248.3179,10672.0
2021-11-23 14:00:00,260.99,261.03,260.89,260.98,3796.0,248.3274,248.3655,248.2323,248.3179,3796.0
2021-11-23 14:10:00,260.94,260.94,260.55,260.56,3374.0,248.2799,248.2799,247.9088,247.9183,3374.0
2021-11-23 14:20:00,260.59,260.91,260.58,260.84,9973.0,247.9469,248.2513,247.9373,248.1847,9973.0
2021-11-23 14:30:00,260.82,260.98,260.58,260.88,4073.0,248.1657,248.3179,247.9373,248.2228,4073.0
2021-11-23 14:40:00,260.86,261.58,260.83,261.58,7084.0,248.2038,248.8888,248.1752,248.8888,7084.0
2021-11-23 14:50:00,261.57,261.75,261.31,261.63,16446.0,248.8793,249.0506,248.6319,248.9364,16446.0
2021-11-23 15:00:00,261.66,261.86,261.53,261.8,4828.0,248.9649,249.1552,248.8412,249.0981,4828.0
2021-11-23 15:10:00,261.77,261.86,261.57,261.61,11782.0,249.0696,249.1552,248.8793,248.9174,11782.0
2021-11-23 15:20:00,261.56,261.83,261.44,261.5,7990.0,248.8698,249.1267,248.7556,248.8127,7990.0
2021-11-23 15:30:00,261.56,261.96,261.55,261.89,7195.0,248.8698,249.2504,248.8603,249.1838,7195.0
2021-11-23 15:40:00,262.04,262.04,261.69,261.81,5514.0,249.3265,249.3265,248.9935,249.1077,5514.0
2021-11-23 15:50:00,261.82,262.32,261.82,262.2,18830.0,249.1172,249.5929,249.1172,249.4787,18830.0
2021-11-24 09:30:00,261.06,261.08,260.44,260.93,6278.0,248.3941,248.4131,247.8041,248.2704,6278.0
2021-11-24 09:40:00,260.59,260.72,260.33,260.68,6621.0,247.9469,248.0705,247.6995,248.0325,6621.0
2021-11-24 09:50:00,260.5,261.02,260.36,260.92,3314.0,247.8612,248.356,247.728,248.2608,3314.0
2021-11-24 10:00:00,260.62,261.62,260.62,261.38,3040.0,247.9754,248.9269,247.9754,248.6985,3040.0
2021-11-24 10:10:00,261.11,261.24,261.06,261.24,400.0,248.4416,248.5653,248.3941,248.5653,400.0
2021-11-24 10:20:00,261.4,261.76,261.36,261.76,5724.0,248.7176,249.0601,248.6795,249.0601,5724.0
2021-11-24 10:30:00,261.76,261.92,261.64,261.92,634.0,249.0601,249.2123,248.9459,249.2123,634.0
2021-11-24 10:40:00,261.85,261.86,261.41,261.51,2704.0,249.1457,249.1552,248.7271,248.8222,2704.0
2021-11-24 10:50:00,261.6,261.89,261.6,261.74,22973.0,248.9079,249.1838,248.9079,249.0411,22973.0
2021-11-24 11:00:00,261.69,261.84,261.48,261.73,7534.0,248.9935,249.1362,248.7937,249.0315,7534.0
2021-11-24 11:10:00,262.04,262.2,262.04,262.2,3240.0,249.3265,249.4787,249.3265,249.4787,3240.0
2021-11-24 11:20:00,262.19,262.39,262.19,262.39,11209.0,249.4692,249.6595,249.4692,249.6595,11209.0
2021-11-24 11:30:00,262.44,262.46,262.07,262.16,17163.0,249.7071,249.7261,249.355,249.4407,17163.0
2021-11-24 11:40:00,262.16,262.44,262.1,262.42,13506.0,249.4407,249.7071,249.3836,249.6881,13506.0
2021-11-24 11:50:00,262.43,262.47,262.09,262.16,10964.0,249.6976,249.7356,249.3741,249.4407,10964.0
2021-11-24 12:00:00,262.18,262.24,262.06,262.12,60826.0,249.4597,249.5168,249.3455,249.4026,60826.0
2021-11-24 12:10:00,262.14,262.37,262.12,262.17,10942.0,249.4217,249.6405,249.4026,249.4502,10942.0
2021-11-24 12:20:00,262.18,262.18,261.96,262.02,10512.0,249.4597,249.4597,249.2504,249.3075,10512.0
2021-11-24 12:30:00,261.99,262.26,261.99,262.25,6509.0,249.2789,249.5358,249.2789,249.5263,6509.0
2021-11-24 12:40:00,262.27,262.41,262.2,262.41,4093.0,249.5453,249.6786,249.4787,249.6786,4093.0
2021-11-24 12:50:00,262.44,262.48,262.33,262.47,67576.0,249.7071,249.7452,249.6024,249.7356,67576.0
2021-11-24 13:00:00,262.47,262.66,262.43,262.57,9271.0,249.7356,249.9164,249.6976,249.8308,9271.0
2021-11-24 13:10:00,262.58,262.64,262.56,262.62,3450.0,249.8403,249.8974,249.8213,249.8784,3450.0
2021-11-24 13:20:00,262.57,262.71,262.57,262.61,5106.0,249.8308,249.964,249.8308,249.8689,5106.0
2021-11-24 13:30:00,262.63,262.69,262.45,262.5,6144.0,249.8879,249.945,249.7166,249.7642,6144.0
2021-11-24 13:40:00,262.48,262.58,262.48,262.57,4413.0,249.7452,249.8403,249.7452,249.8308,4413.0
2021-11-24 13:50:00,262.55,262.55,262.41,262.42,4907.0,249.8118,249.8118,249.6786,249.6881,4907.0
2021-11-24 14:00:00,262.41,262.72,262.01,262.04,28293.0,249.6786,249.9735,249.298,249.3265,28293.0
2021-11-24 14:10:00,262.04,262.32,261.77,262.29,13709.0,249.3265,249.5929,249.0696,249.5644,13709.0
2021-11-24 14:20:00,262.26,262.33,262.04,262.04,13132.0,249.5358,249.6024,249.3265,249.3265,13132.0
2021-11-24 14:30:00,262.08,262.28,262.08,262.17,3918.0,249.3646,249.5549,249.3646,249.4502,3918.0
2021-11-24 14:40:00,262.13,262.53,262.11,262.47,4193.0,249.4121,249.7927,249.3931,249.7356,4193.0
2021-11-24 14:50:00,262.42,262.6,262.42,262.56,10040.0,249.6881,249.8593,249.6881,249.8213,10040.0
2021-11-24 15:00:00,262.5,262.79,262.37,262.79,12959.0,249.7642,250.0401,249.6405,250.0401,12959.0
2021-11-24 15:10:00,262.77,262.89,262.71,262.86,8755.0,250.0211,250.1353,249.964,250.1067,8755.0
2021-11-24 15:20:00,262.94,262.94,262.83,262.93,5098.0,250.1828,250.1828,250.0782,250.1733,5098.0
2021-11-24 15:30:00,262.89,262.96,262.66,262.92,18198.0,250.1353,250.2019,249.9164,250.1638,18198.0
2021-11-24 15:40:00,262.92,262.92,262.65,262.7,13356.0,250.1638,250.1638,249.9069,249.9545,13356.0
2021-11-24 15:50:00,262.71,262.96,262.68,262.9,46456.0,249.964,250.2019,249.9355,250.1448,46456.0
2021-11-26 09:30:00,258.72,259.56,258.72,259.25,42864.0,246.1676,246.9668,246.1676,246.6719,42864.0
2021-11-26 09:40:00,259.27,259.33,258.08,258.19,9609.0,246.6909,246.748,245.5586,245.6633,9609.0
2021-11-26 09:50:00,258.16,258.74,258.16,258.6,50009.0,245.6348,246.1866,245.6348,246.0534,50009.0
2021-11-26 10:00:00,258.49,258.52,257.86,257.99,51252.0,245.9487,245.9773,245.3493,245.473,51252.0
2021-11-26 10:10:00,257.97,257.97,257.11,257.54,10765.0,245.454,245.454,244.6357,245.0448,10765.0
2021-11-26 10:20:00,257.52,258.21,257.5,258.17,10741.0,245.0258,245.6823,245.0068,245.6443,10741.0
2021-11-26 10:30:00,258.35,258.4,257.87,258.39,25589.0,245.8155,245.8631,245.3588,245.8536,25589.0
2021-11-26 10:40:00,258.32,258.32,257.8,258.01,11853.0,245.787,245.787,245.2922,245.492,11853.0
2021-11-26 10:50:00,258.07,258.11,257.53,257.82,6587.0,245.5491,245.5872,245.0353,245.3112,6587.0
2021-11-26 11:00:00,257.75,257.76,257.32,257.72,53918.0,245.2446,245.2542,244.8355,245.2161,53918.0
2021-11-26 11:10:00,257.71,257.71,256.72,256.75,10332.0,245.2066,245.2066,244.2646,244.2932,10332.0
2021-11-26 11:20:00,256.78,257.04,256.61,257.03,5634.0,244.3217,244.5691,244.16,244.5596,5634.0
2021-11-26 11:30:00,257.04,257.51,256.92,257.5,4376.0,244.5691,245.0163,244.4549,245.0068,4376.0
2021-11-26 11:40:00,257.39,257.47,257.21,257.3,4032.0,244.9021,244.9782,244.7308,244.8165,4032.0
2021-11-26 11:50:00,257.19,257.23,256.79,257.2,2899.0,244.7118,244.7499,244.3312,244.7213,2899.0
2021-11-26 12:00:00,257.18,257.68,256.98,257.65,4919.0,244.7023,245.178,244.512,245.1495,4919.0
2021-11-26 12:10:00,257.62,257.9,257.37,257.44,13104.0,245.121,245.3874,244.8831,244.9497,13104.0
2021-11-26 12:20:00,257.47,258.14,257.34,258.14,7392.0,244.9782,245.6157,244.8545,245.6157,7392.0
2021-11-26 12:30:00,258.09,258.62,258.07,258.45,12232.0,245.5681,246.0724,245.5491,245.9107,12232.0
2021-11-26 12:40:00,258.48,258.48,257.55,257.57,18675.0,245.9392,245.9392,245.0543,245.0734,18675.0
2021-11-26 12:50:00,257.27,257.8,256.59,257.14,47831.0,244.7879,245.2922,244.1409,244.6642,47831.0
2021-11-29 09:30:00,259.91,260.35,259.44,259.48,15455.0,247.2998,247.7185,246.8527,246.8907,15455.0
2021-11-29 09:40:00,259.49,259.51,259.01,259.15,7829.0,246.9002,246.9193,246.4435,246.5767,7829.0
2021-11-29 09:50:00,259.22,259.54,259.14,259.37,42873.0,246.6433,246.9478,246.5672,246.786,42873.0
2021-11-29 10:00:00,259.47,259.66,259.15,259.31,38120.0,246.8812,247.062,246.5767,246.729,38120.0
2021-11-29 10:10:00,259.43,259.53,259.19,259.51,45046.0,246.8431,246.9383,246.6148,246.9193,45046.0
2021-11-29 10:20:00,259.44,259.52,258.95,258.95,163728.0,246.8527,246.9288,246.3864,246.3864,163728.0
2021-11-29 10:30:00,258.89,259.09,258.58,258.72,55326.0,246.3293,246.5196,246.0344,246.1676,55326.0
2021-11-29 10:40:00,258.58,258.89,258.48,258.89,41910.0,246.0344,246.3293,245.9392,246.3293,41910.0
2021-11-29 10:50:00,258.69,258.95,258.54,258.9,7428.0,246.139,246.3864,245.9963,246.3388,7428.0
2021-11-29 11:00:00,258.89,259.36,258.78,259.36,6387.0,246.3293,246.7765,246.2247,246.7765,6387.0
2021-11-29 11:10:00,259.34,259.37,259.15,259.2,5153.0,246.7575,246.786,246.5767,246.6243,5153.0
2021-11-29 11:20:00,259.15,259.49,259.13,259.15,4637.0,246.5767,246.9002,246.5577,246.5767,4637.0
2021-11-29 11:30:00,259.24,259.72,259.24,259.68,4590.0,246.6624,247.1191,246.6624,247.081,4590.0
2021-11-29 11:40:00,259.77,259.93,259.75,259.76,9321.0,247.1666,247.3189,247.1476,247.1571,9321.0
2021-11-29 11:50:00,259.75,260.0,259.71,260.0,6710.0,247.1476,247.3855,247.1096,247.3855,6710.0
2021-11-29 12:00:00,259.96,260.35,259.96,260.24,8210.0,247.3474,247.7185,247.3474,247.6138,8210.0
2021-11-29 12:10:00,260.27,260.53,260.2,260.53,4400.0,247.6424,247.8898,247.5758,247.8898,4400.0
2021-11-29 12:20:00,260.53,260.71,260.53,260.68,4547.0,247.8898,248.061,247.8898,248.0325,4547.0
2021-11-29 12:30:00,260.69,261.02,260.68,260.91,4754.0,248.042,248.356,248.0325,248.2513,4754.0
2021-11-29 12:40:00,260.9,261.04,260.9,261.04,2786.0,248.2418,248.375,248.2418,248.375,2786.0
2021-11-29 12:50:00,260.99,261.03,260.83,261.03,7066.0,248.3274,248.3655,248.1752,248.3655,7066.0
2021-11-29 13:00:00,261.03,261.21,261.02,261.15,5444.0,248.3655,248.5368,248.356,248.4797,5444.0
2021-11-29 13:10:00,261.2,261.21,260.82,260.89,8227.0,248.5273,248.5368,248.1657,248.2323,8227.0
2021-11-29 13:20:00,260.85,260.89,260.77,260.89,4202.0,248.1942,248.2323,248.1181,248.2323,4202.0
2021-11-29 13:30:00,260.93,261.02,260.78,260.78,6343.0,248.2704,248.356,248.1276,248.1276,6343.0
2021-11-29 13:40:00,260.69,260.88,260.69,260.85,2309.0,248.042,248.2228,248.042,248.1942,2309.0
2021-11-29 13:50:00,260.84,260.99,260.79,260.99,2010.0,248.1847,248.3274,248.1372,248.3274,2010.0
2021-11-29 14:00:00,260.88,260.95,260.8,260.88,2685.0,248.2228,248.2894,248.1467,248.2228,2685.0
2021-11-29 14:10:00,260.94,260.97,260.77,260.82,2816.0,248.2799,248.3084,248.1181,248.1657,2816.0
2021-11-29 14:20:00,260.85,260.91,260.72,260.79,3285.0,248.1942,248.2513,248.0705,248.1372,3285.0
2021-11-29 14:30:00,260.81,260.81,260.51,260.56,6634.0,248.1562,248.1562,247.8707,247.9183,6634.0
2021-11-29 14:40:00,260.58,260.81,260.58,260.73,9297.0,247.9373,248.1562,247.9373,248.0801,9297.0
2021-11-29 14:50:00,260.73,260.87,260.58,260.67,16450.0,248.0801,248.2133,247.9373,248.023,16450.0
2021-11-29 15:00:00,260.7,260.78,260.54,260.78,5332.0,248.0515,248.1276,247.8993,248.1276,5332.0
2021-11-29 15:10:00,260.78,261.01,260.71,260.87,9301.0,248.1276,248.3465,248.061,248.2133,9301.0
2021-11-29 15:20:00,260.77,260.86,260.66,260.76,7911.0,248.1181,248.2038,248.0135,248.1086,7911.0
2021-11-29 15:30:00,260.68,260.84,260.62,260.7,7441.0,248.0325,248.1847,247.9754,248.0515,7441.0
2021-11-29 15:40:00,260.65,260.68,260.36,260.48,8908.0,248.0039,248.0325,247.728,247.8422,8908.0
2021-11-29 15:50:00,260.47,260.47,259.94,260.1,53716.0,247.8327,247.8327,247.3284,247.4806,53716.0
2021-11-30 09:30:00,258.89,258.99,258.3,258.46,22490.0,246.3293,246.4245,245.768,245.9202,22490.0
2021-11-30 09:40:00,258.51,258.88,258.39,258.39,59127.0,245.9678,246.3198,245.8536,245.8536,59127.0
2021-11-30 09:50:00,258.37,259.08,258.32,258.9,2100.0,245.8346,246.5101,245.787,246.3388,2100.0
2021-11-30 10:00:00,258.82,259.56,258.75,259.46,5338.0,246.2627,246.9668,246.1961,246.8717,5338.0
2021-11-30 10:10:00,259.57,259.65,259.08,259.31,5999.0,246.9763,247.0525,246.5101,246.729,5999.0
2021-11-30 10:20:00,259.0,259.13,258.68,258.97,4790.0,246.434,246.5577,246.1295,246.4055,4790.0
2021-11-30 10:30:00,259.06,259.63,258.68,258.85,9204.0,246.4911,247.0334,246.1295,246.2913,9204.0
2021-11-30 10:40:00,258.75,259.09,257.82,257.82,14856.0,246.1961,246.5196,245.3112,245.3112,14856.0
2021-11-30 10:50:00,257.63,257.91,256.23,256.24,21154.0,245.1305,245.3969,243.7984,243.8079,21154.0
2021-11-30 11:00:00,256.03,256.43,255.73,256.36,26779.0,243.6081,243.9887,243.3226,243.9221,26779.0
2021-11-30 11:10:00,256.32,257.22,256.08,256.81,18774.0,243.884,244.7404,243.6557,244.3503,18774.0
2021-11-30 11:20:00,257.04,257.04,256.37,256.53,6806.0,244.5691,244.5691,243.9316,244.0838,6806.0
2021-11-30 11:30:00,256.49,256.7,256.09,256.34,14313.0,244.0458,244.2456,243.6652,243.9031,14313.0
2021-11-30 11:40:00,256.15,256.17,255.33,255.55,9481.0,243.7223,243.7413,242.9421,243.1514,9481.0
2021-11-30 11:50:00,255.48,255.68,255.15,255.67,9292.0,243.0848,243.2751,242.7708,243.2656,9292.0
2021-11-30 12:00:00,255.57,255.57,254.94,255.07,3115.0,243.1704,243.1704,242.571,242.6947,3115.0
2021-11-30 12:10:00,254.98,255.66,254.9,255.66,21837.0,242.609,243.256,242.5329,243.256,21837.0
2021-11-30 12:20:00,255.69,255.97,255.45,255.89,10588.0,243.2846,243.551,243.0562,243.4749,10588.0
2021-11-30 12:30:00,255.78,256.03,255.69,255.78,3892.0,243.3702,243.6081,243.2846,243.3702,3892.0
2021-11-30 12:40:00,255.89,256.02,255.66,255.73,4950.0,243.4749,243.5986,243.256,243.3226,4950.0
2021-11-30 12:50:00,255.72,255.94,255.5,255.52,5904.0,243.3131,243.5225,243.1038,243.1228,5904.0
2021-11-30 13:00:00,255.59,255.66,255.28,255.45,4772.0,243.1894,243.256,242.8945,243.0562,4772.0
2021-11-30 13:10:00,255.3,255.54,255.2,255.31,5830.0,242.9135,243.1419,242.8184,242.923,5830.0
2021-11-30 13:20:00,255.2,255.64,255.2,255.56,4222.0,242.8184,243.237,242.8184,243.1609,4222.0
2021-11-30 13:30:00,255.5,256.17,255.5,256.17,10391.0,243.1038,243.7413,243.1038,243.7413,10391.0
2021-11-30 13:40:00,256.06,256.1,255.97,256.08,2206.0,243.6366,243.6747,243.551,243.6557,2206.0
2021-11-30 13:50:00,256.11,256.63,256.11,256.62,12129.0,243.6842,244.179,243.6842,244.1695,12129.0
2021-11-30 14:00:00,256.61,256.66,256.33,256.65,5463.0,244.16,244.2075,243.8935,244.198,5463.0
2021-11-30 14:10:00,256.67,256.77,256.52,256.52,2504.0,244.217,244.3122,244.0743,244.0743,2504.0
2021-11-30 14:20:00,256.63,256.8,256.35,256.35,9648.0,244.179,244.3407,243.9126,243.9126,9648.0
2021-11-30 14:30:00,256.36,256.6,256.27,256.44,37761.0,243.9221,244.1504,243.8365,243.9982,37761.0
2021-11-30 14:40:00,256.41,256.52,255.77,255.77,6207.0,243.9697,244.0743,243.3607,243.3607,6207.0
2021-11-30 14:50:00,255.79,255.88,255.58,255.72,27148.0,243.3797,243.4654,243.1799,243.3131,27148.0
2021-11-30 15:00:00,255.73,255.89,255.51,255.51,9772.0,243.3226,243.4749,243.1133,243.1133,9772.0
2021-11-30 15:10:00,255.52,255.74,255.46,255.65,16134.0,243.1228,243.3322,243.0657,243.2465,16134.0
2021-11-30 15:20:00,255.62,255.74,255.25,255.36,14560.0,243.218,243.3322,242.8659,242.9706,14560.0
2021-11-30 15:30:00,255.33,255.74,255.33,255.41,7402.0,242.9421,243.3322,242.9421,243.0182,7402.0
2021-11-30 15:40:00,255.34,255.92,255.34,255.36,14615.0,242.9516,243.5034,242.9516,242.9706,14615.0
2021-11-30 15:50:00,255.29,255.4,254.7,255.0,98022.0,242.904,243.0087,242.3426,242.6281,98022.0
2021-12-01 09:30:00,258.27,258.3,257.44,257.55,13704.0,245.7394,245.768,244.9497,245.0543,13704.0
2021-12-01 09:40:00,257.57,257.96,257.52,257.79,31851.0,245.0734,245.4445,245.0258,245.2827,31851.0
2021-12-01 09:50:00,257.69,258.12,257.69,258.07,34357.0,245.1876,245.5967,245.1876,245.5491,34357.0
2021-12-01 10:00:00,258.18,258.81,258.18,258.81,11954.0,245.6538,246.2532,245.6538,246.2532,11954.0
2021-12-01 10:10:00,258.88,258.96,258.62,258.88,51461.0,246.3198,246.3959,246.0724,246.3198,51461.0
2021-12-01 10:20:00,258.88,258.91,258.51,258.52,92102.0,246.3198,246.3484,245.9678,245.9773,92102.0
2021-12-01 10:30:00,258.58,258.8,258.3,258.3,39374.0,246.0344,246.2437,245.768,245.768,39374.0
2021-12-01 10:40:00,258.09,258.86,257.81,258.8,19227.0,245.5681,246.3008,245.3017,246.2437,19227.0
2021-12-01 10:50:00,258.78,259.09,258.75,259.08,49619.0,246.2247,246.5196,246.1961,246.5101,49619.0
2021-12-01 11:00:00,259.09,259.14,258.93,259.11,89685.0,246.5196,246.5672,246.3674,246.5387,89685.0
2021-12-01 11:10:00,259.11,259.66,259.11,259.63,39349.0,246.5387,247.062,246.5387,247.0334,39349.0
2021-12-01 11:20:00,259.58,259.66,259.41,259.41,45319.0,246.9859,247.062,246.8241,246.8241,45319.0
2021-12-01 11:30:00,259.43,259.58,259.15,259.23,27303.0,246.8431,246.9859,246.5767,246.6528,27303.0
2021-12-01 11:40:00,259.25,259.33,258.86,259.15,36537.0,246.6719,246.748,246.3008,246.5767,36537.0
2021-12-01 11:50:00,258.99,259.02,258.15,258.42,27761.0,246.4245,246.453,245.6252,245.8821,27761.0
2021-12-01 12:00:00,258.38,258.78,258.24,258.6,17354.0,245.8441,246.2247,245.7109,246.0534,17354.0
2021-12-01 12:10:00,258.62,259.05,258.59,258.92,17503.0,246.0724,246.4816,246.0439,246.3579,17503.0
2021-12-01 12:20:00,258.88,258.89,258.29,258.29,19233.0,246.3198,246.3293,245.7584,245.7584,19233.0
2021-12-01 12:30:00,258.41,258.61,258.23,258.48,28719.0,245.8726,246.0629,245.7014,245.9392,28719.0
2021-12-01 12:40:00,258.48,258.53,258.17,258.19,18827.0,245.9392,245.9868,245.6443,245.6633,18827.0
2021-12-01 12:50:00,257.93,258.09,257.01,257.03,14415.0,245.4159,245.5681,244.5405,244.5596,14415.0
2021-12-01 13:00:00,257.04,257.42,256.42,256.59,31819.0,244.5691,244.9307,243.9792,244.1409,31819.0
2021-12-01 13:10:00,256.57,256.68,256.24,256.31,17294.0,244.1219,244.2266,243.8079,243.8745,17294.0
2021-12-01 13:20:00,256.22,256.98,256.22,256.91,28935.0,243.7889,244.512,243.7889,244.4454,28935.0
2021-12-01 13:30:00,256.94,257.0,256.56,256.71,40990.0,244.4739,244.531,244.1124,244.2551,40990.0
2021-12-01 13:40:00,256.75,256.79,255.29,255.32,35882.0,244.2932,244.3312,242.904,242.9325,35882.0
2021-12-01 13:50:00,255.42,256.36,255.42,256.31,24905.0,243.0277,243.9221,243.0277,243.8745,24905.0
2021-12-01 14:00:00,256.21,256.41,255.7,255.71,23264.0,243.7794,243.9697,243.2941,243.3036,23264.0
2021-12-01 14:10:00,255.78,255.78,254.99,255.03,14282.0,243.3702,243.3702,242.6186,242.6566,14282.0
2021-12-01 14:20:00,255.11,256.06,255.11,256.04,27224.0,242.7327,243.6366,242.7327,243.6176,27224.0
2021-12-01 14:30:00,256.0,256.41,255.64,256.02,26747.0,243.5795,243.9697,243.237,243.5986,26747.0
2021-12-01 14:40:00,256.02,256.02,255.49,255.88,20817.0,243.5986,243.5986,243.0943,243.4654,20817.0
2021-12-01 14:50:00,255.88,256.03,255.24,255.26,15739.0,243.4654,243.6081,242.8564,242.8755,15739.0
2021-12-01 15:00:00,255.42,255.44,254.34,254.41,19573.0,243.0277,243.0467,242.0001,242.0667,19573.0
2021-12-01 15:10:00,254.44,254.62,253.73,253.73,139523.0,242.0952,242.2665,241.4197,241.4197,139523.0
2021-12-01 15:20:00,253.83,253.83,252.79,253.26,32379.0,241.5148,241.5148,240.5253,240.9725,32379.0
2021-12-01 15:30:00,253.08,253.76,252.86,253.7,20633.0,240.8012,241.4482,240.5919,241.3911,20633.0
2021-12-01 15:40:00,253.59,254.16,253.08,253.17,36877.0,241.2865,241.8288,240.8012,240.8869,36877.0
2021-12-01 15:50:00,253.09,253.1,251.32,251.45,89403.0,240.8107,240.8203,239.1266,239.2503,89403.0
2021-12-02 09:30:00,251.68,253.22,251.58,253.07,29630.0,239.4691,240.9344,239.374,240.7917,29630.0
2021-12-02 09:40:00,253.32,254.01,253.1,253.79,27574.0,241.0296,241.6861,240.8203,241.4768,27574.0
2021-12-02 09:50:00,253.88,254.62,253.8,254.62,13830.0,241.5624,242.2665,241.4863,242.2665,13830.0
2021-12-02 10:00:00,254.36,254.86,253.95,254.01,15674.0,242.0191,242.4949,241.629,241.6861,15674.0
2021-12-02 10:10:00,254.04,254.12,253.31,253.42,22768.0,241.7146,241.7908,241.0201,241.1247,22768.0
2021-12-02 10:20:00,253.33,254.14,253.19,253.91,15150.0,241.0391,241.8098,240.9059,241.591,15150.0
2021-12-02 10:30:00,254.1,254.22,252.5,252.68,38006.0,241.7717,241.8859,240.2494,240.4206,38006.0
2021-12-02 10:40:00,252.73,253.17,252.17,253.1,25860.0,240.4682,240.8869,239.9354,240.8203,25860.0
2021-12-02 10:50:00,253.2,253.94,252.67,253.94,23264.0,240.9154,241.6195,240.4111,241.6195,23264.0
2021-12-02 11:00:00,254.14,254.49,253.55,254.42,19394.0,241.8098,242.1428,241.2484,242.0762,19394.0
2021-12-02 11:10:00,254.49,254.68,254.03,254.66,56488.0,242.1428,242.3236,241.7051,242.3046,56488.0
2021-12-02 11:20:00,254.65,254.99,254.61,254.73,9776.0,242.295,242.6186,242.257,242.3712,9776.0
2021-12-02 11:30:00,254.78,254.84,253.68,254.3,15167.0,242.4187,242.4758,241.3721,241.962,15167.0
2021-12-02 11:40:00,254.21,254.64,253.82,254.53,144041.0,241.8764,242.2855,241.5053,242.1809,144041.0
2021-12-02 11:50:00,254.57,255.13,254.27,254.99,13799.0,242.2189,242.7518,241.9335,242.6186,13799.0
2021-12-02 12:00:00,254.97,255.44,254.81,255.44,5632.0,242.5995,243.0467,242.4473,243.0467,5632.0
2021-12-02 12:10:00,255.47,255.64,255.32,255.57,15231.0,243.0753,243.237,242.9325,243.1704,15231.0
2021-12-02 12:20:00,255.62,255.87,255.62,255.83,15660.0,243.218,243.4559,243.218,243.4178,15660.0
2021-12-02 12:30:00,255.85,255.88,255.23,255.54,8645.0,243.4368,243.4654,242.8469,243.1419,8645.0
2021-12-02 12:40:00,255.79,255.93,255.37,255.93,4705.0,243.3797,243.5129,242.9801,243.5129,4705.0
2021-12-02 12:50:00,255.81,255.81,255.32,255.49,6551.0,243.3988,243.3988,242.9325,243.0943,6551.0
2021-12-02 13:00:00,255.51,255.58,254.93,255.31,16530.0,243.1133,243.1799,242.5615,242.923,16530.0
2021-12-02 13:10:00,255.28,255.69,255.17,255.45,4013.0,242.8945,243.2846,242.7898,243.0562,4013.0
2021-12-02 13:20:00,255.46,255.48,254.76,254.84,9234.0,243.0657,243.0848,242.3997,242.4758,9234.0
2021-12-02 13:30:00,254.88,255.45,254.63,255.44,9337.0,242.5139,243.0562,242.276,243.0467,9337.0
2021-12-02 13:40:00,255.41,255.52,254.82,254.99,10234.0,243.0182,243.1228,242.4568,242.6186,10234.0
2021-12-02 13:50:00,255.0,255.92,254.79,255.84,37608.0,242.6281,243.5034,242.4283,243.4273,37608.0
2021-12-02 14:00:00,255.83,255.98,255.64,255.68,11408.0,243.4178,243.5605,243.237,243.2751,11408.0
2021-12-02 14:10:00,255.78,255.98,255.46,255.93,19779.0,243.3702,243.5605,243.0657,243.5129,19779.0
2021-12-02 14:20:00,255.85,256.13,255.7,256.09,6367.0,243.4368,243.7032,243.2941,243.6652,6367.0
2021-12-02 14:30:00,256.04,256.11,255.71,255.88,16283.0,243.6176,243.6842,243.3036,243.4654,16283.0
2021-12-02 14:40:00,255.96,255.96,255.46,255.46,9343.0,243.5415,243.5415,243.0657,243.0657,9343.0
2021-12-02 14:50:00,255.53,255.85,255.31,255.62,31727.0,243.1324,243.4368,242.923,243.218,31727.0
2021-12-02 15:00:00,255.67,256.03,255.64,255.88,102007.0,243.2656,243.6081,243.237,243.4654,102007.0
2021-12-02 15:10:00,255.88,255.88,255.26,255.4,9495.0,243.4654,243.4654,242.8755,243.0087,9495.0
2021-12-02 15:20:00,255.48,255.71,255.3,255.62,17038.0,243.0848,243.3036,242.9135,243.218,17038.0
2021-12-02 15:30:00,255.69,256.09,255.69,256.02,8396.0,243.2846,243.6652,243.2846,243.5986,8396.0
2021-12-02 15:40:00,255.98,256.36,255.67,256.09,40806.0,243.5605,243.9221,243.2656,243.6652,40806.0
2021-12-02 15:50:00,256.04,256.04,254.83,255.4,42285.0,243.6176,243.6176,242.4663,243.0087,42285.0
2021-12-03 09:30:00,256.26,257.09,255.84,255.85,12158.0,243.8269,244.6167,243.4273,243.4368,12158.0
2021-12-03 09:40:00,255.78,255.87,255.19,255.39,14434.0,243.3702,243.4559,242.8088,242.9991,14434.0
2021-12-03 09:50:00,254.98,255.03,253.91,254.11,6529.0,242.609,242.6566,241.591,241.7812,6529.0
2021-12-03 10:00:00,254.3,254.3,253.14,253.14,8632.0,241.962,241.962,240.8583,240.8583,8632.0
2021-12-03 10:10:00,253.0,254.05,253.0,254.0,20899.0,240.7251,241.7242,240.7251,241.6766,20899.0
2021-12-03 10:20:00,253.77,254.29,253.39,254.23,11565.0,241.4577,241.9525,241.0962,241.8954,11565.0
2021-12-03 10:30:00,254.09,254.09,252.9,253.17,80942.0,241.7622,241.7622,240.63,240.8869,80942.0
2021-12-03 10:40:00,253.3,253.3,251.95,252.0,18202.0,241.0105,241.0105,239.726,239.7736,18202.0
2021-12-03 10:50:00,252.02,252.59,252.0,252.3,6372.0,239.7926,240.335,239.7736,240.0591,6372.0
2021-12-03 11:00:00,252.06,252.49,251.55,251.71,18208.0,239.8307,240.2398,239.3455,239.4977,18208.0
2021-12-03 11:10:00,252.03,252.27,251.64,251.71,12965.0,239.8022,240.0305,239.4311,239.4977,12965.0
2021-12-03 11:20:00,251.56,252.69,251.56,252.63,5947.0,239.355,240.4301,239.355,240.3731,5947.0
2021-12-03 11:30:00,252.67,252.93,252.47,252.53,94665.0,240.4111,240.6585,240.2208,240.2779,94665.0
2021-12-03 11:40:00,252.48,252.65,251.68,251.86,23636.0,240.2303,240.3921,239.4691,239.6404,23636.0
2021-12-03 11:50:00,251.85,251.86,251.06,251.12,34571.0,239.6309,239.6404,238.8792,238.9363,34571.0
2021-12-03 12:00:00,251.15,251.43,250.9,251.4,15326.0,238.9649,239.2313,238.727,239.2027,15326.0
2021-12-03 12:10:00,251.47,251.98,251.3,251.94,13794.0,239.2693,239.7546,239.1076,239.7165,13794.0
2021-12-03 12:20:00,251.97,252.3,251.81,252.22,9312.0,239.7451,240.0591,239.5928,239.9829,9312.0
2021-12-03 12:30:00,252.18,252.53,251.49,252.53,7808.0,239.9449,240.2779,239.2884,240.2779,7808.0
2021-12-03 12:40:00,252.54,252.71,252.02,252.14,18976.0,240.2874,240.4492,239.7926,239.9068,18976.0
2021-12-03 12:50:00,252.28,252.44,251.74,251.99,17299.0,240.04,240.1923,239.5262,239.7641,17299.0
2021-12-03 13:00:00,251.7,252.25,251.69,252.25,8092.0,239.4882,240.0115,239.4787,240.0115,8092.0
2021-12-03 13:10:00,252.25,252.65,252.05,252.58,7533.0,240.0115,240.3921,239.8212,240.3255,7533.0
2021-12-03 13:20:00,252.54,252.75,252.13,252.14,6417.0,240.2874,240.4872,239.8973,239.9068,6417.0
2021-12-03 13:30:00,252.01,252.1,251.45,251.45,5612.0,239.7831,239.8688,239.2503,239.2503,5612.0
2021-12-03 13:40:00,251.55,251.7,251.15,251.31,16549.0,239.3455,239.4882,238.9649,239.1171,16549.0
2021-12-03 13:50:00,251.46,251.72,251.27,251.27,19832.0,239.2598,239.5072,239.079,239.079,19832.0
2021-12-03 14:00:00,251.27,251.64,251.02,251.25,6813.0,239.079,239.4311,238.8412,239.06,6813.0
2021-12-03 14:10:00,251.24,251.52,250.94,250.94,5376.0,239.0505,239.3169,238.765,238.765,5376.0
2021-12-03 14:20:00,250.76,251.72,250.74,251.47,6016.0,238.5938,239.5072,238.5748,239.2693,6016.0
2021-12-03 14:30:00,251.49,251.49,250.89,250.96,5124.0,239.2884,239.2884,238.7175,238.7841,5124.0
2021-12-03 14:40:00,250.9,251.41,250.9,251.26,11245.0,238.727,239.2122,238.727,239.0695,11245.0
2021-12-03 14:50:00,251.08,251.24,250.75,250.89,9068.0,238.8983,239.0505,238.5843,238.7175,9068.0
2021-12-03 15:00:00,250.83,251.28,250.39,250.48,28197.0,238.6604,239.0886,238.2417,238.3274,28197.0
2021-12-03 15:10:00,250.64,251.18,250.64,250.83,9208.0,238.4796,238.9934,238.4796,238.6604,9208.0
2021-12-03 15:20:00,250.91,251.96,250.91,251.84,16653.0,238.7365,239.7356,238.7365,239.6214,16653.0
2021-12-03 15:30:00,251.68,252.36,251.55,251.61,31577.0,239.4691,240.1162,239.3455,239.4025,31577.0
2021-12-03 15:40:00,251.79,251.79,250.92,251.24,17721.0,239.5738,239.5738,238.746,239.0505,17721.0
2021-12-03 15:50:00,251.36,253.0,251.32,252.9,42663.0,239.1647,240.7251,239.1266,240.63,42663.0
2021-12-06 09:30:00,254.23,254.39,252.64,252.95,12985.0,241.8954,242.0477,240.3826,240.6775,12985.0
2021-12-06 09:40:00,252.9,254.25,252.79,253.89,39838.0,240.63,241.9145,240.5253,241.5719,39838.0
2021-12-06 09:50:00,253.86,254.36,253.58,254.36,15353.0,241.5434,242.0191,241.277,242.0191,15353.0
2021-12-06 10:00:00,254.08,254.25,253.49,254.24,37400.0,241.7527,241.9145,241.1913,241.9049,37400.0
2021-12-06 10:10:00,254.15,255.44,254.14,255.21,9311.0,241.8193,243.0467,241.8098,242.8279,9311.0
2021-12-06 10:20:00,255.18,255.5,255.13,255.47,6398.0,242.7993,243.1038,242.7518,243.0753,6398.0
2021-12-06 10:30:00,255.62,255.62,254.97,255.25,4808.0,243.218,243.218,242.5995,242.8659,4808.0
2021-12-06 10:40:00,255.2,255.39,254.71,255.05,17442.0,242.8184,242.9991,242.3521,242.6756,17442.0
2021-12-06 10:50:00,255.03,255.47,254.67,255.41,14920.0,242.6566,243.0753,242.3141,243.0182,14920.0
2021-12-06 11:00:00,255.59,255.59,255.08,255.19,20768.0,243.1894,243.1894,242.7042,242.8088,20768.0
2021-12-06 11:10:00,255.2,255.2,254.55,255.0,7380.0,242.8184,242.8184,242.1999,242.6281,7380.0
2021-12-06 11:20:00,254.99,255.18,254.78,255.13,6650.0,242.6186,242.7993,242.4187,242.7518,6650.0
2021-12-06 11:30:00,255.1,255.36,254.87,255.23,8708.0,242.7232,242.9706,242.5044,242.8469,8708.0
2021-12-06 11:40:00,255.26,255.53,254.8,254.8,5643.0,242.8755,243.1324,242.4378,242.4378,5643.0
2021-12-06 11:50:00,254.92,255.03,254.79,254.96,2617.0,242.5519,242.6566,242.4283,242.59,2617.0
2021-12-06 12:00:00,255.02,255.18,255.0,255.18,8742.0,242.6471,242.7993,242.6281,242.7993,8742.0
2021-12-06 12:10:00,255.17,255.66,255.13,255.58,6571.0,242.7898,243.256,242.7518,243.1799,6571.0
2021-12-06 12:20:00,255.52,255.76,255.51,255.72,111460.0,243.1228,243.3512,243.1133,243.3131,111460.0
2021-12-06 12:30:00,255.7,255.91,255.68,255.73,48222.0,243.2941,243.4939,243.2751,243.3226,48222.0
2021-12-06 12:40:00,255.73,255.96,255.53,255.94,25161.0,243.3226,243.5415,243.1324,243.5225,25161.0
2021-12-06 12:50:00,255.9,256.22,255.86,256.18,23659.0,243.4844,243.7889,243.4463,243.7508,23659.0
2021-12-06 13:00:00,256.25,256.4,256.11,256.27,24385.0,243.8174,243.9601,243.6842,243.8365,24385.0
2021-12-06 13:10:00,256.29,256.38,256.15,256.28,22049.0,243.8555,243.9411,243.7223,243.846,22049.0
2021-12-06 13:20:00,256.25,256.85,256.1,256.69,14949.0,243.8174,244.3883,243.6747,244.2361,14949.0
2021-12-06 13:30:00,256.63,256.69,256.54,256.54,12940.0,244.179,244.2361,244.0934,244.0934,12940.0
2021-12-06 13:40:00,256.72,256.77,256.51,256.77,13925.0,244.2646,244.3122,244.0648,244.3122,13925.0
2021-12-06 13:50:00,256.72,256.79,256.63,256.67,13464.0,244.2646,244.3312,244.179,244.217,13464.0
2021-12-06 14:00:00,256.76,256.91,256.57,256.57,4184.0,244.3027,244.4454,244.1219,244.1219,4184.0
2021-12-06 14:10:00,256.66,256.85,256.66,256.75,7238.0,244.2075,244.3883,244.2075,244.2932,7238.0
2021-12-06 14:20:00,256.66,256.72,256.58,256.7,1843.0,244.2075,244.2646,244.1314,244.2456,1843.0
2021-12-06 14:30:00,256.68,256.77,256.58,256.61,7538.0,244.2266,244.3122,244.1314,244.16,7538.0
2021-12-06 14:40:00,256.52,256.52,255.97,256.01,16803.0,244.0743,244.0743,243.551,243.5891,16803.0
2021-12-06 14:50:00,256.02,256.03,255.83,255.83,5235.0,243.5986,243.6081,243.4178,243.4178,5235.0
2021-12-06 15:00:00,255.92,256.07,255.67,255.94,5572.0,243.5034,243.6462,243.2656,243.5225,5572.0
2021-12-06 15:10:00,255.96,256.27,255.83,256.22,7376.0,243.5415,243.8365,243.4178,243.7889,7376.0
2021-12-06 15:20:00,256.23,256.25,255.72,255.72,6605.0,243.7984,243.8174,243.3131,243.3131,6605.0
2021-12-06 15:30:00,255.95,256.09,255.73,255.96,14620.0,243.532,243.6652,243.3226,243.5415,14620.0
2021-12-06 15:40:00,255.91,256.13,255.62,255.88,37884.0,243.4939,243.7032,243.218,243.4654,37884.0
2021-12-06 15:50:00,255.83,256.23,255.67,255.86,35720.0,243.4178,243.7984,243.2656,243.4463,35720.0
2021-12-07 09:30:00,259.3,259.96,258.95,259.71,52623.0,246.7194,247.3474,246.3864,247.1096,52623.0
2021-12-07 09:40:00,259.67,260.42,259.67,260.41,9712.0,247.0715,247.7851,247.0715,247.7756,9712.0
2021-12-07 09:50:00,260.39,260.94,260.35,260.94,3392.0,247.7566,248.2799,247.7185,248.2799,3392.0
2021-12-07 10:00:00,260.94,261.02,260.79,261.02,15229.0,248.2799,248.356,248.1372,248.356,15229.0
2021-12-07 10:10:00,261.03,261.39,260.97,261.28,28180.0,248.3655,248.708,248.3084,248.6034,28180.0
2021-12-07 10:20:00,261.25,261.29,261.02,261.02,8496.0,248.5748,248.6129,248.356,248.356,8496.0
2021-12-07 10:30:00,261.05,261.35,261.05,261.28,2938.0,248.3845,248.67,248.3845,248.6034,2938.0
2021-12-07 10:40:00,261.32,261.6,261.3,261.49,34505.0,248.6414,248.9079,248.6224,248.8032,34505.0
2021-12-07 10:50:00,261.53,261.69,261.51,261.55,1997.0,248.8412,248.9935,248.8222,248.8603,1997.0
2021-12-07 11:00:00,261.57,261.79,261.57,261.71,8162.0,248.8793,249.0886,248.8793,249.0125,8162.0
2021-12-07 11:10:00,261.65,261.65,261.33,261.49,8295.0,248.9554,248.9554,248.651,248.8032,8295.0
2021-12-07 11:20:00,261.33,261.36,261.21,261.28,8551.0,248.651,248.6795,248.5368,248.6034,8551.0
2021-12-07 11:30:00,261.37,261.56,261.2,261.52,21355.0,248.689,248.8698,248.5273,248.8317,21355.0
2021-12-07 11:40:00,261.47,261.53,261.26,261.32,1970.0,248.7842,248.8412,248.5843,248.6414,1970.0
2021-12-07 11:50:00,261.29,261.37,261.25,261.3,1557.0,248.6129,248.689,248.5748,248.6224,1557.0
2021-12-07 12:00:00,261.24,261.45,261.24,261.29,6248.0,248.5653,248.7651,248.5653,248.6129,6248.0
2021-12-07 12:10:00,261.35,261.47,261.25,261.29,31799.0,248.67,248.7842,248.5748,248.6129,31799.0
2021-12-07 12:20:00,261.27,261.37,261.26,261.28,62622.0,248.5939,248.689,248.5843,248.6034,62622.0
2021-12-07 12:30:00,261.33,261.46,261.32,261.4,36297.0,248.651,248.7746,248.6414,248.7176,36297.0
2021-12-07 12:40:00,261.43,261.46,261.4,261.43,1755.0,248.7461,248.7746,248.7176,248.7461,1755.0
2021-12-07 12:50:00,261.47,261.62,261.47,261.61,5191.0,248.7842,248.9269,248.7842,248.9174,5191.0
2021-12-07 13:00:00,261.56,261.56,261.31,261.32,2068.0,248.8698,248.8698,248.6319,248.6414,2068.0
2021-12-07 13:10:00,261.31,261.35,261.19,261.35,4306.0,248.6319,248.67,248.5177,248.67,4306.0
2021-12-07 13:20:00,261.47,261.47,261.35,261.4,4709.0,248.7842,248.7842,248.67,248.7176,4709.0
2021-12-07 13:30:00,261.39,261.47,261.37,261.43,4746.0,248.708,248.7842,248.689,248.7461,4746.0
2021-12-07 13:40:00,261.44,261.57,261.44,261.48,5922.0,248.7556,248.8793,248.7556,248.7937,5922.0
2021-12-07 13:50:00,261.6,261.71,261.49,261.57,9858.0,248.9079,249.0125,248.8032,248.8793,9858.0
2021-12-07 14:00:00,261.53,261.53,261.33,261.42,10926.0,248.8412,248.8412,248.651,248.7366,10926.0
2021-12-07 14:10:00,261.44,261.49,261.38,261.4,10676.0,248.7556,248.8032,248.6985,248.7176,10676.0
2021-12-07 14:20:00,261.35,261.56,261.35,261.46,11846.0,248.67,248.8698,248.67,248.7746,11846.0
2021-12-07 14:30:00,261.4,261.44,261.17,261.25,5350.0,248.7176,248.7556,248.4987,248.5748,5350.0
2021-12-07 14:40:00,261.24,261.38,261.23,261.36,2128.0,248.5653,248.6985,248.5558,248.6795,2128.0
2021-12-07 14:50:00,261.34,261.49,261.3,261.3,5869.0,248.6605,248.8032,248.6224,248.6224,5869.0
2021-12-07 15:00:00,261.3,261.5,261.28,261.35,9935.0,248.6224,248.8127,248.6034,248.67,9935.0
2021-12-07 15:10:00,261.34,261.34,261.12,261.16,72830.0,248.6605,248.6605,248.4511,248.4892,72830.0
2021-12-07 15:20:00,261.14,261.23,260.8,260.81,126833.0,248.4702,248.5558,248.1467,248.1562,126833.0
2021-12-07 15:30:00,260.78,260.93,260.53,260.54,43557.0,248.1276,248.2704,247.8898,247.8993,43557.0
2021-12-07 15:40:00,260.54,260.78,260.5,260.61,33759.0,247.8993,248.1276,247.8612,247.9659,33759.0
2021-12-07 15:50:00,260.53,261.26,260.21,261.21,71133.0,247.8898,248.5843,247.5853,248.5368,71133.0
2021-12-08 09:30:00,261.72,261.72,260.92,260.92,9764.0,249.022,249.022,248.2608,248.2608,9764.0
2021-12-08 09:40:00,260.9,261.59,260.86,261.59,7365.0,248.2418,248.8983,248.2038,248.8983,7365.0
2021-12-08 09:50:00,261.82,261.99,261.21,261.45,11182.0,249.1172,249.2789,248.5368,248.7651,11182.0
2021-12-08 10:00:00,261.35,261.54,261.07,261.09,3928.0,248.67,248.8508,248.4036,248.4226,3928.0
2021-12-08 10:10:00,261.24,261.47,261.21,261.42,6271.0,248.5653,248.7842,248.5368,248.7366,6271.0
2021-12-08 10:20:00,261.37,261.69,260.96,261.03,125344.0,248.689,248.9935,248.2989,248.3655,125344.0
2021-12-08 10:30:00,261.14,261.41,261.0,261.16,41489.0,248.4702,248.7271,248.337,248.4892,41489.0
2021-12-08 10:40:00,261.1,261.27,260.86,261.1,42745.0,248.4321,248.5939,248.2038,248.4321,42745.0
2021-12-08 10:50:00,261.11,261.11,260.82,260.93,16400.0,248.4416,248.4416,248.1657,248.2704,16400.0
2021-12-08 11:00:00,260.86,261.05,260.78,261.03,6551.0,248.2038,248.3845,248.1276,248.3655,6551.0
2021-12-08 11:10:00,261.05,261.25,261.01,261.17,6886.0,248.3845,248.5748,248.3465,248.4987,6886.0
2021-12-08 11:20:00,261.13,261.38,261.05,261.38,7607.0,248.4607,248.6985,248.3845,248.6985,7607.0
2021-12-08 11:30:00,261.41,261.52,261.16,261.26,9085.0,248.7271,248.8317,248.4892,248.5843,9085.0
2021-12-08 11:40:00,261.26,261.52,261.24,261.5,4460.0,248.5843,248.8317,248.5653,248.8127,4460.0
2021-12-08 11:50:00,261.56,261.65,261.42,261.5,6655.0,248.8698,248.9554,248.7366,248.8127,6655.0
2021-12-08 12:00:00,261.46,261.58,261.4,261.55,4461.0,248.7746,248.8888,248.7176,248.8603,4461.0
2021-12-08 12:10:00,261.56,261.6,261.43,261.44,6637.0,248.8698,248.9079,248.7461,248.7556,6637.0
2021-12-08 12:20:00,261.4,261.46,261.23,261.41,4579.0,248.7176,248.7746,248.5558,248.7271,4579.0
2021-12-08 12:30:00,261.43,261.5,261.39,261.49,16876.0,248.7461,248.8127,248.708,248.8032,16876.0
2021-12-08 12:40:00,261.56,261.76,261.56,261.64,3900.0,248.8698,249.0601,248.8698,248.9459,3900.0
2021-12-08 12:50:00,261.65,261.76,261.63,261.67,4487.0,248.9554,249.0601,248.9364,248.9745,4487.0
2021-12-08 13:00:00,261.62,261.71,261.59,261.7,5035.0,248.9269,249.0125,248.8983,249.003,5035.0
2021-12-08 13:10:00,261.71,261.85,261.61,261.83,5513.0,249.0125,249.1457,248.9174,249.1267,5513.0
2021-12-08 13:20:00,261.82,261.83,261.74,261.82,3351.0,249.1172,249.1267,249.0411,249.1172,3351.0
2021-12-08 13:30:00,261.81,261.91,261.75,261.84,5300.0,249.1077,249.2028,249.0506,249.1362,5300.0
2021-12-08 13:40:00,261.98,262.1,261.96,262.05,3644.0,249.2694,249.3836,249.2504,249.336,3644.0
2021-12-08 13:50:00,262.02,262.05,261.82,261.83,25323.0,249.3075,249.336,249.1172,249.1267,25323.0
2021-12-08 14:00:00,261.86,262.0,261.79,261.84,14032.0,249.1552,249.2884,249.0886,249.1362,14032.0
2021-12-08 14:10:00,261.83,261.84,261.56,261.73,21612.0,249.1267,249.1362,248.8698,249.0315,21612.0
2021-12-08 14:20:00,261.71,261.91,261.64,261.88,23980.0,249.0125,249.2028,248.9459,249.1743,23980.0
2021-12-08 14:30:00,261.92,261.93,261.75,261.8,16725.0,249.2123,249.2218,249.0506,249.0981,16725.0
2021-12-08 14:40:00,261.81,261.93,261.75,261.88,16267.0,249.1077,249.2218,249.0506,249.1743,16267.0
2021-12-08 14:50:00,261.81,262.09,261.81,262.05,10048.0,249.1077,249.3741,249.1077,249.336,10048.0
2021-12-08 15:00:00,262.06,262.13,261.95,261.98,16348.0,249.3455,249.4121,249.2409,249.2694,16348.0
2021-12-08 15:10:00,262.03,262.12,262.01,262.04,9798.0,249.317,249.4026,249.298,249.3265,9798.0
2021-12-08 15:20:00,262.04,262.29,262.03,262.25,7805.0,249.3265,249.5644,249.317,249.5263,7805.0
2021-12-08 15:30:00,262.23,262.33,262.14,262.14,9463.0,249.5073,249.6024,249.4217,249.4217,9463.0
2021-12-08 15:40:00,262.16,262.25,262.06,262.21,26226.0,249.4407,249.5263,249.3455,249.4883,26226.0
2021-12-08 15:50:00,262.23,262.53,262.22,262.23,68865.0,249.5073,249.7927,249.4978,249.5073,68865.0
2021-12-09 09:30:00,261.35,261.96,261.35,261.96,12575.0,248.67,249.2504,248.67,249.2504,12575.0
2021-12-09 09:40:00,261.98,261.98,261.69,261.69,14306.0,249.2694,249.2694,248.9935,248.9935,14306.0
2021-12-09 09:50:00,261.56,261.56,261.22,261.41,1672.0,248.8698,248.8698,248.5463,248.7271,1672.0
2021-12-09 10:00:00,261.6,261.75,261.42,261.52,13549.0,248.9079,249.0506,248.7366,248.8317,13549.0
2021-12-09 10:10:00,261.54,261.64,261.44,261.49,3790.0,248.8508,248.9459,248.7556,248.8032,3790.0
2021-12-09 10:20:00,261.65,261.65,260.96,260.96,2802.0,248.9554,248.9554,248.2989,248.2989,2802.0
2021-12-09 10:30:00,261.1,261.1,260.67,260.67,7717.0,248.4321,248.4321,248.023,248.023,7717.0
2021-12-09 10:40:00,260.83,261.29,260.83,261.23,93228.0,248.1752,248.6129,248.1752,248.5558,93228.0
2021-12-09 10:50:00,261.27,261.32,261.1,261.26,35377.0,248.5939,248.6414,248.4321,248.5843,35377.0
2021-12-09 11:00:00,261.15,261.3,261.1,261.24,18923.0,248.4797,248.6224,248.4321,248.5653,18923.0
2021-12-09 11:10:00,261.29,261.29,260.93,261.03,3872.0,248.6129,248.6129,248.2704,248.3655,3872.0
2021-12-09 11:20:00,261.07,261.53,261.07,261.52,6720.0,248.4036,248.8412,248.4036,248.8317,6720.0
2021-12-09 11:30:00,261.62,261.65,261.37,261.43,5613.0,248.9269,248.9554,248.689,248.7461,5613.0
2021-12-09 11:40:00,261.44,261.45,261.18,261.2,3611.0,248.7556,248.7651,248.5082,248.5273,3611.0
2021-12-09 11:50:00,261.13,261.28,261.08,261.2,82127.0,248.4607,248.6034,248.4131,248.5273,82127.0
2021-12-09 12:00:00,261.17,261.28,260.95,261.09,8422.0,248.4987,248.6034,248.2894,248.4226,8422.0
2021-12-09 12:10:00,261.07,261.22,261.07,261.09,3360.0,248.4036,248.5463,248.4036,248.4226,3360.0
2021-12-09 12:20:00,261.11,261.33,261.1,261.22,15982.0,248.4416,248.651,248.4321,248.5463,15982.0
2021-12-09 12:30:00,261.2,261.46,261.17,261.45,24430.0,248.5273,248.7746,248.4987,248.7651,24430.0
2021-12-09 12:40:00,261.43,261.59,261.39,261.59,8506.0,248.7461,248.8983,248.708,248.8983,8506.0
2021-12-09 12:50:00,261.59,261.67,261.53,261.66,8371.0,248.8983,248.9745,248.8412,248.9649,8371.0
2021-12-09 13:00:00,261.61,261.61,261.4,261.48,12705.0,248.9174,248.9174,248.7176,248.7937,12705.0
2021-12-09 13:10:00,261.47,261.61,261.45,261.59,6103.0,248.7842,248.9174,248.7651,248.8983,6103.0
2021-12-09 13:20:00,261.5,261.52,261.37,261.4,3661.0,248.8127,248.8317,248.689,248.7176,3661.0
2021-12-09 13:30:00,261.38,261.67,261.38,261.64,3013.0,248.6985,248.9745,248.6985,248.9459,3013.0
2021-12-09 13:40:00,261.6,261.6,261.08,261.11,2673.0,248.9079,248.9079,248.4131,248.4416,2673.0
2021-12-09 13:50:00,261.05,261.37,261.03,261.34,3093.0,248.3845,248.689,248.3655,248.6605,3093.0
2021-12-09 14:00:00,261.33,261.38,261.26,261.29,4523.0,248.651,248.6985,248.5843,248.6129,4523.0
2021-12-09 14:10:00,261.34,261.34,261.13,261.29,3150.0,248.6605,248.6605,248.4607,248.6129,3150.0
2021-12-09 14:20:00,261.31,261.44,261.08,261.08,19068.0,248.6319,248.7556,248.4131,248.4131,19068.0
2021-12-09 14:30:00,261.11,261.16,260.97,261.04,48460.0,248.4416,248.4892,248.3084,248.375,48460.0
2021-12-09 14:40:00,261.06,261.07,260.87,260.93,21350.0,248.3941,248.4036,248.2133,248.2704,21350.0
2021-12-09 14:50:00,260.93,260.95,260.59,260.74,13484.0,248.2704,248.2894,247.9469,248.0896,13484.0
2021-12-09 15:00:00,260.71,261.0,260.43,260.43,16597.0,248.061,248.337,247.7946,247.7946,16597.0
2021-12-09 15:10:00,260.46,260.56,260.26,260.38,3324.0,247.8232,247.9183,247.6329,247.747,3324.0
2021-12-09 15:20:00,260.39,260.41,260.09,260.33,16810.0,247.7566,247.7756,247.4711,247.6995,16810.0
2021-12-09 15:30:00,260.36,260.59,260.34,260.52,3867.0,247.728,247.9469,247.709,247.8803,3867.0
2021-12-09 15:40:00,260.46,260.78,260.46,260.71,7928.0,247.8232,248.1276,247.8232,248.061,7928.0
2021-12-09 15:50:00,260.6,260.74,260.01,260.03,64998.0,247.9564,248.0896,247.395,247.414,64998.0
2021-12-10 09:30:00,261.71,262.24,261.56,262.24,9557.0,249.0125,249.5168,248.8698,249.5168,9557.0
2021-12-10 09:40:00,261.97,261.97,261.19,261.29,26659.0,249.2599,249.2599,248.5177,248.6129,26659.0
2021-12-10 09:50:00,261.15,261.45,260.95,261.07,3751.0,248.4797,248.7651,248.2894,248.4036,3751.0
2021-12-10 10:00:00,261.15,261.39,260.99,261.02,4221.0,248.4797,248.708,248.3274,248.356,4221.0
2021-12-10 10:10:00,261.25,261.76,261.08,261.76,5773.0,248.5748,249.0601,248.4131,249.0601,5773.0
2021-12-10 10:20:00,261.7,261.74,261.47,261.5,3457.0,249.003,249.0411,248.7842,248.8127,3457.0
2021-12-10 10:30:00,261.57,261.57,260.65,260.84,6473.0,248.8793,248.8793,248.0039,248.1847,6473.0
2021-12-10 10:40:00,260.85,260.94,260.49,260.5,14458.0,248.1942,248.2799,247.8517,247.8612,14458.0
2021-12-10 10:50:00,260.48,260.77,260.48,260.74,6836.0,247.8422,248.1181,247.8422,248.0896,6836.0
2021-12-10 11:00:00,260.76,260.85,259.93,260.1,146618.0,248.1086,248.1942,247.3189,247.4806,146618.0
2021-12-10 11:10:00,260.08,260.46,259.99,260.42,14347.0,247.4616,247.8232,247.376,247.7851,14347.0
2021-12-10 11:20:00,260.33,260.65,260.31,260.64,19869.0,247.6995,248.0039,247.6804,247.9944,19869.0
2021-12-10 11:30:00,260.68,260.71,260.46,260.71,8874.0,248.0325,248.061,247.8232,248.061,8874.0
2021-12-10 11:40:00,260.68,261.18,260.6,261.07,6039.0,248.0325,248.5082,247.9564,248.4036,6039.0
2021-12-10 11:50:00,261.18,261.28,260.93,261.07,18083.0,248.5082,248.6034,248.2704,248.4036,18083.0
2021-12-10 12:00:00,261.12,261.26,260.93,261.13,145315.0,248.4511,248.5843,248.2704,248.4607,145315.0
2021-12-10 12:10:00,261.14,261.25,260.95,260.95,8785.0,248.4702,248.5748,248.2894,248.2894,8785.0
2021-12-10 12:20:00,261.05,261.21,260.94,261.07,6882.0,248.3845,248.5368,248.2799,248.4036,6882.0
2021-12-10 12:30:00,261.04,261.06,260.72,260.72,7483.0,248.375,248.3941,248.0705,248.0705,7483.0
2021-12-10 12:40:00,260.75,261.02,260.7,261.02,4456.0,248.0991,248.356,248.0515,248.356,4456.0
2021-12-10 12:50:00,261.05,261.19,261.03,261.19,9268.0,248.3845,248.5177,248.3655,248.5177,9268.0
2021-12-10 13:00:00,261.21,261.49,261.09,261.42,8866.0,248.5368,248.8032,248.4226,248.7366,8866.0
2021-12-10 13:10:00,261.44,261.47,261.3,261.41,16178.0,248.7556,248.7842,248.6224,248.7271,16178.0
2021-12-10 13:20:00,261.41,261.41,261.26,261.34,11569.0,248.7271,248.7271,248.5843,248.6605,11569.0
2021-12-10 13:30:00,261.27,261.37,261.12,261.21,10736.0,248.5939,248.689,248.4511,248.5368,10736.0
2021-12-10 13:40:00,261.24,261.24,261.1,261.13,5017.0,248.5653,248.5653,248.4321,248.4607,5017.0
2021-12-10 13:50:00,261.13,261.36,261.13,261.32,8592.0,248.4607,248.6795,248.4607,248.6414,8592.0
2021-12-10 14:00:00,261.35,261.37,261.2,261.2,8784.0,248.67,248.689,248.5273,248.5273,8784.0
2021-12-10 14:10:00,261.22,261.4,261.21,261.39,5513.0,248.5463,248.7176,248.5368,248.708,5513.0
2021-12-10 14:20:00,261.45,261.45,261.3,261.41,8632.0,248.7651,248.7651,248.6224,248.7271,8632.0
2021-12-10 14:30:00,261.45,261.48,261.15,261.26,32495.0,248.7651,248.7937,248.4797,248.5843,32495.0
2021-12-10 14:40:00,261.28,261.32,261.2,261.2,4881.0,248.6034,248.6414,248.5273,248.5273,4881.0
2021-12-10 14:50:00,261.2,261.22,260.88,260.88,12066.0,248.5273,248.5463,248.2228,248.2228,12066.0
2021-12-10 15:00:00,260.97,261.13,260.82,261.08,13797.0,248.3084,248.4607,248.1657,248.4131,13797.0
2021-12-10 15:10:00,261.07,261.21,261.05,261.16,5986.0,248.4036,248.5368,248.3845,248.4892,5986.0
2021-12-10 15:20:00,261.28,261.45,261.28,261.39,17728.0,248.6034,248.7651,248.6034,248.708,17728.0
2021-12-10 15:30:00,261.41,261.68,261.4,261.59,10243.0,248.7271,248.984,248.7176,248.8983,10243.0
2021-12-10 15:40:00,261.65,261.85,261.64,261.81,12350.0,248.9554,249.1457,248.9459,249.1077,12350.0
2021-12-10 15:50:00,261.84,262.19,261.84,262.13,51041.0,249.1362,249.4692,249.1362,249.4121,51041.0
2021-12-13 09:30:00,261.02,261.16,260.47,260.61,9869.0,249.1042,249.2379,248.5794,248.713,9869.0
2021-12-13 09:40:00,260.52,261.05,260.48,260.5,17643.0,248.6271,249.1329,248.5889,248.608,17643.0
2021-12-13 09:50:00,260.36,260.62,260.01,260.37,39985.0,248.4744,248.7225,248.1404,248.4839,39985.0
2021-12-13 10:00:00,260.23,260.42,260.15,260.42,9660.0,248.3503,248.5316,248.274,248.5316,9660.0
2021-12-13 10:10:00,260.24,260.62,260.24,260.4,3041.0,248.3599,248.7225,248.3599,248.5126,3041.0
2021-12-13 10:20:00,260.37,260.37,259.48,259.56,4954.0,248.4839,248.4839,247.6346,247.7109,4954.0
2021-12-13 10:30:00,259.68,259.92,259.39,259.64,11190.0,247.8254,248.0545,247.5487,247.7872,11190.0
2021-12-13 10:40:00,259.63,260.0,259.56,259.95,13977.0,247.7777,248.1308,247.7109,248.0831,13977.0
2021-12-13 10:50:00,259.97,260.04,259.57,259.62,4715.0,248.1022,248.169,247.7204,247.7682,4715.0
2021-12-13 11:00:00,259.67,259.77,259.33,259.59,10401.0,247.8159,247.9113,247.4914,247.7395,10401.0
2021-12-13 11:10:00,259.67,259.67,259.2,259.2,23899.0,247.8159,247.8159,247.3673,247.3673,23899.0
2021-12-13 11:20:00,259.22,259.29,259.08,259.18,17710.0,247.3864,247.4532,247.2528,247.3482,17710.0
2021-12-13 11:30:00,259.23,259.41,259.08,259.24,7901.0,247.396,247.5677,247.2528,247.4055,7901.0
2021-12-13 11:40:00,259.33,259.41,259.14,259.14,6958.0,247.4914,247.5677,247.3101,247.3101,6958.0
2021-12-13 11:50:00,259.14,259.23,258.95,259.22,4942.0,247.3101,247.396,247.1287,247.3864,4942.0
2021-12-13 12:00:00,259.24,259.5,258.99,259.5,5956.0,247.4055,247.6536,247.1669,247.6536,5956.0
2021-12-13 12:10:00,259.51,259.66,259.46,259.47,5825.0,247.6632,247.8063,247.6155,247.625,5825.0
2021-12-13 12:20:00,259.45,259.65,259.45,259.62,7637.0,247.6059,247.7968,247.6059,247.7682,7637.0
2021-12-13 12:30:00,259.64,259.73,259.59,259.73,11278.0,247.7872,247.8731,247.7395,247.8731,11278.0
2021-12-13 12:40:00,259.73,259.73,259.46,259.47,6650.0,247.8731,247.8731,247.6155,247.625,6650.0
2021-12-13 12:50:00,259.51,259.51,259.33,259.44,6862.0,247.6632,247.6632,247.4914,247.5964,6862.0
2021-12-13 13:00:00,259.42,259.66,259.35,259.48,4350.0,247.5773,247.8063,247.5105,247.6346,4350.0
2021-12-13 13:10:00,259.48,259.52,259.34,259.51,582759.0,247.6346,247.6727,247.5009,247.6632,582759.0
2021-12-13 13:20:00,259.54,259.54,259.38,259.41,17074.0,247.6918,247.6918,247.5391,247.5677,17074.0
2021-12-13 13:30:00,259.46,259.47,259.19,259.24,14372.0,247.6155,247.625,247.3578,247.4055,14372.0
2021-12-13 13:40:00,259.25,259.52,259.25,259.39,6292.0,247.4151,247.6727,247.4151,247.5487,6292.0
2021-12-13 13:50:00,259.46,259.65,259.4,259.62,8656.0,247.6155,247.7968,247.5582,247.7682,8656.0
2021-12-13 14:00:00,259.6,259.65,259.41,259.64,5476.0,247.7491,247.7968,247.5677,247.7872,5476.0
2021-12-13 14:10:00,259.67,259.75,259.63,259.7,10439.0,247.8159,247.8922,247.7777,247.8445,10439.0
2021-12-13 14:20:00,259.72,259.96,259.66,259.71,15656.0,247.8636,248.0926,247.8063,247.8541,15656.0
2021-12-13 14:30:00,259.77,259.8,259.63,259.72,7969.0,247.9113,247.9399,247.7777,247.8636,7969.0
2021-12-13 14:40:00,259.76,259.78,259.64,259.67,6237.0,247.9018,247.9209,247.7872,247.8159,6237.0
2021-12-13 14:50:00,259.72,259.91,259.67,259.9,15293.0,247.8636,248.0449,247.8159,248.0354,15293.0
2021-12-13 15:00:00,259.91,260.13,259.81,259.84,19507.0,248.0449,248.2549,247.9495,247.9781,19507.0
2021-12-13 15:10:00,259.8,260.08,259.8,259.87,31393.0,247.9399,248.2072,247.9399,248.0067,31393.0
2021-12-13 15:20:00,259.89,259.97,259.75,259.76,11255.0,248.0258,248.1022,247.8922,247.9018,11255.0
2021-12-13 15:30:00,259.73,260.13,259.73,259.97,21436.0,247.8731,248.2549,247.8731,248.1022,21436.0
2021-12-13 15:40:00,259.95,260.08,259.69,259.7,20723.0,248.0831,248.2072,247.835,247.8445,20723.0
2021-12-13 15:50:00,259.69,259.69,258.86,258.94,115138.0,247.835,247.835,247.0429,247.1192,115138.0
2021-12-14 09:30:00,256.79,257.8,256.73,257.66,26589.0,245.0674,246.0312,245.0101,245.8976,26589.0
2021-12-14 09:40:00,257.69,258.33,257.67,257.97,10506.0,245.9263,246.5371,245.9072,246.1935,10506.0
2021-12-14 09:50:00,258.01,258.18,257.81,257.81,2939.0,246.2317,246.3939,246.0408,246.0408,2939.0
2021-12-14 10:00:00,257.66,257.91,257.39,257.55,9807.0,245.8976,246.1362,245.64,245.7927,9807.0
2021-12-14 10:10:00,257.53,257.58,257.13,257.36,24551.0,245.7736,245.8213,245.3918,245.6113,24551.0
2021-12-14 10:20:00,257.22,258.0,257.22,257.82,5077.0,245.4777,246.2221,245.4777,246.0503,5077.0
2021-12-14 10:30:00,257.77,257.87,257.28,257.28,9875.0,246.0026,246.098,245.535,245.535,9875.0
2021-12-14 10:40:00,257.34,257.34,256.53,256.63,41738.0,245.5922,245.5922,244.8192,244.9147,41738.0
2021-12-14 10:50:00,256.63,256.64,256.01,256.29,62460.0,244.9147,244.9242,244.323,244.5902,62460.0
2021-12-14 11:00:00,256.19,256.44,255.93,256.28,20097.0,244.4947,244.7333,244.2466,244.5806,20097.0
2021-12-14 11:10:00,256.22,256.42,256.01,256.26,6477.0,244.5234,244.7142,244.323,244.5615,6477.0
2021-12-14 11:20:00,256.23,256.5,256.14,256.5,32128.0,244.5329,244.7906,244.447,244.7906,32128.0
2021-12-14 11:30:00,256.45,256.45,256.07,256.11,5489.0,244.7429,244.7429,244.3802,244.4184,5489.0
2021-12-14 11:40:00,256.08,256.25,256.08,256.17,9881.0,244.3898,244.552,244.3898,244.4757,9881.0
2021-12-14 11:50:00,256.14,256.25,255.74,255.92,12240.0,244.447,244.552,244.0653,244.2371,12240.0
2021-12-14 12:00:00,255.87,255.96,255.57,255.89,22657.0,244.1894,244.2752,243.903,244.2084,22657.0
2021-12-14 12:10:00,255.93,255.96,255.55,255.72,17092.0,244.2466,244.2752,243.884,244.0462,17092.0
2021-12-14 12:20:00,255.65,255.97,255.63,255.93,10623.0,243.9794,244.2848,243.9603,244.2466,10623.0
2021-12-14 12:30:00,255.95,256.0,255.67,255.67,12789.0,244.2657,244.3134,243.9985,243.9985,12789.0
2021-12-14 12:40:00,255.7,255.7,255.46,255.5,4582.0,244.0271,244.0271,243.7981,243.8362,4582.0
2021-12-14 12:50:00,255.49,255.65,255.48,255.57,16522.0,243.8267,243.9794,243.8172,243.903,16522.0
2021-12-14 13:00:00,255.57,255.99,255.52,255.94,9052.0,243.903,244.3039,243.8553,244.2562,9052.0
2021-12-14 13:10:00,255.96,255.98,255.8,255.85,15827.0,244.2752,244.2943,244.1225,244.1703,15827.0
2021-12-14 13:20:00,255.88,256.05,255.77,256.02,23881.0,244.1989,244.3611,244.0939,244.3325,23881.0
2021-12-14 13:30:00,255.98,255.98,255.77,255.84,8946.0,244.2943,244.2943,244.0939,244.1607,8946.0
2021-12-14 13:40:00,255.82,255.82,255.63,255.65,5377.0,244.1416,244.1416,243.9603,243.9794,5377.0
2021-12-14 13:50:00,255.64,255.71,255.46,255.54,23636.0,243.9699,244.0367,243.7981,243.8744,23636.0
2021-12-14 14:00:00,255.54,255.93,255.48,255.93,12613.0,243.8744,244.2466,243.8172,244.2466,12613.0
2021-12-14 14:10:00,256.24,256.41,256.19,256.29,6881.0,244.5425,244.7047,244.4947,244.5902,6881.0
2021-12-14 14:20:00,256.35,256.47,256.16,256.29,7163.0,244.6474,244.762,244.4661,244.5902,7163.0
2021-12-14 14:30:00,256.3,256.54,256.23,256.39,27307.0,244.5997,244.8288,244.5329,244.6856,27307.0
2021-12-14 14:40:00,256.52,256.68,256.39,256.48,19106.0,244.8097,244.9624,244.6856,244.7715,19106.0
2021-12-14 14:50:00,256.48,256.63,256.36,256.6,11817.0,244.7715,244.9147,244.657,244.886,11817.0
2021-12-14 15:00:00,256.58,257.11,256.56,257.11,24264.0,244.8669,245.3727,244.8479,245.3727,24264.0
2021-12-14 15:10:00,257.13,257.24,256.94,257.2,21457.0,245.3918,245.4968,245.2105,245.4586,21457.0
2021-12-14 15:20:00,257.19,257.46,257.06,257.45,15063.0,245.4491,245.7068,245.325,245.6972,15063.0
2021-12-14 15:30:00,257.45,257.73,257.35,257.4,21571.0,245.6972,245.9644,245.6018,245.6495,21571.0
2021-12-14 15:40:00,257.37,257.43,256.83,256.88,36174.0,245.6209,245.6781,245.1055,245.1532,36174.0
2021-12-14 15:50:00,256.83,257.19,256.58,257.04,87568.0,245.1055,245.4491,244.8669,245.3059,87568.0
2021-12-15 09:30:00,257.14,257.15,256.73,256.73,14749.0,245.4014,245.4109,245.0101,245.0101,14749.0
2021-12-15 09:40:00,256.69,256.69,256.07,256.07,3803.0,244.9719,244.9719,244.3802,244.3802,3803.0
2021-12-15 09:50:00,256.09,256.25,255.9,255.96,8721.0,244.3993,244.552,244.218,244.2752,8721.0
2021-12-15 10:00:00,256.03,256.29,255.79,256.09,6490.0,244.342,244.5902,244.113,244.3993,6490.0
2021-12-15 10:10:00,256.19,256.24,255.96,256.03,6100.0,244.4947,244.5425,244.2752,244.342,6100.0
2021-12-15 10:20:00,256.05,256.31,256.05,256.11,12630.0,244.3611,244.6093,244.3611,244.4184,12630.0
2021-12-15 10:30:00,256.13,256.71,256.13,256.7,2939.0,244.4375,244.991,244.4375,244.9815,2939.0
2021-12-15 10:40:00,256.73,256.76,256.34,256.34,3911.0,245.0101,245.0387,244.6379,244.6379,3911.0
2021-12-15 10:50:00,256.27,256.34,256.09,256.13,5781.0,244.5711,244.6379,244.3993,244.4375,5781.0
2021-12-15 11:00:00,256.07,256.36,256.07,256.08,4895.0,244.3802,244.657,244.3802,244.3898,4895.0
2021-12-15 11:10:00,256.07,256.11,255.78,255.78,10327.0,244.3802,244.4184,244.1035,244.1035,10327.0
2021-12-15 11:20:00,255.78,256.08,255.77,255.91,6102.0,244.1035,244.3898,244.0939,244.2275,6102.0
2021-12-15 11:30:00,255.91,255.92,255.55,255.68,6773.0,244.2275,244.2371,243.884,244.008,6773.0
2021-12-15 11:40:00,255.54,255.77,255.46,255.77,13001.0,243.8744,244.0939,243.7981,244.0939,13001.0
2021-12-15 11:50:00,255.82,255.95,255.7,255.83,4963.0,244.1416,244.2657,244.0271,244.1512,4963.0
2021-12-15 12:00:00,255.82,256.01,255.74,255.77,3763.0,244.1416,244.323,244.0653,244.0939,3763.0
2021-12-15 12:10:00,255.8,255.84,255.56,255.56,12988.0,244.1225,244.1607,243.8935,243.8935,12988.0
2021-12-15 12:20:00,255.6,256.19,255.55,256.18,14592.0,243.9317,244.4947,243.884,244.4852,14592.0
2021-12-15 12:30:00,256.1,256.28,256.1,256.14,3248.0,244.4089,244.5806,244.4089,244.447,3248.0
2021-12-15 12:40:00,256.1,256.11,255.93,256.08,10187.0,244.4089,244.4184,244.2466,244.3898,10187.0
2021-12-15 12:50:00,256.03,256.29,256.03,256.25,16029.0,244.342,244.5902,244.342,244.552,16029.0
2021-12-15 13:00:00,256.26,256.39,256.16,256.39,15579.0,244.5615,244.6856,244.4661,244.6856,15579.0
2021-12-15 13:10:00,256.31,256.35,256.17,256.31,15171.0,244.6093,244.6474,244.4757,244.6093,15171.0
2021-12-15 13:20:00,256.31,256.31,256.19,256.26,8435.0,244.6093,244.6093,244.4947,244.5615,8435.0
2021-12-15 13:30:00,256.28,256.49,256.28,256.37,22476.0,244.5806,244.781,244.5806,244.6665,22476.0
2021-12-15 13:40:00,256.35,256.52,256.29,256.36,6532.0,244.6474,244.8097,244.5902,244.657,6532.0
2021-12-15 13:50:00,256.4,256.69,256.22,256.68,5222.0,244.6952,244.9719,244.5234,244.9624,5222.0
2021-12-15 14:00:00,256.55,257.87,255.64,257.6,26876.0,244.8383,246.098,243.9699,245.8404,26876.0
2021-12-15 14:10:00,257.65,258.24,257.61,258.17,8011.0,245.8881,246.4512,245.8499,246.3844,8011.0
2021-12-15 14:20:00,258.15,258.15,256.89,257.17,16152.0,246.3653,246.3653,245.1628,245.43,16152.0
2021-12-15 14:30:00,257.18,257.93,257.05,257.83,16861.0,245.4395,246.1553,245.3155,246.0599,16861.0
2021-12-15 14:40:00,257.72,258.14,257.47,257.75,17030.0,245.9549,246.3557,245.7163,245.9835,17030.0
2021-12-15 14:50:00,257.64,258.37,257.49,257.78,24964.0,245.8785,246.5752,245.7354,246.0122,24964.0
2021-12-15 15:00:00,257.86,259.16,257.76,259.15,19285.0,246.0885,247.3292,245.9931,247.3196,19285.0
2021-12-15 15:10:00,259.02,260.21,259.0,260.15,41307.0,247.1956,248.3312,247.1765,248.274,41307.0
2021-12-15 15:20:00,260.15,260.6,260.15,260.5,10087.0,248.274,248.7034,248.274,248.608,10087.0
2021-12-15 15:30:00,260.55,260.89,260.34,260.85,10591.0,248.6557,248.9802,248.4553,248.942,10591.0
2021-12-15 15:40:00,260.91,260.97,259.75,259.77,42219.0,248.9993,249.0565,247.8922,247.9113,42219.0
2021-12-15 15:50:00,259.92,261.2,259.89,261.02,39112.0,248.0545,249.276,248.0258,249.1042,39112.0
2021-12-16 09:30:00,262.05,262.36,261.57,261.65,22193.0,250.0872,250.3831,249.6291,249.7055,22193.0
2021-12-16 09:40:00,261.34,262.0,261.28,262.0,6528.0,249.4096,250.0395,249.3524,250.0395,6528.0
2021-12-16 09:50:00,262.12,262.12,261.39,261.44,3694.0,250.154,250.154,249.4574,249.5051,3694.0
2021-12-16 10:00:00,261.3,261.42,260.6,260.87,6228.0,249.3715,249.486,248.7034,248.9611,6228.0
2021-12-16 10:10:00,260.6,261.3,260.6,261.3,6619.0,248.7034,249.3715,248.7034,249.3715,6619.0
2021-12-16 10:20:00,261.24,261.8,261.19,261.8,7077.0,249.3142,249.8486,249.2665,249.8486,7077.0
2021-12-16 10:30:00,261.8,261.96,261.58,261.58,9009.0,249.8486,250.0013,249.6387,249.6387,9009.0
2021-12-16 10:40:00,261.47,261.82,261.4,261.71,17283.0,249.5337,249.8677,249.4669,249.7628,17283.0
2021-12-16 10:50:00,261.73,261.8,261.36,261.54,5545.0,249.7818,249.8486,249.4287,249.6005,5545.0
2021-12-16 11:00:00,261.5,261.53,260.55,260.76,22531.0,249.5623,249.591,248.6557,248.8561,22531.0
2021-12-16 11:10:00,260.68,260.86,260.45,260.84,8332.0,248.7798,248.9516,248.5603,248.9325,8332.0
2021-12-16 11:20:00,260.92,261.03,260.78,260.93,21195.0,249.0088,249.1138,248.8752,249.0184,21195.0
2021-12-16 11:30:00,261.01,261.01,260.5,260.5,9937.0,249.0947,249.0947,248.608,248.608,9937.0
2021-12-16 11:40:00,260.63,260.8,260.53,260.6,15718.0,248.7321,248.8943,248.6366,248.7034,15718.0
2021-12-16 11:50:00,260.53,260.64,260.19,260.2,2782.0,248.6366,248.7416,248.3121,248.3217,2782.0
2021-12-16 12:00:00,260.18,260.45,259.86,259.86,7260.0,248.3026,248.5603,247.9972,247.9972,7260.0
2021-12-16 12:10:00,259.88,260.06,259.78,259.9,3321.0,248.0163,248.1881,247.9209,248.0354,3321.0
2021-12-16 12:20:00,260.02,260.22,259.72,259.95,9652.0,248.1499,248.3408,247.8636,248.0831,9652.0
2021-12-16 12:30:00,259.87,260.0,259.75,259.76,6123.0,248.0067,248.1308,247.8922,247.9018,6123.0
2021-12-16 12:40:00,259.68,259.82,259.43,259.47,14181.0,247.8254,247.959,247.5868,247.625,14181.0
2021-12-16 12:50:00,259.43,259.6,259.15,259.15,6913.0,247.5868,247.7491,247.3196,247.3196,6913.0
2021-12-16 13:00:00,259.28,259.44,259.22,259.44,9472.0,247.4437,247.5964,247.3864,247.5964,9472.0
2021-12-16 13:10:00,259.62,259.88,259.55,259.84,6241.0,247.7682,248.0163,247.7014,247.9781,6241.0
2021-12-16 13:20:00,259.93,259.93,259.68,259.8,3288.0,248.064,248.064,247.8254,247.9399,3288.0
2021-12-16 13:30:00,259.82,259.84,259.46,259.64,6932.0,247.959,247.9781,247.6155,247.7872,6932.0
2021-12-16 13:40:00,259.61,260.05,259.55,260.03,5665.0,247.7586,248.1785,247.7014,248.1594,5665.0
2021-12-16 13:50:00,260.09,260.1,259.54,259.54,11603.0,248.2167,248.2262,247.6918,247.6918,11603.0
2021-12-16 14:00:00,259.64,259.69,259.29,259.29,7835.0,247.7872,247.835,247.4532,247.4532,7835.0
2021-12-16 14:10:00,259.26,259.26,258.88,258.93,7511.0,247.4246,247.4246,247.0619,247.1097,7511.0
2021-12-16 14:20:00,258.9,258.91,258.55,258.66,10085.0,247.081,247.0906,246.747,246.852,10085.0
2021-12-16 14:30:00,258.67,258.96,258.42,258.91,8842.0,246.8615,247.1383,246.6229,247.0906,8842.0
2021-12-16 14:40:00,259.01,259.04,257.73,257.73,11731.0,247.186,247.2146,245.9644,245.9644,11731.0
2021-12-16 14:50:00,257.74,258.17,257.54,258.15,17909.0,245.974,246.3844,245.7831,246.3653,17909.0
2021-12-16 15:00:00,258.08,258.43,257.76,258.04,36802.0,246.2985,246.6325,245.9931,246.2603,36802.0
2021-12-16 15:10:00,257.81,258.26,257.68,258.25,24724.0,246.0408,246.4702,245.9167,246.4607,24724.0
2021-12-16 15:20:00,258.24,258.98,258.24,258.91,64773.0,246.4512,247.1574,246.4512,247.0906,64773.0
2021-12-16 15:30:00,259.03,259.38,258.55,259.36,27796.0,247.2051,247.5391,246.747,247.52,27796.0
2021-12-16 15:40:00,259.33,259.51,258.33,258.36,39070.0,247.4914,247.6632,246.5371,246.5657,39070.0
2021-12-16 15:50:00,258.35,259.28,258.33,258.48,68832.0,246.5561,247.4437,246.5371,246.6802,68832.0
2021-12-17 09:30:00,257.02,257.1,255.67,255.82,22055.0,245.2869,245.3632,243.9985,244.1416,22055.0
2021-12-17 09:40:00,255.82,256.38,255.37,256.38,12675.0,244.1416,244.6761,243.7122,244.6761,12675.0
2021-12-17 09:50:00,256.46,256.8,255.87,256.1,4787.0,244.7524,245.0769,244.1894,244.4089,4787.0
2021-12-17 10:00:00,255.99,256.16,255.73,255.94,8764.0,244.3039,244.4661,244.0557,244.2562,8764.0
2021-12-17 10:10:00,255.87,255.87,254.95,254.99,45830.0,244.1894,244.1894,243.3113,243.3495,45830.0
2021-12-17 10:20:00,255.32,255.71,255.08,255.6,4530.0,243.6645,244.0367,243.4354,243.9317,4530.0
2021-12-17 10:30:00,255.77,257.01,255.53,256.94,31090.0,244.0939,245.2773,243.8649,245.2105,31090.0
2021-12-17 10:40:00,256.91,257.81,256.84,257.81,9197.0,245.1819,246.0408,245.1151,246.0408,9197.0
2021-12-17 10:50:00,257.62,258.35,257.62,258.13,10464.0,245.8595,246.5561,245.8595,246.3462,10464.0
2021-12-17 11:00:00,257.94,258.1,257.83,257.95,8459.0,246.1649,246.3175,246.0599,246.1744,8459.0
2021-12-17 11:10:00,258.28,258.9,258.22,258.5,56776.0,246.4893,247.081,246.4321,246.6993,56776.0
2021-12-17 11:20:00,258.58,258.64,258.31,258.53,11775.0,246.7756,246.8329,246.518,246.7279,11775.0
2021-12-17 11:30:00,258.48,258.56,257.19,257.25,12363.0,246.6802,246.7566,245.4491,245.5064,12363.0
2021-12-17 11:40:00,257.37,257.37,256.44,256.44,14013.0,245.6209,245.6209,244.7333,244.7333,14013.0
2021-12-17 11:50:00,256.52,257.03,256.51,257.03,9400.0,244.8097,245.2964,244.8001,245.2964,9400.0
2021-12-17 12:00:00,256.87,256.87,256.13,256.36,5446.0,245.1437,245.1437,244.4375,244.657,5446.0
2021-12-17 12:10:00,256.56,257.32,256.51,256.98,5431.0,244.8479,245.5732,244.8001,245.2487,5431.0
2021-12-17 12:20:00,256.99,257.24,256.71,256.83,10787.0,245.2582,245.4968,244.991,245.1055,10787.0
2021-12-17 12:30:00,257.02,257.63,257.02,257.24,4792.0,245.2869,245.869,245.2869,245.4968,4792.0
2021-12-17 12:40:00,257.3,257.3,257.14,257.28,27324.0,245.5541,245.5541,245.4014,245.535,27324.0
2021-12-17 12:50:00,257.35,257.4,256.87,257.21,8001.0,245.6018,245.6495,245.1437,245.4682,8001.0
2021-12-17 13:00:00,257.23,257.3,256.85,256.88,2638.0,245.4873,245.5541,245.1246,245.1532,2638.0
2021-12-17 13:10:00,256.97,257.35,256.97,257.35,6247.0,245.2391,245.6018,245.2391,245.6018,6247.0
2021-12-17 13:20:00,257.46,257.91,257.41,257.88,2112.0,245.7068,246.1362,245.659,246.1076,2112.0
2021-12-17 13:30:00,257.8,258.01,257.7,257.7,7534.0,246.0312,246.2317,245.9358,245.9358,7534.0
2021-12-17 13:40:00,257.73,257.99,257.62,257.99,3175.0,245.9644,246.2126,245.8595,246.2126,3175.0
2021-12-17 13:50:00,258.01,258.33,257.96,258.32,10056.0,246.2317,246.5371,246.1839,246.5275,10056.0
2021-12-17 14:00:00,258.24,258.25,257.88,258.09,5369.0,246.4512,246.4607,246.1076,246.308,5369.0
2021-12-17 14:10:00,258.27,258.28,258.0,258.12,7952.0,246.4798,246.4893,246.2221,246.3366,7952.0
2021-12-17 14:20:00,257.97,258.17,257.53,257.59,14677.0,246.1935,246.3844,245.7736,245.8308,14677.0
2021-12-17 14:30:00,257.67,257.8,257.46,257.59,5124.0,245.9072,246.0312,245.7068,245.8308,5124.0
2021-12-17 14:40:00,257.67,258.09,257.61,257.94,10499.0,245.9072,246.308,245.8499,246.1649,10499.0
2021-12-17 14:50:00,257.75,257.75,257.43,257.66,9967.0,245.9835,245.9835,245.6781,245.8976,9967.0
2021-12-17 15:00:00,257.66,258.03,257.59,257.79,7129.0,245.8976,246.2507,245.8308,246.0217,7129.0
2021-12-17 15:10:00,257.59,257.67,257.11,257.43,14701.0,245.8308,245.9072,245.3727,245.6781,14701.0
2021-12-17 15:20:00,257.36,257.76,257.18,257.31,15964.0,245.6113,245.9931,245.4395,245.5636,15964.0
2021-12-17 15:30:00,257.28,257.42,256.65,256.97,17196.0,245.535,245.6686,244.9337,245.2391,17196.0
2021-12-17 15:40:00,257.01,257.35,256.42,256.42,27030.0,245.2773,245.6018,244.7142,244.7142,27030.0
2021-12-17 15:50:00,256.41,257.01,256.1,256.38,152260.0,244.7047,245.2773,244.4089,244.6761,152260.0
2021-12-20 09:30:00,253.29,253.44,252.77,253.43,17777.0,241.7271,241.8703,241.2309,241.8607,17777.0
2021-12-20 09:40:00,253.15,253.15,252.57,252.82,9035.0,241.5935,241.5935,241.04,241.2786,9035.0
2021-12-20 09:50:00,252.39,253.18,252.16,252.95,20946.0,240.8682,241.6222,240.6487,241.4027,20946.0
2021-12-20 10:00:00,253.03,253.24,252.42,252.52,7545.0,241.479,241.6794,240.8968,240.9923,7545.0
2021-12-20 10:10:00,252.47,253.04,252.31,253.04,53421.0,240.9446,241.4885,240.7919,241.4885,53421.0
2021-12-20 10:20:00,252.92,252.92,252.17,252.2,15342.0,241.374,241.374,240.6583,240.6869,15342.0
2021-12-20 10:30:00,252.17,252.62,252.01,252.44,94170.0,240.6583,241.0877,240.5056,240.9159,94170.0
2021-12-20 10:40:00,252.28,252.57,251.97,251.97,16364.0,240.7632,241.04,240.4674,240.4674,16364.0
2021-12-20 10:50:00,251.88,251.88,251.65,251.8,14251.0,240.3815,240.3815,240.162,240.3051,14251.0
2021-12-20 11:00:00,251.77,251.86,251.52,251.74,15117.0,240.2765,240.3624,240.0379,240.2479,15117.0
2021-12-20 11:10:00,251.7,251.84,251.51,251.75,5690.0,240.2097,240.3433,240.0284,240.2574,5690.0
2021-12-20 11:20:00,251.76,251.98,251.59,251.66,6076.0,240.267,240.4769,240.1047,240.1715,6076.0
2021-12-20 11:30:00,251.63,251.83,251.32,251.52,11596.0,240.1429,240.3338,239.8471,240.0379,11596.0
2021-12-20 11:40:00,251.38,251.79,251.37,251.67,236250.0,239.9043,240.2956,239.8948,240.1811,236250.0
2021-12-20 11:50:00,251.72,252.34,251.72,252.29,19241.0,240.2288,240.8205,240.2288,240.7728,19241.0
2021-12-20 12:00:00,252.29,252.31,252.14,252.18,4046.0,240.7728,240.7919,240.6296,240.6678,4046.0
2021-12-20 12:10:00,252.23,252.56,251.97,252.52,5992.0,240.7155,241.0305,240.4674,240.9923,5992.0
2021-12-20 12:20:00,252.36,252.36,252.11,252.2,5751.0,240.8396,240.8396,240.601,240.6869,5751.0
2021-12-20 12:30:00,252.1,252.1,251.7,251.78,5145.0,240.5915,240.5915,240.2097,240.2861,5145.0
2021-12-20 12:40:00,251.79,251.91,251.77,251.91,4431.0,240.2956,240.4101,240.2765,240.4101,4431.0
2021-12-20 12:50:00,251.88,252.14,251.67,251.67,12986.0,240.3815,240.6296,240.1811,240.1811,12986.0
2021-12-20 13:00:00,251.73,251.9,251.56,251.9,7785.0,240.2383,240.4006,240.0761,240.4006,7785.0
2021-12-20 13:10:00,251.96,252.19,251.85,252.02,7744.0,240.4578,240.6773,240.3529,240.5151,7744.0
2021-12-20 13:20:00,251.97,252.12,251.92,252.04,6638.0,240.4674,240.6105,240.4197,240.5342,6638.0
2021-12-20 13:30:00,252.16,252.41,251.82,252.4,7882.0,240.6487,240.8873,240.3242,240.8778,7882.0
2021-12-20 13:40:00,252.47,252.83,252.47,252.61,47296.0,240.9446,241.2881,240.9446,241.0782,47296.0
2021-12-20 13:50:00,252.64,252.9,252.46,252.59,6231.0,241.1068,241.3549,240.935,241.0591,6231.0
2021-12-20 14:00:00,252.69,253.02,252.56,253.02,30528.0,241.1545,241.4695,241.0305,241.4695,30528.0
2021-12-20 14:10:00,252.97,253.16,252.87,253.08,8619.0,241.4217,241.6031,241.3263,241.5267,8619.0
2021-12-20 14:20:00,253.07,253.1,252.61,252.67,14772.0,241.5172,241.5458,241.0782,241.1354,14772.0
2021-12-20 14:30:00,252.69,252.69,252.33,252.48,50614.0,241.1545,241.1545,240.811,240.9541,50614.0
2021-12-20 14:40:00,252.52,252.66,252.47,252.65,12152.0,240.9923,241.1259,240.9446,241.1163,12152.0
2021-12-20 14:50:00,252.65,253.1,252.63,252.73,54958.0,241.1163,241.5458,241.0973,241.1927,54958.0
2021-12-20 15:00:00,252.75,253.07,252.75,252.98,21348.0,241.2118,241.5172,241.2118,241.4313,21348.0
2021-12-20 15:10:00,253.01,253.27,252.81,253.09,30745.0,241.4599,241.708,241.269,241.5363,30745.0
2021-12-20 15:20:00,253.21,253.45,252.94,253.23,18674.0,241.6508,241.8798,241.3931,241.6699,18674.0
2021-12-20 15:30:00,253.04,253.05,252.68,252.9,26009.0,241.4885,241.4981,241.145,241.3549,26009.0
2021-12-20 15:40:00,252.88,253.17,252.75,252.9,42268.0,241.3358,241.6126,241.2118,241.3549,42268.0
2021-12-20 15:50:00,252.98,253.67,252.98,253.48,29469.0,241.4313,242.0898,241.4313,241.9085,29469.0
2021-12-21 09:30:00,255.42,256.1,255.42,256.1,21037.0,243.7599,244.4089,243.7599,244.4089,21037.0
2021-12-21 09:40:00,255.93,255.93,255.04,255.1,35818.0,244.2466,244.2466,243.3972,243.4545,35818.0
2021-12-21 09:50:00,255.1,255.18,254.88,254.92,4399.0,243.4545,243.5308,243.2445,243.2827,4399.0
2021-12-21 10:00:00,254.97,255.24,254.94,255.17,8760.0,243.3304,243.5881,243.3018,243.5213,8760.0
2021-12-21 10:10:00,255.2,255.68,255.17,255.61,2003.0,243.5499,244.008,243.5213,243.9412,2003.0
2021-12-21 10:20:00,255.7,255.8,254.76,254.77,4688.0,244.0271,244.1225,243.13,243.1396,4688.0
2021-12-21 10:30:00,254.8,254.95,254.52,254.73,11145.0,243.1682,243.3113,242.901,243.1014,11145.0
2021-12-21 10:40:00,254.71,255.03,254.66,254.92,6364.0,243.0823,243.3877,243.0346,243.2827,6364.0
2021-12-21 10:50:00,254.89,255.19,254.89,255.15,1800.0,243.2541,243.5404,243.2541,243.5022,1800.0
2021-12-21 11:00:00,255.1,255.74,255.1,255.74,4843.0,243.4545,244.0653,243.4545,244.0653,4843.0
2021-12-21 11:10:00,255.72,255.83,255.58,255.59,19426.0,244.0462,244.1512,243.9126,243.9221,19426.0
2021-12-21 11:20:00,255.64,255.67,255.51,255.62,5702.0,243.9699,243.9985,243.8458,243.9508,5702.0
2021-12-21 11:30:00,255.65,256.2,255.6,256.2,12749.0,243.9794,244.5043,243.9317,244.5043,12749.0
2021-12-21 11:40:00,256.21,256.71,256.21,256.48,10928.0,244.5138,244.991,244.5138,244.7715,10928.0
2021-12-21 11:50:00,256.5,256.65,256.33,256.41,7927.0,244.7906,244.9337,244.6284,244.7047,7927.0
2021-12-21 12:00:00,256.6,256.7,256.42,256.7,13583.0,244.886,244.9815,244.7142,244.9815,13583.0
2021-12-21 12:10:00,256.63,257.06,256.63,256.95,6718.0,244.9147,245.325,244.9147,245.22,6718.0
2021-12-21 12:20:00,256.89,257.15,256.87,257.15,3934.0,245.1628,245.4109,245.1437,245.4109,3934.0
2021-12-21 12:30:00,257.17,257.35,257.15,257.22,6661.0,245.43,245.6018,245.4109,245.4777,6661.0
2021-12-21 12:40:00,257.26,257.34,257.23,257.34,4208.0,245.5159,245.5922,245.4873,245.5922,4208.0
2021-12-21 12:50:00,257.31,257.65,257.31,257.65,49933.0,245.5636,245.8881,245.5636,245.8881,49933.0
2021-12-21 13:00:00,257.57,257.57,257.45,257.48,2849.0,245.8117,245.8117,245.6972,245.7259,2849.0
2021-12-21 13:10:00,257.44,257.48,257.33,257.43,10715.0,245.6877,245.7259,245.5827,245.6781,10715.0
2021-12-21 13:20:00,257.42,257.65,257.42,257.63,23235.0,245.6686,245.8881,245.6686,245.869,23235.0
2021-12-21 13:30:00,257.65,257.89,257.64,257.87,23101.0,245.8881,246.1171,245.8785,246.098,23101.0
2021-12-21 13:40:00,257.84,258.03,257.82,258.02,5299.0,246.0694,246.2507,246.0503,246.2412,5299.0
2021-12-21 13:50:00,258.05,258.05,257.85,257.85,11161.0,246.2698,246.2698,246.079,246.079,11161.0
2021-12-21 14:00:00,257.86,258.05,257.8,257.92,16286.0,246.0885,246.2698,246.0312,246.1458,16286.0
2021-12-21 14:10:00,257.93,257.99,257.83,257.9,18038.0,246.1553,246.2126,246.0599,246.1267,18038.0
2021-12-21 14:20:00,257.89,257.89,257.7,257.89,22704.0,246.1171,246.1171,245.9358,246.1171,22704.0
2021-12-21 14:30:00,257.95,258.0,257.64,257.64,7198.0,246.1744,246.2221,245.8785,245.8785,7198.0
2021-12-21 14:40:00,257.67,257.98,257.65,257.92,6204.0,245.9072,246.203,245.8881,246.1458,6204.0
2021-12-21 14:50:00,258.01,258.19,257.94,258.18,13544.0,246.2317,246.4034,246.1649,246.3939,13544.0
2021-12-21 15:00:00,258.16,258.27,258.0,258.01,14468.0,246.3748,246.4798,246.2221,246.2317,14468.0
2021-12-21 15:10:00,257.99,258.16,257.99,258.0,25947.0,246.2126,246.3748,246.2126,246.2221,25947.0
2021-12-21 15:20:00,258.02,258.04,257.89,257.95,5504.0,246.2412,246.2603,246.1171,246.1744,5504.0
2021-12-21 15:30:00,257.89,258.06,257.68,257.78,9990.0,246.1171,246.2794,245.9167,246.0122,9990.0
2021-12-21 15:40:00,257.75,257.75,257.34,257.44,20860.0,245.9835,245.9835,245.5922,245.6877,20860.0
2021-12-21 15:50:00,257.49,258.45,257.47,258.37,75968.0,245.7354,246.6516,245.7163,246.5752,75968.0
2021-12-22 09:30:00,258.15,258.51,258.13,258.51,9847.0,246.3653,246.7088,246.3462,246.7088,9847.0
2021-12-22 09:40:00,258.64,258.84,258.64,258.64,6302.0,246.8329,247.0238,246.8329,246.8329,6302.0
2021-12-22 09:50:00,258.65,258.78,258.48,258.61,7830.0,246.8424,246.9665,246.6802,246.8043,7830.0
2021-12-22 10:00:00,258.66,258.86,258.34,258.34,6662.0,246.852,247.0429,246.5466,246.5466,6662.0
2021-12-22 10:10:00,258.51,259.1,258.47,258.98,9351.0,246.7088,247.2719,246.6707,247.1574,9351.0
2021-12-22 10:20:00,259.02,259.17,258.9,259.11,4260.0,247.1956,247.3387,247.081,247.2814,4260.0
2021-12-22 10:30:00,259.03,259.6,258.97,259.52,20358.0,247.2051,247.7491,247.1478,247.6727,20358.0
2021-12-22 10:40:00,259.53,259.65,259.52,259.64,2656.0,247.6823,247.7968,247.6727,247.7872,2656.0
2021-12-22 10:50:00,259.79,260.04,259.78,260.0,13337.0,247.9304,248.169,247.9209,248.1308,13337.0
2021-12-22 11:00:00,260.01,260.06,259.81,259.95,61886.0,248.1404,248.1881,247.9495,248.0831,61886.0
2021-12-22 11:10:00,259.96,260.21,259.96,260.13,4400.0,248.0926,248.3312,248.0926,248.2549,4400.0
2021-12-22 11:20:00,260.17,260.2,259.89,260.07,27920.0,248.2931,248.3217,248.0258,248.1976,27920.0
2021-12-22 11:30:00,260.1,260.25,260.02,260.18,6129.0,248.2262,248.3694,248.1499,248.3026,6129.0
2021-12-22 11:40:00,260.2,260.24,259.95,259.97,5427.0,248.3217,248.3599,248.0831,248.1022,5427.0
2021-12-22 11:50:00,260.06,260.25,260.05,260.21,19248.0,248.1881,248.3694,248.1785,248.3312,19248.0
2021-12-22 12:00:00,260.25,260.32,260.11,260.32,3563.0,248.3694,248.4362,248.2358,248.4362,3563.0
2021-12-22 12:10:00,260.26,260.26,259.98,260.06,5585.0,248.3789,248.3789,248.1117,248.1881,5585.0
2021-12-22 12:20:00,260.04,260.15,259.93,260.15,7827.0,248.169,248.274,248.064,248.274,7827.0
2021-12-22 12:30:00,260.18,260.24,260.0,260.03,3849.0,248.3026,248.3599,248.1308,248.1594,3849.0
2021-12-22 12:40:00,260.06,260.15,260.06,260.15,5998.0,248.1881,248.274,248.1881,248.274,5998.0
2021-12-22 12:50:00,260.13,260.37,260.12,260.34,3089.0,248.2549,248.4839,248.2453,248.4553,3089.0
2021-12-22 13:00:00,260.35,260.36,260.19,260.29,5831.0,248.4648,248.4744,248.3121,248.4076,5831.0
2021-12-22 13:10:00,260.22,260.28,260.19,260.19,3975.0,248.3408,248.398,248.3121,248.3121,3975.0
2021-12-22 13:20:00,260.12,260.16,260.0,260.05,2953.0,248.2453,248.2835,248.1308,248.1785,2953.0
2021-12-22 13:30:00,260.05,260.18,259.79,259.79,8117.0,248.1785,248.3026,247.9304,247.9304,8117.0
2021-12-22 13:40:00,259.82,259.91,259.68,259.89,8563.0,247.959,248.0449,247.8254,248.0258,8563.0
2021-12-22 13:50:00,259.89,259.93,259.82,259.82,8798.0,248.0258,248.064,247.959,247.959,8798.0
2021-12-22 14:00:00,259.76,259.76,259.6,259.64,3902.0,247.9018,247.9018,247.7491,247.7872,3902.0
2021-12-22 14:10:00,259.64,259.84,259.62,259.8,3496.0,247.7872,247.9781,247.7682,247.9399,3496.0
2021-12-22 14:20:00,259.75,259.9,259.44,259.54,5941.0,247.8922,248.0354,247.5964,247.6918,5941.0
2021-12-22 14:30:00,259.52,259.88,259.52,259.87,43522.0,247.6727,248.0163,247.6727,248.0067,43522.0
2021-12-22 14:40:00,259.85,259.93,259.78,259.9,25384.0,247.9877,248.064,247.9209,248.0354,25384.0
2021-12-22 14:50:00,259.94,260.1,259.93,260.06,4041.0,248.0736,248.2262,248.064,248.1881,4041.0
2021-12-22 15:00:00,260.06,260.18,260.0,260.18,10409.0,248.1881,248.3026,248.1308,248.3026,10409.0
2021-12-22 15:10:00,260.12,260.31,260.03,260.07,15529.0,248.2453,248.4267,248.1594,248.1976,15529.0
2021-12-22 15:20:00,260.04,260.23,259.94,260.21,6589.0,248.169,248.3503,248.0736,248.3312,6589.0
2021-12-22 15:30:00,260.17,260.25,260.1,260.25,4787.0,248.2931,248.3694,248.2262,248.3694,4787.0
2021-12-22 15:40:00,260.32,260.47,260.24,260.41,28926.0,248.4362,248.5794,248.3599,248.5221,28926.0
2021-12-22 15:50:00,260.39,260.89,260.39,260.82,20851.0,248.503,248.9802,248.503,248.9134,20851.0
2021-12-23 09:30:00,261.43,262.37,261.21,262.35,15134.0,249.4955,250.3926,249.2856,250.3735,15134.0
2021-12-23 09:40:00,262.11,262.16,261.96,262.01,4826.0,250.1445,250.1922,250.0013,250.0491,4826.0
2021-12-23 09:50:00,261.99,262.19,261.99,262.15,2289.0,250.03,250.2208,250.03,250.1827,2289.0
2021-12-23 10:00:00,262.13,262.14,262.0,262.05,1927.0,250.1636,250.1731,250.0395,250.0872,1927.0
2021-12-23 10:10:00,262.14,262.41,262.11,262.33,5111.0,250.1731,250.4308,250.1445,250.3544,5111.0
2021-12-23 10:20:00,262.36,262.4,262.23,262.28,33302.0,250.3831,250.4213,250.259,250.3067,33302.0
2021-12-23 10:30:00,262.32,262.45,262.15,262.29,53214.0,250.3449,250.469,250.1827,250.3163,53214.0
2021-12-23 10:40:00,262.29,262.49,262.27,262.46,34694.0,250.3163,250.5071,250.2972,250.4785,34694.0
2021-12-23 10:50:00,262.46,262.6,262.41,262.6,38994.0,250.4785,250.6121,250.4308,250.6121,38994.0
2021-12-23 11:00:00,262.6,262.73,262.5,262.7,27203.0,250.6121,250.7362,250.5167,250.7076,27203.0
2021-12-23 11:10:00,262.74,262.76,262.66,262.72,14675.0,250.7457,250.7648,250.6694,250.7266,14675.0
2021-12-23 11:20:00,262.72,262.72,262.5,262.54,6696.0,250.7266,250.7266,250.5167,250.5549,6696.0
2021-12-23 11:30:00,262.6,262.71,262.6,262.69,2191.0,250.6121,250.7171,250.6121,250.698,2191.0
2021-12-23 11:40:00,262.68,262.74,262.65,262.7,9080.0,250.6885,250.7457,250.6598,250.7076,9080.0
2021-12-23 11:50:00,262.68,262.74,262.66,262.74,3221.0,250.6885,250.7457,250.6694,250.7457,3221.0
2021-12-23 12:00:00,262.71,262.72,262.64,262.66,308230.0,250.7171,250.7266,250.6503,250.6694,308230.0
2021-12-23 12:10:00,262.66,262.68,262.56,262.57,2094.0,250.6694,250.6885,250.5739,250.5835,2094.0
2021-12-23 12:20:00,262.59,262.62,262.57,262.61,1501.0,250.6026,250.6312,250.5835,250.6217,1501.0
2021-12-23 12:30:00,262.61,262.66,262.6,262.63,1178.0,250.6217,250.6694,250.6121,250.6408,1178.0
2021-12-23 12:40:00,262.65,262.73,262.62,262.62,2937.0,250.6598,250.7362,250.6312,250.6312,2937.0
2021-12-23 12:50:00,262.63,262.68,262.6,262.65,10925.0,250.6408,250.6885,250.6121,250.6598,10925.0
2021-12-23 13:00:00,262.7,262.74,262.65,262.67,7045.0,250.7076,250.7457,250.6598,250.6789,7045.0
2021-12-23 13:10:00,262.7,262.7,262.53,262.6,16129.0,250.7076,250.7076,250.5453,250.6121,16129.0
2021-12-23 13:20:00,262.59,262.82,262.58,262.8,6748.0,250.6026,250.8221,250.593,250.803,6748.0
2021-12-23 13:30:00,262.78,262.79,262.72,262.73,26067.0,250.7839,250.7934,250.7266,250.7362,26067.0
2021-12-23 13:40:00,262.75,262.82,262.74,262.82,2853.0,250.7553,250.8221,250.7457,250.8221,2853.0
2021-12-23 13:50:00,262.83,262.92,262.83,262.88,4161.0,250.8316,250.9175,250.8316,250.8793,4161.0
2021-12-23 14:00:00,262.87,262.99,262.87,262.94,13092.0,250.8698,250.9843,250.8698,250.9366,13092.0
2021-12-23 14:10:00,262.9,262.93,262.8,262.9,22765.0,250.8984,250.9271,250.803,250.8984,22765.0
2021-12-23 14:20:00,262.89,263.01,262.89,262.96,20905.0,250.8889,251.0034,250.8889,250.9557,20905.0
2021-12-23 14:30:00,262.95,262.98,262.86,262.9,24799.0,250.9461,250.9748,250.8603,250.8984,24799.0
2021-12-23 14:40:00,262.88,263.0,262.88,262.97,7050.0,250.8793,250.9939,250.8793,250.9652,7050.0
2021-12-23 14:50:00,262.99,263.1,262.98,263.04,9796.0,250.9843,251.0893,250.9748,251.032,9796.0
2021-12-23 15:00:00,263.05,263.06,262.77,262.88,8506.0,251.0416,251.0511,250.7744,250.8793,8506.0
2021-12-23 15:10:00,262.88,263.06,262.88,262.96,11801.0,250.8793,251.0511,250.8793,250.9557,11801.0
2021-12-23 15:20:00,262.95,262.98,262.84,262.87,10584.0,250.9461,250.9748,250.8412,250.8698,10584.0
2021-12-23 15:30:00,262.88,262.9,262.66,262.87,22436.0,250.8793,250.8984,250.6694,250.8698,22436.0
2021-12-23 15:40:00,262.88,263.23,262.85,263.16,29297.0,250.8793,251.2134,250.8507,251.1466,29297.0
2021-12-23 15:50:00,263.18,263.3,262.42,262.45,106684.0,251.1656,251.2802,250.4403,250.469,106684.0
2021-12-27 09:30:00,263.0,263.9,263.0,263.68,17876.0,250.9939,251.8528,250.9939,251.6428,17876.0
2021-12-27 09:40:00,263.64,263.79,263.57,263.79,15076.0,251.6046,251.7478,251.5378,251.7478,15076.0
2021-12-27 09:50:00,263.84,263.96,263.61,263.73,4048.0,251.7955,251.91,251.576,251.6905,4048.0
2021-12-27 10:00:00,263.7,264.14,263.61,264.13,4065.0,251.6619,252.0818,251.576,252.0723,4065.0
2021-12-27 10:10:00,264.2,264.22,264.12,264.19,13701.0,252.1391,252.1582,252.0627,252.1295,13701.0
2021-12-27 10:20:00,264.24,264.59,264.23,264.59,19443.0,252.1773,252.5113,252.1677,252.5113,19443.0
2021-12-27 10:30:00,264.64,264.67,264.48,264.62,10335.0,252.559,252.5876,252.4063,252.5399,10335.0
2021-12-27 10:40:00,264.55,264.67,264.5,264.57,24000.0,252.4731,252.5876,252.4254,252.4922,24000.0
2021-12-27 10:50:00,264.61,264.77,264.61,264.77,4870.0,252.5304,252.6831,252.5304,252.6831,4870.0
2021-12-27 11:00:00,264.8,264.87,264.75,264.82,13955.0,252.7117,252.7785,252.664,252.7308,13955.0
2021-12-27 11:10:00,264.84,264.96,264.65,264.68,20496.0,252.7499,252.8644,252.5685,252.5972,20496.0
2021-12-27 11:20:00,264.68,264.86,264.56,264.85,55339.0,252.5972,252.769,252.4826,252.7594,55339.0
2021-12-27 11:30:00,264.84,264.87,264.65,264.85,33381.0,252.7499,252.7785,252.5685,252.7594,33381.0
2021-12-27 11:40:00,264.83,264.89,264.78,264.79,4708.0,252.7403,252.7976,252.6926,252.7021,4708.0
2021-12-27 11:50:00,264.75,264.9,264.75,264.88,1214.0,252.664,252.8071,252.664,252.788,1214.0
2021-12-27 12:00:00,264.88,265.03,264.88,265.01,59400.0,252.788,252.9312,252.788,252.9121,59400.0
2021-12-27 12:10:00,265.0,265.06,264.94,265.05,23427.0,252.9026,252.9598,252.8453,252.9503,23427.0
2021-12-27 12:20:00,265.06,265.11,265.03,265.1,2095.0,252.9598,253.0075,252.9312,252.998,2095.0
2021-12-27 12:30:00,265.12,265.14,265.01,265.06,5438.0,253.0171,253.0362,252.9121,252.9598,5438.0
2021-12-27 12:40:00,265.05,265.14,265.02,265.13,2025.0,252.9503,253.0362,252.9216,253.0266,2025.0
2021-12-27 12:50:00,265.12,265.19,265.11,265.18,7211.0,253.0171,253.0839,253.0075,253.0743,7211.0
2021-12-27 13:00:00,265.17,265.18,265.1,265.17,4915.0,253.0648,253.0743,252.998,253.0648,4915.0
2021-12-27 13:10:00,265.16,265.22,265.13,265.18,5701.0,253.0553,253.1125,253.0266,253.0743,5701.0
2021-12-27 13:20:00,265.18,265.33,265.17,265.24,38171.0,253.0743,253.2175,253.0648,253.1316,38171.0
2021-12-27 13:30:00,265.24,265.28,265.18,265.25,14026.0,253.1316,253.1698,253.0743,253.1411,14026.0
2021-12-27 13:40:00,265.22,265.26,265.19,265.25,18479.0,253.1125,253.1507,253.0839,253.1411,18479.0
2021-12-27 13:50:00,265.25,265.38,265.24,265.38,21417.0,253.1411,253.2652,253.1316,253.2652,21417.0
2021-12-27 14:00:00,265.34,265.37,265.25,265.36,9040.0,253.227,253.2557,253.1411,253.2461,9040.0
2021-12-27 14:10:00,265.37,265.41,265.34,265.38,15349.0,253.2557,253.2938,253.227,253.2652,15349.0
2021-12-27 14:20:00,265.41,265.53,265.38,265.52,19086.0,253.2938,253.4084,253.2652,253.3988,19086.0
2021-12-27 14:30:00,265.52,265.55,265.45,265.45,11369.0,253.3988,253.4275,253.332,253.332,11369.0
2021-12-27 14:40:00,265.48,265.51,265.25,265.36,10856.0,253.3606,253.3893,253.1411,253.2461,10856.0
2021-12-27 14:50:00,265.31,265.35,265.19,265.32,8811.0,253.1984,253.2366,253.0839,253.208,8811.0
2021-12-27 15:00:00,265.28,265.29,265.14,265.26,49431.0,253.1698,253.1793,253.0362,253.1507,49431.0
2021-12-27 15:10:00,265.24,265.24,265.1,265.21,45791.0,253.1316,253.1316,252.998,253.103,45791.0
2021-12-27 15:20:00,265.2,265.42,265.14,265.42,24221.0,253.0934,253.3034,253.0362,253.3034,24221.0
2021-12-27 15:30:00,265.4,265.49,265.3,265.32,62586.0,253.2843,253.3702,253.1889,253.208,62586.0
2021-12-27 15:40:00,265.33,265.67,265.3,265.63,26983.0,253.2175,253.542,253.1889,253.5038,26983.0
2021-12-27 15:50:00,265.64,265.94,265.6,265.93,54072.0,253.5133,253.7996,253.4752,253.7901,54072.0
2021-12-28 09:30:00,266.11,266.35,265.98,265.99,9531.0,253.9619,254.1909,253.8378,253.8474,9531.0
2021-12-28 09:40:00,266.21,266.45,266.18,266.3,4498.0,254.0573,254.2864,254.0287,254.1432,4498.0
2021-12-28 09:50:00,266.26,266.89,266.25,266.71,65735.0,254.105,254.7063,254.0955,254.5345,65735.0
2021-12-28 10:00:00,266.67,266.87,266.25,266.25,4130.0,254.4963,254.6872,254.0955,254.0955,4130.0
2021-12-28 10:10:00,266.11,266.4,265.94,265.94,5180.0,253.9619,254.2386,253.7996,253.7996,5180.0
2021-12-28 10:20:00,266.08,266.42,266.08,266.41,5121.0,253.9333,254.2577,253.9333,254.2482,5121.0
2021-12-28 10:30:00,266.32,266.63,266.32,266.42,2280.0,254.1623,254.4581,254.1623,254.2577,2280.0
2021-12-28 10:40:00,266.42,266.42,266.18,266.3,20812.0,254.2577,254.2577,254.0287,254.1432,20812.0
2021-12-28 10:50:00,266.35,266.42,266.12,266.12,5242.0,254.1909,254.2577,253.9714,253.9714,5242.0
2021-12-28 11:00:00,266.14,266.32,266.13,266.14,16163.0,253.9905,254.1623,253.981,253.9905,16163.0
2021-12-28 11:10:00,266.15,266.19,265.95,265.95,7235.0,254.0001,254.0382,253.8092,253.8092,7235.0
2021-12-28 11:20:00,265.99,266.11,265.76,265.94,1655.0,253.8474,253.9619,253.6279,253.7996,1655.0
2021-12-28 11:30:00,265.99,265.99,265.84,265.92,3393.0,253.8474,253.8474,253.7042,253.7806,3393.0
2021-12-28 11:40:00,265.98,266.01,265.88,266.01,1958.0,253.8378,253.8665,253.7424,253.8665,1958.0
2021-12-28 11:50:00,266.06,266.34,266.05,266.24,24232.0,253.9142,254.1814,253.9046,254.086,24232.0
2021-12-28 12:00:00,266.26,266.27,266.05,266.07,4817.0,254.105,254.1146,253.9046,253.9237,4817.0
2021-12-28 12:10:00,266.03,266.03,265.91,265.97,2638.0,253.8855,253.8855,253.771,253.8283,2638.0
2021-12-28 12:20:00,265.96,265.99,265.6,265.61,12596.0,253.8187,253.8474,253.4752,253.4847,12596.0
2021-12-28 12:30:00,265.61,265.69,265.17,265.34,4332.0,253.4847,253.5611,253.0648,253.227,4332.0
2021-12-28 12:40:00,265.29,265.33,265.23,265.23,1584.0,253.1793,253.2175,253.1221,253.1221,1584.0
2021-12-28 12:50:00,265.44,265.63,265.44,265.58,27312.0,253.3225,253.5038,253.3225,253.4561,27312.0
2021-12-28 13:00:00,265.57,265.72,265.45,265.68,33657.0,253.4465,253.5897,253.332,253.5515,33657.0
2021-12-28 13:10:00,265.66,265.72,265.52,265.53,16544.0,253.5324,253.5897,253.3988,253.4084,16544.0
2021-12-28 13:20:00,265.59,265.65,265.41,265.65,11861.0,253.4656,253.5229,253.2938,253.5229,11861.0
2021-12-28 13:30:00,265.63,265.67,265.47,265.48,11712.0,253.5038,253.542,253.3511,253.3606,11712.0
2021-12-28 13:40:00,265.48,265.63,265.44,265.54,8092.0,253.3606,253.5038,253.3225,253.4179,8092.0
2021-12-28 13:50:00,265.57,265.75,265.55,265.73,22355.0,253.4465,253.6183,253.4275,253.5992,22355.0
2021-12-28 14:00:00,265.74,265.75,265.25,265.26,6787.0,253.6088,253.6183,253.1411,253.1507,6787.0
2021-12-28 14:10:00,265.26,265.53,265.26,265.44,6784.0,253.1507,253.4084,253.1507,253.3225,6784.0
2021-12-28 14:20:00,265.48,265.56,265.43,265.5,7049.0,253.3606,253.437,253.3129,253.3797,7049.0
2021-12-28 14:30:00,265.49,265.58,265.45,265.56,14289.0,253.3702,253.4561,253.332,253.437,14289.0
2021-12-28 14:40:00,265.54,265.61,265.39,265.57,21591.0,253.4179,253.4847,253.2748,253.4465,21591.0
2021-12-28 14:50:00,265.55,265.71,265.49,265.62,5254.0,253.4275,253.5801,253.3702,253.4943,5254.0
2021-12-28 15:00:00,265.65,265.68,265.45,265.68,13822.0,253.5229,253.5515,253.332,253.5515,13822.0
2021-12-28 15:10:00,265.64,265.76,265.63,265.67,7430.0,253.5133,253.6279,253.5038,253.542,7430.0
2021-12-28 15:20:00,265.74,265.76,265.67,265.71,5151.0,253.6088,253.6279,253.542,253.5801,5151.0
2021-12-28 15:30:00,265.76,265.81,265.43,265.74,9395.0,253.6279,253.6756,253.3129,253.6088,9395.0
2021-12-28 15:40:00,265.75,266.06,265.74,265.88,12574.0,253.6183,253.9142,253.6088,253.7424,12574.0
2021-12-28 15:50:00,265.91,265.91,265.34,265.61,41039.0,253.771,253.771,253.227,253.4847,41039.0
2021-12-29 09:30:00,265.5,266.08,265.47,265.96,45999.0,253.3797,253.9333,253.3511,253.8187,45999.0
2021-12-29 09:40:00,266.05,266.29,265.55,265.84,19417.0,253.9046,254.1337,253.4275,253.7042,19417.0
2021-12-29 09:50:00,265.86,266.02,265.73,265.81,4601.0,253.7233,253.876,253.5992,253.6756,4601.0
2021-12-29 10:00:00,265.91,265.91,265.65,265.8,11462.0,253.771,253.771,253.5229,253.666,11462.0
2021-12-29 10:10:00,265.81,265.86,264.92,265.37,27423.0,253.6756,253.7233,252.8262,253.2557,27423.0
2021-12-29 10:20:00,265.37,265.56,265.36,265.4,8996.0,253.2557,253.437,253.2461,253.2843,8996.0
2021-12-29 10:30:00,265.27,265.52,265.27,265.47,15397.0,253.1602,253.3988,253.1602,253.3511,15397.0
2021-12-29 10:40:00,265.42,265.82,265.39,265.79,40237.0,253.3034,253.6851,253.2748,253.6565,40237.0
2021-12-29 10:50:00,265.71,265.79,265.62,265.73,23696.0,253.5801,253.6565,253.4943,253.5992,23696.0
2021-12-29 11:00:00,265.76,265.87,265.68,265.78,35614.0,253.6279,253.7328,253.5515,253.647,35614.0
2021-12-29 11:10:00,265.77,265.77,265.59,265.68,22984.0,253.6374,253.6374,253.4656,253.5515,22984.0
2021-12-29 11:20:00,265.7,265.76,265.47,265.47,28088.0,253.5706,253.6279,253.3511,253.3511,28088.0
2021-12-29 11:30:00,265.44,265.52,265.35,265.44,5115.0,253.3225,253.3988,253.2366,253.3225,5115.0
2021-12-29 11:40:00,265.45,265.62,265.41,265.6,90450.0,253.332,253.4943,253.2938,253.4752,90450.0
2021-12-29 11:50:00,265.58,265.63,265.38,265.39,36144.0,253.4561,253.5038,253.2652,253.2748,36144.0
2021-12-29 12:00:00,265.42,265.5,265.3,265.33,13090.0,253.3034,253.3797,253.1889,253.2175,13090.0
2021-12-29 12:10:00,265.34,265.36,265.26,265.28,9122.0,253.227,253.2461,253.1507,253.1698,9122.0
2021-12-29 12:20:00,265.32,265.35,265.21,265.22,9737.0,253.208,253.2366,253.103,253.1125,9737.0
2021-12-29 12:30:00,265.23,265.44,265.17,265.43,19977.0,253.1221,253.3225,253.0648,253.3129,19977.0
2021-12-29 12:40:00,265.4,265.43,265.32,265.35,4988.0,253.2843,253.3129,253.208,253.2366,4988.0
2021-12-29 12:50:00,265.41,265.48,265.34,265.48,5574.0,253.2938,253.3606,253.227,253.3606,5574.0
2021-12-29 13:00:00,265.5,265.68,265.47,265.68,77868.0,253.3797,253.5515,253.3511,253.5515,77868.0
2021-12-29 13:10:00,265.66,265.66,265.59,265.64,75382.0,253.5324,253.5324,253.4656,253.5133,75382.0
2021-12-29 13:20:00,265.6,265.6,265.48,265.51,16945.0,253.4752,253.4752,253.3606,253.3893,16945.0
2021-12-29 13:30:00,265.52,265.62,265.45,265.45,18274.0,253.3988,253.4943,253.332,253.332,18274.0
2021-12-29 13:40:00,265.49,265.59,265.49,265.56,15216.0,253.3702,253.4656,253.3702,253.437,15216.0
2021-12-29 13:50:00,265.55,265.8,265.52,265.75,24175.0,253.4275,253.666,253.3988,253.6183,24175.0
2021-12-29 14:00:00,265.75,265.75,265.67,265.75,12807.0,253.6183,253.6183,253.542,253.6183,12807.0
2021-12-29 14:10:00,265.74,265.86,265.73,265.83,13267.0,253.6088,253.7233,253.5992,253.6947,13267.0
2021-12-29 14:20:00,265.84,265.87,265.78,265.83,22242.0,253.7042,253.7328,253.647,253.6947,22242.0
2021-12-29 14:30:00,265.83,265.92,265.83,265.88,15641.0,253.6947,253.7806,253.6947,253.7424,15641.0
2021-12-29 14:40:00,265.87,265.87,265.77,265.83,20535.0,253.7328,253.7328,253.6374,253.6947,20535.0
2021-12-29 14:50:00,265.83,265.96,265.82,265.95,19574.0,253.6947,253.8187,253.6851,253.8092,19574.0
2021-12-29 15:00:00,265.96,265.97,265.83,265.96,14953.0,253.8187,253.8283,253.6947,253.8187,14953.0
2021-12-29 15:10:00,265.97,266.07,265.91,266.06,20708.0,253.8283,253.9237,253.771,253.9142,20708.0
2021-12-29 15:20:00,266.03,266.07,265.94,266.05,11435.0,253.8855,253.9237,253.7996,253.9046,11435.0
2021-12-29 15:30:00,266.06,266.31,266.06,266.18,26084.0,253.9142,254.1528,253.9142,254.0287,26084.0
2021-12-29 15:40:00,266.2,266.4,266.12,266.33,30257.0,254.0478,254.2386,253.9714,254.1718,30257.0
2021-12-29 15:50:00,266.35,266.46,265.8,265.8,38376.0,254.1909,254.2959,253.666,253.666,38376.0
2021-12-30 09:30:00,265.98,266.77,265.98,266.7,11787.0,253.8378,254.5918,253.8378,254.525,11787.0
2021-12-30 09:40:00,266.71,266.71,266.24,266.47,5742.0,254.5345,254.5345,254.086,254.3055,5742.0
2021-12-30 09:50:00,266.43,266.55,266.3,266.5,9072.0,254.2673,254.3818,254.1432,254.3341,9072.0
2021-12-30 10:00:00,266.46,266.71,266.4,266.71,5175.0,254.2959,254.5345,254.2386,254.5345,5175.0
2021-12-30 10:10:00,266.7,266.83,266.65,266.81,5128.0,254.525,254.649,254.4772,254.6299,5128.0
2021-12-30 10:20:00,266.76,266.87,266.68,266.78,5238.0,254.5822,254.6872,254.5059,254.6013,5238.0
2021-12-30 10:30:00,266.72,266.76,266.63,266.63,18122.0,254.544,254.5822,254.4581,254.4581,18122.0
2021-12-30 10:40:00,266.65,266.74,266.64,266.66,12260.0,254.4772,254.5631,254.4677,254.4868,12260.0
2021-12-30 10:50:00,266.64,266.72,266.46,266.5,20957.0,254.4677,254.544,254.2959,254.3341,20957.0
2021-12-30 11:00:00,266.48,266.53,266.38,266.43,10205.0,254.315,254.3627,254.2196,254.2673,10205.0
2021-12-30 11:10:00,266.44,266.57,266.44,266.49,3562.0,254.2768,254.4009,254.2768,254.3245,3562.0
2021-12-30 11:20:00,266.44,266.6,266.42,266.56,3612.0,254.2768,254.4295,254.2577,254.3913,3612.0
2021-12-30 11:30:00,266.54,266.6,266.47,266.56,20005.0,254.3723,254.4295,254.3055,254.3913,20005.0
2021-12-30 11:40:00,266.55,266.58,266.43,266.46,9091.0,254.3818,254.4104,254.2673,254.2959,9091.0
2021-12-30 11:50:00,266.49,266.56,266.49,266.56,2915.0,254.3245,254.3913,254.3245,254.3913,2915.0
2021-12-30 12:00:00,266.57,266.67,266.54,266.54,8490.0,254.4009,254.4963,254.3723,254.3723,8490.0
2021-12-30 12:10:00,266.55,266.56,266.4,266.41,3873.0,254.3818,254.3913,254.2386,254.2482,3873.0
2021-12-30 12:20:00,266.36,266.45,266.33,266.44,3059.0,254.2005,254.2864,254.1718,254.2768,3059.0
2021-12-30 12:30:00,266.45,266.48,266.37,266.47,3306.0,254.2864,254.315,254.21,254.3055,3306.0
2021-12-30 12:40:00,266.47,266.59,266.45,266.58,3157.0,254.3055,254.42,254.2864,254.4104,3157.0
2021-12-30 12:50:00,266.56,266.64,266.55,266.64,5976.0,254.3913,254.4677,254.3818,254.4677,5976.0
2021-12-30 13:00:00,266.62,266.63,266.56,266.6,2700.0,254.4486,254.4581,254.3913,254.4295,2700.0
2021-12-30 13:10:00,266.6,266.6,266.48,266.48,2848.0,254.4295,254.4295,254.315,254.315,2848.0
2021-12-30 13:20:00,266.49,266.55,266.49,266.53,1966.0,254.3245,254.3818,254.3245,254.3627,1966.0
2021-12-30 13:30:00,266.53,266.6,266.52,266.56,8674.0,254.3627,254.4295,254.3532,254.3913,8674.0
2021-12-30 13:40:00,266.56,266.65,266.53,266.61,10008.0,254.3913,254.4772,254.3627,254.4391,10008.0
2021-12-30 13:50:00,266.62,266.68,266.6,266.62,5375.0,254.4486,254.5059,254.4295,254.4486,5375.0
2021-12-30 14:00:00,266.59,266.59,266.34,266.46,14349.0,254.42,254.42,254.1814,254.2959,14349.0
2021-12-30 14:10:00,266.46,266.51,266.38,266.49,5485.0,254.2959,254.3436,254.2196,254.3245,5485.0
2021-12-30 14:20:00,266.45,266.56,266.42,266.56,34719.0,254.2864,254.3913,254.2577,254.3913,34719.0
2021-12-30 14:30:00,266.52,266.57,266.48,266.55,6307.0,254.3532,254.4009,254.315,254.3818,6307.0
2021-12-30 14:40:00,266.56,266.62,266.53,266.53,8089.0,254.3913,254.4486,254.3627,254.3627,8089.0
2021-12-30 14:50:00,266.52,266.53,266.46,266.52,12210.0,254.3532,254.3627,254.2959,254.3532,12210.0
2021-12-30 15:00:00,266.52,266.52,266.28,266.28,15584.0,254.3532,254.3532,254.1241,254.1241,15584.0
2021-12-30 15:10:00,266.29,266.31,266.14,266.27,18845.0,254.1337,254.1528,253.9905,254.1146,18845.0
2021-12-30 15:20:00,266.29,266.31,266.18,266.19,17363.0,254.1337,254.1528,254.0287,254.0382,17363.0
2021-12-30 15:30:00,266.19,266.28,265.98,266.02,39608.0,254.0382,254.1241,253.8378,253.876,39608.0
2021-12-30 15:40:00,266.03,266.03,265.57,265.71,17510.0,253.8855,253.8855,253.4465,253.5801,17510.0
2021-12-30 15:50:00,265.69,265.71,265.09,265.3,44272.0,253.5611,253.5801,252.9885,253.1889,44272.0
2021-12-31 09:30:00,265.11,265.73,265.11,265.67,14479.0,253.0075,253.5992,253.0075,253.542,14479.0
2021-12-31 09:40:00,265.69,265.69,265.09,265.16,8819.0,253.5611,253.5611,252.9885,253.0553,8819.0
2021-12-31 09:50:00,265.15,265.56,265.1,265.1,2929.0,253.0457,253.437,252.998,252.998,2929.0
2021-12-31 10:00:00,265.13,265.41,264.7,265.29,76248.0,253.0266,253.2938,252.6163,253.1793,76248.0
2021-12-31 10:10:00,265.38,265.48,265.14,265.39,39986.0,253.2652,253.3606,253.0362,253.2748,39986.0
2021-12-31 10:20:00,265.37,265.38,265.15,265.25,46629.0,253.2557,253.2652,253.0457,253.1411,46629.0
2021-12-31 10:30:00,265.29,265.29,264.85,264.98,7877.0,253.1793,253.1793,252.7594,252.8835,7877.0
2021-12-31 10:40:00,264.95,265.03,264.79,264.93,8242.0,252.8548,252.9312,252.7021,252.8358,8242.0
2021-12-31 10:50:00,264.98,265.16,264.83,265.16,23281.0,252.8835,253.0553,252.7403,253.0553,23281.0
2021-12-31 11:00:00,265.21,265.25,264.94,265.02,9122.0,253.103,253.1411,252.8453,252.9216,9122.0
2021-12-31 11:10:00,264.94,265.24,264.94,265.22,52402.0,252.8453,253.1316,252.8453,253.1125,52402.0
2021-12-31 11:20:00,265.17,265.28,265.17,265.21,3482.0,253.0648,253.1698,253.0648,253.103,3482.0
2021-12-31 11:30:00,265.21,265.23,265.01,265.1,6760.0,253.103,253.1221,252.9121,252.998,6760.0
2021-12-31 11:40:00,265.1,265.22,265.07,265.07,3930.0,252.998,253.1125,252.9694,252.9694,3930.0
2021-12-31 11:50:00,265.07,265.08,264.89,264.92,7735.0,252.9694,252.9789,252.7976,252.8262,7735.0
2021-12-31 12:00:00,264.85,265.09,264.8,265.05,22866.0,252.7594,252.9885,252.7117,252.9503,22866.0
2021-12-31 12:10:00,265.02,265.07,264.76,264.77,30324.0,252.9216,252.9694,252.6735,252.6831,30324.0
2021-12-31 12:20:00,264.77,264.93,264.72,264.83,6196.0,252.6831,252.8358,252.6353,252.7403,6196.0
2021-12-31 12:30:00,264.83,265.07,264.78,265.07,21908.0,252.7403,252.9694,252.6926,252.9694,21908.0
2021-12-31 12:40:00,265.07,265.11,264.96,264.98,18656.0,252.9694,253.0075,252.8644,252.8835,18656.0
2021-12-31 12:50:00,264.99,265.33,264.99,265.3,8331.0,252.893,253.2175,252.893,253.1889,8331.0
2021-12-31 13:00:00,265.36,265.43,265.3,265.36,3675.0,253.2461,253.3129,253.1889,253.2461,3675.0
2021-12-31 13:10:00,265.38,265.41,265.26,265.29,8046.0,253.2652,253.2938,253.1507,253.1793,8046.0
2021-12-31 13:20:00,265.29,265.4,265.29,265.4,7913.0,253.1793,253.2843,253.1793,253.2843,7913.0
2021-12-31 13:30:00,265.39,265.48,265.26,265.34,16148.0,253.2748,253.3606,253.1507,253.227,16148.0
2021-12-31 13:40:00,265.34,265.34,265.2,265.24,5691.0,253.227,253.227,253.0934,253.1316,5691.0
2021-12-31 13:50:00,265.21,265.44,265.21,265.4,10047.0,253.103,253.3225,253.103,253.2843,10047.0
2021-12-31 14:00:00,265.42,265.54,265.39,265.46,9841.0,253.3034,253.4179,253.2748,253.3416,9841.0
2021-12-31 14:10:00,265.43,265.45,265.19,265.19,4281.0,253.3129,253.332,253.0839,253.0839,4281.0
2021-12-31 14:20:00,265.16,265.32,265.16,265.3,11514.0,253.0553,253.208,253.0553,253.1889,11514.0
2021-12-31 14:30:00,265.28,265.43,265.28,265.38,10640.0,253.1698,253.3129,253.1698,253.2652,10640.0
2021-12-31 14:40:00,265.36,265.4,265.25,265.27,10078.0,253.2461,253.2843,253.1411,253.1602,10078.0
2021-12-31 14:50:00,265.29,265.33,265.15,265.18,7484.0,253.1793,253.2175,253.0457,253.0743,7484.0
2021-12-31 15:00:00,265.4,265.45,265.31,265.36,12913.0,253.2843,253.332,253.1984,253.2461,12913.0
2021-12-31 15:10:00,265.34,265.4,265.2,265.35,11112.0,253.227,253.2843,253.0934,253.2366,11112.0
2021-12-31 15:20:00,265.34,265.51,265.2,265.46,10334.0,253.227,253.3893,253.0934,253.3416,10334.0
2021-12-31 15:30:00,265.48,265.53,265.2,265.26,13723.0,253.3606,253.4084,253.0934,253.1507,13723.0
2021-12-31 15:40:00,265.31,265.61,265.28,265.36,17312.0,253.1984,253.4847,253.1698,253.2461,17312.0
2021-12-31 15:50:00,265.22,265.25,264.47,264.47,130659.0,253.1125,253.1411,252.3968,252.3968,130659.0
2022-01-03 09:30:00,265.28,265.92,265.28,265.71,9030.0,253.1698,253.7806,253.1698,253.5801,9030.0
2022-01-03 09:40:00,265.78,265.78,264.23,264.28,10177.0,253.647,253.647,252.1677,252.2154,10177.0
2022-01-03 09:50:00,264.31,264.65,263.79,264.32,8898.0,252.2441,252.5685,251.7478,252.2536,8898.0
2022-01-03 10:00:00,264.83,264.87,264.54,264.62,6788.0,252.7403,252.7785,252.4636,252.5399,6788.0
2022-01-03 10:10:00,264.73,265.24,264.73,265.14,55349.0,252.6449,253.1316,252.6449,253.0362,55349.0
2022-01-03 10:20:00,265.03,265.45,264.87,265.4,9900.0,252.9312,253.332,252.7785,253.2843,9900.0
2022-01-03 10:30:00,265.52,265.52,264.92,265.01,9293.0,253.3988,253.3988,252.8262,252.9121,9293.0
2022-01-03 10:40:00,265.09,265.27,264.96,265.18,83984.0,252.9885,253.1602,252.8644,253.0743,83984.0
2022-01-03 10:50:00,265.15,265.19,264.99,265.1,43727.0,253.0457,253.0839,252.893,252.998,43727.0
2022-01-03 11:00:00,265.1,265.12,264.85,264.85,16104.0,252.998,253.0171,252.7594,252.7594,16104.0
2022-01-03 11:10:00,264.83,264.83,264.46,264.53,5261.0,252.7403,252.7403,252.3872,252.454,5261.0
2022-01-03 11:20:00,264.44,264.73,264.43,264.69,6995.0,252.3681,252.6449,252.3586,252.6067,6995.0
2022-01-03 11:30:00,264.62,264.64,264.1,264.16,10092.0,252.5399,252.559,252.0436,252.1009,10092.0
2022-01-03 11:40:00,264.23,264.86,264.23,264.81,4308.0,252.1677,252.769,252.1677,252.7212,4308.0
2022-01-03 11:50:00,264.64,264.64,264.46,264.56,4857.0,252.559,252.559,252.3872,252.4826,4857.0
2022-01-03 12:00:00,264.55,264.69,264.45,264.69,1984.0,252.4731,252.6067,252.3777,252.6067,1984.0
2022-01-03 12:10:00,264.66,264.69,264.5,264.66,48290.0,252.5781,252.6067,252.4254,252.5781,48290.0
2022-01-03 12:20:00,264.81,264.89,264.8,264.89,1350.0,252.7212,252.7976,252.7117,252.7976,1350.0
2022-01-03 12:30:00,264.88,264.88,264.74,264.77,2275.0,252.788,252.788,252.6544,252.6831,2275.0
2022-01-03 12:40:00,264.71,264.84,264.66,264.8,2770.0,252.6258,252.7499,252.5781,252.7117,2770.0
2022-01-03 12:50:00,264.9,264.9,264.71,264.71,2117.0,252.8071,252.8071,252.6258,252.6258,2117.0
2022-01-03 13:00:00,264.75,264.75,264.62,264.62,7155.0,252.664,252.664,252.5399,252.5399,7155.0
2022-01-03 13:10:00,264.6,264.95,264.6,264.95,8506.0,252.5208,252.8548,252.5208,252.8548,8506.0
2022-01-03 13:20:00,264.9,264.99,264.88,264.95,8355.0,252.8071,252.893,252.788,252.8548,8355.0
2022-01-03 13:30:00,264.99,264.99,264.82,264.91,13825.0,252.893,252.893,252.7308,252.8167,13825.0
2022-01-03 13:40:00,264.91,265.15,264.89,265.12,2945.0,252.8167,253.0457,252.7976,253.0171,2945.0
2022-01-03 13:50:00,265.17,265.36,265.17,265.35,5600.0,253.0648,253.2461,253.0648,253.2366,5600.0
2022-01-03 14:00:00,265.37,265.53,265.27,265.47,27971.0,253.2557,253.4084,253.1602,253.3511,27971.0
2022-01-03 14:10:00,265.47,265.52,265.37,265.45,10161.0,253.3511,253.3988,253.2557,253.332,10161.0
2022-01-03 14:20:00,265.46,265.49,265.34,265.49,9943.0,253.3416,253.3702,253.227,253.3702,9943.0
2022-01-03 14:30:00,265.46,265.51,265.36,265.51,10359.0,253.3416,253.3893,253.2461,253.3893,10359.0
2022-01-03 14:40:00,265.57,265.84,265.57,265.74,27331.0,253.4465,253.7042,253.4465,253.6088,27331.0
2022-01-03 14:50:00,265.75,265.8,265.59,265.59,16233.0,253.6183,253.666,253.4656,253.4656,16233.0
2022-01-03 15:00:00,265.6,265.71,265.52,265.71,9626.0,253.4752,253.5801,253.3988,253.5801,9626.0
2022-01-03 15:10:00,265.69,265.82,265.67,265.76,25232.0,253.5611,253.6851,253.542,253.6279,25232.0
2022-01-03 15:20:00,265.78,265.84,265.71,265.76,10109.0,253.647,253.7042,253.5801,253.6279,10109.0
2022-01-03 15:30:00,265.81,265.95,265.7,265.78,30335.0,253.6756,253.8092,253.5706,253.647,30335.0
2022-01-03 15:40:00,265.75,265.92,265.37,265.91,18183.0,253.6183,253.7806,253.2557,253.771,18183.0
2022-01-03 15:50:00,265.93,266.05,265.62,266.04,91291.0,253.7901,253.9046,253.4943,253.8951,91291.0
2022-01-04 09:30:00,266.65,267.13,266.65,267.05,31325.0,254.4772,254.9353,254.4772,254.859,31325.0
2022-01-04 09:40:00,267.02,267.12,266.87,266.95,26187.0,254.8303,254.9258,254.6872,254.7635,26187.0
2022-01-04 09:50:00,266.8,267.01,266.72,266.83,34905.0,254.6204,254.8208,254.544,254.649,34905.0
2022-01-04 10:00:00,266.79,266.79,266.41,266.5,3832.0,254.6108,254.6108,254.2482,254.3341,3832.0
2022-01-04 10:10:00,266.48,266.51,266.24,266.28,8324.0,254.315,254.3436,254.086,254.1241,8324.0
2022-01-04 10:20:00,266.33,266.57,266.16,266.57,4300.0,254.1718,254.4009,254.0096,254.4009,4300.0
2022-01-04 10:30:00,266.61,266.68,266.01,266.01,41303.0,254.4391,254.5059,253.8665,253.8665,41303.0
2022-01-04 10:40:00,266.02,266.14,265.77,265.94,46752.0,253.876,253.9905,253.6374,253.7996,46752.0
2022-01-04 10:50:00,265.97,265.97,265.39,265.46,6518.0,253.8283,253.8283,253.2748,253.3416,6518.0
2022-01-04 11:00:00,265.37,265.37,264.9,265.16,5816.0,253.2557,253.2557,252.8071,253.0553,5816.0
2022-01-04 11:10:00,265.19,265.25,265.01,265.21,22272.0,253.0839,253.1411,252.9121,253.103,22272.0
2022-01-04 11:20:00,265.2,265.2,264.85,265.15,11910.0,253.0934,253.0934,252.7594,253.0457,11910.0
2022-01-04 11:30:00,265.14,265.42,265.07,265.42,25833.0,253.0362,253.3034,252.9694,253.3034,25833.0
2022-01-04 11:40:00,265.38,265.68,265.3,265.66,2986.0,253.2652,253.5515,253.1889,253.5324,2986.0
2022-01-04 11:50:00,265.67,265.69,265.51,265.52,7099.0,253.542,253.5611,253.3893,253.3988,7099.0
2022-01-04 12:00:00,265.41,265.48,265.25,265.36,1513.0,253.2938,253.3606,253.1411,253.2461,1513.0
2022-01-04 12:10:00,265.34,265.52,265.34,265.48,1188.0,253.227,253.3988,253.227,253.3606,1188.0
2022-01-04 12:20:00,265.55,265.59,265.45,265.49,2687.0,253.4275,253.4656,253.332,253.3702,2687.0
2022-01-04 12:30:00,265.41,265.49,265.31,265.42,12133.0,253.2938,253.3702,253.1984,253.3034,12133.0
2022-01-04 12:40:00,265.37,265.45,265.19,265.24,5372.0,253.2557,253.332,253.0839,253.1316,5372.0
2022-01-04 12:50:00,265.25,265.33,265.06,265.09,5262.0,253.1411,253.2175,252.9598,252.9885,5262.0
2022-01-04 13:00:00,265.04,265.33,265.02,265.31,3420.0,252.9407,253.2175,252.9216,253.1984,3420.0
2022-01-04 13:10:00,265.18,265.18,264.98,264.98,2909.0,253.0743,253.0743,252.8835,252.8835,2909.0
2022-01-04 13:20:00,264.98,265.18,264.91,265.07,12873.0,252.8835,253.0743,252.8167,252.9694,12873.0
2022-01-04 13:30:00,265.01,265.01,264.61,264.86,12523.0,252.9121,252.9121,252.5304,252.769,12523.0
2022-01-04 13:40:00,264.76,264.83,264.75,264.75,1845.0,252.6735,252.7403,252.664,252.664,1845.0
2022-01-04 13:50:00,264.7,264.7,264.34,264.34,1500.0,252.6163,252.6163,252.2727,252.2727,1500.0
2022-01-04 14:00:00,264.63,264.67,264.56,264.56,1943.0,252.5495,252.5876,252.4826,252.4826,1943.0
2022-01-04 14:10:00,264.52,264.9,264.52,264.88,4192.0,252.4445,252.8071,252.4445,252.788,4192.0
2022-01-04 14:20:00,264.88,264.93,264.75,264.79,7801.0,252.788,252.8358,252.664,252.7021,7801.0
2022-01-04 14:30:00,264.99,265.19,264.99,265.04,6905.0,252.893,253.0839,252.893,252.9407,6905.0
2022-01-04 14:40:00,265.05,265.37,265.05,265.23,7016.0,252.9503,253.2557,252.9503,253.1221,7016.0
2022-01-04 14:50:00,265.34,265.41,265.34,265.35,1950.0,253.227,253.2938,253.227,253.2366,1950.0
2022-01-04 15:00:00,265.4,265.59,265.39,265.57,5436.0,253.2843,253.4656,253.2748,253.4465,5436.0
2022-01-04 15:10:00,265.6,265.73,265.6,265.72,9250.0,253.4752,253.5992,253.4752,253.5897,9250.0
2022-01-04 15:20:00,265.75,265.95,265.74,265.92,19147.0,253.6183,253.8092,253.6088,253.7806,19147.0
2022-01-04 15:30:00,265.92,265.92,265.77,265.84,18278.0,253.7806,253.7806,253.6374,253.7042,18278.0
2022-01-04 15:40:00,265.85,266.14,265.81,266.14,29789.0,253.7138,253.9905,253.6756,253.9905,29789.0
2022-01-04 15:50:00,266.1,266.35,265.51,265.51,184499.0,253.9523,254.1909,253.3893,253.3893,184499.0
2022-01-05 09:30:00,265.33,265.49,264.64,265.1,10192.0,253.2175,253.3702,252.559,252.998,10192.0
2022-01-05 09:40:00,265.32,265.52,264.95,265.07,16844.0,253.208,253.3988,252.8548,252.9694,16844.0
2022-01-05 09:50:00,265.14,265.47,265.14,265.31,5850.0,253.0362,253.3511,253.0362,253.1984,5850.0
2022-01-05 10:00:00,265.41,265.46,265.17,265.21,49078.0,253.2938,253.3416,253.0648,253.103,49078.0
2022-01-05 10:10:00,265.3,265.31,265.16,265.18,3650.0,253.1889,253.1984,253.0553,253.0743,3650.0
2022-01-05 10:20:00,265.28,265.69,265.28,265.57,36897.0,253.1698,253.5611,253.1698,253.4465,36897.0
2022-01-05 10:30:00,265.55,265.55,265.15,265.17,7125.0,253.4275,253.4275,253.0457,253.0648,7125.0
2022-01-05 10:40:00,265.19,265.32,265.13,265.23,9100.0,253.0839,253.208,253.0266,253.1221,9100.0
2022-01-05 10:50:00,265.23,265.35,265.15,265.32,9530.0,253.1221,253.2366,253.0457,253.208,9530.0
2022-01-05 11:00:00,265.33,265.35,264.97,264.99,6043.0,253.2175,253.2366,252.8739,252.893,6043.0
2022-01-05 11:10:00,265.01,265.15,264.88,265.07,6297.0,252.9121,253.0457,252.788,252.9694,6297.0
2022-01-05 11:20:00,265.17,265.22,265.08,265.19,4581.0,253.0648,253.1125,252.9789,253.0839,4581.0
2022-01-05 11:30:00,265.23,265.25,264.94,265.07,10719.0,253.1221,253.1411,252.8453,252.9694,10719.0
2022-01-05 11:40:00,265.05,265.08,264.77,264.8,9707.0,252.9503,252.9789,252.6831,252.7117,9707.0
2022-01-05 11:50:00,264.84,264.91,264.77,264.88,5266.0,252.7499,252.8167,252.6831,252.788,5266.0
2022-01-05 12:00:00,264.84,265.02,264.76,264.97,6210.0,252.7499,252.9216,252.6735,252.8739,6210.0
2022-01-05 12:10:00,264.97,265.11,264.93,265.1,6936.0,252.8739,253.0075,252.8358,252.998,6936.0
2022-01-05 12:20:00,265.09,265.21,265.02,265.14,17042.0,252.9885,253.103,252.9216,253.0362,17042.0
2022-01-05 12:30:00,265.14,265.14,264.61,264.66,14972.0,253.0362,253.0362,252.5304,252.5781,14972.0
2022-01-05 12:40:00,264.66,264.7,264.44,264.45,8031.0,252.5781,252.6163,252.3681,252.3777,8031.0
2022-01-05 12:50:00,264.5,264.56,264.41,264.43,6807.0,252.4254,252.4826,252.3395,252.3586,6807.0
2022-01-05 13:00:00,264.4,264.46,264.17,264.17,7079.0,252.33,252.3872,252.1105,252.1105,7079.0
2022-01-05 13:10:00,264.16,264.33,264.06,264.26,9405.0,252.1009,252.2631,252.0055,252.1963,9405.0
2022-01-05 13:20:00,264.26,264.46,264.26,264.38,6003.0,252.1963,252.3872,252.1963,252.3109,6003.0
2022-01-05 13:30:00,264.37,264.49,264.29,264.4,10193.0,252.3013,252.4158,252.225,252.33,10193.0
2022-01-05 13:40:00,264.38,264.45,264.22,264.22,22966.0,252.3109,252.3777,252.1582,252.1582,22966.0
2022-01-05 13:50:00,264.25,264.39,264.21,264.38,17369.0,252.1868,252.3204,252.1486,252.3109,17369.0
2022-01-05 14:00:00,264.3,264.95,263.65,263.71,45533.0,252.2345,252.8548,251.6142,251.6714,45533.0
2022-01-05 14:10:00,263.71,263.71,262.94,262.97,19768.0,251.6714,251.6714,250.9366,250.9652,19768.0
2022-01-05 14:20:00,262.99,263.25,262.85,262.91,26808.0,250.9843,251.2324,250.8507,250.908,26808.0
2022-01-05 14:30:00,262.92,263.16,262.19,262.19,29911.0,250.9175,251.1466,250.2208,250.2208,29911.0
2022-01-05 14:40:00,262.3,262.3,261.61,262.03,24559.0,250.3258,250.3258,249.6673,250.0681,24559.0
2022-01-05 14:50:00,262.01,262.18,261.83,261.85,21500.0,250.0491,250.2113,249.8773,249.8964,21500.0
2022-01-05 15:00:00,261.88,261.88,260.88,261.13,13772.0,249.925,249.925,248.9706,249.2092,13772.0
2022-01-05 15:10:00,261.17,261.49,261.06,261.26,21032.0,249.2474,249.5528,249.1424,249.3333,21032.0
2022-01-05 15:20:00,261.38,261.38,261.0,261.04,29137.0,249.4478,249.4478,249.0852,249.1233,29137.0
2022-01-05 15:30:00,261.03,261.53,260.88,261.24,23470.0,249.1138,249.591,248.9706,249.3142,23470.0
2022-01-05 15:40:00,261.26,261.43,260.64,260.64,53208.0,249.3333,249.4955,248.7416,248.7416,53208.0
2022-01-05 15:50:00,260.63,260.92,259.93,259.93,51501.0,248.7321,249.0088,248.064,248.064,51501.0
2022-01-06 09:30:00,259.77,260.99,259.72,260.99,11368.0,247.9113,249.0756,247.8636,249.0756,11368.0
2022-01-06 09:40:00,260.94,261.13,260.01,260.04,10699.0,249.0279,249.2092,248.1404,248.169,10699.0
2022-01-06 09:50:00,260.11,260.21,259.12,259.16,15793.0,248.2358,248.3312,247.291,247.3292,15793.0
2022-01-06 10:00:00,259.28,259.53,258.49,258.79,17938.0,247.4437,247.6823,246.6897,246.9761,17938.0
2022-01-06 10:10:00,258.44,259.25,258.26,258.89,23759.0,246.642,247.4151,246.4702,247.0715,23759.0
2022-01-06 10:20:00,258.84,260.1,258.84,259.77,41199.0,247.0238,248.2262,247.0238,247.9113,41199.0
2022-01-06 10:30:00,260.08,260.48,260.08,260.35,11310.0,248.2072,248.5889,248.2072,248.4648,11310.0
2022-01-06 10:40:00,260.38,260.74,260.0,260.74,38868.0,248.4935,248.837,248.1308,248.837,38868.0
2022-01-06 10:50:00,260.68,260.82,260.28,260.38,18521.0,248.7798,248.9134,248.398,248.4935,18521.0
2022-01-06 11:00:00,260.47,260.49,260.04,260.49,5561.0,248.5794,248.5984,248.169,248.5984,5561.0
2022-01-06 11:10:00,260.46,261.11,260.46,260.7,12099.0,248.5698,249.1901,248.5698,248.7989,12099.0
2022-01-06 11:20:00,260.5,260.64,260.29,260.4,155269.0,248.608,248.7416,248.4076,248.5126,155269.0
2022-01-06 11:30:00,260.36,260.43,260.0,260.43,8856.0,248.4744,248.5412,248.1308,248.5412,8856.0
2022-01-06 11:40:00,260.13,260.53,260.13,260.53,12949.0,248.2549,248.6366,248.2549,248.6366,12949.0
2022-01-06 11:50:00,260.5,260.85,260.4,260.73,5650.0,248.608,248.942,248.5126,248.8275,5650.0
2022-01-06 12:00:00,260.72,261.05,260.59,261.04,6842.0,248.8179,249.1329,248.6939,249.1233,6842.0
2022-01-06 12:10:00,260.98,260.98,260.64,260.69,3676.0,249.0661,249.0661,248.7416,248.7893,3676.0
2022-01-06 12:20:00,260.67,261.03,260.64,260.99,5989.0,248.7702,249.1138,248.7416,249.0756,5989.0
2022-01-06 12:30:00,261.07,261.23,260.8,261.09,11076.0,249.152,249.3047,248.8943,249.1711,11076.0
2022-01-06 12:40:00,261.16,261.65,261.14,261.3,4961.0,249.2379,249.7055,249.2188,249.3715,4961.0
2022-01-06 12:50:00,261.23,261.25,260.95,260.95,3247.0,249.3047,249.3238,249.0374,249.0374,3247.0
2022-01-06 13:00:00,260.89,261.01,260.74,261.0,8072.0,248.9802,249.0947,248.837,249.0852,8072.0
2022-01-06 13:10:00,261.05,261.05,260.67,260.9,2079.0,249.1329,249.1329,248.7702,248.9897,2079.0
2022-01-06 13:20:00,260.95,260.95,260.35,260.42,3965.0,249.0374,249.0374,248.4648,248.5316,3965.0
2022-01-06 13:30:00,260.42,260.49,260.23,260.26,3497.0,248.5316,248.5984,248.3503,248.3789,3497.0
2022-01-06 13:40:00,260.37,260.59,260.37,260.5,1426.0,248.4839,248.6939,248.4839,248.608,1426.0
2022-01-06 13:50:00,260.4,260.64,260.32,260.6,6229.0,248.5126,248.7416,248.4362,248.7034,6229.0
2022-01-06 14:00:00,260.62,260.63,260.22,260.6,7067.0,248.7225,248.7321,248.3408,248.7034,7067.0
2022-01-06 14:10:00,260.83,260.89,260.34,260.38,26830.0,248.9229,248.9802,248.4553,248.4935,26830.0
2022-01-06 14:20:00,260.42,260.53,260.29,260.44,8573.0,248.5316,248.6366,248.4076,248.5507,8573.0
2022-01-06 14:30:00,260.45,260.67,260.4,260.65,6248.0,248.5603,248.7702,248.5126,248.7511,6248.0
2022-01-06 14:40:00,260.61,260.86,260.49,260.82,12505.0,248.713,248.9516,248.5984,248.9134,12505.0
2022-01-06 14:50:00,260.78,260.95,260.67,260.82,19296.0,248.8752,249.0374,248.7702,248.9134,19296.0
2022-01-06 15:00:00,260.92,261.2,260.89,260.96,13064.0,249.0088,249.276,248.9802,249.047,13064.0
2022-01-06 15:10:00,260.88,261.06,260.38,260.42,15011.0,248.9706,249.1424,248.4935,248.5316,15011.0
2022-01-06 15:20:00,260.45,260.57,260.25,260.57,13186.0,248.5603,248.6748,248.3694,248.6748,13186.0
2022-01-06 15:30:00,260.55,260.62,259.96,260.04,17953.0,248.6557,248.7225,248.0926,248.169,17953.0
2022-01-06 15:40:00,260.07,260.21,259.89,259.89,8582.0,248.1976,248.3312,248.0258,248.0258,8582.0
2022-01-06 15:50:00,259.9,260.03,259.47,259.96,33459.0,248.0354,248.1594,247.625,248.0926,33459.0
2022-01-07 09:30:00,260.02,260.08,259.39,259.39,17245.0,248.1499,248.2072,247.5487,247.5487,17245.0
2022-01-07 09:40:00,259.87,260.78,259.87,260.43,8080.0,248.0067,248.8752,248.0067,248.5412,8080.0
2022-01-07 09:50:00,260.4,260.81,260.26,260.53,17449.0,248.5126,248.9038,248.3789,248.6366,17449.0
2022-01-07 10:00:00,260.57,260.57,259.87,259.93,16777.0,248.6748,248.6748,248.0067,248.064,16777.0
2022-01-07 10:10:00,259.7,260.08,259.54,259.54,41452.0,247.8445,248.2072,247.6918,247.6918,41452.0
2022-01-07 10:20:00,259.47,259.65,259.32,259.49,2766.0,247.625,247.7968,247.4819,247.6441,2766.0
2022-01-07 10:30:00,259.36,259.55,259.0,259.02,11817.0,247.52,247.7014,247.1765,247.1956,11817.0
2022-01-07 10:40:00,259.0,259.3,258.54,258.54,19522.0,247.1765,247.4628,246.7375,246.7375,19522.0
2022-01-07 10:50:00,258.47,258.6,257.99,258.35,27202.0,246.6707,246.7947,246.2126,246.5561,27202.0
2022-01-07 11:00:00,258.3,258.67,258.19,258.5,13051.0,246.5084,246.8615,246.4034,246.6993,13051.0
2022-01-07 11:10:00,258.34,258.49,258.02,258.18,17107.0,246.5466,246.6897,246.2412,246.3939,17107.0
2022-01-07 11:20:00,258.31,259.07,258.27,259.06,24770.0,246.518,247.2433,246.4798,247.2337,24770.0
2022-01-07 11:30:00,259.02,259.19,258.89,259.06,71749.0,247.1956,247.3578,247.0715,247.2337,71749.0
2022-01-07 11:40:00,259.04,259.66,259.01,259.66,37985.0,247.2146,247.8063,247.186,247.8063,37985.0
2022-01-07 11:50:00,259.67,259.99,259.59,259.74,17885.0,247.8159,248.1213,247.7395,247.8827,17885.0
2022-01-07 12:00:00,259.76,259.77,259.51,259.57,5633.0,247.9018,247.9113,247.6632,247.7204,5633.0
2022-01-07 12:10:00,259.78,259.82,259.56,259.56,6232.0,247.9209,247.959,247.7109,247.7109,6232.0
2022-01-07 12:20:00,259.48,259.48,259.32,259.42,7579.0,247.6346,247.6346,247.4819,247.5773,7579.0
2022-01-07 12:30:00,259.32,259.35,259.05,259.23,19007.0,247.4819,247.5105,247.2242,247.396,19007.0
2022-01-07 12:40:00,259.2,259.56,259.2,259.36,2475.0,247.3673,247.7109,247.3673,247.52,2475.0
2022-01-07 12:50:00,259.42,259.5,259.36,259.43,2271.0,247.5773,247.6536,247.52,247.5868,2271.0
2022-01-07 13:00:00,259.49,259.63,259.28,259.53,2964.0,247.6441,247.7777,247.4437,247.6823,2964.0
2022-01-07 13:10:00,259.65,259.67,259.56,259.56,2831.0,247.7968,247.8159,247.7109,247.7109,2831.0
2022-01-07 13:20:00,259.57,259.58,259.36,259.38,1715.0,247.7204,247.73,247.52,247.5391,1715.0
2022-01-07 13:30:00,259.29,259.6,259.28,259.39,6595.0,247.4532,247.7491,247.4437,247.5487,6595.0
2022-01-07 13:40:00,259.38,259.5,259.29,259.29,4315.0,247.5391,247.6536,247.4532,247.4532,4315.0
2022-01-07 13:50:00,259.29,259.4,259.12,259.26,8335.0,247.4532,247.5582,247.291,247.4246,8335.0
2022-01-07 14:00:00,259.28,259.38,259.07,259.23,13118.0,247.4437,247.5391,247.2433,247.396,13118.0
2022-01-07 14:10:00,259.21,259.3,259.18,259.22,8785.0,247.3769,247.4628,247.3482,247.3864,8785.0
2022-01-07 14:20:00,259.19,259.19,258.75,259.03,7927.0,247.3578,247.3578,246.9379,247.2051,7927.0
2022-01-07 14:30:00,258.95,259.32,258.95,259.32,9495.0,247.1287,247.4819,247.1287,247.4819,9495.0
2022-01-07 14:40:00,259.28,259.59,259.24,259.45,17785.0,247.4437,247.7395,247.4055,247.6059,17785.0
2022-01-07 14:50:00,259.39,259.64,259.38,259.49,16465.0,247.5487,247.7872,247.5391,247.6441,16465.0
2022-01-07 15:00:00,259.53,259.78,259.51,259.61,13490.0,247.6823,247.9209,247.6632,247.7586,13490.0
2022-01-07 15:10:00,259.58,259.58,259.31,259.42,7249.0,247.73,247.73,247.4723,247.5773,7249.0
2022-01-07 15:20:00,259.42,259.51,259.06,259.2,20604.0,247.5773,247.6632,247.2337,247.3673,20604.0
2022-01-07 15:30:00,259.24,259.5,259.11,259.31,28217.0,247.4055,247.6536,247.2814,247.4723,28217.0
2022-01-07 15:40:00,259.36,259.44,259.04,259.24,34404.0,247.52,247.5964,247.2146,247.4055,34404.0
2022-01-07 15:50:00,259.2,259.34,258.71,258.83,73221.0,247.3673,247.5009,246.8997,247.0142,73221.0
2022-01-10 09:30:00,256.99,256.99,255.76,255.96,28072.0,245.2582,245.2582,244.0844,244.2752,28072.0
2022-01-10 09:40:00,256.1,256.17,255.28,255.38,32531.0,244.4089,244.4757,243.6263,243.7217,32531.0
2022-01-10 09:50:00,255.44,255.54,254.7,254.84,19240.0,243.779,243.8744,243.0728,243.2064,19240.0
2022-01-10 10:00:00,254.81,254.97,254.4,254.94,4962.0,243.1777,243.3304,242.7865,243.3018,4962.0
2022-01-10 10:10:00,254.82,254.82,253.81,253.85,13131.0,243.1873,243.1873,242.2234,242.2616,13131.0
2022-01-10 10:20:00,253.94,254.3,253.93,254.15,3248.0,242.3475,242.691,242.3379,242.5479,3248.0
2022-01-10 10:30:00,254.3,254.45,253.85,253.85,8679.0,242.691,242.8342,242.2616,242.2616,8679.0
2022-01-10 10:40:00,253.87,253.98,253.32,253.42,7754.0,242.2807,242.3856,241.7558,241.8512,7754.0
2022-01-10 10:50:00,253.38,254.0,253.31,253.98,9155.0,241.813,242.4047,241.7462,242.3856,9155.0
2022-01-10 11:00:00,253.81,254.3,253.57,254.29,19135.0,242.2234,242.691,241.9943,242.6815,19135.0
2022-01-10 11:10:00,254.27,254.96,254.24,254.9,14342.0,242.6624,243.3209,242.6338,243.2636,14342.0
2022-01-10 11:20:00,254.8,255.3,254.8,255.26,7057.0,243.1682,243.6454,243.1682,243.6072,7057.0
2022-01-10 11:30:00,255.23,255.24,254.54,254.6,34539.0,243.5786,243.5881,242.9201,242.9773,34539.0
2022-01-10 11:40:00,254.59,254.79,254.37,254.66,73437.0,242.9678,243.1587,242.7578,243.0346,73437.0
2022-01-10 11:50:00,254.62,254.99,254.41,254.99,151150.0,242.9964,243.3495,242.796,243.3495,151150.0
2022-01-10 12:00:00,254.92,254.95,254.19,254.19,13937.0,243.2827,243.3113,242.586,242.586,13937.0
2022-01-10 12:10:00,254.22,254.54,254.22,254.27,6724.0,242.6147,242.9201,242.6147,242.6624,6724.0
2022-01-10 12:20:00,254.26,254.4,254.19,254.26,5332.0,242.6528,242.7865,242.586,242.6528,5332.0
2022-01-10 12:30:00,254.23,254.28,254.06,254.13,5700.0,242.6242,242.6719,242.462,242.5288,5700.0
2022-01-10 12:40:00,254.08,254.6,254.04,254.34,10966.0,242.4811,242.9773,242.4429,242.7292,10966.0
2022-01-10 12:50:00,254.23,255.21,254.23,254.79,84045.0,242.6242,243.5595,242.6242,243.1587,84045.0
2022-01-10 13:00:00,254.81,255.14,254.75,255.05,29094.0,243.1777,243.4927,243.1205,243.4068,29094.0
2022-01-10 13:10:00,255.05,255.37,255.0,255.37,33095.0,243.4068,243.7122,243.3591,243.7122,33095.0
2022-01-10 13:20:00,255.35,255.71,255.12,255.6,24628.0,243.6931,244.0367,243.4736,243.9317,24628.0
2022-01-10 13:30:00,255.54,255.75,255.34,255.38,31701.0,243.8744,244.0748,243.6835,243.7217,31701.0
2022-01-10 13:40:00,255.37,256.07,255.35,256.03,12217.0,243.7122,244.3802,243.6931,244.342,12217.0
2022-01-10 13:50:00,256.03,256.44,255.97,256.33,43104.0,244.342,244.7333,244.2848,244.6284,43104.0
2022-01-10 14:00:00,256.33,256.99,256.22,256.99,36965.0,244.6284,245.2582,244.5234,245.2582,36965.0
2022-01-10 14:10:00,256.98,257.17,256.56,256.99,45797.0,245.2487,245.43,244.8479,245.2582,45797.0
2022-01-10 14:20:00,256.93,257.14,256.86,257.12,10290.0,245.201,245.4014,245.1342,245.3823,10290.0
2022-01-10 14:30:00,257.06,257.4,256.94,257.15,16687.0,245.325,245.6495,245.2105,245.4109,16687.0
2022-01-10 14:40:00,257.18,257.47,256.98,257.08,15837.0,245.4395,245.7163,245.2487,245.3441,15837.0
2022-01-10 14:50:00,257.1,257.11,256.52,256.94,24681.0,245.3632,245.3727,244.8097,245.2105,24681.0
2022-01-10 15:00:00,257.06,257.24,256.22,256.48,37235.0,245.325,245.4968,244.5234,244.7715,37235.0
2022-01-10 15:10:00,256.48,256.93,256.31,256.71,40071.0,244.7715,245.201,244.6093,244.991,40071.0
2022-01-10 15:20:00,256.65,256.97,256.55,256.94,17355.0,244.9337,245.2391,244.8383,245.2105,17355.0
2022-01-10 15:30:00,256.81,257.32,256.63,257.1,10802.0,245.0864,245.5732,244.9147,245.3632,10802.0
2022-01-10 15:40:00,257.22,257.67,256.96,257.53,41814.0,245.4777,245.9072,245.2296,245.7736,41814.0
2022-01-10 15:50:00,257.59,258.56,257.43,258.38,114146.0,245.8308,246.7566,245.6781,246.5848,114146.0
2022-01-11 09:30:00,258.42,258.5,257.63,257.63,22393.0,246.6229,246.6993,245.869,245.869,22393.0
2022-01-11 09:40:00,257.59,257.6,256.83,256.98,22104.0,245.8308,245.8404,245.1055,245.2487,22104.0
2022-01-11 09:50:00,256.94,257.66,256.78,257.11,10408.0,245.2105,245.8976,245.0578,245.3727,10408.0
2022-01-11 10:00:00,257.09,258.15,257.07,257.95,12902.0,245.3537,246.3653,245.3346,246.1744,12902.0
2022-01-11 10:10:00,257.91,258.12,257.58,257.95,7408.0,246.1362,246.3366,245.8213,246.1744,7408.0
2022-01-11 10:20:00,258.04,258.16,257.68,258.01,7483.0,246.2603,246.3748,245.9167,246.2317,7483.0
2022-01-11 10:30:00,258.04,258.29,257.37,257.55,18907.0,246.2603,246.4989,245.6209,245.7927,18907.0
2022-01-11 10:40:00,257.48,257.48,256.88,257.15,9746.0,245.7259,245.7259,245.1532,245.4109,9746.0
2022-01-11 10:50:00,257.02,257.5,256.92,257.44,14350.0,245.2869,245.7449,245.1914,245.6877,14350.0
2022-01-11 11:00:00,257.49,258.3,257.49,257.95,32022.0,245.7354,246.5084,245.7354,246.1744,32022.0
2022-01-11 11:10:00,258.11,259.24,258.11,259.1,31322.0,246.3271,247.4055,246.3271,247.2719,31322.0
2022-01-11 11:20:00,259.1,259.33,258.9,259.25,14992.0,247.2719,247.4914,247.081,247.4151,14992.0
2022-01-11 11:30:00,259.23,259.62,259.09,259.59,7135.0,247.396,247.7682,247.2624,247.7395,7135.0
2022-01-11 11:40:00,259.62,260.1,259.46,259.54,28603.0,247.7682,248.2262,247.6155,247.6918,28603.0
2022-01-11 11:50:00,259.59,259.86,259.58,259.83,23246.0,247.7395,247.9972,247.73,247.9686,23246.0
2022-01-11 12:00:00,259.89,259.99,259.77,259.92,7936.0,248.0258,248.1213,247.9113,248.0545,7936.0
2022-01-11 12:10:00,259.94,260.05,259.83,259.91,4076.0,248.0736,248.1785,247.9686,248.0449,4076.0
2022-01-11 12:20:00,259.93,259.93,259.38,259.38,5467.0,248.064,248.064,247.5391,247.5391,5467.0
2022-01-11 12:30:00,259.4,259.76,259.38,259.58,3968.0,247.5582,247.9018,247.5391,247.73,3968.0
2022-01-11 12:40:00,259.57,259.79,259.57,259.71,2801.0,247.7204,247.9304,247.7204,247.8541,2801.0
2022-01-11 12:50:00,259.71,259.94,259.69,259.94,3807.0,247.8541,248.0736,247.835,248.0736,3807.0
2022-01-11 13:00:00,259.92,259.92,259.51,259.64,7591.0,248.0545,248.0545,247.6632,247.7872,7591.0
2022-01-11 13:10:00,259.63,260.04,259.63,259.99,3221.0,247.7777,248.169,247.7777,248.1213,3221.0
2022-01-11 13:20:00,260.2,260.29,260.13,260.17,5987.0,248.3217,248.4076,248.2549,248.2931,5987.0
2022-01-11 13:30:00,260.14,260.24,260.1,260.21,8771.0,248.2644,248.3599,248.2262,248.3312,8771.0
2022-01-11 13:40:00,260.19,260.4,260.16,260.19,22279.0,248.3121,248.5126,248.2835,248.3121,22279.0
2022-01-11 13:50:00,260.23,260.42,260.22,260.36,6000.0,248.3503,248.5316,248.3408,248.4744,6000.0
2022-01-11 14:00:00,260.37,260.38,259.96,260.03,12360.0,248.4839,248.4935,248.0926,248.1594,12360.0
2022-01-11 14:10:00,260.03,260.26,260.03,260.23,10002.0,248.1594,248.3789,248.1594,248.3503,10002.0
2022-01-11 14:20:00,260.22,260.35,260.08,260.35,39043.0,248.3408,248.4648,248.2072,248.4648,39043.0
2022-01-11 14:30:00,260.33,260.41,260.11,260.41,14900.0,248.4457,248.5221,248.2358,248.5221,14900.0
2022-01-11 14:40:00,260.39,260.64,260.38,260.59,21317.0,248.503,248.7416,248.4935,248.6939,21317.0
2022-01-11 14:50:00,260.58,260.83,260.53,260.63,11430.0,248.6843,248.9229,248.6366,248.7321,11430.0
2022-01-11 15:00:00,260.61,260.99,260.61,260.84,13056.0,248.713,249.0756,248.713,248.9325,13056.0
2022-01-11 15:10:00,260.87,260.95,260.71,260.82,11758.0,248.9611,249.0374,248.8084,248.9134,11758.0
2022-01-11 15:20:00,260.81,260.98,260.78,260.88,8570.0,248.9038,249.0661,248.8752,248.9706,8570.0
2022-01-11 15:30:00,260.89,261.03,260.69,260.69,10225.0,248.9802,249.1138,248.7893,248.7893,10225.0
2022-01-11 15:40:00,260.63,260.81,260.57,260.72,23817.0,248.7321,248.9038,248.6748,248.8179,23817.0
2022-01-11 15:50:00,260.76,261.08,260.41,260.96,28161.0,248.8561,249.1615,248.5221,249.047,28161.0
2022-01-12 09:30:00,262.01,262.66,261.92,262.39,38684.0,250.0491,250.6694,249.9632,250.4117,38684.0
2022-01-12 09:40:00,262.45,262.49,261.9,262.2,3450.0,250.469,250.5071,249.9441,250.2304,3450.0
2022-01-12 09:50:00,262.2,262.72,262.11,262.72,3173.0,250.2304,250.7266,250.1445,250.7266,3173.0
2022-01-12 10:00:00,262.77,262.83,262.35,262.35,1998.0,250.7744,250.8316,250.3735,250.3735,1998.0
2022-01-12 10:10:00,262.78,262.96,262.59,262.72,7366.0,250.7839,250.9557,250.6026,250.7266,7366.0
2022-01-12 10:20:00,262.8,262.8,262.47,262.48,16119.0,250.803,250.803,250.4881,250.4976,16119.0
2022-01-12 10:30:00,262.17,262.27,261.78,261.81,8760.0,250.2018,250.2972,249.8296,249.8582,8760.0
2022-01-12 10:40:00,261.69,261.8,261.18,261.35,13609.0,249.7437,249.8486,249.2569,249.4192,13609.0
2022-01-12 10:50:00,261.34,261.5,261.1,261.38,16287.0,249.4096,249.5623,249.1806,249.4478,16287.0
2022-01-12 11:00:00,261.34,261.6,260.54,260.81,17466.0,249.4096,249.6578,248.6462,248.9038,17466.0
2022-01-12 11:10:00,260.88,261.0,260.37,260.85,5971.0,248.9706,249.0852,248.4839,248.942,5971.0
2022-01-12 11:20:00,260.76,261.27,260.61,261.18,7778.0,248.8561,249.3428,248.713,249.2569,7778.0
2022-01-12 11:30:00,261.22,261.56,261.22,261.49,4219.0,249.2951,249.6196,249.2951,249.5528,4219.0
2022-01-12 11:40:00,261.57,261.78,261.4,261.61,9016.0,249.6291,249.8296,249.4669,249.6673,9016.0
2022-01-12 11:50:00,261.47,261.64,261.37,261.37,1008.0,249.5337,249.6959,249.4383,249.4383,1008.0
2022-01-12 12:00:00,261.47,261.67,261.16,261.24,4864.0,249.5337,249.7246,249.2379,249.3142,4864.0
2022-01-12 12:10:00,261.39,261.45,261.23,261.4,2541.0,249.4574,249.5146,249.3047,249.4669,2541.0
2022-01-12 12:20:00,261.5,261.73,261.5,261.55,2456.0,249.5623,249.7818,249.5623,249.6101,2456.0
2022-01-12 12:30:00,261.54,261.9,261.53,261.67,9206.0,249.6005,249.9441,249.591,249.7246,9206.0
2022-01-12 12:40:00,261.66,261.81,261.62,261.63,1816.0,249.715,249.8582,249.6769,249.6864,1816.0
2022-01-12 12:50:00,261.79,262.06,261.79,262.01,4186.0,249.8391,250.0968,249.8391,250.0491,4186.0
2022-01-12 13:00:00,262.01,262.01,261.83,261.91,9135.0,250.0491,250.0491,249.8773,249.9536,9135.0
2022-01-12 13:10:00,262.0,262.0,261.54,261.64,18567.0,250.0395,250.0395,249.6005,249.6959,18567.0
2022-01-12 13:20:00,261.61,261.69,261.46,261.46,2082.0,249.6673,249.7437,249.5242,249.5242,2082.0
2022-01-12 13:30:00,261.5,261.65,261.38,261.46,5761.0,249.5623,249.7055,249.4478,249.5242,5761.0
2022-01-12 13:40:00,261.49,261.64,261.48,261.62,3242.0,249.5528,249.6959,249.5433,249.6769,3242.0
2022-01-12 13:50:00,261.52,261.52,261.21,261.28,4393.0,249.5814,249.5814,249.2856,249.3524,4393.0
2022-01-12 14:00:00,261.23,261.23,261.0,261.14,18953.0,249.3047,249.3047,249.0852,249.2188,18953.0
2022-01-12 14:10:00,261.08,261.37,261.08,261.33,5816.0,249.1615,249.4383,249.1615,249.4001,5816.0
2022-01-12 14:20:00,261.48,261.69,261.43,261.68,2497.0,249.5433,249.7437,249.4955,249.7341,2497.0
2022-01-12 14:30:00,261.66,261.66,261.33,261.52,6689.0,249.715,249.715,249.4001,249.5814,6689.0
2022-01-12 14:40:00,261.5,261.5,261.23,261.41,4251.0,249.5623,249.5623,249.3047,249.4764,4251.0
2022-01-12 14:50:00,261.44,261.62,261.44,261.56,4338.0,249.5051,249.6769,249.5051,249.6196,4338.0
2022-01-12 15:00:00,261.48,261.48,261.12,261.12,6487.0,249.5433,249.5433,249.1997,249.1997,6487.0
2022-01-12 15:10:00,261.14,261.44,261.14,261.33,7717.0,249.2188,249.5051,249.2188,249.4001,7717.0
2022-01-12 15:20:00,261.34,261.43,261.11,261.28,11364.0,249.4096,249.4955,249.1901,249.3524,11364.0
2022-01-12 15:30:00,261.26,261.43,261.12,261.13,17797.0,249.3333,249.4955,249.1997,249.2092,17797.0
2022-01-12 15:40:00,261.2,261.73,261.11,261.51,27043.0,249.276,249.7818,249.1901,249.5719,27043.0
2022-01-12 15:50:00,261.52,261.86,261.36,261.54,38798.0,249.5814,249.9059,249.4287,249.6005,38798.0
2022-01-13 09:30:00,262.19,262.44,261.95,262.26,7804.0,250.2208,250.4594,249.9918,250.2876,7804.0
2022-01-13 09:40:00,262.28,262.36,262.01,262.29,140925.0,250.3067,250.3831,250.0491,250.3163,140925.0
2022-01-13 09:50:00,262.29,262.53,262.07,262.22,45791.0,250.3163,250.5453,250.1063,250.2495,45791.0
2022-01-13 10:00:00,262.29,262.34,261.83,261.87,9247.0,250.3163,250.364,249.8773,249.9154,9247.0
2022-01-13 10:10:00,261.64,261.7,261.12,261.27,11763.0,249.6959,249.7532,249.1997,249.3428,11763.0
2022-01-13 10:20:00,261.25,261.5,261.14,261.47,16210.0,249.3238,249.5623,249.2188,249.5337,16210.0
2022-01-13 10:30:00,261.38,261.57,260.91,261.04,50736.0,249.4478,249.6291,248.9993,249.1233,50736.0
2022-01-13 10:40:00,261.04,261.2,260.84,260.99,37194.0,249.1233,249.276,248.9325,249.0756,37194.0
2022-01-13 10:50:00,260.95,260.95,260.3,260.69,14290.0,249.0374,249.0374,248.4171,248.7893,14290.0
2022-01-13 11:00:00,260.7,260.96,260.47,260.82,12742.0,248.7989,249.047,248.5794,248.9134,12742.0
2022-01-13 11:10:00,260.68,260.76,260.51,260.7,7538.0,248.7798,248.8561,248.6175,248.7989,7538.0
2022-01-13 11:20:00,260.66,261.45,260.65,261.45,12128.0,248.7607,249.5146,248.7511,249.5146,12128.0
2022-01-13 11:30:00,261.48,261.58,261.28,261.57,8651.0,249.5433,249.6387,249.3524,249.6291,8651.0
2022-01-13 11:40:00,261.6,261.6,261.45,261.47,8097.0,249.6578,249.6578,249.5146,249.5337,8097.0
2022-01-13 11:50:00,261.4,261.54,261.32,261.39,4173.0,249.4669,249.6005,249.3906,249.4574,4173.0
2022-01-13 12:00:00,261.31,261.31,260.78,260.94,4570.0,249.381,249.381,248.8752,249.0279,4570.0
2022-01-13 12:10:00,260.85,260.85,259.71,259.79,12891.0,248.942,248.942,247.8541,247.9304,12891.0
2022-01-13 12:20:00,259.64,259.75,259.33,259.56,7605.0,247.7872,247.8922,247.4914,247.7109,7605.0
2022-01-13 12:30:00,259.36,260.0,259.27,259.86,30501.0,247.52,248.1308,247.4341,247.9972,30501.0
2022-01-13 12:40:00,259.79,259.79,259.1,259.24,11411.0,247.9304,247.9304,247.2719,247.4055,11411.0
2022-01-13 12:50:00,259.36,259.54,259.2,259.49,4303.0,247.52,247.6918,247.3673,247.6441,4303.0
2022-01-13 13:00:00,259.32,260.03,259.24,259.96,22215.0,247.4819,248.1594,247.4055,248.0926,22215.0
2022-01-13 13:10:00,259.84,259.97,259.69,259.8,9388.0,247.9781,248.1022,247.835,247.9399,9388.0
2022-01-13 13:20:00,259.85,260.2,259.78,260.1,13668.0,247.9877,248.3217,247.9209,248.2262,13668.0
2022-01-13 13:30:00,260.0,260.02,259.66,259.84,9317.0,248.1308,248.1499,247.8063,247.9781,9317.0
2022-01-13 13:40:00,259.77,259.98,259.68,259.86,7150.0,247.9113,248.1117,247.8254,247.9972,7150.0
2022-01-13 13:50:00,259.82,260.01,259.82,260.01,5389.0,247.959,248.1404,247.959,248.1404,5389.0
2022-01-13 14:00:00,260.04,260.43,260.04,260.25,3323.0,248.169,248.5412,248.169,248.3694,3323.0
2022-01-13 14:10:00,260.16,260.16,259.51,259.62,4135.0,248.2835,248.2835,247.6632,247.7682,4135.0
2022-01-13 14:20:00,259.65,259.74,259.44,259.44,17522.0,247.7968,247.8827,247.5964,247.5964,17522.0
2022-01-13 14:30:00,259.39,259.51,259.12,259.12,9481.0,247.5487,247.6632,247.291,247.291,9481.0
2022-01-13 14:40:00,259.21,259.35,259.08,259.12,10310.0,247.3769,247.5105,247.2528,247.291,10310.0
2022-01-13 14:50:00,259.1,259.49,259.1,259.4,8293.0,247.2719,247.6441,247.2719,247.5582,8293.0
2022-01-13 15:00:00,259.42,259.43,258.67,258.67,29609.0,247.5773,247.5868,246.8615,246.8615,29609.0
2022-01-13 15:10:00,258.64,258.81,258.39,258.71,27511.0,246.8329,246.9951,246.5943,246.8997,27511.0
2022-01-13 15:20:00,258.77,258.79,258.38,258.75,17803.0,246.957,246.9761,246.5848,246.9379,17803.0
2022-01-13 15:30:00,258.74,258.89,258.11,258.14,24060.0,246.9283,247.0715,246.3271,246.3557,24060.0
2022-01-13 15:40:00,258.21,258.31,257.68,257.73,31689.0,246.4225,246.518,245.9167,245.9644,31689.0
2022-01-13 15:50:00,257.61,257.82,257.18,257.77,83441.0,245.8499,246.0503,245.4395,246.0026,83441.0
2022-01-14 09:30:00,256.04,257.06,255.79,257.06,22516.0,244.3516,245.325,244.113,245.325,22516.0
2022-01-14 09:40:00,256.85,257.32,256.54,256.73,13966.0,245.1246,245.5732,244.8288,245.0101,13966.0
2022-01-14 09:50:00,256.75,257.73,256.75,257.6,2927.0,245.0292,245.9644,245.0292,245.8404,2927.0
2022-01-14 10:00:00,257.75,257.76,256.99,257.35,7080.0,245.9835,245.9931,245.2582,245.6018,7080.0
2022-01-14 10:10:00,257.26,257.87,257.01,257.87,7154.0,245.5159,246.098,245.2773,246.098,7154.0
2022-01-14 10:20:00,257.79,257.83,256.7,256.87,6238.0,246.0217,246.0599,244.9815,245.1437,6238.0
2022-01-14 10:30:00,256.83,256.91,256.3,256.7,9273.0,245.1055,245.1819,244.5997,244.9815,9273.0
2022-01-14 10:40:00,256.35,256.71,256.22,256.58,10248.0,244.6474,244.991,244.5234,244.8669,10248.0
2022-01-14 10:50:00,256.51,256.54,256.15,256.46,9898.0,244.8001,244.8288,244.4566,244.7524,9898.0
2022-01-14 11:00:00,256.38,256.82,255.8,255.81,8875.0,244.6761,245.096,244.1225,244.1321,8875.0
2022-01-14 11:10:00,255.91,255.92,255.45,255.56,52662.0,244.2275,244.2371,243.7885,243.8935,52662.0
2022-01-14 11:20:00,255.57,256.17,255.49,255.91,7435.0,243.903,244.4757,243.8267,244.2275,7435.0
2022-01-14 11:30:00,255.63,256.36,255.63,256.32,6179.0,243.9603,244.657,243.9603,244.6188,6179.0
2022-01-14 11:40:00,256.28,256.86,256.21,256.72,6379.0,244.5806,245.1342,244.5138,245.0005,6379.0
2022-01-14 11:50:00,256.83,256.83,256.64,256.67,3060.0,245.1055,245.1055,244.9242,244.9528,3060.0
2022-01-14 12:00:00,256.53,256.72,256.36,256.64,7257.0,244.8192,245.0005,244.657,244.9242,7257.0
2022-01-14 12:10:00,256.64,256.64,256.35,256.41,3561.0,244.9242,244.9242,244.6474,244.7047,3561.0
2022-01-14 12:20:00,256.34,256.4,256.03,256.35,522620.0,244.6379,244.6952,244.342,244.6474,522620.0
2022-01-14 12:30:00,256.39,256.59,256.2,256.36,19746.0,244.6856,244.8765,244.5043,244.657,19746.0
2022-01-14 12:40:00,256.35,256.35,255.59,255.65,18625.0,244.6474,244.6474,243.9221,243.9794,18625.0
2022-01-14 12:50:00,255.75,255.78,255.36,255.4,30236.0,244.0748,244.1035,243.7026,243.7408,30236.0
2022-01-14 13:00:00,255.36,255.65,255.28,255.34,24613.0,243.7026,243.9794,243.6263,243.6835,24613.0
2022-01-14 13:10:00,255.29,255.61,255.14,255.5,38599.0,243.6358,243.9412,243.4927,243.8362,38599.0
2022-01-14 13:20:00,255.31,255.42,254.97,255.24,95471.0,243.6549,243.7599,243.3304,243.5881,95471.0
2022-01-14 13:30:00,255.2,255.45,255.02,255.22,17775.0,243.5499,243.7885,243.3782,243.569,17775.0
2022-01-14 13:40:00,255.19,255.7,255.17,255.57,30943.0,243.5404,244.0271,243.5213,243.903,30943.0
2022-01-14 13:50:00,255.55,256.23,255.55,256.15,20424.0,243.884,244.5329,243.884,244.4566,20424.0
2022-01-14 14:00:00,256.14,256.45,256.04,256.17,28200.0,244.447,244.7429,244.3516,244.4757,28200.0
2022-01-14 14:10:00,256.13,256.34,255.91,256.22,26360.0,244.4375,244.6379,244.2275,244.5234,26360.0
2022-01-14 14:20:00,256.22,256.44,255.89,255.89,15621.0,244.5234,244.7333,244.2084,244.2084,15621.0
2022-01-14 14:30:00,255.85,256.74,255.85,256.64,16883.0,244.1703,245.0196,244.1703,244.9242,16883.0
2022-01-14 14:40:00,256.58,256.62,256.24,256.53,16101.0,244.8669,244.9051,244.5425,244.8192,16101.0
2022-01-14 14:50:00,256.52,256.71,256.4,256.4,20997.0,244.8097,244.991,244.6952,244.6952,20997.0
2022-01-14 15:00:00,256.39,256.91,256.39,256.52,19937.0,244.6856,245.1819,244.6856,244.8097,19937.0
2022-01-14 15:10:00,256.56,257.22,256.46,257.16,27164.0,244.8479,245.4777,244.7524,245.4205,27164.0
2022-01-14 15:20:00,257.21,257.45,257.14,257.16,14861.0,245.4682,245.6972,245.4014,245.4205,14861.0
2022-01-14 15:30:00,257.18,257.67,257.18,257.57,29865.0,245.4395,245.9072,245.4395,245.8117,29865.0
2022-01-14 15:40:00,257.54,257.85,257.31,257.54,43532.0,245.7831,246.079,245.5636,245.7831,43532.0
2022-01-14 15:50:00,257.59,257.96,257.53,257.77,100719.0,245.8308,246.1839,245.7736,246.0026,100719.0
2022-01-18 09:30:00,254.95,255.3,253.91,254.19,15265.0,243.3113,243.6454,242.3188,242.586,15265.0
2022-01-18 09:40:00,254.08,254.74,253.89,253.92,12094.0,242.4811,243.1109,242.2997,242.3284,12094.0
2022-01-18 09:50:00,254.1,254.1,253.68,253.97,2500.0,242.5002,242.5002,242.0993,242.3761,2500.0
2022-01-18 10:00:00,253.95,254.74,253.86,254.74,4444.0,242.357,243.1109,242.2711,243.1109,4444.0
2022-01-18 10:10:00,254.79,254.97,254.35,254.35,10397.0,243.1587,243.3304,242.7387,242.7387,10397.0
2022-01-18 10:20:00,254.35,254.75,254.18,254.73,19446.0,242.7387,243.1205,242.5765,243.1014,19446.0
2022-01-18 10:30:00,254.74,254.75,253.96,254.05,10638.0,243.1109,243.1205,242.3665,242.4524,10638.0
2022-01-18 10:40:00,254.0,254.5,253.97,254.11,8115.0,242.4047,242.8819,242.3761,242.5097,8115.0
2022-01-18 10:50:00,254.16,254.16,253.67,253.79,8290.0,242.5574,242.5574,242.0898,242.2043,8290.0
2022-01-18 11:00:00,253.83,253.93,253.43,253.66,3361.0,242.2425,242.3379,241.8607,242.0802,3361.0
2022-01-18 11:10:00,253.63,254.02,253.56,253.8,2507.0,242.0516,242.4238,241.9848,242.2138,2507.0
2022-01-18 11:20:00,253.87,253.92,253.7,253.7,4796.0,242.2807,242.3284,242.1184,242.1184,4796.0
2022-01-18 11:30:00,253.65,253.9,253.28,253.9,8895.0,242.0707,242.3093,241.7176,242.3093,8895.0
2022-01-18 11:40:00,253.92,254.11,253.87,254.11,5617.0,242.3284,242.5097,242.2807,242.5097,5617.0
2022-01-18 11:50:00,254.35,254.42,254.08,254.08,19329.0,242.7387,242.8055,242.4811,242.4811,19329.0
2022-01-18 12:00:00,254.15,254.15,253.35,253.52,26555.0,242.5479,242.5479,241.7844,241.9466,26555.0
2022-01-18 12:10:00,253.56,253.87,253.43,253.78,28069.0,241.9848,242.2807,241.8607,242.1948,28069.0
2022-01-18 12:20:00,253.72,253.8,253.28,253.42,12141.0,242.1375,242.2138,241.7176,241.8512,12141.0
2022-01-18 12:30:00,253.33,253.45,253.14,253.29,114323.0,241.7653,241.8798,241.584,241.7271,114323.0
2022-01-18 12:40:00,253.38,253.42,252.91,252.99,11253.0,241.813,241.8512,241.3645,241.4408,11253.0
2022-01-18 12:50:00,252.97,253.13,252.77,252.77,9555.0,241.4217,241.5744,241.2309,241.2309,9555.0
2022-01-18 13:00:00,252.77,252.89,252.57,252.89,15747.0,241.2309,241.3454,241.04,241.3454,15747.0
2022-01-18 13:10:00,252.85,253.22,252.8,253.12,25485.0,241.3072,241.6603,241.2595,241.5649,25485.0
2022-01-18 13:20:00,253.08,253.08,252.64,252.87,133171.0,241.5267,241.5267,241.1068,241.3263,133171.0
2022-01-18 13:30:00,252.86,253.17,252.73,253.16,12608.0,241.3168,241.6126,241.1927,241.6031,12608.0
2022-01-18 13:40:00,253.25,253.52,253.08,253.17,15616.0,241.689,241.9466,241.5267,241.6126,15616.0
2022-01-18 13:50:00,253.22,253.55,253.16,253.43,10585.0,241.6603,241.9753,241.6031,241.8607,10585.0
2022-01-18 14:00:00,253.48,253.7,253.48,253.56,12947.0,241.9085,242.1184,241.9085,241.9848,12947.0
2022-01-18 14:10:00,253.64,253.7,253.49,253.69,16624.0,242.0612,242.1184,241.918,242.1089,16624.0
2022-01-18 14:20:00,253.67,253.7,253.24,253.49,10130.0,242.0898,242.1184,241.6794,241.918,10130.0
2022-01-18 14:30:00,253.5,254.05,253.49,254.03,17506.0,241.9275,242.4524,241.918,242.4333,17506.0
2022-01-18 14:40:00,253.96,254.2,253.83,254.16,17965.0,242.3665,242.5956,242.2425,242.5574,17965.0
2022-01-18 14:50:00,254.2,254.46,254.18,254.24,18768.0,242.5956,242.8437,242.5765,242.6338,18768.0
2022-01-18 15:00:00,254.23,254.31,253.77,253.85,28699.0,242.6242,242.7006,242.1852,242.2616,28699.0
2022-01-18 15:10:00,253.81,253.98,253.08,253.29,30780.0,242.2234,242.3856,241.5267,241.7271,30780.0
2022-01-18 15:20:00,253.16,253.49,253.15,253.42,25802.0,241.6031,241.918,241.5935,241.8512,25802.0
2022-01-18 15:30:00,253.38,253.48,253.04,253.12,60166.0,241.813,241.9085,241.4885,241.5649,60166.0
2022-01-18 15:40:00,253.09,253.1,252.62,252.99,36306.0,241.5363,241.5458,241.0877,241.4408,36306.0
2022-01-18 15:50:00,253.06,253.35,252.4,253.09,120855.0,241.5076,241.7844,240.8778,241.5363,120855.0
2022-01-19 09:30:00,254.05,254.77,253.78,254.67,25519.0,242.4524,243.1396,242.1948,243.0441,25519.0
2022-01-19 09:40:00,254.54,254.72,254.05,254.26,33168.0,242.9201,243.0918,242.4524,242.6528,33168.0
2022-01-19 09:50:00,254.22,254.83,254.03,254.68,25464.0,242.6147,243.1968,242.4333,243.0537,25464.0
2022-01-19 10:00:00,254.47,254.76,253.86,254.01,12257.0,242.8533,243.13,242.2711,242.4143,12257.0
2022-01-19 10:10:00,254.02,254.17,253.75,253.76,12258.0,242.4238,242.567,242.1661,242.1757,12258.0
2022-01-19 10:20:00,253.84,253.84,253.03,253.03,12436.0,242.252,242.252,241.479,241.479,12436.0
2022-01-19 10:30:00,253.03,253.03,252.63,252.65,49448.0,241.479,241.479,241.0973,241.1163,49448.0
2022-01-19 10:40:00,252.59,252.78,252.37,252.46,132794.0,241.0591,241.2404,240.8491,240.935,132794.0
2022-01-19 10:50:00,252.61,252.95,252.59,252.86,10878.0,241.0782,241.4027,241.0591,241.3168,10878.0
2022-01-19 11:00:00,252.81,253.04,252.63,252.73,13403.0,241.269,241.4885,241.0973,241.1927,13403.0
2022-01-19 11:10:00,252.66,252.67,252.09,252.27,18041.0,241.1259,241.1354,240.5819,240.7537,18041.0
2022-01-19 11:20:00,252.21,252.55,251.93,252.35,13211.0,240.6964,241.0209,240.4292,240.83,13211.0
2022-01-19 11:30:00,252.52,252.77,252.05,252.17,6304.0,240.9923,241.2309,240.5437,240.6583,6304.0
2022-01-19 11:40:00,252.15,252.74,252.15,252.74,10871.0,240.6392,241.2022,240.6392,241.2022,10871.0
2022-01-19 11:50:00,252.61,253.13,252.61,253.08,5250.0,241.0782,241.5744,241.0782,241.5267,5250.0
2022-01-19 12:00:00,253.21,253.57,253.2,253.57,2062.0,241.6508,241.9943,241.6412,241.9943,2062.0
2022-01-19 12:10:00,253.57,253.88,253.57,253.63,5186.0,241.9943,242.2902,241.9943,242.0516,5186.0
2022-01-19 12:20:00,253.69,253.97,253.59,253.93,11827.0,242.1089,242.3761,242.0134,242.3379,11827.0
2022-01-19 12:30:00,253.98,253.98,253.55,253.55,10255.0,242.3856,242.3856,241.9753,241.9753,10255.0
2022-01-19 12:40:00,253.64,253.92,253.37,253.77,282436.0,242.0612,242.3284,241.8035,242.1852,282436.0
2022-01-19 12:50:00,253.79,254.01,253.54,253.98,4639.0,242.2043,242.4143,241.9657,242.3856,4639.0
2022-01-19 13:00:00,253.9,253.9,253.62,253.81,5563.0,242.3093,242.3093,242.0421,242.2234,5563.0
2022-01-19 13:10:00,253.85,253.92,253.73,253.82,6371.0,242.2616,242.3284,242.147,242.2329,6371.0
2022-01-19 13:20:00,253.69,253.71,253.48,253.51,10668.0,242.1089,242.128,241.9085,241.9371,10668.0
2022-01-19 13:30:00,253.33,253.41,253.06,253.18,11217.0,241.7653,241.8417,241.5076,241.6222,11217.0
2022-01-19 13:40:00,253.07,253.2,253.03,253.08,4182.0,241.5172,241.6412,241.479,241.5267,4182.0
2022-01-19 13:50:00,253.04,253.28,252.89,253.08,23074.0,241.4885,241.7176,241.3454,241.5267,23074.0
2022-01-19 14:00:00,253.04,253.19,252.35,252.4,16212.0,241.4885,241.6317,240.83,240.8778,16212.0
2022-01-19 14:10:00,252.45,252.49,252.2,252.34,9485.0,240.9255,240.9637,240.6869,240.8205,9485.0
2022-01-19 14:20:00,252.35,252.35,251.96,251.96,9020.0,240.83,240.83,240.4578,240.4578,9020.0
2022-01-19 14:30:00,251.93,252.21,251.82,252.07,11677.0,240.4292,240.6964,240.3242,240.5628,11677.0
2022-01-19 14:40:00,252.08,252.54,252.08,252.21,9909.0,240.5724,241.0114,240.5724,240.6964,9909.0
2022-01-19 14:50:00,252.24,252.64,252.18,252.53,3245.0,240.7251,241.1068,240.6678,241.0018,3245.0
2022-01-19 15:00:00,252.46,252.49,252.19,252.33,1956.0,240.935,240.9637,240.6773,240.811,1956.0
2022-01-19 15:10:00,252.31,252.84,252.31,252.34,6533.0,240.7919,241.2977,240.7919,240.8205,6533.0
2022-01-19 15:20:00,252.48,252.59,251.93,251.95,10176.0,240.9541,241.0591,240.4292,240.4483,10176.0
2022-01-19 15:30:00,251.86,251.94,251.44,251.44,9290.0,240.3624,240.4388,239.9616,239.9616,9290.0
2022-01-19 15:40:00,251.42,251.76,251.41,251.51,14706.0,239.9425,240.267,239.933,240.0284,14706.0
2022-01-19 15:50:00,251.41,251.41,250.26,250.45,42919.0,239.933,239.933,238.8355,239.0168,42919.0
2022-01-20 09:30:00,251.78,252.33,251.32,251.85,57803.0,240.2861,240.811,239.8471,240.3529,57803.0
2022-01-20 09:40:00,251.79,252.68,251.74,252.58,9739.0,240.2956,241.145,240.2479,241.0495,9739.0
2022-01-20 09:50:00,252.58,253.43,252.5,253.37,9475.0,241.0495,241.8607,240.9732,241.8035,9475.0
2022-01-20 10:00:00,253.31,253.39,253.0,253.2,18516.0,241.7462,241.8226,241.4504,241.6412,18516.0
2022-01-20 10:10:00,253.2,253.37,252.69,252.69,13522.0,241.6412,241.8035,241.1545,241.1545,13522.0
2022-01-20 10:20:00,252.88,253.29,252.88,253.17,38109.0,241.3358,241.7271,241.3358,241.6126,38109.0
2022-01-20 10:30:00,253.44,253.85,253.44,253.73,40665.0,241.8703,242.2616,241.8703,242.147,40665.0
2022-01-20 10:40:00,253.75,254.13,253.75,254.08,12193.0,242.1661,242.5288,242.1661,242.4811,12193.0
2022-01-20 10:50:00,254.09,254.31,254.04,254.22,10553.0,242.4906,242.7006,242.4429,242.6147,10553.0
2022-01-20 11:00:00,254.21,254.52,254.21,254.28,64779.0,242.6051,242.901,242.6051,242.6719,64779.0
2022-01-20 11:10:00,254.2,254.2,253.87,253.99,9579.0,242.5956,242.5956,242.2807,242.3952,9579.0
2022-01-20 11:20:00,253.9,254.07,253.66,254.07,7022.0,242.3093,242.4715,242.0802,242.4715,7022.0
2022-01-20 11:30:00,254.06,254.16,253.99,254.11,10181.0,242.462,242.5574,242.3952,242.5097,10181.0
2022-01-20 11:40:00,254.08,254.08,253.49,253.71,10431.0,242.4811,242.4811,241.918,242.128,10431.0
2022-01-20 11:50:00,253.78,253.99,253.76,253.78,6219.0,242.1948,242.3952,242.1757,242.1948,6219.0
2022-01-20 12:00:00,253.82,253.97,253.57,253.61,6628.0,242.2329,242.3761,241.9943,242.0325,6628.0
2022-01-20 12:10:00,253.56,253.72,253.4,253.4,3509.0,241.9848,242.1375,241.8321,241.8321,3509.0
2022-01-20 12:20:00,253.41,253.64,253.35,253.64,5248.0,241.8417,242.0612,241.7844,242.0612,5248.0
2022-01-20 12:30:00,253.81,253.95,253.7,253.77,161771.0,242.2234,242.357,242.1184,242.1852,161771.0
2022-01-20 12:40:00,253.78,253.9,253.64,253.66,8705.0,242.1948,242.3093,242.0612,242.0802,8705.0
2022-01-20 12:50:00,253.67,253.67,253.23,253.33,6734.0,242.0898,242.0898,241.6699,241.7653,6734.0
2022-01-20 13:00:00,253.24,253.24,252.64,252.71,9125.0,241.6794,241.6794,241.1068,241.1736,9125.0
2022-01-20 13:10:00,252.73,252.99,252.55,252.78,5158.0,241.1927,241.4408,241.0209,241.2404,5158.0
2022-01-20 13:20:00,252.84,252.97,252.69,252.75,3780.0,241.2977,241.4217,241.1545,241.2118,3780.0
2022-01-20 13:30:00,252.73,252.81,252.53,252.81,19053.0,241.1927,241.269,241.0018,241.269,19053.0
2022-01-20 13:40:00,252.78,252.94,252.56,252.73,6393.0,241.2404,241.3931,241.0305,241.1927,6393.0
2022-01-20 13:50:00,252.72,252.89,252.44,252.5,17856.0,241.1832,241.3454,240.9159,240.9732,17856.0
2022-01-20 14:00:00,252.51,253.22,252.51,253.12,33613.0,240.9827,241.6603,240.9827,241.5649,33613.0
2022-01-20 14:10:00,253.15,253.15,252.01,252.26,15296.0,241.5935,241.5935,240.5056,240.7442,15296.0
2022-01-20 14:20:00,252.4,252.41,251.94,251.96,13158.0,240.8778,240.8873,240.4388,240.4578,13158.0
2022-01-20 14:30:00,251.92,251.94,251.52,251.66,18451.0,240.4197,240.4388,240.0379,240.1715,18451.0
2022-01-20 14:40:00,251.59,251.61,251.23,251.56,12460.0,240.1047,240.1238,239.7612,240.0761,12460.0
2022-01-20 14:50:00,251.48,251.68,251.24,251.37,12572.0,239.9998,240.1906,239.7707,239.8948,12572.0
2022-01-20 15:00:00,251.4,251.63,250.46,250.51,18314.0,239.9234,240.1429,239.0263,239.074,18314.0
2022-01-20 15:10:00,250.6,250.72,250.25,250.65,19692.0,239.1599,239.2745,238.8259,239.2076,19692.0
2022-01-20 15:20:00,250.57,250.57,249.57,249.78,26464.0,239.1313,239.1313,238.177,238.3774,26464.0
2022-01-20 15:30:00,249.64,249.8,248.78,249.06,41346.0,238.2438,238.3965,237.423,237.6902,41346.0
2022-01-20 15:40:00,249.15,249.29,248.27,248.27,39159.0,237.7761,237.9097,236.9363,236.9363,39159.0
2022-01-20 15:50:00,248.26,248.63,247.35,247.55,159224.0,236.9268,237.2799,236.0583,236.2492,159224.0
2022-01-21 09:30:00,246.67,247.4,246.51,246.76,32133.0,235.4093,236.106,235.2566,235.4952,32133.0
2022-01-21 09:40:00,246.64,246.87,245.82,246.56,14921.0,235.3807,235.6002,234.5981,235.3044,14921.0
2022-01-21 09:50:00,246.77,246.77,245.5,245.7,10752.0,235.5048,235.5048,234.2927,234.4836,10752.0
2022-01-21 10:00:00,246.01,246.09,245.22,245.46,18549.0,234.7795,234.8558,234.0255,234.2546,18549.0
2022-01-21 10:10:00,245.21,245.22,244.6,244.62,63641.0,234.016,234.0255,233.4338,233.4529,63641.0
2022-01-21 10:20:00,244.71,245.57,243.96,245.3,22904.0,233.5388,234.3596,232.8231,234.1019,22904.0
2022-01-21 10:30:00,245.09,247.08,245.08,246.2,8541.0,233.9015,235.8006,233.8919,234.9608,8541.0
2022-01-21 10:40:00,246.0,246.86,245.8,246.86,33596.0,234.7699,235.5907,234.5791,235.5907,33596.0
2022-01-21 10:50:00,246.96,247.71,246.8,246.96,59057.0,235.6861,236.4019,235.5334,235.6861,59057.0
2022-01-21 11:00:00,247.12,247.79,246.74,247.64,12761.0,235.8388,236.4782,235.4761,236.3351,12761.0
2022-01-21 11:10:00,247.67,247.67,247.06,247.49,21542.0,236.3637,236.3637,235.7815,236.1919,21542.0
2022-01-21 11:20:00,247.46,248.25,247.37,247.95,5758.0,236.1633,236.9172,236.0774,236.6309,5758.0
2022-01-21 11:30:00,247.86,247.86,246.62,246.62,12028.0,236.545,236.545,235.3616,235.3616,12028.0
2022-01-21 11:40:00,246.7,246.72,245.97,246.26,47216.0,235.438,235.4571,234.7413,235.0181,47216.0
2022-01-21 11:50:00,246.26,246.36,245.75,246.29,43808.0,235.0181,235.1135,234.5313,235.0467,43808.0
2022-01-21 12:00:00,246.29,246.6,245.93,246.16,24632.0,235.0467,235.3425,234.7031,234.9226,24632.0
2022-01-21 12:10:00,246.06,246.15,245.45,245.6,36005.0,234.8272,234.9131,234.245,234.3882,36005.0
2022-01-21 12:20:00,245.57,246.1,245.38,245.87,21595.0,234.3596,234.8654,234.1782,234.6459,21595.0
2022-01-21 12:30:00,245.69,246.19,245.33,245.46,17987.0,234.4741,234.9512,234.1305,234.2546,17987.0
2022-01-21 12:40:00,245.61,245.83,245.08,245.13,11810.0,234.3977,234.6077,233.8919,233.9396,11810.0
2022-01-21 12:50:00,245.09,245.56,245.03,245.32,10501.0,233.9015,234.35,233.8442,234.121,10501.0
2022-01-21 13:00:00,245.49,245.49,245.12,245.32,3005.0,234.2832,234.2832,233.9301,234.121,3005.0
2022-01-21 13:10:00,245.5,246.04,245.26,245.26,11576.0,234.2927,234.8081,234.0637,234.0637,11576.0
2022-01-21 13:20:00,245.15,245.15,244.59,244.8,7463.0,233.9587,233.9587,233.4243,233.6247,7463.0
2022-01-21 13:30:00,244.83,245.55,244.83,245.35,10960.0,233.6533,234.3405,233.6533,234.1496,10960.0
2022-01-21 13:40:00,245.38,245.79,245.17,245.36,6542.0,234.1782,234.5695,233.9778,234.1591,6542.0
2022-01-21 13:50:00,245.72,245.91,244.78,244.97,5289.0,234.5027,234.684,233.6056,233.7869,5289.0
2022-01-21 14:00:00,245.09,245.49,244.93,245.14,23131.0,233.9015,234.2832,233.7488,233.9492,23131.0
2022-01-21 14:10:00,245.18,245.42,245.0,245.12,9275.0,233.9874,234.2164,233.8156,233.9301,9275.0
2022-01-21 14:20:00,245.08,245.41,244.36,244.39,54694.0,233.8919,234.2069,233.2048,233.2334,54694.0
2022-01-21 14:30:00,244.4,244.8,244.23,244.78,8425.0,233.243,233.6247,233.0807,233.6056,8425.0
2022-01-21 14:40:00,244.99,244.99,244.56,244.68,9089.0,233.806,233.806,233.3957,233.5102,9089.0
2022-01-21 14:50:00,244.64,244.64,243.68,243.68,10662.0,233.472,233.472,232.5558,232.5558,10662.0
2022-01-21 15:00:00,243.65,243.91,243.04,243.24,18911.0,232.5272,232.7753,231.945,232.1359,18911.0
2022-01-21 15:10:00,242.97,243.88,242.89,243.56,19330.0,231.8782,232.7467,231.8019,232.4413,19330.0
2022-01-21 15:20:00,243.51,243.51,242.62,242.85,56828.0,232.3936,232.3936,231.5442,231.7637,56828.0
2022-01-21 15:30:00,242.97,243.57,242.95,243.55,39080.0,231.8782,232.4509,231.8592,232.4318,39080.0
2022-01-21 15:40:00,243.73,244.42,243.47,243.86,59547.0,232.6036,233.2621,232.3554,232.7276,59547.0
2022-01-21 15:50:00,243.8,243.8,242.63,242.67,114796.0,232.6704,232.6704,231.5538,231.5919,114796.0
2022-01-24 09:30:00,239.08,239.64,238.33,239.64,42226.0,228.1658,228.7003,227.4501,228.7003,42226.0
2022-01-24 09:40:00,239.52,239.83,237.96,238.08,40953.0,228.5857,228.8816,227.097,227.2115,40953.0
2022-01-24 09:50:00,238.0,238.66,237.22,237.43,25077.0,227.1351,227.765,226.3907,226.5912,25077.0
2022-01-24 10:00:00,237.43,238.24,236.24,236.39,21963.0,226.5912,227.3642,225.4555,225.5986,21963.0
2022-01-24 10:10:00,236.02,236.72,235.63,235.68,42915.0,225.2455,225.9136,224.8733,224.921,42915.0
2022-01-24 10:20:00,236.14,237.7,235.95,237.29,17700.0,225.36,226.8488,225.1787,226.4575,17700.0
2022-01-24 10:30:00,237.52,238.43,237.34,238.05,19356.0,226.677,227.5455,226.5053,227.1828,19356.0
2022-01-24 10:40:00,237.93,238.44,236.77,237.08,17900.0,227.0683,227.555,225.9613,226.2571,17900.0
2022-01-24 10:50:00,237.04,238.14,236.99,237.29,11610.0,226.219,227.2687,226.1712,226.4575,11610.0
2022-01-24 11:00:00,237.14,237.23,236.57,236.58,18167.0,226.3144,226.4003,225.7704,225.78,18167.0
2022-01-24 11:10:00,236.61,236.66,236.19,236.41,22100.0,225.8086,225.8563,225.4078,225.6177,22100.0
2022-01-24 11:20:00,236.45,236.88,236.18,236.72,45521.0,225.6559,226.0663,225.3982,225.9136,45521.0
2022-01-24 11:30:00,236.75,236.88,235.62,235.89,12776.0,225.9422,226.0663,224.8638,225.1215,12776.0
2022-01-24 11:40:00,235.89,235.89,234.22,234.28,46968.0,225.1215,225.1215,223.5277,223.5849,46968.0
2022-01-24 11:50:00,234.11,235.75,234.08,235.66,27948.0,223.4227,224.9878,223.3941,224.902,27948.0
2022-01-24 12:00:00,235.53,235.7,234.32,234.41,20100.0,224.7779,224.9401,223.6231,223.709,20100.0
2022-01-24 12:10:00,234.67,234.67,233.11,233.41,26011.0,223.9571,223.9571,222.4684,222.7547,26011.0
2022-01-24 12:20:00,233.28,234.29,232.98,233.84,20781.0,222.6306,223.5945,222.3443,223.165,20781.0
2022-01-24 12:30:00,234.04,234.17,233.3,233.77,8143.0,223.3559,223.48,222.6497,223.0982,8143.0
2022-01-24 12:40:00,233.62,234.89,233.61,234.77,15963.0,222.9551,224.1671,222.9455,224.0526,15963.0
2022-01-24 12:50:00,234.71,236.15,234.48,235.66,138705.0,223.9953,225.3696,223.7758,224.902,138705.0
2022-01-24 13:00:00,235.66,236.98,235.33,236.67,29133.0,224.902,226.1617,224.587,225.8658,29133.0
2022-01-24 13:10:00,236.82,237.83,236.55,237.83,21057.0,226.009,226.9729,225.7513,226.9729,21057.0
2022-01-24 13:20:00,237.77,237.77,236.18,236.38,14877.0,226.9156,226.9156,225.3982,225.5891,14877.0
2022-01-24 13:30:00,236.26,237.58,236.22,237.51,38596.0,225.4746,226.7343,225.4364,226.6675,38596.0
2022-01-24 13:40:00,237.55,238.12,236.89,238.12,14391.0,226.7057,227.2497,226.0758,227.2497,14391.0
2022-01-24 13:50:00,238.42,239.19,238.16,239.19,21731.0,227.536,228.2708,227.2878,228.2708,21731.0
2022-01-24 14:00:00,239.19,240.11,239.16,239.95,20660.0,228.2708,229.1488,228.2422,228.9961,20660.0
2022-01-24 14:10:00,239.85,239.85,238.18,238.32,40851.0,228.9007,228.9007,227.3069,227.4405,40851.0
2022-01-24 14:20:00,238.46,238.93,237.33,237.7,18428.0,227.5741,228.0227,226.4957,226.8488,18428.0
2022-01-24 14:30:00,237.83,238.39,236.74,236.95,25618.0,226.9729,227.5073,225.9326,226.1331,25618.0
2022-01-24 14:40:00,236.97,237.59,236.45,237.59,33894.0,226.1521,226.7438,225.6559,226.7438,33894.0
2022-01-24 14:50:00,237.8,238.76,237.31,238.76,16115.0,226.9443,227.8604,226.4766,227.8604,16115.0
2022-01-24 15:00:00,238.81,239.33,238.5,239.12,25780.0,227.9082,228.4044,227.6123,228.204,25780.0
2022-01-24 15:10:00,239.05,240.56,239.04,239.32,32703.0,228.1372,229.5783,228.1277,228.3949,32703.0
2022-01-24 15:20:00,239.49,240.73,239.49,240.26,15448.0,228.5571,229.7405,228.5571,229.292,15448.0
2022-01-24 15:30:00,240.15,242.32,239.87,242.27,28154.0,229.187,231.2579,228.9198,231.2102,28154.0
2022-01-24 15:40:00,242.27,242.92,241.12,242.92,64700.0,231.2102,231.8305,230.1127,231.8305,64700.0
2022-01-24 15:50:00,243.06,244.24,242.94,244.01,109263.0,231.9641,233.0903,231.8496,232.8708,109263.0
2022-01-25 09:30:00,240.15,241.07,239.84,240.29,31115.0,229.187,230.065,228.8911,229.3206,31115.0
2022-01-25 09:40:00,240.37,240.76,238.24,238.3,17166.0,229.3969,229.7691,227.3642,227.4214,17166.0
2022-01-25 09:50:00,238.2,238.65,237.46,237.77,8799.0,227.326,227.7555,226.6198,226.9156,8799.0
2022-01-25 10:00:00,237.97,238.36,236.82,237.65,8661.0,227.1065,227.4787,226.009,226.8011,8661.0
2022-01-25 10:10:00,237.28,238.58,237.02,238.47,16457.0,226.448,227.6887,226.1999,227.5837,16457.0
2022-01-25 10:20:00,238.19,239.4,237.9,239.36,4288.0,227.3165,228.4712,227.0397,228.433,4288.0
2022-01-25 10:30:00,239.51,239.91,238.79,239.05,20308.0,228.5762,228.9579,227.8891,228.1372,20308.0
2022-01-25 10:40:00,239.09,240.33,238.93,240.3,13645.0,228.1754,229.3588,228.0227,229.3301,13645.0
2022-01-25 10:50:00,240.18,240.25,238.7,238.76,9789.0,229.2156,229.2824,227.8032,227.8604,9789.0
2022-01-25 11:00:00,238.77,239.24,238.39,238.63,6880.0,227.87,228.3185,227.5073,227.7364,6880.0
2022-01-25 11:10:00,238.69,239.39,238.24,239.39,20497.0,227.7936,228.4617,227.3642,228.4617,20497.0
2022-01-25 11:20:00,239.42,239.85,239.13,239.28,12957.0,228.4903,228.9007,228.2135,228.3567,12957.0
2022-01-25 11:30:00,239.48,239.49,237.78,237.78,58861.0,228.5476,228.5571,226.9252,226.9252,58861.0
2022-01-25 11:40:00,237.94,238.81,237.94,238.74,5948.0,227.0779,227.9082,227.0779,227.8413,5948.0
2022-01-25 11:50:00,238.72,239.23,238.08,238.11,433354.0,227.8223,228.309,227.2115,227.2401,433354.0
2022-01-25 12:00:00,237.93,239.31,237.93,239.31,7740.0,227.0683,228.3853,227.0683,228.3853,7740.0
2022-01-25 12:10:00,239.05,239.5,238.45,238.91,7164.0,228.1372,228.5667,227.5646,228.0036,7164.0
2022-01-25 12:20:00,238.8,239.72,238.8,239.37,17267.0,227.8986,228.7766,227.8986,228.4426,17267.0
2022-01-25 12:30:00,239.42,239.42,238.77,239.07,2749.0,228.4903,228.4903,227.87,228.1563,2749.0
2022-01-25 12:40:00,239.0,239.19,238.43,238.43,4257.0,228.0895,228.2708,227.5455,227.5455,4257.0
2022-01-25 12:50:00,238.58,238.97,238.29,238.97,4786.0,227.6887,228.0608,227.4119,228.0608,4786.0
2022-01-25 13:00:00,238.96,238.99,238.38,238.75,10026.0,228.0513,228.0799,227.4978,227.8509,10026.0
2022-01-25 13:10:00,238.65,239.35,238.63,239.32,6057.0,227.7555,228.4235,227.7364,228.3949,6057.0
2022-01-25 13:20:00,239.21,240.18,239.04,240.15,10622.0,228.2899,229.2156,228.1277,229.187,10622.0
2022-01-25 13:30:00,240.07,240.69,240.07,240.44,7827.0,229.1106,229.7023,229.1106,229.4637,7827.0
2022-01-25 13:40:00,240.59,240.92,240.37,240.92,4210.0,229.6069,229.9218,229.3969,229.9218,4210.0
2022-01-25 13:50:00,241.14,241.69,241.01,241.69,11217.0,230.1318,230.6567,230.0077,230.6567,11217.0
2022-01-25 14:00:00,241.59,241.72,240.97,241.12,15202.0,230.5612,230.6853,229.9695,230.1127,15202.0
2022-01-25 14:10:00,241.24,242.09,241.22,242.0,23095.0,230.2272,231.0384,230.2081,230.9525,23095.0
2022-01-25 14:20:00,242.16,242.48,242.11,242.16,9837.0,231.1052,231.4106,231.0575,231.1052,9837.0
2022-01-25 14:30:00,242.36,242.36,241.8,242.08,3051.0,231.2961,231.2961,230.7617,231.0289,3051.0
2022-01-25 14:40:00,242.3,243.12,242.28,242.84,14922.0,231.2388,232.0214,231.2197,231.7542,14922.0
2022-01-25 14:50:00,242.92,243.66,242.92,243.55,17443.0,231.8305,232.5367,231.8305,232.4318,17443.0
2022-01-25 15:00:00,243.51,243.51,242.35,242.37,28592.0,232.3936,232.3936,231.2865,231.3056,28592.0
2022-01-25 15:10:00,242.36,242.91,242.12,242.85,19205.0,231.2961,231.821,231.067,231.7637,19205.0
2022-01-25 15:20:00,242.83,242.88,241.14,241.14,39550.0,231.7446,231.7924,230.1318,230.1318,39550.0
2022-01-25 15:30:00,241.14,241.56,240.69,241.52,24646.0,230.1318,230.5326,229.7023,230.4944,24646.0
2022-01-25 15:40:00,241.71,241.93,241.12,241.27,14050.0,230.6758,230.8857,230.1127,230.2559,14050.0
2022-01-25 15:50:00,241.08,241.08,240.14,240.66,36719.0,230.0745,230.0745,229.1774,229.6737,36719.0
2022-01-26 09:30:00,244.4,244.4,243.22,243.62,9664.0,233.243,233.243,232.1168,232.4986,9664.0
2022-01-26 09:40:00,243.69,244.43,243.25,244.39,11390.0,232.5654,233.2716,232.1455,233.2334,11390.0
2022-01-26 09:50:00,244.25,245.03,244.23,244.77,2779.0,233.0998,233.8442,233.0807,233.5961,2779.0
2022-01-26 10:00:00,244.7,245.55,244.7,245.1,10150.0,233.5293,234.3405,233.5293,233.911,10150.0
2022-01-26 10:10:00,245.05,245.05,244.18,244.59,7073.0,233.8633,233.8633,233.033,233.4243,7073.0
2022-01-26 10:20:00,244.69,244.7,243.13,243.13,16420.0,233.5197,233.5293,232.0309,232.0309,16420.0
2022-01-26 10:30:00,243.22,243.48,242.93,242.98,5624.0,232.1168,232.365,231.8401,231.8878,5624.0
2022-01-26 10:40:00,243.32,243.32,242.57,242.8,85667.0,232.2123,232.2123,231.4965,231.716,85667.0
2022-01-26 10:50:00,242.86,243.42,242.71,243.31,17357.0,231.7733,232.3077,231.6301,232.2027,17357.0
2022-01-26 11:00:00,243.21,243.9,242.89,243.79,23382.0,232.1073,232.7658,231.8019,232.6608,23382.0
2022-01-26 11:10:00,243.83,244.32,243.83,244.02,22762.0,232.699,233.1666,232.699,232.8803,22762.0
2022-01-26 11:20:00,244.06,244.44,243.88,244.18,20518.0,232.9185,233.2811,232.7467,233.033,20518.0
2022-01-26 11:30:00,244.2,244.45,243.9,244.13,21255.0,233.0521,233.2907,232.7658,232.9853,21255.0
2022-01-26 11:40:00,244.2,244.58,244.18,244.24,9598.0,233.0521,233.4147,233.033,233.0903,9598.0
2022-01-26 11:50:00,244.03,244.37,243.66,244.34,6583.0,232.8899,233.2143,232.5367,233.1857,6583.0
2022-01-26 12:00:00,244.24,244.51,244.24,244.29,7379.0,233.0903,233.3479,233.0903,233.138,7379.0
2022-01-26 12:10:00,244.4,244.74,244.3,244.46,11472.0,233.243,233.5674,233.1475,233.3002,11472.0
2022-01-26 12:20:00,244.53,244.61,244.36,244.59,12193.0,233.367,233.4434,233.2048,233.4243,12193.0
2022-01-26 12:30:00,244.62,244.75,244.43,244.6,4527.0,233.4529,233.577,233.2716,233.4338,4527.0
2022-01-26 12:40:00,244.63,245.02,244.62,244.88,4453.0,233.4625,233.8347,233.4529,233.7011,4453.0
2022-01-26 12:50:00,244.82,244.99,244.73,244.93,3898.0,233.6438,233.806,233.5579,233.7488,3898.0
2022-01-26 13:00:00,244.8,244.8,243.99,244.3,24585.0,233.6247,233.6247,232.8517,233.1475,24585.0
2022-01-26 13:10:00,244.38,244.61,244.26,244.38,8422.0,233.2239,233.4434,233.1094,233.2239,8422.0
2022-01-26 13:20:00,244.25,244.39,243.96,244.29,7610.0,233.0998,233.2334,232.8231,233.138,7610.0
2022-01-26 13:30:00,244.15,244.41,244.07,244.14,11005.0,233.0044,233.2525,232.928,232.9948,11005.0
2022-01-26 13:40:00,244.13,244.32,244.1,244.22,4949.0,232.9853,233.1666,232.9567,233.0712,4949.0
2022-01-26 13:50:00,244.16,244.6,244.06,244.22,11711.0,233.0139,233.4338,232.9185,233.0712,11711.0
2022-01-26 14:00:00,244.23,246.08,244.22,245.12,36102.0,233.0807,234.8463,233.0712,233.9301,36102.0
2022-01-26 14:10:00,245.43,245.43,243.21,243.71,23844.0,234.2259,234.2259,232.1073,232.5845,23844.0
2022-01-26 14:20:00,243.79,244.9,243.37,244.66,20414.0,232.6608,233.7201,232.26,233.4911,20414.0
2022-01-26 14:30:00,244.47,244.8,242.92,244.37,30746.0,233.3098,233.6247,231.8305,233.2143,30746.0
2022-01-26 14:40:00,244.42,244.42,240.61,240.83,17147.0,233.2621,233.2621,229.626,229.8359,17147.0
2022-01-26 14:50:00,240.92,242.14,240.9,241.59,22156.0,229.9218,231.0861,229.9027,230.5612,22156.0
2022-01-26 15:00:00,241.32,241.32,238.34,238.35,46089.0,230.3036,230.3036,227.4596,227.4692,46089.0
2022-01-26 15:10:00,238.58,239.56,238.21,238.5,26744.0,227.6887,228.6239,227.3355,227.6123,26744.0
2022-01-26 15:20:00,238.46,239.74,237.47,239.63,28313.0,227.5741,228.7957,226.6293,228.6907,28313.0
2022-01-26 15:30:00,239.69,240.1,238.48,239.2,24945.0,228.748,229.1393,227.5932,228.2803,24945.0
2022-01-26 15:40:00,239.1,240.23,238.83,239.46,62755.0,228.1849,229.2633,227.9272,228.5285,62755.0
2022-01-26 15:50:00,239.41,240.47,238.92,239.81,84701.0,228.4808,229.4924,228.0131,228.8625,84701.0
2022-01-27 09:30:00,242.4,242.9,242.06,242.32,56669.0,231.3343,231.8114,231.0098,231.2579,56669.0
2022-01-27 09:40:00,242.26,244.13,242.26,243.94,36157.0,231.2007,232.9853,231.2007,232.804,36157.0
2022-01-27 09:50:00,243.98,244.22,243.15,243.58,10242.0,232.8421,233.0712,232.05,232.4604,10242.0
2022-01-27 10:00:00,243.12,244.28,242.82,244.1,18423.0,232.0214,233.1284,231.7351,232.9567,18423.0
2022-01-27 10:10:00,244.19,244.45,243.75,243.75,11507.0,233.0426,233.2907,232.6226,232.6226,11507.0
2022-01-27 10:20:00,243.67,243.81,242.23,242.23,15951.0,232.5463,232.6799,231.172,231.172,15951.0
2022-01-27 10:30:00,242.28,242.28,241.22,241.42,32878.0,231.2197,231.2197,230.2081,230.399,32878.0
2022-01-27 10:40:00,241.45,242.4,241.39,242.15,21529.0,230.4276,231.3343,230.3704,231.0957,21529.0
2022-01-27 10:50:00,242.17,243.04,241.96,242.96,19747.0,231.1148,231.945,230.9144,231.8687,19747.0
2022-01-27 11:00:00,243.23,243.63,242.77,242.82,29382.0,232.1264,232.5081,231.6874,231.7351,29382.0
2022-01-27 11:10:00,242.92,243.56,242.31,242.74,24984.0,231.8305,232.4413,231.2484,231.6587,24984.0
2022-01-27 11:20:00,242.58,242.9,241.91,242.22,9843.0,231.506,231.8114,230.8666,231.1625,9843.0
2022-01-27 11:30:00,242.41,243.28,242.31,242.83,11127.0,231.3438,232.1741,231.2484,231.7446,11127.0
2022-01-27 11:40:00,242.9,243.38,242.83,242.87,7767.0,231.8114,232.2695,231.7446,231.7828,7767.0
2022-01-27 11:50:00,242.76,242.94,242.55,242.79,6770.0,231.6778,231.8496,231.4774,231.7065,6770.0
2022-01-27 12:00:00,242.81,242.81,241.81,241.81,11183.0,231.7255,231.7255,230.7712,230.7712,11183.0
2022-01-27 12:10:00,241.85,241.86,240.88,241.08,7498.0,230.8094,230.8189,229.8837,230.0745,7498.0
2022-01-27 12:20:00,240.94,241.08,240.63,240.77,9250.0,229.9409,230.0745,229.6451,229.7787,9250.0
2022-01-27 12:30:00,240.79,240.79,239.84,240.09,14896.0,229.7978,229.7978,228.8911,229.1297,14896.0
2022-01-27 12:40:00,240.07,240.28,239.37,239.44,24613.0,229.1106,229.311,228.4426,228.5094,24613.0
2022-01-27 12:50:00,239.57,240.43,239.56,240.12,34660.0,228.6335,229.4542,228.6239,229.1583,34660.0
2022-01-27 13:00:00,240.05,240.38,238.88,239.22,28598.0,229.0915,229.4065,227.975,228.2994,28598.0
2022-01-27 13:10:00,239.06,239.54,238.69,238.76,46448.0,228.1467,228.6048,227.7936,227.8604,46448.0
2022-01-27 13:20:00,238.64,238.67,237.98,238.01,44672.0,227.7459,227.7745,227.116,227.1447,44672.0
2022-01-27 13:30:00,237.97,238.98,237.97,238.09,52892.0,227.1065,228.0704,227.1065,227.221,52892.0
2022-01-27 13:40:00,238.08,238.79,238.03,238.75,28299.0,227.2115,227.8891,227.1638,227.8509,28299.0
2022-01-27 13:50:00,238.58,239.26,238.19,239.06,39002.0,227.6887,228.3376,227.3165,228.1467,39002.0
2022-01-27 14:00:00,239.05,240.24,238.94,239.75,24699.0,228.1372,229.2729,228.0322,228.8052,24699.0
2022-01-27 14:10:00,239.68,239.9,238.9,239.21,19530.0,228.7384,228.9484,227.994,228.2899,19530.0
2022-01-27 14:20:00,238.94,239.12,238.28,238.34,22085.0,228.0322,228.204,227.4023,227.4596,22085.0
2022-01-27 14:30:00,238.34,238.69,237.82,238.45,35393.0,227.4596,227.7936,226.9633,227.5646,35393.0
2022-01-27 14:40:00,238.59,239.47,238.59,239.24,27133.0,227.6982,228.538,227.6982,228.3185,27133.0
2022-01-27 14:50:00,238.9,238.98,238.03,238.41,15638.0,227.994,228.0704,227.1638,227.5264,15638.0
2022-01-27 15:00:00,238.78,239.36,238.6,238.63,26035.0,227.8795,228.433,227.7077,227.7364,26035.0
2022-01-27 15:10:00,238.66,238.68,237.56,238.17,36055.0,227.765,227.7841,226.7152,227.2974,36055.0
2022-01-27 15:20:00,238.36,238.88,237.77,238.68,58364.0,227.4787,227.975,226.9156,227.7841,58364.0
2022-01-27 15:30:00,238.7,239.16,238.21,238.37,43880.0,227.8032,228.2422,227.3355,227.4882,43880.0
2022-01-27 15:40:00,238.36,239.99,238.27,239.08,60977.0,227.4787,229.0343,227.3928,228.1658,60977.0
2022-01-27 15:50:00,238.92,239.03,238.43,238.45,70306.0,228.0131,228.1181,227.5455,227.5646,70306.0
2022-01-28 09:30:00,239.29,239.48,237.17,237.18,32143.0,228.3662,228.5476,226.343,226.3526,32143.0
2022-01-28 09:40:00,237.3,237.42,236.64,237.01,20189.0,226.4671,226.5816,225.8372,226.1903,20189.0
2022-01-28 09:50:00,236.99,237.69,236.72,236.72,41053.0,226.1712,226.8393,225.9136,225.9136,41053.0
2022-01-28 10:00:00,237.12,237.48,236.59,237.37,32858.0,226.2953,226.6389,225.7895,226.5339,32858.0
2022-01-28 10:10:00,237.46,238.91,237.46,238.89,40876.0,226.6198,228.0036,226.6198,227.9845,40876.0
2022-01-28 10:20:00,238.89,238.95,237.72,237.99,58885.0,227.9845,228.0418,226.8679,227.1256,58885.0
2022-01-28 10:30:00,238.06,238.44,237.37,238.08,30346.0,227.1924,227.555,226.5339,227.2115,30346.0
2022-01-28 10:40:00,237.93,238.88,237.25,238.77,59363.0,227.0683,227.975,226.4194,227.87,59363.0
2022-01-28 10:50:00,238.94,239.71,238.69,239.65,41899.0,228.0322,228.7671,227.7936,228.7098,41899.0
2022-01-28 11:00:00,239.71,239.78,238.98,239.5,20261.0,228.7671,228.8339,228.0704,228.5667,20261.0
2022-01-28 11:10:00,239.5,240.82,239.49,240.74,25782.0,228.5667,229.8264,228.5571,229.75,25782.0
2022-01-28 11:20:00,240.74,241.01,240.41,240.49,20476.0,229.75,230.0077,229.4351,229.5115,20476.0
2022-01-28 11:30:00,240.69,241.1,240.2,240.85,24623.0,229.7023,230.0936,229.2347,229.855,24623.0
2022-01-28 11:40:00,240.77,241.0,240.65,240.7,4664.0,229.7787,229.9982,229.6642,229.7119,4664.0
2022-01-28 11:50:00,240.73,241.8,240.64,241.76,9880.0,229.7405,230.7617,229.6546,230.7235,9880.0
2022-01-28 12:00:00,241.73,242.06,241.5,241.78,8538.0,230.6949,231.0098,230.4754,230.7426,8538.0
2022-01-28 12:10:00,241.96,242.09,241.4,241.94,123349.0,230.9144,231.0384,230.3799,230.8953,123349.0
2022-01-28 12:20:00,241.94,241.94,240.83,241.02,21371.0,230.8953,230.8953,229.8359,230.0173,21371.0
2022-01-28 12:30:00,240.9,241.23,240.67,240.73,24568.0,229.9027,230.2177,229.6832,229.7405,24568.0
2022-01-28 12:40:00,240.92,241.2,240.69,240.79,10752.0,229.9218,230.189,229.7023,229.7978,10752.0
2022-01-28 12:50:00,240.66,240.66,240.18,240.41,10345.0,229.6737,229.6737,229.2156,229.4351,10345.0
2022-01-28 13:00:00,240.4,241.4,240.36,241.4,6790.0,229.4256,230.3799,229.3874,230.3799,6790.0
2022-01-28 13:10:00,241.23,241.37,241.12,241.26,4982.0,230.2177,230.3513,230.1127,230.2463,4982.0
2022-01-28 13:20:00,240.93,240.93,240.44,240.92,7912.0,229.9314,229.9314,229.4637,229.9218,7912.0
2022-01-28 13:30:00,241.17,241.59,241.1,241.25,13683.0,230.1604,230.5612,230.0936,230.2368,13683.0
2022-01-28 13:40:00,241.24,241.38,241.02,241.11,4195.0,230.2272,230.3608,230.0173,230.1032,4195.0
2022-01-28 13:50:00,241.18,241.65,241.18,241.29,25344.0,230.17,230.6185,230.17,230.2749,25344.0
2022-01-28 14:00:00,241.27,241.71,240.44,240.56,32560.0,230.2559,230.6758,229.4637,229.5783,32560.0
2022-01-28 14:10:00,240.54,240.58,239.69,239.75,11716.0,229.5592,229.5974,228.748,228.8052,11716.0
2022-01-28 14:20:00,239.68,239.73,239.14,239.21,32199.0,228.7384,228.7862,228.2231,228.2899,32199.0
2022-01-28 14:30:00,239.06,239.51,238.89,239.37,20248.0,228.1467,228.5762,227.9845,228.4426,20248.0
2022-01-28 14:40:00,239.83,240.67,239.74,240.6,10913.0,228.8816,229.6832,228.7957,229.6164,10913.0
2022-01-28 14:50:00,240.59,241.31,240.36,241.31,9360.0,229.6069,230.294,229.3874,230.294,9360.0
2022-01-28 15:00:00,241.33,241.48,241.04,241.48,20286.0,230.3131,230.4563,230.0364,230.4563,20286.0
2022-01-28 15:10:00,241.39,241.59,240.92,241.46,16577.0,230.3704,230.5612,229.9218,230.4372,16577.0
2022-01-28 15:20:00,241.47,242.07,241.32,241.84,29175.0,230.4467,231.0193,230.3036,230.7998,29175.0
2022-01-28 15:30:00,241.73,242.37,241.16,242.34,11699.0,230.6949,231.3056,230.1509,231.277,11699.0
2022-01-28 15:40:00,242.43,243.37,242.36,243.28,28219.0,231.3629,232.26,231.2961,232.1741,28219.0
2022-01-28 15:50:00,243.38,244.5,243.38,244.39,82427.0,232.2695,233.3384,232.2695,233.2334,82427.0
2022-01-31 09:30:00,244.2,244.68,243.55,244.52,56864.0,233.0521,233.5102,232.4318,233.3575,56864.0
2022-01-31 09:40:00,244.88,245.02,244.57,244.59,26573.0,233.7011,233.8347,233.4052,233.4243,26573.0
2022-01-31 09:50:00,244.57,245.63,244.54,245.63,30881.0,233.4052,234.4168,233.3766,234.4168,30881.0
2022-01-31 10:00:00,245.63,246.46,245.58,246.46,11222.0,234.4168,235.2089,234.3691,235.2089,11222.0
2022-01-31 10:10:00,246.55,246.67,246.21,246.33,12220.0,235.2948,235.4093,234.9703,235.0849,12220.0
2022-01-31 10:20:00,246.39,246.97,246.16,246.18,11410.0,235.1421,235.6956,234.9226,234.9417,11410.0
2022-01-31 10:30:00,246.17,246.57,246.03,246.25,17079.0,234.9322,235.3139,234.7986,235.0085,17079.0
2022-01-31 10:40:00,246.22,246.36,245.9,246.15,10111.0,234.9799,235.1135,234.6745,234.9131,10111.0
2022-01-31 10:50:00,246.21,246.7,246.21,246.35,5201.0,234.9703,235.438,234.9703,235.1039,5201.0
2022-01-31 11:00:00,246.77,246.89,246.47,246.47,30505.0,235.5048,235.6193,235.2185,235.2185,30505.0
2022-01-31 11:10:00,246.45,246.57,246.19,246.22,4612.0,235.1994,235.3139,234.9512,234.9799,4612.0
2022-01-31 11:20:00,246.35,246.45,246.07,246.18,12059.0,235.1039,235.1994,234.8367,234.9417,12059.0
2022-01-31 11:30:00,246.3,246.83,246.06,246.56,4789.0,235.0562,235.562,234.8272,235.3044,4789.0
2022-01-31 11:40:00,246.61,247.04,246.53,247.04,4344.0,235.3521,235.7624,235.2757,235.7624,4344.0
2022-01-31 11:50:00,247.0,247.62,247.0,247.59,11588.0,235.7243,236.316,235.7243,236.2873,11588.0
2022-01-31 12:00:00,247.61,247.61,247.23,247.23,7042.0,236.3064,236.3064,235.9438,235.9438,7042.0
2022-01-31 12:10:00,247.33,247.63,247.21,247.63,6553.0,236.0392,236.3255,235.9247,236.3255,6553.0
2022-01-31 12:20:00,247.64,247.64,247.03,247.37,3461.0,236.3351,236.3351,235.7529,236.0774,3461.0
2022-01-31 12:30:00,247.42,247.51,247.14,247.42,2736.0,236.1251,236.211,235.8579,236.1251,2736.0
2022-01-31 12:40:00,247.41,247.88,247.41,247.87,13690.0,236.1156,236.5641,236.1156,236.5546,13690.0
2022-01-31 12:50:00,247.84,247.99,247.73,247.87,2600.0,236.5259,236.6691,236.4209,236.5546,2600.0
2022-01-31 13:00:00,247.81,247.81,247.67,247.77,3006.0,236.4973,236.4973,236.3637,236.4591,3006.0
2022-01-31 13:10:00,247.76,247.93,247.58,247.89,17861.0,236.4496,236.6118,236.2778,236.5736,17861.0
2022-01-31 13:20:00,247.94,248.02,247.63,247.65,9280.0,236.6214,236.6977,236.3255,236.3446,9280.0
2022-01-31 13:30:00,247.69,247.92,247.48,247.81,10032.0,236.3828,236.6023,236.1824,236.4973,10032.0
2022-01-31 13:40:00,247.71,248.01,247.7,247.81,6127.0,236.4019,236.6882,236.3923,236.4973,6127.0
2022-01-31 13:50:00,247.84,247.91,247.79,247.88,8606.0,236.5259,236.5927,236.4782,236.5641,8606.0
2022-01-31 14:00:00,247.86,248.35,247.83,248.22,8656.0,236.545,237.0126,236.5164,236.8886,8656.0
2022-01-31 14:10:00,248.24,248.31,248.12,248.26,10145.0,236.9077,236.9745,236.7931,236.9268,10145.0
2022-01-31 14:20:00,248.21,248.47,248.13,248.47,6424.0,236.879,237.1272,236.8027,237.1272,6424.0
2022-01-31 14:30:00,248.48,248.49,248.31,248.37,13779.0,237.1367,237.1463,236.9745,237.0317,13779.0
2022-01-31 14:40:00,248.4,248.48,248.21,248.29,10541.0,237.0604,237.1367,236.879,236.9554,10541.0
2022-01-31 14:50:00,248.31,248.43,248.18,248.35,15936.0,236.9745,237.089,236.8504,237.0126,15936.0
2022-01-31 15:00:00,248.33,248.47,247.85,247.87,18235.0,236.9936,237.1272,236.5355,236.5546,18235.0
2022-01-31 15:10:00,247.88,247.93,247.0,247.13,18711.0,236.5641,236.6118,235.7243,235.8483,18711.0
2022-01-31 15:20:00,247.14,248.03,247.14,247.81,29286.0,235.8579,236.7073,235.8579,236.4973,29286.0
2022-01-31 15:30:00,247.81,248.57,247.57,248.32,24418.0,236.4973,237.2226,236.2683,236.984,24418.0
2022-01-31 15:40:00,248.3,248.87,248.17,248.86,35442.0,236.9649,237.5089,236.8409,237.4994,35442.0
2022-01-31 15:50:00,249.06,249.64,249.06,249.44,280934.0,237.6902,238.2438,237.6902,238.0529,280934.0
2022-02-01 09:30:00,250.0,250.23,249.33,250.03,24069.0,238.5873,238.8068,237.9479,238.616,24069.0
2022-02-01 09:40:00,249.92,249.97,248.8,249.38,15026.0,238.511,238.5587,237.4421,237.9956,15026.0
2022-02-01 09:50:00,249.31,249.54,249.0,249.32,4626.0,237.9288,238.1483,237.633,237.9384,4626.0
2022-02-01 10:00:00,249.4,249.4,247.77,248.21,21539.0,238.0147,238.0147,236.4591,236.879,21539.0
2022-02-01 10:10:00,248.31,248.98,248.18,248.56,15838.0,236.9745,237.6139,236.8504,237.2131,15838.0
2022-02-01 10:20:00,248.5,249.53,248.5,248.95,28826.0,237.1558,238.1388,237.1558,237.5853,28826.0
2022-02-01 10:30:00,248.91,249.35,248.7,248.98,71880.0,237.5471,237.967,237.3467,237.6139,71880.0
2022-02-01 10:40:00,249.06,249.23,248.4,248.58,22960.0,237.6902,237.8525,237.0604,237.2321,22960.0
2022-02-01 10:50:00,248.64,249.63,248.64,249.63,20990.0,237.2894,238.2342,237.2894,238.2342,20990.0
2022-02-01 11:00:00,249.6,249.81,249.35,249.81,15918.0,238.2056,238.406,237.967,238.406,15918.0
2022-02-01 11:10:00,249.77,250.09,249.71,249.93,20487.0,238.3678,238.6732,238.3106,238.5205,20487.0
2022-02-01 11:20:00,249.93,249.93,249.33,249.6,21381.0,238.5205,238.5205,237.9479,238.2056,21381.0
2022-02-01 11:30:00,249.6,249.86,249.17,249.6,24001.0,238.2056,238.4537,237.7952,238.2056,24001.0
2022-02-01 11:40:00,249.69,250.12,249.56,249.86,35417.0,238.2915,238.7018,238.1674,238.4537,35417.0
2022-02-01 11:50:00,249.85,250.23,249.71,250.04,18674.0,238.4442,238.8068,238.3106,238.6255,18674.0
2022-02-01 12:00:00,250.04,250.15,249.76,249.83,16972.0,238.6255,238.7305,238.3583,238.4251,16972.0
2022-02-01 12:10:00,249.84,249.87,249.44,249.81,29131.0,238.4346,238.4633,238.0529,238.406,29131.0
2022-02-01 12:20:00,249.82,249.94,249.42,249.62,11798.0,238.4155,238.5301,238.0338,238.2247,11798.0
2022-02-01 12:30:00,249.68,249.7,249.03,249.36,59736.0,238.2819,238.301,237.6616,237.9765,59736.0
2022-02-01 12:40:00,249.4,249.52,249.17,249.33,78579.0,238.0147,238.1292,237.7952,237.9479,78579.0
2022-02-01 12:50:00,249.31,249.88,249.3,249.88,24817.0,237.9288,238.4728,237.9193,238.4728,24817.0
2022-02-01 13:00:00,249.85,249.94,249.45,249.48,22840.0,238.4442,238.5301,238.0624,238.0911,22840.0
2022-02-01 13:10:00,249.52,249.7,249.46,249.59,8960.0,238.1292,238.301,238.072,238.196,8960.0
2022-02-01 13:20:00,249.63,249.88,249.57,249.88,9732.0,238.2342,238.4728,238.177,238.4728,9732.0
2022-02-01 13:30:00,249.86,249.86,249.45,249.84,7278.0,238.4537,238.4537,238.0624,238.4346,7278.0
2022-02-01 13:40:00,249.83,250.01,249.81,249.86,15456.0,238.4251,238.5969,238.406,238.4537,15456.0
2022-02-01 13:50:00,249.93,249.93,249.52,249.81,11608.0,238.5205,238.5205,238.1292,238.406,11608.0
2022-02-01 14:00:00,249.81,250.03,249.79,249.89,15191.0,238.406,238.616,238.3869,238.4823,15191.0
2022-02-01 14:10:00,249.94,250.07,249.6,249.76,14942.0,238.5301,238.6541,238.2056,238.3583,14942.0
2022-02-01 14:20:00,249.58,249.66,249.32,249.65,8945.0,238.1865,238.2628,237.9384,238.2533,8945.0
2022-02-01 14:30:00,249.78,249.85,249.54,249.63,17352.0,238.3774,238.4442,238.1483,238.2342,17352.0
2022-02-01 14:40:00,249.75,249.88,249.57,249.76,28757.0,238.3487,238.4728,238.177,238.3583,28757.0
2022-02-01 14:50:00,249.73,249.86,249.61,249.81,16810.0,238.3296,238.4537,238.2151,238.406,16810.0
2022-02-01 15:00:00,249.79,250.55,249.78,250.54,34179.0,238.3869,239.1122,238.3774,239.1027,34179.0
2022-02-01 15:10:00,250.52,250.56,250.33,250.52,14484.0,239.0836,239.1218,238.9023,239.0836,14484.0
2022-02-01 15:20:00,250.52,250.93,250.5,250.89,32341.0,239.0836,239.4749,239.0645,239.4367,32341.0
2022-02-01 15:30:00,250.92,251.14,250.6,250.6,18406.0,239.4653,239.6753,239.1599,239.1599,18406.0
2022-02-01 15:40:00,250.66,251.39,250.61,251.37,37874.0,239.2172,239.9139,239.1695,239.8948,37874.0
2022-02-01 15:50:00,251.43,251.6,251.2,251.22,91159.0,239.952,240.1143,239.7325,239.7516,91159.0
2022-02-02 09:30:00,252.77,252.98,252.18,252.87,14219.0,241.2309,241.4313,240.6678,241.3263,14219.0
2022-02-02 09:40:00,252.81,252.86,251.51,251.51,20765.0,241.269,241.3168,240.0284,240.0284,20765.0
2022-02-02 09:50:00,251.65,252.05,251.55,251.85,2332.0,240.162,240.5437,240.0666,240.3529,2332.0
2022-02-02 10:00:00,252.26,252.66,252.26,252.66,8478.0,240.7442,241.1259,240.7442,241.1259,8478.0
2022-02-02 10:10:00,252.49,252.74,251.66,252.11,13617.0,240.9637,241.2022,240.1715,240.601,13617.0
2022-02-02 10:20:00,252.15,252.2,251.45,251.7,13338.0,240.6392,240.6869,239.9711,240.2097,13338.0
2022-02-02 10:30:00,251.71,251.99,251.18,251.97,20437.0,240.2193,240.4865,239.7135,240.4674,20437.0
2022-02-02 10:40:00,251.97,252.51,251.66,252.29,9200.0,240.4674,240.9827,240.1715,240.7728,9200.0
2022-02-02 10:50:00,252.29,252.33,251.73,251.89,16939.0,240.7728,240.811,240.2383,240.391,16939.0
2022-02-02 11:00:00,251.96,252.0,251.37,251.37,22404.0,240.4578,240.496,239.8948,239.8948,22404.0
2022-02-02 11:10:00,251.45,251.52,250.9,251.24,16473.0,239.9711,240.0379,239.4462,239.7707,16473.0
2022-02-02 11:20:00,251.37,251.75,251.35,251.59,8710.0,239.8948,240.2574,239.8757,240.1047,8710.0
2022-02-02 11:30:00,251.51,251.51,251.03,251.06,10204.0,240.0284,240.0284,239.5703,239.5989,10204.0
2022-02-02 11:40:00,251.01,251.69,251.0,251.55,3950.0,239.5512,240.2002,239.5417,240.0666,3950.0
2022-02-02 11:50:00,251.41,251.86,251.41,251.85,15113.0,239.933,240.3624,239.933,240.3529,15113.0
2022-02-02 12:00:00,251.78,252.38,251.56,252.38,12366.0,240.2861,240.8587,240.0761,240.8587,12366.0
2022-02-02 12:10:00,252.35,252.52,252.0,252.0,10861.0,240.83,240.9923,240.496,240.496,10861.0
2022-02-02 12:20:00,252.13,252.17,252.0,252.06,4791.0,240.6201,240.6583,240.496,240.5533,4791.0
2022-02-02 12:30:00,251.97,252.34,251.83,252.34,7300.0,240.4674,240.8205,240.3338,240.8205,7300.0
2022-02-02 12:40:00,252.36,252.88,252.29,252.69,13178.0,240.8396,241.3358,240.7728,241.1545,13178.0
2022-02-02 12:50:00,252.69,253.01,252.59,253.01,13117.0,241.1545,241.4599,241.0591,241.4599,13117.0
2022-02-02 13:00:00,253.01,253.03,252.66,252.66,19416.0,241.4599,241.479,241.1259,241.1259,19416.0
2022-02-02 13:10:00,252.66,252.82,252.46,252.62,124096.0,241.1259,241.2786,240.935,241.0877,124096.0
2022-02-02 13:20:00,252.65,252.7,252.17,252.32,19656.0,241.1163,241.1641,240.6583,240.8014,19656.0
2022-02-02 13:30:00,252.33,252.77,252.3,252.77,19394.0,240.811,241.2309,240.7823,241.2309,19394.0
2022-02-02 13:40:00,252.74,252.86,252.5,252.54,12723.0,241.2022,241.3168,240.9732,241.0114,12723.0
2022-02-02 13:50:00,252.48,252.74,252.43,252.69,12066.0,240.9541,241.2022,240.9064,241.1545,12066.0
2022-02-02 14:00:00,252.66,253.01,252.63,252.79,15903.0,241.1259,241.4599,241.0973,241.25,15903.0
2022-02-02 14:10:00,252.81,252.94,252.33,252.69,20489.0,241.269,241.3931,240.811,241.1545,20489.0
2022-02-02 14:20:00,252.68,252.72,252.2,252.67,16081.0,241.145,241.1832,240.6869,241.1354,16081.0
2022-02-02 14:30:00,252.68,253.14,252.66,252.94,13576.0,241.145,241.584,241.1259,241.3931,13576.0
2022-02-02 14:40:00,252.96,253.4,252.96,253.35,22994.0,241.4122,241.8321,241.4122,241.7844,22994.0
2022-02-02 14:50:00,253.37,253.44,253.07,253.07,18811.0,241.8035,241.8703,241.5172,241.5172,18811.0
2022-02-02 15:00:00,253.07,253.4,252.9,253.02,4400.0,241.5172,241.8321,241.3549,241.4695,4400.0
2022-02-02 15:10:00,253.06,253.52,253.01,253.52,7167.0,241.5076,241.9466,241.4599,241.9466,7167.0
2022-02-02 15:20:00,253.56,253.59,253.08,253.18,9591.0,241.9848,242.0134,241.5267,241.6222,9591.0
2022-02-02 15:30:00,253.23,253.48,253.18,253.22,9484.0,241.6699,241.9085,241.6222,241.6603,9484.0
2022-02-02 15:40:00,253.3,253.58,253.23,253.48,13932.0,241.7367,242.0039,241.6699,241.9085,13932.0
2022-02-02 15:50:00,253.41,253.63,253.0,253.24,52650.0,241.8417,242.0516,241.4504,241.6794,52650.0
2022-02-03 09:30:00,249.34,250.29,249.15,250.29,35129.0,237.9575,238.8641,237.7761,238.8641,35129.0
2022-02-03 09:40:00,250.36,250.39,249.35,249.48,7241.0,238.9309,238.9595,237.967,238.0911,7241.0
2022-02-03 09:50:00,249.45,249.61,249.16,249.21,3776.0,238.0624,238.2151,237.7857,237.8334,3776.0
2022-02-03 10:00:00,249.13,249.86,249.13,249.68,7388.0,237.757,238.4537,237.757,238.2819,7388.0
2022-02-03 10:10:00,249.56,250.34,249.43,250.26,10918.0,238.1674,238.9118,238.0433,238.8355,10918.0
2022-02-03 10:20:00,250.65,250.65,250.09,250.49,7959.0,239.2076,239.2076,238.6732,239.055,7959.0
2022-02-03 10:30:00,250.44,250.71,250.17,250.38,8852.0,239.0072,239.2649,238.7496,238.95,8852.0
2022-02-03 10:40:00,250.4,250.63,249.87,250.0,7478.0,238.9691,239.1886,238.4633,238.5873,7478.0
2022-02-03 10:50:00,250.01,250.32,250.01,250.13,1944.0,238.5969,238.8927,238.5969,238.7114,1944.0
2022-02-03 11:00:00,250.19,250.47,249.83,250.34,6208.0,238.7686,239.0359,238.4251,238.9118,6208.0
2022-02-03 11:10:00,250.31,250.57,250.24,250.56,3500.0,238.8832,239.1313,238.8164,239.1218,3500.0
2022-02-03 11:20:00,250.35,250.35,249.76,249.89,2775.0,238.9213,238.9213,238.3583,238.4823,2775.0
2022-02-03 11:30:00,249.91,250.03,249.69,249.71,1543.0,238.5014,238.616,238.2915,238.3106,1543.0
2022-02-03 11:40:00,249.71,249.84,249.51,249.61,23598.0,238.3106,238.4346,238.1197,238.2151,23598.0
2022-02-03 11:50:00,249.65,249.82,249.24,249.3,89023.0,238.2533,238.4155,237.862,237.9193,89023.0
2022-02-03 12:00:00,249.29,249.31,248.79,249.08,22104.0,237.9097,237.9288,237.4326,237.7093,22104.0
2022-02-03 12:10:00,248.96,249.25,248.62,248.7,10450.0,237.5948,237.8716,237.2703,237.3467,10450.0
2022-02-03 12:20:00,248.66,249.23,248.66,249.07,11026.0,237.3085,237.8525,237.3085,237.6998,11026.0
2022-02-03 12:30:00,249.12,249.38,248.87,249.24,5054.0,237.7475,237.9956,237.5089,237.862,5054.0
2022-02-03 12:40:00,249.28,249.28,248.67,248.73,2960.0,237.9002,237.9002,237.318,237.3753,2960.0
2022-02-03 12:50:00,248.84,248.91,248.73,248.73,5354.0,237.4803,237.5471,237.3753,237.3753,5354.0
2022-02-03 13:00:00,248.93,248.95,248.72,248.89,2739.0,237.5662,237.5853,237.3658,237.528,2739.0
2022-02-03 13:10:00,248.57,248.93,248.48,248.93,2547.0,237.2226,237.5662,237.1367,237.5662,2547.0
2022-02-03 13:20:00,249.0,249.24,249.0,249.07,2080.0,237.633,237.862,237.633,237.6998,2080.0
2022-02-03 13:30:00,249.29,249.42,248.99,248.99,2376.0,237.9097,238.0338,237.6234,237.6234,2376.0
2022-02-03 13:40:00,249.1,249.27,249.06,249.18,2833.0,237.7284,237.8906,237.6902,237.8048,2833.0
2022-02-03 13:50:00,249.06,249.09,248.95,249.06,2106.0,237.6902,237.7189,237.5853,237.6902,2106.0
2022-02-03 14:00:00,249.06,249.35,248.94,249.3,18055.0,237.6902,237.967,237.5757,237.9193,18055.0
2022-02-03 14:10:00,249.29,249.29,249.01,249.16,4781.0,237.9097,237.9097,237.6425,237.7857,4781.0
2022-02-03 14:20:00,249.14,249.14,248.68,248.68,7117.0,237.7666,237.7666,237.3276,237.3276,7117.0
2022-02-03 14:30:00,248.75,248.75,248.29,248.48,7791.0,237.3944,237.3944,236.9554,237.1367,7791.0
2022-02-03 14:40:00,248.21,248.21,247.74,247.92,7097.0,236.879,236.879,236.4305,236.6023,7097.0
2022-02-03 14:50:00,247.9,248.19,247.87,248.09,3251.0,236.5832,236.8599,236.5546,236.7645,3251.0
2022-02-03 15:00:00,248.16,248.17,247.63,247.82,30974.0,236.8313,236.8409,236.3255,236.5068,30974.0
2022-02-03 15:10:00,247.82,248.41,247.8,248.41,45069.0,236.5068,237.0699,236.4878,237.0699,45069.0
2022-02-03 15:20:00,248.48,248.68,248.12,248.27,26730.0,237.1367,237.3276,236.7931,236.9363,26730.0
2022-02-03 15:30:00,248.14,248.21,247.42,247.6,14513.0,236.8122,236.879,236.1251,236.2969,14513.0
2022-02-03 15:40:00,247.55,247.84,247.19,247.31,38676.0,236.2492,236.5259,235.9056,236.0201,38676.0
2022-02-03 15:50:00,247.15,247.59,246.67,247.16,110817.0,235.8674,236.2873,235.4093,235.877,110817.0
2022-02-04 09:30:00,247.16,247.28,246.57,246.65,11809.0,235.877,235.9915,235.3139,235.3903,11809.0
2022-02-04 09:40:00,247.32,248.08,247.32,247.77,6610.0,236.0297,236.755,236.0297,236.4591,6610.0
2022-02-04 09:50:00,247.67,247.67,247.11,247.48,1450.0,236.3637,236.3637,235.8293,236.1824,1450.0
2022-02-04 10:00:00,247.92,247.92,247.39,247.7,6623.0,236.6023,236.6023,236.0965,236.3923,6623.0
2022-02-04 10:10:00,247.59,248.41,247.31,248.41,3154.0,236.2873,237.0699,236.0201,237.0699,3154.0
2022-02-04 10:20:00,248.23,248.34,247.09,247.09,8274.0,236.8981,237.0031,235.8102,235.8102,8274.0
2022-02-04 10:30:00,247.16,247.55,246.71,246.74,3432.0,235.877,236.2492,235.4475,235.4761,3432.0
2022-02-04 10:40:00,246.77,246.79,246.09,246.2,7178.0,235.5048,235.5239,234.8558,234.9608,7178.0
2022-02-04 10:50:00,246.32,246.57,246.13,246.26,7958.0,235.0753,235.3139,234.894,235.0181,7958.0
2022-02-04 11:00:00,246.19,246.55,246.16,246.43,6483.0,234.9512,235.2948,234.9226,235.1803,6483.0
2022-02-04 11:10:00,246.2,246.29,245.77,246.29,7723.0,234.9608,235.0467,234.5504,235.0467,7723.0
2022-02-04 11:20:00,246.27,247.01,246.08,246.9,8789.0,235.0276,235.7338,234.8463,235.6288,8789.0
2022-02-04 11:30:00,246.98,247.63,246.98,247.44,8263.0,235.7052,236.3255,235.7052,236.1442,8263.0
2022-02-04 11:40:00,247.59,247.93,247.44,247.65,1800.0,236.2873,236.6118,236.1442,236.3446,1800.0
2022-02-04 11:50:00,247.6,248.04,247.45,247.67,3000.0,236.2969,236.7168,236.1537,236.3637,3000.0
2022-02-04 12:00:00,247.52,247.58,247.27,247.43,6014.0,236.2205,236.2778,235.9819,236.1346,6014.0
2022-02-04 12:10:00,247.38,247.85,247.35,247.73,53838.0,236.0869,236.5355,236.0583,236.4209,53838.0
2022-02-04 12:20:00,247.76,247.84,247.6,247.84,266706.0,236.4496,236.5259,236.2969,236.5259,266706.0
2022-02-04 12:30:00,247.94,248.03,247.46,248.0,155968.0,236.6214,236.7073,236.1633,236.6786,155968.0
2022-02-04 12:40:00,248.12,248.2,247.89,248.18,6972.0,236.7931,236.8695,236.5736,236.8504,6972.0
2022-02-04 12:50:00,248.28,248.42,248.1,248.4,11300.0,236.9458,237.0794,236.7741,237.0604,11300.0
2022-02-04 13:00:00,248.45,249.25,248.45,249.12,19909.0,237.1081,237.8716,237.1081,237.7475,19909.0
2022-02-04 13:10:00,249.16,249.29,248.89,248.89,21004.0,237.7857,237.9097,237.528,237.528,21004.0
2022-02-04 13:20:00,249.19,249.36,249.0,249.05,2480.0,237.8143,237.9765,237.633,237.6807,2480.0
2022-02-04 13:30:00,249.15,249.34,249.05,249.13,19104.0,237.7761,237.9575,237.6807,237.757,19104.0
2022-02-04 13:40:00,249.19,249.62,249.19,249.42,24327.0,237.8143,238.2247,237.8143,238.0338,24327.0
2022-02-04 13:50:00,249.54,249.65,249.46,249.55,3924.0,238.1483,238.2533,238.072,238.1579,3924.0
2022-02-04 14:00:00,249.55,249.6,249.41,249.51,5808.0,238.1579,238.2056,238.0243,238.1197,5808.0
2022-02-04 14:10:00,249.41,249.41,249.02,249.02,1719.0,238.0243,238.0243,237.6521,237.6521,1719.0
2022-02-04 14:20:00,248.93,249.41,248.93,249.23,7989.0,237.5662,238.0243,237.5662,237.8525,7989.0
2022-02-04 14:30:00,249.34,249.95,249.34,249.76,26172.0,237.9575,238.5396,237.9575,238.3583,26172.0
2022-02-04 14:40:00,249.8,249.89,249.41,249.42,14455.0,238.3965,238.4823,238.0243,238.0338,14455.0
2022-02-04 14:50:00,249.58,249.86,249.54,249.81,4129.0,238.1865,238.4537,238.1483,238.406,4129.0
2022-02-04 15:00:00,250.11,250.44,249.99,250.38,5370.0,238.6923,239.0072,238.5778,238.95,5370.0
2022-02-04 15:10:00,250.33,250.85,250.33,250.36,13723.0,238.9023,239.3985,238.9023,238.9309,13723.0
2022-02-04 15:20:00,250.52,250.64,250.27,250.36,2390.0,239.0836,239.1981,238.845,238.9309,2390.0
2022-02-04 15:30:00,250.47,250.73,250.33,250.38,6863.0,239.0359,239.284,238.9023,238.95,6863.0
2022-02-04 15:40:00,250.32,250.32,249.38,249.39,3851.0,238.8927,238.8927,237.9956,238.0052,3851.0
2022-02-04 15:50:00,249.52,249.73,248.54,248.65,24242.0,238.1292,238.3296,237.194,237.2989,24242.0
2022-02-07 09:30:00,249.04,249.33,248.52,249.28,15294.0,237.6711,237.9479,237.1749,237.9002,15294.0
2022-02-07 09:40:00,249.12,249.41,248.93,248.95,5233.0,237.7475,238.0243,237.5662,237.5853,5233.0
2022-02-07 09:50:00,248.98,249.8,248.98,249.48,9097.0,237.6139,238.3965,237.6139,238.0911,9097.0
2022-02-07 10:00:00,249.62,249.76,249.31,249.49,6264.0,238.2247,238.3583,237.9288,238.1006,6264.0
2022-02-07 10:10:00,249.55,249.55,248.75,248.89,4585.0,238.1579,238.1579,237.3944,237.528,4585.0
2022-02-07 10:20:00,248.84,249.55,248.77,249.47,15582.0,237.4803,238.1579,237.4135,238.0815,15582.0
2022-02-07 10:30:00,249.44,249.95,249.21,249.67,17429.0,238.0529,238.5396,237.8334,238.2724,17429.0
2022-02-07 10:40:00,249.7,249.72,249.09,249.26,5115.0,238.301,238.3201,237.7189,237.8811,5115.0
2022-02-07 10:50:00,249.18,249.47,249.1,249.43,3664.0,237.8048,238.0815,237.7284,238.0433,3664.0
2022-02-07 11:00:00,249.48,249.53,248.78,248.81,3839.0,238.0911,238.1388,237.423,237.4516,3839.0
2022-02-07 11:10:00,249.03,249.13,248.88,248.98,3881.0,237.6616,237.757,237.5184,237.6139,3881.0
2022-02-07 11:20:00,249.06,249.28,248.85,249.0,21149.0,237.6902,237.9002,237.4898,237.633,21149.0
2022-02-07 11:30:00,248.99,249.0,248.09,248.15,20400.0,237.6234,237.633,236.7645,236.8218,20400.0
2022-02-07 11:40:00,248.14,248.22,247.81,248.07,10043.0,236.8122,236.8886,236.4973,236.7454,10043.0
2022-02-07 11:50:00,248.14,248.46,247.97,248.41,6950.0,236.8122,237.1176,236.65,237.0699,6950.0
2022-02-07 12:00:00,248.37,248.4,247.95,247.95,17128.0,237.0317,237.0604,236.6309,236.6309,17128.0
2022-02-07 12:10:00,248.0,248.3,247.95,248.18,18082.0,236.6786,236.9649,236.6309,236.8504,18082.0
2022-02-07 12:20:00,248.36,248.39,247.94,247.94,13094.0,237.0222,237.0508,236.6214,236.6214,13094.0
2022-02-07 12:30:00,247.76,248.18,247.69,247.81,4148.0,236.4496,236.8504,236.3828,236.4973,4148.0
2022-02-07 12:40:00,248.07,248.38,248.07,248.29,2100.0,236.7454,237.0413,236.7454,236.9554,2100.0
2022-02-07 12:50:00,248.31,248.33,248.11,248.17,3318.0,236.9745,236.9936,236.7836,236.8409,3318.0
2022-02-07 13:00:00,248.1,248.72,248.09,248.7,6501.0,236.7741,237.3658,236.7645,237.3467,6501.0
2022-02-07 13:10:00,248.7,248.89,248.67,248.67,2285.0,237.3467,237.528,237.318,237.318,2285.0
2022-02-07 13:20:00,248.76,248.98,248.71,248.94,4471.0,237.4039,237.6139,237.3562,237.5757,4471.0
2022-02-07 13:30:00,249.0,249.13,248.97,249.08,6992.0,237.633,237.757,237.6043,237.7093,6992.0
2022-02-07 13:40:00,249.07,249.16,248.78,248.79,6992.0,237.6998,237.7857,237.423,237.4326,6992.0
2022-02-07 13:50:00,248.78,249.29,248.77,249.18,6346.0,237.423,237.9097,237.4135,237.8048,6346.0
2022-02-07 14:00:00,249.16,249.18,248.86,248.87,4826.0,237.7857,237.8048,237.4994,237.5089,4826.0
2022-02-07 14:10:00,248.93,249.21,248.93,249.11,6242.0,237.5662,237.8334,237.5662,237.7379,6242.0
2022-02-07 14:20:00,249.07,249.51,248.97,249.51,7483.0,237.6998,238.1197,237.6043,238.1197,7483.0
2022-02-07 14:30:00,249.55,249.66,249.38,249.46,4286.0,238.1579,238.2628,237.9956,238.072,4286.0
2022-02-07 14:40:00,249.44,249.71,249.39,249.52,11994.0,238.0529,238.3106,238.0052,238.1292,11994.0
2022-02-07 14:50:00,249.42,249.58,249.42,249.58,4868.0,238.0338,238.1865,238.0338,238.1865,4868.0
2022-02-07 15:00:00,249.37,249.68,249.23,249.54,6830.0,237.9861,238.2819,237.8525,238.1483,6830.0
2022-02-07 15:10:00,249.51,250.03,249.51,249.83,8996.0,238.1197,238.616,238.1197,238.4251,8996.0
2022-02-07 15:20:00,249.73,249.75,248.88,248.97,15713.0,238.3296,238.3487,237.5184,237.6043,15713.0
2022-02-07 15:30:00,249.01,249.19,248.33,248.33,21763.0,237.6425,237.8143,236.9936,236.9936,21763.0
2022-02-07 15:40:00,248.29,248.42,247.81,247.88,22287.0,236.9554,237.0794,236.4973,236.5641,22287.0
2022-02-07 15:50:00,247.88,248.36,247.22,247.9,88058.0,236.5641,237.0222,235.9342,236.5832,88058.0
2022-02-08 09:30:00,247.56,248.0,247.52,247.9,9602.0,236.2587,236.6786,236.2205,236.5832,9602.0
2022-02-08 09:40:00,247.9,247.9,247.55,247.6,8741.0,236.5832,236.5832,236.2492,236.2969,8741.0
2022-02-08 09:50:00,247.52,247.78,247.35,247.55,4025.0,236.2205,236.4687,236.0583,236.2492,4025.0
2022-02-08 10:00:00,247.33,247.35,246.91,247.31,2902.0,236.0392,236.0583,235.6384,236.0201,2902.0
2022-02-08 10:10:00,247.38,247.85,247.34,247.85,1616.0,236.0869,236.5355,236.0488,236.5355,1616.0
2022-02-08 10:20:00,247.84,247.88,247.38,247.38,1198.0,236.5259,236.5641,236.0869,236.0869,1198.0
2022-02-08 10:30:00,247.48,247.87,247.26,247.8,3467.0,236.1824,236.5546,235.9724,236.4878,3467.0
2022-02-08 10:40:00,247.73,248.51,247.64,248.38,6250.0,236.4209,237.1653,236.3351,237.0413,6250.0
2022-02-08 10:50:00,248.35,248.62,248.29,248.51,2257.0,237.0126,237.2703,236.9554,237.1653,2257.0
2022-02-08 11:00:00,248.59,248.98,248.59,248.89,4676.0,237.2417,237.6139,237.2417,237.528,4676.0
2022-02-08 11:10:00,248.85,249.17,248.83,249.17,7132.0,237.4898,237.7952,237.4707,237.7952,7132.0
2022-02-08 11:20:00,249.15,249.16,248.9,249.0,3866.0,237.7761,237.7857,237.5375,237.633,3866.0
2022-02-08 11:30:00,249.24,249.53,249.24,249.4,105887.0,237.862,238.1388,237.862,238.0147,105887.0
2022-02-08 11:40:00,249.48,249.66,249.43,249.54,3655.0,238.0911,238.2628,238.0433,238.1483,3655.0
2022-02-08 11:50:00,249.52,249.66,249.5,249.61,9060.0,238.1292,238.2628,238.1101,238.2151,9060.0
2022-02-08 12:00:00,249.71,249.73,249.41,249.41,1200.0,238.3106,238.3296,238.0243,238.0243,1200.0
2022-02-08 12:10:00,249.41,249.54,249.28,249.44,8887.0,238.0243,238.1483,237.9002,238.0529,8887.0
2022-02-08 12:20:00,249.42,249.67,249.41,249.66,9150.0,238.0338,238.2724,238.0243,238.2628,9150.0
2022-02-08 12:30:00,249.76,250.18,249.75,250.18,3060.0,238.3583,238.7591,238.3487,238.7591,3060.0
2022-02-08 12:40:00,250.15,250.25,250.01,250.01,3131.0,238.7305,238.8259,238.5969,238.5969,3131.0
2022-02-08 12:50:00,250.11,250.12,249.89,249.9,2195.0,238.6923,238.7018,238.4823,238.4919,2195.0
2022-02-08 13:00:00,249.92,249.92,249.75,249.8,4019.0,238.511,238.511,238.3487,238.3965,4019.0
2022-02-08 13:10:00,249.69,249.9,249.52,249.75,5165.0,238.2915,238.4919,238.1292,238.3487,5165.0
2022-02-08 13:20:00,249.59,249.71,249.36,249.48,5400.0,238.196,238.3106,237.9765,238.0911,5400.0
2022-02-08 13:30:00,249.6,249.86,249.51,249.51,18630.0,238.2056,238.4537,238.1197,238.1197,18630.0
2022-02-08 13:40:00,249.59,249.63,249.4,249.59,7685.0,238.196,238.2342,238.0147,238.196,7685.0
2022-02-08 13:50:00,249.55,249.77,249.37,249.75,5220.0,238.1579,238.3678,237.9861,238.3487,5220.0
2022-02-08 14:00:00,249.78,249.98,249.71,249.87,14597.0,238.3774,238.5682,238.3106,238.4633,14597.0
2022-02-08 14:10:00,249.83,249.84,249.51,249.66,8564.0,238.4251,238.4346,238.1197,238.2628,8564.0
2022-02-08 14:20:00,249.59,249.59,249.0,249.04,8779.0,238.196,238.196,237.633,237.6711,8779.0
2022-02-08 14:30:00,248.89,249.22,248.71,248.78,19554.0,237.528,237.8429,237.3562,237.423,19554.0
2022-02-08 14:40:00,248.77,248.89,248.58,248.8,16926.0,237.4135,237.528,237.2321,237.4421,16926.0
2022-02-08 14:50:00,248.82,249.07,248.74,248.84,10907.0,237.4612,237.6998,237.3848,237.4803,10907.0
2022-02-08 15:00:00,248.73,249.14,248.54,249.06,9052.0,237.3753,237.7666,237.194,237.6902,9052.0
2022-02-08 15:10:00,249.16,250.0,249.16,249.94,13774.0,237.7857,238.5873,237.7857,238.5301,13774.0
2022-02-08 15:20:00,249.95,249.95,249.48,249.51,8600.0,238.5396,238.5396,238.0911,238.1197,8600.0
2022-02-08 15:30:00,249.75,250.17,249.67,249.93,14877.0,238.3487,238.7496,238.2724,238.5205,14877.0
2022-02-08 15:40:00,250.0,250.21,249.71,249.92,20917.0,238.5873,238.7877,238.3106,238.511,20917.0
2022-02-08 15:50:00,250.01,250.62,249.81,250.06,28573.0,238.5969,239.179,238.406,238.6446,28573.0
2022-02-09 09:30:00,252.41,253.07,252.41,252.99,23814.0,240.8873,241.5172,240.8873,241.4408,23814.0
2022-02-09 09:40:00,252.89,253.21,252.84,253.01,12470.0,241.3454,241.6508,241.2977,241.4599,12470.0
2022-02-09 09:50:00,252.92,252.92,252.6,252.67,7375.0,241.374,241.374,241.0686,241.1354,7375.0
2022-02-09 10:00:00,252.75,253.21,252.74,253.21,5666.0,241.2118,241.6508,241.2022,241.6508,5666.0
2022-02-09 10:10:00,253.04,253.04,252.54,252.56,13830.0,241.4885,241.4885,241.0114,241.0305,13830.0
2022-02-09 10:20:00,252.76,253.12,252.68,252.97,21722.0,241.2213,241.5649,241.145,241.4217,21722.0
2022-02-09 10:30:00,253.13,253.42,253.13,253.28,3451.0,241.5744,241.8512,241.5744,241.7176,3451.0
2022-02-09 10:40:00,253.21,253.34,252.98,253.17,15851.0,241.6508,241.7748,241.4313,241.6126,15851.0
2022-02-09 10:50:00,253.21,253.49,253.16,253.49,5290.0,241.6508,241.918,241.6031,241.918,5290.0
2022-02-09 11:00:00,253.57,253.58,253.21,253.21,7473.0,241.9943,242.0039,241.6508,241.6508,7473.0
2022-02-09 11:10:00,253.36,253.38,253.04,253.2,19529.0,241.7939,241.813,241.4885,241.6412,19529.0
2022-02-09 11:20:00,253.22,253.34,253.19,253.28,2498.0,241.6603,241.7748,241.6317,241.7176,2498.0
2022-02-09 11:30:00,253.23,253.41,253.09,253.24,99574.0,241.6699,241.8417,241.5363,241.6794,99574.0
2022-02-09 11:40:00,253.32,253.33,253.16,253.3,2996.0,241.7558,241.7653,241.6031,241.7367,2996.0
2022-02-09 11:50:00,253.19,253.39,252.97,253.05,7720.0,241.6317,241.8226,241.4217,241.4981,7720.0
2022-02-09 12:00:00,252.99,253.11,252.82,252.85,4291.0,241.4408,241.5553,241.2786,241.3072,4291.0
2022-02-09 12:10:00,252.91,253.16,252.74,253.13,18440.0,241.3645,241.6031,241.2022,241.5744,18440.0
2022-02-09 12:20:00,253.16,253.26,253.07,253.16,4730.0,241.6031,241.6985,241.5172,241.6031,4730.0
2022-02-09 12:30:00,253.18,253.42,253.01,253.42,8387.0,241.6222,241.8512,241.4599,241.8512,8387.0
2022-02-09 12:40:00,253.46,253.47,253.34,253.38,2623.0,241.8894,241.8989,241.7748,241.813,2623.0
2022-02-09 12:50:00,253.35,253.52,253.34,253.5,1580.0,241.7844,241.9466,241.7748,241.9275,1580.0
2022-02-09 13:00:00,253.56,253.63,253.37,253.38,2763.0,241.9848,242.0516,241.8035,241.813,2763.0
2022-02-09 13:10:00,253.46,253.47,253.23,253.37,5205.0,241.8894,241.8989,241.6699,241.8035,5205.0
2022-02-09 13:20:00,253.37,253.48,253.36,253.44,1199.0,241.8035,241.9085,241.7939,241.8703,1199.0
2022-02-09 13:30:00,253.5,253.54,253.37,253.37,2971.0,241.9275,241.9657,241.8035,241.8035,2971.0
2022-02-09 13:40:00,253.33,253.56,253.32,253.49,18014.0,241.7653,241.9848,241.7558,241.918,18014.0
2022-02-09 13:50:00,253.44,253.56,253.43,253.56,1718.0,241.8703,241.9848,241.8607,241.9848,1718.0
2022-02-09 14:00:00,253.66,253.87,253.66,253.87,2432.0,242.0802,242.2807,242.0802,242.2807,2432.0
2022-02-09 14:10:00,253.84,253.93,253.8,253.93,7156.0,242.252,242.3379,242.2138,242.3379,7156.0
2022-02-09 14:20:00,253.86,253.91,253.81,253.91,1267.0,242.2711,242.3188,242.2234,242.3188,1267.0
2022-02-09 14:30:00,253.9,254.0,253.86,253.98,2614.0,242.3093,242.4047,242.2711,242.3856,2614.0
2022-02-09 14:40:00,254.0,254.0,253.8,253.8,8636.0,242.4047,242.4047,242.2138,242.2138,8636.0
2022-02-09 14:50:00,253.82,253.89,253.53,253.53,21070.0,242.2329,242.2997,241.9562,241.9562,21070.0
2022-02-09 15:00:00,253.44,253.51,253.14,253.16,15106.0,241.8703,241.9371,241.584,241.6031,15106.0
2022-02-09 15:10:00,253.23,253.31,253.05,253.31,8170.0,241.6699,241.7462,241.4981,241.7462,8170.0
2022-02-09 15:20:00,253.28,253.71,253.24,253.7,12277.0,241.7176,242.128,241.6794,242.1184,12277.0
2022-02-09 15:30:00,253.77,254.08,253.75,253.92,28942.0,242.1852,242.4811,242.1661,242.3284,28942.0
2022-02-09 15:40:00,253.87,253.9,253.41,253.86,23556.0,242.2807,242.3093,241.8417,242.2711,23556.0
2022-02-09 15:50:00,253.93,254.14,253.73,253.96,21982.0,242.3379,242.5383,242.147,242.3665,21982.0
2022-02-10 09:30:00,250.67,251.76,250.66,251.7,17781.0,239.2267,240.267,239.2172,240.2097,17781.0
2022-02-10 09:40:00,252.04,252.27,251.95,252.11,4919.0,240.5342,240.7537,240.4483,240.601,4919.0
2022-02-10 09:50:00,252.12,253.06,252.12,252.94,3517.0,240.6105,241.5076,240.6105,241.3931,3517.0
2022-02-10 10:00:00,253.0,253.89,253.0,253.89,6585.0,241.4504,242.2997,241.4504,242.2997,6585.0
2022-02-10 10:10:00,253.87,253.89,253.08,253.25,7060.0,242.2807,242.2997,241.5267,241.689,7060.0
2022-02-10 10:20:00,253.2,253.54,253.05,253.49,3145.0,241.6412,241.9657,241.4981,241.918,3145.0
2022-02-10 10:30:00,253.58,254.27,253.49,254.27,6184.0,242.0039,242.6624,241.918,242.6624,6184.0
2022-02-10 10:40:00,254.28,254.5,254.01,254.26,6436.0,242.6719,242.8819,242.4143,242.6528,6436.0
2022-02-10 10:50:00,254.15,254.15,253.04,253.2,13718.0,242.5479,242.5479,241.4885,241.6412,13718.0
2022-02-10 11:00:00,253.04,253.66,252.85,253.52,15511.0,241.4885,242.0802,241.3072,241.9466,15511.0
2022-02-10 11:10:00,253.43,253.44,252.9,252.96,7298.0,241.8607,241.8703,241.3549,241.4122,7298.0
2022-02-10 11:20:00,253.02,253.15,252.79,252.95,7677.0,241.4695,241.5935,241.25,241.4027,7677.0
2022-02-10 11:30:00,252.96,252.96,252.56,252.74,8904.0,241.4122,241.4122,241.0305,241.2022,8904.0
2022-02-10 11:40:00,252.76,253.61,252.76,253.57,7409.0,241.2213,242.0325,241.2213,241.9943,7409.0
2022-02-10 11:50:00,253.44,253.65,253.39,253.6,8203.0,241.8703,242.0707,241.8226,242.023,8203.0
2022-02-10 12:00:00,253.58,253.58,253.24,253.37,7401.0,242.0039,242.0039,241.6794,241.8035,7401.0
2022-02-10 12:10:00,253.45,253.68,253.37,253.68,1591.0,241.8798,242.0993,241.8035,242.0993,1591.0
2022-02-10 12:20:00,253.6,253.76,253.59,253.67,1208.0,242.023,242.1757,242.0134,242.0898,1208.0
2022-02-10 12:30:00,253.85,253.85,253.3,253.63,3082.0,242.2616,242.2616,241.7367,242.0516,3082.0
2022-02-10 12:40:00,253.57,253.69,251.72,252.25,47410.0,241.9943,242.1089,240.2288,240.7346,47410.0
2022-02-10 12:50:00,252.17,252.51,251.68,252.3,14674.0,240.6583,240.9827,240.1906,240.7823,14674.0
2022-02-10 13:00:00,252.24,252.65,252.06,252.39,13206.0,240.7251,241.1163,240.5533,240.8682,13206.0
2022-02-10 13:10:00,252.5,252.5,251.26,251.31,17498.0,240.9732,240.9732,239.7898,239.8375,17498.0
2022-02-10 13:20:00,251.3,251.57,250.97,250.97,7619.0,239.828,240.0856,239.513,239.513,7619.0
2022-02-10 13:30:00,250.93,251.17,250.23,250.58,12682.0,239.4749,239.7039,238.8068,239.1408,12682.0
2022-02-10 13:40:00,250.78,251.09,250.7,250.75,78477.0,239.3317,239.6276,239.2554,239.3031,78477.0
2022-02-10 13:50:00,250.93,251.26,250.65,251.26,7161.0,239.4749,239.7898,239.2076,239.7898,7161.0
2022-02-10 14:00:00,251.24,251.31,250.36,250.67,14607.0,239.7707,239.8375,238.9309,239.2267,14607.0
2022-02-10 14:10:00,250.72,250.72,249.8,249.86,22350.0,239.2745,239.2745,238.3965,238.4537,22350.0
2022-02-10 14:20:00,249.9,250.64,249.78,250.48,6865.0,238.4919,239.1981,238.3774,239.0454,6865.0
2022-02-10 14:30:00,250.63,250.91,250.4,250.68,5400.0,239.1886,239.4558,238.9691,239.2363,5400.0
2022-02-10 14:40:00,250.74,250.89,250.25,250.25,4450.0,239.2935,239.4367,238.8259,238.8259,4450.0
2022-02-10 14:50:00,250.38,250.42,249.69,249.85,8671.0,238.95,238.9881,238.2915,238.4442,8671.0
2022-02-10 15:00:00,249.94,250.33,249.56,250.31,11227.0,238.5301,238.9023,238.1674,238.8832,11227.0
2022-02-10 15:10:00,250.36,250.6,249.99,250.05,6859.0,238.9309,239.1599,238.5778,238.635,6859.0
2022-02-10 15:20:00,250.18,250.23,249.78,250.16,6024.0,238.7591,238.8068,238.3774,238.74,6024.0
2022-02-10 15:30:00,249.84,249.84,249.0,249.39,18810.0,238.4346,238.4346,237.633,238.0052,18810.0
2022-02-10 15:40:00,249.39,249.56,248.48,248.79,54332.0,238.0052,238.1674,237.1367,237.4326,54332.0
2022-02-10 15:50:00,248.66,249.92,248.47,249.58,27906.0,237.3085,238.511,237.1272,238.1865,27906.0
2022-02-11 09:30:00,249.59,250.26,249.48,249.81,15009.0,238.196,238.8355,238.0911,238.406,15009.0
2022-02-11 09:40:00,249.65,250.94,249.6,250.67,7533.0,238.2533,239.4844,238.2056,239.2267,7533.0
2022-02-11 09:50:00,250.81,250.83,249.44,249.51,4000.0,239.3603,239.3794,238.0529,238.1197,4000.0
2022-02-11 10:00:00,249.59,250.44,249.59,250.04,8826.0,238.196,239.0072,238.196,238.6255,8826.0
2022-02-11 10:10:00,250.12,250.15,249.28,249.28,4956.0,238.7018,238.7305,237.9002,237.9002,4956.0
2022-02-11 10:20:00,249.82,250.02,249.66,249.87,2293.0,238.4155,238.6064,238.2628,238.4633,2293.0
2022-02-11 10:30:00,250.43,250.43,249.67,250.27,17288.0,238.9977,238.9977,238.2724,238.845,17288.0
2022-02-11 10:40:00,250.28,250.28,249.99,250.26,2876.0,238.8545,238.8545,238.5778,238.8355,2876.0
2022-02-11 10:50:00,250.02,250.02,249.5,249.61,8367.0,238.6064,238.6064,238.1101,238.2151,8367.0
2022-02-11 11:00:00,249.57,250.12,249.51,249.53,4007.0,238.177,238.7018,238.1197,238.1388,4007.0
2022-02-11 11:10:00,249.24,249.45,248.82,249.07,15819.0,237.862,238.0624,237.4612,237.6998,15819.0
2022-02-11 11:20:00,249.24,249.41,248.92,248.92,5894.0,237.862,238.0243,237.5566,237.5566,5894.0
2022-02-11 11:30:00,249.02,249.27,248.4,248.49,26329.0,237.6521,237.8906,237.0604,237.1463,26329.0
2022-02-11 11:40:00,248.48,248.77,248.27,248.64,63725.0,237.1367,237.4135,236.9363,237.2894,63725.0
2022-02-11 11:50:00,248.62,249.05,248.39,248.85,9644.0,237.2703,237.6807,237.0508,237.4898,9644.0
2022-02-11 12:00:00,248.8,248.97,248.6,248.89,13465.0,237.4421,237.6043,237.2512,237.528,13465.0
2022-02-11 12:10:00,248.87,249.29,248.58,248.66,8773.0,237.5089,237.9097,237.2321,237.3085,8773.0
2022-02-11 12:20:00,248.62,248.95,248.53,248.89,3774.0,237.2703,237.5853,237.1844,237.528,3774.0
2022-02-11 12:30:00,248.8,249.06,248.8,248.92,1988.0,237.4421,237.6902,237.4421,237.5566,1988.0
2022-02-11 12:40:00,248.86,248.89,248.49,248.5,6198.0,237.4994,237.528,237.1463,237.1558,6198.0
2022-02-11 12:50:00,248.5,248.52,248.04,248.16,22677.0,237.1558,237.1749,236.7168,236.8313,22677.0
2022-02-11 13:00:00,248.18,248.66,247.98,248.65,12623.0,236.8504,237.3085,236.6595,237.2989,12623.0
2022-02-11 13:10:00,248.59,248.59,248.03,248.18,5327.0,237.2417,237.2417,236.7073,236.8504,5327.0
2022-02-11 13:20:00,248.34,248.34,247.62,247.62,12508.0,237.0031,237.0031,236.316,236.316,12508.0
2022-02-11 13:30:00,247.56,247.56,245.94,245.94,24174.0,236.2587,236.2587,234.7127,234.7127,24174.0
2022-02-11 13:40:00,245.94,246.35,245.0,245.5,64190.0,234.7127,235.1039,233.8156,234.2927,64190.0
2022-02-11 13:50:00,245.63,246.01,245.2,245.31,37654.0,234.4168,234.7795,234.0064,234.1114,37654.0
2022-02-11 14:00:00,245.23,245.67,244.65,245.21,38003.0,234.0351,234.455,233.4816,234.016,38003.0
2022-02-11 14:10:00,245.39,246.42,245.08,246.3,42302.0,234.1878,235.1708,233.8919,235.0562,42302.0
2022-02-11 14:20:00,246.2,246.36,244.82,244.92,11521.0,234.9608,235.1135,233.6438,233.7392,11521.0
2022-02-11 14:30:00,244.93,245.97,244.87,245.56,31677.0,233.7488,234.7413,233.6915,234.35,31677.0
2022-02-11 14:40:00,245.5,245.51,244.5,244.67,14537.0,234.2927,234.3023,233.3384,233.5006,14537.0
2022-02-11 14:50:00,244.58,244.89,243.99,244.89,14043.0,233.4147,233.7106,232.8517,233.7106,14043.0
2022-02-11 15:00:00,244.82,245.86,244.81,244.98,19625.0,233.6438,234.6363,233.6342,233.7965,19625.0
2022-02-11 15:10:00,245.04,245.45,244.67,244.7,22406.0,233.8537,234.245,233.5006,233.5293,22406.0
2022-02-11 15:20:00,244.47,245.08,244.39,244.96,16443.0,233.3098,233.8919,233.2334,233.7774,16443.0
2022-02-11 15:30:00,244.78,245.06,244.29,244.44,21090.0,233.6056,233.8728,233.138,233.2811,21090.0
2022-02-11 15:40:00,244.48,245.4,243.82,245.36,20281.0,233.3193,234.1973,232.6894,234.1591,20281.0
2022-02-11 15:50:00,245.43,245.64,244.63,244.68,30161.0,234.2259,234.4264,233.4625,233.5102,30161.0
2022-02-14 09:30:00,244.41,244.87,244.11,244.71,11852.0,233.2525,233.6915,232.9662,233.5388,11852.0
2022-02-14 09:40:00,244.71,245.15,244.03,244.81,28166.0,233.5388,233.9587,232.8899,233.6342,28166.0
2022-02-14 09:50:00,244.72,245.25,244.46,244.54,25390.0,233.5484,234.0542,233.3002,233.3766,25390.0
2022-02-14 10:00:00,244.55,244.55,243.48,243.8,10335.0,233.3861,233.3861,232.365,232.6704,10335.0
2022-02-14 10:10:00,243.92,244.72,243.35,243.7,16075.0,232.7849,233.5484,232.2409,232.5749,16075.0
2022-02-14 10:20:00,243.78,244.2,243.53,243.75,8157.0,232.6513,233.0521,232.4127,232.6226,8157.0
2022-02-14 10:30:00,244.07,244.07,243.11,243.29,10230.0,232.928,232.928,232.0119,232.1836,10230.0
2022-02-14 10:40:00,243.37,243.97,243.25,243.8,7416.0,232.26,232.8326,232.1455,232.6704,7416.0
2022-02-14 10:50:00,244.09,244.09,243.32,243.33,10575.0,232.9471,232.9471,232.2123,232.2218,10575.0
2022-02-14 11:00:00,243.32,243.81,243.29,243.55,6192.0,232.2123,232.6799,232.1836,232.4318,6192.0
2022-02-14 11:10:00,243.59,244.14,243.39,244.14,10275.0,232.4699,232.9948,232.2791,232.9948,10275.0
2022-02-14 11:20:00,244.11,244.68,244.05,244.44,9852.0,232.9662,233.5102,232.9089,233.2811,9852.0
2022-02-14 11:30:00,244.54,244.65,244.12,244.12,10614.0,233.3766,233.4816,232.9757,232.9757,10614.0
2022-02-14 11:40:00,244.39,244.82,244.37,244.82,52278.0,233.2334,233.6438,233.2143,233.6438,52278.0
2022-02-14 11:50:00,244.72,244.72,244.26,244.54,2258.0,233.5484,233.5484,233.1094,233.3766,2258.0
2022-02-14 12:00:00,244.56,244.87,244.29,244.29,2697.0,233.3957,233.6915,233.138,233.138,2697.0
2022-02-14 12:10:00,244.48,244.51,244.41,244.43,1850.0,233.3193,233.3479,233.2525,233.2716,1850.0
2022-02-14 12:20:00,244.6,244.87,244.56,244.87,63141.0,233.4338,233.6915,233.3957,233.6915,63141.0
2022-02-14 12:30:00,245.05,245.25,244.77,244.79,17136.0,233.8633,234.0542,233.5961,233.6152,17136.0
2022-02-14 12:40:00,244.89,245.26,244.86,245.24,3489.0,233.7106,234.0637,233.682,234.0446,3489.0
2022-02-14 12:50:00,245.22,245.22,244.85,244.85,1864.0,234.0255,234.0255,233.6724,233.6724,1864.0
2022-02-14 13:00:00,244.94,245.29,244.94,245.09,864.0,233.7583,234.0923,233.7583,233.9015,864.0
2022-02-14 13:10:00,244.98,244.98,244.78,244.93,4100.0,233.7965,233.7965,233.6056,233.7488,4100.0
2022-02-14 13:20:00,244.86,244.9,244.28,244.4,3055.0,233.682,233.7201,233.1284,233.243,3055.0
2022-02-14 13:30:00,244.16,244.24,243.86,244.21,4705.0,233.0139,233.0903,232.7276,233.0616,4705.0
2022-02-14 13:40:00,243.96,244.15,243.46,243.54,10045.0,232.8231,233.0044,232.3459,232.4222,10045.0
2022-02-14 13:50:00,243.34,243.34,242.36,242.43,24621.0,232.2314,232.2314,231.2961,231.3629,24621.0
2022-02-14 14:00:00,242.2,242.56,241.91,242.2,14453.0,231.1434,231.487,230.8666,231.1434,14453.0
2022-02-14 14:10:00,242.0,242.49,241.94,242.29,12929.0,230.9525,231.4202,230.8953,231.2293,12929.0
2022-02-14 14:20:00,242.31,243.73,242.19,243.16,15505.0,231.2484,232.6036,231.1339,232.0596,15505.0
2022-02-14 14:30:00,243.06,243.32,242.65,243.14,15194.0,231.9641,232.2123,231.5729,232.0405,15194.0
2022-02-14 14:40:00,243.09,243.53,242.8,242.85,7903.0,231.9928,232.4127,231.716,231.7637,7903.0
2022-02-14 14:50:00,243.11,243.8,243.11,243.36,6937.0,232.0119,232.6704,232.0119,232.2504,6937.0
2022-02-14 15:00:00,243.42,243.51,242.73,243.31,9271.0,232.3077,232.3936,231.6492,232.2027,9271.0
2022-02-14 15:10:00,243.28,243.67,243.04,243.29,4954.0,232.1741,232.5463,231.945,232.1836,4954.0
2022-02-14 15:20:00,243.17,244.03,243.0,243.75,12290.0,232.0691,232.8899,231.9069,232.6226,12290.0
2022-02-14 15:30:00,243.55,244.35,243.51,243.98,19688.0,232.4318,233.1952,232.3936,232.8421,19688.0
2022-02-14 15:40:00,244.08,244.45,243.49,244.26,36234.0,232.9376,233.2907,232.3745,233.1094,36234.0
2022-02-14 15:50:00,244.13,244.22,243.55,243.87,60292.0,232.9853,233.0712,232.4318,232.7372,60292.0
2022-02-15 09:30:00,246.55,247.52,246.33,247.39,8914.0,235.2948,236.2205,235.0849,236.0965,8914.0
2022-02-15 09:40:00,247.2,247.48,246.9,246.9,11555.0,235.9151,236.1824,235.6288,235.6288,11555.0
2022-02-15 09:50:00,246.72,246.86,246.65,246.67,2843.0,235.4571,235.5907,235.3903,235.4093,2843.0
2022-02-15 10:00:00,246.81,246.9,246.49,246.9,2483.0,235.5429,235.6288,235.2376,235.6288,2483.0
2022-02-15 10:10:00,246.75,246.93,246.45,246.82,2455.0,235.4857,235.6575,235.1994,235.5525,2455.0
2022-02-15 10:20:00,246.6,247.13,246.6,247.13,10664.0,235.3425,235.8483,235.3425,235.8483,10664.0
2022-02-15 10:30:00,247.14,247.28,247.02,247.22,3244.0,235.8579,235.9915,235.7434,235.9342,3244.0
2022-02-15 10:40:00,247.22,247.69,247.18,247.69,13204.0,235.9342,236.3828,235.8961,236.3828,13204.0
2022-02-15 10:50:00,247.64,247.7,247.36,247.44,10274.0,236.3351,236.3923,236.0678,236.1442,10274.0
2022-02-15 11:00:00,247.42,247.74,247.36,247.74,9770.0,236.1251,236.4305,236.0678,236.4305,9770.0
2022-02-15 11:10:00,247.66,247.66,247.43,247.44,824.0,236.3541,236.3541,236.1346,236.1442,824.0
2022-02-15 11:20:00,247.53,247.57,247.19,247.22,4280.0,236.2301,236.2683,235.9056,235.9342,4280.0
2022-02-15 11:30:00,247.26,247.71,247.26,247.71,2635.0,235.9724,236.4019,235.9724,236.4019,2635.0
2022-02-15 11:40:00,247.54,247.62,247.41,247.49,5065.0,236.2396,236.316,236.1156,236.1919,5065.0
2022-02-15 11:50:00,247.52,247.6,247.37,247.59,3283.0,236.2205,236.2969,236.0774,236.2873,3283.0
2022-02-15 12:00:00,247.68,247.77,247.3,247.33,4052.0,236.3732,236.4591,236.0106,236.0392,4052.0
2022-02-15 12:10:00,247.36,247.43,246.83,246.88,6219.0,236.0678,236.1346,235.562,235.6098,6219.0
2022-02-15 12:20:00,246.92,246.92,246.88,246.91,1020.0,235.6479,235.6479,235.6098,235.6384,1020.0
2022-02-15 12:30:00,246.85,247.04,246.72,246.83,5535.0,235.5811,235.7624,235.4571,235.562,5535.0
2022-02-15 12:40:00,246.78,246.79,246.27,246.27,4161.0,235.5143,235.5239,235.0276,235.0276,4161.0
2022-02-15 12:50:00,246.41,246.68,246.41,246.63,10206.0,235.1612,235.4189,235.1612,235.3712,10206.0
2022-02-15 13:00:00,246.71,247.02,246.7,247.02,6702.0,235.4475,235.7434,235.438,235.7434,6702.0
2022-02-15 13:10:00,246.98,247.03,246.97,247.01,3333.0,235.7052,235.7529,235.6956,235.7338,3333.0
2022-02-15 13:20:00,246.96,247.56,246.96,247.53,5220.0,235.6861,236.2587,235.6861,236.2301,5220.0
2022-02-15 13:30:00,247.52,247.59,247.42,247.48,3550.0,236.2205,236.2873,236.1251,236.1824,3550.0
2022-02-15 13:40:00,247.5,247.64,247.45,247.64,2971.0,236.2014,236.3351,236.1537,236.3351,2971.0
2022-02-15 13:50:00,247.64,247.65,247.54,247.61,2002.0,236.3351,236.3446,236.2396,236.3064,2002.0
2022-02-15 14:00:00,247.59,247.62,247.05,247.23,10434.0,236.2873,236.316,235.772,235.9438,10434.0
2022-02-15 14:10:00,247.3,247.6,247.21,247.6,2518.0,236.0106,236.2969,235.9247,236.2969,2518.0
2022-02-15 14:20:00,247.5,247.64,247.44,247.54,3999.0,236.2014,236.3351,236.1442,236.2396,3999.0
2022-02-15 14:30:00,247.51,247.57,247.34,247.49,4743.0,236.211,236.2683,236.0488,236.1919,4743.0
2022-02-15 14:40:00,247.42,247.72,247.15,247.46,7083.0,236.1251,236.4114,235.8674,236.1633,7083.0
2022-02-15 14:50:00,247.52,247.58,247.29,247.56,12158.0,236.2205,236.2778,236.001,236.2587,12158.0
2022-02-15 15:00:00,247.56,247.88,247.51,247.8,12618.0,236.2587,236.5641,236.211,236.4878,12618.0
2022-02-15 15:10:00,247.79,247.83,247.6,247.79,11244.0,236.4782,236.5164,236.2969,236.4782,11244.0
2022-02-15 15:20:00,247.82,247.82,247.56,247.68,10208.0,236.5068,236.5068,236.2587,236.3732,10208.0
2022-02-15 15:30:00,247.68,247.69,246.88,246.98,75823.0,236.3732,236.3828,235.6098,235.7052,75823.0
2022-02-15 15:40:00,246.9,247.52,246.79,247.35,37659.0,235.6288,236.2205,235.5239,236.0583,37659.0
2022-02-15 15:50:00,247.4,248.12,247.4,247.99,82823.0,236.106,236.7931,236.106,236.6691,82823.0
2022-02-16 09:30:00,246.86,247.12,246.7,246.85,22879.0,235.5907,235.8388,235.438,235.5811,22879.0
2022-02-16 09:40:00,246.8,246.9,246.65,246.83,5469.0,235.5334,235.6288,235.3903,235.562,5469.0
2022-02-16 09:50:00,246.58,246.58,245.86,246.05,8188.0,235.3234,235.3234,234.6363,234.8176,8188.0
2022-02-16 10:00:00,245.8,246.32,245.79,246.2,7118.0,234.5791,235.0753,234.5695,234.9608,7118.0
2022-02-16 10:10:00,246.23,246.39,245.8,245.8,4620.0,234.9894,235.1421,234.5791,234.5791,4620.0
2022-02-16 10:20:00,245.93,246.31,245.93,246.3,5111.0,234.7031,235.0658,234.7031,235.0562,5111.0
2022-02-16 10:30:00,246.32,246.51,246.19,246.41,10826.0,235.0753,235.2566,234.9512,235.1612,10826.0
2022-02-16 10:40:00,246.37,246.49,246.22,246.34,5975.0,235.123,235.2376,234.9799,235.0944,5975.0
2022-02-16 10:50:00,246.42,246.51,246.2,246.2,10765.0,235.1708,235.2566,234.9608,234.9608,10765.0
2022-02-16 11:00:00,246.3,246.61,246.18,246.6,3726.0,235.0562,235.3521,234.9417,235.3425,3726.0
2022-02-16 11:10:00,246.48,246.58,246.17,246.17,12056.0,235.228,235.3234,234.9322,234.9322,12056.0
2022-02-16 11:20:00,246.23,246.56,246.1,246.56,4632.0,234.9894,235.3044,234.8654,235.3044,4632.0
2022-02-16 11:30:00,246.54,246.54,246.31,246.38,74683.0,235.2853,235.2853,235.0658,235.1326,74683.0
2022-02-16 11:40:00,246.38,246.45,246.23,246.28,33815.0,235.1326,235.1994,234.9894,235.0371,33815.0
2022-02-16 11:50:00,246.45,246.53,246.36,246.42,4929.0,235.1994,235.2757,235.1135,235.1708,4929.0
2022-02-16 12:00:00,246.58,246.68,246.52,246.59,265052.0,235.3234,235.4189,235.2662,235.333,265052.0
2022-02-16 12:10:00,246.53,246.57,246.36,246.36,24066.0,235.2757,235.3139,235.1135,235.1135,24066.0
2022-02-16 12:20:00,246.4,246.5,246.36,246.36,2943.0,235.1517,235.2471,235.1135,235.1135,2943.0
2022-02-16 12:30:00,246.31,246.31,245.59,245.92,12973.0,235.0658,235.0658,234.3786,234.6936,12973.0
2022-02-16 12:40:00,245.95,246.18,245.95,246.17,2576.0,234.7222,234.9417,234.7222,234.9322,2576.0
2022-02-16 12:50:00,246.18,246.22,246.06,246.08,1562.0,234.9417,234.9799,234.8272,234.8463,1562.0
2022-02-16 13:00:00,246.07,246.13,245.96,246.07,7526.0,234.8367,234.894,234.7317,234.8367,7526.0
2022-02-16 13:10:00,246.08,246.18,246.02,246.18,4091.0,234.8463,234.9417,234.789,234.9417,4091.0
2022-02-16 13:20:00,246.1,246.33,246.1,246.19,3547.0,234.8654,235.0849,234.8654,234.9512,3547.0
2022-02-16 13:30:00,246.14,246.16,246.04,246.11,25534.0,234.9035,234.9226,234.8081,234.8749,25534.0
2022-02-16 13:40:00,246.07,246.07,245.89,246.02,6263.0,234.8367,234.8367,234.6649,234.789,6263.0
2022-02-16 13:50:00,246.1,246.24,245.93,246.12,8577.0,234.8654,234.999,234.7031,234.8844,8577.0
2022-02-16 14:00:00,246.16,247.21,245.64,246.92,32627.0,234.9226,235.9247,234.4264,235.6479,32627.0
2022-02-16 14:10:00,246.73,247.14,246.47,247.14,18181.0,235.4666,235.8579,235.2185,235.8579,18181.0
2022-02-16 14:20:00,246.99,247.97,246.98,247.94,19370.0,235.7147,236.65,235.7052,236.6214,19370.0
2022-02-16 14:30:00,248.05,248.49,247.72,247.87,23893.0,236.7263,237.1463,236.4114,236.5546,23893.0
2022-02-16 14:40:00,247.88,247.9,247.46,247.51,7936.0,236.5641,236.5832,236.1633,236.211,7936.0
2022-02-16 14:50:00,247.49,248.1,247.47,248.1,3279.0,236.1919,236.7741,236.1728,236.7741,3279.0
2022-02-16 15:00:00,248.18,248.72,248.07,248.52,21664.0,236.8504,237.3658,236.7454,237.1749,21664.0
2022-02-16 15:10:00,248.53,248.53,248.22,248.4,9610.0,237.1844,237.1844,236.8886,237.0604,9610.0
2022-02-16 15:20:00,248.47,248.58,248.15,248.58,10800.0,237.1272,237.2321,236.8218,237.2321,10800.0
2022-02-16 15:30:00,248.56,248.56,248.07,248.56,13372.0,237.2131,237.2131,236.7454,237.2131,13372.0
2022-02-16 15:40:00,248.55,248.64,248.25,248.64,19728.0,237.2035,237.2894,236.9172,237.2894,19728.0
2022-02-16 15:50:00,248.69,248.91,247.91,248.07,65846.0,237.3371,237.5471,236.5927,236.7454,65846.0
2022-02-17 09:30:00,246.22,246.37,245.98,246.33,27437.0,234.9799,235.123,234.7508,235.0849,27437.0
2022-02-17 09:40:00,246.45,246.45,245.43,245.61,32708.0,235.1994,235.1994,234.2259,234.3977,32708.0
2022-02-17 09:50:00,245.61,245.61,244.72,244.82,9067.0,234.3977,234.3977,233.5484,233.6438,9067.0
2022-02-17 10:00:00,244.81,245.31,244.68,244.97,18593.0,233.6342,234.1114,233.5102,233.7869,18593.0
2022-02-17 10:10:00,244.95,245.26,244.88,244.88,4856.0,233.7679,234.0637,233.7011,233.7011,4856.0
2022-02-17 10:20:00,244.77,244.84,244.34,244.34,4760.0,233.5961,233.6629,233.1857,233.1857,4760.0
2022-02-17 10:30:00,244.33,244.66,244.27,244.59,7694.0,233.1762,233.4911,233.1189,233.4243,7694.0
2022-02-17 10:40:00,244.59,244.83,244.35,244.48,7713.0,233.4243,233.6533,233.1952,233.3193,7713.0
2022-02-17 10:50:00,244.43,244.84,244.38,244.84,5550.0,233.2716,233.6629,233.2239,233.6629,5550.0
2022-02-17 11:00:00,244.83,244.98,244.71,244.76,7168.0,233.6533,233.7965,233.5388,233.5865,7168.0
2022-02-17 11:10:00,244.87,245.36,244.87,245.34,5568.0,233.6915,234.1591,233.6915,234.1401,5568.0
2022-02-17 11:20:00,245.2,245.2,244.95,245.19,1733.0,234.0064,234.0064,233.7679,233.9969,1733.0
2022-02-17 11:30:00,245.13,245.18,244.91,244.92,2996.0,233.9396,233.9874,233.7297,233.7392,2996.0
2022-02-17 11:40:00,244.93,245.46,244.92,245.46,4521.0,233.7488,234.2546,233.7392,234.2546,4521.0
2022-02-17 11:50:00,245.45,245.47,244.94,244.94,2822.0,234.245,234.2641,233.7583,233.7583,2822.0
2022-02-17 12:00:00,245.0,245.2,244.83,244.86,35431.0,233.8156,234.0064,233.6533,233.682,35431.0
2022-02-17 12:10:00,244.86,244.97,244.71,244.9,8000.0,233.682,233.7869,233.5388,233.7201,8000.0
2022-02-17 12:20:00,244.94,245.19,244.91,245.06,11459.0,233.7583,233.9969,233.7297,233.8728,11459.0
2022-02-17 12:30:00,245.04,245.29,244.98,245.08,10009.0,233.8537,234.0923,233.7965,233.8919,10009.0
2022-02-17 12:40:00,245.07,245.1,244.71,244.86,6706.0,233.8824,233.911,233.5388,233.682,6706.0
2022-02-17 12:50:00,244.81,244.99,244.79,244.91,15652.0,233.6342,233.806,233.6152,233.7297,15652.0
2022-02-17 13:00:00,244.93,244.98,244.72,244.77,4894.0,233.7488,233.7965,233.5484,233.5961,4894.0
2022-02-17 13:10:00,244.77,244.79,244.5,244.58,36707.0,233.5961,233.6152,233.3384,233.4147,36707.0
2022-02-17 13:20:00,244.58,244.66,244.34,244.47,17188.0,233.4147,233.4911,233.1857,233.3098,17188.0
2022-02-17 13:30:00,244.49,244.72,244.42,244.42,13025.0,233.3289,233.5484,233.2621,233.2621,13025.0
2022-02-17 13:40:00,244.37,244.39,244.22,244.26,5821.0,233.2143,233.2334,233.0712,233.1094,5821.0
2022-02-17 13:50:00,244.24,244.47,244.24,244.41,4771.0,233.0903,233.3098,233.0903,233.2525,4771.0
2022-02-17 14:00:00,244.32,244.32,243.96,243.98,6590.0,233.1666,233.1666,232.8231,232.8421,6590.0
2022-02-17 14:10:00,243.96,244.17,243.87,244.09,12986.0,232.8231,233.0235,232.7372,232.9471,12986.0
2022-02-17 14:20:00,244.04,244.09,243.67,243.71,3916.0,232.8994,232.9471,232.5463,232.5845,3916.0
2022-02-17 14:30:00,243.72,243.77,243.42,243.48,11490.0,232.594,232.6417,232.3077,232.365,11490.0
2022-02-17 14:40:00,243.46,243.66,243.37,243.66,4865.0,232.3459,232.5367,232.26,232.5367,4865.0
2022-02-17 14:50:00,243.49,243.54,243.26,243.26,6489.0,232.3745,232.4222,232.155,232.155,6489.0
2022-02-17 15:00:00,243.25,243.26,242.79,242.8,5268.0,232.1455,232.155,231.7065,231.716,5268.0
2022-02-17 15:10:00,242.81,242.88,242.53,242.81,12657.0,231.7255,231.7924,231.4583,231.7255,12657.0
2022-02-17 15:20:00,242.85,243.06,242.75,242.81,5814.0,231.7637,231.9641,231.6683,231.7255,5814.0
2022-02-17 15:30:00,242.94,243.27,242.56,243.24,14341.0,231.8496,232.1646,231.487,232.1359,14341.0
2022-02-17 15:40:00,243.21,243.39,242.93,242.99,9122.0,232.1073,232.2791,231.8401,231.8973,9122.0
2022-02-17 15:50:00,243.01,243.02,242.25,242.58,68947.0,231.9164,231.926,231.1911,231.506,68947.0
2022-02-18 09:30:00,242.73,243.01,242.32,242.61,7933.0,231.6492,231.9164,231.2579,231.5347,7933.0
2022-02-18 09:40:00,242.61,242.61,242.07,242.59,10758.0,231.5347,231.5347,231.0193,231.5156,10758.0
2022-02-18 09:50:00,242.82,243.42,242.69,243.38,12282.0,231.7351,232.3077,231.611,232.2695,12282.0
2022-02-18 10:00:00,243.33,243.36,242.86,242.94,4832.0,232.2218,232.2504,231.7733,231.8496,4832.0
2022-02-18 10:10:00,243.08,243.23,242.73,242.81,5539.0,231.9832,232.1264,231.6492,231.7255,5539.0
2022-02-18 10:20:00,242.86,242.97,242.37,242.38,10699.0,231.7733,231.8782,231.3056,231.3152,10699.0
2022-02-18 10:30:00,242.23,242.23,241.87,241.87,9932.0,231.172,231.172,230.8285,230.8285,9932.0
2022-02-18 10:40:00,241.92,242.0,241.58,241.58,7003.0,230.8762,230.9525,230.5517,230.5517,7003.0
2022-02-18 10:50:00,241.74,241.84,241.47,241.63,12625.0,230.7044,230.7998,230.4467,230.5994,12625.0
2022-02-18 11:00:00,241.35,241.51,240.59,240.69,24817.0,230.3322,230.4849,229.6069,229.7023,24817.0
2022-02-18 11:10:00,240.73,241.23,240.51,241.2,12014.0,229.7405,230.2177,229.5305,230.189,12014.0
2022-02-18 11:20:00,241.36,241.56,241.32,241.46,2497.0,230.3417,230.5326,230.3036,230.4372,2497.0
2022-02-18 11:30:00,241.21,241.52,241.1,241.52,5062.0,230.1986,230.4944,230.0936,230.4944,5062.0
2022-02-18 11:40:00,241.44,241.44,241.08,241.08,1149.0,230.4181,230.4181,230.0745,230.0745,1149.0
2022-02-18 11:50:00,240.8,240.8,240.12,240.27,63340.0,229.8073,229.8073,229.1583,229.3015,63340.0
2022-02-18 12:00:00,240.24,240.72,240.12,240.72,11011.0,229.2729,229.731,229.1583,229.731,11011.0
2022-02-18 12:10:00,240.75,241.33,240.62,241.05,12369.0,229.7596,230.3131,229.6355,230.0459,12369.0
2022-02-18 12:20:00,241.04,241.04,240.7,240.8,3269.0,230.0364,230.0364,229.7119,229.8073,3269.0
2022-02-18 12:30:00,240.72,240.99,239.92,240.13,33858.0,229.731,229.9886,228.9675,229.1679,33858.0
2022-02-18 12:40:00,240.21,240.32,239.95,240.13,5227.0,229.2442,229.3492,228.9961,229.1679,5227.0
2022-02-18 12:50:00,240.05,240.28,239.87,239.87,7895.0,229.0915,229.311,228.9198,228.9198,7895.0
2022-02-18 13:00:00,240.03,240.06,239.78,240.03,6555.0,229.0725,229.1011,228.8339,229.0725,6555.0
2022-02-18 13:10:00,239.93,239.96,239.54,239.65,10931.0,228.977,229.0057,228.6048,228.7098,10931.0
2022-02-18 13:20:00,239.62,240.3,239.62,239.94,10436.0,228.6812,229.3301,228.6812,228.9866,10436.0
2022-02-18 13:30:00,239.93,240.4,239.86,240.39,17268.0,228.977,229.4256,228.9102,229.416,17268.0
2022-02-18 13:40:00,240.47,240.75,240.17,240.64,7636.0,229.4924,229.7596,229.2061,229.6546,7636.0
2022-02-18 13:50:00,240.62,240.93,240.61,240.79,5029.0,229.6355,229.9314,229.626,229.7978,5029.0
2022-02-18 14:00:00,240.8,240.98,240.6,240.68,30951.0,229.8073,229.9791,229.6164,229.6928,30951.0
2022-02-18 14:10:00,240.65,241.31,240.65,241.25,10347.0,229.6642,230.294,229.6642,230.2368,10347.0
2022-02-18 14:20:00,241.25,242.01,241.25,242.0,5427.0,230.2368,230.9621,230.2368,230.9525,5427.0
2022-02-18 14:30:00,242.06,242.51,241.62,241.68,18639.0,231.0098,231.4392,230.5899,230.6471,18639.0
2022-02-18 14:40:00,241.58,241.73,241.24,241.24,11082.0,230.5517,230.6949,230.2272,230.2272,11082.0
2022-02-18 14:50:00,241.22,242.31,241.21,242.23,22092.0,230.2081,231.2484,230.1986,231.172,22092.0
2022-02-18 15:00:00,242.21,242.59,241.62,241.78,9367.0,231.1529,231.5156,230.5899,230.7426,9367.0
2022-02-18 15:10:00,241.78,242.12,241.03,241.04,15752.0,230.7426,231.067,230.0268,230.0364,15752.0
2022-02-18 15:20:00,241.02,241.25,240.88,240.88,10305.0,230.0173,230.2368,229.8837,229.8837,10305.0
2022-02-18 15:30:00,240.75,240.75,240.09,240.48,19741.0,229.7596,229.7596,229.1297,229.5019,19741.0
2022-02-18 15:40:00,240.52,241.53,240.5,241.22,45207.0,229.5401,230.504,229.521,230.2081,45207.0
2022-02-18 15:50:00,241.12,241.18,240.53,240.82,57402.0,230.1127,230.17,229.5496,229.8264,57402.0
2022-02-22 09:30:00,239.59,239.85,238.81,239.09,25181.0,228.6525,228.9007,227.9082,228.1754,25181.0
2022-02-22 09:40:00,238.95,240.9,238.94,240.89,9287.0,228.0418,229.9027,228.0322,229.8932,9287.0
2022-02-22 09:50:00,240.87,241.49,240.69,240.84,35885.0,229.8741,230.4658,229.7023,229.8455,35885.0
2022-02-22 10:00:00,240.87,240.88,240.09,240.61,86681.0,229.8741,229.8837,229.1297,229.626,86681.0
2022-02-22 10:10:00,240.41,241.11,240.12,240.98,10281.0,229.4351,230.1032,229.1583,229.9791,10281.0
2022-02-22 10:20:00,241.08,241.57,240.8,241.57,19965.0,230.0745,230.5422,229.8073,230.5422,19965.0
2022-02-22 10:30:00,241.6,241.61,240.47,240.47,17434.0,230.5708,230.5803,229.4924,229.4924,17434.0
2022-02-22 10:40:00,240.65,240.65,240.04,240.23,51394.0,229.6642,229.6642,229.082,229.2633,51394.0
2022-02-22 10:50:00,240.2,240.21,239.41,239.49,63383.0,229.2347,229.2442,228.4808,228.5571,63383.0
2022-02-22 11:00:00,239.54,239.74,239.29,239.36,73963.0,228.6048,228.7957,228.3662,228.433,73963.0
2022-02-22 11:10:00,239.24,239.53,239.05,239.06,6325.0,228.3185,228.5953,228.1372,228.1467,6325.0
2022-02-22 11:20:00,239.11,239.75,239.0,239.17,24237.0,228.1945,228.8052,228.0895,228.2517,24237.0
2022-02-22 11:30:00,239.19,239.58,238.97,239.04,20295.0,228.2708,228.643,228.0608,228.1277,20295.0
2022-02-22 11:40:00,239.14,239.5,239.14,239.5,15182.0,228.2231,228.5667,228.2231,228.5667,15182.0
2022-02-22 11:50:00,239.71,239.74,238.73,239.04,5609.0,228.7671,228.7957,227.8318,228.1277,5609.0
2022-02-22 12:00:00,239.08,239.49,239.08,239.24,4865.0,228.1658,228.5571,228.1658,228.3185,4865.0
2022-02-22 12:10:00,239.33,239.34,238.67,238.67,13065.0,228.4044,228.414,227.7745,227.7745,13065.0
2022-02-22 12:20:00,238.64,238.95,238.57,238.71,9914.0,227.7459,228.0418,227.6791,227.8127,9914.0
2022-02-22 12:30:00,238.68,238.82,238.41,238.55,41296.0,227.7841,227.9177,227.5264,227.66,41296.0
2022-02-22 12:40:00,238.5,238.62,238.07,238.07,17074.0,227.6123,227.7268,227.2019,227.2019,17074.0
2022-02-22 12:50:00,238.16,238.4,238.06,238.09,35043.0,227.2878,227.5169,227.1924,227.221,35043.0
2022-02-22 13:00:00,238.19,238.31,237.86,238.21,24567.0,227.3165,227.431,227.0015,227.3355,24567.0
2022-02-22 13:10:00,238.29,238.52,237.49,237.65,15566.0,227.4119,227.6314,226.6484,226.8011,15566.0
2022-02-22 13:20:00,237.69,237.85,237.69,237.85,3284.0,226.8393,226.992,226.8393,226.992,3284.0
2022-02-22 13:30:00,237.8,238.0,237.55,237.55,8313.0,226.9443,227.1351,226.7057,226.7057,8313.0
2022-02-22 13:40:00,237.78,237.82,237.06,237.07,6293.0,226.9252,226.9633,226.238,226.2476,6293.0
2022-02-22 13:50:00,237.09,237.13,236.71,237.01,20232.0,226.2667,226.3048,225.904,226.1903,20232.0
2022-02-22 14:00:00,236.97,236.97,236.36,236.37,15237.0,226.1521,226.1521,225.57,225.5795,15237.0
2022-02-22 14:10:00,236.39,237.04,236.19,236.99,8879.0,225.5986,226.219,225.4078,226.1712,8879.0
2022-02-22 14:20:00,237.03,237.8,236.4,237.49,31391.0,226.2094,226.9443,225.6082,226.6484,31391.0
2022-02-22 14:30:00,237.26,238.16,237.15,237.59,35586.0,226.4289,227.2878,226.3239,226.7438,35586.0
2022-02-22 14:40:00,237.76,238.4,237.06,238.31,9698.0,226.9061,227.5169,226.238,227.431,9698.0
2022-02-22 14:50:00,238.45,239.46,238.44,239.03,29437.0,227.5646,228.5285,227.555,228.1181,29437.0
2022-02-22 15:00:00,239.17,239.95,239.11,239.44,15507.0,228.2517,228.9961,228.1945,228.5094,15507.0
2022-02-22 15:10:00,239.62,240.12,239.4,239.41,25577.0,228.6812,229.1583,228.4712,228.4808,25577.0
2022-02-22 15:20:00,239.43,239.8,238.98,239.51,15110.0,228.4998,228.853,228.0704,228.5762,15110.0
2022-02-22 15:30:00,239.23,239.41,238.89,239.35,25911.0,228.309,228.4808,227.9845,228.4235,25911.0
2022-02-22 15:40:00,239.4,239.41,238.18,238.3,27866.0,228.4712,228.4808,227.3069,227.4214,27866.0
2022-02-22 15:50:00,238.19,238.3,237.42,238.17,49523.0,227.3165,227.4214,226.5816,227.2974,49523.0
2022-02-23 09:30:00,239.72,240.12,239.51,240.12,12493.0,228.7766,229.1583,228.5762,229.1583,12493.0
2022-02-23 09:40:00,240.11,240.18,239.6,239.79,15629.0,229.1488,229.2156,228.6621,228.8434,15629.0
2022-02-23 09:50:00,239.74,239.74,239.02,239.35,7881.0,228.7957,228.7957,228.1086,228.4235,7881.0
2022-02-23 10:00:00,238.81,238.81,238.06,238.24,8384.0,227.9082,227.9082,227.1924,227.3642,8384.0
2022-02-23 10:10:00,238.26,238.6,237.96,238.02,33831.0,227.3833,227.7077,227.097,227.1542,33831.0
2022-02-23 10:20:00,238.03,238.38,237.29,237.53,31146.0,227.1638,227.4978,226.4575,226.6866,31146.0
2022-02-23 10:30:00,237.22,238.01,237.21,237.74,11683.0,226.3907,227.1447,226.3812,226.887,11683.0
2022-02-23 10:40:00,237.81,237.82,237.2,237.24,18965.0,226.9538,226.9633,226.3716,226.4098,18965.0
2022-02-23 10:50:00,237.21,237.55,237.05,237.27,17198.0,226.3812,226.7057,226.2285,226.4385,17198.0
2022-02-23 11:00:00,237.18,237.44,236.57,236.68,20252.0,226.3526,226.6007,225.7704,225.8754,20252.0
2022-02-23 11:10:00,236.8,236.88,236.4,236.66,5657.0,225.9899,226.0663,225.6082,225.8563,5657.0
2022-02-23 11:20:00,236.69,236.92,236.6,236.73,9139.0,225.8849,226.1044,225.799,225.9231,9139.0
2022-02-23 11:30:00,236.69,237.4,236.5,237.31,16029.0,225.8849,226.5625,225.7036,226.4766,16029.0
2022-02-23 11:40:00,237.24,237.26,236.75,237.25,10672.0,226.4098,226.4289,225.9422,226.4194,10672.0
2022-02-23 11:50:00,237.3,237.78,237.1,237.75,9976.0,226.4671,226.9252,226.2762,226.8965,9976.0
2022-02-23 12:00:00,237.71,237.77,237.51,237.73,4195.0,226.8584,226.9156,226.6675,226.8775,4195.0
2022-02-23 12:10:00,237.58,238.26,237.58,238.26,7995.0,226.7343,227.3833,226.7343,227.3833,7995.0
2022-02-23 12:20:00,238.18,238.46,238.14,238.44,3595.0,227.3069,227.5741,227.2687,227.555,3595.0
2022-02-23 12:30:00,238.4,238.45,237.77,237.77,58885.0,227.5169,227.5646,226.9156,226.9156,58885.0
2022-02-23 12:40:00,237.83,238.04,237.72,237.72,2833.0,226.9729,227.1733,226.8679,226.8679,2833.0
2022-02-23 12:50:00,237.76,237.76,237.13,237.24,11401.0,226.9061,226.9061,226.3048,226.4098,11401.0
2022-02-23 13:00:00,237.2,237.21,236.77,236.87,3845.0,226.3716,226.3812,225.9613,226.0567,3845.0
2022-02-23 13:10:00,236.61,236.61,236.01,236.43,19034.0,225.8086,225.8086,225.236,225.6368,19034.0
2022-02-23 13:20:00,236.33,236.46,235.88,235.9,16711.0,225.5414,225.6654,225.1119,225.131,16711.0
2022-02-23 13:30:00,235.86,236.26,235.65,236.22,9394.0,225.0928,225.4746,224.8924,225.4364,9394.0
2022-02-23 13:40:00,236.19,236.81,236.11,236.65,6119.0,225.4078,225.9995,225.3314,225.8468,6119.0
2022-02-23 13:50:00,236.58,236.58,235.91,236.21,5083.0,225.78,225.78,225.1405,225.4268,5083.0
2022-02-23 14:00:00,236.19,236.45,235.71,236.05,15831.0,225.4078,225.6559,224.9497,225.2741,15831.0
2022-02-23 14:10:00,236.28,236.29,235.64,236.23,2526.0,225.4936,225.5032,224.8829,225.4459,2526.0
2022-02-23 14:20:00,236.0,236.1,235.09,235.11,26912.0,225.2264,225.3219,224.358,224.3771,26912.0
2022-02-23 14:30:00,235.24,235.27,235.0,235.14,10966.0,224.5011,224.5298,224.2721,224.4057,10966.0
2022-02-23 14:40:00,234.9,235.1,234.43,234.84,7190.0,224.1766,224.3675,223.7281,224.1194,7190.0
2022-02-23 14:50:00,234.74,235.01,234.59,234.78,8005.0,224.024,224.2816,223.8808,224.0621,8005.0
2022-02-23 15:00:00,234.75,234.75,234.07,234.18,87761.0,224.0335,224.0335,223.3845,223.4895,87761.0
2022-02-23 15:10:00,234.21,234.66,233.96,234.22,12200.0,223.5181,223.9476,223.2796,223.5277,12200.0
2022-02-23 15:20:00,234.31,234.86,234.16,234.86,15943.0,223.6136,224.1385,223.4704,224.1385,15943.0
2022-02-23 15:30:00,234.62,234.87,234.11,234.13,40032.0,223.9094,224.148,223.4227,223.4418,40032.0
2022-02-23 15:40:00,234.13,234.29,233.69,233.69,71802.0,223.4418,223.5945,223.0219,223.0219,71802.0
2022-02-23 15:50:00,233.68,234.07,233.51,233.82,67800.0,223.0123,223.3845,222.8501,223.1459,67800.0
2022-02-24 09:30:00,227.61,229.47,227.48,229.41,36560.0,217.2194,218.9945,217.0954,218.9373,36560.0
2022-02-24 09:40:00,229.36,230.05,228.58,230.04,56420.0,218.8896,219.5481,218.1452,219.5385,56420.0
2022-02-24 09:50:00,230.09,230.58,229.72,230.58,48421.0,219.5862,220.0539,219.2331,220.0539,48421.0
2022-02-24 10:00:00,230.5,230.5,229.06,229.66,48540.0,219.9775,219.9775,218.6032,219.1759,48540.0
2022-02-24 10:10:00,229.99,231.52,229.87,231.48,68963.0,219.4908,220.9509,219.3763,220.9128,68963.0
2022-02-24 10:20:00,231.55,231.93,230.29,230.56,40903.0,220.9796,221.3422,219.7771,220.0348,40903.0
2022-02-24 10:30:00,230.37,231.24,230.07,230.36,37044.0,219.8534,220.6837,219.5671,219.8439,37044.0
2022-02-24 10:40:00,230.5,231.49,229.93,231.33,22254.0,219.9775,220.9223,219.4335,220.7696,22254.0
2022-02-24 10:50:00,231.24,231.86,230.82,231.39,21144.0,220.6837,221.2754,220.2829,220.8269,21144.0
2022-02-24 11:00:00,231.17,232.2,230.94,232.2,14162.0,220.6169,221.5999,220.3974,221.5999,14162.0
2022-02-24 11:10:00,231.95,232.67,231.63,232.54,9357.0,221.3613,222.0484,221.0559,221.9244,9357.0
2022-02-24 11:20:00,232.68,232.79,231.72,231.92,17090.0,222.058,222.163,221.1418,221.3327,17090.0
2022-02-24 11:30:00,231.96,232.06,231.41,231.42,20211.0,221.3709,221.4663,220.846,220.8555,20211.0
2022-02-24 11:40:00,231.92,231.92,230.88,231.14,13003.0,221.3327,221.3327,220.3402,220.5883,13003.0
2022-02-24 11:50:00,231.54,232.37,231.51,232.36,38810.0,220.97,221.7621,220.9414,221.7526,38810.0
2022-02-24 12:00:00,232.22,232.32,231.66,231.66,5930.0,221.619,221.7144,221.0846,221.0846,5930.0
2022-02-24 12:10:00,231.69,231.88,230.78,231.04,33678.0,221.1132,221.2945,220.2447,220.4929,33678.0
2022-02-24 12:20:00,231.16,231.16,230.46,230.95,23973.0,220.6074,220.6074,219.9393,220.407,23973.0
2022-02-24 12:30:00,231.08,231.63,230.46,231.62,23829.0,220.531,221.0559,219.9393,221.0464,23829.0
2022-02-24 12:40:00,231.63,231.89,231.25,231.32,23961.0,221.0559,221.3041,220.6933,220.7601,23961.0
2022-02-24 12:50:00,231.46,231.69,231.02,231.02,25151.0,220.8937,221.1132,220.4738,220.4738,25151.0
2022-02-24 13:00:00,231.06,231.59,230.71,231.55,92243.0,220.5119,221.0178,220.1779,220.9796,92243.0
2022-02-24 13:10:00,231.51,231.99,231.28,231.92,39364.0,220.9414,221.3995,220.7219,221.3327,39364.0
2022-02-24 13:20:00,231.83,231.96,231.1,231.12,20193.0,221.2468,221.3709,220.5501,220.5692,20193.0
2022-02-24 13:30:00,231.25,232.37,231.25,232.37,18614.0,220.6933,221.7621,220.6933,221.7621,18614.0
2022-02-24 13:40:00,232.37,233.65,231.81,233.62,40655.0,221.7621,222.9837,221.2277,222.9551,40655.0
2022-02-24 13:50:00,233.6,233.83,232.29,232.44,34600.0,222.936,223.1555,221.6858,221.8289,34600.0
2022-02-24 14:00:00,232.52,232.88,231.87,231.87,61328.0,221.9053,222.2489,221.285,221.285,61328.0
2022-02-24 14:10:00,232.09,233.4,232.09,233.35,24503.0,221.4949,222.7451,221.4949,222.6974,24503.0
2022-02-24 14:20:00,233.44,233.48,233.11,233.16,10971.0,222.7833,222.8215,222.4684,222.5161,10971.0
2022-02-24 14:30:00,233.49,235.0,233.49,235.0,31853.0,222.831,224.2721,222.831,224.2721,31853.0
2022-02-24 14:40:00,235.04,235.05,234.45,235.0,16782.0,224.3103,224.3198,223.7472,224.2721,16782.0
2022-02-24 14:50:00,234.81,235.24,234.66,235.04,29717.0,224.0908,224.5011,223.9476,224.3103,29717.0
2022-02-24 15:00:00,235.08,235.8,234.83,235.52,37887.0,224.3484,225.0356,224.1098,224.7683,37887.0
2022-02-24 15:10:00,235.52,235.84,235.44,235.8,23774.0,224.7683,225.0737,224.692,225.0356,23774.0
2022-02-24 15:20:00,235.81,235.97,235.27,235.3,17811.0,225.0451,225.1978,224.5298,224.5584,17811.0
2022-02-24 15:30:00,235.31,237.13,235.31,237.08,26355.0,224.5679,226.3048,224.5679,226.2571,26355.0
2022-02-24 15:40:00,237.04,237.17,236.51,236.69,25844.0,226.219,226.343,225.7131,225.8849,25844.0
2022-02-24 15:50:00,236.71,238.03,236.68,237.7,101291.0,225.904,227.1638,225.8754,226.8488,101291.0
2022-02-25 09:30:00,238.16,239.31,237.91,239.1,18877.0,227.2878,228.3853,227.0492,228.1849,18877.0
2022-02-25 09:40:00,239.27,239.27,238.26,238.95,13722.0,228.3472,228.3472,227.3833,228.0418,13722.0
2022-02-25 09:50:00,238.98,239.01,237.8,237.99,5914.0,228.0704,228.099,226.9443,227.1256,5914.0
2022-02-25 10:00:00,237.58,238.68,237.43,238.53,11205.0,226.7343,227.7841,226.5912,227.6409,11205.0
2022-02-25 10:10:00,238.58,238.91,238.01,238.91,33000.0,227.6887,228.0036,227.1447,228.0036,33000.0
2022-02-25 10:20:00,238.88,239.58,238.67,239.56,31396.0,227.975,228.643,227.7745,228.6239,31396.0
2022-02-25 10:30:00,239.67,239.76,238.94,239.21,54180.0,228.7289,228.8148,228.0322,228.2899,54180.0
2022-02-25 10:40:00,239.35,240.54,239.35,240.53,41941.0,228.4235,229.5592,228.4235,229.5496,41941.0
2022-02-25 10:50:00,240.55,240.7,240.14,240.38,65425.0,229.5687,229.7119,229.1774,229.4065,65425.0
2022-02-25 11:00:00,240.4,240.85,239.98,240.68,54111.0,229.4256,229.855,229.0247,229.6928,54111.0
2022-02-25 11:10:00,240.68,241.51,240.63,241.51,15256.0,229.6928,230.4849,229.6451,230.4849,15256.0
2022-02-25 11:20:00,241.49,241.69,241.32,241.45,25958.0,230.4658,230.6567,230.3036,230.4276,25958.0
2022-02-25 11:30:00,241.42,241.57,241.14,241.35,15388.0,230.399,230.5422,230.1318,230.3322,15388.0
2022-02-25 11:40:00,241.42,241.71,241.18,241.71,15927.0,230.399,230.6758,230.17,230.6758,15927.0
2022-02-25 11:50:00,241.74,242.38,241.64,242.38,24865.0,230.7044,231.3152,230.609,231.3152,24865.0
2022-02-25 12:00:00,242.3,242.36,241.9,241.92,14132.0,231.2388,231.2961,230.8571,230.8762,14132.0
2022-02-25 12:10:00,241.92,242.13,241.71,242.13,20351.0,230.8762,231.0766,230.6758,231.0766,20351.0
2022-02-25 12:20:00,241.94,242.34,241.86,242.34,9000.0,230.8953,231.277,230.8189,231.277,9000.0
2022-02-25 12:30:00,242.38,242.62,242.34,242.37,8477.0,231.3152,231.5442,231.277,231.3056,8477.0
2022-02-25 12:40:00,242.47,242.64,242.32,242.32,11946.0,231.4011,231.5633,231.2579,231.2579,11946.0
2022-02-25 12:50:00,242.22,242.25,241.6,241.8,43062.0,231.1625,231.1911,230.5708,230.7617,43062.0
2022-02-25 13:00:00,241.99,242.15,241.62,241.69,11553.0,230.943,231.0957,230.5899,230.6567,11553.0
2022-02-25 13:10:00,241.57,242.06,241.33,241.99,12417.0,230.5422,231.0098,230.3131,230.943,12417.0
2022-02-25 13:20:00,242.0,242.33,241.86,242.26,5924.0,230.9525,231.2675,230.8189,231.2007,5924.0
2022-02-25 13:30:00,242.27,242.54,242.07,242.3,7910.0,231.2102,231.4679,231.0193,231.2388,7910.0
2022-02-25 13:40:00,242.49,242.88,242.47,242.7,11123.0,231.4202,231.7924,231.4011,231.6206,11123.0
2022-02-25 13:50:00,242.76,242.88,242.06,242.33,12252.0,231.6778,231.7924,231.0098,231.2675,12252.0
2022-02-25 14:00:00,242.08,242.7,241.96,242.12,10920.0,231.0289,231.6206,230.9144,231.067,10920.0
2022-02-25 14:10:00,241.99,242.25,241.83,242.17,45848.0,230.943,231.1911,230.7903,231.1148,45848.0
2022-02-25 14:20:00,242.15,242.74,242.15,242.54,7651.0,231.0957,231.6587,231.0957,231.4679,7651.0
2022-02-25 14:30:00,242.63,242.81,241.9,242.2,23034.0,231.5538,231.7255,230.8571,231.1434,23034.0
2022-02-25 14:40:00,242.26,242.34,241.97,242.1,11722.0,231.2007,231.277,230.9239,231.048,11722.0
2022-02-25 14:50:00,241.85,242.31,241.49,242.0,16111.0,230.8094,231.2484,230.4658,230.9525,16111.0
2022-02-25 15:00:00,241.95,241.95,241.62,241.84,13367.0,230.9048,230.9048,230.5899,230.7998,13367.0
2022-02-25 15:10:00,241.9,242.33,241.66,242.33,5540.0,230.8571,231.2675,230.628,231.2675,5540.0
2022-02-25 15:20:00,242.37,242.79,242.24,242.37,17932.0,231.3056,231.7065,231.1816,231.3056,17932.0
2022-02-25 15:30:00,242.4,242.71,242.05,242.45,23850.0,231.3343,231.6301,231.0002,231.382,23850.0
2022-02-25 15:40:00,242.44,242.82,242.29,242.54,32515.0,231.3724,231.7351,231.2293,231.4679,32515.0
2022-02-25 15:50:00,242.61,243.1,242.47,242.98,40453.0,231.5347,232.0023,231.4011,231.8878,40453.0
2022-02-28 09:30:00,240.09,241.09,240.09,240.9,19654.0,229.1297,230.0841,229.1297,229.9027,19654.0
2022-02-28 09:40:00,240.66,240.93,240.28,240.85,7459.0,229.6737,229.9314,229.311,229.855,7459.0
2022-02-28 09:50:00,240.79,241.44,240.78,241.2,13814.0,229.7978,230.4181,229.7882,230.189,13814.0
2022-02-28 10:00:00,241.32,241.33,240.4,240.45,7461.0,230.3036,230.3131,229.4256,229.4733,7461.0
2022-02-28 10:10:00,240.62,240.73,239.98,240.07,20800.0,229.6355,229.7405,229.0247,229.1106,20800.0
2022-02-28 10:20:00,240.19,240.95,240.16,240.77,71267.0,229.2252,229.9505,229.1965,229.7787,71267.0
2022-02-28 10:30:00,240.69,241.81,240.69,241.7,33091.0,229.7023,230.7712,229.7023,230.6662,33091.0
2022-02-28 10:40:00,241.81,242.25,241.73,241.91,21426.0,230.7712,231.1911,230.6949,230.8666,21426.0
2022-02-28 10:50:00,242.04,242.51,241.98,242.31,43003.0,230.9907,231.4392,230.9334,231.2484,43003.0
2022-02-28 11:00:00,242.37,242.67,242.23,242.37,9202.0,231.3056,231.5919,231.172,231.3056,9202.0
2022-02-28 11:10:00,242.37,242.85,242.17,242.68,17974.0,231.3056,231.7637,231.1148,231.6015,17974.0
2022-02-28 11:20:00,242.67,243.36,242.67,243.27,18410.0,231.5919,232.2504,231.5919,232.1646,18410.0
2022-02-28 11:30:00,243.31,243.59,242.98,243.05,17115.0,232.2027,232.4699,231.8878,231.9546,17115.0
2022-02-28 11:40:00,243.0,243.15,242.5,242.69,12444.0,231.9069,232.05,231.4297,231.611,12444.0
2022-02-28 11:50:00,242.73,243.15,242.62,243.13,5502.0,231.6492,232.05,231.5442,232.0309,5502.0
2022-02-28 12:00:00,243.23,243.29,242.01,242.08,16503.0,232.1264,232.1836,230.9621,231.0289,16503.0
2022-02-28 12:10:00,242.05,242.09,241.48,241.79,12122.0,231.0002,231.0384,230.4563,230.7521,12122.0
2022-02-28 12:20:00,241.78,241.91,241.32,241.59,29202.0,230.7426,230.8666,230.3036,230.5612,29202.0
2022-02-28 12:30:00,241.52,241.7,241.02,241.07,125713.0,230.4944,230.6662,230.0173,230.065,125713.0
2022-02-28 12:40:00,241.07,241.14,240.48,240.81,26678.0,230.065,230.1318,229.5019,229.8169,26678.0
2022-02-28 12:50:00,240.85,240.95,240.39,240.95,34636.0,229.855,229.9505,229.416,229.9505,34636.0
2022-02-28 13:00:00,240.95,241.82,240.91,241.8,11818.0,229.9505,230.7807,229.9123,230.7617,11818.0
2022-02-28 13:10:00,241.75,241.96,240.9,241.0,25317.0,230.7139,230.9144,229.9027,229.9982,25317.0
2022-02-28 13:20:00,240.99,241.3,240.57,241.09,38089.0,229.9886,230.2845,229.5878,230.0841,38089.0
2022-02-28 13:30:00,241.08,241.28,240.79,241.19,29264.0,230.0745,230.2654,229.7978,230.1795,29264.0
2022-02-28 13:40:00,241.2,241.49,240.8,241.27,16701.0,230.189,230.4658,229.8073,230.2559,16701.0
2022-02-28 13:50:00,241.37,241.78,241.32,241.56,22187.0,230.3513,230.7426,230.3036,230.5326,22187.0
2022-02-28 14:00:00,241.49,241.49,239.6,239.63,37485.0,230.4658,230.4658,228.6621,228.6907,37485.0
2022-02-28 14:10:00,239.59,240.12,239.44,240.01,27667.0,228.6525,229.1583,228.5094,229.0534,27667.0
2022-02-28 14:20:00,240.13,240.13,239.5,239.61,31077.0,229.1679,229.1679,228.5667,228.6716,31077.0
2022-02-28 14:30:00,239.7,240.14,239.42,239.65,21017.0,228.7575,229.1774,228.4903,228.7098,21017.0
2022-02-28 14:40:00,239.84,240.66,239.73,240.19,6297.0,228.8911,229.6737,228.7862,229.2252,6297.0
2022-02-28 14:50:00,240.28,240.93,240.28,240.71,5106.0,229.311,229.9314,229.311,229.7214,5106.0
2022-02-28 15:00:00,240.64,240.73,239.93,240.41,32996.0,229.6546,229.7405,228.977,229.4351,32996.0
2022-02-28 15:10:00,240.56,240.74,240.1,240.63,34978.0,229.5783,229.75,229.1393,229.6451,34978.0
2022-02-28 15:20:00,240.7,241.34,240.7,241.11,74308.0,229.7119,230.3227,229.7119,230.1032,74308.0
2022-02-28 15:30:00,240.85,240.89,239.92,240.03,67124.0,229.855,229.8932,228.9675,229.0725,67124.0
2022-02-28 15:40:00,240.09,241.8,240.09,241.74,78536.0,229.1297,230.7617,229.1297,230.7044,78536.0
2022-02-28 15:50:00,241.71,242.84,241.64,242.7,249456.0,230.6758,231.7542,230.609,231.6206,249456.0
2022-03-01 09:30:00,242.06,243.0,241.89,242.82,42331.0,231.0098,231.9069,230.8475,231.7351,42331.0
2022-03-01 09:40:00,242.81,242.83,241.91,242.54,29529.0,231.7255,231.7446,230.8666,231.4679,29529.0
2022-03-01 09:50:00,242.61,242.62,241.44,241.72,28424.0,231.5347,231.5442,230.4181,230.6853,28424.0
2022-03-01 10:00:00,241.76,242.42,241.32,241.54,56737.0,230.7235,231.3534,230.3036,230.5135,56737.0
2022-03-01 10:10:00,241.32,241.78,241.02,241.62,31222.0,230.3036,230.7426,230.0173,230.5899,31222.0
2022-03-01 10:20:00,241.8,242.15,241.46,241.73,28642.0,230.7617,231.0957,230.4372,230.6949,28642.0
2022-03-01 10:30:00,241.74,241.94,241.26,241.37,45275.0,230.7044,230.8953,230.2463,230.3513,45275.0
2022-03-01 10:40:00,241.09,241.09,240.3,240.63,36087.0,230.0841,230.0841,229.3301,229.6451,36087.0
2022-03-01 10:50:00,240.7,241.01,240.38,240.51,18371.0,229.7119,230.0077,229.4065,229.5305,18371.0
2022-03-01 11:00:00,240.52,241.17,240.52,240.83,11648.0,229.5401,230.1604,229.5401,229.8359,11648.0
2022-03-01 11:10:00,240.82,241.26,240.74,240.74,6511.0,229.8264,230.2463,229.75,229.75,6511.0
2022-03-01 11:20:00,240.72,241.19,240.65,240.65,8252.0,229.731,230.1795,229.6642,229.6642,8252.0
2022-03-01 11:30:00,240.51,240.51,239.59,239.65,8558.0,229.5305,229.5305,228.6525,228.7098,8558.0
2022-03-01 11:40:00,239.79,239.79,238.9,239.05,23607.0,228.8434,228.8434,227.994,228.1372,23607.0
2022-03-01 11:50:00,239.25,239.25,238.56,238.87,20948.0,228.3281,228.3281,227.6696,227.9654,20948.0
2022-03-01 12:00:00,238.94,238.94,238.41,238.48,16809.0,228.0322,228.0322,227.5264,227.5932,16809.0
2022-03-01 12:10:00,238.44,239.34,238.25,239.25,10309.0,227.555,228.414,227.3737,228.3281,10309.0
2022-03-01 12:20:00,239.23,239.34,238.93,239.27,19735.0,228.309,228.414,228.0227,228.3472,19735.0
2022-03-01 12:30:00,239.23,239.4,239.07,239.18,5839.0,228.309,228.4712,228.1563,228.2613,5839.0
2022-03-01 12:40:00,239.25,239.84,239.25,239.84,3315.0,228.3281,228.8911,228.3281,228.8911,3315.0
2022-03-01 12:50:00,239.83,239.94,239.63,239.8,2525.0,228.8816,228.9866,228.6907,228.853,2525.0
2022-03-01 13:00:00,239.78,240.21,239.36,239.53,7442.0,228.8339,229.2442,228.433,228.5953,7442.0
2022-03-01 13:10:00,239.52,239.52,238.83,238.89,11330.0,228.5857,228.5857,227.9272,227.9845,11330.0
2022-03-01 13:20:00,239.03,239.03,238.17,238.17,5367.0,228.1181,228.1181,227.2974,227.2974,5367.0
2022-03-01 13:30:00,238.16,238.64,238.06,238.58,10891.0,227.2878,227.7459,227.1924,227.6887,10891.0
2022-03-01 13:40:00,238.5,238.65,238.25,238.3,9449.0,227.6123,227.7555,227.3737,227.4214,9449.0
2022-03-01 13:50:00,238.3,238.7,238.25,238.59,6929.0,227.4214,227.8032,227.3737,227.6982,6929.0
2022-03-01 14:00:00,238.61,238.63,238.16,238.46,14863.0,227.7173,227.7364,227.2878,227.5741,14863.0
2022-03-01 14:10:00,238.4,238.72,237.94,238.72,23605.0,227.5169,227.8223,227.0779,227.8223,23605.0
2022-03-01 14:20:00,238.81,239.48,238.67,239.36,16440.0,227.9082,228.5476,227.7745,228.433,16440.0
2022-03-01 14:30:00,239.36,239.5,239.12,239.49,6380.0,228.433,228.5667,228.204,228.5571,6380.0
2022-03-01 14:40:00,239.73,239.84,239.29,239.4,21762.0,228.7862,228.8911,228.3662,228.4712,21762.0
2022-03-01 14:50:00,239.37,239.37,238.71,238.92,17788.0,228.4426,228.4426,227.8127,228.0131,17788.0
2022-03-01 15:00:00,238.81,240.35,238.8,240.05,20220.0,227.9082,229.3779,227.8986,229.0915,20220.0
2022-03-01 15:10:00,240.1,240.1,239.16,239.16,16602.0,229.1393,229.1393,228.2422,228.2422,16602.0
2022-03-01 15:20:00,239.22,239.29,238.69,238.69,32724.0,228.2994,228.3662,227.7936,227.7936,32724.0
2022-03-01 15:30:00,238.73,239.01,238.29,238.8,37691.0,227.8318,228.099,227.4119,227.8986,37691.0
2022-03-01 15:40:00,238.77,239.01,237.66,237.69,23283.0,227.87,228.099,226.8107,226.8393,23283.0
2022-03-01 15:50:00,237.64,239.13,237.43,239.0,59122.0,226.7916,228.2135,226.5912,228.0895,59122.0
2022-03-02 09:30:00,240.23,240.56,240.04,240.21,25043.0,229.2633,229.5783,229.082,229.2442,25043.0
2022-03-02 09:40:00,240.12,241.56,240.12,241.3,19217.0,229.1583,230.5326,229.1583,230.2845,19217.0
2022-03-02 09:50:00,241.46,241.46,240.65,240.89,40070.0,230.4372,230.4372,229.6642,229.8932,40070.0
2022-03-02 10:00:00,240.97,241.4,239.78,239.95,12816.0,229.9695,230.3799,228.8339,228.9961,12816.0
2022-03-02 10:10:00,239.87,240.22,239.71,240.08,33561.0,228.9198,229.2538,228.7671,229.1202,33561.0
2022-03-02 10:20:00,240.18,241.61,239.74,241.32,39951.0,229.2156,230.5803,228.7957,230.3036,39951.0
2022-03-02 10:30:00,241.34,241.82,240.72,241.57,35431.0,230.3227,230.7807,229.731,230.5422,35431.0
2022-03-02 10:40:00,241.71,241.71,240.99,241.5,32290.0,230.6758,230.6758,229.9886,230.4754,32290.0
2022-03-02 10:50:00,241.52,241.52,240.71,241.27,27792.0,230.4944,230.4944,229.7214,230.2559,27792.0
2022-03-02 11:00:00,241.29,242.7,240.81,242.57,42560.0,230.2749,231.6206,229.8169,231.4965,42560.0
2022-03-02 11:10:00,242.55,242.87,242.34,242.51,38230.0,231.4774,231.7828,231.277,231.4392,38230.0
2022-03-02 11:20:00,242.5,242.92,242.16,242.61,6718.0,231.4297,231.8305,231.1052,231.5347,6718.0
2022-03-02 11:30:00,242.68,243.41,242.59,242.97,16073.0,231.6015,232.2982,231.5156,231.8782,16073.0
2022-03-02 11:40:00,242.89,242.97,242.37,242.49,8193.0,231.8019,231.8782,231.3056,231.4202,8193.0
2022-03-02 11:50:00,242.56,242.79,242.48,242.67,7624.0,231.487,231.7065,231.4106,231.5919,7624.0
2022-03-02 12:00:00,242.75,242.95,242.54,242.77,8771.0,231.6683,231.8592,231.4679,231.6874,8771.0
2022-03-02 12:10:00,242.96,243.26,242.91,243.1,22963.0,231.8687,232.155,231.821,232.0023,22963.0
2022-03-02 12:20:00,243.08,243.16,242.65,242.99,5918.0,231.9832,232.0596,231.5729,231.8973,5918.0
2022-03-02 12:30:00,242.95,243.32,242.95,243.31,10919.0,231.8592,232.2123,231.8592,232.2027,10919.0
2022-03-02 12:40:00,243.29,243.31,243.01,243.26,8840.0,232.1836,232.2027,231.9164,232.155,8840.0
2022-03-02 12:50:00,243.1,243.21,242.82,243.19,7325.0,232.0023,232.1073,231.7351,232.0882,7325.0
2022-03-02 13:00:00,243.39,243.78,243.26,243.77,6660.0,232.2791,232.6513,232.155,232.6417,6660.0
2022-03-02 13:10:00,243.85,243.96,243.63,243.63,2900.0,232.7181,232.8231,232.5081,232.5081,2900.0
2022-03-02 13:20:00,243.77,243.78,243.61,243.68,9823.0,232.6417,232.6513,232.489,232.5558,9823.0
2022-03-02 13:30:00,243.72,244.04,243.72,244.04,8194.0,232.594,232.8994,232.594,232.8994,8194.0
2022-03-02 13:40:00,244.0,244.01,243.51,243.51,5385.0,232.8612,232.8708,232.3936,232.3936,5385.0
2022-03-02 13:50:00,243.63,243.94,243.63,243.79,2798.0,232.5081,232.804,232.5081,232.6608,2798.0
2022-03-02 14:00:00,243.64,244.15,243.64,244.1,6734.0,232.5177,233.0044,232.5177,232.9567,6734.0
2022-03-02 14:10:00,243.99,244.13,243.91,243.95,4133.0,232.8517,232.9853,232.7753,232.8135,4133.0
2022-03-02 14:20:00,244.12,244.13,243.31,243.57,6540.0,232.9757,232.9853,232.2027,232.4509,6540.0
2022-03-02 14:30:00,243.47,243.76,243.47,243.72,3229.0,232.3554,232.6322,232.3554,232.594,3229.0
2022-03-02 14:40:00,243.85,244.01,243.65,243.86,6429.0,232.7181,232.8708,232.5272,232.7276,6429.0
2022-03-02 14:50:00,243.86,244.02,243.22,243.27,8786.0,232.7276,232.8803,232.1168,232.1646,8786.0
2022-03-02 15:00:00,243.32,243.91,243.32,243.67,12822.0,232.2123,232.7753,232.2123,232.5463,12822.0
2022-03-02 15:10:00,243.61,243.77,243.26,243.55,7689.0,232.489,232.6417,232.155,232.4318,7689.0
2022-03-02 15:20:00,243.34,243.81,243.28,243.79,5701.0,232.2314,232.6799,232.1741,232.6608,5701.0
2022-03-02 15:30:00,243.81,244.1,243.76,243.84,17306.0,232.6799,232.9567,232.6322,232.7085,17306.0
2022-03-02 15:40:00,243.79,244.11,243.71,244.04,19405.0,232.6608,232.9662,232.5845,232.8994,19405.0
2022-03-02 15:50:00,244.07,244.27,243.23,243.37,48752.0,232.928,233.1189,232.1264,232.26,48752.0
2022-03-03 09:30:00,244.31,244.87,244.0,244.09,23262.0,233.1571,233.6915,232.8612,232.9471,23262.0
2022-03-03 09:40:00,244.48,244.77,243.8,243.88,19090.0,233.3193,233.5961,232.6704,232.7467,19090.0
2022-03-03 09:50:00,243.9,244.13,243.63,244.02,6694.0,232.7658,232.9853,232.5081,232.8803,6694.0
2022-03-03 10:00:00,244.02,244.29,243.51,243.61,14440.0,232.8803,233.138,232.3936,232.489,14440.0
2022-03-03 10:10:00,243.61,243.79,243.07,243.21,11905.0,232.489,232.6608,231.9737,232.1073,11905.0
2022-03-03 10:20:00,243.12,243.12,242.56,242.83,8590.0,232.0214,232.0214,231.487,231.7446,8590.0
2022-03-03 10:30:00,242.8,243.04,242.09,242.13,9170.0,231.716,231.945,231.0384,231.0766,9170.0
2022-03-03 10:40:00,242.17,242.25,241.75,241.99,15155.0,231.1148,231.1911,230.7139,230.943,15155.0
2022-03-03 10:50:00,241.83,241.9,241.3,241.34,10194.0,230.7903,230.8571,230.2845,230.3227,10194.0
2022-03-03 11:00:00,241.31,241.53,241.11,241.41,12160.0,230.294,230.504,230.1032,230.3895,12160.0
2022-03-03 11:10:00,241.37,241.38,240.68,241.13,12531.0,230.3513,230.3608,229.6928,230.1222,12531.0
2022-03-03 11:20:00,241.25,241.97,241.25,241.8,8643.0,230.2368,230.9239,230.2368,230.7617,8643.0
2022-03-03 11:30:00,241.83,241.92,241.43,241.49,11292.0,230.7903,230.8762,230.4085,230.4658,11292.0
2022-03-03 11:40:00,241.65,242.21,241.63,241.81,8681.0,230.6185,231.1529,230.5994,230.7712,8681.0
2022-03-03 11:50:00,241.9,242.35,241.47,242.32,21687.0,230.8571,231.2865,230.4467,231.2579,21687.0
2022-03-03 12:00:00,242.05,242.44,241.97,242.43,5047.0,231.0002,231.3724,230.9239,231.3629,5047.0
2022-03-03 12:10:00,242.37,242.63,242.36,242.54,4716.0,231.3056,231.5538,231.2961,231.4679,4716.0
2022-03-03 12:20:00,242.3,242.33,241.56,241.56,12550.0,231.2388,231.2675,230.5326,230.5326,12550.0
2022-03-03 12:30:00,241.65,243.6,241.6,242.75,32014.0,230.6185,232.4795,230.5708,231.6683,32014.0
2022-03-03 12:40:00,242.75,242.94,242.43,242.78,6761.0,231.6683,231.8496,231.3629,231.6969,6761.0
2022-03-03 12:50:00,242.78,242.93,242.5,242.84,5149.0,231.6969,231.8401,231.4297,231.7542,5149.0
2022-03-03 13:00:00,242.78,243.27,242.66,242.88,4497.0,231.6969,232.1646,231.5824,231.7924,4497.0
2022-03-03 13:10:00,242.88,243.49,242.88,243.49,12742.0,231.7924,232.3745,231.7924,232.3745,12742.0
2022-03-03 13:20:00,243.39,243.5,243.27,243.46,5889.0,232.2791,232.3841,232.1646,232.3459,5889.0
2022-03-03 13:30:00,243.45,243.45,242.7,242.9,11544.0,232.3363,232.3363,231.6206,231.8114,11544.0
2022-03-03 13:40:00,242.85,242.88,242.61,242.88,4554.0,231.7637,231.7924,231.5347,231.7924,4554.0
2022-03-03 13:50:00,242.97,243.17,242.89,242.97,5406.0,231.8782,232.0691,231.8019,231.8782,5406.0
2022-03-03 14:00:00,242.95,243.14,242.82,242.88,8677.0,231.8592,232.0405,231.7351,231.7924,8677.0
2022-03-03 14:10:00,242.8,243.57,242.78,243.39,10312.0,231.716,232.4509,231.6969,232.2791,10312.0
2022-03-03 14:20:00,243.34,243.37,243.09,243.25,4413.0,232.2314,232.26,231.9928,232.1455,4413.0
2022-03-03 14:30:00,243.18,243.2,242.93,243.01,2881.0,232.0787,232.0977,231.8401,231.9164,2881.0
2022-03-03 14:40:00,242.89,242.97,242.06,242.06,7650.0,231.8019,231.8782,231.0098,231.0098,7650.0
2022-03-03 14:50:00,242.14,242.14,241.77,241.94,7521.0,231.0861,231.0861,230.733,230.8953,7521.0
2022-03-03 15:00:00,241.78,241.78,241.14,241.26,10864.0,230.7426,230.7426,230.1318,230.2463,10864.0
2022-03-03 15:10:00,241.23,241.79,241.22,241.68,16013.0,230.2177,230.7521,230.2081,230.6471,16013.0
2022-03-03 15:20:00,241.64,242.06,241.35,242.05,6420.0,230.609,231.0098,230.3322,231.0002,6420.0
2022-03-03 15:30:00,242.01,242.01,241.0,241.41,13947.0,230.9621,230.9621,229.9982,230.3895,13947.0
2022-03-03 15:40:00,241.34,241.44,240.7,240.9,21197.0,230.3227,230.4181,229.7119,229.9027,21197.0
2022-03-03 15:50:00,241.08,241.76,240.73,241.76,95475.0,230.0745,230.7235,229.7405,230.7235,95475.0
2022-03-04 09:30:00,239.88,239.98,239.34,239.48,27131.0,228.9293,229.0247,228.414,228.5476,27131.0
2022-03-04 09:40:00,239.41,239.41,238.21,238.21,27770.0,228.4808,228.4808,227.3355,227.3355,27770.0
2022-03-04 09:50:00,238.2,239.54,238.2,239.48,11927.0,227.326,228.6048,227.326,228.5476,11927.0
2022-03-04 10:00:00,239.63,239.63,238.42,238.46,4217.0,228.6907,228.6907,227.536,227.5741,4217.0
2022-03-04 10:10:00,238.52,238.52,237.83,237.88,6588.0,227.6314,227.6314,226.9729,227.0206,6588.0
2022-03-04 10:20:00,237.93,238.34,237.87,238.18,8995.0,227.0683,227.4596,227.0111,227.3069,8995.0
2022-03-04 10:30:00,238.15,238.63,237.73,238.4,12992.0,227.2783,227.7364,226.8775,227.5169,12992.0
2022-03-04 10:40:00,238.32,238.32,237.53,237.7,34956.0,227.4405,227.4405,226.6866,226.8488,34956.0
2022-03-04 10:50:00,237.61,237.9,237.42,237.47,22584.0,226.7629,227.0397,226.5816,226.6293,22584.0
2022-03-04 11:00:00,237.38,237.63,237.18,237.34,15706.0,226.5434,226.782,226.3526,226.5053,15706.0
2022-03-04 11:10:00,237.29,237.85,237.09,237.62,21146.0,226.4575,226.992,226.2667,226.7725,21146.0
2022-03-04 11:20:00,237.61,237.81,237.35,237.66,18839.0,226.7629,226.9538,226.5148,226.8107,18839.0
2022-03-04 11:30:00,237.73,238.06,237.15,238.06,7445.0,226.8775,227.1924,226.3239,227.1924,7445.0
2022-03-04 11:40:00,237.89,238.21,237.81,238.19,7200.0,227.0302,227.3355,226.9538,227.3165,7200.0
2022-03-04 11:50:00,238.12,238.16,237.68,237.78,174695.0,227.2497,227.2878,226.8297,226.9252,174695.0
2022-03-04 12:00:00,237.64,237.95,237.51,237.95,8432.0,226.7916,227.0874,226.6675,227.0874,8432.0
2022-03-04 12:10:00,238.3,239.26,238.3,239.13,14417.0,227.4214,228.3376,227.4214,228.2135,14417.0
2022-03-04 12:20:00,238.93,239.0,238.48,238.98,40615.0,228.0227,228.0895,227.5932,228.0704,40615.0
2022-03-04 12:30:00,238.96,239.07,238.83,238.95,7481.0,228.0513,228.1563,227.9272,228.0418,7481.0
2022-03-04 12:40:00,238.99,238.99,238.51,238.79,8007.0,228.0799,228.0799,227.6218,227.8891,8007.0
2022-03-04 12:50:00,238.78,239.47,238.77,239.22,12139.0,227.8795,228.538,227.87,228.2994,12139.0
2022-03-04 13:00:00,239.49,240.04,239.49,240.02,7230.0,228.5571,229.082,228.5571,229.0629,7230.0
2022-03-04 13:10:00,239.84,239.86,239.22,239.29,9994.0,228.8911,228.9102,228.2994,228.3662,9994.0
2022-03-04 13:20:00,239.38,239.57,239.21,239.21,13680.0,228.4521,228.6335,228.2899,228.2899,13680.0
2022-03-04 13:30:00,239.28,239.75,239.28,239.75,6663.0,228.3567,228.8052,228.3567,228.8052,6663.0
2022-03-04 13:40:00,239.76,239.76,238.72,238.78,4196.0,228.8148,228.8148,227.8223,227.8795,4196.0
2022-03-04 13:50:00,238.91,239.04,238.4,238.44,12491.0,228.0036,228.1277,227.5169,227.555,12491.0
2022-03-04 14:00:00,238.51,238.61,238.24,238.45,31408.0,227.6218,227.7173,227.3642,227.5646,31408.0
2022-03-04 14:10:00,238.41,238.41,238.06,238.31,17751.0,227.5264,227.5264,227.1924,227.431,17751.0
2022-03-04 14:20:00,238.26,239.14,238.26,238.87,19447.0,227.3833,228.2231,227.3833,227.9654,19447.0
2022-03-04 14:30:00,238.83,239.06,238.73,238.85,12478.0,227.9272,228.1467,227.8318,227.9463,12478.0
2022-03-04 14:40:00,238.85,238.85,238.22,238.25,10871.0,227.9463,227.9463,227.3451,227.3737,10871.0
2022-03-04 14:50:00,238.26,238.56,237.76,237.82,27774.0,227.3833,227.6696,226.9061,226.9633,27774.0
2022-03-04 15:00:00,237.85,238.6,237.8,238.32,11283.0,226.992,227.7077,226.9443,227.4405,11283.0
2022-03-04 15:10:00,238.4,238.61,238.09,238.16,25355.0,227.5169,227.7173,227.221,227.2878,25355.0
2022-03-04 15:20:00,238.13,238.89,238.01,238.58,10245.0,227.2592,227.9845,227.1447,227.6887,10245.0
2022-03-04 15:30:00,238.58,238.75,237.98,238.23,22140.0,227.6887,227.8509,227.116,227.3546,22140.0
2022-03-04 15:40:00,238.17,238.74,238.17,238.23,15957.0,227.2974,227.8413,227.2974,227.3546,15957.0
2022-03-04 15:50:00,238.3,239.57,238.18,239.38,48390.0,227.4214,228.6335,227.3069,228.4521,48390.0
2022-03-07 09:30:00,238.92,239.25,238.19,238.35,18294.0,228.0131,228.3281,227.3165,227.4692,18294.0
2022-03-07 09:40:00,237.9,237.9,237.24,237.24,7020.0,227.0397,227.0397,226.4098,226.4098,7020.0
2022-03-07 09:50:00,237.39,238.02,236.95,237.0,6437.0,226.553,227.1542,226.1331,226.1808,6437.0
2022-03-07 10:00:00,236.96,237.34,236.78,237.08,7807.0,226.1426,226.5053,225.9708,226.2571,7807.0
2022-03-07 10:10:00,236.98,236.98,236.42,236.42,5115.0,226.1617,226.1617,225.6273,225.6273,5115.0
2022-03-07 10:20:00,236.45,236.59,235.85,236.01,10875.0,225.6559,225.7895,225.0833,225.236,10875.0
2022-03-07 10:30:00,235.81,236.25,235.72,236.13,17989.0,225.0451,225.465,224.9592,225.3505,17989.0
2022-03-07 10:40:00,236.0,236.17,235.49,235.71,15194.0,225.2264,225.3887,224.7397,224.9497,15194.0
2022-03-07 10:50:00,235.58,235.87,235.21,235.5,8742.0,224.8256,225.1024,224.4725,224.7493,8742.0
2022-03-07 11:00:00,235.47,236.05,235.35,236.04,2905.0,224.7206,225.2741,224.6061,225.2646,2905.0
2022-03-07 11:10:00,236.11,236.45,235.86,236.3,6560.0,225.3314,225.6559,225.0928,225.5127,6560.0
2022-03-07 11:20:00,236.25,236.28,235.93,235.99,4026.0,225.465,225.4936,225.1596,225.2169,4026.0
2022-03-07 11:30:00,235.89,235.89,235.03,235.09,6425.0,225.1215,225.1215,224.3007,224.358,6425.0
2022-03-07 11:40:00,235.0,235.78,234.91,235.46,11667.0,224.2721,225.0165,224.1862,224.7111,11667.0
2022-03-07 11:50:00,235.39,235.46,234.65,234.67,10041.0,224.6443,224.7111,223.9381,223.9571,10041.0
2022-03-07 12:00:00,234.67,234.67,234.24,234.37,11990.0,223.9571,223.9571,223.5468,223.6708,11990.0
2022-03-07 12:10:00,234.49,234.68,234.06,234.06,2790.0,223.7854,223.9667,223.375,223.375,2790.0
2022-03-07 12:20:00,234.2,234.31,233.67,234.08,11034.0,223.5086,223.6136,223.0028,223.3941,11034.0
2022-03-07 12:30:00,233.92,234.15,233.67,233.93,91597.0,223.2414,223.4609,223.0028,223.2509,91597.0
2022-03-07 12:40:00,233.93,234.55,233.92,234.44,13601.0,223.2509,223.8426,223.2414,223.7376,13601.0
2022-03-07 12:50:00,234.3,234.9,233.99,234.1,32932.0,223.604,224.1766,223.3082,223.4132,32932.0
2022-03-07 13:00:00,234.16,234.78,234.16,234.42,13253.0,223.4704,224.0621,223.4704,223.7186,13253.0
2022-03-07 13:10:00,234.41,234.42,233.68,233.69,22342.0,223.709,223.7186,223.0123,223.0219,22342.0
2022-03-07 13:20:00,233.65,234.18,233.54,234.06,26140.0,222.9837,223.4895,222.8787,223.375,26140.0
2022-03-07 13:30:00,234.01,234.41,233.8,234.4,25720.0,223.3273,223.709,223.1269,223.6995,25720.0
2022-03-07 13:40:00,234.27,234.6,233.98,233.98,19426.0,223.5754,223.8903,223.2986,223.2986,19426.0
2022-03-07 13:50:00,234.04,234.18,233.77,233.83,14885.0,223.3559,223.4895,223.0982,223.1555,14885.0
2022-03-07 14:00:00,233.85,234.09,233.47,233.94,19980.0,223.1746,223.4036,222.8119,223.2605,19980.0
2022-03-07 14:10:00,233.93,234.5,233.93,234.5,21547.0,223.2509,223.7949,223.2509,223.7949,21547.0
2022-03-07 14:20:00,234.34,234.34,233.79,234.11,13592.0,223.6422,223.6422,223.1173,223.4227,13592.0
2022-03-07 14:30:00,233.8,233.97,233.62,233.88,8817.0,223.1269,223.2891,222.9551,223.2032,8817.0
2022-03-07 14:40:00,233.86,233.87,233.19,233.52,25777.0,223.1841,223.1937,222.5447,222.8596,25777.0
2022-03-07 14:50:00,233.43,233.52,233.04,233.23,13919.0,222.7738,222.8596,222.4016,222.5829,13919.0
2022-03-07 15:00:00,233.28,233.4,232.85,232.99,17661.0,222.6306,222.7451,222.2202,222.3538,17661.0
2022-03-07 15:10:00,233.04,233.04,232.46,232.7,30543.0,222.4016,222.4016,221.848,222.0771,30543.0
2022-03-07 15:20:00,232.72,233.38,232.7,233.15,29954.0,222.0962,222.726,222.0771,222.5065,29954.0
2022-03-07 15:30:00,233.16,233.16,232.52,232.55,33636.0,222.5161,222.5161,221.9053,221.9339,33636.0
2022-03-07 15:40:00,232.55,233.11,232.31,232.42,44554.0,221.9339,222.4684,221.7049,221.8099,44554.0
2022-03-07 15:50:00,232.42,232.69,231.93,232.05,70850.0,221.8099,222.0675,221.3422,221.4568,70850.0
2022-03-08 09:30:00,231.89,232.82,231.57,231.97,31392.0,221.3041,222.1916,220.9987,221.3804,31392.0
2022-03-08 09:40:00,231.36,232.82,231.09,232.06,11466.0,220.7983,222.1916,220.5406,221.4663,11466.0
2022-03-08 09:50:00,232.05,232.35,231.23,231.59,14770.0,221.4568,221.7431,220.6742,221.0178,14770.0
2022-03-08 10:00:00,231.11,231.11,229.93,229.94,8525.0,220.5597,220.5597,219.4335,219.4431,8525.0
2022-03-08 10:10:00,230.07,231.62,230.07,231.62,16741.0,219.5671,221.0464,219.5671,221.0464,16741.0
2022-03-08 10:20:00,231.72,231.78,230.33,230.33,9343.0,221.1418,221.1991,219.8153,219.8153,9343.0
2022-03-08 10:30:00,230.52,230.8,229.78,230.01,21974.0,219.9966,220.2638,219.2904,219.5099,21974.0
2022-03-08 10:40:00,230.17,230.95,230.1,230.92,28988.0,219.6626,220.407,219.5958,220.3783,28988.0
2022-03-08 10:50:00,230.92,232.04,230.47,231.96,37331.0,220.3783,221.4472,219.9489,221.3709,37331.0
2022-03-08 11:00:00,231.99,232.28,231.12,231.28,29629.0,221.3995,221.6763,220.5692,220.7219,29629.0
2022-03-08 11:10:00,231.48,231.63,230.97,231.29,23253.0,220.9128,221.0559,220.4261,220.7314,23253.0
2022-03-08 11:20:00,231.24,231.26,230.37,230.58,24238.0,220.6837,220.7028,219.8534,220.0539,24238.0
2022-03-08 11:30:00,230.54,230.59,229.68,230.07,44347.0,220.0157,220.0634,219.1949,219.5671,44347.0
2022-03-08 11:40:00,230.16,231.25,229.85,231.05,17501.0,219.653,220.6933,219.3572,220.5024,17501.0
2022-03-08 11:50:00,231.13,231.62,230.96,231.23,14205.0,220.5787,221.0464,220.4165,220.6742,14205.0
2022-03-08 12:00:00,231.26,232.91,231.17,232.71,11626.0,220.7028,222.2775,220.6169,222.0866,11626.0
2022-03-08 12:10:00,232.73,234.96,232.73,234.78,34865.0,222.1057,224.2339,222.1057,224.0621,34865.0
2022-03-08 12:20:00,234.79,234.9,233.53,234.7,31954.0,224.0717,224.1766,222.8692,223.9858,31954.0
2022-03-08 12:30:00,234.51,235.14,234.09,235.14,18692.0,223.8045,224.4057,223.4036,224.4057,18692.0
2022-03-08 12:40:00,235.09,235.34,234.62,235.15,23471.0,224.358,224.5966,223.9094,224.4152,23471.0
2022-03-08 12:50:00,235.05,235.48,234.56,235.31,29037.0,224.3198,224.7302,223.8522,224.5679,29037.0
2022-03-08 13:00:00,235.34,236.4,235.34,236.32,307724.0,224.5966,225.6082,224.5966,225.5318,307724.0
2022-03-08 13:10:00,236.36,236.48,235.84,236.07,382725.0,225.57,225.6845,225.0737,225.2932,382725.0
2022-03-08 13:20:00,236.07,236.07,234.43,234.5,85783.0,225.2932,225.2932,223.7281,223.7949,85783.0
2022-03-08 13:30:00,234.53,234.53,233.52,233.53,35778.0,223.8235,223.8235,222.8596,222.8692,35778.0
2022-03-08 13:40:00,233.64,233.64,232.82,233.09,20331.0,222.9742,222.9742,222.1916,222.4493,20331.0
2022-03-08 13:50:00,232.89,233.07,232.15,232.24,26373.0,222.2584,222.4302,221.5522,221.6381,26373.0
2022-03-08 14:00:00,232.06,232.45,231.33,232.27,34484.0,221.4663,221.8385,220.7696,221.6667,34484.0
2022-03-08 14:10:00,232.13,232.19,231.53,232.03,12335.0,221.5331,221.5904,220.9605,221.4377,12335.0
2022-03-08 14:20:00,232.02,232.92,231.36,232.92,26253.0,221.4281,222.287,220.7983,222.287,26253.0
2022-03-08 14:30:00,232.8,233.26,232.26,233.06,15086.0,222.1725,222.6115,221.6572,222.4206,15086.0
2022-03-08 14:40:00,233.17,233.87,232.73,233.86,15604.0,222.5256,223.1937,222.1057,223.1841,15604.0
2022-03-08 14:50:00,233.83,233.97,232.97,233.31,23908.0,223.1555,223.2891,222.3348,222.6592,23908.0
2022-03-08 15:00:00,233.23,234.4,233.2,234.04,12602.0,222.5829,223.6995,222.5543,223.3559,12602.0
2022-03-08 15:10:00,234.06,234.06,233.15,233.37,22832.0,223.375,223.375,222.5065,222.7165,22832.0
2022-03-08 15:20:00,233.39,233.39,231.93,231.96,74303.0,222.7356,222.7356,221.3422,221.3709,74303.0
2022-03-08 15:30:00,231.98,232.04,231.07,231.8,34447.0,221.3899,221.4472,220.5215,221.2182,34447.0
2022-03-08 15:40:00,231.9,232.02,230.88,231.04,50505.0,221.3136,221.4281,220.3402,220.4929,50505.0
2022-03-08 15:50:00,230.91,232.0,230.45,230.52,57680.0,220.3688,221.409,219.9298,219.9966,57680.0
2022-03-09 09:30:00,235.28,235.47,234.83,235.47,10469.0,224.5393,224.7206,224.1098,224.7206,10469.0
2022-03-09 09:40:00,235.31,235.58,234.98,235.28,11784.0,224.5679,224.8256,224.253,224.5393,11784.0
2022-03-09 09:50:00,235.25,235.3,234.43,234.94,6885.0,224.5107,224.5584,223.7281,224.2148,6885.0
2022-03-09 10:00:00,235.06,236.04,234.89,235.83,23510.0,224.3293,225.2646,224.1671,225.0642,23510.0
2022-03-09 10:10:00,235.81,236.24,235.44,235.75,16628.0,225.0451,225.4555,224.692,224.9878,16628.0
2022-03-09 10:20:00,235.7,236.11,235.56,235.9,15538.0,224.9401,225.3314,224.8065,225.131,15538.0
2022-03-09 10:30:00,236.06,236.22,235.6,236.22,10691.0,225.2837,225.4364,224.8447,225.4364,10691.0
2022-03-09 10:40:00,236.11,236.25,235.89,236.12,4851.0,225.3314,225.465,225.1215,225.341,4851.0
2022-03-09 10:50:00,236.17,236.62,235.94,236.4,8653.0,225.3887,225.8181,225.1692,225.6082,8653.0
2022-03-09 11:00:00,236.36,236.36,235.91,236.09,9987.0,225.57,225.57,225.1405,225.3123,9987.0
2022-03-09 11:10:00,235.7,235.9,235.4,235.82,7486.0,224.9401,225.131,224.6538,225.0546,7486.0
2022-03-09 11:20:00,235.97,236.19,235.69,235.69,52826.0,225.1978,225.4078,224.9306,224.9306,52826.0
2022-03-09 11:30:00,235.69,236.57,235.69,236.27,13016.0,224.9306,225.7704,224.9306,225.4841,13016.0
2022-03-09 11:40:00,236.27,236.59,236.27,236.53,3481.0,225.4841,225.7895,225.4841,225.7322,3481.0
2022-03-09 11:50:00,236.52,236.85,236.33,236.8,11308.0,225.7227,226.0376,225.5414,225.9899,11308.0
2022-03-09 12:00:00,236.8,237.01,236.66,236.68,11632.0,225.9899,226.1903,225.8563,225.8754,11632.0
2022-03-09 12:10:00,236.74,236.88,236.58,236.82,8272.0,225.9326,226.0663,225.78,226.009,8272.0
2022-03-09 12:20:00,236.68,237.09,236.56,236.95,12293.0,225.8754,226.2667,225.7609,226.1331,12293.0
2022-03-09 12:30:00,237.0,237.55,236.88,237.45,10619.0,226.1808,226.7057,226.0663,226.6102,10619.0
2022-03-09 12:40:00,237.39,237.44,237.1,237.44,2074.0,226.553,226.6007,226.2762,226.6007,2074.0
2022-03-09 12:50:00,237.45,237.45,237.2,237.37,14438.0,226.6102,226.6102,226.3716,226.5339,14438.0
2022-03-09 13:00:00,237.32,237.33,236.72,236.9,19971.0,226.4862,226.4957,225.9136,226.0853,19971.0
2022-03-09 13:10:00,236.86,237.32,236.84,237.06,13024.0,226.0472,226.4862,226.0281,226.238,13024.0
2022-03-09 13:20:00,237.23,237.36,237.09,237.36,8504.0,226.4003,226.5243,226.2667,226.5243,8504.0
2022-03-09 13:30:00,237.28,237.32,236.82,236.91,18150.0,226.448,226.4862,226.009,226.0949,18150.0
2022-03-09 13:40:00,236.96,237.07,236.28,236.34,11533.0,226.1426,226.2476,225.4936,225.5509,11533.0
2022-03-09 13:50:00,236.26,236.68,236.26,236.42,2339.0,225.4746,225.8754,225.4746,225.6273,2339.0
2022-03-09 14:00:00,236.57,236.98,236.5,236.78,5536.0,225.7704,226.1617,225.7036,225.9708,5536.0
2022-03-09 14:10:00,236.85,236.85,236.35,236.49,4760.0,226.0376,226.0376,225.5605,225.6941,4760.0
2022-03-09 14:20:00,236.51,236.84,236.51,236.7,3106.0,225.7131,226.0281,225.7131,225.8945,3106.0
2022-03-09 14:30:00,236.76,237.11,236.73,237.04,9411.0,225.9517,226.2858,225.9231,226.219,9411.0
2022-03-09 14:40:00,236.94,237.1,236.71,236.73,28628.0,226.1235,226.2762,225.904,225.9231,28628.0
2022-03-09 14:50:00,236.87,237.18,236.63,236.86,8779.0,226.0567,226.3526,225.8277,226.0472,8779.0
2022-03-09 15:00:00,236.88,237.44,236.74,237.38,16709.0,226.0663,226.6007,225.9326,226.5434,16709.0
2022-03-09 15:10:00,237.58,237.67,237.25,237.49,36199.0,226.7343,226.8202,226.4194,226.6484,36199.0
2022-03-09 15:20:00,237.45,237.71,237.38,237.54,44229.0,226.6102,226.8584,226.5434,226.6961,44229.0
2022-03-09 15:30:00,237.6,237.92,237.34,237.34,38688.0,226.7534,227.0588,226.5053,226.5053,38688.0
2022-03-09 15:40:00,237.31,237.66,237.01,237.11,72060.0,226.4766,226.8107,226.1903,226.2858,72060.0
2022-03-09 15:50:00,237.15,237.43,236.4,236.79,203417.0,226.3239,226.5912,225.6082,225.9804,203417.0
2022-03-10 09:30:00,234.26,234.45,233.85,233.92,21194.0,223.5659,223.7472,223.1746,223.2414,21194.0
2022-03-10 09:40:00,234.25,234.42,234.03,234.04,4554.0,223.5563,223.7186,223.3464,223.3559,4554.0
2022-03-10 09:50:00,234.09,235.19,233.94,235.17,5895.0,223.4036,224.4534,223.2605,224.4343,5895.0
2022-03-10 10:00:00,235.19,235.21,234.54,234.61,6800.0,224.4534,224.4725,223.8331,223.8999,6800.0
2022-03-10 10:10:00,234.84,235.69,234.72,235.59,10938.0,224.1194,224.9306,224.0049,224.8351,10938.0
2022-03-10 10:20:00,235.55,235.55,234.75,234.75,13257.0,224.797,224.797,224.0335,224.0335,13257.0
2022-03-10 10:30:00,234.51,234.61,233.85,234.08,6161.0,223.8045,223.8999,223.1746,223.3941,6161.0
2022-03-10 10:40:00,234.12,234.54,234.04,234.54,6567.0,223.4323,223.8331,223.3559,223.8331,6567.0
2022-03-10 10:50:00,234.36,234.38,233.46,233.58,7953.0,223.6613,223.6804,222.8024,222.9169,7953.0
2022-03-10 11:00:00,233.33,233.44,233.14,233.33,17885.0,222.6783,222.7833,222.497,222.6783,17885.0
2022-03-10 11:10:00,233.28,233.55,233.25,233.38,4051.0,222.6306,222.8883,222.602,222.726,4051.0
2022-03-10 11:20:00,233.35,233.61,232.91,233.01,15667.0,222.6974,222.9455,222.2775,222.3729,15667.0
2022-03-10 11:30:00,233.13,233.17,232.94,233.06,7975.0,222.4874,222.5256,222.3061,222.4206,7975.0
2022-03-10 11:40:00,233.01,233.34,232.97,233.28,12527.0,222.3729,222.6879,222.3348,222.6306,12527.0
2022-03-10 11:50:00,233.24,233.76,233.22,233.71,30532.0,222.5924,223.0887,222.5733,223.041,30532.0
2022-03-10 12:00:00,233.68,233.91,233.59,233.64,35362.0,223.0123,223.2318,222.9264,222.9742,35362.0
2022-03-10 12:10:00,233.67,233.87,233.6,233.82,13276.0,223.0028,223.1937,222.936,223.1459,13276.0
2022-03-10 12:20:00,233.88,234.42,233.81,234.22,5252.0,223.2032,223.7186,223.1364,223.5277,5252.0
2022-03-10 12:30:00,234.17,234.17,233.62,233.64,9123.0,223.48,223.48,222.9551,222.9742,9123.0
2022-03-10 12:40:00,233.64,233.71,233.46,233.71,4578.0,222.9742,223.041,222.8024,223.041,4578.0
2022-03-10 12:50:00,233.62,233.62,233.33,233.46,4725.0,222.9551,222.9551,222.6783,222.8024,4725.0
2022-03-10 13:00:00,233.47,233.78,233.3,233.48,9782.0,222.8119,223.1078,222.6497,222.8215,9782.0
2022-03-10 13:10:00,233.5,234.08,233.46,234.04,18488.0,222.8406,223.3941,222.8024,223.3559,18488.0
2022-03-10 13:20:00,234.08,234.12,233.75,233.97,14986.0,223.3941,223.4323,223.0791,223.2891,14986.0
2022-03-10 13:30:00,233.95,234.3,233.83,234.03,12931.0,223.27,223.604,223.1555,223.3464,12931.0
2022-03-10 13:40:00,234.12,234.65,233.84,234.65,4783.0,223.4323,223.9381,223.165,223.9381,4783.0
2022-03-10 13:50:00,234.73,234.73,234.48,234.63,4182.0,224.0144,224.0144,223.7758,223.919,4182.0
2022-03-10 14:00:00,234.61,235.58,234.54,234.97,22491.0,223.8999,224.8256,223.8331,224.2435,22491.0
2022-03-10 14:10:00,234.97,235.37,234.91,235.17,24989.0,224.2435,224.6252,224.1862,224.4343,24989.0
2022-03-10 14:20:00,235.22,235.43,234.95,235.3,10990.0,224.482,224.6825,224.2244,224.5584,10990.0
2022-03-10 14:30:00,235.61,235.66,235.27,235.46,10929.0,224.8542,224.902,224.5298,224.7111,10929.0
2022-03-10 14:40:00,235.42,235.87,235.15,235.84,10402.0,224.6729,225.1024,224.4152,225.0737,10402.0
2022-03-10 14:50:00,235.93,236.0,235.69,235.79,42407.0,225.1596,225.2264,224.9306,225.026,42407.0
2022-03-10 15:00:00,235.82,235.83,235.0,235.12,19256.0,225.0546,225.0642,224.2721,224.3866,19256.0
2022-03-10 15:10:00,235.2,235.69,235.13,235.43,20530.0,224.463,224.9306,224.3961,224.6825,20530.0
2022-03-10 15:20:00,235.43,235.6,234.94,235.36,29553.0,224.6825,224.8447,224.2148,224.6156,29553.0
2022-03-10 15:30:00,235.45,235.51,235.0,235.19,14553.0,224.7015,224.7588,224.2721,224.4534,14553.0
2022-03-10 15:40:00,235.23,235.67,235.16,235.49,13448.0,224.4916,224.9115,224.4248,224.7397,13448.0
2022-03-10 15:50:00,235.44,236.22,235.44,235.76,63554.0,224.692,225.4364,224.692,224.9974,63554.0
2022-03-11 09:30:00,236.86,237.52,236.86,237.07,21149.0,226.0472,226.677,226.0472,226.2476,21149.0
2022-03-11 09:40:00,236.67,237.23,236.58,237.08,9238.0,225.8658,226.4003,225.78,226.2571,9238.0
2022-03-11 09:50:00,237.03,237.3,236.28,236.38,7533.0,226.2094,226.4671,225.4936,225.5891,7533.0
2022-03-11 10:00:00,236.52,236.52,235.37,235.37,16559.0,225.7227,225.7227,224.6252,224.6252,16559.0
2022-03-11 10:10:00,235.5,235.88,235.5,235.53,5223.0,224.7493,225.1119,224.7493,224.7779,5223.0
2022-03-11 10:20:00,235.39,235.96,235.27,235.68,1959.0,224.6443,225.1883,224.5298,224.921,1959.0
2022-03-11 10:30:00,235.72,235.72,235.22,235.46,9382.0,224.9592,224.9592,224.482,224.7111,9382.0
2022-03-11 10:40:00,235.79,236.08,235.72,235.95,7765.0,225.026,225.3028,224.9592,225.1787,7765.0
2022-03-11 10:50:00,236.15,236.33,235.98,236.32,31731.0,225.3696,225.5414,225.2073,225.5318,31731.0
2022-03-11 11:00:00,236.23,236.23,235.58,235.75,11320.0,225.4459,225.4459,224.8256,224.9878,11320.0
2022-03-11 11:10:00,235.78,235.78,235.37,235.59,17548.0,225.0165,225.0165,224.6252,224.8351,17548.0
2022-03-11 11:20:00,235.79,235.86,235.33,235.33,7348.0,225.026,225.0928,224.587,224.587,7348.0
2022-03-11 11:30:00,235.31,235.31,234.77,235.09,7397.0,224.5679,224.5679,224.0526,224.358,7397.0
2022-03-11 11:40:00,235.11,235.15,234.57,235.12,13957.0,224.3771,224.4152,223.8617,224.3866,13957.0
2022-03-11 11:50:00,234.97,235.07,234.79,234.9,16275.0,224.2435,224.3389,224.0717,224.1766,16275.0
2022-03-11 12:00:00,234.92,235.05,234.43,234.48,18702.0,224.1957,224.3198,223.7281,223.7758,18702.0
2022-03-11 12:10:00,234.51,235.04,234.51,235.04,8327.0,223.8045,224.3103,223.8045,224.3103,8327.0
2022-03-11 12:20:00,235.15,235.15,234.49,234.49,10715.0,224.4152,224.4152,223.7854,223.7854,10715.0
2022-03-11 12:30:00,234.42,234.55,234.15,234.18,8152.0,223.7186,223.8426,223.4609,223.4895,8152.0
2022-03-11 12:40:00,234.23,234.62,234.23,234.44,3535.0,223.5372,223.9094,223.5372,223.7376,3535.0
2022-03-11 12:50:00,234.49,234.74,234.49,234.68,3925.0,223.7854,224.024,223.7854,223.9667,3925.0
2022-03-11 13:00:00,234.55,235.09,234.55,234.76,31397.0,223.8426,224.358,223.8426,224.043,31397.0
2022-03-11 13:10:00,234.8,235.0,234.68,234.95,4597.0,224.0812,224.2721,223.9667,224.2244,4597.0
2022-03-11 13:20:00,235.11,235.31,235.07,235.26,10171.0,224.3771,224.5679,224.3389,224.5202,10171.0
2022-03-11 13:30:00,235.22,235.27,234.96,235.03,14986.0,224.482,224.5298,224.2339,224.3007,14986.0
2022-03-11 13:40:00,235.02,235.31,235.02,235.27,3700.0,224.2912,224.5679,224.2912,224.5298,3700.0
2022-03-11 13:50:00,235.42,235.46,234.49,234.54,19586.0,224.6729,224.7111,223.7854,223.8331,19586.0
2022-03-11 14:00:00,234.44,234.7,234.37,234.51,18690.0,223.7376,223.9858,223.6708,223.8045,18690.0
2022-03-11 14:10:00,234.43,234.76,234.43,234.51,14148.0,223.7281,224.043,223.7281,223.8045,14148.0
2022-03-11 14:20:00,234.37,235.12,234.35,235.08,21114.0,223.6708,224.3866,223.6518,224.3484,21114.0
2022-03-11 14:30:00,234.98,235.04,234.71,234.82,7563.0,224.253,224.3103,223.9953,224.1003,7563.0
2022-03-11 14:40:00,234.7,234.71,234.28,234.47,8334.0,223.9858,223.9953,223.5849,223.7663,8334.0
2022-03-11 14:50:00,234.27,234.31,233.93,234.06,12863.0,223.5754,223.6136,223.2509,223.375,12863.0
2022-03-11 15:00:00,234.13,234.17,233.84,233.88,9911.0,223.4418,223.48,223.165,223.2032,9911.0
2022-03-11 15:10:00,233.85,234.01,233.74,233.93,11104.0,223.1746,223.3273,223.0696,223.2509,11104.0
2022-03-11 15:20:00,233.89,233.97,233.53,233.54,10162.0,223.2128,223.2891,222.8692,222.8787,10162.0
2022-03-11 15:30:00,233.5,233.5,233.1,233.24,26602.0,222.8406,222.8406,222.4588,222.5924,26602.0
2022-03-11 15:40:00,233.19,233.34,232.85,232.95,45432.0,222.5447,222.6879,222.2202,222.3157,45432.0
2022-03-11 15:50:00,232.88,233.11,232.26,232.31,113469.0,222.2489,222.4684,221.6572,221.7049,113469.0
2022-03-14 09:30:00,232.74,233.32,231.98,232.18,13535.0,222.1153,222.6688,221.3899,221.5808,13535.0
2022-03-14 09:40:00,232.07,233.31,231.83,232.96,26331.0,221.4758,222.6592,221.2468,222.3252,26331.0
2022-03-14 09:50:00,233.05,233.27,232.69,233.05,11394.0,222.4111,222.6211,222.0675,222.4111,11394.0
2022-03-14 10:00:00,233.02,233.66,232.67,233.63,21481.0,222.3825,222.9933,222.0484,222.9646,21481.0
2022-03-14 10:10:00,233.62,234.11,233.58,233.82,21409.0,222.9551,223.4227,222.9169,223.1459,21409.0
2022-03-14 10:20:00,233.9,234.3,233.76,233.9,24061.0,223.2223,223.604,223.0887,223.2223,24061.0
2022-03-14 10:30:00,233.91,234.11,233.49,233.92,21935.0,223.2318,223.4227,222.831,223.2414,21935.0
2022-03-14 10:40:00,233.94,234.16,233.77,233.97,21009.0,223.2605,223.4704,223.0982,223.2891,21009.0
2022-03-14 10:50:00,233.92,234.63,233.86,234.62,25340.0,223.2414,223.919,223.1841,223.9094,25340.0
2022-03-14 11:00:00,234.7,234.73,234.19,234.2,18997.0,223.9858,224.0144,223.4991,223.5086,18997.0
2022-03-14 11:10:00,234.25,234.28,233.84,233.9,10158.0,223.5563,223.5849,223.165,223.2223,10158.0
2022-03-14 11:20:00,233.91,233.91,233.34,233.44,25535.0,223.2318,223.2318,222.6879,222.7833,25535.0
2022-03-14 11:30:00,233.36,233.51,233.03,233.11,10591.0,222.7069,222.8501,222.392,222.4684,10591.0
2022-03-14 11:40:00,233.1,233.1,232.22,232.22,27926.0,222.4588,222.4588,221.619,221.619,27926.0
2022-03-14 11:50:00,232.2,232.49,232.15,232.29,8372.0,221.5999,221.8767,221.5522,221.6858,8372.0
2022-03-14 12:00:00,232.38,232.38,231.7,231.75,43958.0,221.7717,221.7717,221.1227,221.1704,43958.0
2022-03-14 12:10:00,231.72,231.97,231.49,231.97,66683.0,221.1418,221.3804,220.9223,221.3804,66683.0
2022-03-14 12:20:00,231.97,232.05,231.72,232.05,33594.0,221.3804,221.4568,221.1418,221.4568,33594.0
2022-03-14 12:30:00,232.01,232.2,231.74,231.97,19476.0,221.4186,221.5999,221.1609,221.3804,19476.0
2022-03-14 12:40:00,231.95,232.21,231.42,231.56,22717.0,221.3613,221.6094,220.8555,220.9891,22717.0
2022-03-14 12:50:00,231.62,231.62,230.93,230.93,17877.0,221.0464,221.0464,220.3879,220.3879,17877.0
2022-03-14 13:00:00,230.93,231.01,230.66,230.66,15626.0,220.3879,220.4642,220.1302,220.1302,15626.0
2022-03-14 13:10:00,230.69,231.01,230.68,231.0,39704.0,220.1588,220.4642,220.1493,220.4547,39704.0
2022-03-14 13:20:00,230.97,231.01,230.59,230.62,55300.0,220.4261,220.4642,220.0634,220.092,55300.0
2022-03-14 13:30:00,230.67,230.71,230.02,230.03,43787.0,220.1397,220.1779,219.5194,219.529,43787.0
2022-03-14 13:40:00,230.14,230.42,229.95,229.96,17762.0,219.6339,219.9012,219.4526,219.4622,17762.0
2022-03-14 13:50:00,230.14,230.66,230.14,230.27,14670.0,219.6339,220.1302,219.6339,219.758,14670.0
2022-03-14 14:00:00,230.2,230.53,230.13,230.42,9547.0,219.6912,220.0061,219.6244,219.9012,9547.0
2022-03-14 14:10:00,230.39,230.47,230.04,230.05,9344.0,219.8725,219.9489,219.5385,219.5481,9344.0
2022-03-14 14:20:00,230.16,230.24,229.82,229.84,12396.0,219.653,219.7294,219.3286,219.3476,12396.0
2022-03-14 14:30:00,229.83,230.5,229.82,230.32,10764.0,219.3381,219.9775,219.3286,219.8057,10764.0
2022-03-14 14:40:00,230.29,230.29,229.97,230.01,6069.0,219.7771,219.7771,219.4717,219.5099,6069.0
2022-03-14 14:50:00,229.99,230.61,229.92,230.51,20958.0,219.4908,220.0825,219.424,219.9871,20958.0
2022-03-14 15:00:00,230.51,230.92,230.26,230.32,15680.0,219.9871,220.3783,219.7485,219.8057,15680.0
2022-03-14 15:10:00,230.34,231.11,230.33,230.61,36020.0,219.8248,220.5597,219.8153,220.0825,36020.0
2022-03-14 15:20:00,230.57,230.9,230.55,230.56,35199.0,220.0443,220.3592,220.0252,220.0348,35199.0
2022-03-14 15:30:00,230.53,230.54,229.88,230.28,36892.0,220.0061,220.0157,219.3858,219.7676,36892.0
2022-03-14 15:40:00,230.21,230.8,230.1,230.38,48435.0,219.7007,220.2638,219.5958,219.863,48435.0
2022-03-14 15:50:00,230.37,230.64,230.03,230.51,125114.0,219.8534,220.1111,219.529,219.9871,125114.0
2022-03-15 09:30:00,231.74,232.77,231.74,232.24,14829.0,221.1609,222.1439,221.1609,221.6381,14829.0
2022-03-15 09:40:00,232.37,232.37,231.32,231.57,13358.0,221.7621,221.7621,220.7601,220.9987,13358.0
2022-03-15 09:50:00,231.65,232.4,231.54,232.4,5516.0,221.075,221.7908,220.97,221.7908,5516.0
2022-03-15 10:00:00,232.23,232.56,232.04,232.04,6022.0,221.6285,221.9435,221.4472,221.4472,6022.0
2022-03-15 10:10:00,232.13,232.25,231.69,232.24,375121.0,221.5331,221.6476,221.1132,221.6381,375121.0
2022-03-15 10:20:00,232.34,233.14,232.32,233.11,14934.0,221.7335,222.497,221.7144,222.4684,14934.0
2022-03-15 10:30:00,233.18,233.55,233.11,233.45,27978.0,222.5352,222.8883,222.4684,222.7928,27978.0
2022-03-15 10:40:00,233.45,233.71,233.32,233.58,98656.0,222.7928,223.041,222.6688,222.9169,98656.0
2022-03-15 10:50:00,233.62,233.62,233.02,233.08,16796.0,222.9551,222.9551,222.3825,222.4397,16796.0
2022-03-15 11:00:00,233.18,233.49,233.11,233.41,12523.0,222.5352,222.831,222.4684,222.7547,12523.0
2022-03-15 11:10:00,233.44,233.46,233.16,233.45,3394.0,222.7833,222.8024,222.5161,222.7928,3394.0
2022-03-15 11:20:00,233.42,233.75,233.12,233.75,12129.0,222.7642,223.0791,222.4779,223.0791,12129.0
2022-03-15 11:30:00,233.86,234.15,233.75,234.11,11102.0,223.1841,223.4609,223.0791,223.4227,11102.0
2022-03-15 11:40:00,233.99,234.23,233.97,234.2,18252.0,223.3082,223.5372,223.2891,223.5086,18252.0
2022-03-15 11:50:00,234.23,234.31,233.07,233.44,21971.0,223.5372,223.6136,222.4302,222.7833,21971.0
2022-03-15 12:00:00,233.39,233.77,232.88,233.7,11832.0,222.7356,223.0982,222.2489,223.0314,11832.0
2022-03-15 12:10:00,233.61,233.93,233.61,233.83,2405.0,222.9455,223.2509,222.9455,223.1555,2405.0
2022-03-15 12:20:00,233.82,234.32,233.72,234.26,126566.0,223.1459,223.6231,223.0505,223.5659,126566.0
2022-03-15 12:30:00,234.22,234.42,234.11,234.31,120277.0,223.5277,223.7186,223.4227,223.6136,120277.0
2022-03-15 12:40:00,234.3,234.3,233.74,233.77,8593.0,223.604,223.604,223.0696,223.0982,8593.0
2022-03-15 12:50:00,233.77,233.92,233.39,233.9,8626.0,223.0982,223.2414,222.7356,223.2223,8626.0
2022-03-15 13:00:00,233.95,234.21,233.79,233.88,10290.0,223.27,223.5181,223.1173,223.2032,10290.0
2022-03-15 13:10:00,233.7,233.72,233.26,233.33,12364.0,223.0314,223.0505,222.6115,222.6783,12364.0
2022-03-15 13:20:00,233.3,233.82,233.25,233.25,9866.0,222.6497,223.1459,222.602,222.602,9866.0
2022-03-15 13:30:00,233.15,233.49,233.04,233.18,12052.0,222.5065,222.831,222.4016,222.5352,12052.0
2022-03-15 13:40:00,233.24,233.62,233.19,233.39,11675.0,222.5924,222.9551,222.5447,222.7356,11675.0
2022-03-15 13:50:00,233.56,233.84,233.47,233.79,7813.0,222.8978,223.165,222.8119,223.1173,7813.0
2022-03-15 14:00:00,233.67,233.89,233.25,233.6,13116.0,223.0028,223.2128,222.602,222.936,13116.0
2022-03-15 14:10:00,233.58,233.67,232.81,232.93,264775.0,222.9169,223.0028,222.1821,222.2966,264775.0
2022-03-15 14:20:00,232.87,233.23,232.78,233.14,32890.0,222.2393,222.5829,222.1534,222.497,32890.0
2022-03-15 14:30:00,233.08,233.61,232.94,233.43,18957.0,222.4397,222.9455,222.3061,222.7738,18957.0
2022-03-15 14:40:00,233.47,234.15,233.46,234.15,36499.0,222.8119,223.4609,222.8024,223.4609,36499.0
2022-03-15 14:50:00,234.16,234.64,234.15,234.58,24510.0,223.4704,223.9285,223.4609,223.8713,24510.0
2022-03-15 15:00:00,234.45,234.71,234.42,234.57,10489.0,223.7472,223.9953,223.7186,223.8617,10489.0
2022-03-15 15:10:00,234.68,235.12,234.54,235.11,13877.0,223.9667,224.3866,223.8331,224.3771,13877.0
2022-03-15 15:20:00,235.08,235.35,234.99,235.23,22121.0,224.3484,224.6061,224.2625,224.4916,22121.0
2022-03-15 15:30:00,235.28,235.64,235.17,235.3,30808.0,224.5393,224.8829,224.4343,224.5584,30808.0
2022-03-15 15:40:00,235.37,235.46,235.01,235.45,35880.0,224.6252,224.7111,224.2816,224.7015,35880.0
2022-03-15 15:50:00,235.44,235.79,235.11,235.41,35005.0,224.692,225.026,224.3771,224.6634,35005.0
2022-03-16 09:30:00,237.6,238.7,237.6,238.7,38713.0,226.7534,227.8032,226.7534,227.8032,38713.0
2022-03-16 09:40:00,238.95,239.32,238.91,239.29,21263.0,228.0418,228.3949,228.0036,228.3662,21263.0
2022-03-16 09:50:00,239.06,239.16,238.79,238.96,51239.0,228.1467,228.2422,227.8891,228.0513,51239.0
2022-03-16 10:00:00,238.98,239.14,238.33,238.33,6932.0,228.0704,228.2231,227.4501,227.4501,6932.0
2022-03-16 10:10:00,238.47,240.41,238.47,240.19,21067.0,227.5837,229.4351,227.5837,229.2252,21067.0
2022-03-16 10:20:00,240.15,240.24,239.92,240.16,11797.0,229.187,229.2729,228.9675,229.1965,11797.0
2022-03-16 10:30:00,240.13,240.25,239.81,240.02,7016.0,229.1679,229.2824,228.8625,229.0629,7016.0
2022-03-16 10:40:00,239.98,239.99,239.26,239.54,10435.0,229.0247,229.0343,228.3376,228.6048,10435.0
2022-03-16 10:50:00,239.59,239.72,239.24,239.72,1707.0,228.6525,228.7766,228.3185,228.7766,1707.0
2022-03-16 11:00:00,239.82,239.82,239.32,239.71,11073.0,228.872,228.872,228.3949,228.7671,11073.0
2022-03-16 11:10:00,239.64,239.64,239.35,239.51,1503.0,228.7003,228.7003,228.4235,228.5762,1503.0
2022-03-16 11:20:00,239.58,239.66,239.47,239.59,9073.0,228.643,228.7193,228.538,228.6525,9073.0
2022-03-16 11:30:00,239.65,239.71,239.26,239.46,4150.0,228.7098,228.7671,228.3376,228.5285,4150.0
2022-03-16 11:40:00,239.36,239.46,239.3,239.4,10356.0,228.433,228.5285,228.3758,228.4712,10356.0
2022-03-16 11:50:00,239.47,239.59,239.47,239.59,1203.0,228.538,228.6525,228.538,228.6525,1203.0
2022-03-16 12:00:00,239.57,239.9,239.57,239.7,2994.0,228.6335,228.9484,228.6335,228.7575,2994.0
2022-03-16 12:10:00,239.6,239.74,239.6,239.74,2634.0,228.6621,228.7957,228.6621,228.7957,2634.0
2022-03-16 12:20:00,239.74,239.79,239.44,239.57,106265.0,228.7957,228.8434,228.5094,228.6335,106265.0
2022-03-16 12:30:00,239.54,239.62,239.35,239.35,3966.0,228.6048,228.6812,228.4235,228.4235,3966.0
2022-03-16 12:40:00,239.25,239.55,238.58,238.63,61961.0,228.3281,228.6144,227.6887,227.7364,61961.0
2022-03-16 12:50:00,238.72,238.85,238.71,238.85,3213.0,227.8223,227.9463,227.8127,227.9463,3213.0
2022-03-16 13:00:00,238.86,238.96,238.14,238.21,47389.0,227.9559,228.0513,227.2687,227.3355,47389.0
2022-03-16 13:10:00,238.08,238.21,237.9,238.13,89666.0,227.2115,227.3355,227.0397,227.2592,89666.0
2022-03-16 13:20:00,238.18,238.26,237.95,238.24,12177.0,227.3069,227.3833,227.0874,227.3642,12177.0
2022-03-16 13:30:00,238.37,238.62,238.37,238.46,5723.0,227.4882,227.7268,227.4882,227.5741,5723.0
2022-03-16 13:40:00,238.45,238.45,238.17,238.42,5779.0,227.5646,227.5646,227.2974,227.536,5779.0
2022-03-16 13:50:00,238.42,238.7,238.3,238.55,15532.0,227.536,227.8032,227.4214,227.66,15532.0
2022-03-16 14:00:00,238.55,238.55,236.61,236.61,20748.0,227.66,227.66,225.8086,225.8086,20748.0
2022-03-16 14:10:00,236.61,236.81,235.87,236.81,8727.0,225.8086,225.9995,225.1024,225.9995,8727.0
2022-03-16 14:20:00,236.68,236.68,235.83,235.83,7592.0,225.8754,225.8754,225.0642,225.0642,7592.0
2022-03-16 14:30:00,235.66,236.53,235.0,236.47,13639.0,224.902,225.7322,224.2721,225.675,13639.0
2022-03-16 14:40:00,236.66,237.95,236.43,237.46,11742.0,225.8563,227.0874,225.6368,226.6198,11742.0
2022-03-16 14:50:00,237.66,238.61,237.34,238.2,17118.0,226.8107,227.7173,226.5053,227.326,17118.0
2022-03-16 15:00:00,237.92,238.61,237.69,238.05,12587.0,227.0588,227.7173,226.8393,227.1828,12587.0
2022-03-16 15:10:00,238.14,239.12,238.09,239.05,22340.0,227.2687,228.204,227.221,228.1372,22340.0
2022-03-16 15:20:00,239.18,239.75,239.16,239.55,17084.0,228.2613,228.8052,228.2422,228.6144,17084.0
2022-03-16 15:30:00,239.65,239.66,239.03,239.45,18234.0,228.7098,228.7193,228.1181,228.5189,18234.0
2022-03-16 15:40:00,239.4,240.15,239.24,240.1,26165.0,228.4712,229.187,228.3185,229.1393,26165.0
2022-03-16 15:50:00,240.16,241.09,240.01,241.09,44396.0,229.1965,230.0841,229.0534,230.0841,44396.0
2022-03-17 09:30:00,240.04,240.45,239.77,240.45,19042.0,229.082,229.4733,228.8243,229.4733,19042.0
2022-03-17 09:40:00,240.44,241.05,240.22,240.71,18695.0,229.4637,230.0459,229.2538,229.7214,18695.0
2022-03-17 09:50:00,240.66,241.59,240.66,241.59,13952.0,229.6737,230.5612,229.6737,230.5612,13952.0
2022-03-17 10:00:00,241.55,241.93,241.48,241.9,17721.0,230.5231,230.8857,230.4563,230.8571,17721.0
2022-03-17 10:10:00,241.86,241.97,241.36,241.37,87927.0,230.8189,230.9239,230.3417,230.3513,87927.0
2022-03-17 10:20:00,241.42,241.81,241.42,241.69,6450.0,230.399,230.7712,230.399,230.6567,6450.0
2022-03-17 10:30:00,241.71,241.71,241.11,241.35,6406.0,230.6758,230.6758,230.1032,230.3322,6406.0
2022-03-17 10:40:00,241.42,241.43,240.48,240.67,20035.0,230.399,230.4085,229.5019,229.6832,20035.0
2022-03-17 10:50:00,240.79,240.84,240.35,240.78,6234.0,229.7978,229.8455,229.3779,229.7882,6234.0
2022-03-17 11:00:00,240.67,241.05,240.58,241.05,1883.0,229.6832,230.0459,229.5974,230.0459,1883.0
2022-03-17 11:10:00,241.04,241.05,240.77,240.96,5569.0,230.0364,230.0459,229.7787,229.96,5569.0
2022-03-17 11:20:00,241.03,241.32,241.03,241.14,7084.0,230.0268,230.3036,230.0268,230.1318,7084.0
2022-03-17 11:30:00,241.11,241.49,241.06,241.49,9588.0,230.1032,230.4658,230.0554,230.4658,9588.0
2022-03-17 11:40:00,241.6,241.7,241.08,241.13,6812.0,230.5708,230.6662,230.0745,230.1222,6812.0
2022-03-17 11:50:00,241.02,241.69,240.98,241.52,7712.0,230.0173,230.6567,229.9791,230.4944,7712.0
2022-03-17 12:00:00,241.54,241.79,241.35,241.76,10486.0,230.5135,230.7521,230.3322,230.7235,10486.0
2022-03-17 12:10:00,241.77,241.78,241.49,241.75,2675.0,230.733,230.7426,230.4658,230.7139,2675.0
2022-03-17 12:20:00,241.8,242.31,241.79,242.27,7458.0,230.7617,231.2484,230.7521,231.2102,7458.0
2022-03-17 12:30:00,242.25,242.38,242.18,242.3,12800.0,231.1911,231.3152,231.1243,231.2388,12800.0
2022-03-17 12:40:00,242.28,242.35,242.15,242.21,5327.0,231.2197,231.2865,231.0957,231.1529,5327.0
2022-03-17 12:50:00,242.22,242.51,242.22,242.43,11027.0,231.1625,231.4392,231.1625,231.3629,11027.0
2022-03-17 13:00:00,242.4,242.47,242.19,242.3,8728.0,231.3343,231.4011,231.1339,231.2388,8728.0
2022-03-17 13:10:00,242.29,242.43,242.05,242.35,3774.0,231.2293,231.3629,231.0002,231.2865,3774.0
2022-03-17 13:20:00,242.34,242.94,242.34,242.93,71822.0,231.277,231.8496,231.277,231.8401,71822.0
2022-03-17 13:30:00,243.0,243.08,242.91,243.0,49758.0,231.9069,231.9832,231.821,231.9069,49758.0
2022-03-17 13:40:00,243.02,243.43,243.02,243.43,5101.0,231.926,232.3172,231.926,232.3172,5101.0
2022-03-17 13:50:00,243.46,243.64,243.43,243.44,9003.0,232.3459,232.5177,232.3172,232.3268,9003.0
2022-03-17 14:00:00,243.44,243.55,243.24,243.4,8512.0,232.3268,232.4318,232.1359,232.2886,8512.0
2022-03-17 14:10:00,243.44,243.45,243.04,243.21,6232.0,232.3268,232.3363,231.945,232.1073,6232.0
2022-03-17 14:20:00,243.2,243.3,242.82,242.82,9826.0,232.0977,232.1932,231.7351,231.7351,9826.0
2022-03-17 14:30:00,242.83,243.19,242.83,243.06,4001.0,231.7446,232.0882,231.7446,231.9641,4001.0
2022-03-17 14:40:00,243.03,243.37,243.02,243.37,6164.0,231.9355,232.26,231.926,232.26,6164.0
2022-03-17 14:50:00,243.39,243.45,243.13,243.42,7000.0,232.2791,232.3363,232.0309,232.3077,7000.0
2022-03-17 15:00:00,243.33,243.61,243.19,243.23,10150.0,232.2218,232.489,232.0882,232.1264,10150.0
2022-03-17 15:10:00,243.25,243.3,242.76,243.18,5768.0,232.1455,232.1932,231.6778,232.0787,5768.0
2022-03-17 15:20:00,243.19,243.27,242.92,243.27,8430.0,232.0882,232.1646,231.8305,232.1646,8430.0
2022-03-17 15:30:00,243.26,243.36,243.13,243.33,15746.0,232.155,232.2504,232.0309,232.2218,15746.0
2022-03-17 15:40:00,243.4,244.04,243.39,243.94,26091.0,232.2886,232.8994,232.2791,232.804,26091.0
2022-03-17 15:50:00,243.91,244.29,243.47,244.29,47825.0,232.7753,233.138,232.3554,233.138,47825.0
2022-03-18 09:30:00,243.48,243.61,243.03,243.41,11966.0,232.365,232.489,231.9355,232.2982,11966.0
2022-03-18 09:40:00,243.42,243.76,243.34,243.67,15564.0,232.3077,232.6322,232.2314,232.5463,15564.0
2022-03-18 09:50:00,244.04,244.04,243.67,243.96,5401.0,232.8994,232.8994,232.5463,232.8231,5401.0
2022-03-18 10:00:00,244.07,244.71,243.92,244.71,15755.0,232.928,233.5388,232.7849,233.5388,15755.0
2022-03-18 10:10:00,244.69,245.09,244.29,244.31,11157.0,233.5197,233.9015,233.138,233.1571,11157.0
2022-03-18 10:20:00,244.35,244.66,244.22,244.54,15998.0,233.1952,233.4911,233.0712,233.3766,15998.0
2022-03-18 10:30:00,244.5,244.73,243.88,243.92,10124.0,233.3384,233.5579,232.7467,232.7849,10124.0
2022-03-18 10:40:00,243.94,244.3,243.77,243.96,10087.0,232.804,233.1475,232.6417,232.8231,10087.0
2022-03-18 10:50:00,243.93,244.37,243.73,244.21,8247.0,232.7944,233.2143,232.6036,233.0616,8247.0
2022-03-18 11:00:00,244.45,244.85,244.42,244.71,11799.0,233.2907,233.6724,233.2621,233.5388,11799.0
2022-03-18 11:10:00,244.72,244.92,244.4,244.71,16574.0,233.5484,233.7392,233.243,233.5388,16574.0
2022-03-18 11:20:00,244.71,244.71,244.24,244.43,18073.0,233.5388,233.5388,233.0903,233.2716,18073.0
2022-03-18 11:30:00,244.53,245.1,244.51,244.89,36467.0,233.367,233.911,233.3479,233.7106,36467.0
2022-03-18 11:40:00,244.75,244.75,244.45,244.5,7332.0,233.577,233.577,233.2907,233.3384,7332.0
2022-03-18 11:50:00,244.58,244.7,244.13,244.55,17955.0,233.4147,233.5293,232.9853,233.3861,17955.0
2022-03-18 12:00:00,244.55,244.73,244.45,244.65,6484.0,233.3861,233.5579,233.2907,233.4816,6484.0
2022-03-18 12:10:00,244.65,245.04,244.64,244.93,4853.0,233.4816,233.8537,233.472,233.7488,4853.0
2022-03-18 12:20:00,244.87,245.19,244.82,245.19,3600.0,233.6915,233.9969,233.6438,233.9969,3600.0
2022-03-18 12:30:00,245.25,245.44,245.16,245.43,3200.0,234.0542,234.2355,233.9683,234.2259,3200.0
2022-03-18 12:40:00,245.54,245.58,245.28,245.33,6529.0,234.3309,234.3691,234.0828,234.1305,6529.0
2022-03-18 12:50:00,245.35,245.58,245.35,245.51,5714.0,234.1496,234.3691,234.1496,234.3023,5714.0
2022-03-18 13:00:00,245.53,245.82,245.4,245.66,4713.0,234.3214,234.5981,234.1973,234.4454,4713.0
2022-03-18 13:10:00,245.66,245.75,245.61,245.62,11739.0,234.4454,234.5313,234.3977,234.4073,11739.0
2022-03-18 13:20:00,245.6,245.96,245.6,245.95,2823.0,234.3882,234.7317,234.3882,234.7222,2823.0
2022-03-18 13:30:00,245.91,246.0,245.84,245.88,7955.0,234.684,234.7699,234.6172,234.6554,7955.0
2022-03-18 13:40:00,245.84,245.91,245.77,245.89,10898.0,234.6172,234.684,234.5504,234.6649,10898.0
2022-03-18 13:50:00,245.88,246.07,245.74,245.74,11638.0,234.6554,234.8367,234.5218,234.5218,11638.0
2022-03-18 14:00:00,245.86,245.91,245.55,245.58,6700.0,234.6363,234.684,234.3405,234.3691,6700.0
2022-03-18 14:10:00,245.56,246.0,245.54,245.91,4600.0,234.35,234.7699,234.3309,234.684,4600.0
2022-03-18 14:20:00,245.82,245.94,245.71,245.84,4084.0,234.5981,234.7127,234.4932,234.6172,4084.0
2022-03-18 14:30:00,245.85,246.13,245.67,246.08,7837.0,234.6268,234.894,234.455,234.8463,7837.0
2022-03-18 14:40:00,246.06,246.16,245.75,245.96,10282.0,234.8272,234.9226,234.5313,234.7317,10282.0
2022-03-18 14:50:00,246.01,246.08,245.94,246.08,36102.0,234.7795,234.8463,234.7127,234.8463,36102.0
2022-03-18 15:00:00,246.06,246.43,245.97,246.43,9861.0,234.8272,235.1803,234.7413,235.1803,9861.0
2022-03-18 15:10:00,246.43,246.7,246.42,246.68,9129.0,235.1803,235.438,235.1708,235.4189,9129.0
2022-03-18 15:20:00,246.7,246.97,246.64,246.89,13657.0,235.438,235.6956,235.3807,235.6193,13657.0
2022-03-18 15:30:00,246.91,247.3,246.71,246.71,24465.0,235.6384,236.0106,235.4475,235.4475,24465.0
2022-03-18 15:40:00,246.74,247.23,246.7,247.09,26572.0,235.4761,235.9438,235.438,235.8102,26572.0
2022-03-18 15:50:00,247.08,247.34,246.83,247.04,77580.0,235.8006,236.0488,235.562,235.7624,77580.0
2022-03-21 09:30:00,247.05,248.12,247.05,248.12,10993.0,235.772,236.7931,235.772,236.7931,10993.0
2022-03-21 09:40:00,248.17,248.21,247.58,247.63,9575.0,236.8409,236.879,236.2778,236.3255,9575.0
2022-03-21 09:50:00,247.36,247.49,246.62,246.8,11110.0,236.0678,236.1919,235.3616,235.5334,11110.0
2022-03-21 10:00:00,246.56,246.87,246.19,246.38,9785.0,235.3044,235.6002,234.9512,235.1326,9785.0
2022-03-21 10:10:00,246.54,246.54,246.28,246.42,1717.0,235.2853,235.2853,235.0371,235.1708,1717.0
2022-03-21 10:20:00,246.43,246.43,246.03,246.03,7660.0,235.1803,235.1803,234.7986,234.7986,7660.0
2022-03-21 10:30:00,246.11,246.34,246.02,246.34,2666.0,234.8749,235.0944,234.789,235.0944,2666.0
2022-03-21 10:40:00,246.54,246.77,246.42,246.77,780.0,235.2853,235.5048,235.1708,235.5048,780.0
2022-03-21 10:50:00,246.83,247.25,246.77,247.19,4141.0,235.562,235.9629,235.5048,235.9056,4141.0
2022-03-21 11:00:00,247.29,247.3,246.92,246.92,21902.0,236.001,236.0106,235.6479,235.6479,21902.0
2022-03-21 11:10:00,246.96,247.45,246.96,247.34,3313.0,235.6861,236.1537,235.6861,236.0488,3313.0
2022-03-21 11:20:00,247.18,247.69,247.18,247.64,3699.0,235.8961,236.3828,235.8961,236.3351,3699.0
2022-03-21 11:30:00,247.49,247.61,247.21,247.38,6782.0,236.1919,236.3064,235.9247,236.0869,6782.0
2022-03-21 11:40:00,247.51,247.61,247.2,247.25,6574.0,236.211,236.3064,235.9151,235.9629,6574.0
2022-03-21 11:50:00,247.31,247.63,247.18,247.63,6641.0,236.0201,236.3255,235.8961,236.3255,6641.0
2022-03-21 12:00:00,247.41,247.54,247.22,247.53,1630.0,236.1156,236.2396,235.9342,236.2301,1630.0
2022-03-21 12:10:00,247.55,247.63,247.42,247.5,3013.0,236.2492,236.3255,236.1251,236.2014,3013.0
2022-03-21 12:20:00,247.77,247.79,247.63,247.7,1104.0,236.4591,236.4782,236.3255,236.3923,1104.0
2022-03-21 12:30:00,247.43,247.43,246.08,246.08,4617.0,236.1346,236.1346,234.8463,234.8463,4617.0
2022-03-21 12:40:00,246.49,246.99,246.45,246.89,52512.0,235.2376,235.7147,235.1994,235.6193,52512.0
2022-03-21 12:50:00,246.73,246.73,245.8,245.82,110498.0,235.4666,235.4666,234.5791,234.5981,110498.0
2022-03-21 13:00:00,245.83,245.91,245.47,245.83,11880.0,234.6077,234.684,234.2641,234.6077,11880.0
2022-03-21 13:10:00,245.74,245.74,245.1,245.1,5453.0,234.5218,234.5218,233.911,233.911,5453.0
2022-03-21 13:20:00,245.08,245.45,244.88,245.18,34370.0,233.8919,234.245,233.7011,233.9874,34370.0
2022-03-21 13:30:00,245.27,245.9,245.27,245.82,16451.0,234.0732,234.6745,234.0732,234.5981,16451.0
2022-03-21 13:40:00,245.75,245.75,245.25,245.66,11300.0,234.5313,234.5313,234.0542,234.4454,11300.0
2022-03-21 13:50:00,245.69,245.85,245.56,245.85,5431.0,234.4741,234.6268,234.35,234.6268,5431.0
2022-03-21 14:00:00,245.93,245.93,245.48,245.83,6999.0,234.7031,234.7031,234.2737,234.6077,6999.0
2022-03-21 14:10:00,245.66,245.74,245.44,245.64,3184.0,234.4454,234.5218,234.2355,234.4264,3184.0
2022-03-21 14:20:00,245.8,246.51,245.8,246.44,12657.0,234.5791,235.2566,234.5791,235.1898,12657.0
2022-03-21 14:30:00,246.47,246.53,246.16,246.34,11939.0,235.2185,235.2757,234.9226,235.0944,11939.0
2022-03-21 14:40:00,246.3,246.66,246.22,246.22,4016.0,235.0562,235.3998,234.9799,234.9799,4016.0
2022-03-21 14:50:00,246.15,246.38,245.64,245.64,3318.0,234.9131,235.1326,234.4264,234.4264,3318.0
2022-03-21 15:00:00,245.51,245.69,245.39,245.66,6789.0,234.3023,234.4741,234.1878,234.4454,6789.0
2022-03-21 15:10:00,245.9,246.31,245.9,246.06,1574.0,234.6745,235.0658,234.6745,234.8272,1574.0
2022-03-21 15:20:00,245.93,246.44,245.88,246.38,3951.0,234.7031,235.1898,234.6554,235.1326,3951.0
2022-03-21 15:30:00,246.49,246.58,246.21,246.21,11734.0,235.2376,235.3234,234.9703,234.9703,11734.0
2022-03-21 15:40:00,246.12,246.31,245.76,245.76,8496.0,234.8844,235.0658,234.5409,234.5409,8496.0
2022-03-21 15:50:00,245.83,247.01,245.83,246.98,24241.0,234.6077,235.7338,234.6077,235.7052,24241.0
2022-03-22 09:30:00,247.75,248.74,247.69,248.69,33372.0,236.44,237.3848,236.3828,237.3371,33372.0
2022-03-22 09:40:00,248.73,248.74,248.26,248.52,32261.0,237.3753,237.3848,236.9268,237.1749,32261.0
2022-03-22 09:50:00,248.63,248.74,248.31,248.66,7707.0,237.2799,237.3848,236.9745,237.3085,7707.0
2022-03-22 10:00:00,248.72,249.24,248.72,249.19,6709.0,237.3658,237.862,237.3658,237.8143,6709.0
2022-03-22 10:10:00,249.21,249.23,248.97,249.03,3903.0,237.8334,237.8525,237.6043,237.6616,3903.0
2022-03-22 10:20:00,249.43,249.56,249.29,249.5,2410.0,238.0433,238.1674,237.9097,238.1101,2410.0
2022-03-22 10:30:00,249.61,249.85,249.55,249.68,3863.0,238.2151,238.4442,238.1579,238.2819,3863.0
2022-03-22 10:40:00,249.71,249.8,249.6,249.74,2347.0,238.3106,238.3965,238.2056,238.3392,2347.0
2022-03-22 10:50:00,249.72,249.76,249.63,249.64,2227.0,238.3201,238.3583,238.2342,238.2438,2227.0
2022-03-22 11:00:00,249.57,249.72,249.33,249.72,1698.0,238.177,238.3201,237.9479,238.3201,1698.0
2022-03-22 11:10:00,249.7,249.9,249.67,249.9,5157.0,238.301,238.4919,238.2724,238.4919,5157.0
2022-03-22 11:20:00,249.96,250.06,249.85,249.93,3129.0,238.5491,238.6446,238.4442,238.5205,3129.0
2022-03-22 11:30:00,249.84,249.85,249.6,249.79,702.0,238.4346,238.4442,238.2056,238.3869,702.0
2022-03-22 11:40:00,249.85,249.85,249.46,249.7,7183.0,238.4442,238.4442,238.072,238.301,7183.0
2022-03-22 11:50:00,249.69,249.7,249.61,249.61,599.0,238.2915,238.301,238.2151,238.2151,599.0
2022-03-22 12:00:00,249.56,249.61,249.46,249.59,4850.0,238.1674,238.2151,238.072,238.196,4850.0
2022-03-22 12:10:00,249.67,249.67,249.4,249.44,1092.0,238.2724,238.2724,238.0147,238.0529,1092.0
2022-03-22 12:20:00,249.46,249.51,249.15,249.22,2515.0,238.072,238.1197,237.7761,237.8429,2515.0
2022-03-22 12:30:00,249.15,249.38,248.99,249.26,17414.0,237.7761,237.9956,237.6234,237.8811,17414.0
2022-03-22 12:40:00,249.33,249.43,249.11,249.41,10518.0,237.9479,238.0433,237.7379,238.0243,10518.0
2022-03-22 12:50:00,249.47,249.65,249.47,249.65,5903.0,238.0815,238.2533,238.0815,238.2533,5903.0
2022-03-22 13:00:00,249.57,249.91,249.57,249.87,13110.0,238.177,238.5014,238.177,238.4633,13110.0
2022-03-22 13:10:00,249.75,249.93,249.71,249.81,1771.0,238.3487,238.5205,238.3106,238.406,1771.0
2022-03-22 13:20:00,249.73,249.73,249.47,249.69,1640.0,238.3296,238.3296,238.0815,238.2915,1640.0
2022-03-22 13:30:00,249.75,249.89,249.74,249.84,10483.0,238.3487,238.4823,238.3392,238.4346,10483.0
2022-03-22 13:40:00,249.66,249.79,249.65,249.74,3407.0,238.2628,238.3869,238.2533,238.3392,3407.0
2022-03-22 13:50:00,249.76,249.98,249.75,249.97,3168.0,238.3583,238.5682,238.3487,238.5587,3168.0
2022-03-22 14:00:00,249.67,249.74,249.61,249.7,1140.0,238.2724,238.3392,238.2151,238.301,1140.0
2022-03-22 14:10:00,249.74,249.89,249.69,249.86,7337.0,238.3392,238.4823,238.2915,238.4537,7337.0
2022-03-22 14:20:00,249.79,249.82,249.3,249.49,2484.0,238.3869,238.4155,237.9193,238.1006,2484.0
2022-03-22 14:30:00,249.5,249.69,249.47,249.69,1700.0,238.1101,238.2915,238.0815,238.2915,1700.0
2022-03-22 14:40:00,249.56,249.62,249.43,249.47,1893.0,238.1674,238.2247,238.0433,238.0815,1893.0
2022-03-22 14:50:00,249.46,249.89,249.46,249.82,1950.0,238.072,238.4823,238.072,238.4155,1950.0
2022-03-22 15:00:00,249.8,249.98,249.79,249.88,4774.0,238.3965,238.5682,238.3869,238.4728,4774.0
2022-03-22 15:10:00,249.91,250.18,249.74,249.93,8693.0,238.5014,238.7591,238.3392,238.5205,8693.0
2022-03-22 15:20:00,249.96,249.96,249.67,249.67,4862.0,238.5491,238.5491,238.2724,238.2724,4862.0
2022-03-22 15:30:00,249.65,249.97,249.64,249.93,8235.0,238.2533,238.5587,238.2438,238.5205,8235.0
2022-03-22 15:40:00,249.94,250.41,249.83,250.32,21907.0,238.5301,238.9786,238.4251,238.8927,21907.0
2022-03-22 15:50:00,250.47,250.47,249.6,250.01,30350.0,239.0359,239.0359,238.2056,238.5969,30350.0
2022-03-23 09:30:00,248.48,248.62,247.99,248.18,16062.0,237.1367,237.2703,236.6691,236.8504,16062.0
2022-03-23 09:40:00,248.16,248.27,247.89,247.89,6939.0,236.8313,236.9363,236.5736,236.5736,6939.0
2022-03-23 09:50:00,247.7,248.19,247.66,248.0,4116.0,236.3923,236.8599,236.3541,236.6786,4116.0
2022-03-23 10:00:00,247.83,248.38,247.7,248.38,5697.0,236.5164,237.0413,236.3923,237.0413,5697.0
2022-03-23 10:10:00,248.2,248.86,248.18,248.73,8137.0,236.8695,237.4994,236.8504,237.3753,8137.0
2022-03-23 10:20:00,248.73,248.73,248.58,248.59,548.0,237.3753,237.3753,237.2321,237.2417,548.0
2022-03-23 10:30:00,248.69,248.91,248.69,248.78,4297.0,237.3371,237.5471,237.3371,237.423,4297.0
2022-03-23 10:40:00,248.75,248.75,248.28,248.28,1973.0,237.3944,237.3944,236.9458,236.9458,1973.0
2022-03-23 10:50:00,248.53,248.66,248.36,248.64,1106.0,237.1844,237.3085,237.0222,237.2894,1106.0
2022-03-23 11:00:00,248.67,248.94,248.67,248.78,1260.0,237.318,237.5757,237.318,237.423,1260.0
2022-03-23 11:10:00,248.86,248.94,248.81,248.81,6181.0,237.4994,237.5757,237.4516,237.4516,6181.0
2022-03-23 11:20:00,248.86,249.14,248.82,248.99,3136.0,237.4994,237.7666,237.4612,237.6234,3136.0
2022-03-23 11:30:00,249.11,249.15,248.96,249.08,10497.0,237.7379,237.7761,237.5948,237.7093,10497.0
2022-03-23 11:40:00,249.11,249.12,248.82,248.96,3224.0,237.7379,237.7475,237.4612,237.5948,3224.0
2022-03-23 11:50:00,248.97,249.08,248.94,249.07,2533.0,237.6043,237.7093,237.5757,237.6998,2533.0
2022-03-23 12:00:00,249.31,249.42,248.86,248.86,10696.0,237.9288,238.0338,237.4994,237.4994,10696.0
2022-03-23 12:10:00,248.56,248.77,248.28,248.76,2501.0,237.2131,237.4135,236.9458,237.4039,2501.0
2022-03-23 12:20:00,248.81,248.86,248.72,248.72,613.0,237.4516,237.4994,237.3658,237.3658,613.0
2022-03-23 12:30:00,248.94,248.94,248.51,248.66,3221.0,237.5757,237.5757,237.1653,237.3085,3221.0
2022-03-23 12:40:00,248.61,248.61,248.14,248.36,5300.0,237.2608,237.2608,236.8122,237.0222,5300.0
2022-03-23 12:50:00,248.24,248.49,248.24,248.49,3677.0,236.9077,237.1463,236.9077,237.1463,3677.0
2022-03-23 13:00:00,248.48,248.52,248.22,248.32,1531.0,237.1367,237.1749,236.8886,236.984,1531.0
2022-03-23 13:10:00,248.25,248.3,248.01,248.03,14093.0,236.9172,236.9649,236.6882,236.7073,14093.0
2022-03-23 13:20:00,248.04,248.08,247.35,247.38,14179.0,236.7168,236.755,236.0583,236.0869,14179.0
2022-03-23 13:30:00,247.36,247.7,247.3,247.69,32533.0,236.0678,236.3923,236.0106,236.3828,32533.0
2022-03-23 13:40:00,247.57,247.57,247.35,247.35,5117.0,236.2683,236.2683,236.0583,236.0583,5117.0
2022-03-23 13:50:00,247.33,247.83,247.33,247.79,4911.0,236.0392,236.5164,236.0392,236.4782,4911.0
2022-03-23 14:00:00,247.68,247.83,247.46,247.46,965.0,236.3732,236.5164,236.1633,236.1633,965.0
2022-03-23 14:10:00,247.26,247.59,247.26,247.59,1958.0,235.9724,236.2873,235.9724,236.2873,1958.0
2022-03-23 14:20:00,247.6,247.74,247.43,247.74,4896.0,236.2969,236.4305,236.1346,236.4305,4896.0
2022-03-23 14:30:00,247.81,247.85,247.52,247.77,3483.0,236.4973,236.5355,236.2205,236.4591,3483.0
2022-03-23 14:40:00,247.82,248.0,247.7,248.0,1558.0,236.5068,236.6786,236.3923,236.6786,1558.0
2022-03-23 14:50:00,247.88,247.88,247.48,247.48,5326.0,236.5641,236.5641,236.1824,236.1824,5326.0
2022-03-23 15:00:00,247.58,247.73,247.5,247.5,1411.0,236.2778,236.4209,236.2014,236.2014,1411.0
2022-03-23 15:10:00,247.38,247.53,247.38,247.53,1161.0,236.0869,236.2301,236.0869,236.2301,1161.0
2022-03-23 15:20:00,247.32,247.73,247.27,247.71,3526.0,236.0297,236.4209,235.9819,236.4019,3526.0
2022-03-23 15:30:00,247.63,247.78,247.48,247.48,1857.0,236.3255,236.4687,236.1824,236.1824,1857.0
2022-03-23 15:40:00,247.17,247.83,247.15,247.45,9468.0,235.8865,236.5164,235.8674,236.1537,9468.0
2022-03-23 15:50:00,247.4,247.4,246.7,246.7,22630.0,236.106,236.106,235.438,235.438,22630.0
2022-03-24 09:30:00,247.17,247.17,246.5,246.55,5348.0,236.6134,236.6134,235.972,236.0199,5348.0
2022-03-24 09:40:00,246.84,247.06,246.68,246.98,5264.0,236.2975,236.5081,236.1443,236.4315,5264.0
2022-03-24 09:50:00,246.65,247.17,246.65,246.94,4804.0,236.1156,236.6134,236.1156,236.3932,4804.0
2022-03-24 10:00:00,246.93,247.6,246.93,247.36,3460.0,236.3837,237.0251,236.3837,236.7953,3460.0
2022-03-24 10:10:00,247.07,247.07,246.86,246.9,2260.0,236.5177,236.5177,236.3167,236.3549,2260.0
2022-03-24 10:20:00,246.69,246.87,246.69,246.87,248.0,236.1539,236.3262,236.1539,236.3262,248.0
2022-03-24 10:30:00,246.56,247.33,246.55,247.01,4358.0,236.0295,236.7666,236.0199,236.4602,4358.0
2022-03-24 10:40:00,247.14,247.38,247.14,247.38,1002.0,236.5847,236.8144,236.5847,236.8144,1002.0
2022-03-24 10:50:00,247.35,247.37,247.21,247.21,1033.0,236.7857,236.8049,236.6517,236.6517,1033.0
2022-03-24 11:00:00,247.19,247.72,247.15,247.38,23672.0,236.6326,237.1399,236.5943,236.8144,23672.0
2022-03-24 11:10:00,247.38,247.71,247.37,247.6,3486.0,236.8144,237.1304,236.8049,237.0251,3486.0
2022-03-24 11:20:00,247.72,248.26,247.6,248.19,5469.0,237.1399,237.6569,237.0251,237.5899,5469.0
2022-03-24 11:30:00,248.3,248.34,248.21,248.24,1800.0,237.6952,237.7334,237.609,237.6377,1800.0
2022-03-24 11:40:00,248.42,248.65,248.39,248.45,5270.0,237.81,238.0302,237.7813,237.8387,5270.0
2022-03-24 11:50:00,248.36,248.43,248.25,248.36,7808.0,237.7526,237.8196,237.6473,237.7526,7808.0
2022-03-24 12:00:00,248.37,248.39,247.94,248.01,6332.0,237.7622,237.7813,237.3505,237.4175,6332.0
2022-03-24 12:10:00,247.95,248.06,247.91,247.91,26864.0,237.3601,237.4654,237.3218,237.3218,26864.0
2022-03-24 12:20:00,248.03,248.11,247.75,247.75,14648.0,237.4367,237.5133,237.1686,237.1686,14648.0
2022-03-24 12:30:00,247.75,247.79,247.56,247.56,520.0,237.1686,237.2069,236.9868,236.9868,520.0
2022-03-24 12:40:00,247.86,247.94,247.79,247.81,1519.0,237.2739,237.3505,237.2069,237.2261,1519.0
2022-03-24 12:50:00,247.94,248.05,247.87,248.01,5942.0,237.3505,237.4558,237.2835,237.4175,5942.0
2022-03-24 13:00:00,248.07,248.25,247.97,247.97,8526.0,237.475,237.6473,237.3792,237.3792,8526.0
2022-03-24 13:10:00,248.01,248.25,248.01,248.25,979.0,237.4175,237.6473,237.4175,237.6473,979.0
2022-03-24 13:20:00,248.16,248.37,248.08,248.26,1431.0,237.5611,237.7622,237.4846,237.6569,1431.0
2022-03-24 13:30:00,248.35,248.35,248.12,248.17,3498.0,237.743,237.743,237.5228,237.5707,3498.0
2022-03-24 13:40:00,248.24,248.4,248.24,248.4,2729.0,237.6377,237.7909,237.6377,237.7909,2729.0
2022-03-24 13:50:00,248.32,248.41,248.27,248.29,1021.0,237.7143,237.8005,237.6664,237.6856,1021.0
2022-03-24 14:00:00,248.35,248.65,248.35,248.41,3732.0,237.743,238.0302,237.743,237.8005,3732.0
2022-03-24 14:10:00,248.25,248.43,248.12,248.38,7376.0,237.6473,237.8196,237.5228,237.7717,7376.0
2022-03-24 14:20:00,248.29,248.29,248.15,248.23,1320.0,237.6856,237.6856,237.5516,237.6281,1320.0
2022-03-24 14:30:00,248.29,248.32,248.04,248.04,3362.0,237.6856,237.7143,237.4463,237.4463,3362.0
2022-03-24 14:40:00,248.21,248.23,247.91,247.91,1976.0,237.609,237.6281,237.3218,237.3218,1976.0
2022-03-24 14:50:00,248.02,248.36,248.02,248.34,5007.0,237.4271,237.7526,237.4271,237.7334,5007.0
2022-03-24 15:00:00,248.32,248.66,248.07,248.66,12980.0,237.7143,238.0398,237.475,238.0398,12980.0
2022-03-24 15:10:00,248.59,248.75,248.56,248.58,7893.0,237.9728,238.1259,237.944,237.9632,7893.0
2022-03-24 15:20:00,248.76,249.17,248.76,249.05,11186.0,238.1355,238.528,238.1355,238.4131,11186.0
2022-03-24 15:30:00,249.15,249.15,248.77,248.81,4610.0,238.5089,238.5089,238.1451,238.1834,4610.0
2022-03-24 15:40:00,248.85,249.0,248.67,248.93,5883.0,238.2217,238.3653,238.0494,238.2982,5883.0
2022-03-24 15:50:00,249.08,249.55,249.06,249.54,23872.0,238.4418,238.8918,238.4227,238.8822,23872.0
2022-03-25 09:30:00,249.7,250.05,249.53,249.53,26186.0,239.0354,239.3704,238.8726,238.8726,26186.0
2022-03-25 09:40:00,249.45,249.98,249.44,249.9,13974.0,238.796,239.3034,238.7865,239.2268,13974.0
2022-03-25 09:50:00,249.76,249.98,249.51,249.56,4629.0,239.0928,239.3034,238.8535,238.9013,4629.0
2022-03-25 10:00:00,249.53,249.72,249.45,249.72,1617.0,238.8726,239.0545,238.796,239.0545,1617.0
2022-03-25 10:10:00,249.87,249.91,249.57,249.9,14456.0,239.1981,239.2364,238.9109,239.2268,14456.0
2022-03-25 10:20:00,249.94,250.26,249.94,250.13,4365.0,239.2651,239.5714,239.2651,239.447,4365.0
2022-03-25 10:30:00,250.16,250.59,250.15,250.49,4564.0,239.4757,239.8873,239.4661,239.7916,4564.0
2022-03-25 10:40:00,250.36,250.7,250.35,250.57,10026.0,239.6672,239.9927,239.6576,239.8682,10026.0
2022-03-25 10:50:00,250.56,250.57,250.34,250.41,4250.0,239.8586,239.8682,239.648,239.715,4250.0
2022-03-25 11:00:00,250.44,250.44,249.43,249.43,2823.0,239.7438,239.7438,238.7769,238.7769,2823.0
2022-03-25 11:10:00,249.04,249.26,248.98,249.24,2073.0,238.4035,238.6142,238.3461,238.595,2073.0
2022-03-25 11:20:00,249.0,249.01,248.31,248.46,1554.0,238.3653,238.3748,237.7047,237.8483,1554.0
2022-03-25 11:30:00,248.61,248.74,248.37,248.74,4633.0,237.9919,238.1164,237.7622,238.1164,4633.0
2022-03-25 11:40:00,248.7,249.08,248.68,248.77,3925.0,238.0781,238.4418,238.0589,238.1451,3925.0
2022-03-25 11:50:00,248.72,249.04,248.43,248.65,16346.0,238.0972,238.4035,237.8196,238.0302,16346.0
2022-03-25 12:00:00,248.66,249.09,248.54,248.95,3300.0,238.0398,238.4514,237.9249,238.3174,3300.0
2022-03-25 12:10:00,248.92,249.26,248.92,249.24,9868.0,238.2887,238.6142,238.2887,238.595,9868.0
2022-03-25 12:20:00,249.19,249.26,248.89,249.2,41945.0,238.5471,238.6142,238.26,238.5567,41945.0
2022-03-25 12:30:00,249.11,249.14,248.65,248.65,5787.0,238.4706,238.4993,238.0302,238.0302,5787.0
2022-03-25 12:40:00,248.79,249.2,248.75,249.1,4552.0,238.1642,238.5567,238.1259,238.461,4552.0
2022-03-25 12:50:00,249.24,249.24,248.82,249.07,3967.0,238.595,238.595,238.1929,238.4323,3967.0
2022-03-25 13:00:00,249.0,249.19,248.93,249.13,3765.0,238.3653,238.5471,238.2982,238.4897,3765.0
2022-03-25 13:10:00,249.03,249.49,248.83,249.47,5249.0,238.394,238.8343,238.2025,238.8152,5249.0
2022-03-25 13:20:00,249.49,249.49,248.86,248.98,7773.0,238.8343,238.8343,238.2312,238.3461,7773.0
2022-03-25 13:30:00,249.14,249.31,249.06,249.29,4828.0,238.4993,238.662,238.4227,238.6429,4828.0
2022-03-25 13:40:00,249.32,249.45,249.1,249.45,2513.0,238.6716,238.796,238.461,238.796,2513.0
2022-03-25 13:50:00,249.46,249.84,249.42,249.76,2600.0,238.8056,239.1694,238.7673,239.0928,2600.0
2022-03-25 14:00:00,249.74,250.07,249.69,249.96,7696.0,239.0737,239.3896,239.0258,239.2843,7696.0
2022-03-25 14:10:00,250.04,250.05,249.87,249.87,5336.0,239.3608,239.3704,239.1981,239.1981,5336.0
2022-03-25 14:20:00,249.84,250.06,249.83,250.06,5123.0,239.1694,239.38,239.1598,239.38,5123.0
2022-03-25 14:30:00,250.09,250.2,250.05,250.09,4294.0,239.4087,239.514,239.3704,239.4087,4294.0
2022-03-25 14:40:00,250.06,250.15,249.98,250.05,6999.0,239.38,239.4661,239.3034,239.3704,6999.0
2022-03-25 14:50:00,250.12,250.31,250.09,250.11,7216.0,239.4374,239.6193,239.4087,239.4278,7216.0
2022-03-25 15:00:00,250.07,250.07,249.5,249.59,6994.0,239.3896,239.3896,238.8439,238.9301,6994.0
2022-03-25 15:10:00,249.62,249.86,249.53,249.62,22418.0,238.9588,239.1885,238.8726,238.9588,22418.0
2022-03-25 15:20:00,249.43,249.47,249.16,249.17,3707.0,238.7769,238.8152,238.5184,238.528,3707.0
2022-03-25 15:30:00,249.07,249.43,248.95,249.18,9857.0,238.4323,238.7769,238.3174,238.5376,9857.0
2022-03-25 15:40:00,249.3,249.92,249.3,249.9,63423.0,238.6524,239.246,238.6524,239.2268,63423.0
2022-03-25 15:50:00,250.02,250.62,249.87,250.61,52118.0,239.3417,239.9161,239.1981,239.9065,52118.0
2022-03-28 09:30:00,250.22,250.5,250.16,250.48,23142.0,239.5332,239.8012,239.4757,239.782,23142.0
2022-03-28 09:40:00,250.52,250.76,250.47,250.48,17131.0,239.8203,240.0501,239.7725,239.782,17131.0
2022-03-28 09:50:00,250.55,251.09,250.55,250.98,4566.0,239.8491,240.366,239.8491,240.2607,4566.0
2022-03-28 10:00:00,250.86,250.87,250.48,250.76,5467.0,240.1458,240.1554,239.782,240.0501,5467.0
2022-03-28 10:10:00,250.68,250.68,250.44,250.45,34246.0,239.9735,239.9735,239.7438,239.7533,34246.0
2022-03-28 10:20:00,250.5,250.62,250.22,250.62,3911.0,239.8012,239.9161,239.5332,239.9161,3911.0
2022-03-28 10:30:00,250.67,250.74,250.16,250.38,14827.0,239.9639,240.0309,239.4757,239.6863,14827.0
2022-03-28 10:40:00,250.37,250.87,250.35,250.87,12815.0,239.6767,240.1554,239.6576,240.1554,12815.0
2022-03-28 10:50:00,250.7,250.91,250.69,250.83,10281.0,239.9927,240.1937,239.9831,240.1171,10281.0
2022-03-28 11:00:00,250.69,250.69,250.2,250.35,43008.0,239.9831,239.9831,239.514,239.6576,43008.0
2022-03-28 11:10:00,250.48,250.64,250.46,250.46,2722.0,239.782,239.9352,239.7629,239.7629,2722.0
2022-03-28 11:20:00,250.59,250.59,250.11,250.29,18719.0,239.8873,239.8873,239.4278,239.6002,18719.0
2022-03-28 11:30:00,250.32,250.33,249.71,249.72,3482.0,239.6289,239.6385,239.0449,239.0545,3482.0
2022-03-28 11:40:00,249.7,249.89,249.3,249.32,103059.0,239.0354,239.2172,238.6524,238.6716,103059.0
2022-03-28 11:50:00,249.43,249.51,249.28,249.35,47419.0,238.7769,238.8535,238.6333,238.7003,47419.0
2022-03-28 12:00:00,249.27,249.65,249.21,249.45,19959.0,238.6237,238.9875,238.5663,238.796,19959.0
2022-03-28 12:10:00,249.35,249.37,249.07,249.12,3074.0,238.7003,238.7195,238.4323,238.4801,3074.0
2022-03-28 12:20:00,249.19,249.51,249.19,249.35,3018.0,238.5471,238.8535,238.5471,238.7003,3018.0
2022-03-28 12:30:00,249.51,249.59,249.38,249.54,9899.0,238.8535,238.9301,238.729,238.8822,9899.0
2022-03-28 12:40:00,249.66,249.72,249.56,249.66,1972.0,238.9971,239.0545,238.9013,238.9971,1972.0
2022-03-28 12:50:00,249.77,250.01,249.75,249.92,7496.0,239.1024,239.3321,239.0832,239.246,7496.0
2022-03-28 13:00:00,250.02,250.04,249.88,249.88,5666.0,239.3417,239.3608,239.2077,239.2077,5666.0
2022-03-28 13:10:00,250.0,250.08,249.94,250.04,9221.0,239.3225,239.3991,239.2651,239.3608,9221.0
2022-03-28 13:20:00,250.05,250.49,250.05,250.42,7783.0,239.3704,239.7916,239.3704,239.7246,7783.0
2022-03-28 13:30:00,250.38,250.5,250.34,250.42,10533.0,239.6863,239.8012,239.648,239.7246,10533.0
2022-03-28 13:40:00,250.51,250.52,250.39,250.42,7495.0,239.8108,239.8203,239.6959,239.7246,7495.0
2022-03-28 13:50:00,250.46,250.49,250.33,250.49,6220.0,239.7629,239.7916,239.6385,239.7916,6220.0
2022-03-28 14:00:00,250.47,250.62,250.35,250.56,6457.0,239.7725,239.9161,239.6576,239.8586,6457.0
2022-03-28 14:10:00,250.55,250.56,250.37,250.48,22177.0,239.8491,239.8586,239.6767,239.782,22177.0
2022-03-28 14:20:00,250.37,250.72,250.37,250.72,4562.0,239.6767,240.0118,239.6767,240.0118,4562.0
2022-03-28 14:30:00,250.66,250.72,250.59,250.63,3733.0,239.9544,240.0118,239.8873,239.9256,3733.0
2022-03-28 14:40:00,250.67,251.11,250.67,251.05,20663.0,239.9639,240.3851,239.9639,240.3277,20663.0
2022-03-28 14:50:00,251.12,251.53,251.1,251.5,7783.0,240.3947,240.7872,240.3756,240.7585,7783.0
2022-03-28 15:00:00,251.59,251.59,251.29,251.36,5165.0,240.8446,240.8446,240.5575,240.6245,5165.0
2022-03-28 15:10:00,251.43,251.52,251.34,251.45,5417.0,240.6915,240.7776,240.6053,240.7106,5417.0
2022-03-28 15:20:00,251.4,251.67,251.39,251.63,3225.0,240.6628,240.9212,240.6532,240.8829,3225.0
2022-03-28 15:30:00,251.63,251.86,251.59,251.62,12577.0,240.8829,241.1031,240.8446,240.8734,12577.0
2022-03-28 15:40:00,251.61,252.0,251.56,252.0,10707.0,240.8638,241.2371,240.8159,241.2371,10707.0
2022-03-28 15:50:00,251.97,252.37,251.56,252.34,78115.0,241.2084,241.5913,240.8159,241.5626,78115.0
2022-03-29 09:30:00,254.37,255.47,254.37,254.79,19718.0,243.5059,244.5589,243.5059,243.908,19718.0
2022-03-29 09:40:00,254.63,254.99,254.38,254.38,9857.0,243.7548,244.0994,243.5155,243.5155,9857.0
2022-03-29 09:50:00,254.38,254.51,254.3,254.51,2225.0,243.5155,243.6399,243.4389,243.6399,2225.0
2022-03-29 10:00:00,254.55,254.55,253.79,253.92,7954.0,243.6782,243.6782,242.9507,243.0751,7954.0
2022-03-29 10:10:00,253.97,254.03,253.28,253.52,6852.0,243.123,243.1804,242.4625,242.6922,6852.0
2022-03-29 10:20:00,253.5,254.14,253.43,254.12,5646.0,242.6731,243.2857,242.6061,243.2666,5646.0
2022-03-29 10:30:00,254.17,254.29,253.71,253.83,10145.0,243.3144,243.4293,242.8741,242.989,10145.0
2022-03-29 10:40:00,254.0,254.23,253.71,253.99,8611.0,243.1517,243.3719,242.8741,243.1421,8611.0
2022-03-29 10:50:00,254.27,254.59,254.27,254.52,7696.0,243.4102,243.7165,243.4102,243.6495,7696.0
2022-03-29 11:00:00,254.5,254.61,254.24,254.25,10959.0,243.6304,243.7357,243.3815,243.391,10959.0
2022-03-29 11:10:00,254.28,254.34,254.08,254.25,4077.0,243.4197,243.4772,243.2283,243.391,4077.0
2022-03-29 11:20:00,254.36,254.64,254.02,254.48,10055.0,243.4963,243.7644,243.1709,243.6112,10055.0
2022-03-29 11:30:00,254.56,254.63,254.47,254.52,6226.0,243.6878,243.7548,243.6016,243.6495,6226.0
2022-03-29 11:40:00,254.53,254.91,254.45,254.91,3488.0,243.6591,244.0228,243.5825,244.0228,3488.0
2022-03-29 11:50:00,254.82,254.83,254.56,254.61,2512.0,243.9367,243.9463,243.6878,243.7357,2512.0
2022-03-29 12:00:00,254.55,254.55,254.27,254.28,221515.0,243.6782,243.6782,243.4102,243.4197,221515.0
2022-03-29 12:10:00,254.34,254.37,254.25,254.32,3332.0,243.4772,243.5059,243.391,243.458,3332.0
2022-03-29 12:20:00,254.35,254.35,254.02,254.05,3760.0,243.4868,243.4868,243.1709,243.1996,3760.0
2022-03-29 12:30:00,254.06,254.06,253.6,253.71,3499.0,243.2091,243.2091,242.7688,242.8741,3499.0
2022-03-29 12:40:00,253.81,254.29,253.8,254.23,8314.0,242.9698,243.4293,242.9603,243.3719,8314.0
2022-03-29 12:50:00,254.13,254.15,253.98,254.08,1707.0,243.2762,243.2953,243.1326,243.2283,1707.0
2022-03-29 13:00:00,253.93,253.94,253.69,253.7,3183.0,243.0847,243.0943,242.8549,242.8645,3183.0
2022-03-29 13:10:00,253.78,254.11,253.78,254.06,5640.0,242.9411,243.257,242.9411,243.2091,5640.0
2022-03-29 13:20:00,253.99,254.04,253.77,253.99,2600.0,243.1421,243.19,242.9315,243.1421,2600.0
2022-03-29 13:30:00,254.05,254.14,254.03,254.09,1323.0,243.1996,243.2857,243.1804,243.2379,1323.0
2022-03-29 13:40:00,254.26,254.65,254.23,254.65,5803.0,243.4006,243.7739,243.3719,243.7739,5803.0
2022-03-29 13:50:00,254.49,254.7,254.49,254.7,3162.0,243.6208,243.8218,243.6208,243.8218,3162.0
2022-03-29 14:00:00,254.78,254.82,254.66,254.78,2378.0,243.8984,243.9367,243.7835,243.8984,2378.0
2022-03-29 14:10:00,254.9,254.94,254.75,254.86,33244.0,244.0133,244.0516,243.8697,243.975,33244.0
2022-03-29 14:20:00,254.69,254.99,254.58,254.99,4382.0,243.8122,244.0994,243.7069,244.0994,4382.0
2022-03-29 14:30:00,254.94,255.3,254.93,255.25,4900.0,244.0516,244.3962,244.042,244.3483,4900.0
2022-03-29 14:40:00,255.25,255.43,255.25,255.34,16436.0,244.3483,244.5206,244.3483,244.4345,16436.0
2022-03-29 14:50:00,255.33,255.52,255.29,255.42,7739.0,244.4249,244.6068,244.3866,244.5111,7739.0
2022-03-29 15:00:00,255.32,255.73,255.26,255.71,16319.0,244.4153,244.8078,244.3579,244.7887,16319.0
2022-03-29 15:10:00,255.7,255.85,255.64,255.76,16184.0,244.7791,244.9227,244.7217,244.8365,16184.0
2022-03-29 15:20:00,255.79,255.9,255.65,255.9,29698.0,244.8653,244.9706,244.7312,244.9706,29698.0
2022-03-29 15:30:00,255.91,256.17,255.83,255.94,11811.0,244.9801,245.229,244.9035,245.0089,11811.0
2022-03-29 15:40:00,255.97,256.13,255.67,255.86,10410.0,245.0376,245.1907,244.7504,244.9323,10410.0
2022-03-29 15:50:00,255.93,255.95,255.36,255.94,28779.0,244.9993,245.0184,244.4536,245.0089,28779.0
2022-03-30 09:30:00,255.16,255.37,254.81,254.95,22566.0,244.2622,244.4632,243.9271,244.0611,22566.0
2022-03-30 09:40:00,255.05,255.32,254.84,255.27,10890.0,244.1569,244.4153,243.9558,244.3675,10890.0
2022-03-30 09:50:00,255.34,255.44,255.15,255.44,2000.0,244.4345,244.5302,244.2526,244.5302,2000.0
2022-03-30 10:00:00,255.45,255.6,255.11,255.13,7803.0,244.5398,244.6834,244.2143,244.2334,7803.0
2022-03-30 10:10:00,255.21,255.4,255.12,255.12,6094.0,244.31,244.4919,244.2239,244.2239,6094.0
2022-03-30 10:20:00,255.23,255.28,255.07,255.14,4100.0,244.3292,244.377,244.176,244.243,4100.0
2022-03-30 10:30:00,255.15,255.23,254.93,255.23,30726.0,244.2526,244.3292,244.042,244.3292,30726.0
2022-03-30 10:40:00,255.29,255.36,255.1,255.27,3803.0,244.3866,244.4536,244.2047,244.3675,3803.0
2022-03-30 10:50:00,255.25,255.41,254.89,254.89,3655.0,244.3483,244.5015,244.0037,244.0037,3655.0
2022-03-30 11:00:00,254.79,254.97,254.49,254.5,4156.0,243.908,244.0803,243.6208,243.6304,4156.0
2022-03-30 11:10:00,254.48,254.69,254.18,254.69,53595.0,243.6112,243.8122,243.324,243.8122,53595.0
2022-03-30 11:20:00,254.6,254.66,254.34,254.44,3373.0,243.7261,243.7835,243.4772,243.5729,3373.0
2022-03-30 11:30:00,254.38,254.76,254.38,254.74,4445.0,243.5155,243.8792,243.5155,243.8601,4445.0
2022-03-30 11:40:00,254.71,254.8,254.55,254.63,8197.0,243.8314,243.9175,243.6782,243.7548,8197.0
2022-03-30 11:50:00,254.65,254.67,254.55,254.63,2385.0,243.7739,243.7931,243.6782,243.7548,2385.0
2022-03-30 12:00:00,254.72,254.95,254.51,254.57,4615.0,243.841,244.0611,243.6399,243.6974,4615.0
2022-03-30 12:10:00,254.54,254.7,254.43,254.7,4901.0,243.6686,243.8218,243.5633,243.8218,4901.0
2022-03-30 12:20:00,254.75,254.75,254.59,254.7,9504.0,243.8697,243.8697,243.7165,243.8218,9504.0
2022-03-30 12:30:00,254.63,254.9,254.61,254.9,3831.0,243.7548,244.0133,243.7357,244.0133,3831.0
2022-03-30 12:40:00,254.82,254.96,254.79,254.86,18314.0,243.9367,244.0707,243.908,243.975,18314.0
2022-03-30 12:50:00,254.86,254.93,254.8,254.91,3072.0,243.975,244.042,243.9175,244.0228,3072.0
2022-03-30 13:00:00,254.88,254.88,254.52,254.52,3200.0,243.9941,243.9941,243.6495,243.6495,3200.0
2022-03-30 13:10:00,254.59,254.72,254.49,254.53,4582.0,243.7165,243.841,243.6208,243.6591,4582.0
2022-03-30 13:20:00,254.43,254.45,254.3,254.3,2572.0,243.5633,243.5825,243.4389,243.4389,2572.0
2022-03-30 13:30:00,254.32,254.44,254.24,254.3,3579.0,243.458,243.5729,243.3815,243.4389,3579.0
2022-03-30 13:40:00,254.23,254.26,254.14,254.24,3957.0,243.3719,243.4006,243.2857,243.3815,3957.0
2022-03-30 13:50:00,254.29,254.35,254.12,254.12,2249.0,243.4293,243.4868,243.2666,243.2666,2249.0
2022-03-30 14:00:00,254.1,254.46,254.1,254.44,6464.0,243.2474,243.5921,243.2474,243.5729,6464.0
2022-03-30 14:10:00,254.38,254.44,254.07,254.11,8428.0,243.5155,243.5729,243.2187,243.257,8428.0
2022-03-30 14:20:00,254.11,254.15,253.99,254.05,4115.0,243.257,243.2953,243.1421,243.1996,4115.0
2022-03-30 14:30:00,254.0,254.23,253.98,254.23,1955.0,243.1517,243.3719,243.1326,243.3719,1955.0
2022-03-30 14:40:00,254.17,254.18,253.75,253.88,4884.0,243.3144,243.324,242.9124,243.0368,4884.0
2022-03-30 14:50:00,253.79,253.89,253.58,253.64,15356.0,242.9507,243.0464,242.7496,242.8071,15356.0
2022-03-30 15:00:00,253.61,253.68,253.41,253.44,16515.0,242.7784,242.8454,242.5869,242.6156,16515.0
2022-03-30 15:10:00,253.43,253.53,253.14,253.2,21132.0,242.6061,242.7018,242.3284,242.3859,21132.0
2022-03-30 15:20:00,253.1,253.22,252.8,253.11,24240.0,242.2901,242.405,242.003,242.2997,24240.0
2022-03-30 15:30:00,253.16,253.58,253.1,253.27,16990.0,242.3476,242.7496,242.2901,242.4529,16990.0
2022-03-30 15:40:00,253.2,253.78,253.07,253.59,13827.0,242.3859,242.9411,242.2614,242.7592,13827.0
2022-03-30 15:50:00,253.55,254.04,253.16,254.03,29809.0,242.7209,243.19,242.3476,243.1804,29809.0
2022-03-31 09:30:00,253.5,253.68,253.33,253.52,14198.0,242.6731,242.8454,242.5103,242.6922,14198.0
2022-03-31 09:40:00,253.52,253.57,253.23,253.57,2203.0,242.6922,242.7401,242.4146,242.7401,2203.0
2022-03-31 09:50:00,253.51,253.78,253.39,253.68,11295.0,242.6826,242.9411,242.5678,242.8454,11295.0
2022-03-31 10:00:00,253.59,253.59,252.91,253.29,22380.0,242.7592,242.7592,242.1083,242.472,22380.0
2022-03-31 10:10:00,253.1,253.42,252.95,253.34,10698.0,242.2901,242.5965,242.1466,242.5199,10698.0
2022-03-31 10:20:00,253.31,253.39,252.92,253.21,34380.0,242.4912,242.5678,242.1178,242.3954,34380.0
2022-03-31 10:30:00,253.31,253.65,253.15,253.44,12226.0,242.4912,242.8167,242.338,242.6156,12226.0
2022-03-31 10:40:00,253.44,253.94,253.36,253.89,9450.0,242.6156,243.0943,242.539,243.0464,9450.0
2022-03-31 10:50:00,253.85,254.12,253.7,254.03,3130.0,243.0081,243.2666,242.8645,243.1804,3130.0
2022-03-31 11:00:00,254.02,254.04,253.68,253.71,477078.0,243.1709,243.19,242.8454,242.8741,477078.0
2022-03-31 11:10:00,253.76,253.9,253.6,253.73,12151.0,242.922,243.056,242.7688,242.8932,12151.0
2022-03-31 11:20:00,253.61,253.8,253.5,253.51,9947.0,242.7784,242.9603,242.6731,242.6826,9947.0
2022-03-31 11:30:00,253.55,253.57,253.39,253.46,26532.0,242.7209,242.7401,242.5678,242.6348,26532.0
2022-03-31 11:40:00,253.54,253.83,253.53,253.59,33059.0,242.7114,242.989,242.7018,242.7592,33059.0
2022-03-31 11:50:00,253.57,253.67,253.5,253.67,18118.0,242.7401,242.8358,242.6731,242.8358,18118.0
2022-03-31 12:00:00,253.72,253.72,253.41,253.53,4029.0,242.8837,242.8837,242.5869,242.7018,4029.0
2022-03-31 12:10:00,253.44,253.48,253.29,253.36,2943.0,242.6156,242.6539,242.472,242.539,2943.0
2022-03-31 12:20:00,253.32,253.35,253.01,253.11,5528.0,242.5008,242.5295,242.204,242.2997,5528.0
2022-03-31 12:30:00,253.25,253.25,252.95,253.07,5019.0,242.4337,242.4337,242.1466,242.2614,5019.0
2022-03-31 12:40:00,253.12,253.3,253.12,253.21,3449.0,242.3093,242.4816,242.3093,242.3954,3449.0
2022-03-31 12:50:00,253.2,253.2,252.95,252.98,4900.0,242.3859,242.3859,242.1466,242.1753,4900.0
2022-03-31 13:00:00,252.97,253.1,252.92,252.93,45207.0,242.1657,242.2901,242.1178,242.1274,45207.0
2022-03-31 13:10:00,252.92,252.98,252.75,252.98,7438.0,242.1178,242.1753,241.9551,242.1753,7438.0
2022-03-31 13:20:00,252.93,253.09,252.84,253.09,5375.0,242.1274,242.2806,242.0413,242.2806,5375.0
2022-03-31 13:30:00,253.12,253.23,252.98,252.99,8045.0,242.3093,242.4146,242.1753,242.1848,8045.0
2022-03-31 13:40:00,253.04,253.21,253.04,253.14,4459.0,242.2327,242.3954,242.2327,242.3284,4459.0
2022-03-31 13:50:00,253.21,253.41,253.13,253.13,5795.0,242.3954,242.5869,242.3189,242.3189,5795.0
2022-03-31 14:00:00,253.09,253.09,252.66,252.75,9705.0,242.2806,242.2806,241.8689,241.9551,9705.0
2022-03-31 14:10:00,252.68,252.8,252.55,252.63,6759.0,241.8881,242.003,241.7636,241.8402,6759.0
2022-03-31 14:20:00,252.58,252.79,252.58,252.77,3688.0,241.7924,241.9934,241.7924,241.9742,3688.0
2022-03-31 14:30:00,252.77,252.84,252.55,252.71,9704.0,241.9742,242.0413,241.7636,241.9168,9704.0
2022-03-31 14:40:00,252.78,252.81,252.54,252.68,7924.0,241.9838,242.0125,241.7541,241.8881,7924.0
2022-03-31 14:50:00,252.63,252.88,252.62,252.88,4896.0,241.8402,242.0795,241.8306,242.0795,4896.0
2022-03-31 15:00:00,252.98,253.38,252.98,253.12,10701.0,242.1753,242.5582,242.1753,242.3093,10701.0
2022-03-31 15:10:00,253.16,253.17,252.69,252.72,7446.0,242.3476,242.3572,241.8977,241.9264,7446.0
2022-03-31 15:20:00,252.64,252.64,252.18,252.32,84879.0,241.8498,241.8498,241.4094,241.5435,84879.0
2022-03-31 15:30:00,252.3,252.37,251.83,252.05,47383.0,241.5243,241.5913,241.0744,241.285,47383.0
2022-03-31 15:40:00,252.07,252.07,251.53,251.58,39987.0,241.3041,241.3041,240.7872,240.8351,39987.0
2022-03-31 15:50:00,251.5,251.56,249.92,250.22,373773.0,240.7585,240.8159,239.246,239.5332,373773.0
2022-04-01 09:30:00,251.23,251.23,250.74,250.83,9414.0,240.5,240.5,240.0309,240.1171,9414.0
2022-04-01 09:40:00,250.74,251.09,250.68,250.88,19817.0,240.0309,240.366,239.9735,240.165,19817.0
2022-04-01 09:50:00,250.84,250.91,250.31,250.74,9475.0,240.1267,240.1937,239.6193,240.0309,9475.0
2022-04-01 10:00:00,250.58,250.73,250.36,250.56,6847.0,239.8778,240.0214,239.6672,239.8586,6847.0
2022-04-01 10:10:00,250.65,250.96,250.35,250.35,16085.0,239.9448,240.2415,239.6576,239.6576,16085.0
2022-04-01 10:20:00,250.36,250.36,249.91,249.91,3750.0,239.6672,239.6672,239.2364,239.2364,3750.0
2022-04-01 10:30:00,250.08,250.44,250.08,250.18,5874.0,239.3991,239.7438,239.3991,239.4949,5874.0
2022-04-01 10:40:00,250.1,250.56,249.95,250.56,2869.0,239.4183,239.8586,239.2747,239.8586,2869.0
2022-04-01 10:50:00,250.41,250.74,250.4,250.59,6423.0,239.715,240.0309,239.7055,239.8873,6423.0
2022-04-01 11:00:00,250.58,250.82,250.48,250.82,15842.0,239.8778,240.1075,239.782,240.1075,15842.0
2022-04-01 11:10:00,250.75,250.79,250.51,250.54,3800.0,240.0405,240.0788,239.8108,239.8395,3800.0
2022-04-01 11:20:00,250.55,250.73,250.42,250.44,5751.0,239.8491,240.0214,239.7246,239.7438,5751.0
2022-04-01 11:30:00,250.4,250.46,249.86,249.98,5116.0,239.7055,239.7629,239.1885,239.3034,5116.0
2022-04-01 11:40:00,249.79,249.88,249.62,249.78,20199.0,239.1215,239.2077,238.9588,239.1119,20199.0
2022-04-01 11:50:00,249.73,250.07,249.48,249.49,175404.0,239.0641,239.3896,238.8248,238.8343,175404.0
2022-04-01 12:00:00,249.6,249.6,249.27,249.4,2448.0,238.9396,238.9396,238.6237,238.7482,2448.0
2022-04-01 12:10:00,249.42,249.46,249.25,249.37,2776.0,238.7673,238.8056,238.6046,238.7195,2776.0
2022-04-01 12:20:00,249.41,249.55,249.36,249.55,5503.0,238.7577,238.8918,238.7099,238.8918,5503.0
2022-04-01 12:30:00,249.43,249.43,249.1,249.29,2840.0,238.7769,238.7769,238.461,238.6429,2840.0
2022-04-01 12:40:00,249.25,249.58,249.2,249.58,2239.0,238.6046,238.9205,238.5567,238.9205,2239.0
2022-04-01 12:50:00,249.56,249.6,249.35,249.35,6439.0,238.9013,238.9396,238.7003,238.7003,6439.0
2022-04-01 13:00:00,249.33,249.5,249.28,249.31,6121.0,238.6812,238.8439,238.6333,238.662,6121.0
2022-04-01 13:10:00,249.27,249.27,249.05,249.18,7013.0,238.6237,238.6237,238.4131,238.5376,7013.0
2022-04-01 13:20:00,249.11,249.28,248.92,249.18,9189.0,238.4706,238.6333,238.2887,238.5376,9189.0
2022-04-01 13:30:00,249.15,249.74,249.15,249.7,7583.0,238.5089,239.0737,238.5089,239.0354,7583.0
2022-04-01 13:40:00,249.71,249.89,249.61,249.61,6219.0,239.0449,239.2172,238.9492,238.9492,6219.0
2022-04-01 13:50:00,249.68,249.78,249.53,249.75,4479.0,239.0162,239.1119,238.8726,239.0832,4479.0
2022-04-01 14:00:00,249.79,250.35,249.73,250.16,6334.0,239.1215,239.6576,239.0641,239.4757,6334.0
2022-04-01 14:10:00,250.1,250.38,249.97,250.22,18998.0,239.4183,239.6863,239.2938,239.5332,18998.0
2022-04-01 14:20:00,250.24,250.54,250.17,250.54,20778.0,239.5523,239.8395,239.4853,239.8395,20778.0
2022-04-01 14:30:00,250.64,250.84,250.54,250.57,11563.0,239.9352,240.1267,239.8395,239.8682,11563.0
2022-04-01 14:40:00,250.69,250.85,250.62,250.68,24881.0,239.9831,240.1362,239.9161,239.9735,24881.0
2022-04-01 14:50:00,250.68,250.68,250.37,250.38,8272.0,239.9735,239.9735,239.6767,239.6863,8272.0
2022-04-01 15:00:00,250.41,250.76,250.41,250.45,73370.0,239.715,240.0501,239.715,239.7533,73370.0
2022-04-01 15:10:00,250.47,250.53,249.96,249.96,8920.0,239.7725,239.8299,239.2843,239.2843,8920.0
2022-04-01 15:20:00,249.85,250.03,249.75,250.03,9305.0,239.179,239.3513,239.0832,239.3513,9305.0
2022-04-01 15:30:00,249.97,250.03,249.6,249.77,8470.0,239.2938,239.3513,238.9396,239.1024,8470.0
2022-04-01 15:40:00,249.82,250.01,249.61,249.98,13730.0,239.1502,239.3321,238.9492,239.3034,13730.0
2022-04-01 15:50:00,250.08,251.18,250.08,251.01,69919.0,239.3991,240.4521,239.3991,240.2894,69919.0
2022-04-04 09:30:00,251.22,251.22,250.84,250.95,51192.0,240.4904,240.4904,240.1267,240.232,51192.0
2022-04-04 09:40:00,251.08,251.46,251.08,251.12,22637.0,240.3564,240.7202,240.3564,240.3947,22637.0
2022-04-04 09:50:00,251.56,252.1,251.54,251.9,226396.0,240.8159,241.3329,240.7968,241.1414,226396.0
2022-04-04 10:00:00,251.92,252.05,251.92,252.0,1397.0,241.1605,241.285,241.1605,241.2371,1397.0
2022-04-04 10:10:00,251.95,252.06,251.43,251.69,6697.0,241.1893,241.2946,240.6915,240.9404,6697.0
2022-04-04 10:20:00,251.77,252.1,251.76,251.98,4077.0,241.017,241.3329,241.0074,241.218,4077.0
2022-04-04 10:30:00,252.11,252.16,252.01,252.06,17907.0,241.3424,241.3903,241.2467,241.2946,17907.0
2022-04-04 10:40:00,252.0,252.07,251.77,252.07,1666.0,241.2371,241.3041,241.017,241.3041,1666.0
2022-04-04 10:50:00,252.05,252.09,251.87,251.96,5164.0,241.285,241.3233,241.1127,241.1988,5164.0
2022-04-04 11:00:00,251.95,252.35,251.95,252.34,3553.0,241.1893,241.5722,241.1893,241.5626,3553.0
2022-04-04 11:10:00,252.19,252.26,252.14,252.21,42384.0,241.419,241.486,241.3711,241.4382,42384.0
2022-04-04 11:20:00,252.16,252.38,252.16,252.35,17971.0,241.3903,241.6009,241.3903,241.5722,17971.0
2022-04-04 11:30:00,252.39,252.5,252.21,252.37,74993.0,241.6105,241.7158,241.4382,241.5913,74993.0
2022-04-04 11:40:00,252.35,252.56,252.32,252.53,43439.0,241.5722,241.7732,241.5435,241.7445,43439.0
2022-04-04 11:50:00,252.54,252.63,252.52,252.58,14858.0,241.7541,241.8402,241.7349,241.7924,14858.0
2022-04-04 12:00:00,252.55,252.59,252.49,252.54,12341.0,241.7636,241.8019,241.7062,241.7541,12341.0
2022-04-04 12:10:00,252.53,252.61,252.5,252.57,2815.0,241.7445,241.8211,241.7158,241.7828,2815.0
2022-04-04 12:20:00,252.58,252.6,252.58,252.59,1106.0,241.7924,241.8115,241.7924,241.8019,1106.0
2022-04-04 12:30:00,252.64,252.64,252.32,252.32,8736.0,241.8498,241.8498,241.5435,241.5435,8736.0
2022-04-04 12:40:00,252.32,252.32,252.23,252.25,3721.0,241.5435,241.5435,241.4573,241.4765,3721.0
2022-04-04 12:50:00,252.35,252.39,252.25,252.25,3355.0,241.5722,241.6105,241.4765,241.4765,3355.0
2022-04-04 13:00:00,252.21,252.28,252.13,252.27,4159.0,241.4382,241.5052,241.3616,241.4956,4159.0
2022-04-04 13:10:00,252.24,252.27,252.16,252.27,13559.0,241.4669,241.4956,241.3903,241.4956,13559.0
2022-04-04 13:20:00,252.39,252.4,252.28,252.4,9179.0,241.6105,241.62,241.5052,241.62,9179.0
2022-04-04 13:30:00,252.39,252.46,252.33,252.33,3355.0,241.6105,241.6775,241.553,241.553,3355.0
2022-04-04 13:40:00,252.33,252.49,252.33,252.44,18721.0,241.553,241.7062,241.553,241.6583,18721.0
2022-04-04 13:50:00,252.43,252.7,252.43,252.7,10551.0,241.6488,241.9072,241.6488,241.9072,10551.0
2022-04-04 14:00:00,252.64,252.69,252.32,252.32,8604.0,241.8498,241.8977,241.5435,241.5435,8604.0
2022-04-04 14:10:00,252.25,252.53,252.24,252.52,13047.0,241.4765,241.7445,241.4669,241.7349,13047.0
2022-04-04 14:20:00,252.52,252.75,252.52,252.74,4983.0,241.7349,241.9551,241.7349,241.9455,4983.0
2022-04-04 14:30:00,252.7,252.85,252.63,252.82,7804.0,241.9072,242.0508,241.8402,242.0221,7804.0
2022-04-04 14:40:00,252.78,253.0,252.74,252.87,43160.0,241.9838,242.1944,241.9455,242.07,43160.0
2022-04-04 14:50:00,252.8,252.96,252.8,252.89,6508.0,242.003,242.1561,242.003,242.0891,6508.0
2022-04-04 15:00:00,252.83,252.96,252.73,252.89,15413.0,242.0317,242.1561,241.9359,242.0891,15413.0
2022-04-04 15:10:00,252.93,252.97,252.79,252.82,4045.0,242.1274,242.1657,241.9934,242.0221,4045.0
2022-04-04 15:20:00,252.94,253.0,252.85,252.87,9734.0,242.137,242.1944,242.0508,242.07,9734.0
2022-04-04 15:30:00,252.87,252.97,252.82,252.94,7197.0,242.07,242.1657,242.0221,242.137,7197.0
2022-04-04 15:40:00,252.96,253.04,252.65,252.89,17031.0,242.1561,242.2327,241.8594,242.0891,17031.0
2022-04-04 15:50:00,252.9,253.24,252.81,253.12,41994.0,242.0987,242.4242,242.0125,242.3093,41994.0
2022-04-05 09:30:00,252.31,253.27,252.31,253.25,134591.0,241.5339,242.4529,241.5339,242.4337,134591.0
2022-04-05 09:40:00,253.3,253.36,253.02,253.05,6109.0,242.4816,242.539,242.2136,242.2423,6109.0
2022-04-05 09:50:00,253.08,253.18,252.87,253.18,218200.0,242.271,242.3667,242.07,242.3667,218200.0
2022-04-05 10:00:00,253.17,253.65,251.89,251.89,25126.0,242.3572,242.8167,241.1318,241.1318,25126.0
2022-04-05 10:10:00,251.9,251.99,251.55,251.55,5884.0,241.1414,241.2276,240.8063,240.8063,5884.0
2022-04-05 10:20:00,251.47,251.71,251.35,251.56,8864.0,240.7298,240.9595,240.6149,240.8159,8864.0
2022-04-05 10:30:00,251.62,251.79,251.48,251.52,6382.0,240.8734,241.0361,240.7393,240.7776,6382.0
2022-04-05 10:40:00,251.42,251.76,251.41,251.76,2270.0,240.6819,241.0074,240.6723,241.0074,2270.0
2022-04-05 10:50:00,251.87,252.19,251.78,251.99,21039.0,241.1127,241.419,241.0265,241.2276,21039.0
2022-04-05 11:00:00,252.0,252.05,251.8,251.88,4417.0,241.2371,241.285,241.0457,241.1223,4417.0
2022-04-05 11:10:00,251.86,251.89,251.57,251.58,5603.0,241.1031,241.1318,240.8255,240.8351,5603.0
2022-04-05 11:20:00,251.65,251.73,251.52,251.67,4014.0,240.9021,240.9787,240.7776,240.9212,4014.0
2022-04-05 11:30:00,251.75,251.88,251.28,251.28,1551.0,240.9978,241.1223,240.5479,240.5479,1551.0
2022-04-05 11:40:00,251.34,251.52,251.25,251.34,5685.0,240.6053,240.7776,240.5192,240.6053,5685.0
2022-04-05 11:50:00,251.38,251.42,251.11,251.12,2252.0,240.6436,240.6819,240.3851,240.3947,2252.0
2022-04-05 12:00:00,251.07,251.28,250.92,251.19,8190.0,240.3468,240.5479,240.2033,240.4617,8190.0
2022-04-05 12:10:00,251.18,251.26,250.84,250.88,5865.0,240.4521,240.5287,240.1267,240.165,5865.0
2022-04-05 12:20:00,250.83,250.87,250.63,250.63,2682.0,240.1171,240.1554,239.9256,239.9256,2682.0
2022-04-05 12:30:00,250.6,250.8,250.59,250.8,1373.0,239.8969,240.0884,239.8873,240.0884,1373.0
2022-04-05 12:40:00,250.78,250.84,250.61,250.77,1565.0,240.0692,240.1267,239.9065,240.0597,1565.0
2022-04-05 12:50:00,250.92,251.16,250.91,251.06,37415.0,240.2033,240.433,240.1937,240.3373,37415.0
2022-04-05 13:00:00,251.01,251.51,250.98,251.51,19189.0,240.2894,240.7681,240.2607,240.7681,19189.0
2022-04-05 13:10:00,251.51,251.72,251.5,251.66,13458.0,240.7681,240.9691,240.7585,240.9116,13458.0
2022-04-05 13:20:00,251.73,251.73,251.45,251.45,1416.0,240.9787,240.9787,240.7106,240.7106,1416.0
2022-04-05 13:30:00,251.42,251.42,251.14,251.2,5257.0,240.6819,240.6819,240.4139,240.4713,5257.0
2022-04-05 13:40:00,251.15,251.15,250.75,250.75,7659.0,240.4234,240.4234,240.0405,240.0405,7659.0
2022-04-05 13:50:00,250.75,250.84,250.52,250.74,9487.0,240.0405,240.1267,239.8203,240.0309,9487.0
2022-04-05 14:00:00,250.79,250.79,250.57,250.6,5256.0,240.0788,240.0788,239.8682,239.8969,5256.0
2022-04-05 14:10:00,250.6,250.93,250.57,250.91,7082.0,239.8969,240.2128,239.8682,240.1937,7082.0
2022-04-05 14:20:00,251.01,251.06,250.77,250.77,8907.0,240.2894,240.3373,240.0597,240.0597,8907.0
2022-04-05 14:30:00,250.71,250.87,250.56,250.6,4184.0,240.0022,240.1554,239.8586,239.8969,4184.0
2022-04-05 14:40:00,250.76,250.96,250.71,250.79,5452.0,240.0501,240.2415,240.0022,240.0788,5452.0
2022-04-05 14:50:00,250.89,250.9,250.49,250.53,5514.0,240.1745,240.1841,239.7916,239.8299,5514.0
2022-04-05 15:00:00,250.61,250.71,250.15,250.2,17830.0,239.9065,240.0022,239.4661,239.514,17830.0
2022-04-05 15:10:00,250.2,250.21,249.86,249.88,12636.0,239.514,239.5236,239.1885,239.2077,12636.0
2022-04-05 15:20:00,249.82,250.16,249.81,249.99,6751.0,239.1502,239.4757,239.1407,239.313,6751.0
2022-04-05 15:30:00,249.84,249.84,249.47,249.52,11905.0,239.1694,239.1694,238.8152,238.863,11905.0
2022-04-05 15:40:00,249.58,249.66,249.16,249.18,18549.0,238.9205,238.9971,238.5184,238.5376,18549.0
2022-04-05 15:50:00,249.19,249.87,249.19,249.68,58308.0,238.5471,239.1981,238.5471,239.0162,58308.0
2022-04-06 09:30:00,247.31,247.57,246.82,246.95,8670.0,236.7474,236.9963,236.2784,236.4028,8670.0
2022-04-06 09:40:00,246.99,247.01,246.48,246.53,21318.0,236.4411,236.4602,235.9529,236.0008,21318.0
2022-04-06 09:50:00,246.56,246.68,246.42,246.46,8654.0,236.0295,236.1443,235.8954,235.9337,8654.0
2022-04-06 10:00:00,246.46,246.47,245.9,245.94,17991.0,235.9337,235.9433,235.3977,235.4359,17991.0
2022-04-06 10:10:00,245.92,246.49,245.92,246.44,13220.0,235.4168,235.9625,235.4168,235.9146,13220.0
2022-04-06 10:20:00,246.37,246.54,246.14,246.14,4029.0,235.8476,236.0103,235.6274,235.6274,4029.0
2022-04-06 10:30:00,246.11,246.34,245.98,246.34,3396.0,235.5987,235.8189,235.4742,235.8189,3396.0
2022-04-06 10:40:00,246.28,246.6,246.22,246.47,4360.0,235.7614,236.0678,235.704,235.9433,4360.0
2022-04-06 10:50:00,246.61,246.61,246.2,246.21,10591.0,236.0773,236.0773,235.6848,235.6944,10591.0
2022-04-06 11:00:00,246.17,246.42,246.11,246.15,7993.0,235.6561,235.8954,235.5987,235.637,7993.0
2022-04-06 11:10:00,246.09,246.23,245.99,246.06,60009.0,235.5795,235.7136,235.4838,235.5508,60009.0
2022-04-06 11:20:00,246.04,246.55,246.03,246.34,8902.0,235.5317,236.0199,235.5221,235.8189,8902.0
2022-04-06 11:30:00,246.38,246.42,246.11,246.18,15279.0,235.8572,235.8954,235.5987,235.6657,15279.0
2022-04-06 11:40:00,246.22,246.82,246.19,246.71,12861.0,235.704,236.2784,235.6753,236.1731,12861.0
2022-04-06 11:50:00,246.72,246.95,246.57,246.65,20044.0,236.1826,236.4028,236.039,236.1156,20044.0
2022-04-06 12:00:00,246.63,246.73,246.5,246.52,29581.0,236.0965,236.1922,235.972,235.9912,29581.0
2022-04-06 12:10:00,246.51,246.59,246.08,246.13,32154.0,235.9816,236.0582,235.57,235.6178,32154.0
2022-04-06 12:20:00,246.09,246.16,245.9,246.06,10793.0,235.5795,235.6466,235.3977,235.5508,10793.0
2022-04-06 12:30:00,246.06,246.26,245.99,246.11,3569.0,235.5508,235.7423,235.4838,235.5987,3569.0
2022-04-06 12:40:00,246.11,246.25,246.0,246.21,4840.0,235.5987,235.7327,235.4934,235.6944,4840.0
2022-04-06 12:50:00,246.08,246.31,246.05,246.24,6114.0,235.57,235.7901,235.5413,235.7231,6114.0
2022-04-06 13:00:00,246.23,246.29,246.11,246.13,8426.0,235.7136,235.771,235.5987,235.6178,8426.0
2022-04-06 13:10:00,246.2,246.38,246.13,246.35,4664.0,235.6848,235.8572,235.6178,235.8284,4664.0
2022-04-06 13:20:00,246.32,246.65,246.32,246.57,6501.0,235.7997,236.1156,235.7997,236.039,6501.0
2022-04-06 13:30:00,246.6,246.87,246.52,246.87,14503.0,236.0678,236.3262,235.9912,236.3262,14503.0
2022-04-06 13:40:00,246.86,247.2,246.86,247.1,6255.0,236.3167,236.6421,236.3167,236.5464,6255.0
2022-04-06 13:50:00,247.15,247.21,246.81,246.82,13866.0,236.5943,236.6517,236.2688,236.2784,13866.0
2022-04-06 14:00:00,246.69,247.91,246.15,246.15,11816.0,236.1539,237.3218,235.637,235.637,11816.0
2022-04-06 14:10:00,246.27,246.27,245.37,245.41,8571.0,235.7519,235.7519,234.8903,234.9286,8571.0
2022-04-06 14:20:00,245.54,246.19,245.5,245.91,15171.0,235.053,235.6753,235.0147,235.4072,15171.0
2022-04-06 14:30:00,245.99,247.25,245.85,246.76,26891.0,235.4838,236.69,235.3498,236.2209,26891.0
2022-04-06 14:40:00,246.68,247.2,246.54,246.71,15278.0,236.1443,236.6421,236.0103,236.1731,15278.0
2022-04-06 14:50:00,246.8,247.79,246.8,247.79,9467.0,236.2592,237.2069,236.2592,237.2069,9467.0
2022-04-06 15:00:00,247.94,248.32,247.42,247.64,100622.0,237.3505,237.7143,236.8527,237.0633,100622.0
2022-04-06 15:10:00,247.65,247.94,247.34,247.4,21574.0,237.0729,237.3505,236.7762,236.8336,21574.0
2022-04-06 15:20:00,247.3,247.3,246.51,246.56,32076.0,236.7379,236.7379,235.9816,236.0295,32076.0
2022-04-06 15:30:00,246.53,247.13,246.34,247.02,23066.0,236.0008,236.5751,235.8189,236.4698,23066.0
2022-04-06 15:40:00,247.07,247.76,246.83,247.58,19695.0,236.5177,237.1782,236.2879,237.0059,19695.0
2022-04-06 15:50:00,247.76,247.83,246.93,247.04,52891.0,237.1782,237.2452,236.3837,236.489,52891.0
2022-04-07 09:30:00,246.7,247.44,246.49,247.32,9964.0,236.1635,236.8719,235.9625,236.757,9964.0
2022-04-07 09:40:00,247.37,247.59,246.59,246.59,12035.0,236.8049,237.0155,236.0582,236.0582,12035.0
2022-04-07 09:50:00,246.57,247.27,246.57,247.27,4534.0,236.039,236.7091,236.039,236.7091,4534.0
2022-04-07 10:00:00,247.22,247.4,246.6,246.6,1800.0,236.6613,236.8336,236.0678,236.0678,1800.0
2022-04-07 10:10:00,246.7,246.94,246.61,246.76,4073.0,236.1635,236.3932,236.0773,236.2209,4073.0
2022-04-07 10:20:00,246.51,246.76,246.39,246.47,10752.0,235.9816,236.2209,235.8667,235.9433,10752.0
2022-04-07 10:30:00,246.57,246.98,246.41,246.41,7553.0,236.039,236.4315,235.8859,235.8859,7553.0
2022-04-07 10:40:00,246.4,246.41,245.72,245.83,3970.0,235.8763,235.8859,235.2253,235.3306,3970.0
2022-04-07 10:50:00,246.03,246.29,246.03,246.09,3871.0,235.5221,235.771,235.5221,235.5795,3871.0
2022-04-07 11:00:00,246.37,246.56,246.07,246.07,2124.0,235.8476,236.0295,235.5604,235.5604,2124.0
2022-04-07 11:10:00,246.08,246.11,245.91,245.93,3365.0,235.57,235.5987,235.4072,235.4264,3365.0
2022-04-07 11:20:00,245.89,246.13,245.54,245.69,5049.0,235.3881,235.6178,235.053,235.1966,5049.0
2022-04-07 11:30:00,245.72,245.83,245.44,245.83,9218.0,235.2253,235.3306,234.9573,235.3306,9218.0
2022-04-07 11:40:00,245.76,245.9,245.62,245.63,3708.0,235.2636,235.3977,235.1296,235.1392,3708.0
2022-04-07 11:50:00,245.63,245.63,245.32,245.45,2074.0,235.1392,235.1392,234.8424,234.9669,2074.0
2022-04-07 12:00:00,245.54,245.71,245.5,245.71,4395.0,235.053,235.2158,235.0147,235.2158,4395.0
2022-04-07 12:10:00,245.84,245.95,245.68,245.68,1350.0,235.3402,235.4455,235.1871,235.1871,1350.0
2022-04-07 12:20:00,245.78,245.79,245.43,245.55,3511.0,235.2828,235.2924,234.9477,235.0626,3511.0
2022-04-07 12:30:00,245.46,245.63,245.42,245.42,6799.0,234.9764,235.1392,234.9382,234.9382,6799.0
2022-04-07 12:40:00,245.41,245.5,245.34,245.34,47775.0,234.9286,235.0147,234.8616,234.8616,47775.0
2022-04-07 12:50:00,245.13,245.35,245.13,245.31,1376.0,234.6605,234.8711,234.6605,234.8329,1376.0
2022-04-07 13:00:00,245.86,245.93,245.72,245.93,2553.0,235.3594,235.4264,235.2253,235.4264,2553.0
2022-04-07 13:10:00,246.13,246.59,246.13,246.59,5905.0,235.6178,236.0582,235.6178,236.0582,5905.0
2022-04-07 13:20:00,246.67,246.84,246.57,246.78,1526.0,236.1348,236.2975,236.039,236.2401,1526.0
2022-04-07 13:30:00,246.86,246.92,246.67,246.68,5428.0,236.3167,236.3741,236.1348,236.1443,5428.0
2022-04-07 13:40:00,246.58,246.81,246.52,246.52,2377.0,236.0486,236.2688,235.9912,235.9912,2377.0
2022-04-07 13:50:00,246.48,247.42,246.42,247.36,9537.0,235.9529,236.8527,235.8954,236.7953,9537.0
2022-04-07 14:00:00,247.38,247.56,247.21,247.41,5143.0,236.8144,236.9868,236.6517,236.8432,5143.0
2022-04-07 14:10:00,247.36,247.38,247.02,247.02,2045.0,236.7953,236.8144,236.4698,236.4698,2045.0
2022-04-07 14:20:00,247.17,247.64,247.14,247.64,500.0,236.6134,237.0633,236.5847,237.0633,500.0
2022-04-07 14:30:00,247.29,247.29,247.09,247.28,2999.0,236.7283,236.7283,236.5368,236.7187,2999.0
2022-04-07 14:40:00,247.24,247.75,247.15,247.75,8182.0,236.6804,237.1686,236.5943,237.1686,8182.0
2022-04-07 14:50:00,247.77,248.48,247.7,248.48,42045.0,237.1878,237.8675,237.1208,237.8675,42045.0
2022-04-07 15:00:00,248.26,248.84,248.26,248.81,64421.0,237.6569,238.2121,237.6569,238.1834,64421.0
2022-04-07 15:10:00,248.79,249.04,248.7,248.72,9492.0,238.1642,238.4035,238.0781,238.0972,9492.0
2022-04-07 15:20:00,248.64,248.65,248.32,248.38,18203.0,238.0206,238.0302,237.7143,237.7717,18203.0
2022-04-07 15:30:00,248.49,248.85,248.49,248.85,13733.0,237.877,238.2217,237.877,238.2217,13733.0
2022-04-07 15:40:00,248.87,249.15,248.57,248.69,31187.0,238.2408,238.5089,237.9536,238.0685,31187.0
2022-04-07 15:50:00,248.62,248.74,247.88,248.02,30260.0,238.0015,238.1164,237.2931,237.4271,30260.0
2022-04-08 09:30:00,247.54,247.72,247.07,247.15,23000.0,236.9676,237.1399,236.5177,236.5943,23000.0
2022-04-08 09:40:00,247.16,247.16,246.82,246.93,7115.0,236.6038,236.6038,236.2784,236.3837,7115.0
2022-04-08 09:50:00,246.88,246.92,246.49,246.53,3725.0,236.3358,236.3741,235.9625,236.0008,3725.0
2022-04-08 10:00:00,246.54,246.97,246.54,246.97,2119.0,236.0103,236.422,236.0103,236.422,2119.0
2022-04-08 10:10:00,247.09,247.11,246.72,246.85,5512.0,236.5368,236.556,236.1826,236.3071,5512.0
2022-04-08 10:20:00,246.92,247.24,246.92,247.24,2158.0,236.3741,236.6804,236.3741,236.6804,2158.0
2022-04-08 10:30:00,247.43,247.7,247.43,247.6,22505.0,236.8623,237.1208,236.8623,237.0251,22505.0
2022-04-08 10:40:00,247.62,247.69,247.3,247.3,13100.0,237.0442,237.1112,236.7379,236.7379,13100.0
2022-04-08 10:50:00,247.43,248.68,247.43,248.68,21444.0,236.8623,238.0589,236.8623,238.0589,21444.0
2022-04-08 11:00:00,248.54,248.9,248.53,248.65,4429.0,237.9249,238.2695,237.9153,238.0302,4429.0
2022-04-08 11:10:00,248.58,248.82,248.42,248.62,51776.0,237.9632,238.1929,237.81,238.0015,51776.0
2022-04-08 11:20:00,248.43,248.43,248.18,248.37,57870.0,237.8196,237.8196,237.5803,237.7622,57870.0
2022-04-08 11:30:00,248.41,248.65,248.13,248.26,7339.0,237.8005,238.0302,237.5324,237.6569,7339.0
2022-04-08 11:40:00,248.42,248.58,248.22,248.38,21800.0,237.81,237.9632,237.6186,237.7717,21800.0
2022-04-08 11:50:00,248.35,248.61,248.3,248.51,562602.0,237.743,237.9919,237.6952,237.8962,562602.0
2022-04-08 12:00:00,248.54,248.64,248.38,248.49,14888.0,237.9249,238.0206,237.7717,237.877,14888.0
2022-04-08 12:10:00,248.49,248.7,248.27,248.7,10431.0,237.877,238.0781,237.6664,238.0781,10431.0
2022-04-08 12:20:00,248.67,249.05,248.67,249.02,126575.0,238.0494,238.4131,238.0494,238.3844,126575.0
2022-04-08 12:30:00,248.97,248.97,248.53,248.77,128434.0,238.3365,238.3365,237.9153,238.1451,128434.0
2022-04-08 12:40:00,248.74,248.88,248.46,248.48,140470.0,238.1164,238.2504,237.8483,237.8675,140470.0
2022-04-08 12:50:00,248.51,248.83,248.49,248.83,6378.0,237.8962,238.2025,237.877,238.2025,6378.0
2022-04-08 13:00:00,248.76,248.76,248.58,248.66,1886.0,238.1355,238.1355,237.9632,238.0398,1886.0
2022-04-08 13:10:00,248.67,248.67,248.29,248.29,14434.0,238.0494,238.0494,237.6856,237.6856,14434.0
2022-04-08 13:20:00,248.47,248.47,248.27,248.33,4235.0,237.8579,237.8579,237.6664,237.7239,4235.0
2022-04-08 13:30:00,248.26,248.26,248.11,248.14,3880.0,237.6569,237.6569,237.5133,237.542,3880.0
2022-04-08 13:40:00,248.11,248.21,247.98,248.02,2148.0,237.5133,237.609,237.3888,237.4271,2148.0
2022-04-08 13:50:00,248.04,248.14,248.0,248.07,4447.0,237.4463,237.542,237.408,237.475,4447.0
2022-04-08 14:00:00,248.0,248.19,247.9,248.12,2821.0,237.408,237.5899,237.3122,237.5228,2821.0
2022-04-08 14:10:00,248.14,248.28,248.08,248.11,3289.0,237.542,237.676,237.4846,237.5133,3289.0
2022-04-08 14:20:00,248.14,248.34,247.5,247.63,4076.0,237.542,237.7334,236.9293,237.0538,4076.0
2022-04-08 14:30:00,247.56,247.6,247.43,247.54,18630.0,236.9868,237.0251,236.8623,236.9676,18630.0
2022-04-08 14:40:00,247.72,247.81,247.52,247.79,3952.0,237.1399,237.2261,236.9485,237.2069,3952.0
2022-04-08 14:50:00,247.93,248.17,247.87,247.91,14842.0,237.341,237.5707,237.2835,237.3218,14842.0
2022-04-08 15:00:00,247.9,247.97,247.75,247.81,19875.0,237.3122,237.3792,237.1686,237.2261,19875.0
2022-04-08 15:10:00,247.79,248.36,247.72,248.07,20877.0,237.2069,237.7526,237.1399,237.475,20877.0
2022-04-08 15:20:00,247.94,248.11,247.87,248.05,15110.0,237.3505,237.5133,237.2835,237.4558,15110.0
2022-04-08 15:30:00,248.1,248.2,247.61,247.68,10730.0,237.5037,237.5994,237.0346,237.1016,10730.0
2022-04-08 15:40:00,247.64,248.02,247.46,247.49,33649.0,237.0633,237.4271,236.891,236.9197,33649.0
2022-04-08 15:50:00,247.38,247.6,246.87,247.33,96929.0,236.8144,237.0251,236.3262,236.7666,96929.0
2022-04-11 09:30:00,245.63,245.68,244.94,244.94,28801.0,235.1392,235.1871,234.4787,234.4787,28801.0
2022-04-11 09:40:00,244.86,245.7,244.76,245.57,13219.0,234.4021,235.2062,234.3063,235.0818,13219.0
2022-04-11 09:50:00,245.47,245.65,245.38,245.57,28825.0,234.986,235.1583,234.8999,235.0818,28825.0
2022-04-11 10:00:00,245.4,245.79,245.21,245.66,4650.0,234.919,235.2924,234.7371,235.1679,4650.0
2022-04-11 10:10:00,245.61,245.75,245.23,245.3,2295.0,235.12,235.2541,234.7563,234.8233,2295.0
2022-04-11 10:20:00,245.28,245.43,244.71,244.87,58787.0,234.8041,234.9477,234.2585,234.4116,58787.0
2022-04-11 10:30:00,244.86,244.99,244.63,244.64,15618.0,234.4021,234.5265,234.1819,234.1915,15618.0
2022-04-11 10:40:00,244.62,244.68,244.39,244.43,11734.0,234.1723,234.2298,233.9521,233.9904,11734.0
2022-04-11 10:50:00,244.4,244.75,244.4,244.59,2352.0,233.9617,234.2968,233.9617,234.1436,2352.0
2022-04-11 11:00:00,244.56,244.7,244.41,244.41,3721.0,234.1149,234.2489,233.9713,233.9713,3721.0
2022-04-11 11:10:00,244.49,244.52,244.28,244.34,5096.0,234.0479,234.0766,233.8468,233.9043,5096.0
2022-04-11 11:20:00,244.37,244.41,244.27,244.41,2940.0,233.933,233.9713,233.8373,233.9713,2940.0
2022-04-11 11:30:00,244.48,244.83,244.48,244.68,2072.0,234.0383,234.3734,234.0383,234.2298,2072.0
2022-04-11 11:40:00,244.65,244.89,244.6,244.61,56695.0,234.201,234.4308,234.1532,234.1628,56695.0
2022-04-11 11:50:00,244.66,244.75,244.52,244.57,37836.0,234.2106,234.2968,234.0766,234.1245,37836.0
2022-04-11 12:00:00,244.55,244.64,244.41,244.55,8245.0,234.1053,234.1915,233.9713,234.1053,8245.0
2022-04-11 12:10:00,244.48,244.54,244.39,244.52,6658.0,234.0383,234.0957,233.9521,234.0766,6658.0
2022-04-11 12:20:00,244.56,244.56,244.32,244.33,2663.0,234.1149,234.1149,233.8851,233.8947,2663.0
2022-04-11 12:30:00,244.31,244.4,244.27,244.4,2794.0,233.8756,233.9617,233.8373,233.9617,2794.0
2022-04-11 12:40:00,244.3,244.46,244.19,244.36,3651.0,233.866,234.0192,233.7607,233.9234,3651.0
2022-04-11 12:50:00,244.38,244.44,244.13,244.44,5581.0,233.9426,234.0,233.7033,234.0,5581.0
2022-04-11 13:00:00,244.57,244.78,244.57,244.68,11923.0,234.1245,234.3255,234.1245,234.2298,11923.0
2022-04-11 13:10:00,244.67,244.82,244.45,244.45,6937.0,234.2202,234.3638,234.0096,234.0096,6937.0
2022-04-11 13:20:00,244.41,244.46,244.27,244.34,2292.0,233.9713,234.0192,233.8373,233.9043,2292.0
2022-04-11 13:30:00,244.48,244.64,244.37,244.48,3929.0,234.0383,234.1915,233.933,234.0383,3929.0
2022-04-11 13:40:00,244.46,244.64,244.41,244.44,3887.0,234.0192,234.1915,233.9713,234.0,3887.0
2022-04-11 13:50:00,244.38,244.61,244.38,244.61,2322.0,233.9426,234.1628,233.9426,234.1628,2322.0
2022-04-11 14:00:00,244.49,244.81,244.35,244.76,15813.0,234.0479,234.3542,233.9139,234.3063,15813.0
2022-04-11 14:10:00,244.73,244.73,244.12,244.12,23377.0,234.2776,234.2776,233.6937,233.6937,23377.0
2022-04-11 14:20:00,244.15,244.32,244.15,244.29,9062.0,233.7224,233.8851,233.7224,233.8564,9062.0
2022-04-11 14:30:00,244.17,244.36,244.09,244.35,3413.0,233.7415,233.9234,233.665,233.9139,3413.0
2022-04-11 14:40:00,244.4,244.75,244.33,244.75,6466.0,233.9617,234.2968,233.8947,234.2968,6466.0
2022-04-11 14:50:00,244.7,244.88,244.64,244.76,2510.0,234.2489,234.4212,234.1915,234.3063,2510.0
2022-04-11 15:00:00,244.74,245.04,244.46,244.59,8048.0,234.2872,234.5744,234.0192,234.1436,8048.0
2022-04-11 15:10:00,244.68,244.72,244.27,244.34,5725.0,234.2298,234.2681,233.8373,233.9043,5725.0
2022-04-11 15:20:00,244.33,244.36,243.94,243.95,10111.0,233.8947,233.9234,233.5214,233.5309,10111.0
2022-04-11 15:30:00,243.96,243.98,243.55,243.6,74748.0,233.5405,233.5597,233.148,233.1959,74748.0
2022-04-11 15:40:00,243.69,243.82,243.38,243.44,13827.0,233.282,233.4065,232.9853,233.0427,13827.0
2022-04-11 15:50:00,243.42,243.66,243.07,243.4,68125.0,233.0236,233.2533,232.6885,233.0044,68125.0
2022-04-12 09:30:00,245.17,245.62,244.81,245.49,11144.0,234.6988,235.1296,234.3542,235.0052,11144.0
2022-04-12 09:40:00,245.41,246.02,245.4,246.0,15440.0,234.9286,235.5125,234.919,235.4934,15440.0
2022-04-12 09:50:00,246.03,246.65,246.03,246.49,9627.0,235.5221,236.1156,235.5221,235.9625,9627.0
2022-04-12 10:00:00,246.48,246.54,246.0,246.18,7025.0,235.9529,236.0103,235.4934,235.6657,7025.0
2022-04-12 10:10:00,246.33,246.36,245.99,245.99,5508.0,235.8093,235.838,235.4838,235.4838,5508.0
2022-04-12 10:20:00,246.05,246.14,245.59,245.59,2705.0,235.5413,235.6274,235.1009,235.1009,2705.0
2022-04-12 10:30:00,245.54,245.71,245.16,245.22,9515.0,235.053,235.2158,234.6893,234.7467,9515.0
2022-04-12 10:40:00,245.2,245.32,244.99,244.99,3061.0,234.7276,234.8424,234.5265,234.5265,3061.0
2022-04-12 10:50:00,244.94,245.15,244.84,245.04,5610.0,234.4787,234.6797,234.3829,234.5744,5610.0
2022-04-12 11:00:00,244.99,245.27,244.84,244.89,4067.0,234.5265,234.7946,234.3829,234.4308,4067.0
2022-04-12 11:10:00,244.9,245.34,244.89,245.28,5440.0,234.4404,234.8616,234.4308,234.8041,5440.0
2022-04-12 11:20:00,245.44,245.91,245.44,245.77,6644.0,234.9573,235.4072,234.9573,235.2732,6644.0
2022-04-12 11:30:00,245.92,246.06,245.68,245.77,5638.0,235.4168,235.5508,235.1871,235.2732,5638.0
2022-04-12 11:40:00,245.71,245.87,245.57,245.57,6505.0,235.2158,235.3689,235.0818,235.0818,6505.0
2022-04-12 11:50:00,245.52,245.82,245.52,245.53,7545.0,235.0339,235.3211,235.0339,235.0435,7545.0
2022-04-12 12:00:00,245.56,245.56,245.09,245.18,4908.0,235.0722,235.0722,234.6223,234.7084,4908.0
2022-04-12 12:10:00,245.08,245.53,244.97,245.3,8238.0,234.6127,235.0435,234.5074,234.8233,8238.0
2022-04-12 12:20:00,245.06,245.09,244.45,244.52,7201.0,234.5935,234.6223,234.0096,234.0766,7201.0
2022-04-12 12:30:00,244.52,244.69,244.46,244.59,2948.0,234.0766,234.2393,234.0192,234.1436,2948.0
2022-04-12 12:40:00,244.56,244.65,244.32,244.39,8223.0,234.1149,234.201,233.8851,233.9521,8223.0
2022-04-12 12:50:00,244.63,244.72,244.63,244.64,3412.0,234.1819,234.2681,234.1819,234.1915,3412.0
2022-04-12 13:00:00,244.66,244.66,244.23,244.27,3933.0,234.2106,234.2106,233.799,233.8373,3933.0
2022-04-12 13:10:00,244.38,244.79,244.36,244.56,9925.0,233.9426,234.3351,233.9234,234.1149,9925.0
2022-04-12 13:20:00,244.83,244.98,244.41,244.41,6538.0,234.3734,234.517,233.9713,233.9713,6538.0
2022-04-12 13:30:00,244.36,244.56,244.22,244.25,4517.0,233.9234,234.1149,233.7894,233.8181,4517.0
2022-04-12 13:40:00,244.23,244.24,243.62,243.73,9011.0,233.799,233.8086,233.215,233.3203,9011.0
2022-04-12 13:50:00,243.52,243.52,243.13,243.19,5292.0,233.1193,233.1193,232.746,232.8034,5292.0
2022-04-12 14:00:00,243.21,243.65,243.1,243.42,7427.0,232.8225,233.2438,232.7172,233.0236,7427.0
2022-04-12 14:10:00,243.36,243.36,242.76,242.76,1052.0,232.9661,232.9661,232.3918,232.3918,1052.0
2022-04-12 14:20:00,242.79,242.79,242.66,242.76,2632.0,232.4205,232.4205,232.296,232.3918,2632.0
2022-04-12 14:30:00,242.58,242.75,242.31,242.65,7306.0,232.2195,232.3822,231.961,232.2865,7306.0
2022-04-12 14:40:00,242.72,242.87,242.53,242.87,5602.0,232.3535,232.4971,232.1716,232.4971,5602.0
2022-04-12 14:50:00,242.89,242.89,242.62,242.85,31014.0,232.5162,232.5162,232.2577,232.4779,31014.0
2022-04-12 15:00:00,242.74,242.74,241.81,241.83,8052.0,232.3726,232.3726,231.4823,231.5015,8052.0
2022-04-12 15:10:00,241.86,241.98,241.72,241.97,8728.0,231.5302,231.6451,231.3962,231.6355,8728.0
2022-04-12 15:20:00,242.09,242.27,241.6,241.79,21254.0,231.7504,231.9227,231.2813,231.4632,21254.0
2022-04-12 15:30:00,241.77,242.41,241.62,242.33,13124.0,231.444,232.0567,231.3005,231.9801,13124.0
2022-04-12 15:40:00,242.45,242.75,242.03,242.47,53749.0,232.095,232.3822,231.6929,232.1142,53749.0
2022-04-12 15:50:00,242.4,242.71,242.23,242.49,53231.0,232.0471,232.3439,231.8844,232.1333,53231.0
2022-04-13 09:30:00,242.47,243.23,242.35,243.22,15549.0,232.1142,232.8417,231.9993,232.8321,15549.0
2022-04-13 09:40:00,242.99,243.67,242.99,243.56,28352.0,232.6119,233.2629,232.6119,233.1576,28352.0
2022-04-13 09:50:00,243.61,243.65,243.09,243.2,8998.0,233.2055,233.2438,232.7077,232.813,8998.0
2022-04-13 10:00:00,242.87,243.27,242.78,242.79,5652.0,232.4971,232.88,232.4109,232.4205,5652.0
2022-04-13 10:10:00,242.73,243.39,242.67,243.29,2356.0,232.363,232.9949,232.3056,232.8991,2356.0
2022-04-13 10:20:00,243.36,243.56,243.2,243.3,9561.0,232.9661,233.1576,232.813,232.9087,9561.0
2022-04-13 10:30:00,243.28,243.56,243.28,243.32,2010.0,232.8896,233.1576,232.8896,232.9278,2010.0
2022-04-13 10:40:00,243.02,243.61,243.02,243.37,2609.0,232.6407,233.2055,232.6407,232.9757,2609.0
2022-04-13 10:50:00,243.31,243.58,243.31,243.56,11548.0,232.9183,233.1767,232.9183,233.1576,11548.0
2022-04-13 11:00:00,243.55,244.17,243.55,243.96,8014.0,233.148,233.7415,233.148,233.5405,8014.0
2022-04-13 11:10:00,243.98,244.33,243.93,244.25,4748.0,233.5597,233.8947,233.5118,233.8181,4748.0
2022-04-13 11:20:00,244.28,244.63,244.24,244.52,3864.0,233.8468,234.1819,233.8086,234.0766,3864.0
2022-04-13 11:30:00,244.53,244.75,244.38,244.45,28255.0,234.0862,234.2968,233.9426,234.0096,28255.0
2022-04-13 11:40:00,244.47,244.57,244.34,244.38,7255.0,234.0287,234.1245,233.9043,233.9426,7255.0
2022-04-13 11:50:00,244.26,244.32,244.12,244.26,6770.0,233.8277,233.8851,233.6937,233.8277,6770.0
2022-04-13 12:00:00,244.26,244.39,244.14,244.39,2433.0,233.8277,233.9521,233.7128,233.9521,2433.0
2022-04-13 12:10:00,244.4,244.47,244.15,244.44,25726.0,233.9617,234.0287,233.7224,234.0,25726.0
2022-04-13 12:20:00,244.46,244.8,244.41,244.53,6706.0,234.0192,234.3446,233.9713,234.0862,6706.0
2022-04-13 12:30:00,244.54,244.83,244.54,244.82,3076.0,234.0957,234.3734,234.0957,234.3638,3076.0
2022-04-13 12:40:00,244.92,245.08,244.86,245.02,4580.0,234.4595,234.6127,234.4021,234.5552,4580.0
2022-04-13 12:50:00,245.04,245.04,244.84,244.86,10300.0,234.5744,234.5744,234.3829,234.4021,10300.0
2022-04-13 13:00:00,244.84,245.04,244.78,245.03,11854.0,234.3829,234.5744,234.3255,234.5648,11854.0
2022-04-13 13:10:00,245.13,245.21,245.04,245.04,3489.0,234.6605,234.7371,234.5744,234.5744,3489.0
2022-04-13 13:20:00,245.09,245.25,244.95,245.0,27234.0,234.6223,234.7754,234.4882,234.5361,27234.0
2022-04-13 13:30:00,245.0,245.03,244.59,244.67,25097.0,234.5361,234.5648,234.1436,234.2202,25097.0
2022-04-13 13:40:00,244.68,244.69,244.57,244.66,8630.0,234.2298,234.2393,234.1245,234.2106,8630.0
2022-04-13 13:50:00,244.67,244.7,244.51,244.68,6384.0,234.2202,234.2489,234.067,234.2298,6384.0
2022-04-13 14:00:00,244.75,245.07,244.67,245.07,6177.0,234.2968,234.6031,234.2202,234.6031,6177.0
2022-04-13 14:10:00,245.0,245.0,244.68,244.91,2925.0,234.5361,234.5361,234.2298,234.4499,2925.0
2022-04-13 14:20:00,244.97,245.06,244.78,244.88,6678.0,234.5074,234.5935,234.3255,234.4212,6678.0
2022-04-13 14:30:00,244.96,245.03,244.84,244.99,4327.0,234.4978,234.5648,234.3829,234.5265,4327.0
2022-04-13 14:40:00,244.98,245.24,244.98,245.24,5375.0,234.517,234.7658,234.517,234.7658,5375.0
2022-04-13 14:50:00,245.31,245.33,245.2,245.24,5463.0,234.8329,234.852,234.7276,234.7658,5463.0
2022-04-13 15:00:00,245.17,245.47,245.02,245.44,8828.0,234.6988,234.986,234.5552,234.9573,8828.0
2022-04-13 15:10:00,245.43,245.59,245.34,245.59,3342.0,234.9477,235.1009,234.8616,235.1009,3342.0
2022-04-13 15:20:00,245.53,245.64,245.52,245.56,4014.0,235.0435,235.1488,235.0339,235.0722,4014.0
2022-04-13 15:30:00,245.57,245.86,245.57,245.84,17671.0,235.0818,235.3594,235.0818,235.3402,17671.0
2022-04-13 15:40:00,245.84,245.93,245.68,245.87,49425.0,235.3402,235.4264,235.1871,235.3689,49425.0
2022-04-13 15:50:00,245.88,245.89,245.38,245.55,17219.0,235.3785,235.3881,234.8999,235.0626,17219.0
2022-04-14 09:30:00,245.65,246.29,245.65,245.73,21680.0,235.1583,235.771,235.1583,235.2349,21680.0
2022-04-14 09:40:00,245.82,245.82,244.9,244.94,15410.0,235.3211,235.3211,234.4404,234.4787,15410.0
2022-04-14 09:50:00,244.9,244.96,244.65,244.86,7270.0,234.4404,234.4978,234.201,234.4021,7270.0
2022-04-14 10:00:00,244.88,245.3,244.01,244.1,13285.0,234.4212,234.8233,233.5884,233.6745,13285.0
2022-04-14 10:10:00,244.13,244.51,244.04,244.43,6194.0,233.7033,234.067,233.6171,233.9904,6194.0
2022-04-14 10:20:00,244.25,244.64,244.21,244.42,4041.0,233.8181,234.1915,233.7798,233.9809,4041.0
2022-04-14 10:30:00,244.53,244.71,244.29,244.29,5050.0,234.0862,234.2585,233.8564,233.8564,5050.0
2022-04-14 10:40:00,244.32,244.76,244.19,244.38,10227.0,233.8851,234.3063,233.7607,233.9426,10227.0
2022-04-14 10:50:00,244.26,244.58,244.17,244.47,12162.0,233.8277,234.134,233.7415,234.0287,12162.0
2022-04-14 11:00:00,244.45,244.7,244.37,244.58,14604.0,234.0096,234.2489,233.933,234.134,14604.0
2022-04-14 11:10:00,244.56,244.7,244.35,244.4,7141.0,234.1149,234.2489,233.9139,233.9617,7141.0
2022-04-14 11:20:00,244.41,244.83,244.26,244.79,5789.0,233.9713,234.3734,233.8277,234.3351,5789.0
2022-04-14 11:30:00,244.83,244.83,244.39,244.39,4831.0,234.3734,234.3734,233.9521,233.9521,4831.0
2022-04-14 11:40:00,244.34,244.34,243.98,244.1,7430.0,233.9043,233.9043,233.5597,233.6745,7430.0
2022-04-14 11:50:00,244.1,244.12,243.98,244.06,7627.0,233.6745,233.6937,233.5597,233.6362,7627.0
2022-04-14 12:00:00,243.92,244.26,243.9,244.23,13211.0,233.5022,233.8277,233.4831,233.799,13211.0
2022-04-14 12:10:00,244.1,244.14,243.87,243.99,3811.0,233.6745,233.7128,233.4544,233.5692,3811.0
2022-04-14 12:20:00,243.96,243.96,243.63,243.68,10354.0,233.5405,233.5405,233.2246,233.2725,10354.0
2022-04-14 12:30:00,243.61,243.73,243.6,243.73,2656.0,233.2055,233.3203,233.1959,233.3203,2656.0
2022-04-14 12:40:00,243.6,243.6,243.36,243.38,4123.0,233.1959,233.1959,232.9661,232.9853,4123.0
2022-04-14 12:50:00,243.36,243.67,243.36,243.67,4965.0,232.9661,233.2629,232.9661,233.2629,4965.0
2022-04-14 13:00:00,243.63,243.75,243.52,243.52,1984.0,233.2246,233.3395,233.1193,233.1193,1984.0
2022-04-14 13:10:00,243.58,243.67,243.45,243.51,3800.0,233.1767,233.2629,233.0523,233.1097,3800.0
2022-04-14 13:20:00,243.5,243.6,243.48,243.58,5183.0,233.1002,233.1959,233.081,233.1767,5183.0
2022-04-14 13:30:00,243.64,243.87,243.64,243.83,5605.0,233.2342,233.4544,233.2342,233.4161,5605.0
2022-04-14 13:40:00,243.77,244.24,243.77,244.22,28511.0,233.3586,233.8086,233.3586,233.7894,28511.0
2022-04-14 13:50:00,244.19,244.37,244.08,244.37,7702.0,233.7607,233.933,233.6554,233.933,7702.0
2022-04-14 14:00:00,244.41,244.63,244.35,244.35,26410.0,233.9713,234.1819,233.9139,233.9139,26410.0
2022-04-14 14:10:00,244.41,244.48,244.21,244.21,2906.0,233.9713,234.0383,233.7798,233.7798,2906.0
2022-04-14 14:20:00,244.08,244.22,243.92,244.22,5344.0,233.6554,233.7894,233.5022,233.7894,5344.0
2022-04-14 14:30:00,244.2,244.25,243.86,243.87,5401.0,233.7703,233.8181,233.4448,233.4544,5401.0
2022-04-14 14:40:00,243.88,243.98,243.84,243.89,14120.0,233.4639,233.5597,233.4256,233.4735,14120.0
2022-04-14 14:50:00,243.92,243.93,243.29,243.34,3700.0,233.5022,233.5118,232.8991,232.947,3700.0
2022-04-14 15:00:00,243.22,243.45,243.06,243.06,25100.0,232.8321,233.0523,232.679,232.679,25100.0
2022-04-14 15:10:00,243.08,243.61,243.06,243.5,7418.0,232.6981,233.2055,232.679,233.1002,7418.0
2022-04-14 15:20:00,243.56,243.58,243.18,243.23,6902.0,233.1576,233.1767,232.7938,232.8417,6902.0
2022-04-14 15:30:00,243.22,243.22,242.89,242.89,14278.0,232.8321,232.8321,232.5162,232.5162,14278.0
2022-04-14 15:40:00,242.89,243.21,242.84,242.95,16435.0,232.5162,232.8225,232.4683,232.5737,16435.0
2022-04-14 15:50:00,242.93,242.93,242.38,242.49,34362.0,232.5545,232.5545,232.028,232.1333,34362.0
2022-04-18 09:30:00,241.82,243.03,241.41,242.92,23328.0,231.4919,232.6502,231.0994,232.5449,23328.0
2022-04-18 09:40:00,242.65,243.11,242.55,242.79,11799.0,232.2865,232.7268,232.1907,232.4205,11799.0
2022-04-18 09:50:00,242.81,242.86,242.05,242.15,21310.0,232.4396,232.4875,231.7121,231.8078,21310.0
2022-04-18 10:00:00,242.11,242.47,241.91,242.01,6005.0,231.7695,232.1142,231.5781,231.6738,6005.0
2022-04-18 10:10:00,242.04,242.64,242.02,242.58,3764.0,231.7025,232.2769,231.6834,232.2195,3764.0
2022-04-18 10:20:00,242.57,243.13,242.56,242.69,2969.0,232.2099,232.746,232.2003,232.3248,2969.0
2022-04-18 10:30:00,242.78,242.88,242.69,242.88,9511.0,232.4109,232.5066,232.3248,232.5066,9511.0
2022-04-18 10:40:00,243.01,243.07,242.82,242.9,3175.0,232.6311,232.6885,232.4492,232.5258,3175.0
2022-04-18 10:50:00,242.9,242.9,242.37,242.67,3663.0,232.5258,232.5258,232.0184,232.3056,3663.0
2022-04-18 11:00:00,242.64,242.84,242.6,242.63,14044.0,232.2769,232.4683,232.2386,232.2673,14044.0
2022-04-18 11:10:00,242.62,242.71,242.26,242.34,5080.0,232.2577,232.3439,231.9131,231.9897,5080.0
2022-04-18 11:20:00,242.25,242.29,241.82,241.94,8468.0,231.9035,231.9418,231.4919,231.6068,8468.0
2022-04-18 11:30:00,241.92,241.99,241.57,241.57,10681.0,231.5876,231.6547,231.2526,231.2526,10681.0
2022-04-18 11:40:00,241.57,241.68,241.4,241.41,4806.0,231.2526,231.3579,231.0899,231.0994,4806.0
2022-04-18 11:50:00,241.28,241.78,241.28,241.78,4071.0,230.975,231.4536,230.975,231.4536,4071.0
2022-04-18 12:00:00,241.75,241.78,241.52,241.52,6913.0,231.4249,231.4536,231.2047,231.2047,6913.0
2022-04-18 12:10:00,241.49,241.49,241.12,241.12,37728.0,231.176,231.176,230.8218,230.8218,37728.0
2022-04-18 12:20:00,241.15,241.24,241.04,241.12,7143.0,230.8505,230.9367,230.7452,230.8218,7143.0
2022-04-18 12:30:00,241.14,241.17,241.03,241.12,2325.0,230.841,230.8697,230.7357,230.8218,2325.0
2022-04-18 12:40:00,241.14,241.34,240.96,241.2,6202.0,230.841,231.0324,230.6686,230.8984,6202.0
2022-04-18 12:50:00,241.33,241.55,241.33,241.52,2491.0,231.0228,231.2334,231.0228,231.2047,2491.0
2022-04-18 13:00:00,241.49,241.78,241.41,241.77,2306.0,231.176,231.4536,231.0994,231.444,2306.0
2022-04-18 13:10:00,241.8,242.0,241.51,241.53,4032.0,231.4728,231.6642,231.1952,231.2143,4032.0
2022-04-18 13:20:00,241.48,241.88,241.47,241.87,2361.0,231.1664,231.5494,231.1569,231.5398,2361.0
2022-04-18 13:30:00,241.88,242.82,241.88,242.81,9092.0,231.5494,232.4492,231.5494,232.4396,9092.0
2022-04-18 13:40:00,242.85,242.96,242.74,242.96,5674.0,232.4779,232.5832,232.3726,232.5832,5674.0
2022-04-18 13:50:00,242.94,243.24,242.91,242.93,7737.0,232.5641,232.8513,232.5354,232.5545,7737.0
2022-04-18 14:00:00,242.97,243.1,242.79,242.85,7628.0,232.5928,232.7172,232.4205,232.4779,7628.0
2022-04-18 14:10:00,242.84,243.08,242.48,242.63,6681.0,232.4683,232.6981,232.1237,232.2673,6681.0
2022-04-18 14:20:00,242.69,243.26,242.59,242.83,10014.0,232.3248,232.8704,232.229,232.4588,10014.0
2022-04-18 14:30:00,242.88,243.14,242.86,242.93,10369.0,232.5066,232.7555,232.4875,232.5545,10369.0
2022-04-18 14:40:00,242.91,243.01,242.57,242.66,6996.0,232.5354,232.6311,232.2099,232.296,6996.0
2022-04-18 14:50:00,242.67,242.89,242.49,242.53,6471.0,232.3056,232.5162,232.1333,232.1716,6471.0
2022-04-18 15:00:00,242.53,242.58,242.28,242.28,13109.0,232.1716,232.2195,231.9323,231.9323,13109.0
2022-04-18 15:10:00,242.3,242.47,242.04,242.05,9277.0,231.9514,232.1142,231.7025,231.7121,9277.0
2022-04-18 15:20:00,242.07,242.16,241.79,241.84,5713.0,231.7312,231.8174,231.4632,231.5111,5713.0
2022-04-18 15:30:00,241.65,241.65,241.22,241.22,5286.0,231.3292,231.3292,230.9175,230.9175,5286.0
2022-04-18 15:40:00,241.25,241.5,241.07,241.07,14049.0,230.9463,231.1856,230.7739,230.7739,14049.0
2022-04-18 15:50:00,241.02,242.25,240.98,242.22,57698.0,230.7261,231.9035,230.6878,231.8748,57698.0
2022-04-19 09:30:00,242.08,242.84,242.08,242.34,16654.0,231.7408,232.4683,231.7408,231.9897,16654.0
2022-04-19 09:40:00,242.31,243.42,242.25,243.28,15513.0,231.961,233.0236,231.9035,232.8896,15513.0
2022-04-19 09:50:00,243.3,244.31,242.98,244.3,15290.0,232.9087,233.8756,232.6024,233.866,15290.0
2022-04-19 10:00:00,244.38,244.45,244.25,244.45,7698.0,233.9426,234.0096,233.8181,234.0096,7698.0
2022-04-19 10:10:00,244.57,244.94,244.49,244.75,2648.0,234.1245,234.4787,234.0479,234.2968,2648.0
2022-04-19 10:20:00,244.75,245.17,244.72,245.05,86597.0,234.2968,234.6988,234.2681,234.584,86597.0
2022-04-19 10:30:00,245.1,245.27,244.99,245.27,36974.0,234.6318,234.7946,234.5265,234.7946,36974.0
2022-04-19 10:40:00,245.34,245.72,245.34,245.6,81324.0,234.8616,235.2253,234.8616,235.1105,81324.0
2022-04-19 10:50:00,245.61,245.61,245.34,245.37,2149.0,235.12,235.12,234.8616,234.8903,2149.0
2022-04-19 11:00:00,245.21,245.59,245.2,245.5,1447.0,234.7371,235.1009,234.7276,235.0147,1447.0
2022-04-19 11:10:00,245.5,245.77,245.43,245.44,2500.0,235.0147,235.2732,234.9477,234.9573,2500.0
2022-04-19 11:20:00,245.38,245.75,245.38,245.75,2621.0,234.8999,235.2541,234.8999,235.2541,2621.0
2022-04-19 11:30:00,245.72,245.81,245.54,245.81,63991.0,235.2253,235.3115,235.053,235.3115,63991.0
2022-04-19 11:40:00,245.77,245.85,245.69,245.77,3474.0,235.2732,235.3498,235.1966,235.2732,3474.0
2022-04-19 11:50:00,245.86,246.03,245.84,245.84,4250.0,235.3594,235.5221,235.3402,235.3402,4250.0
2022-04-19 12:00:00,245.77,245.83,245.62,245.79,7575.0,235.2732,235.3306,235.1296,235.2924,7575.0
2022-04-19 12:10:00,245.85,245.88,245.71,245.79,25408.0,235.3498,235.3785,235.2158,235.2924,25408.0
2022-04-19 12:20:00,245.79,245.91,245.68,245.68,10424.0,235.2924,235.4072,235.1871,235.1871,10424.0
2022-04-19 12:30:00,245.74,245.8,245.44,245.45,143789.0,235.2445,235.3019,234.9573,234.9669,143789.0
2022-04-19 12:40:00,245.49,245.63,245.44,245.63,5461.0,235.0052,235.1392,234.9573,235.1392,5461.0
2022-04-19 12:50:00,245.6,245.75,245.6,245.64,7399.0,235.1105,235.2541,235.1105,235.1488,7399.0
2022-04-19 13:00:00,245.65,245.74,245.61,245.66,2309.0,235.1583,235.2445,235.12,235.1679,2309.0
2022-04-19 13:10:00,245.58,245.7,245.53,245.65,3628.0,235.0913,235.2062,235.0435,235.1583,3628.0
2022-04-19 13:20:00,245.63,245.71,245.23,245.23,7904.0,235.1392,235.2158,234.7563,234.7563,7904.0
2022-04-19 13:30:00,245.3,245.5,245.3,245.48,6807.0,234.8233,235.0147,234.8233,234.9956,6807.0
2022-04-19 13:40:00,245.5,245.53,245.29,245.53,5504.0,235.0147,235.0435,234.8137,235.0435,5504.0
2022-04-19 13:50:00,245.7,245.86,245.69,245.7,56448.0,235.2062,235.3594,235.1966,235.2062,56448.0
2022-04-19 14:00:00,245.67,245.75,245.48,245.48,8177.0,235.1775,235.2541,234.9956,234.9956,8177.0
2022-04-19 14:10:00,245.51,245.51,245.15,245.17,7796.0,235.0243,235.0243,234.6797,234.6988,7796.0
2022-04-19 14:20:00,245.11,245.36,245.11,245.35,8521.0,234.6414,234.8807,234.6414,234.8711,8521.0
2022-04-19 14:30:00,245.37,245.57,245.27,245.57,2970.0,234.8903,235.0818,234.7946,235.0818,2970.0
2022-04-19 14:40:00,245.56,245.65,245.56,245.62,4933.0,235.0722,235.1583,235.0722,235.1296,4933.0
2022-04-19 14:50:00,245.68,245.79,245.58,245.77,9824.0,235.1871,235.2924,235.0913,235.2732,9824.0
2022-04-19 15:00:00,245.74,245.94,245.67,245.94,4100.0,235.2445,235.4359,235.1775,235.4359,4100.0
2022-04-19 15:10:00,245.88,246.54,245.88,246.5,9363.0,235.3785,236.0103,235.3785,235.972,9363.0
2022-04-19 15:20:00,246.48,246.63,246.41,246.5,12520.0,235.9529,236.0965,235.8859,235.972,12520.0
2022-04-19 15:30:00,246.51,246.79,246.51,246.71,14501.0,235.9816,236.2496,235.9816,236.1731,14501.0
2022-04-19 15:40:00,246.66,246.66,246.13,246.32,20440.0,236.1252,236.1252,235.6178,235.7997,20440.0
2022-04-19 15:50:00,246.35,246.85,246.06,246.38,58923.0,235.8284,236.3071,235.5508,235.8572,58923.0
2022-04-20 09:30:00,247.24,247.82,247.24,247.48,21458.0,236.6804,237.2357,236.6804,236.9102,21458.0
2022-04-20 09:40:00,247.29,247.32,246.28,246.36,9710.0,236.7283,236.757,235.7614,235.838,9710.0
2022-04-20 09:50:00,246.32,246.54,245.98,246.29,3904.0,235.7997,236.0103,235.4742,235.771,3904.0
2022-04-20 10:00:00,246.43,246.47,246.07,246.13,2560.0,235.905,235.9433,235.5604,235.6178,2560.0
2022-04-20 10:10:00,246.29,246.65,246.21,246.49,38235.0,235.771,236.1156,235.6944,235.9625,38235.0
2022-04-20 10:20:00,246.59,246.85,246.43,246.73,28596.0,236.0582,236.3071,235.905,236.1922,28596.0
2022-04-20 10:30:00,246.79,247.24,246.51,247.15,7024.0,236.2496,236.6804,235.9816,236.5943,7024.0
2022-04-20 10:40:00,247.19,247.37,247.16,247.25,9528.0,236.6326,236.8049,236.6038,236.69,9528.0
2022-04-20 10:50:00,247.23,247.55,247.22,247.44,6482.0,236.6709,236.9772,236.6613,236.8719,6482.0
2022-04-20 11:00:00,247.45,247.45,246.89,246.89,29044.0,236.8815,236.8815,236.3454,236.3454,29044.0
2022-04-20 11:10:00,246.83,246.84,246.44,246.46,3880.0,236.2879,236.2975,235.9146,235.9337,3880.0
2022-04-20 11:20:00,246.42,246.7,246.41,246.66,3730.0,235.8954,236.1635,235.8859,236.1252,3730.0
2022-04-20 11:30:00,246.67,246.99,246.67,246.99,3899.0,236.1348,236.4411,236.1348,236.4411,3899.0
2022-04-20 11:40:00,246.91,247.19,246.85,246.85,68370.0,236.3645,236.6326,236.3071,236.3071,68370.0
2022-04-20 11:50:00,246.83,246.93,246.59,246.9,5230.0,236.2879,236.3837,236.0582,236.3549,5230.0
2022-04-20 12:00:00,246.91,247.08,246.56,246.58,9187.0,236.3645,236.5273,236.0295,236.0486,9187.0
2022-04-20 12:10:00,246.54,246.58,246.32,246.52,5700.0,236.0103,236.0486,235.7997,235.9912,5700.0
2022-04-20 12:20:00,246.43,246.47,246.22,246.36,6923.0,235.905,235.9433,235.704,235.838,6923.0
2022-04-20 12:30:00,246.35,246.99,246.35,246.83,16277.0,235.8284,236.4411,235.8284,236.2879,16277.0
2022-04-20 12:40:00,246.86,247.09,246.74,247.01,13794.0,236.3167,236.5368,236.2018,236.4602,13794.0
2022-04-20 12:50:00,247.05,247.25,246.98,247.04,13189.0,236.4985,236.69,236.4315,236.489,13189.0
2022-04-20 13:00:00,247.06,247.31,246.84,247.01,42477.0,236.5081,236.7474,236.2975,236.4602,42477.0
2022-04-20 13:10:00,246.96,247.42,246.96,247.04,36114.0,236.4124,236.8527,236.4124,236.489,36114.0
2022-04-20 13:20:00,247.04,247.12,246.95,247.0,9953.0,236.489,236.5656,236.4028,236.4507,9953.0
2022-04-20 13:30:00,247.01,247.16,246.91,247.1,8614.0,236.4602,236.6038,236.3645,236.5464,8614.0
2022-04-20 13:40:00,247.08,247.58,247.07,247.21,13560.0,236.5273,237.0059,236.5177,236.6517,13560.0
2022-04-20 13:50:00,247.18,247.24,247.01,247.19,5507.0,236.623,236.6804,236.4602,236.6326,5507.0
2022-04-20 14:00:00,247.21,247.32,247.1,247.18,10913.0,236.6517,236.757,236.5464,236.623,10913.0
2022-04-20 14:10:00,247.12,247.15,246.76,246.76,6009.0,236.5656,236.5943,236.2209,236.2209,6009.0
2022-04-20 14:20:00,246.61,246.73,246.54,246.54,9171.0,236.0773,236.1922,236.0103,236.0103,9171.0
2022-04-20 14:30:00,246.48,246.58,246.13,246.13,6807.0,235.9529,236.0486,235.6178,235.6178,6807.0
2022-04-20 14:40:00,246.18,246.32,246.08,246.25,3608.0,235.6657,235.7997,235.57,235.7327,3608.0
2022-04-20 14:50:00,246.22,246.22,245.55,245.77,14914.0,235.704,235.704,235.0626,235.2732,14914.0
2022-04-20 15:00:00,245.84,246.18,245.84,246.17,15962.0,235.3402,235.6657,235.3402,235.6561,15962.0
2022-04-20 15:10:00,246.19,246.55,246.05,246.48,15297.0,235.6753,236.0199,235.5413,235.9529,15297.0
2022-04-20 15:20:00,246.47,246.76,246.4,246.53,11501.0,235.9433,236.2209,235.8763,236.0008,11501.0
2022-04-20 15:30:00,246.6,246.64,246.2,246.48,9508.0,236.0678,236.1061,235.6848,235.9529,9508.0
2022-04-20 15:40:00,246.51,247.08,246.45,246.88,54604.0,235.9816,236.5273,235.9242,236.3358,54604.0
2022-04-20 15:50:00,246.9,246.97,246.0,246.09,186582.0,236.3549,236.422,235.4934,235.5795,186582.0
2022-04-21 09:30:00,247.99,248.95,247.99,248.53,17585.0,237.3984,238.3174,237.3984,237.9153,17585.0
2022-04-21 09:40:00,248.54,248.67,248.53,248.53,3384.0,237.9249,238.0494,237.9153,237.9153,3384.0
2022-04-21 09:50:00,248.76,248.99,248.63,248.68,6120.0,238.1355,238.3557,238.0111,238.0589,6120.0
2022-04-21 10:00:00,248.45,248.59,248.18,248.19,3760.0,237.8387,237.9728,237.5803,237.5899,3760.0
2022-04-21 10:10:00,248.09,248.12,247.94,247.94,1423.0,237.4941,237.5228,237.3505,237.3505,1423.0
2022-04-21 10:20:00,247.77,248.21,247.74,248.21,2926.0,237.1878,237.609,237.1591,237.609,2926.0
2022-04-21 10:30:00,248.23,248.37,247.93,247.93,3982.0,237.6281,237.7622,237.341,237.341,3982.0
2022-04-21 10:40:00,247.74,247.9,247.4,247.4,1530.0,237.1591,237.3122,236.8336,236.8336,1530.0
2022-04-21 10:50:00,247.34,247.4,247.09,247.33,11831.0,236.7762,236.8336,236.5368,236.7666,11831.0
2022-04-21 11:00:00,247.37,247.5,247.14,247.21,10457.0,236.8049,236.9293,236.5847,236.6517,10457.0
2022-04-21 11:10:00,247.27,247.51,247.01,247.26,7453.0,236.7091,236.9389,236.4602,236.6996,7453.0
2022-04-21 11:20:00,247.23,247.38,246.82,247.02,23705.0,236.6709,236.8144,236.2784,236.4698,23705.0
2022-04-21 11:30:00,246.96,247.0,246.56,246.57,19803.0,236.4124,236.4507,236.0295,236.039,19803.0
2022-04-21 11:40:00,246.55,246.56,246.2,246.34,31847.0,236.0199,236.0295,235.6848,235.8189,31847.0
2022-04-21 11:50:00,246.19,246.41,245.81,245.82,7003.0,235.6753,235.8859,235.3115,235.3211,7003.0
2022-04-21 12:00:00,245.85,246.0,245.52,245.52,7693.0,235.3498,235.4934,235.0339,235.0339,7693.0
2022-04-21 12:10:00,245.51,245.68,245.39,245.64,6984.0,235.0243,235.1871,234.9094,235.1488,6984.0
2022-04-21 12:20:00,245.64,245.71,245.21,245.31,5858.0,235.1488,235.2158,234.7371,234.8329,5858.0
2022-04-21 12:30:00,245.23,245.65,245.19,245.32,7159.0,234.7563,235.1583,234.718,234.8424,7159.0
2022-04-21 12:40:00,245.48,245.5,245.06,245.09,5810.0,234.9956,235.0147,234.5935,234.6223,5810.0
2022-04-21 12:50:00,244.93,244.93,244.7,244.84,2864.0,234.4691,234.4691,234.2489,234.3829,2864.0
2022-04-21 13:00:00,244.75,244.76,244.33,244.43,1333.0,234.2968,234.3063,233.8947,233.9904,1333.0
2022-04-21 13:10:00,244.42,244.58,244.04,244.04,5935.0,233.9809,234.134,233.6171,233.6171,5935.0
2022-04-21 13:20:00,244.33,245.07,244.33,245.07,6659.0,233.8947,234.6031,233.8947,234.6031,6659.0
2022-04-21 13:30:00,245.05,245.19,244.46,244.53,6675.0,234.584,234.718,234.0192,234.0862,6675.0
2022-04-21 13:40:00,244.5,244.89,244.34,244.71,4133.0,234.0575,234.4308,233.9043,234.2585,4133.0
2022-04-21 13:50:00,244.56,244.67,244.09,244.15,24969.0,234.1149,234.2202,233.665,233.7224,24969.0
2022-04-21 14:00:00,243.97,243.97,243.51,243.64,4524.0,233.5501,233.5501,233.1097,233.2342,4524.0
2022-04-21 14:10:00,243.64,243.77,243.36,243.52,10966.0,233.2342,233.3586,232.9661,233.1193,10966.0
2022-04-21 14:20:00,243.57,243.84,243.41,243.54,6830.0,233.1672,233.4256,233.014,233.1385,6830.0
2022-04-21 14:30:00,243.49,244.22,243.49,243.61,3597.0,233.0906,233.7894,233.0906,233.2055,3597.0
2022-04-21 14:40:00,243.57,243.59,242.9,242.9,9476.0,233.1672,233.1863,232.5258,232.5258,9476.0
2022-04-21 14:50:00,242.96,242.96,242.63,242.77,17710.0,232.5832,232.5832,232.2673,232.4013,17710.0
2022-04-21 15:00:00,242.62,242.62,242.11,242.17,8588.0,232.2577,232.2577,231.7695,231.827,8588.0
2022-04-21 15:10:00,242.02,242.45,242.02,242.26,11265.0,231.6834,232.095,231.6834,231.9131,11265.0
2022-04-21 15:20:00,242.29,243.03,242.24,242.93,30039.0,231.9418,232.6502,231.894,232.5545,30039.0
2022-04-21 15:30:00,242.85,242.89,241.85,242.01,20083.0,232.4779,232.5162,231.5206,231.6738,20083.0
2022-04-21 15:40:00,242.15,242.49,241.63,241.65,28508.0,231.8078,232.1333,231.31,231.3292,28508.0
2022-04-21 15:50:00,241.71,242.67,241.71,242.17,116515.0,231.3866,232.3056,231.3866,231.827,116515.0
2022-04-22 09:30:00,241.6,241.6,240.68,240.68,7919.0,231.2813,231.2813,230.4006,230.4006,7919.0
2022-04-22 09:40:00,240.54,240.54,239.94,240.15,18234.0,230.2666,230.2666,229.6922,229.8932,18234.0
2022-04-22 09:50:00,240.51,240.86,240.07,240.07,3682.0,230.2379,230.5729,229.8167,229.8167,3682.0
2022-04-22 10:00:00,240.04,241.03,240.04,240.81,5331.0,229.7879,230.7357,229.7879,230.5251,5331.0
2022-04-22 10:10:00,240.6,240.73,239.9,239.96,3741.0,230.324,230.4485,229.6539,229.7114,3741.0
2022-04-22 10:20:00,239.7,239.7,239.31,239.59,3620.0,229.4625,229.4625,229.0891,229.3572,3620.0
2022-04-22 10:30:00,239.35,239.82,239.28,239.46,28015.0,229.1274,229.5773,229.0604,229.2327,28015.0
2022-04-22 10:40:00,239.34,239.55,239.07,239.51,25955.0,229.1178,229.3189,228.8594,229.2806,25955.0
2022-04-22 10:50:00,239.3,239.3,238.93,239.03,7888.0,229.0795,229.0795,228.7253,228.8211,7888.0
2022-04-22 11:00:00,239.07,239.6,238.85,239.56,24905.0,228.8594,229.3667,228.6488,229.3284,24905.0
2022-04-22 11:10:00,239.58,239.58,239.27,239.42,5238.0,229.3476,229.3476,229.0508,229.1944,5238.0
2022-04-22 11:20:00,239.4,239.55,239.18,239.27,23981.0,229.1753,229.3189,228.9647,229.0508,23981.0
2022-04-22 11:30:00,239.31,239.31,238.67,238.72,12470.0,229.0891,229.0891,228.4764,228.5243,12470.0
2022-04-22 11:40:00,238.7,238.7,238.23,238.25,8629.0,228.5052,228.5052,228.0552,228.0744,8629.0
2022-04-22 11:50:00,238.22,238.24,237.91,237.91,3637.0,228.0457,228.0648,227.7489,227.7489,3637.0
2022-04-22 12:00:00,237.85,237.98,237.72,237.74,18727.0,227.6915,227.8159,227.567,227.5862,18727.0
2022-04-22 12:10:00,237.75,238.01,237.68,237.85,3535.0,227.5957,227.8446,227.5287,227.6915,3535.0
2022-04-22 12:20:00,237.91,238.37,237.91,238.22,2901.0,227.7489,228.1893,227.7489,228.0457,2901.0
2022-04-22 12:30:00,238.22,238.7,238.18,238.51,1575.0,228.0457,228.5052,228.0074,228.3233,1575.0
2022-04-22 12:40:00,238.43,238.44,238.17,238.34,5315.0,228.2467,228.2563,227.9978,228.1605,5315.0
2022-04-22 12:50:00,238.15,238.15,237.89,237.91,1620.0,227.9787,227.9787,227.7298,227.7489,1620.0
2022-04-22 13:00:00,237.9,237.9,237.54,237.82,2275.0,227.7393,227.7393,227.3947,227.6628,2275.0
2022-04-22 13:10:00,237.78,238.04,237.75,238.04,10944.0,227.6245,227.8734,227.5957,227.8734,10944.0
2022-04-22 13:20:00,237.71,237.77,237.43,237.76,5798.0,227.5575,227.6149,227.2894,227.6053,5798.0
2022-04-22 13:30:00,237.69,237.69,237.39,237.41,5530.0,227.5383,227.5383,227.2511,227.2703,5530.0
2022-04-22 13:40:00,237.38,237.53,237.2,237.4,6267.0,227.2415,227.3851,227.0692,227.2607,6267.0
2022-04-22 13:50:00,237.34,237.42,236.97,236.97,66983.0,227.2033,227.2798,226.8491,226.8491,66983.0
2022-04-22 14:00:00,236.96,237.04,236.77,236.85,13393.0,226.8395,226.9161,226.6576,226.7342,13393.0
2022-04-22 14:10:00,236.82,237.55,236.79,237.48,17480.0,226.7055,227.4043,226.6767,227.3373,17480.0
2022-04-22 14:20:00,237.45,237.67,237.06,237.06,7857.0,227.3086,227.5192,226.9352,226.9352,7857.0
2022-04-22 14:30:00,237.25,237.25,236.58,236.65,3011.0,227.1171,227.1171,226.4757,226.5427,3011.0
2022-04-22 14:40:00,236.63,236.82,236.51,236.55,8181.0,226.5236,226.7055,226.4087,226.447,8181.0
2022-04-22 14:50:00,236.55,236.55,235.97,236.25,5282.0,226.447,226.447,225.8918,226.1598,5282.0
2022-04-22 15:00:00,236.33,236.38,236.04,236.11,17809.0,226.2364,226.2843,225.9588,226.0258,17809.0
2022-04-22 15:10:00,236.03,237.39,235.92,237.22,21053.0,225.9492,227.2511,225.8439,227.0884,21053.0
2022-04-22 15:20:00,237.34,237.34,236.73,236.87,12727.0,227.2033,227.2033,226.6193,226.7533,12727.0
2022-04-22 15:30:00,237.18,237.94,237.1,237.58,22526.0,227.0501,227.7776,226.9735,227.433,22526.0
2022-04-22 15:40:00,237.77,237.81,236.35,236.35,44661.0,227.6149,227.6532,226.2555,226.2555,44661.0
2022-04-22 15:50:00,236.26,236.26,235.28,235.6,97284.0,226.1694,226.1694,225.2312,225.5376,97284.0
2022-04-25 09:30:00,234.05,234.24,233.27,233.94,23123.0,224.0538,224.2357,223.3071,223.9485,23123.0
2022-04-25 09:40:00,233.7,234.05,233.05,233.49,13564.0,223.7187,224.0538,223.0965,223.5177,13564.0
2022-04-25 09:50:00,233.82,233.82,232.42,232.43,5236.0,223.8336,223.8336,222.4934,222.503,5236.0
2022-04-25 10:00:00,232.59,232.83,232.31,232.81,18347.0,222.6561,222.8859,222.3881,222.8667,18347.0
2022-04-25 10:10:00,232.86,233.22,232.58,232.97,29671.0,222.9146,223.2592,222.6466,223.0199,29671.0
2022-04-25 10:20:00,232.43,233.91,232.42,233.91,2748.0,222.503,223.9197,222.4934,223.9197,2748.0
2022-04-25 10:30:00,233.83,234.67,233.83,234.09,12189.0,223.8432,224.6473,223.8432,224.0921,12189.0
2022-04-25 10:40:00,233.73,233.99,233.44,233.99,19884.0,223.7474,223.9963,223.4698,223.9963,19884.0
2022-04-25 10:50:00,233.83,233.83,232.65,232.75,9409.0,223.8432,223.8432,222.7136,222.8093,9409.0
2022-04-25 11:00:00,232.75,232.92,232.61,232.68,50520.0,222.8093,222.972,222.6753,222.7423,50520.0
2022-04-25 11:10:00,232.54,233.27,232.31,232.75,14917.0,222.6083,223.3071,222.3881,222.8093,14917.0
2022-04-25 11:20:00,232.71,233.53,232.71,232.72,15138.0,222.771,223.556,222.771,222.7806,15138.0
2022-04-25 11:30:00,232.77,233.18,232.27,232.56,37897.0,222.8284,223.2209,222.3498,222.6274,37897.0
2022-04-25 11:40:00,232.62,232.62,231.92,232.02,12277.0,222.6848,222.6848,222.0147,222.1105,12277.0
2022-04-25 11:50:00,231.79,232.34,231.75,232.3,47409.0,221.8903,222.4168,221.852,222.3785,47409.0
2022-04-25 12:00:00,232.28,233.25,231.95,233.1,14833.0,222.3594,223.2879,222.0435,223.1443,14833.0
2022-04-25 12:10:00,233.06,233.38,232.81,232.83,14355.0,223.1061,223.4124,222.8667,222.8859,14355.0
2022-04-25 12:20:00,233.05,233.82,233.04,233.49,4044.0,223.0965,223.8336,223.0869,223.5177,4044.0
2022-04-25 12:30:00,233.23,234.03,233.23,233.77,15596.0,223.2688,224.0346,223.2688,223.7857,15596.0
2022-04-25 12:40:00,233.68,234.13,233.35,234.13,4320.0,223.6996,224.1304,223.3837,224.1304,4320.0
2022-04-25 12:50:00,234.27,234.27,233.37,233.6,8714.0,224.2644,224.2644,223.4028,223.623,8714.0
2022-04-25 13:00:00,233.69,233.78,233.01,233.78,4959.0,223.7091,223.7953,223.0582,223.7953,4959.0
2022-04-25 13:10:00,233.86,234.51,233.85,234.16,12241.0,223.8719,224.4941,223.8623,224.1591,12241.0
2022-04-25 13:20:00,234.17,234.22,233.8,234.03,3810.0,224.1686,224.2165,223.8144,224.0346,3810.0
2022-04-25 13:30:00,233.96,234.45,233.55,233.67,10155.0,223.9676,224.4367,223.5751,223.69,10155.0
2022-04-25 13:40:00,234.14,234.15,233.9,234.09,3290.0,224.1399,224.1495,223.9102,224.0921,3290.0
2022-04-25 13:50:00,233.99,233.99,233.6,233.77,33269.0,223.9963,223.9963,223.623,223.7857,33269.0
2022-04-25 14:00:00,233.82,234.28,233.39,234.28,7680.0,223.8336,224.2739,223.422,224.2739,7680.0
2022-04-25 14:10:00,234.29,234.81,233.96,234.71,17709.0,224.2835,224.7813,223.9676,224.6856,17709.0
2022-04-25 14:20:00,234.72,235.52,234.72,235.39,40829.0,224.6952,225.461,224.6952,225.3365,40829.0
2022-04-25 14:30:00,235.52,235.61,235.21,235.21,24923.0,225.461,225.5471,225.1642,225.1642,24923.0
2022-04-25 14:40:00,235.21,235.8,235.03,235.76,14479.0,225.1642,225.729,224.9919,225.6907,14479.0
2022-04-25 14:50:00,235.84,236.1,235.43,235.45,46406.0,225.7673,226.0162,225.3748,225.394,46406.0
2022-04-25 15:00:00,235.4,235.55,234.53,234.68,30898.0,225.3461,225.4897,224.5133,224.6569,30898.0
2022-04-25 15:10:00,234.78,235.72,234.77,235.64,18795.0,224.7526,225.6524,224.743,225.5759,18795.0
2022-04-25 15:20:00,235.95,236.45,235.74,236.41,10515.0,225.8726,226.3513,225.6716,226.313,10515.0
2022-04-25 15:30:00,236.31,236.86,236.27,236.8,65790.0,226.2172,226.7438,226.179,226.6863,65790.0
2022-04-25 15:40:00,236.85,237.05,236.29,236.55,68440.0,226.7342,226.9256,226.1981,226.447,68440.0
2022-04-25 15:50:00,236.65,237.17,236.33,237.06,72810.0,226.5427,227.0405,226.2364,226.9352,72810.0
2022-04-26 09:30:00,235.61,235.7,235.14,235.18,15764.0,225.5471,225.6333,225.0972,225.1355,15764.0
2022-04-26 09:40:00,235.0,235.06,234.58,234.66,14964.0,224.9632,225.0206,224.5611,224.6377,14964.0
2022-04-26 09:50:00,234.62,234.77,234.35,234.42,7548.0,224.5994,224.743,224.341,224.408,7548.0
2022-04-26 10:00:00,234.41,234.66,234.16,234.66,4840.0,224.3984,224.6377,224.1591,224.6377,4840.0
2022-04-26 10:10:00,234.59,234.59,233.33,233.5,6047.0,224.5707,224.5707,223.3645,223.5273,6047.0
2022-04-26 10:20:00,233.37,233.57,233.1,233.57,14772.0,223.4028,223.5943,223.1443,223.5943,14772.0
2022-04-26 10:30:00,233.42,233.43,232.87,233.02,5442.0,223.4507,223.4602,222.9242,223.0678,5442.0
2022-04-26 10:40:00,232.94,233.16,232.56,233.11,23145.0,222.9912,223.2018,222.6274,223.1539,23145.0
2022-04-26 10:50:00,233.03,233.2,232.77,232.84,24846.0,223.0773,223.2401,222.8284,222.8954,24846.0
2022-04-26 11:00:00,232.82,232.82,232.36,232.42,7525.0,222.8763,222.8763,222.4359,222.4934,7525.0
2022-04-26 11:10:00,232.54,232.82,232.41,232.42,13611.0,222.6083,222.8763,222.4838,222.4934,13611.0
2022-04-26 11:20:00,232.37,233.03,232.36,232.76,38530.0,222.4455,223.0773,222.4359,222.8189,38530.0
2022-04-26 11:30:00,232.73,232.97,232.19,232.49,63049.0,222.7901,223.0199,222.2732,222.5604,63049.0
2022-04-26 11:40:00,232.26,232.63,232.08,232.5,39936.0,222.3402,222.6944,222.1679,222.57,39936.0
2022-04-26 11:50:00,232.44,232.48,231.95,231.96,5365.0,222.5125,222.5508,222.0435,222.053,5365.0
2022-04-26 12:00:00,232.01,232.51,231.96,232.51,2439.0,222.1009,222.5795,222.053,222.5795,2439.0
2022-04-26 12:10:00,232.33,232.79,232.32,232.77,4197.0,222.4072,222.8476,222.3977,222.8284,4197.0
2022-04-26 12:20:00,232.84,233.45,232.84,233.45,2883.0,222.8954,223.4794,222.8954,223.4794,2883.0
2022-04-26 12:30:00,233.26,233.26,232.81,232.82,6192.0,223.2975,223.2975,222.8667,222.8763,6192.0
2022-04-26 12:40:00,232.77,233.03,232.7,232.71,1218.0,222.8284,223.0773,222.7614,222.771,1218.0
2022-04-26 12:50:00,232.76,233.52,232.73,233.51,4891.0,222.8189,223.5464,222.7901,223.5368,4891.0
2022-04-26 13:00:00,233.48,233.48,232.5,232.64,2558.0,223.5081,223.5081,222.57,222.704,2558.0
2022-04-26 13:10:00,232.59,232.72,232.18,232.22,4795.0,222.6561,222.7806,222.2636,222.3019,4795.0
2022-04-26 13:20:00,232.1,232.12,231.73,231.79,9853.0,222.1871,222.2062,221.8329,221.8903,9853.0
2022-04-26 13:30:00,231.79,231.97,231.57,231.94,14278.0,221.8903,222.0626,221.6797,222.0339,14278.0
2022-04-26 13:40:00,231.97,232.55,231.97,232.16,10481.0,222.0626,222.6178,222.0626,222.2445,10481.0
2022-04-26 13:50:00,232.07,232.12,231.81,231.88,9995.0,222.1583,222.2062,221.9094,221.9764,9995.0
2022-04-26 14:00:00,232.01,232.08,231.7,232.08,12615.0,222.1009,222.1679,221.8041,222.1679,12615.0
2022-04-26 14:10:00,231.93,232.53,231.93,232.24,15929.0,222.0243,222.5987,222.0243,222.3211,15929.0
2022-04-26 14:20:00,232.19,232.77,232.19,232.66,7193.0,222.2732,222.8284,222.2732,222.7231,7193.0
2022-04-26 14:30:00,232.64,232.83,232.32,232.83,2312.0,222.704,222.8859,222.3977,222.8859,2312.0
2022-04-26 14:40:00,232.53,232.53,231.84,232.15,8346.0,222.5987,222.5987,221.9382,222.2349,8346.0
2022-04-26 14:50:00,232.2,232.8,232.16,232.8,3648.0,222.2828,222.8572,222.2445,222.8572,3648.0
2022-04-26 15:00:00,232.92,232.92,232.0,232.1,5892.0,222.972,222.972,222.0913,222.1871,5892.0
2022-04-26 15:10:00,232.12,232.21,231.0,231.08,13625.0,222.2062,222.2924,221.134,221.2106,13625.0
2022-04-26 15:20:00,231.08,231.45,231.08,231.28,16039.0,221.2106,221.5648,221.2106,221.4021,16039.0
2022-04-26 15:30:00,231.14,231.25,230.66,231.14,35620.0,221.2681,221.3734,220.8086,221.2681,35620.0
2022-04-26 15:40:00,231.3,231.37,230.76,230.87,26740.0,221.4212,221.4882,220.9043,221.0096,26740.0
2022-04-26 15:50:00,230.82,231.29,230.14,230.15,182061.0,220.9617,221.4116,220.3108,220.3203,182061.0
2022-04-27 09:30:00,230.59,231.61,230.48,231.33,31691.0,220.7415,221.718,220.6362,221.4499,31691.0
2022-04-27 09:40:00,231.5,233.18,231.34,233.01,44594.0,221.6127,223.2209,221.4595,223.0582,44594.0
2022-04-27 09:50:00,233.09,233.36,232.62,232.73,5638.0,223.1348,223.3932,222.6848,222.7901,5638.0
2022-04-27 10:00:00,232.7,233.27,231.61,231.72,50483.0,222.7614,223.3071,221.718,221.8233,50483.0
2022-04-27 10:10:00,231.63,231.68,229.91,230.28,13136.0,221.7371,221.785,220.0906,220.4448,13136.0
2022-04-27 10:20:00,230.23,230.82,230.02,230.02,14764.0,220.3969,220.9617,220.1959,220.1959,14764.0
2022-04-27 10:30:00,229.92,230.48,229.42,230.33,24023.0,220.1002,220.6362,219.6215,220.4926,24023.0
2022-04-27 10:40:00,230.87,231.69,230.74,231.55,6073.0,221.0096,221.7946,220.8851,221.6605,6073.0
2022-04-27 10:50:00,231.69,231.7,230.97,231.08,7041.0,221.7946,221.8041,221.1053,221.2106,7041.0
2022-04-27 11:00:00,231.06,232.1,231.0,231.13,8547.0,221.1915,222.1871,221.134,221.2585,8547.0
2022-04-27 11:10:00,230.97,231.89,230.87,231.83,18380.0,221.1053,221.986,221.0096,221.9286,18380.0
2022-04-27 11:20:00,231.42,232.13,231.35,232.1,9481.0,221.5361,222.2158,221.4691,222.1871,9481.0
2022-04-27 11:30:00,232.14,232.55,232.06,232.35,21835.0,222.2253,222.6178,222.1488,222.4264,21835.0
2022-04-27 11:40:00,232.22,232.66,232.06,232.22,43732.0,222.3019,222.7231,222.1488,222.3019,43732.0
2022-04-27 11:50:00,232.21,232.25,231.58,231.9,17309.0,222.2924,222.3306,221.6893,221.9956,17309.0
2022-04-27 12:00:00,231.93,232.35,231.38,232.32,10933.0,222.0243,222.4264,221.4978,222.3977,10933.0
2022-04-27 12:10:00,232.33,232.36,232.04,232.04,3343.0,222.4072,222.4359,222.1296,222.1296,3343.0
2022-04-27 12:20:00,232.11,233.3,232.09,233.24,33289.0,222.1966,223.3358,222.1775,223.2784,33289.0
2022-04-27 12:30:00,233.33,233.47,232.9,233.14,5883.0,223.3645,223.4985,222.9529,223.1826,5883.0
2022-04-27 12:40:00,233.13,233.56,233.13,233.33,23426.0,223.1731,223.5847,223.1731,223.3645,23426.0
2022-04-27 12:50:00,233.03,233.27,232.98,233.25,1521.0,223.0773,223.3071,223.0295,223.2879,1521.0
2022-04-27 13:00:00,232.95,233.3,232.22,232.63,23915.0,223.0007,223.3358,222.3019,222.6944,23915.0
2022-04-27 13:10:00,232.61,232.61,232.17,232.36,6080.0,222.6753,222.6753,222.2541,222.4359,6080.0
2022-04-27 13:20:00,232.57,232.98,232.02,232.98,3000.0,222.637,223.0295,222.1105,223.0295,3000.0
2022-04-27 13:30:00,232.91,233.15,232.53,232.54,5335.0,222.9625,223.1922,222.5987,222.6083,5335.0
2022-04-27 13:40:00,232.59,233.02,232.43,232.87,9157.0,222.6561,223.0678,222.503,222.9242,9157.0
2022-04-27 13:50:00,233.05,233.25,233.01,233.11,9707.0,223.0965,223.2879,223.0582,223.1539,9707.0
2022-04-27 14:00:00,233.18,233.23,232.83,232.89,4424.0,223.2209,223.2688,222.8859,222.9433,4424.0
2022-04-27 14:10:00,232.82,232.99,232.47,232.47,3364.0,222.8763,223.039,222.5413,222.5413,3364.0
2022-04-27 14:20:00,232.68,232.81,232.37,232.37,7721.0,222.7423,222.8667,222.4455,222.4455,7721.0
2022-04-27 14:30:00,232.6,232.72,232.03,232.51,1720.0,222.6657,222.7806,222.12,222.5795,1720.0
2022-04-27 14:40:00,232.59,232.96,232.47,232.58,10469.0,222.6561,223.0103,222.5413,222.6466,10469.0
2022-04-27 14:50:00,232.6,232.62,231.32,231.48,18089.0,222.6657,222.6848,221.4404,221.5935,18089.0
2022-04-27 15:00:00,231.39,231.64,231.0,231.16,78443.0,221.5074,221.7467,221.134,221.2872,78443.0
2022-04-27 15:10:00,231.19,231.49,230.87,231.09,40256.0,221.3159,221.6031,221.0096,221.2202,40256.0
2022-04-27 15:20:00,231.06,231.36,230.73,231.18,68565.0,221.1915,221.4787,220.8756,221.3063,68565.0
2022-04-27 15:30:00,231.15,231.43,230.62,230.7,59459.0,221.2776,221.5457,220.7703,220.8468,59459.0
2022-04-27 15:40:00,230.87,231.49,230.61,230.79,112080.0,221.0096,221.6031,220.7607,220.933,112080.0
2022-04-27 15:50:00,230.65,231.02,230.27,230.47,260126.0,220.799,221.1532,220.4352,220.6267,260126.0
2022-04-28 09:30:00,233.18,233.79,232.63,232.63,38370.0,223.2209,223.8049,222.6944,222.6944,38370.0
2022-04-28 09:40:00,232.54,232.84,232.07,232.07,14588.0,222.6083,222.8954,222.1583,222.1583,14588.0
2022-04-28 09:50:00,232.08,232.32,231.96,232.21,6682.0,222.1679,222.3977,222.053,222.2924,6682.0
2022-04-28 10:00:00,232.27,232.27,231.4,231.86,4554.0,222.3498,222.3498,221.5169,221.9573,4554.0
2022-04-28 10:10:00,231.86,232.25,231.39,232.25,5496.0,221.9573,222.3306,221.5074,222.3306,5496.0
2022-04-28 10:20:00,232.06,232.29,231.12,231.13,14441.0,222.1488,222.3689,221.2489,221.2585,14441.0
2022-04-28 10:30:00,231.1,231.26,230.84,231.04,12861.0,221.2298,221.3829,220.9809,221.1723,12861.0
2022-04-28 10:40:00,230.93,231.33,230.63,231.03,3464.0,221.067,221.4499,220.7798,221.1628,3464.0
2022-04-28 10:50:00,231.02,231.68,230.72,231.58,6929.0,221.1532,221.785,220.866,221.6893,6929.0
2022-04-28 11:00:00,231.61,232.37,231.48,232.35,69970.0,221.718,222.4455,221.5935,222.4264,69970.0
2022-04-28 11:10:00,232.34,232.59,232.23,232.57,26726.0,222.4168,222.6561,222.3115,222.637,26726.0
2022-04-28 11:20:00,232.65,232.67,232.29,232.39,11802.0,222.7136,222.7327,222.3689,222.4647,11802.0
2022-04-28 11:30:00,232.38,232.67,232.05,232.05,4738.0,222.4551,222.7327,222.1392,222.1392,4738.0
2022-04-28 11:40:00,232.03,232.19,231.63,231.89,4099.0,222.12,222.2732,221.7371,221.986,4099.0
2022-04-28 11:50:00,231.83,232.37,231.83,232.19,5627.0,221.9286,222.4455,221.9286,222.2732,5627.0
2022-04-28 12:00:00,232.28,232.36,231.92,231.97,4156.0,222.3594,222.4359,222.0147,222.0626,4156.0
2022-04-28 12:10:00,232.17,233.01,232.16,232.96,5990.0,222.2541,223.0582,222.2445,223.0103,5990.0
2022-04-28 12:20:00,232.96,233.63,232.94,233.59,11505.0,223.0103,223.6517,222.9912,223.6134,11505.0
2022-04-28 12:30:00,233.67,234.19,233.65,234.1,6676.0,223.69,224.1878,223.6709,224.1016,6676.0
2022-04-28 12:40:00,234.27,235.16,234.27,234.8,31465.0,224.2644,225.1164,224.2644,224.7717,31465.0
2022-04-28 12:50:00,234.86,234.95,234.57,234.77,9474.0,224.8292,224.9153,224.5516,224.743,9474.0
2022-04-28 13:00:00,235.16,235.51,234.92,235.48,9206.0,225.1164,225.4514,224.8866,225.4227,9206.0
2022-04-28 13:10:00,235.58,235.98,235.56,235.88,9110.0,225.5184,225.9013,225.4993,225.8056,9110.0
2022-04-28 13:20:00,235.76,235.87,235.48,235.77,14003.0,225.6907,225.796,225.4227,225.7003,14003.0
2022-04-28 13:30:00,235.87,236.17,235.53,236.17,27640.0,225.796,226.0832,225.4706,226.0832,27640.0
2022-04-28 13:40:00,236.24,236.25,235.69,236.09,17327.0,226.1502,226.1598,225.6237,226.0066,17327.0
2022-04-28 13:50:00,236.12,236.12,235.7,236.0,26224.0,226.0354,226.0354,225.6333,225.9205,26224.0
2022-04-28 14:00:00,236.05,236.15,235.83,236.02,21031.0,225.9683,226.0641,225.7577,225.9396,21031.0
2022-04-28 14:10:00,236.04,236.22,235.83,236.08,6670.0,225.9588,226.1311,225.7577,225.9971,6670.0
2022-04-28 14:20:00,236.2,236.32,235.98,236.25,119053.0,226.1119,226.2268,225.9013,226.1598,119053.0
2022-04-28 14:30:00,236.26,236.51,236.05,236.42,71589.0,226.1694,226.4087,225.9683,226.3225,71589.0
2022-04-28 14:40:00,236.43,236.98,236.43,236.97,58074.0,226.3321,226.8586,226.3321,226.8491,58074.0
2022-04-28 14:50:00,236.98,237.18,236.64,236.86,13190.0,226.8586,227.0501,226.5332,226.7438,13190.0
2022-04-28 15:00:00,236.86,237.19,236.72,237.11,68459.0,226.7438,227.0597,226.6097,226.9831,68459.0
2022-04-28 15:10:00,237.12,237.14,236.81,237.14,42659.0,226.9926,227.0118,226.6959,227.0118,42659.0
2022-04-28 15:20:00,237.17,237.44,237.05,237.05,38251.0,227.0405,227.299,226.9256,226.9256,38251.0
2022-04-28 15:30:00,236.96,237.02,236.37,236.54,66012.0,226.8395,226.8969,226.2747,226.4374,66012.0
2022-04-28 15:40:00,236.48,236.82,236.13,236.27,58872.0,226.38,226.7055,226.0449,226.179,58872.0
2022-04-28 15:50:00,236.29,236.48,235.65,236.48,166437.0,226.1981,226.38,225.5854,226.38,166437.0
2022-04-29 09:30:00,234.22,235.04,233.76,234.54,7647.0,224.2165,225.0015,223.7762,224.5228,7647.0
2022-04-29 09:40:00,234.49,234.55,233.84,234.24,10535.0,224.475,224.5324,223.8527,224.2357,10535.0
2022-04-29 09:50:00,234.32,235.58,234.1,235.46,8416.0,224.3122,225.5184,224.1016,225.4035,8416.0
2022-04-29 10:00:00,235.59,235.62,234.65,234.9,32489.0,225.528,225.5567,224.6281,224.8675,32489.0
2022-04-29 10:10:00,234.92,235.07,233.55,233.59,21153.0,224.8866,225.0302,223.5751,223.6134,21153.0
2022-04-29 10:20:00,233.6,233.62,232.89,232.96,10315.0,223.623,223.6421,222.9433,223.0103,10315.0
2022-04-29 10:30:00,232.88,233.1,232.52,232.91,15195.0,222.9337,223.1443,222.5891,222.9625,15195.0
2022-04-29 10:40:00,232.82,232.85,232.41,232.47,4454.0,222.8763,222.905,222.4838,222.5413,4454.0
2022-04-29 10:50:00,232.46,232.73,232.27,232.72,6135.0,222.5317,222.7901,222.3498,222.7806,6135.0
2022-04-29 11:00:00,232.7,232.94,232.27,232.51,5400.0,222.7614,222.9912,222.3498,222.5795,5400.0
2022-04-29 11:10:00,232.58,232.65,232.14,232.47,6512.0,222.6466,222.7136,222.2253,222.5413,6512.0
2022-04-29 11:20:00,232.63,232.87,232.45,232.82,7840.0,222.6944,222.9242,222.5221,222.8763,7840.0
2022-04-29 11:30:00,232.79,233.43,232.79,232.94,6000.0,222.8476,223.4602,222.8476,222.9912,6000.0
2022-04-29 11:40:00,232.88,233.48,232.88,233.12,6618.0,222.9337,223.5081,222.9337,223.1635,6618.0
2022-04-29 11:50:00,233.1,233.2,232.56,232.59,5668.0,223.1443,223.2401,222.6274,222.6561,5668.0
2022-04-29 12:00:00,232.53,232.53,231.7,231.77,5493.0,222.5987,222.5987,221.8041,221.8711,5493.0
2022-04-29 12:10:00,231.72,231.97,231.61,231.62,9424.0,221.8233,222.0626,221.718,221.7276,9424.0
2022-04-29 12:20:00,231.74,232.03,231.59,231.7,18745.0,221.8424,222.12,221.6988,221.8041,18745.0
2022-04-29 12:30:00,231.62,231.63,231.43,231.48,4133.0,221.7276,221.7371,221.5457,221.5935,4133.0
2022-04-29 12:40:00,231.56,231.56,231.18,231.23,5699.0,221.6701,221.6701,221.3063,221.3542,5699.0
2022-04-29 12:50:00,231.14,231.14,230.8,230.99,6676.0,221.2681,221.2681,220.9426,221.1245,6676.0
2022-04-29 13:00:00,231.06,231.48,230.94,230.98,7942.0,221.1915,221.5935,221.0766,221.1149,7942.0
2022-04-29 13:10:00,231.03,231.35,230.87,231.28,5519.0,221.1628,221.4691,221.0096,221.4021,5519.0
2022-04-29 13:20:00,231.23,231.97,231.21,231.56,11154.0,221.3542,222.0626,221.3351,221.6701,11154.0
2022-04-29 13:30:00,231.69,232.12,231.65,231.75,36064.0,221.7946,222.2062,221.7563,221.852,36064.0
2022-04-29 13:40:00,231.74,231.78,231.01,231.02,5064.0,221.8424,221.8807,221.1436,221.1532,5064.0
2022-04-29 13:50:00,231.05,231.16,230.89,230.96,9247.0,221.1819,221.2872,221.0287,221.0957,9247.0
2022-04-29 14:00:00,230.9,230.9,230.52,230.6,4690.0,221.0383,221.0383,220.6745,220.7511,4690.0
2022-04-29 14:10:00,230.52,231.08,230.46,230.67,7499.0,220.6745,221.2106,220.6171,220.8181,7499.0
2022-04-29 14:20:00,230.62,230.62,230.31,230.4,4872.0,220.7703,220.7703,220.4735,220.5597,4872.0
2022-04-29 14:30:00,230.37,230.58,229.96,229.96,8013.0,220.5309,220.732,220.1385,220.1385,8013.0
2022-04-29 14:40:00,229.95,230.13,229.65,229.67,10499.0,220.1289,220.3012,219.8417,219.8608,10499.0
2022-04-29 14:50:00,229.62,229.9,229.37,229.79,11812.0,219.813,220.081,219.5737,219.9757,11812.0
2022-04-29 15:00:00,229.77,229.83,229.17,229.19,33591.0,219.9566,220.014,219.3822,219.4013,33591.0
2022-04-29 15:10:00,229.18,229.47,228.84,229.47,21764.0,219.3918,219.6694,219.0663,219.6694,21764.0
2022-04-29 15:20:00,229.49,229.49,228.91,228.92,9311.0,219.6885,219.6885,219.1333,219.1429,9311.0
2022-04-29 15:30:00,228.89,229.46,228.8,229.21,56131.0,219.1142,219.6598,219.028,219.4205,56131.0
2022-04-29 15:40:00,229.2,229.51,228.22,228.22,86282.0,219.4109,219.7077,218.4728,218.4728,86282.0
2022-04-29 15:50:00,228.22,228.22,227.36,227.92,255597.0,218.4728,218.4728,217.6495,218.1856,255597.0
2022-05-02 09:30:00,227.66,228.18,226.34,226.91,25308.0,217.9367,218.4345,216.6731,217.2187,25308.0
2022-05-02 09:40:00,226.68,228.35,226.32,227.73,19588.0,216.9985,218.5972,216.6539,218.0037,19588.0
2022-05-02 09:50:00,227.33,228.56,227.27,228.17,13709.0,217.6208,218.7982,217.5633,218.4249,13709.0
2022-05-02 10:00:00,227.81,228.45,227.0,227.01,3652.0,218.0803,218.6929,217.3049,217.3144,3652.0
2022-05-02 10:10:00,226.97,227.79,226.93,227.75,5520.0,217.2762,218.0611,217.2379,218.0228,5520.0
2022-05-02 10:20:00,227.69,229.42,227.63,229.15,49640.0,217.9654,219.6215,217.908,219.363,49640.0
2022-05-02 10:30:00,229.18,229.94,229.02,229.31,15313.0,219.3918,220.1193,219.2386,219.5162,15313.0
2022-05-02 10:40:00,229.41,229.69,228.68,228.79,20464.0,219.6119,219.88,218.9131,219.0184,20464.0
2022-05-02 10:50:00,228.82,228.88,228.04,228.04,37050.0,219.0471,219.1046,218.3005,218.3005,37050.0
2022-05-02 11:00:00,228.14,228.15,227.16,227.59,33447.0,218.3962,218.4058,217.458,217.8697,33447.0
2022-05-02 11:10:00,227.36,227.86,226.78,226.92,4255.0,217.6495,218.1281,217.0943,217.2283,4255.0
2022-05-02 11:20:00,226.97,227.48,226.77,226.92,80625.0,217.2762,217.7644,217.0847,217.2283,80625.0
2022-05-02 11:30:00,227.06,227.69,226.7,226.85,49867.0,217.3623,217.9654,217.0177,217.1613,49867.0
2022-05-02 11:40:00,226.82,227.46,226.6,227.04,4054.0,217.1326,217.7452,216.922,217.3432,4054.0
2022-05-02 11:50:00,226.99,227.75,226.99,227.67,22989.0,217.2953,218.0228,217.2953,217.9463,22989.0
2022-05-02 12:00:00,227.65,227.93,226.64,226.97,290969.0,217.9271,218.1952,216.9602,217.2762,290969.0
2022-05-02 12:10:00,226.97,227.7,226.91,227.7,120618.0,217.2762,217.975,217.2187,217.975,120618.0
2022-05-02 12:20:00,227.81,228.2,227.37,227.58,25891.0,218.0803,218.4536,217.6591,217.8601,25891.0
2022-05-02 12:30:00,227.62,227.96,227.19,227.19,8711.0,217.8984,218.2239,217.4868,217.4868,8711.0
2022-05-02 12:40:00,227.43,227.43,226.84,226.96,135091.0,217.7165,217.7165,217.1517,217.2666,135091.0
2022-05-02 12:50:00,226.94,227.0,226.05,226.17,54542.0,217.2474,217.3049,216.3954,216.5103,54542.0
2022-05-02 13:00:00,226.21,226.55,225.65,226.4,81888.0,216.5486,216.8741,216.0125,216.7305,81888.0
2022-05-02 13:10:00,226.3,226.69,226.17,226.22,141203.0,216.6348,217.0081,216.5103,216.5582,141203.0
2022-05-02 13:20:00,226.27,226.27,225.73,225.91,55491.0,216.6061,216.6061,216.0891,216.2614,55491.0
2022-05-02 13:30:00,225.9,226.31,225.54,225.57,17043.0,216.2519,216.6443,215.9072,215.9359,17043.0
2022-05-02 13:40:00,225.75,225.85,225.05,225.05,19864.0,216.1083,216.204,215.4382,215.4382,19864.0
2022-05-02 13:50:00,225.11,225.43,224.98,225.41,18608.0,215.4956,215.8019,215.3711,215.7828,18608.0
2022-05-02 14:00:00,225.41,226.03,225.08,225.42,16321.0,215.7828,216.3763,215.4669,215.7924,16321.0
2022-05-02 14:10:00,225.35,225.35,224.38,224.43,28433.0,215.7253,215.7253,214.7968,214.8446,28433.0
2022-05-02 14:20:00,224.34,224.86,224.34,224.65,21003.0,214.7585,215.2563,214.7585,215.0552,21003.0
2022-05-02 14:30:00,224.66,224.99,224.53,224.68,47973.0,215.0648,215.3807,214.9404,215.084,47973.0
2022-05-02 14:40:00,224.68,225.01,224.01,224.87,66943.0,215.084,215.3999,214.4426,215.2658,66943.0
2022-05-02 14:50:00,225.02,225.46,224.6,224.8,47927.0,215.4094,215.8306,215.0074,215.1988,47927.0
2022-05-02 15:00:00,224.87,226.26,224.79,226.1,61112.0,215.2658,216.5965,215.1893,216.4433,61112.0
2022-05-02 15:10:00,226.29,227.18,226.22,227.1,46348.0,216.6252,217.4772,216.5582,217.4006,46348.0
2022-05-02 15:20:00,227.18,228.18,227.18,227.84,43718.0,217.4772,218.4345,217.4772,218.109,43718.0
2022-05-02 15:30:00,228.03,228.88,228.03,228.22,112193.0,218.2909,219.1046,218.2909,218.4728,112193.0
2022-05-02 15:40:00,228.23,228.77,227.64,228.71,165160.0,218.4823,218.9993,217.9175,218.9418,165160.0
2022-05-02 15:50:00,228.69,229.34,228.54,229.31,416077.0,218.9227,219.5449,218.7791,219.5162,416077.0
2022-05-03 09:30:00,229.31,229.9,228.93,229.3,59746.0,219.5162,220.081,219.1524,219.5066,59746.0
2022-05-03 09:40:00,229.11,229.51,228.73,229.13,21290.0,219.3248,219.7077,218.961,219.3439,21290.0
2022-05-03 09:50:00,229.19,229.84,229.02,229.84,7593.0,219.4013,220.0236,219.2386,220.0236,7593.0
2022-05-03 10:00:00,229.96,230.24,229.15,229.15,12326.0,220.1385,220.4065,219.363,219.363,12326.0
2022-05-03 10:10:00,229.16,229.58,228.94,229.44,6538.0,219.3726,219.7747,219.162,219.6407,6538.0
2022-05-03 10:20:00,229.64,230.05,229.12,229.91,29576.0,219.8321,220.2246,219.3343,220.0906,29576.0
2022-05-03 10:30:00,230.1,230.4,229.69,229.69,14686.0,220.2725,220.5597,219.88,219.88,14686.0
2022-05-03 10:40:00,229.65,229.65,228.92,229.03,28672.0,219.8417,219.8417,219.1429,219.2482,28672.0
2022-05-03 10:50:00,228.95,229.79,228.93,229.63,14223.0,219.1716,219.9757,219.1524,219.8225,14223.0
2022-05-03 11:00:00,229.62,230.96,229.37,230.92,66929.0,219.813,221.0957,219.5737,221.0575,66929.0
2022-05-03 11:10:00,230.91,231.14,230.51,230.8,27411.0,221.0479,221.2681,220.665,220.9426,27411.0
2022-05-03 11:20:00,231.04,231.36,230.99,231.05,22927.0,221.1723,221.4787,221.1245,221.1819,22927.0
2022-05-03 11:30:00,231.09,231.58,230.88,230.91,33359.0,221.2202,221.6893,221.0192,221.0479,33359.0
2022-05-03 11:40:00,231.01,231.26,230.75,230.91,12428.0,221.1436,221.3829,220.8947,221.0479,12428.0
2022-05-03 11:50:00,230.76,231.08,230.76,231.06,8549.0,220.9043,221.2106,220.9043,221.1915,8549.0
2022-05-03 12:00:00,231.06,231.49,229.97,230.05,18937.0,221.1915,221.6031,220.148,220.2246,18937.0
2022-05-03 12:10:00,230.12,230.51,230.07,230.47,11129.0,220.2916,220.665,220.2438,220.6267,11129.0
2022-05-03 12:20:00,230.48,230.88,230.48,230.6,26609.0,220.6362,221.0192,220.6362,220.7511,26609.0
2022-05-03 12:30:00,230.28,230.52,230.04,230.41,7335.0,220.4448,220.6745,220.215,220.5692,7335.0
2022-05-03 12:40:00,230.44,230.74,230.2,230.5,7351.0,220.598,220.8851,220.3682,220.6554,7351.0
2022-05-03 12:50:00,230.39,230.57,230.06,230.49,21473.0,220.5501,220.7224,220.2342,220.6458,21473.0
2022-05-03 13:00:00,230.65,230.96,230.49,230.89,22627.0,220.799,221.0957,220.6458,221.0287,22627.0
2022-05-03 13:10:00,230.89,231.38,230.89,231.24,5717.0,221.0287,221.4978,221.0287,221.3638,5717.0
2022-05-03 13:20:00,231.18,231.44,230.75,230.9,21444.0,221.3063,221.5552,220.8947,221.0383,21444.0
2022-05-03 13:30:00,230.85,231.29,230.85,231.29,7342.0,220.9904,221.4116,220.9904,221.4116,7342.0
2022-05-03 13:40:00,231.24,231.43,231.1,231.19,18404.0,221.3638,221.5457,221.2298,221.3159,18404.0
2022-05-03 13:50:00,231.11,231.11,230.77,230.84,3429.0,221.2393,221.2393,220.9139,220.9809,3429.0
2022-05-03 14:00:00,230.88,230.89,230.19,230.23,16304.0,221.0192,221.0287,220.3586,220.3969,16304.0
2022-05-03 14:10:00,230.27,230.3,229.48,229.49,16358.0,220.4352,220.4639,219.679,219.6885,16358.0
2022-05-03 14:20:00,229.51,229.61,229.34,229.34,15487.0,219.7077,219.8034,219.5449,219.5449,15487.0
2022-05-03 14:30:00,229.45,230.2,229.44,229.51,7263.0,219.6502,220.3682,219.6407,219.7077,7263.0
2022-05-03 14:40:00,229.31,229.93,229.0,229.88,6207.0,219.5162,220.1097,219.2195,220.0619,6207.0
2022-05-03 14:50:00,229.86,230.77,229.86,230.72,6970.0,220.0427,220.9139,220.0427,220.866,6970.0
2022-05-03 15:00:00,230.85,231.07,230.53,230.92,67159.0,220.9904,221.201,220.6841,221.0575,67159.0
2022-05-03 15:10:00,230.91,231.11,230.41,230.46,41703.0,221.0479,221.2393,220.5692,220.6171,41703.0
2022-05-03 15:20:00,230.45,230.89,230.03,230.38,32980.0,220.6075,221.0287,220.2055,220.5405,32980.0
2022-05-03 15:30:00,230.36,230.7,229.84,230.1,95247.0,220.5214,220.8468,220.0236,220.2725,95247.0
2022-05-03 15:40:00,229.93,230.07,229.39,229.75,123816.0,220.1097,220.2438,219.5928,219.9374,123816.0
2022-05-03 15:50:00,229.74,230.48,229.44,230.18,237088.0,219.9278,220.6362,219.6407,220.3491,237088.0
2022-05-04 09:30:00,230.57,230.57,230.08,230.16,18334.0,220.7224,220.7224,220.2533,220.3299,18334.0
2022-05-04 09:40:00,230.15,230.59,230.14,230.56,18705.0,220.3203,220.7415,220.3108,220.7128,18705.0
2022-05-04 09:50:00,230.41,230.44,229.78,229.82,7622.0,220.5692,220.598,219.9661,220.0044,7622.0
2022-05-04 10:00:00,229.74,229.75,229.18,229.25,20364.0,219.9278,219.9374,219.3918,219.4588,20364.0
2022-05-04 10:10:00,229.41,229.49,228.87,229.18,3478.0,219.6119,219.6885,219.095,219.3918,3478.0
2022-05-04 10:20:00,229.13,229.44,228.96,229.24,45305.0,219.3439,219.6407,219.1812,219.4492,45305.0
2022-05-04 10:30:00,229.2,229.34,228.74,229.29,125192.0,219.4109,219.5449,218.9706,219.4971,125192.0
2022-05-04 10:40:00,229.27,229.5,229.23,229.3,13908.0,219.4779,219.6981,219.4396,219.5066,13908.0
2022-05-04 10:50:00,229.18,229.24,228.97,229.12,11212.0,219.3918,219.4492,219.1907,219.3343,11212.0
2022-05-04 11:00:00,229.19,229.22,228.84,229.03,4271.0,219.4013,219.4301,219.0663,219.2482,4271.0
2022-05-04 11:10:00,229.12,229.12,228.7,228.86,14996.0,219.3343,219.3343,218.9323,219.0854,14996.0
2022-05-04 11:20:00,228.89,228.95,228.63,228.78,9331.0,219.1142,219.1716,218.8653,219.0088,9331.0
2022-05-04 11:30:00,228.8,228.8,228.44,228.76,4928.0,219.028,219.028,218.6834,218.9897,4928.0
2022-05-04 11:40:00,228.74,229.26,228.7,229.25,17912.0,218.9706,219.4683,218.9323,219.4588,17912.0
2022-05-04 11:50:00,229.25,229.52,229.14,229.24,4316.0,219.4588,219.7172,219.3535,219.4492,4316.0
2022-05-04 12:00:00,229.24,229.44,229.11,229.42,5790.0,219.4492,219.6407,219.3248,219.6215,5790.0
2022-05-04 12:10:00,229.37,229.67,229.21,229.67,9760.0,219.5737,219.8608,219.4205,219.8608,9760.0
2022-05-04 12:20:00,229.81,230.36,229.81,230.32,5261.0,219.9949,220.5214,219.9949,220.4831,5261.0
2022-05-04 12:30:00,230.32,230.64,230.27,230.64,37655.0,220.4831,220.7894,220.4352,220.7894,37655.0
2022-05-04 12:40:00,230.69,230.69,230.26,230.36,13858.0,220.8373,220.8373,220.4256,220.5214,13858.0
2022-05-04 12:50:00,230.29,230.87,230.29,230.84,22665.0,220.4544,221.0096,220.4544,220.9809,22665.0
2022-05-04 13:00:00,230.93,231.13,230.59,230.63,37654.0,221.067,221.2585,220.7415,220.7798,37654.0
2022-05-04 13:10:00,230.59,230.59,230.25,230.52,10496.0,220.7415,220.7415,220.4161,220.6745,10496.0
2022-05-04 13:20:00,230.59,230.71,230.47,230.47,28243.0,220.7415,220.8564,220.6267,220.6267,28243.0
2022-05-04 13:30:00,230.49,230.81,230.29,230.46,17715.0,220.6458,220.9521,220.4544,220.6171,17715.0
2022-05-04 13:40:00,230.52,230.66,230.42,230.64,2620.0,220.6745,220.8086,220.5788,220.7894,2620.0
2022-05-04 13:50:00,230.42,231.38,230.41,230.85,22835.0,220.5788,221.4978,220.5692,220.9904,22835.0
2022-05-04 14:00:00,231.17,232.07,230.09,230.68,22213.0,221.2968,222.1583,220.2629,220.8277,22213.0
2022-05-04 14:10:00,230.68,231.07,230.09,230.2,10279.0,220.8277,221.201,220.2629,220.3682,10279.0
2022-05-04 14:20:00,229.96,231.52,229.56,231.33,29218.0,220.1385,221.6318,219.7555,221.4499,29218.0
2022-05-04 14:30:00,230.85,230.93,228.64,230.05,61365.0,220.9904,221.067,218.8748,220.2246,61365.0
2022-05-04 14:40:00,229.9,233.47,229.84,233.1,70470.0,220.081,223.4985,220.0236,223.1443,70470.0
2022-05-04 14:50:00,233.04,234.34,232.98,233.99,29775.0,223.0869,224.3314,223.0295,223.9963,29775.0
2022-05-04 15:00:00,234.26,234.77,233.89,234.63,14895.0,224.2548,224.743,223.9006,224.609,14895.0
2022-05-04 15:10:00,234.85,235.7,234.73,234.93,19888.0,224.8196,225.6333,224.7047,224.8962,19888.0
2022-05-04 15:20:00,235.01,235.98,235.0,235.97,21969.0,224.9728,225.9013,224.9632,225.8918,21969.0
2022-05-04 15:30:00,236.0,236.79,235.97,236.66,48492.0,225.9205,226.6767,225.8918,226.5523,48492.0
2022-05-04 15:40:00,236.66,237.12,236.35,237.1,93475.0,226.5523,226.9926,226.2555,226.9735,93475.0
2022-05-04 15:50:00,237.15,237.4,236.66,237.07,165044.0,227.0214,227.2607,226.5523,226.9448,165044.0
2022-05-05 09:30:00,234.61,234.61,233.98,234.16,25176.0,224.5899,224.5899,223.9868,224.1591,25176.0
2022-05-05 09:40:00,234.36,234.53,233.32,233.33,12640.0,224.3505,224.5133,223.3549,223.3645,12640.0
2022-05-05 09:50:00,233.08,233.28,232.65,232.73,7941.0,223.1252,223.3167,222.7136,222.7901,7941.0
2022-05-05 10:00:00,232.66,232.66,231.44,231.61,7360.0,222.7231,222.7231,221.5552,221.718,7360.0
2022-05-05 10:10:00,231.66,231.91,230.95,231.68,23438.0,221.7658,222.0052,221.0862,221.785,23438.0
2022-05-05 10:20:00,231.49,231.59,230.8,230.9,10027.0,221.6031,221.6988,220.9426,221.0383,10027.0
2022-05-05 10:30:00,230.9,230.95,230.23,230.27,27576.0,221.0383,221.0862,220.3969,220.4352,27576.0
2022-05-05 10:40:00,230.23,230.54,229.53,229.58,40158.0,220.3969,220.6937,219.7268,219.7747,40158.0
2022-05-05 10:50:00,229.36,230.07,229.3,230.0,18919.0,219.5641,220.2438,219.5066,220.1767,18919.0
2022-05-05 11:00:00,229.98,230.26,228.57,228.85,20772.0,220.1576,220.4256,218.8078,219.0759,20772.0
2022-05-05 11:10:00,228.88,229.24,228.51,229.1,32908.0,219.1046,219.4492,218.7504,219.3152,32908.0
2022-05-05 11:20:00,228.67,228.91,228.36,228.91,20986.0,218.9035,219.1333,218.6068,219.1333,20986.0
2022-05-05 11:30:00,228.78,229.78,228.64,229.56,17179.0,219.0088,219.9661,218.8748,219.7555,17179.0
2022-05-05 11:40:00,229.72,229.72,228.7,228.85,16808.0,219.9087,219.9087,218.9323,219.0759,16808.0
2022-05-05 11:50:00,228.86,228.86,227.61,227.72,12059.0,219.0854,219.0854,217.8888,217.9941,12059.0
2022-05-05 12:00:00,227.39,228.19,226.93,228.19,26629.0,217.6782,218.444,217.2379,218.444,26629.0
2022-05-05 12:10:00,228.04,228.67,227.91,228.48,6187.0,218.3005,218.9035,218.176,218.7217,6187.0
2022-05-05 12:20:00,228.67,228.9,228.16,228.6,10959.0,218.9035,219.1237,218.4153,218.8365,10959.0
2022-05-05 12:30:00,228.51,228.94,227.9,228.18,5047.0,218.7504,219.162,218.1664,218.4345,5047.0
2022-05-05 12:40:00,227.99,228.08,227.57,227.91,6528.0,218.2526,218.3387,217.8505,218.176,6528.0
2022-05-05 12:50:00,227.87,228.78,227.74,228.54,14482.0,218.1377,219.0088,218.0133,218.7791,14482.0
2022-05-05 13:00:00,228.99,229.85,228.99,229.83,11603.0,219.2099,220.0332,219.2099,220.014,11603.0
2022-05-05 13:10:00,229.64,229.69,228.54,228.97,11600.0,219.8321,219.88,218.7791,219.1907,11600.0
2022-05-05 13:20:00,228.82,229.17,228.67,229.09,41914.0,219.0471,219.3822,218.9035,219.3056,41914.0
2022-05-05 13:30:00,228.79,229.49,228.49,229.02,25483.0,219.0184,219.6885,218.7312,219.2386,25483.0
2022-05-05 13:40:00,228.94,229.31,228.59,228.62,82547.0,219.162,219.5162,218.827,218.8557,82547.0
2022-05-05 13:50:00,228.61,228.62,227.94,228.22,15601.0,218.8461,218.8557,218.2047,218.4728,15601.0
2022-05-05 14:00:00,228.13,228.41,227.82,228.27,20215.0,218.3866,218.6547,218.0899,218.5206,20215.0
2022-05-05 14:10:00,228.29,228.95,227.94,228.95,9307.0,218.5398,219.1716,218.2047,219.1716,9307.0
2022-05-05 14:20:00,229.0,229.02,227.39,227.39,10240.0,219.2195,219.2386,217.6782,217.6782,10240.0
2022-05-05 14:30:00,227.43,227.56,227.21,227.47,22431.0,217.7165,217.841,217.5059,217.7548,22431.0
2022-05-05 14:40:00,227.49,228.0,227.39,227.75,11953.0,217.7739,218.2622,217.6782,218.0228,11953.0
2022-05-05 14:50:00,227.97,228.4,227.63,227.86,8338.0,218.2334,218.6451,217.908,218.1281,8338.0
2022-05-05 15:00:00,227.97,227.97,226.77,227.09,30055.0,218.2334,218.2334,217.0847,217.391,30055.0
2022-05-05 15:10:00,227.09,227.22,226.43,226.72,32401.0,217.391,217.5155,216.7592,217.0368,32401.0
2022-05-05 15:20:00,226.72,227.04,226.2,226.43,52899.0,217.0368,217.3432,216.539,216.7592,52899.0
2022-05-05 15:30:00,226.19,227.5,226.03,227.24,102840.0,216.5295,217.7835,216.3763,217.5346,102840.0
2022-05-05 15:40:00,227.28,227.63,226.32,226.45,111693.0,217.5729,217.908,216.6539,216.7784,111693.0
2022-05-05 15:50:00,226.5,228.65,226.5,228.41,192964.0,216.8262,218.8844,216.8262,218.6547,192964.0
2022-05-06 09:30:00,227.39,227.39,225.11,225.44,41663.0,217.6782,217.6782,215.4956,215.8115,41663.0
2022-05-06 09:40:00,225.09,225.49,223.89,224.47,12435.0,215.4764,215.8594,214.3277,214.8829,12435.0
2022-05-06 09:50:00,224.62,224.66,223.63,223.92,9036.0,215.0265,215.0648,214.0788,214.3564,9036.0
2022-05-06 10:00:00,223.87,225.17,223.8,224.36,29669.0,214.3086,215.553,214.2415,214.7776,29669.0
2022-05-06 10:10:00,224.4,226.88,224.09,226.28,12719.0,214.8159,217.19,214.5192,216.6156,12719.0
2022-05-06 10:20:00,226.27,226.84,225.77,225.77,19828.0,216.6061,217.1517,216.1274,216.1274,19828.0
2022-05-06 10:30:00,225.79,226.38,224.74,225.09,16809.0,216.1466,216.7114,215.1414,215.4764,16809.0
2022-05-06 10:40:00,225.06,227.11,225.03,227.02,17033.0,215.4477,217.4102,215.419,217.324,17033.0
2022-05-06 10:50:00,227.2,227.97,226.59,227.64,54996.0,217.4963,218.2334,216.9124,217.9175,54996.0
2022-05-06 11:00:00,227.62,227.67,226.89,227.33,6783.0,217.8984,217.9463,217.1996,217.6208,6783.0
2022-05-06 11:10:00,226.82,228.21,226.73,227.95,16378.0,217.1326,218.4632,217.0464,218.2143,16378.0
2022-05-06 11:20:00,228.15,228.73,228.05,228.22,76239.0,218.4058,218.961,218.31,218.4728,76239.0
2022-05-06 11:30:00,228.22,228.22,226.21,226.21,15738.0,218.4728,218.4728,216.5486,216.5486,15738.0
2022-05-06 11:40:00,226.46,226.7,226.24,226.53,6537.0,216.7879,217.0177,216.5773,216.8549,6537.0
2022-05-06 11:50:00,226.55,227.01,225.89,225.96,22699.0,216.8741,217.3144,216.2423,216.3093,22699.0
2022-05-06 12:00:00,225.92,227.78,225.84,227.07,8200.0,216.271,218.0516,216.1944,217.3719,8200.0
2022-05-06 12:10:00,226.9,227.04,225.93,226.42,45924.0,217.2091,217.3432,216.2806,216.7496,45924.0
2022-05-06 12:20:00,225.91,227.3,225.91,227.13,7023.0,216.2614,217.5921,216.2614,217.4293,7023.0
2022-05-06 12:30:00,227.06,227.46,226.6,227.13,8141.0,217.3623,217.7452,216.922,217.4293,8141.0
2022-05-06 12:40:00,226.96,227.53,226.96,227.3,22716.0,217.2666,217.8122,217.2666,217.5921,22716.0
2022-05-06 12:50:00,227.27,228.26,226.79,228.19,18990.0,217.5633,218.5111,217.1038,218.444,18990.0
2022-05-06 13:00:00,228.11,228.48,227.63,227.9,24065.0,218.3675,218.7217,217.908,218.1664,24065.0
2022-05-06 13:10:00,227.87,227.91,226.74,226.75,13964.0,218.1377,218.176,217.056,217.0656,13964.0
2022-05-06 13:20:00,226.68,227.5,226.66,227.27,8990.0,216.9985,217.7835,216.9794,217.5633,8990.0
2022-05-06 13:30:00,227.24,227.64,226.5,226.78,11402.0,217.5346,217.9175,216.8262,217.0943,11402.0
2022-05-06 13:40:00,227.04,227.14,226.44,226.81,3235.0,217.3432,217.4389,216.7688,217.123,3235.0
2022-05-06 13:50:00,226.77,226.77,225.97,226.06,5895.0,217.0847,217.0847,216.3189,216.405,5895.0
2022-05-06 14:00:00,225.97,226.39,225.28,225.29,20080.0,216.3189,216.7209,215.6583,215.6679,20080.0
2022-05-06 14:10:00,225.27,226.11,225.27,225.73,39573.0,215.6488,216.4529,215.6488,216.0891,39573.0
2022-05-06 14:20:00,225.56,225.86,225.11,225.33,11686.0,215.9264,216.2136,215.4956,215.7062,11686.0
2022-05-06 14:30:00,225.32,225.5,224.92,224.98,9268.0,215.6966,215.8689,215.3137,215.3711,9268.0
2022-05-06 14:40:00,225.13,225.46,224.86,225.46,5864.0,215.5147,215.8306,215.2563,215.8306,5864.0
2022-05-06 14:50:00,225.76,226.23,225.57,225.57,12713.0,216.1178,216.5678,215.9359,215.9359,12713.0
2022-05-06 15:00:00,225.41,225.61,224.78,224.92,33791.0,215.7828,215.9742,215.1797,215.3137,33791.0
2022-05-06 15:10:00,225.14,225.34,224.71,225.13,46445.0,215.5243,215.7158,215.1127,215.5147,46445.0
2022-05-06 15:20:00,225.12,225.32,224.51,225.2,31134.0,215.5052,215.6966,214.9212,215.5818,31134.0
2022-05-06 15:30:00,225.19,226.96,225.17,226.95,70410.0,215.5722,217.2666,215.553,217.257,70410.0
2022-05-06 15:40:00,226.96,227.34,226.33,227.01,77665.0,217.2666,217.6304,216.6635,217.3144,77665.0
2022-05-06 15:50:00,227.01,227.51,226.45,226.76,128863.0,217.3144,217.7931,216.7784,217.0751,128863.0
2022-05-09 09:30:00,223.45,223.7,222.6,223.45,16232.0,213.9065,214.1458,213.0928,213.9065,16232.0
2022-05-09 09:40:00,222.99,223.4,222.19,222.53,14015.0,213.4661,213.8586,212.7003,213.0258,14015.0
2022-05-09 09:50:00,222.32,223.51,222.32,223.04,14042.0,212.8248,213.9639,212.8248,213.514,14042.0
2022-05-09 10:00:00,222.96,223.19,221.92,221.92,52013.0,213.4374,213.6576,212.4418,212.4418,52013.0
2022-05-09 10:10:00,221.93,222.93,221.93,222.29,50571.0,212.4514,213.4087,212.4514,212.796,50571.0
2022-05-09 10:20:00,222.12,222.33,221.49,221.56,32405.0,212.6333,212.8343,212.0302,212.0972,32405.0
2022-05-09 10:30:00,221.36,221.69,220.79,220.81,43606.0,211.9058,212.2217,211.3601,211.3792,43606.0
2022-05-09 10:40:00,220.79,221.82,220.79,221.58,56719.0,211.3601,212.3461,211.3601,212.1164,56719.0
2022-05-09 10:50:00,221.6,221.76,220.51,220.78,36642.0,212.1355,212.2887,211.0921,211.3505,36642.0
2022-05-09 11:00:00,220.57,221.01,220.37,220.55,30346.0,211.1495,211.5707,210.958,211.1304,30346.0
2022-05-09 11:10:00,220.73,221.01,220.4,220.68,20488.0,211.3027,211.5707,210.9868,211.2548,20488.0
2022-05-09 11:20:00,220.6,220.61,220.0,220.14,17259.0,211.1782,211.1878,210.6038,210.7379,17259.0
2022-05-09 11:30:00,220.11,220.87,219.68,220.82,30091.0,210.7091,211.4367,210.2975,211.3888,30091.0
2022-05-09 11:40:00,220.88,221.2,220.65,220.83,62627.0,211.4463,211.7526,211.2261,211.3984,62627.0
2022-05-09 11:50:00,220.8,221.47,220.8,221.17,29032.0,211.3697,212.0111,211.3697,211.7239,29032.0
2022-05-09 12:00:00,221.1,221.81,220.47,221.49,34304.0,211.6569,212.3365,211.0538,212.0302,34304.0
2022-05-09 12:10:00,221.47,222.42,221.47,222.16,18446.0,212.0111,212.9205,212.0111,212.6716,18446.0
2022-05-09 12:20:00,222.11,222.34,221.63,221.89,4041.0,212.6237,212.8439,212.1642,212.4131,4041.0
2022-05-09 12:30:00,221.95,222.17,221.13,221.13,18829.0,212.4706,212.6812,211.6856,211.6856,18829.0
2022-05-09 12:40:00,221.09,221.25,220.72,220.8,32023.0,211.6473,211.8005,211.2931,211.3697,32023.0
2022-05-09 12:50:00,220.76,220.81,220.48,220.5,11513.0,211.3314,211.3792,211.0633,211.0825,11513.0
2022-05-09 13:00:00,220.53,220.66,220.3,220.44,13099.0,211.1112,211.2357,210.891,211.025,13099.0
2022-05-09 13:10:00,220.25,220.66,220.19,220.56,16841.0,210.8432,211.2357,210.7857,211.1399,16841.0
2022-05-09 13:20:00,220.24,221.01,220.2,220.88,20545.0,210.8336,211.5707,210.7953,211.4463,20545.0
2022-05-09 13:30:00,220.89,221.09,219.91,220.13,26337.0,211.4558,211.6473,210.5177,210.7283,26337.0
2022-05-09 13:40:00,220.11,221.02,220.11,220.52,45644.0,210.7091,211.5803,210.7091,211.1016,45644.0
2022-05-09 13:50:00,220.5,220.58,219.67,220.39,30766.0,211.0825,211.1591,210.2879,210.9772,30766.0
2022-05-09 14:00:00,220.25,220.68,220.04,220.2,26539.0,210.8432,211.2548,210.6421,210.7953,26539.0
2022-05-09 14:10:00,220.09,220.64,220.05,220.64,11481.0,210.69,211.2165,210.6517,211.2165,11481.0
2022-05-09 14:20:00,220.74,220.74,219.76,219.98,43823.0,211.3122,211.3122,210.3741,210.5847,43823.0
2022-05-09 14:30:00,219.94,220.26,219.47,219.92,53178.0,210.5464,210.8527,210.0965,210.5273,53178.0
2022-05-09 14:40:00,219.91,220.58,219.79,219.99,44970.0,210.5177,211.1591,210.4028,210.5943,44970.0
2022-05-09 14:50:00,219.82,220.82,219.66,220.63,36319.0,210.4315,211.3888,210.2784,211.2069,36319.0
2022-05-09 15:00:00,220.79,221.31,220.46,220.6,48548.0,211.3601,211.8579,211.0442,211.1782,48548.0
2022-05-09 15:10:00,220.66,221.37,220.62,220.78,40442.0,211.2357,211.9153,211.1974,211.3505,40442.0
2022-05-09 15:20:00,220.73,220.73,219.6,219.78,80443.0,211.3027,211.3027,210.2209,210.3932,80443.0
2022-05-09 15:30:00,219.76,219.79,219.26,219.62,107334.0,210.3741,210.4028,209.8954,210.2401,107334.0
2022-05-09 15:40:00,219.57,219.64,218.53,218.63,125798.0,210.1922,210.2592,209.1966,209.2924,125798.0
2022-05-09 15:50:00,218.58,219.37,218.07,218.96,208220.0,209.2445,210.0007,208.7563,209.6083,208220.0
2022-05-10 09:30:00,222.48,223.3,221.9,222.4,32338.0,212.9779,213.7629,212.4227,212.9013,32338.0
2022-05-10 09:40:00,222.31,222.31,220.97,221.0,28085.0,212.8152,212.8152,211.5324,211.5611,28085.0
2022-05-10 09:50:00,220.96,222.18,220.87,222.18,18111.0,211.5228,212.6907,211.4367,212.6907,18111.0
2022-05-10 10:00:00,222.09,222.72,221.73,222.37,8342.0,212.6046,213.2077,212.26,212.8726,8342.0
2022-05-10 10:10:00,222.47,222.47,221.6,222.02,51857.0,212.9683,212.9683,212.1355,212.5376,51857.0
2022-05-10 10:20:00,221.92,222.26,220.99,221.32,8538.0,212.4418,212.7673,211.5516,211.8675,8538.0
2022-05-10 10:30:00,221.28,221.37,220.32,220.32,13262.0,211.8292,211.9153,210.9102,210.9102,13262.0
2022-05-10 10:40:00,220.25,220.25,219.25,219.33,6822.0,210.8432,210.8432,209.8859,209.9625,6822.0
2022-05-10 10:50:00,219.29,219.75,218.89,219.23,29623.0,209.9242,210.3645,209.5412,209.8667,29623.0
2022-05-10 11:00:00,219.11,219.48,218.2,218.23,55695.0,209.7519,210.1061,208.8807,208.9094,55695.0
2022-05-10 11:10:00,218.02,218.7,217.67,218.7,27475.0,208.7084,209.3594,208.3734,209.3594,27475.0
2022-05-10 11:20:00,218.72,218.72,217.45,218.15,25831.0,209.3785,209.3785,208.1628,208.8329,25831.0
2022-05-10 11:30:00,218.17,218.99,217.46,218.92,17841.0,208.852,209.637,208.1723,209.57,17841.0
2022-05-10 11:40:00,218.94,219.16,217.99,218.0,17199.0,209.5891,209.7997,208.6797,208.6893,17199.0
2022-05-10 11:50:00,217.99,218.43,217.43,218.26,9408.0,208.6797,209.1009,208.1436,208.9382,9408.0
2022-05-10 12:00:00,218.28,218.92,217.81,217.81,12605.0,208.9573,209.57,208.5074,208.5074,12605.0
2022-05-10 12:10:00,217.81,218.48,217.57,217.85,22695.0,208.5074,209.1488,208.2776,208.5457,22695.0
2022-05-10 12:20:00,217.68,217.97,217.52,217.72,48540.0,208.3829,208.6605,208.2298,208.4212,48540.0
2022-05-10 12:30:00,217.73,217.95,216.89,217.23,41634.0,208.4308,208.6414,207.6267,207.9521,41634.0
2022-05-10 12:40:00,217.2,218.38,217.2,218.14,23576.0,207.9234,209.053,207.9234,208.8233,23576.0
2022-05-10 12:50:00,218.06,218.06,217.43,217.54,39203.0,208.7467,208.7467,208.1436,208.2489,39203.0
2022-05-10 13:00:00,217.37,218.66,217.37,218.43,42064.0,208.0862,209.3211,208.0862,209.1009,42064.0
2022-05-10 13:10:00,218.45,218.49,217.76,217.85,86852.0,209.12,209.1583,208.4595,208.5457,86852.0
2022-05-10 13:20:00,218.05,218.95,217.65,218.92,25856.0,208.7371,209.5987,208.3542,209.57,25856.0
2022-05-10 13:30:00,219.06,220.26,219.06,220.19,80260.0,209.704,210.8527,209.704,210.7857,80260.0
2022-05-10 13:40:00,220.23,221.29,220.2,221.24,106974.0,210.824,211.8387,210.7953,211.7909,106974.0
2022-05-10 13:50:00,221.28,221.51,220.86,221.51,11720.0,211.8292,212.0493,211.4271,212.0493,11720.0
2022-05-10 14:00:00,221.63,221.66,220.92,220.99,26602.0,212.1642,212.1929,211.4845,211.5516,26602.0
2022-05-10 14:10:00,220.98,221.58,220.26,220.94,34689.0,211.542,212.1164,210.8527,211.5037,34689.0
2022-05-10 14:20:00,220.78,221.14,219.87,220.32,41172.0,211.3505,211.6952,210.4794,210.9102,41172.0
2022-05-10 14:30:00,220.26,220.71,220.11,220.28,29875.0,210.8527,211.2835,210.7091,210.8719,29875.0
2022-05-10 14:40:00,220.22,221.22,219.94,220.62,52439.0,210.8144,211.7717,210.5464,211.1974,52439.0
2022-05-10 14:50:00,220.76,220.94,220.02,220.63,40274.0,211.3314,211.5037,210.623,211.2069,40274.0
2022-05-10 15:00:00,220.79,221.45,220.46,220.71,38706.0,211.3601,211.9919,211.0442,211.2835,38706.0
2022-05-10 15:10:00,220.71,221.18,220.47,220.84,57083.0,211.2835,211.7334,211.0538,211.408,57083.0
2022-05-10 15:20:00,220.84,220.94,219.61,219.79,58954.0,211.408,211.5037,210.2305,210.4028,58954.0
2022-05-10 15:30:00,219.75,219.75,219.01,219.16,62204.0,210.3645,210.3645,209.6561,209.7997,62204.0
2022-05-10 15:40:00,219.13,219.71,218.88,219.45,73222.0,209.771,210.3262,209.5317,210.0773,73222.0
2022-05-10 15:50:00,219.38,219.68,218.99,219.5,256097.0,210.0103,210.2975,209.637,210.1252,256097.0
2022-05-11 09:30:00,218.95,219.69,217.83,218.35,43240.0,209.5987,210.3071,208.5265,209.0243,43240.0
2022-05-11 09:40:00,218.25,221.41,218.08,221.18,16994.0,208.9286,211.9536,208.7658,211.7334,16994.0
2022-05-11 09:50:00,221.28,221.53,220.45,221.02,4904.0,211.8292,212.0685,211.0346,211.5803,4904.0
2022-05-11 10:00:00,221.15,221.15,219.96,220.02,19100.0,211.7047,211.7047,210.5656,210.623,19100.0
2022-05-11 10:10:00,220.19,220.99,219.8,220.82,23672.0,210.7857,211.5516,210.4124,211.3888,23672.0
2022-05-11 10:20:00,220.93,221.88,220.65,221.53,17936.0,211.4941,212.4035,211.2261,212.0685,17936.0
2022-05-11 10:30:00,221.39,221.98,220.66,221.64,65612.0,211.9345,212.4993,211.2357,212.1738,65612.0
2022-05-11 10:40:00,221.66,222.19,221.41,221.52,6903.0,212.1929,212.7003,211.9536,212.0589,6903.0
2022-05-11 10:50:00,221.47,221.47,220.43,220.83,26558.0,212.0111,212.0111,211.0155,211.3984,26558.0
2022-05-11 11:00:00,220.77,220.83,220.16,220.41,16345.0,211.341,211.3984,210.757,210.9963,16345.0
2022-05-11 11:10:00,220.32,220.88,219.71,219.9,18401.0,210.9102,211.4463,210.3262,210.5081,18401.0
2022-05-11 11:20:00,219.88,221.02,219.88,221.01,27734.0,210.489,211.5803,210.489,211.5707,27734.0
2022-05-11 11:30:00,220.94,222.0,220.8,221.7,10901.0,211.5037,212.5184,211.3697,212.2312,10901.0
2022-05-11 11:40:00,221.64,221.94,221.07,221.24,18206.0,212.1738,212.461,211.6281,211.7909,18206.0
2022-05-11 11:50:00,221.19,221.2,220.41,220.64,19555.0,211.743,211.7526,210.9963,211.2165,19555.0
2022-05-11 12:00:00,220.61,220.67,220.22,220.27,5722.0,211.1878,211.2452,210.8144,210.8623,5722.0
2022-05-11 12:10:00,220.26,220.36,219.8,219.86,11795.0,210.8527,210.9485,210.4124,210.4698,11795.0
2022-05-11 12:20:00,219.81,220.85,219.22,219.25,42272.0,210.422,211.4175,209.8572,209.8859,42272.0
2022-05-11 12:30:00,219.24,219.6,219.0,219.32,28172.0,209.8763,210.2209,209.6466,209.9529,28172.0
2022-05-11 12:40:00,219.29,219.66,218.81,219.19,23289.0,209.9242,210.2784,209.4647,209.8284,23289.0
2022-05-11 12:50:00,219.09,219.15,218.08,218.21,115064.0,209.7327,209.7901,208.7658,208.8903,115064.0
2022-05-11 13:00:00,218.16,218.25,217.42,217.64,46136.0,208.8424,208.9286,208.134,208.3446,46136.0
2022-05-11 13:10:00,217.62,218.06,217.62,217.76,11241.0,208.3255,208.7467,208.3255,208.4595,11241.0
2022-05-11 13:20:00,217.79,218.15,217.3,217.41,49372.0,208.4882,208.8329,208.0192,208.1245,49372.0
2022-05-11 13:30:00,217.33,217.74,217.01,217.03,28612.0,208.0479,208.4404,207.7415,207.7607,28612.0
2022-05-11 13:40:00,216.84,217.0,216.34,216.76,19867.0,207.5788,207.732,207.1002,207.5022,19867.0
2022-05-11 13:50:00,216.73,216.94,216.05,216.17,56786.0,207.4735,207.6745,206.8225,206.9374,56786.0
2022-05-11 14:00:00,216.3,217.27,216.3,216.67,42009.0,207.0619,207.9904,207.0619,207.4161,42009.0
2022-05-11 14:10:00,216.57,217.52,216.44,217.32,33369.0,207.3203,208.2298,207.1959,208.0383,33369.0
2022-05-11 14:20:00,217.12,218.3,216.79,217.54,43985.0,207.8468,208.9764,207.5309,208.2489,43985.0
2022-05-11 14:30:00,217.59,218.32,217.24,218.18,112419.0,208.2968,208.9956,207.9617,208.8616,112419.0
2022-05-11 14:40:00,218.14,218.79,217.74,217.87,31056.0,208.8233,209.4455,208.4404,208.5648,31056.0
2022-05-11 14:50:00,218.01,218.01,217.13,217.27,27552.0,208.6988,208.6988,207.8564,207.9904,27552.0
2022-05-11 15:00:00,217.17,217.29,216.59,217.14,48077.0,207.8947,208.0096,207.3395,207.866,48077.0
2022-05-11 15:10:00,217.11,217.31,216.42,216.99,47050.0,207.8373,208.0287,207.1767,207.7224,47050.0
2022-05-11 15:20:00,216.93,217.21,216.56,216.73,79233.0,207.665,207.933,207.3108,207.4735,79233.0
2022-05-11 15:30:00,216.82,217.11,216.0,216.07,105581.0,207.5597,207.8373,206.7747,206.8417,105581.0
2022-05-11 15:40:00,216.04,216.31,215.53,215.59,139527.0,206.813,207.0714,206.3248,206.3822,139527.0
2022-05-11 15:50:00,215.62,215.82,215.31,215.67,280456.0,206.4109,206.6024,206.1142,206.4588,280456.0
2022-05-12 09:30:00,213.92,214.51,212.57,212.71,52837.0,204.7835,205.3483,203.4912,203.6252,52837.0
2022-05-12 09:40:00,212.71,214.37,212.49,214.37,4191.0,203.6252,205.2143,203.4146,205.2143,4191.0
2022-05-12 09:50:00,214.0,214.47,213.21,213.5,5196.0,204.8601,205.31,204.1038,204.3815,5196.0
2022-05-12 10:00:00,213.09,215.19,213.02,215.19,18911.0,203.989,205.9993,203.922,205.9993,18911.0
2022-05-12 10:10:00,214.81,215.93,214.81,215.35,19640.0,205.6355,206.7077,205.6355,206.1524,19640.0
2022-05-12 10:20:00,215.25,216.45,215.25,215.49,11841.0,206.0567,207.2055,206.0567,206.2865,11841.0
2022-05-12 10:30:00,215.77,215.78,214.89,215.58,7262.0,206.5545,206.5641,205.7121,206.3726,7262.0
2022-05-12 10:40:00,215.47,215.8,214.89,215.51,8253.0,206.2673,206.5832,205.7121,206.3056,8253.0
2022-05-12 10:50:00,215.76,216.83,215.76,216.8,14593.0,206.5449,207.5692,206.5449,207.5405,14593.0
2022-05-12 11:00:00,216.83,217.66,216.27,217.64,14134.0,207.5692,208.3638,207.0331,208.3446,14134.0
2022-05-12 11:10:00,217.76,217.76,216.52,216.52,8831.0,208.4595,208.4595,207.2725,207.2725,8831.0
2022-05-12 11:20:00,216.5,216.51,216.05,216.42,6819.0,207.2533,207.2629,206.8225,207.1767,6819.0
2022-05-12 11:30:00,216.35,216.35,215.45,215.98,5605.0,207.1097,207.1097,206.2482,206.7555,5605.0
2022-05-12 11:40:00,215.93,216.05,214.7,214.7,10724.0,206.7077,206.8225,205.5302,205.5302,10724.0
2022-05-12 11:50:00,214.6,214.65,213.78,213.78,21084.0,205.4345,205.4823,204.6495,204.6495,21084.0
2022-05-12 12:00:00,213.77,214.15,213.44,214.08,25112.0,204.6399,205.0037,204.324,204.9367,25112.0
2022-05-12 12:10:00,213.65,214.25,213.55,213.97,12666.0,204.525,205.0994,204.4293,204.8314,12666.0
2022-05-12 12:20:00,213.96,214.94,213.75,214.82,11032.0,204.8218,205.76,204.6208,205.6451,11032.0
2022-05-12 12:30:00,214.92,215.57,214.83,215.1,13292.0,205.7408,206.363,205.6547,205.9131,13292.0
2022-05-12 12:40:00,215.07,215.81,214.45,215.22,20277.0,205.8844,206.5928,205.2909,206.028,20277.0
2022-05-12 12:50:00,215.28,215.54,214.77,214.77,21355.0,206.0854,206.3343,205.5972,205.5972,21355.0
2022-05-12 13:00:00,214.75,215.09,214.15,214.37,12416.0,205.5781,205.9035,205.0037,205.2143,12416.0
2022-05-12 13:10:00,214.31,214.8,213.92,214.07,7550.0,205.1569,205.6259,204.7835,204.9271,7550.0
2022-05-12 13:20:00,214.1,214.39,213.83,214.18,7973.0,204.9558,205.2334,204.6974,205.0324,7973.0
2022-05-12 13:30:00,213.97,214.33,213.3,213.41,18404.0,204.8314,205.176,204.19,204.2953,18404.0
2022-05-12 13:40:00,213.32,213.39,212.6,212.6,7767.0,204.2091,204.2762,203.5199,203.5199,7767.0
2022-05-12 13:50:00,212.66,213.16,212.48,212.86,44728.0,203.5773,204.056,203.405,203.7688,44728.0
2022-05-12 14:00:00,212.89,213.32,212.34,212.34,19313.0,203.7975,204.2091,203.271,203.271,19313.0
2022-05-12 14:10:00,212.38,212.94,212.36,212.94,26931.0,203.3093,203.8454,203.2901,203.8454,26931.0
2022-05-12 14:20:00,213.03,213.21,212.45,212.85,35319.0,203.9315,204.1038,203.3763,203.7592,35319.0
2022-05-12 14:30:00,212.76,212.83,211.98,212.01,25535.0,203.6731,203.7401,202.9264,202.9551,25535.0
2022-05-12 14:40:00,212.01,212.45,211.84,212.2,15026.0,202.9551,203.3763,202.7924,203.137,15026.0
2022-05-12 14:50:00,211.92,212.52,211.84,212.11,18566.0,202.8689,203.4433,202.7924,203.0508,18566.0
2022-05-12 15:00:00,212.11,212.87,212.05,212.43,52135.0,203.0508,203.7784,202.9934,203.3572,52135.0
2022-05-12 15:10:00,212.4,213.49,211.96,213.38,42408.0,203.3284,204.3719,202.9072,204.2666,42408.0
2022-05-12 15:20:00,213.35,214.68,213.34,213.49,79522.0,204.2379,205.5111,204.2283,204.3719,79522.0
2022-05-12 15:30:00,213.53,214.51,213.53,214.38,95394.0,204.4102,205.3483,204.4102,205.2239,95394.0
2022-05-12 15:40:00,214.47,214.9,214.02,214.29,96913.0,205.31,205.7217,204.8792,205.1377,96913.0
2022-05-12 15:50:00,214.35,215.92,214.35,215.85,146756.0,205.1952,206.6981,205.1952,206.6311,146756.0
2022-05-13 09:30:00,218.13,218.82,217.95,218.66,16964.0,208.8137,209.4742,208.6414,209.3211,16964.0
2022-05-13 09:40:00,218.45,219.24,218.32,218.92,18203.0,209.12,209.8763,208.9956,209.57,18203.0
2022-05-13 09:50:00,219.16,219.82,219.13,219.65,16295.0,209.7997,210.4315,209.771,210.2688,16295.0
2022-05-13 10:00:00,219.6,220.35,219.6,220.18,5925.0,210.2209,210.9389,210.2209,210.7762,5925.0
2022-05-13 10:10:00,220.25,220.45,220.01,220.27,12643.0,210.8432,211.0346,210.6134,210.8623,12643.0
2022-05-13 10:20:00,220.34,221.24,220.34,220.99,4579.0,210.9293,211.7909,210.9293,211.5516,4579.0
2022-05-13 10:30:00,220.96,221.2,220.88,220.99,21681.0,211.5228,211.7526,211.4463,211.5516,21681.0
2022-05-13 10:40:00,221.06,221.06,220.05,220.48,54805.0,211.6186,211.6186,210.6517,211.0633,54805.0
2022-05-13 10:50:00,220.43,221.09,220.42,220.89,11134.0,211.0155,211.6473,211.0059,211.4558,11134.0
2022-05-13 11:00:00,220.81,221.0,220.53,220.95,11879.0,211.3792,211.5611,211.1112,211.5133,11879.0
2022-05-13 11:10:00,220.98,221.0,220.51,220.51,4267.0,211.542,211.5611,211.0921,211.0921,4267.0
2022-05-13 11:20:00,220.67,221.26,220.66,221.21,10045.0,211.2452,211.81,211.2357,211.7622,10045.0
2022-05-13 11:30:00,221.24,221.36,220.98,221.3,28555.0,211.7909,211.9058,211.542,211.8483,28555.0
2022-05-13 11:40:00,221.25,221.25,220.84,220.99,23309.0,211.8005,211.8005,211.408,211.5516,23309.0
2022-05-13 11:50:00,221.02,221.34,220.94,221.3,14704.0,211.5803,211.8866,211.5037,211.8483,14704.0
2022-05-13 12:00:00,221.32,221.94,221.24,221.94,19848.0,211.8675,212.461,211.7909,212.461,19848.0
2022-05-13 12:10:00,221.97,222.2,221.84,221.89,25569.0,212.4897,212.7099,212.3653,212.4131,25569.0
2022-05-13 12:20:00,221.84,221.91,221.43,221.7,11208.0,212.3653,212.4323,211.9728,212.2312,11208.0
2022-05-13 12:30:00,221.81,221.93,221.81,221.89,12838.0,212.3365,212.4514,212.3365,212.4131,12838.0
2022-05-13 12:40:00,221.87,222.02,221.43,221.45,18914.0,212.394,212.5376,211.9728,211.9919,18914.0
2022-05-13 12:50:00,221.38,221.4,220.79,221.36,34805.0,211.9249,211.944,211.3601,211.9058,34805.0
2022-05-13 13:00:00,221.47,221.65,221.18,221.27,20201.0,212.0111,212.1834,211.7334,211.8196,20201.0
2022-05-13 13:10:00,221.22,221.37,220.94,221.0,24566.0,211.7717,211.9153,211.5037,211.5611,24566.0
2022-05-13 13:20:00,221.06,221.32,220.76,220.95,50377.0,211.6186,211.8675,211.3314,211.5133,50377.0
2022-05-13 13:30:00,221.0,221.13,220.76,220.76,19243.0,211.5611,211.6856,211.3314,211.3314,19243.0
2022-05-13 13:40:00,220.77,220.77,220.3,220.62,11813.0,211.341,211.341,210.891,211.1974,11813.0
2022-05-13 13:50:00,220.6,220.61,219.98,220.08,15097.0,211.1782,211.1878,210.5847,210.6804,15097.0
2022-05-13 14:00:00,220.04,220.04,218.87,219.54,64662.0,210.6421,210.6421,209.5221,210.1635,64662.0
2022-05-13 14:10:00,219.55,219.73,219.22,219.62,19861.0,210.1731,210.3454,209.8572,210.2401,19861.0
2022-05-13 14:20:00,219.66,219.68,219.08,219.37,20363.0,210.2784,210.2975,209.7231,210.0007,20363.0
2022-05-13 14:30:00,219.44,220.28,219.43,219.61,23878.0,210.0678,210.8719,210.0582,210.2305,23878.0
2022-05-13 14:40:00,219.81,220.03,219.56,219.74,8213.0,210.422,210.6326,210.1826,210.3549,8213.0
2022-05-13 14:50:00,219.74,220.78,219.74,220.77,15646.0,210.3549,211.3505,210.3549,211.341,15646.0
2022-05-13 15:00:00,220.83,221.09,220.63,221.05,12680.0,211.3984,211.6473,211.2069,211.609,12680.0
2022-05-13 15:10:00,221.14,221.62,221.08,221.52,28472.0,211.6952,212.1547,211.6377,212.0589,28472.0
2022-05-13 15:20:00,221.47,221.79,221.25,221.78,24583.0,212.0111,212.3174,211.8005,212.3078,24583.0
2022-05-13 15:30:00,221.74,221.85,220.65,221.01,87478.0,212.2695,212.3748,211.2261,211.5707,87478.0
2022-05-13 15:40:00,221.0,221.5,220.79,221.1,66509.0,211.5611,212.0398,211.3601,211.6569,66509.0
2022-05-13 15:50:00,221.21,221.41,220.42,221.26,118700.0,211.7622,211.9536,211.0059,211.81,118700.0
2022-05-16 09:30:00,220.3,221.01,220.01,221.01,41215.0,210.891,211.5707,210.6134,211.5707,41215.0
2022-05-16 09:40:00,221.15,221.15,219.26,219.27,5183.0,211.7047,211.7047,209.8954,209.905,5183.0
2022-05-16 09:50:00,219.28,219.98,219.11,219.77,8084.0,209.9146,210.5847,209.7519,210.3837,8084.0
2022-05-16 10:00:00,219.34,220.46,219.23,220.46,12459.0,209.972,211.0442,209.8667,211.0442,12459.0
2022-05-16 10:10:00,220.4,220.93,220.4,220.8,15708.0,210.9868,211.4941,210.9868,211.3697,15708.0
2022-05-16 10:20:00,221.03,221.36,220.65,221.36,7389.0,211.5899,211.9058,211.2261,211.9058,7389.0
2022-05-16 10:30:00,221.18,221.21,220.33,220.39,5442.0,211.7334,211.7622,210.9197,210.9772,5442.0
2022-05-16 10:40:00,220.31,220.52,219.83,219.83,5667.0,210.9006,211.1016,210.4411,210.4411,5667.0
2022-05-16 10:50:00,219.76,219.91,219.45,219.45,5662.0,210.3741,210.5177,210.0773,210.0773,5662.0
2022-05-16 11:00:00,219.36,219.66,219.25,219.65,7714.0,209.9912,210.2784,209.8859,210.2688,7714.0
2022-05-16 11:10:00,219.67,220.13,219.66,220.02,12465.0,210.2879,210.7283,210.2784,210.623,12465.0
2022-05-16 11:20:00,219.78,219.86,219.64,219.78,3538.0,210.3932,210.4698,210.2592,210.3932,3538.0
2022-05-16 11:30:00,219.82,220.11,219.46,220.11,5634.0,210.4315,210.7091,210.0869,210.7091,5634.0
2022-05-16 11:40:00,219.99,220.79,219.8,220.79,15288.0,210.5943,211.3601,210.4124,211.3601,15288.0
2022-05-16 11:50:00,220.77,221.16,220.77,221.0,4830.0,211.341,211.7143,211.341,211.5611,4830.0
2022-05-16 12:00:00,221.17,221.35,220.65,220.85,6634.0,211.7239,211.8962,211.2261,211.4175,6634.0
2022-05-16 12:10:00,220.76,220.81,220.34,220.49,27855.0,211.3314,211.3792,210.9293,211.0729,27855.0
2022-05-16 12:20:00,220.49,220.53,220.39,220.46,8671.0,211.0729,211.1112,210.9772,211.0442,8671.0
2022-05-16 12:30:00,220.47,220.81,220.15,220.15,8387.0,211.0538,211.3792,210.7474,210.7474,8387.0
2022-05-16 12:40:00,220.06,220.47,219.94,220.47,18244.0,210.6613,211.0538,210.5464,211.0538,18244.0
2022-05-16 12:50:00,220.53,220.53,219.95,220.13,8122.0,211.1112,211.1112,210.556,210.7283,8122.0
2022-05-16 13:00:00,219.89,220.59,219.89,220.55,14427.0,210.4985,211.1686,210.4985,211.1304,14427.0
2022-05-16 13:10:00,220.61,221.04,220.42,220.43,12470.0,211.1878,211.5994,211.0059,211.0155,12470.0
2022-05-16 13:20:00,220.46,221.51,220.46,221.38,25222.0,211.0442,212.0493,211.0442,211.9249,25222.0
2022-05-16 13:30:00,221.5,221.66,221.39,221.48,17501.0,212.0398,212.1929,211.9345,212.0206,17501.0
2022-05-16 13:40:00,221.51,221.76,221.21,221.29,11285.0,212.0493,212.2887,211.7622,211.8387,11285.0
2022-05-16 13:50:00,221.33,221.48,221.2,221.27,8381.0,211.877,212.0206,211.7526,211.8196,8381.0
2022-05-16 14:00:00,221.29,221.86,221.02,221.77,14973.0,211.8387,212.3844,211.5803,212.2982,14973.0
2022-05-16 14:10:00,221.75,221.75,221.4,221.56,20656.0,212.2791,212.2791,211.944,212.0972,20656.0
2022-05-16 14:20:00,221.59,222.15,221.54,222.11,23034.0,212.1259,212.662,212.0781,212.6237,23034.0
2022-05-16 14:30:00,222.17,222.35,221.96,222.12,23821.0,212.6812,212.8535,212.4801,212.6333,23821.0
2022-05-16 14:40:00,222.15,222.32,221.63,221.67,15015.0,212.662,212.8248,212.1642,212.2025,15015.0
2022-05-16 14:50:00,221.66,221.92,221.5,221.83,23594.0,212.1929,212.4418,212.0398,212.3557,23594.0
2022-05-16 15:00:00,221.84,222.0,221.63,221.65,23569.0,212.3653,212.5184,212.1642,212.1834,23569.0
2022-05-16 15:10:00,221.56,221.56,220.75,220.9,27336.0,212.0972,212.0972,211.3218,211.4654,27336.0
2022-05-16 15:20:00,220.85,220.88,220.57,220.78,20608.0,211.4175,211.4463,211.1495,211.3505,20608.0
2022-05-16 15:30:00,220.71,220.84,220.17,220.46,39635.0,211.2835,211.408,210.7666,211.0442,39635.0
2022-05-16 15:40:00,220.46,220.56,219.93,220.09,37388.0,211.0442,211.1399,210.5368,210.69,37388.0
2022-05-16 15:50:00,220.17,220.66,219.81,220.23,156287.0,210.7666,211.2357,210.422,210.824,156287.0
2022-05-17 09:30:00,223.57,223.88,223.17,223.42,14556.0,214.0214,214.3181,213.6385,213.8778,14556.0
2022-05-17 09:40:00,223.5,223.68,223.09,223.2,10014.0,213.9544,214.1267,213.5619,213.6672,10014.0
2022-05-17 09:50:00,223.02,223.24,222.69,222.98,8044.0,213.4949,213.7055,213.179,213.4566,8044.0
2022-05-17 10:00:00,223.17,223.35,222.85,222.85,4552.0,213.6385,213.8108,213.3321,213.3321,4552.0
2022-05-17 10:10:00,222.72,223.21,222.65,223.12,3188.0,213.2077,213.6767,213.1407,213.5906,3188.0
2022-05-17 10:20:00,223.33,223.33,222.43,222.43,4697.0,213.7916,213.7916,212.9301,212.9301,4697.0
2022-05-17 10:30:00,222.44,222.66,222.23,222.23,8313.0,212.9396,213.1502,212.7386,212.7386,8313.0
2022-05-17 10:40:00,222.05,222.06,221.53,221.76,20151.0,212.5663,212.5759,212.0685,212.2887,20151.0
2022-05-17 10:50:00,221.65,222.17,221.65,222.17,11829.0,212.1834,212.6812,212.1834,212.6812,11829.0
2022-05-17 11:00:00,222.19,222.58,222.17,222.45,5584.0,212.7003,213.0737,212.6812,212.9492,5584.0
2022-05-17 11:10:00,222.45,222.65,222.27,222.65,7845.0,212.9492,213.1407,212.7769,213.1407,7845.0
2022-05-17 11:20:00,222.71,223.12,222.67,223.12,8425.0,213.1981,213.5906,213.1598,213.5906,8425.0
2022-05-17 11:30:00,223.24,223.53,223.24,223.47,3821.0,213.7055,213.9831,213.7055,213.9256,3821.0
2022-05-17 11:40:00,223.3,223.48,223.11,223.25,6698.0,213.7629,213.9352,213.581,213.715,6698.0
2022-05-17 11:50:00,223.14,223.36,223.14,223.17,3350.0,213.6097,213.8203,213.6097,213.6385,3350.0
2022-05-17 12:00:00,223.2,223.27,222.83,223.12,7430.0,213.6672,213.7342,213.313,213.5906,7430.0
2022-05-17 12:10:00,222.91,223.39,222.9,223.25,14554.0,213.3896,213.8491,213.38,213.715,14554.0
2022-05-17 12:20:00,223.29,223.62,223.29,223.6,4811.0,213.7533,214.0692,213.7533,214.0501,4811.0
2022-05-17 12:30:00,223.41,223.73,223.39,223.59,3142.0,213.8682,214.1745,213.8491,214.0405,3142.0
2022-05-17 12:40:00,223.6,224.02,223.59,223.85,11501.0,214.0501,214.4521,214.0405,214.2894,11501.0
2022-05-17 12:50:00,223.71,223.75,223.6,223.63,7724.0,214.1554,214.1937,214.0501,214.0788,7724.0
2022-05-17 13:00:00,223.62,223.88,223.23,223.79,33188.0,214.0692,214.3181,213.6959,214.232,33188.0
2022-05-17 13:10:00,223.81,224.16,223.73,224.11,5890.0,214.2511,214.5862,214.1745,214.5383,5890.0
2022-05-17 13:20:00,224.11,224.14,223.8,223.8,17407.0,214.5383,214.567,214.2415,214.2415,17407.0
2022-05-17 13:30:00,223.83,224.01,223.83,223.94,4932.0,214.2703,214.4426,214.2703,214.3756,4932.0
2022-05-17 13:40:00,224.0,224.01,223.84,223.94,11160.0,214.433,214.4426,214.2798,214.3756,11160.0
2022-05-17 13:50:00,223.96,224.0,223.66,223.68,20488.0,214.3947,214.433,214.1075,214.1267,20488.0
2022-05-17 14:00:00,223.82,224.24,223.47,224.22,10942.0,214.2607,214.6628,213.9256,214.6436,10942.0
2022-05-17 14:10:00,224.15,224.17,222.92,223.06,37928.0,214.5766,214.5957,213.3991,213.5331,37928.0
2022-05-17 14:20:00,223.15,223.17,222.22,222.91,28302.0,213.6193,213.6385,212.729,213.3896,28302.0
2022-05-17 14:30:00,222.84,223.28,222.4,223.28,8560.0,213.3225,213.7438,212.9013,213.7438,8560.0
2022-05-17 14:40:00,223.36,224.5,223.33,224.5,27685.0,213.8203,214.9116,213.7916,214.9116,27685.0
2022-05-17 14:50:00,224.43,224.49,223.99,224.18,19422.0,214.8446,214.9021,214.4234,214.6053,19422.0
2022-05-17 15:00:00,224.41,224.87,224.4,224.59,30955.0,214.8255,215.2658,214.8159,214.9978,30955.0
2022-05-17 15:10:00,224.4,224.68,224.33,224.67,7145.0,214.8159,215.084,214.7489,215.0744,7145.0
2022-05-17 15:20:00,224.67,224.8,224.6,224.64,15482.0,215.0744,215.1988,215.0074,215.0457,15482.0
2022-05-17 15:30:00,224.73,224.85,224.42,224.42,17919.0,215.1318,215.2467,214.8351,214.8351,17919.0
2022-05-17 15:40:00,224.37,224.69,224.02,224.1,25970.0,214.7872,215.0935,214.4521,214.5287,25970.0
2022-05-17 15:50:00,224.14,224.83,224.11,224.83,41988.0,214.567,215.2276,214.5383,215.2276,41988.0
2022-05-18 09:30:00,222.1,222.38,221.55,221.55,30741.0,212.6142,212.8822,212.0876,212.0876,30741.0
2022-05-18 09:40:00,221.59,221.65,221.11,221.48,50760.0,212.1259,212.1834,211.6664,212.0206,50760.0
2022-05-18 09:50:00,221.37,221.59,220.76,220.87,52239.0,211.9153,212.1259,211.3314,211.4367,52239.0
2022-05-18 10:00:00,221.01,221.52,221.0,221.1,4659.0,211.5707,212.0589,211.5611,211.6569,4659.0
2022-05-18 10:10:00,221.13,221.38,221.0,221.15,3329.0,211.6856,211.9249,211.5611,211.7047,3329.0
2022-05-18 10:20:00,221.4,221.42,220.72,220.72,3547.0,211.944,211.9632,211.2931,211.2931,3547.0
2022-05-18 10:30:00,220.57,220.59,220.31,220.42,2625.0,211.1495,211.1686,210.9006,211.0059,2625.0
2022-05-18 10:40:00,220.67,220.84,220.56,220.75,1555.0,211.2452,211.408,211.1399,211.3218,1555.0
2022-05-18 10:50:00,220.74,220.75,220.47,220.72,2291.0,211.3122,211.3218,211.0538,211.2931,2291.0
2022-05-18 11:00:00,220.76,220.76,220.01,220.05,13366.0,211.3314,211.3314,210.6134,210.6517,13366.0
2022-05-18 11:10:00,219.94,219.94,219.26,219.34,53179.0,210.5464,210.5464,209.8954,209.972,53179.0
2022-05-18 11:20:00,219.25,219.25,218.59,218.66,15840.0,209.8859,209.8859,209.2541,209.3211,15840.0
2022-05-18 11:30:00,218.45,219.07,218.45,218.91,13630.0,209.12,209.7136,209.12,209.5604,13630.0
2022-05-18 11:40:00,218.9,219.22,218.78,218.8,30160.0,209.5508,209.8572,209.4359,209.4551,30160.0
2022-05-18 11:50:00,218.94,218.97,218.26,218.45,7818.0,209.5891,209.6178,208.9382,209.12,7818.0
2022-05-18 12:00:00,218.35,218.48,217.94,218.01,7223.0,209.0243,209.1488,208.6318,208.6988,7223.0
2022-05-18 12:10:00,217.9,218.46,217.84,218.29,10855.0,208.5935,209.1296,208.5361,208.9669,10855.0
2022-05-18 12:20:00,218.3,218.31,217.71,217.86,10751.0,208.9764,208.986,208.4116,208.5552,10751.0
2022-05-18 12:30:00,217.87,218.28,217.76,217.99,24603.0,208.5648,208.9573,208.4595,208.6797,24603.0
2022-05-18 12:40:00,218.09,218.29,217.85,218.24,3550.0,208.7754,208.9669,208.5457,208.919,3550.0
2022-05-18 12:50:00,218.52,218.68,218.39,218.68,2359.0,209.1871,209.3402,209.0626,209.3402,2359.0
2022-05-18 13:00:00,218.59,218.59,217.38,217.38,15062.0,209.2541,209.2541,208.0957,208.0957,15062.0
2022-05-18 13:10:00,217.48,217.48,216.87,217.0,22362.0,208.1915,208.1915,207.6075,207.732,22362.0
2022-05-18 13:20:00,216.96,217.28,216.94,217.18,16462.0,207.6937,208.0,207.6745,207.9043,16462.0
2022-05-18 13:30:00,217.07,217.41,216.99,217.36,11638.0,207.799,208.1245,207.7224,208.0766,11638.0
2022-05-18 13:40:00,217.23,217.23,216.39,216.42,17412.0,207.9521,207.9521,207.148,207.1767,17412.0
2022-05-18 13:50:00,216.42,216.48,216.11,216.3,9741.0,207.1767,207.2342,206.88,207.0619,9741.0
2022-05-18 14:00:00,216.41,216.56,216.15,216.46,12041.0,207.1672,207.3108,206.9183,207.215,12041.0
2022-05-18 14:10:00,216.62,216.63,216.02,216.62,19094.0,207.3682,207.3778,206.7938,207.3682,19094.0
2022-05-18 14:20:00,216.69,216.73,216.41,216.69,9940.0,207.4352,207.4735,207.1672,207.4352,9940.0
2022-05-18 14:30:00,216.66,216.82,215.74,215.99,16785.0,207.4065,207.5597,206.5258,206.7651,16785.0
2022-05-18 14:40:00,216.17,216.25,215.6,216.25,40273.0,206.9374,207.014,206.3918,207.014,40273.0
2022-05-18 14:50:00,216.18,216.26,215.58,215.71,9209.0,206.947,207.0236,206.3726,206.4971,9209.0
2022-05-18 15:00:00,215.68,216.23,215.68,215.87,13877.0,206.4683,206.9949,206.4683,206.6502,13877.0
2022-05-18 15:10:00,215.93,216.05,215.69,215.82,13818.0,206.7077,206.8225,206.4779,206.6024,13818.0
2022-05-18 15:20:00,215.79,215.99,215.13,215.19,42727.0,206.5736,206.7651,205.9418,205.9993,42727.0
2022-05-18 15:30:00,215.19,216.26,215.17,216.09,58894.0,205.9993,207.0236,205.9801,206.8608,58894.0
2022-05-18 15:40:00,216.11,216.21,215.26,215.44,43258.0,206.88,206.9757,206.0663,206.2386,43258.0
2022-05-18 15:50:00,215.38,215.9,215.12,215.81,231840.0,206.1812,206.679,205.9323,206.5928,231840.0
2022-05-19 09:30:00,214.01,215.8,213.91,215.52,18989.0,204.8697,206.5832,204.7739,206.3152,18989.0
2022-05-19 09:40:00,215.52,215.69,213.43,213.52,11586.0,206.3152,206.4779,204.3144,204.4006,11586.0
2022-05-19 09:50:00,213.64,214.54,213.32,214.16,15218.0,204.5155,205.377,204.2091,205.0133,15218.0
2022-05-19 10:00:00,214.04,215.49,214.04,214.6,5781.0,204.8984,206.2865,204.8984,205.4345,5781.0
2022-05-19 10:10:00,214.65,215.43,214.65,215.24,9104.0,205.4823,206.229,205.4823,206.0471,9104.0
2022-05-19 10:20:00,215.53,215.91,214.43,214.91,12417.0,206.3248,206.6885,205.2717,205.7312,12417.0
2022-05-19 10:30:00,214.77,215.36,214.23,214.45,21280.0,205.5972,206.162,205.0803,205.2909,21280.0
2022-05-19 10:40:00,214.35,214.48,213.99,213.99,15076.0,205.1952,205.3196,204.8505,204.8505,15076.0
2022-05-19 10:50:00,214.12,214.93,213.89,214.48,5849.0,204.975,205.7504,204.7548,205.3196,5849.0
2022-05-19 11:00:00,214.66,214.93,214.14,214.59,10752.0,205.4919,205.7504,204.9941,205.4249,10752.0
2022-05-19 11:10:00,214.79,215.09,214.36,214.74,178471.0,205.6164,205.9035,205.2047,205.5685,178471.0
2022-05-19 11:20:00,214.7,215.22,214.45,214.57,8367.0,205.5302,206.028,205.2909,205.4058,8367.0
2022-05-19 11:30:00,214.88,216.26,214.88,216.25,5553.0,205.7025,207.0236,205.7025,207.014,5553.0
2022-05-19 11:40:00,216.25,216.91,216.24,216.7,28713.0,207.014,207.6458,207.0044,207.4448,28713.0
2022-05-19 11:50:00,216.72,216.73,215.82,216.05,8388.0,207.4639,207.4735,206.6024,206.8225,8388.0
2022-05-19 12:00:00,216.22,216.38,216.0,216.25,8704.0,206.9853,207.1385,206.7747,207.014,8704.0
2022-05-19 12:10:00,216.46,216.66,216.09,216.09,9109.0,207.215,207.4065,206.8608,206.8608,9109.0
2022-05-19 12:20:00,215.85,216.05,215.52,216.05,31304.0,206.6311,206.8225,206.3152,206.8225,31304.0
2022-05-19 12:30:00,216.01,216.01,215.05,215.05,13763.0,206.7843,206.7843,205.8653,205.8653,13763.0
2022-05-19 12:40:00,215.09,215.09,214.4,214.55,20262.0,205.9035,205.9035,205.243,205.3866,20262.0
2022-05-19 12:50:00,214.63,215.11,214.43,215.04,15902.0,205.4632,205.9227,205.2717,205.8557,15902.0
2022-05-19 13:00:00,215.06,215.41,214.74,214.93,22776.0,205.8748,206.2099,205.5685,205.7504,22776.0
2022-05-19 13:10:00,215.03,215.03,214.19,214.84,35691.0,205.8461,205.8461,205.042,205.6642,35691.0
2022-05-19 13:20:00,214.9,215.25,214.77,214.86,48227.0,205.7217,206.0567,205.5972,205.6834,48227.0
2022-05-19 13:30:00,214.88,215.45,214.74,215.27,38841.0,205.7025,206.2482,205.5685,206.0759,38841.0
2022-05-19 13:40:00,215.24,215.45,214.29,214.3,41723.0,206.0471,206.2482,205.1377,205.1473,41723.0
2022-05-19 13:50:00,214.3,216.38,214.3,216.18,59246.0,205.1473,207.1385,205.1473,206.947,59246.0
2022-05-19 14:00:00,216.06,216.09,215.24,215.51,13612.0,206.8321,206.8608,206.0471,206.3056,13612.0
2022-05-19 14:10:00,215.57,215.89,215.36,215.55,28255.0,206.363,206.6694,206.162,206.3439,28255.0
2022-05-19 14:20:00,215.46,215.74,215.31,215.72,9452.0,206.2577,206.5258,206.1142,206.5066,9452.0
2022-05-19 14:30:00,215.54,216.36,215.44,216.01,14819.0,206.3343,207.1193,206.2386,206.7843,14819.0
2022-05-19 14:40:00,215.94,216.44,215.35,216.41,38382.0,206.7172,207.1959,206.1524,207.1672,38382.0
2022-05-19 14:50:00,216.55,216.78,216.16,216.57,27832.0,207.3012,207.5214,206.9278,207.3203,27832.0
2022-05-19 15:00:00,216.68,217.26,216.48,216.5,53163.0,207.4256,207.9809,207.2342,207.2533,53163.0
2022-05-19 15:10:00,216.52,216.57,215.75,215.78,36379.0,207.2725,207.3203,206.5354,206.5641,36379.0
2022-05-19 15:20:00,215.81,215.86,214.98,215.02,42390.0,206.5928,206.6407,205.7982,205.8365,42390.0
2022-05-19 15:30:00,214.89,215.26,214.67,214.78,40376.0,205.7121,206.0663,205.5015,205.6068,40376.0
2022-05-19 15:40:00,214.8,215.67,214.58,215.19,25435.0,205.6259,206.4588,205.4153,205.9993,25435.0
2022-05-19 15:50:00,215.3,215.38,214.54,214.73,87128.0,206.1046,206.1812,205.377,205.5589,87128.0
2022-05-20 09:30:00,217.15,217.27,216.06,216.79,19862.0,207.8756,207.9904,206.8321,207.5309,19862.0
2022-05-20 09:40:00,216.67,217.2,216.32,216.53,11720.0,207.4161,207.9234,207.081,207.282,11720.0
2022-05-20 09:50:00,216.39,216.76,216.3,216.7,9511.0,207.148,207.5022,207.0619,207.4448,9511.0
2022-05-20 10:00:00,216.74,216.74,215.65,215.71,15123.0,207.4831,207.4831,206.4396,206.4971,15123.0
2022-05-20 10:10:00,215.23,215.59,215.23,215.45,5845.0,206.0376,206.3822,206.0376,206.2482,5845.0
2022-05-20 10:20:00,215.17,215.88,215.05,215.7,5753.0,205.9801,206.6598,205.8653,206.4875,5753.0
2022-05-20 10:30:00,215.58,215.72,215.1,215.13,7590.0,206.3726,206.5066,205.9131,205.9418,7590.0
2022-05-20 10:40:00,215.2,215.51,214.91,214.96,12225.0,206.0088,206.3056,205.7312,205.7791,12225.0
2022-05-20 10:50:00,214.98,215.0,213.65,213.65,9771.0,205.7982,205.8174,204.525,204.525,9771.0
2022-05-20 11:00:00,213.71,213.87,213.24,213.33,10155.0,204.5825,204.7357,204.1326,204.2187,10155.0
2022-05-20 11:10:00,213.31,213.31,212.66,212.83,13110.0,204.1996,204.1996,203.5773,203.7401,13110.0
2022-05-20 11:20:00,212.69,213.21,212.53,213.14,5670.0,203.6061,204.1038,203.4529,204.0368,5670.0
2022-05-20 11:30:00,213.12,213.55,212.92,212.98,4553.0,204.0177,204.4293,203.8262,203.8837,4553.0
2022-05-20 11:40:00,213.06,213.32,212.85,213.17,21070.0,203.9602,204.2091,203.7592,204.0655,21070.0
2022-05-20 11:50:00,213.13,213.49,212.93,212.98,18969.0,204.0273,204.3719,203.8358,203.8837,18969.0
2022-05-20 12:00:00,212.88,212.97,211.87,211.87,13446.0,203.7879,203.8741,202.8211,202.8211,13446.0
2022-05-20 12:10:00,211.91,212.18,211.48,211.79,30171.0,202.8594,203.1178,202.4477,202.7445,30171.0
2022-05-20 12:20:00,211.78,212.21,211.78,211.91,43911.0,202.7349,203.1466,202.7349,202.8594,43911.0
2022-05-20 12:30:00,211.86,212.12,211.23,211.34,38060.0,202.8115,203.0604,202.2084,202.3137,38060.0
2022-05-20 12:40:00,211.18,211.35,210.51,211.32,16518.0,202.1605,202.3233,201.5192,202.2946,16518.0
2022-05-20 12:50:00,211.17,211.39,210.83,211.05,31129.0,202.151,202.3616,201.8255,202.0361,31129.0
2022-05-20 13:00:00,211.01,211.02,210.33,210.46,16569.0,201.9978,202.0074,201.3468,201.4713,16569.0
2022-05-20 13:10:00,210.51,210.54,210.17,210.19,37155.0,201.5192,201.5479,201.1937,201.2128,37155.0
2022-05-20 13:20:00,210.16,210.33,209.8,209.88,52171.0,201.1841,201.3468,200.8395,200.9161,52171.0
2022-05-20 13:30:00,209.78,211.28,209.78,210.93,66137.0,200.8203,202.2563,200.8203,201.9212,66137.0
2022-05-20 13:40:00,210.91,211.55,210.63,211.22,19489.0,201.9021,202.5147,201.634,202.1988,19489.0
2022-05-20 13:50:00,211.22,211.66,210.88,211.35,29575.0,202.1988,202.62,201.8734,202.3233,29575.0
2022-05-20 14:00:00,211.39,211.48,210.6,210.84,16784.0,202.3616,202.4477,201.6053,201.8351,16784.0
2022-05-20 14:10:00,211.05,211.21,210.41,210.63,14378.0,202.0361,202.1893,201.4234,201.634,14378.0
2022-05-20 14:20:00,210.59,210.9,210.41,210.88,16801.0,201.5957,201.8925,201.4234,201.8734,16801.0
2022-05-20 14:30:00,210.72,210.97,210.24,210.59,62667.0,201.7202,201.9595,201.2607,201.5957,62667.0
2022-05-20 14:40:00,210.53,211.32,210.53,211.28,21644.0,201.5383,202.2946,201.5383,202.2563,21644.0
2022-05-20 14:50:00,211.28,212.13,211.11,211.46,17570.0,202.2563,203.07,202.0935,202.4286,17570.0
2022-05-20 15:00:00,211.56,211.67,210.86,210.91,22354.0,202.5243,202.6296,201.8542,201.9021,22354.0
2022-05-20 15:10:00,210.88,211.56,210.8,211.4,43588.0,201.8734,202.5243,201.7968,202.3711,43588.0
2022-05-20 15:20:00,211.45,212.4,211.3,212.39,19440.0,202.419,203.3284,202.2754,203.3189,19440.0
2022-05-20 15:30:00,212.43,213.85,212.07,213.43,129560.0,203.3572,204.7165,203.0125,204.3144,129560.0
2022-05-20 15:40:00,213.45,214.54,213.4,214.22,118451.0,204.3336,205.377,204.2857,205.0707,118451.0
2022-05-20 15:50:00,214.24,215.02,214.09,214.9,118388.0,205.0899,205.8365,204.9463,205.7217,118388.0
2022-05-23 09:30:00,216.55,216.63,215.79,215.79,15397.0,207.3012,207.3778,206.5736,206.5736,15397.0
2022-05-23 09:40:00,216.34,217.25,216.33,217.02,9227.0,207.1002,207.9713,207.0906,207.7511,9227.0
2022-05-23 09:50:00,217.18,217.38,216.02,216.09,23927.0,207.9043,208.0957,206.7938,206.8608,23927.0
2022-05-23 10:00:00,216.09,216.09,215.13,215.53,7458.0,206.8608,206.8608,205.9418,206.3248,7458.0
2022-05-23 10:10:00,215.64,216.49,215.55,216.48,14005.0,206.4301,207.2438,206.3439,207.2342,14005.0
2022-05-23 10:20:00,216.15,216.81,215.88,216.81,9421.0,206.9183,207.5501,206.6598,207.5501,9421.0
2022-05-23 10:30:00,217.1,217.38,216.75,217.14,18259.0,207.8277,208.0957,207.4926,207.866,18259.0
2022-05-23 10:40:00,217.41,217.62,216.87,217.27,9153.0,208.1245,208.3255,207.6075,207.9904,9153.0
2022-05-23 10:50:00,217.08,217.08,216.63,216.99,12887.0,207.8086,207.8086,207.3778,207.7224,12887.0
2022-05-23 11:00:00,217.02,217.89,216.86,217.73,14598.0,207.7511,208.584,207.598,208.4308,14598.0
2022-05-23 11:10:00,217.7,218.21,217.49,217.85,34363.0,208.4021,208.8903,208.201,208.5457,34363.0
2022-05-23 11:20:00,217.79,218.14,217.74,218.11,59025.0,208.4882,208.8233,208.4404,208.7946,59025.0
2022-05-23 11:30:00,218.15,218.75,218.14,218.75,62363.0,208.8329,209.4072,208.8233,209.4072,62363.0
2022-05-23 11:40:00,218.74,218.74,218.1,218.29,17388.0,209.3977,209.3977,208.785,208.9669,17388.0
2022-05-23 11:50:00,218.34,218.58,218.25,218.46,9248.0,209.0147,209.2445,208.9286,209.1296,9248.0
2022-05-23 12:00:00,218.37,218.97,218.37,218.97,10241.0,209.0435,209.6178,209.0435,209.6178,10241.0
2022-05-23 12:10:00,218.93,218.98,218.47,218.61,11953.0,209.5795,209.6274,209.1392,209.2732,11953.0
2022-05-23 12:20:00,218.78,218.9,218.51,218.51,13485.0,209.4359,209.5508,209.1775,209.1775,13485.0
2022-05-23 12:30:00,218.42,218.55,218.14,218.53,6798.0,209.0913,209.2158,208.8233,209.1966,6798.0
2022-05-23 12:40:00,218.6,218.63,218.05,218.06,9298.0,209.2636,209.2924,208.7371,208.7467,9298.0
2022-05-23 12:50:00,218.13,218.13,217.87,218.06,3580.0,208.8137,208.8137,208.5648,208.7467,3580.0
2022-05-23 13:00:00,218.18,218.19,217.75,217.97,9449.0,208.8616,208.8711,208.4499,208.6605,9449.0
2022-05-23 13:10:00,217.9,218.07,217.35,217.47,25642.0,208.5935,208.7563,208.067,208.1819,25642.0
2022-05-23 13:20:00,217.3,217.75,217.1,217.74,11645.0,208.0192,208.4499,207.8277,208.4404,11645.0
2022-05-23 13:30:00,217.67,218.15,217.6,218.11,17783.0,208.3734,208.8329,208.3063,208.7946,17783.0
2022-05-23 13:40:00,218.0,218.59,218.0,218.52,8955.0,208.6893,209.2541,208.6893,209.1871,8955.0
2022-05-23 13:50:00,218.48,218.57,218.3,218.57,16994.0,209.1488,209.2349,208.9764,209.2349,16994.0
2022-05-23 14:00:00,218.69,218.77,218.35,218.53,7773.0,209.3498,209.4264,209.0243,209.1966,7773.0
2022-05-23 14:10:00,218.73,218.88,218.64,218.83,19630.0,209.3881,209.5317,209.3019,209.4838,19630.0
2022-05-23 14:20:00,218.86,218.9,218.57,218.69,19757.0,209.5125,209.5508,209.2349,209.3498,19757.0
2022-05-23 14:30:00,218.54,218.81,218.53,218.77,35268.0,209.2062,209.4647,209.1966,209.4264,35268.0
2022-05-23 14:40:00,218.73,219.15,218.5,218.63,45515.0,209.3881,209.7901,209.1679,209.2924,45515.0
2022-05-23 14:50:00,218.59,218.72,218.32,218.38,6385.0,209.2541,209.3785,208.9956,209.053,6385.0
2022-05-23 15:00:00,218.51,218.86,218.44,218.86,28211.0,209.1775,209.5125,209.1105,209.5125,28211.0
2022-05-23 15:10:00,218.89,218.89,218.17,218.44,55860.0,209.5412,209.5412,208.852,209.1105,55860.0
2022-05-23 15:20:00,218.49,218.63,217.98,218.19,18818.0,209.1583,209.2924,208.6701,208.8711,18818.0
2022-05-23 15:30:00,218.27,218.75,218.08,218.08,38059.0,208.9477,209.4072,208.7658,208.7658,38059.0
2022-05-23 15:40:00,218.08,218.23,217.65,217.7,37246.0,208.7658,208.9094,208.3542,208.4021,37246.0
2022-05-23 15:50:00,217.81,218.76,217.79,218.66,85586.0,208.5074,209.4168,208.4882,209.3211,85586.0
2022-05-24 09:30:00,216.26,216.67,215.46,215.51,19060.0,207.0236,207.4161,206.2577,206.3056,19060.0
2022-05-24 09:40:00,215.68,215.96,215.34,215.47,13267.0,206.4683,206.7364,206.1429,206.2673,13267.0
2022-05-24 09:50:00,215.41,215.81,214.97,215.03,5251.0,206.2099,206.5928,205.7887,205.8461,5251.0
2022-05-24 10:00:00,214.97,215.05,214.12,214.13,5936.0,205.7887,205.8653,204.975,204.9845,5936.0
2022-05-24 10:10:00,214.14,214.26,213.22,213.29,8547.0,204.9941,205.109,204.1134,204.1804,8547.0
2022-05-24 10:20:00,213.25,214.09,213.25,214.09,3952.0,204.1421,204.9463,204.1421,204.9463,3952.0
2022-05-24 10:30:00,213.98,213.98,213.56,213.56,8449.0,204.841,204.841,204.4389,204.4389,8449.0
2022-05-24 10:40:00,213.64,213.98,213.04,213.05,3184.0,204.5155,204.841,203.9411,203.9507,3184.0
2022-05-24 10:50:00,213.0,213.52,212.99,213.46,8480.0,203.9028,204.4006,203.8932,204.3432,8480.0
2022-05-24 11:00:00,213.62,213.82,213.45,213.53,7397.0,204.4963,204.6878,204.3336,204.4102,7397.0
2022-05-24 11:10:00,213.64,213.98,213.33,213.33,7356.0,204.5155,204.841,204.2187,204.2187,7356.0
2022-05-24 11:20:00,213.31,213.8,213.12,213.8,8110.0,204.1996,204.6686,204.0177,204.6686,8110.0
2022-05-24 11:30:00,213.92,213.92,213.5,213.55,7443.0,204.7835,204.7835,204.3815,204.4293,7443.0
2022-05-24 11:40:00,213.79,214.99,213.74,214.95,41293.0,204.6591,205.8078,204.6112,205.7695,41293.0
2022-05-24 11:50:00,214.98,215.14,214.64,214.81,9142.0,205.7982,205.9514,205.4728,205.6355,9142.0
2022-05-24 12:00:00,214.72,215.16,214.53,215.16,13316.0,205.5493,205.9706,205.3675,205.9706,13316.0
2022-05-24 12:10:00,215.13,216.07,215.08,215.58,50480.0,205.9418,206.8417,205.894,206.3726,50480.0
2022-05-24 12:20:00,215.49,215.49,215.01,215.03,21865.0,206.2865,206.2865,205.827,205.8461,21865.0
2022-05-24 12:30:00,215.07,215.19,214.2,214.3,15389.0,205.8844,205.9993,205.0516,205.1473,15389.0
2022-05-24 12:40:00,214.28,214.49,214.18,214.39,11086.0,205.1281,205.3292,205.0324,205.2334,11086.0
2022-05-24 12:50:00,214.53,214.99,214.35,214.7,10826.0,205.3675,205.8078,205.1952,205.5302,10826.0
2022-05-24 13:00:00,214.65,214.65,213.92,214.07,15597.0,205.4823,205.4823,204.7835,204.9271,15597.0
2022-05-24 13:10:00,214.07,214.49,214.01,214.33,7520.0,204.9271,205.3292,204.8697,205.176,7520.0
2022-05-24 13:20:00,214.29,214.61,214.06,214.58,9849.0,205.1377,205.444,204.9175,205.4153,9849.0
2022-05-24 13:30:00,214.54,214.89,214.17,214.81,13866.0,205.377,205.7121,205.0228,205.6355,13866.0
2022-05-24 13:40:00,214.92,215.46,214.92,215.21,6856.0,205.7408,206.2577,205.7408,206.0184,6856.0
2022-05-24 13:50:00,215.22,215.6,215.16,215.35,6235.0,206.028,206.3918,205.9706,206.1524,6235.0
2022-05-24 14:00:00,215.42,215.89,215.0,215.77,21059.0,206.2195,206.6694,205.8174,206.5545,21059.0
2022-05-24 14:10:00,215.74,216.25,215.26,215.41,15686.0,206.5258,207.014,206.0663,206.2099,15686.0
2022-05-24 14:20:00,215.38,215.91,215.18,215.67,12316.0,206.1812,206.6885,205.9897,206.4588,12316.0
2022-05-24 14:30:00,215.69,216.23,215.56,216.09,8091.0,206.4779,206.9949,206.3535,206.8608,8091.0
2022-05-24 14:40:00,216.16,216.16,214.78,214.9,25609.0,206.9278,206.9278,205.6068,205.7217,25609.0
2022-05-24 14:50:00,214.83,214.96,214.54,214.96,16531.0,205.6547,205.7791,205.377,205.7791,16531.0
2022-05-24 15:00:00,214.93,215.77,214.93,215.44,43751.0,205.7504,206.5545,205.7504,206.2386,43751.0
2022-05-24 15:10:00,215.81,215.85,215.46,215.54,13907.0,206.5928,206.6311,206.2577,206.3343,13907.0
2022-05-24 15:20:00,215.4,216.04,215.15,215.91,27591.0,206.2003,206.813,205.961,206.6885,27591.0
2022-05-24 15:30:00,215.98,217.33,215.88,217.04,79301.0,206.7555,208.0479,206.6598,207.7703,79301.0
2022-05-24 15:40:00,217.05,217.25,216.64,216.82,42106.0,207.7798,207.9713,207.3873,207.5597,42106.0
2022-05-24 15:50:00,216.91,216.99,216.08,216.68,66152.0,207.6458,207.7224,206.8513,207.4256,66152.0
2022-05-25 09:30:00,215.84,217.26,215.68,216.94,23412.0,206.6215,207.9809,206.4683,207.6745,23412.0
2022-05-25 09:40:00,217.17,217.42,216.47,216.47,13409.0,207.8947,208.134,207.2246,207.2246,13409.0
2022-05-25 09:50:00,216.8,217.24,216.8,217.07,3082.0,207.5405,207.9617,207.5405,207.799,3082.0
2022-05-25 10:00:00,216.96,217.3,216.87,216.9,2879.0,207.6937,208.0192,207.6075,207.6362,2879.0
2022-05-25 10:10:00,216.83,217.88,216.81,217.81,21967.0,207.5692,208.5744,207.5501,208.5074,21967.0
2022-05-25 10:20:00,217.62,218.28,217.59,218.28,8096.0,208.3255,208.9573,208.2968,208.9573,8096.0
2022-05-25 10:30:00,218.28,218.8,218.23,218.75,7028.0,208.9573,209.4551,208.9094,209.4072,7028.0
2022-05-25 10:40:00,218.68,218.71,217.86,218.06,12685.0,209.3402,209.3689,208.5552,208.7467,12685.0
2022-05-25 10:50:00,218.08,218.35,218.03,218.24,6204.0,208.7658,209.0243,208.718,208.919,6204.0
2022-05-25 11:00:00,218.29,218.29,217.78,218.15,8647.0,208.9669,208.9669,208.4787,208.8329,8647.0
2022-05-25 11:10:00,217.99,218.3,217.99,218.15,20671.0,208.6797,208.9764,208.6797,208.8329,20671.0
2022-05-25 11:20:00,218.12,218.22,217.89,217.97,17210.0,208.8041,208.8999,208.584,208.6605,17210.0
2022-05-25 11:30:00,217.97,217.97,217.03,217.25,30191.0,208.6605,208.6605,207.7607,207.9713,30191.0
2022-05-25 11:40:00,217.37,217.77,217.31,217.69,21985.0,208.0862,208.4691,208.0287,208.3925,21985.0
2022-05-25 11:50:00,217.71,217.86,217.56,217.78,3880.0,208.4116,208.5552,208.2681,208.4787,3880.0
2022-05-25 12:00:00,217.58,217.87,217.27,217.38,12677.0,208.2872,208.5648,207.9904,208.0957,12677.0
2022-05-25 12:10:00,217.34,217.62,217.22,217.33,44597.0,208.0574,208.3255,207.9426,208.0479,44597.0
2022-05-25 12:20:00,217.3,217.31,216.66,216.77,78019.0,208.0192,208.0287,207.4065,207.5118,78019.0
2022-05-25 12:30:00,216.96,217.1,216.54,216.73,7886.0,207.6937,207.8277,207.2916,207.4735,7886.0
2022-05-25 12:40:00,216.77,217.28,216.77,217.28,5768.0,207.5118,208.0,207.5118,208.0,5768.0
2022-05-25 12:50:00,217.13,217.24,216.87,217.24,10384.0,207.8564,207.9617,207.6075,207.9617,10384.0
2022-05-25 13:00:00,217.21,217.21,216.99,217.05,4788.0,207.933,207.933,207.7224,207.7798,4788.0
2022-05-25 13:10:00,217.08,217.19,216.66,217.02,3450.0,207.8086,207.9139,207.4065,207.7511,3450.0
2022-05-25 13:20:00,217.0,217.32,216.84,217.28,17684.0,207.732,208.0383,207.5788,208.0,17684.0
2022-05-25 13:30:00,217.23,217.63,217.17,217.41,9890.0,207.9521,208.3351,207.8947,208.1245,9890.0
2022-05-25 13:40:00,217.46,217.54,217.25,217.5,14034.0,208.1723,208.2489,207.9713,208.2106,14034.0
2022-05-25 13:50:00,217.52,217.56,217.12,217.31,5202.0,208.2298,208.2681,207.8468,208.0287,5202.0
2022-05-25 14:00:00,217.33,218.33,216.22,216.98,29907.0,208.0479,209.0052,206.9853,207.7128,29907.0
2022-05-25 14:10:00,217.29,218.22,216.99,217.7,22611.0,208.0096,208.8999,207.7224,208.4021,22611.0
2022-05-25 14:20:00,217.73,218.64,217.65,218.58,12327.0,208.4308,209.3019,208.3542,209.2445,12327.0
2022-05-25 14:30:00,218.66,218.79,218.34,218.4,45094.0,209.3211,209.4455,209.0147,209.0722,45094.0
2022-05-25 14:40:00,218.34,218.93,218.32,218.42,15249.0,209.0147,209.5795,208.9956,209.0913,15249.0
2022-05-25 14:50:00,218.58,219.11,218.48,219.03,28402.0,209.2445,209.7519,209.1488,209.6753,28402.0
2022-05-25 15:00:00,219.01,219.89,218.99,219.77,33811.0,209.6561,210.4985,209.637,210.3837,33811.0
2022-05-25 15:10:00,219.82,220.03,219.55,219.62,39475.0,210.4315,210.6326,210.1731,210.2401,39475.0
2022-05-25 15:20:00,219.63,219.75,219.45,219.54,11015.0,210.2496,210.3645,210.0773,210.1635,11015.0
2022-05-25 15:30:00,219.57,219.74,219.03,219.12,23300.0,210.1922,210.3549,209.6753,209.7614,23300.0
2022-05-25 15:40:00,219.14,219.31,218.87,218.91,43599.0,209.7806,209.9433,209.5221,209.5604,43599.0
2022-05-25 15:50:00,218.97,219.07,218.38,218.92,126939.0,209.6178,209.7136,209.053,209.57,126939.0
2022-05-26 09:30:00,219.5,221.24,219.49,221.03,121554.0,210.1252,211.7909,210.1156,211.5899,121554.0
2022-05-26 09:40:00,221.0,221.44,220.93,221.39,15384.0,211.5611,211.9823,211.4941,211.9345,15384.0
2022-05-26 09:50:00,221.42,221.93,221.33,221.83,13078.0,211.9632,212.4514,211.877,212.3557,13078.0
2022-05-26 10:00:00,221.8,222.08,221.71,221.96,12981.0,212.327,212.595,212.2408,212.4801,12981.0
2022-05-26 10:10:00,221.89,222.39,221.73,222.39,6896.0,212.4131,212.8918,212.26,212.8918,6896.0
2022-05-26 10:20:00,222.46,222.61,222.18,222.18,39473.0,212.9588,213.1024,212.6907,212.6907,39473.0
2022-05-26 10:30:00,222.26,222.37,222.02,222.36,19828.0,212.7673,212.8726,212.5376,212.863,19828.0
2022-05-26 10:40:00,222.24,222.34,222.21,222.34,3477.0,212.7482,212.8439,212.7195,212.8439,3477.0
2022-05-26 10:50:00,222.46,222.58,222.41,222.57,10902.0,212.9588,213.0737,212.9109,213.0641,10902.0
2022-05-26 11:00:00,222.59,222.92,222.59,222.87,5297.0,213.0832,213.3991,213.0832,213.3513,5297.0
2022-05-26 11:10:00,222.86,223.01,222.85,222.93,4602.0,213.3417,213.4853,213.3321,213.4087,4602.0
2022-05-26 11:20:00,222.89,223.11,222.7,222.78,7856.0,213.3704,213.581,213.1885,213.2651,7856.0
2022-05-26 11:30:00,222.77,222.83,222.45,222.77,15667.0,213.2555,213.313,212.9492,213.2555,15667.0
2022-05-26 11:40:00,222.76,222.84,222.44,222.6,15350.0,213.246,213.3225,212.9396,213.0928,15350.0
2022-05-26 11:50:00,222.54,222.91,222.47,222.86,4741.0,213.0354,213.3896,212.9683,213.3417,4741.0
2022-05-26 12:00:00,222.76,223.13,222.74,222.94,6059.0,213.246,213.6002,213.2268,213.4183,6059.0
2022-05-26 12:10:00,223.01,223.29,223.01,223.21,6051.0,213.4853,213.7533,213.4853,213.6767,6051.0
2022-05-26 12:20:00,223.28,223.6,223.28,223.6,27511.0,213.7438,214.0501,213.7438,214.0501,27511.0
2022-05-26 12:30:00,223.62,223.64,223.45,223.45,7351.0,214.0692,214.0884,213.9065,213.9065,7351.0
2022-05-26 12:40:00,223.58,223.64,223.42,223.64,10990.0,214.0309,214.0884,213.8778,214.0884,10990.0
2022-05-26 12:50:00,223.63,223.95,223.63,223.95,8775.0,214.0788,214.3851,214.0788,214.3851,8775.0
2022-05-26 13:00:00,223.93,224.18,223.92,224.18,27046.0,214.366,214.6053,214.3564,214.6053,27046.0
2022-05-26 13:10:00,224.3,224.3,223.82,223.88,17803.0,214.7202,214.7202,214.2607,214.3181,17803.0
2022-05-26 13:20:00,223.84,223.89,223.48,223.51,8280.0,214.2798,214.3277,213.9352,213.9639,8280.0
2022-05-26 13:30:00,223.57,223.79,223.56,223.67,12311.0,214.0214,214.232,214.0118,214.1171,12311.0
2022-05-26 13:40:00,223.69,223.77,223.62,223.71,11206.0,214.1362,214.2128,214.0692,214.1554,11206.0
2022-05-26 13:50:00,223.69,223.94,223.55,223.9,10309.0,214.1362,214.3756,214.0022,214.3373,10309.0
2022-05-26 14:00:00,223.88,223.98,223.67,223.8,19205.0,214.3181,214.4139,214.1171,214.2415,19205.0
2022-05-26 14:10:00,223.82,223.95,223.71,223.89,7150.0,214.2607,214.3851,214.1554,214.3277,7150.0
2022-05-26 14:20:00,223.86,224.09,223.8,223.83,41324.0,214.299,214.5192,214.2415,214.2703,41324.0
2022-05-26 14:30:00,223.8,223.83,223.44,223.63,10250.0,214.2415,214.2703,213.8969,214.0788,10250.0
2022-05-26 14:40:00,223.47,223.76,223.45,223.68,6934.0,213.9256,214.2033,213.9065,214.1267,6934.0
2022-05-26 14:50:00,223.67,223.86,223.63,223.75,10693.0,214.1171,214.299,214.0788,214.1937,10693.0
2022-05-26 15:00:00,223.71,223.77,223.27,223.71,29347.0,214.1554,214.2128,213.7342,214.1554,29347.0
2022-05-26 15:10:00,223.69,223.69,222.99,223.23,19716.0,214.1362,214.1362,213.4661,213.6959,19716.0
2022-05-26 15:20:00,223.23,223.42,222.94,223.29,30955.0,213.6959,213.8778,213.4183,213.7533,30955.0
2022-05-26 15:30:00,223.24,223.61,223.22,223.6,36142.0,213.7055,214.0597,213.6863,214.0501,36142.0
2022-05-26 15:40:00,223.58,224.17,223.58,224.15,33443.0,214.0309,214.5957,214.0309,214.5766,33443.0
2022-05-26 15:50:00,224.19,224.34,223.22,223.35,62115.0,214.6149,214.7585,213.6863,213.8108,62115.0
2022-05-27 09:30:00,224.84,225.96,224.81,225.9,12138.0,215.2371,216.3093,215.2084,216.2519,12138.0
2022-05-27 09:40:00,225.94,226.42,225.68,226.34,30457.0,216.2901,216.7496,216.0412,216.6731,30457.0
2022-05-27 09:50:00,226.28,226.87,226.2,226.6,77115.0,216.6156,217.1804,216.539,216.922,77115.0
2022-05-27 10:00:00,226.6,226.84,226.43,226.67,17823.0,216.922,217.1517,216.7592,216.989,17823.0
2022-05-27 10:10:00,226.73,227.07,226.68,226.96,89328.0,217.0464,217.3719,216.9985,217.2666,89328.0
2022-05-27 10:20:00,227.0,227.26,226.93,227.05,14976.0,217.3049,217.5538,217.2379,217.3527,14976.0
2022-05-27 10:30:00,227.03,227.16,226.99,227.0,9401.0,217.3336,217.458,217.2953,217.3049,9401.0
2022-05-27 10:40:00,226.94,226.94,226.6,226.85,55568.0,217.2474,217.2474,216.922,217.1613,55568.0
2022-05-27 10:50:00,226.9,226.9,226.42,226.47,6742.0,217.2091,217.2091,216.7496,216.7975,6742.0
2022-05-27 11:00:00,226.49,226.66,226.25,226.66,10516.0,216.8167,216.9794,216.5869,216.9794,10516.0
2022-05-27 11:10:00,226.7,227.05,226.7,227.01,7377.0,217.0177,217.3527,217.0177,217.3144,7377.0
2022-05-27 11:20:00,227.02,227.13,226.82,227.0,9243.0,217.324,217.4293,217.1326,217.3049,9243.0
2022-05-27 11:30:00,227.03,227.13,226.94,227.07,11630.0,217.3336,217.4293,217.2474,217.3719,11630.0
2022-05-27 11:40:00,226.98,227.39,226.98,227.33,8342.0,217.2857,217.6782,217.2857,217.6208,8342.0
2022-05-27 11:50:00,227.41,227.45,227.33,227.4,1910.0,217.6974,217.7357,217.6208,217.6878,1910.0
2022-05-27 12:00:00,227.42,227.61,227.37,227.47,7961.0,217.7069,217.8888,217.6591,217.7548,7961.0
2022-05-27 12:10:00,227.47,227.61,227.25,227.27,4941.0,217.7548,217.8888,217.5442,217.5633,4941.0
2022-05-27 12:20:00,227.29,227.36,227.14,227.31,9714.0,217.5825,217.6495,217.4389,217.6016,9714.0
2022-05-27 12:30:00,227.27,227.3,227.13,227.25,6673.0,217.5633,217.5921,217.4293,217.5442,6673.0
2022-05-27 12:40:00,227.24,227.38,227.09,227.09,61560.0,217.5346,217.6686,217.391,217.391,61560.0
2022-05-27 12:50:00,227.1,227.46,227.04,227.42,6799.0,217.4006,217.7452,217.3432,217.7069,6799.0
2022-05-27 13:00:00,227.36,227.56,227.35,227.53,14066.0,217.6495,217.841,217.6399,217.8122,14066.0
2022-05-27 13:10:00,227.59,227.61,227.44,227.53,6633.0,217.8697,217.8888,217.7261,217.8122,6633.0
2022-05-27 13:20:00,227.52,227.52,227.3,227.38,7300.0,217.8027,217.8027,217.5921,217.6686,7300.0
2022-05-27 13:30:00,227.4,227.49,227.24,227.24,7190.0,217.6878,217.7739,217.5346,217.5346,7190.0
2022-05-27 13:40:00,227.18,227.27,227.15,227.24,77523.0,217.4772,217.5633,217.4485,217.5346,77523.0
2022-05-27 13:50:00,227.29,227.38,227.26,227.28,31295.0,217.5825,217.6686,217.5538,217.5729,31295.0
2022-05-27 14:00:00,227.32,227.45,227.22,227.45,7459.0,217.6112,217.7357,217.5155,217.7357,7459.0
2022-05-27 14:10:00,227.44,227.55,227.38,227.48,15860.0,217.7261,217.8314,217.6686,217.7644,15860.0
2022-05-27 14:20:00,227.58,227.6,227.48,227.48,9212.0,217.8601,217.8792,217.7644,217.7644,9212.0
2022-05-27 14:30:00,227.52,227.7,227.5,227.55,13930.0,217.8027,217.975,217.7835,217.8314,13930.0
2022-05-27 14:40:00,227.57,227.68,227.45,227.63,10203.0,217.8505,217.9558,217.7357,217.908,10203.0
2022-05-27 14:50:00,227.65,227.85,227.61,227.81,21574.0,217.9271,218.1186,217.8888,218.0803,21574.0
2022-05-27 15:00:00,227.8,228.32,227.76,228.29,58880.0,218.0707,218.5685,218.0324,218.5398,58880.0
2022-05-27 15:10:00,228.28,228.3,228.12,228.29,16483.0,218.5302,218.5494,218.377,218.5398,16483.0
2022-05-27 15:20:00,228.31,228.53,228.24,228.46,12005.0,218.5589,218.7695,218.4919,218.7025,12005.0
2022-05-27 15:30:00,228.49,228.59,228.09,228.27,38440.0,218.7312,218.827,218.3483,218.5206,38440.0
2022-05-27 15:40:00,228.19,228.5,228.11,228.28,40224.0,218.444,218.7408,218.3675,218.5302,40224.0
2022-05-27 15:50:00,228.37,229.01,228.08,229.01,78432.0,218.6164,219.229,218.3387,219.229,78432.0
2022-05-31 09:30:00,228.0,228.2,226.53,226.57,52985.0,218.2622,218.4536,216.8549,216.8932,52985.0
2022-05-31 09:40:00,226.44,226.74,226.02,226.27,32621.0,216.7688,217.056,216.3667,216.6061,32621.0
2022-05-31 09:50:00,226.5,226.97,226.37,226.59,20776.0,216.8262,217.2762,216.7018,216.9124,20776.0
2022-05-31 10:00:00,226.66,226.77,226.0,226.0,5599.0,216.9794,217.0847,216.3476,216.3476,5599.0
2022-05-31 10:10:00,226.01,226.87,225.87,226.87,11276.0,216.3572,217.1804,216.2231,217.1804,11276.0
2022-05-31 10:20:00,227.01,227.53,226.91,226.91,12785.0,217.3144,217.8122,217.2187,217.2187,12785.0
2022-05-31 10:30:00,226.85,227.54,226.85,227.11,7911.0,217.1613,217.8218,217.1613,217.4102,7911.0
2022-05-31 10:40:00,227.11,227.79,227.1,227.38,48259.0,217.4102,218.0611,217.4006,217.6686,48259.0
2022-05-31 10:50:00,227.4,227.71,227.36,227.63,24760.0,217.6878,217.9845,217.6495,217.908,24760.0
2022-05-31 11:00:00,227.54,227.88,227.04,227.16,11147.0,217.8218,218.1473,217.3432,217.458,11147.0
2022-05-31 11:10:00,227.09,227.18,226.73,226.79,11493.0,217.391,217.4772,217.0464,217.1038,11493.0
2022-05-31 11:20:00,226.69,227.05,226.69,226.82,9209.0,217.0081,217.3527,217.0081,217.1326,9209.0
2022-05-31 11:30:00,226.75,227.29,226.65,227.29,5305.0,217.0656,217.5825,216.9698,217.5825,5305.0
2022-05-31 11:40:00,227.16,227.72,227.16,227.72,3665.0,217.458,217.9941,217.458,217.9941,3665.0
2022-05-31 11:50:00,227.83,228.41,227.83,228.41,3186.0,218.0994,218.6547,218.0994,218.6547,3186.0
2022-05-31 12:00:00,228.48,228.93,228.48,228.63,5621.0,218.7217,219.1524,218.7217,218.8653,5621.0
2022-05-31 12:10:00,228.6,228.64,227.89,228.07,7330.0,218.8365,218.8748,218.1569,218.3292,7330.0
2022-05-31 12:20:00,228.13,228.16,227.79,228.16,8374.0,218.3866,218.4153,218.0611,218.4153,8374.0
2022-05-31 12:30:00,228.18,228.74,228.16,228.74,5562.0,218.4345,218.9706,218.4153,218.9706,5562.0
2022-05-31 12:40:00,228.7,228.88,228.62,228.72,2295.0,218.9323,219.1046,218.8557,218.9514,2295.0
2022-05-31 12:50:00,228.71,229.01,228.71,228.77,3489.0,218.9418,219.229,218.9418,218.9993,3489.0
2022-05-31 13:00:00,228.81,228.93,228.19,228.92,9528.0,219.0376,219.1524,218.444,219.1429,9528.0
2022-05-31 13:10:00,228.78,228.78,228.04,228.11,2992.0,219.0088,219.0088,218.3005,218.3675,2992.0
2022-05-31 13:20:00,228.13,228.21,227.85,228.04,12151.0,218.3866,218.4632,218.1186,218.3005,12151.0
2022-05-31 13:30:00,228.01,228.6,227.95,228.37,6349.0,218.2717,218.8365,218.2143,218.6164,6349.0
2022-05-31 13:40:00,228.38,228.74,228.38,228.65,4811.0,218.6259,218.9706,218.6259,218.8844,4811.0
2022-05-31 13:50:00,228.57,229.34,228.53,229.29,3070.0,218.8078,219.5449,218.7695,219.4971,3070.0
2022-05-31 14:00:00,229.12,229.37,228.84,229.16,7970.0,219.3343,219.5737,219.0663,219.3726,7970.0
2022-05-31 14:10:00,229.11,229.19,228.93,229.08,16479.0,219.3248,219.4013,219.1524,219.296,16479.0
2022-05-31 14:20:00,229.24,229.29,228.6,228.77,12242.0,219.4492,219.4971,218.8365,218.9993,12242.0
2022-05-31 14:30:00,228.79,228.89,228.58,228.74,11995.0,219.0184,219.1142,218.8174,218.9706,11995.0
2022-05-31 14:40:00,228.74,228.74,227.48,227.68,36057.0,218.9706,218.9706,217.7644,217.9558,36057.0
2022-05-31 14:50:00,227.65,227.79,227.01,227.45,17733.0,217.9271,218.0611,217.3144,217.7357,17733.0
2022-05-31 15:00:00,227.41,227.73,226.93,227.72,13214.0,217.6974,218.0037,217.2379,217.9941,13214.0
2022-05-31 15:10:00,227.6,228.22,227.36,227.76,14801.0,217.8792,218.4728,217.6495,218.0324,14801.0
2022-05-31 15:20:00,227.78,228.26,227.73,228.18,26733.0,218.0516,218.5111,218.0037,218.4345,26733.0
2022-05-31 15:30:00,228.17,228.64,228.16,228.43,49739.0,218.4249,218.8748,218.4153,218.6738,49739.0
2022-05-31 15:40:00,228.42,228.57,227.75,227.84,36757.0,218.6642,218.8078,218.0228,218.109,36757.0
2022-05-31 15:50:00,227.97,228.57,227.23,227.45,300721.0,218.2334,218.8078,217.525,217.7357,300721.0
2022-06-01 09:30:00,228.58,229.29,228.49,228.49,17196.0,218.8174,219.4971,218.7312,218.7312,17196.0
2022-06-01 09:40:00,228.42,228.72,228.14,228.31,55273.0,218.6642,218.9514,218.3962,218.5589,55273.0
2022-06-01 09:50:00,228.26,228.8,228.23,228.54,28911.0,218.5111,219.028,218.4823,218.7791,28911.0
2022-06-01 10:00:00,228.58,228.58,227.41,227.41,27080.0,218.8174,218.8174,217.6974,217.6974,27080.0
2022-06-01 10:10:00,227.4,227.4,226.21,226.26,24614.0,217.6878,217.6878,216.5486,216.5965,24614.0
2022-06-01 10:20:00,226.28,226.41,225.92,225.95,4248.0,216.6156,216.7401,216.271,216.2997,4248.0
2022-06-01 10:30:00,225.89,226.27,225.3,225.74,14737.0,216.2423,216.6061,215.6775,216.0987,14737.0
2022-06-01 10:40:00,225.81,225.94,225.58,225.58,5516.0,216.1657,216.2901,215.9455,215.9455,5516.0
2022-06-01 10:50:00,225.57,226.39,225.5,226.2,8060.0,215.9359,216.7209,215.8689,216.539,8060.0
2022-06-01 11:00:00,226.13,226.13,225.51,225.51,18197.0,216.472,216.472,215.8785,215.8785,18197.0
2022-06-01 11:10:00,225.55,225.85,225.22,225.43,10758.0,215.9168,216.204,215.6009,215.8019,10758.0
2022-06-01 11:20:00,225.31,225.31,224.67,224.95,11164.0,215.6871,215.6871,215.0744,215.3424,11164.0
2022-06-01 11:30:00,224.99,225.08,224.7,224.84,38567.0,215.3807,215.4669,215.1031,215.2371,38567.0
2022-06-01 11:40:00,224.82,224.82,224.38,224.39,8251.0,215.218,215.218,214.7968,214.8063,8251.0
2022-06-01 11:50:00,224.47,224.64,224.29,224.39,9022.0,214.8829,215.0457,214.7106,214.8063,9022.0
2022-06-01 12:00:00,224.39,224.54,224.18,224.4,6071.0,214.8063,214.9499,214.6053,214.8159,6071.0
2022-06-01 12:10:00,224.17,224.77,224.11,224.73,18057.0,214.5957,215.1701,214.5383,215.1318,18057.0
2022-06-01 12:20:00,224.66,224.84,224.36,224.36,22674.0,215.0648,215.2371,214.7776,214.7776,22674.0
2022-06-01 12:30:00,224.34,224.92,224.34,224.65,54469.0,214.7585,215.3137,214.7585,215.0552,54469.0
2022-06-01 12:40:00,224.65,224.83,224.12,224.2,16636.0,215.0552,215.2276,214.5479,214.6245,16636.0
2022-06-01 12:50:00,224.27,224.71,224.05,224.52,11178.0,214.6915,215.1127,214.4809,214.9308,11178.0
2022-06-01 13:00:00,224.63,225.17,224.56,225.17,11954.0,215.0361,215.553,214.9691,215.553,11954.0
2022-06-01 13:10:00,225.2,225.35,224.97,225.31,9911.0,215.5818,215.7253,215.3616,215.6871,9911.0
2022-06-01 13:20:00,225.35,225.53,225.1,225.4,20501.0,215.7253,215.8977,215.486,215.7732,20501.0
2022-06-01 13:30:00,225.36,225.89,225.13,225.81,9192.0,215.7349,216.2423,215.5147,216.1657,9192.0
2022-06-01 13:40:00,225.79,226.01,225.71,225.76,9259.0,216.1466,216.3572,216.07,216.1178,9259.0
2022-06-01 13:50:00,225.74,225.99,225.48,225.74,8748.0,216.0987,216.338,215.8498,216.0987,8748.0
2022-06-01 14:00:00,225.68,226.14,225.68,225.95,13714.0,216.0412,216.4816,216.0412,216.2997,13714.0
2022-06-01 14:10:00,226.01,226.12,225.74,225.83,6157.0,216.3572,216.4625,216.0987,216.1848,6157.0
2022-06-01 14:20:00,225.87,226.96,225.79,226.78,11948.0,216.2231,217.2666,216.1466,217.0943,11948.0
2022-06-01 14:30:00,226.77,226.92,226.69,226.75,7795.0,217.0847,217.2283,217.0081,217.0656,7795.0
2022-06-01 14:40:00,226.6,227.03,226.56,226.87,8913.0,216.922,217.3336,216.8837,217.1804,8913.0
2022-06-01 14:50:00,226.76,226.76,226.3,226.41,17321.0,217.0751,217.0751,216.6348,216.7401,17321.0
2022-06-01 15:00:00,226.45,226.68,226.12,226.59,12053.0,216.7784,216.9985,216.4625,216.9124,12053.0
2022-06-01 15:10:00,226.61,227.21,226.6,226.93,22164.0,216.9315,217.5059,216.922,217.2379,22164.0
2022-06-01 15:20:00,226.92,227.07,226.63,226.82,19866.0,217.2283,217.3719,216.9507,217.1326,19866.0
2022-06-01 15:30:00,226.7,226.9,226.34,226.9,42185.0,217.0177,217.2091,216.6731,217.2091,42185.0
2022-06-01 15:40:00,226.94,227.09,226.56,226.85,73623.0,217.2474,217.391,216.8837,217.1613,73623.0
2022-06-01 15:50:00,226.84,227.02,225.56,225.65,223941.0,217.1517,217.324,215.9264,216.0125,223941.0
2022-06-02 09:30:00,225.5,225.5,224.68,225.29,20995.0,215.8689,215.8689,215.084,215.6679,20995.0
2022-06-02 09:40:00,225.18,225.47,224.9,225.46,14143.0,215.5626,215.8402,215.2946,215.8306,14143.0
2022-06-02 09:50:00,225.6,225.6,224.58,224.79,4679.0,215.9647,215.9647,214.9882,215.1893,4679.0
2022-06-02 10:00:00,224.97,225.48,224.84,225.09,11377.0,215.3616,215.8498,215.2371,215.4764,11377.0
2022-06-02 10:10:00,225.22,226.35,225.22,225.62,42785.0,215.6009,216.6826,215.6009,215.9838,42785.0
2022-06-02 10:20:00,225.63,225.63,224.47,224.86,13369.0,215.9934,215.9934,214.8829,215.2563,13369.0
2022-06-02 10:30:00,224.95,225.48,224.95,225.45,8218.0,215.3424,215.8498,215.3424,215.8211,8218.0
2022-06-02 10:40:00,225.52,225.77,225.41,225.58,10319.0,215.8881,216.1274,215.7828,215.9455,10319.0
2022-06-02 10:50:00,225.66,225.89,225.48,225.86,3737.0,216.0221,216.2423,215.8498,216.2136,3737.0
2022-06-02 11:00:00,226.33,226.66,226.3,226.65,8025.0,216.6635,216.9794,216.6348,216.9698,8025.0
2022-06-02 11:10:00,226.72,227.14,226.72,227.01,12412.0,217.0368,217.4389,217.0368,217.3144,12412.0
2022-06-02 11:20:00,226.89,227.16,226.78,226.94,11963.0,217.1996,217.458,217.0943,217.2474,11963.0
2022-06-02 11:30:00,226.86,227.01,226.62,226.77,13422.0,217.1709,217.3144,216.9411,217.0847,13422.0
2022-06-02 11:40:00,226.81,227.85,226.79,227.85,2594.0,217.123,218.1186,217.1038,218.1186,2594.0
2022-06-02 11:50:00,227.8,227.93,227.34,227.34,52441.0,218.0707,218.1952,217.6304,217.6304,52441.0
2022-06-02 12:00:00,227.44,227.56,227.28,227.5,33329.0,217.7261,217.841,217.5729,217.7835,33329.0
2022-06-02 12:10:00,227.48,227.78,227.4,227.78,7954.0,217.7644,218.0516,217.6878,218.0516,7954.0
2022-06-02 12:20:00,227.87,228.27,227.82,228.22,9851.0,218.1377,218.5206,218.0899,218.4728,9851.0
2022-06-02 12:30:00,228.35,228.49,228.32,228.49,663.0,218.5972,218.7312,218.5685,218.7312,663.0
2022-06-02 12:40:00,228.62,228.68,228.25,228.36,11211.0,218.8557,218.9131,218.5015,218.6068,11211.0
2022-06-02 12:50:00,228.4,228.66,228.39,228.49,1920.0,218.6451,218.894,218.6355,218.7312,1920.0
2022-06-02 13:00:00,228.56,228.69,228.53,228.56,2746.0,218.7982,218.9227,218.7695,218.7982,2746.0
2022-06-02 13:10:00,228.54,228.64,228.17,228.37,7813.0,218.7791,218.8748,218.4249,218.6164,7813.0
2022-06-02 13:20:00,228.51,228.66,228.29,228.48,2137.0,218.7504,218.894,218.5398,218.7217,2137.0
2022-06-02 13:30:00,228.56,228.79,228.56,228.76,3438.0,218.7982,219.0184,218.7982,218.9897,3438.0
2022-06-02 13:40:00,228.78,228.95,228.66,228.94,3053.0,219.0088,219.1716,218.894,219.162,3053.0
2022-06-02 13:50:00,229.03,229.03,228.75,228.93,2330.0,219.2482,219.2482,218.9801,219.1524,2330.0
2022-06-02 14:00:00,228.99,229.23,228.81,229.13,23416.0,219.2099,219.4396,219.0376,219.3439,23416.0
2022-06-02 14:10:00,229.1,229.21,229.03,229.15,5196.0,219.3152,219.4205,219.2482,219.363,5196.0
2022-06-02 14:20:00,229.18,229.22,228.98,228.98,25508.0,219.3918,219.4301,219.2003,219.2003,25508.0
2022-06-02 14:30:00,229.07,229.32,229.07,229.32,2099.0,219.2865,219.5258,219.2865,219.5258,2099.0
2022-06-02 14:40:00,229.32,229.33,229.17,229.28,6238.0,219.5258,219.5354,219.3822,219.4875,6238.0
2022-06-02 14:50:00,229.1,229.32,228.72,228.72,9655.0,219.3152,219.5258,218.9514,218.9514,9655.0
2022-06-02 15:00:00,228.73,229.15,228.73,229.06,34602.0,218.961,219.363,218.961,219.2769,34602.0
2022-06-02 15:10:00,229.03,229.35,229.0,229.21,14167.0,219.2482,219.5545,219.2195,219.4205,14167.0
2022-06-02 15:20:00,229.24,229.4,228.89,229.0,27456.0,219.4492,219.6024,219.1142,219.2195,27456.0
2022-06-02 15:30:00,229.07,229.37,229.07,229.19,14345.0,219.2865,219.5737,219.2865,219.4013,14345.0
2022-06-02 15:40:00,229.21,229.65,229.21,229.48,35090.0,219.4205,219.8417,219.4205,219.679,35090.0
2022-06-02 15:50:00,229.53,230.2,229.48,230.18,40413.0,219.7268,220.3682,219.679,220.3491,40413.0
2022-06-03 09:30:00,227.42,228.19,227.21,227.65,10550.0,217.7069,218.444,217.5059,217.9271,10550.0
2022-06-03 09:40:00,227.66,227.66,226.8,227.21,14263.0,217.9367,217.9367,217.1134,217.5059,14263.0
2022-06-03 09:50:00,227.13,227.9,226.99,227.66,8885.0,217.4293,218.1664,217.2953,217.9367,8885.0
2022-06-03 10:00:00,227.99,228.27,227.7,227.9,24476.0,218.2526,218.5206,217.975,218.1664,24476.0
2022-06-03 10:10:00,227.64,228.1,227.32,227.88,18104.0,217.9175,218.3579,217.6112,218.1473,18104.0
2022-06-03 10:20:00,227.43,227.82,227.27,227.49,16828.0,217.7165,218.0899,217.5633,217.7739,16828.0
2022-06-03 10:30:00,227.36,227.62,226.72,226.75,29588.0,217.6495,217.8984,217.0368,217.0656,29588.0
2022-06-03 10:40:00,226.68,227.08,226.49,227.02,37962.0,216.9985,217.3815,216.8167,217.324,37962.0
2022-06-03 10:50:00,226.97,227.06,226.66,226.77,10658.0,217.2762,217.3623,216.9794,217.0847,10658.0
2022-06-03 11:00:00,226.73,226.73,226.2,226.31,5504.0,217.0464,217.0464,216.539,216.6443,5504.0
2022-06-03 11:10:00,226.18,226.23,225.88,226.23,74598.0,216.5199,216.5678,216.2327,216.5678,74598.0
2022-06-03 11:20:00,226.15,226.2,225.82,225.98,9579.0,216.4912,216.539,216.1753,216.3284,9579.0
2022-06-03 11:30:00,226.03,226.69,226.03,226.57,4405.0,216.3763,217.0081,216.3763,216.8932,4405.0
2022-06-03 11:40:00,226.61,226.63,226.11,226.18,5939.0,216.9315,216.9507,216.4529,216.5199,5939.0
2022-06-03 11:50:00,226.01,226.3,225.94,226.27,7591.0,216.3572,216.6348,216.2901,216.6061,7591.0
2022-06-03 12:00:00,226.28,226.75,226.28,226.48,13446.0,216.6156,217.0656,216.6156,216.8071,13446.0
2022-06-03 12:10:00,226.26,226.58,226.21,226.21,10612.0,216.5965,216.9028,216.5486,216.5486,10612.0
2022-06-03 12:20:00,225.96,226.7,225.96,226.61,45408.0,216.3093,217.0177,216.3093,216.9315,45408.0
2022-06-03 12:30:00,226.72,226.99,226.53,226.93,44478.0,217.0368,217.2953,216.8549,217.2379,44478.0
2022-06-03 12:40:00,226.94,226.99,226.68,226.99,10404.0,217.2474,217.2953,216.9985,217.2953,10404.0
2022-06-03 12:50:00,226.86,227.25,226.78,227.21,38924.0,217.1709,217.5442,217.0943,217.5059,38924.0
2022-06-03 13:00:00,227.24,227.85,227.18,227.51,9469.0,217.5346,218.1186,217.4772,217.7931,9469.0
2022-06-03 13:10:00,227.51,227.58,226.62,226.66,5212.0,217.7931,217.8601,216.9411,216.9794,5212.0
2022-06-03 13:20:00,226.67,227.01,226.67,226.95,9187.0,216.989,217.3144,216.989,217.257,9187.0
2022-06-03 13:30:00,226.93,227.02,226.62,226.84,7261.0,217.2379,217.324,216.9411,217.1517,7261.0
2022-06-03 13:40:00,226.81,226.81,226.36,226.64,12192.0,217.123,217.123,216.6922,216.9602,12192.0
2022-06-03 13:50:00,226.61,226.66,226.47,226.47,15224.0,216.9315,216.9794,216.7975,216.7975,15224.0
2022-06-03 14:00:00,226.47,226.75,226.3,226.61,7942.0,216.7975,217.0656,216.6348,216.9315,7942.0
2022-06-03 14:10:00,226.65,226.92,226.62,226.92,3598.0,216.9698,217.2283,216.9411,217.2283,3598.0
2022-06-03 14:20:00,226.79,227.23,226.74,227.23,6790.0,217.1038,217.525,217.056,217.525,6790.0
2022-06-03 14:30:00,227.15,227.19,226.47,226.49,6763.0,217.4485,217.4868,216.7975,216.8167,6763.0
2022-06-03 14:40:00,226.44,226.8,226.44,226.77,5125.0,216.7688,217.1134,216.7688,217.0847,5125.0
2022-06-03 14:50:00,226.82,226.98,226.72,226.9,6869.0,217.1326,217.2857,217.0368,217.2091,6869.0
2022-06-03 15:00:00,226.93,227.01,226.35,226.48,14524.0,217.2379,217.3144,216.6826,216.8071,14524.0
2022-06-03 15:10:00,226.56,226.56,226.04,226.18,7413.0,216.8837,216.8837,216.3859,216.5199,7413.0
2022-06-03 15:20:00,226.22,226.57,226.07,226.57,7164.0,216.5582,216.8932,216.4146,216.8932,7164.0
2022-06-03 15:30:00,226.57,226.73,226.28,226.5,18337.0,216.8932,217.0464,216.6156,216.8262,18337.0
2022-06-03 15:40:00,226.53,226.62,225.97,226.29,25178.0,216.8549,216.9411,216.3189,216.6252,25178.0
2022-06-03 15:50:00,226.23,226.72,226.02,226.36,75493.0,216.5678,217.0368,216.3667,216.6922,75493.0
2022-06-06 09:30:00,228.83,228.83,228.12,228.25,21720.0,219.0567,219.0567,218.377,218.5015,21720.0
2022-06-06 09:40:00,228.31,228.98,228.04,228.15,28081.0,218.5589,219.2003,218.3005,218.4058,28081.0
2022-06-06 09:50:00,228.15,228.82,228.13,228.82,3551.0,218.4058,219.0471,218.3866,219.0471,3551.0
2022-06-06 10:00:00,228.93,229.61,228.92,229.42,21994.0,219.1524,219.8034,219.1429,219.6215,21994.0
2022-06-06 10:10:00,229.4,229.53,229.15,229.28,7984.0,219.6024,219.7268,219.363,219.4875,7984.0
2022-06-06 10:20:00,229.32,229.46,229.09,229.41,1494.0,219.5258,219.6598,219.3056,219.6119,1494.0
2022-06-06 10:30:00,229.35,229.51,229.35,229.35,1198.0,219.5545,219.7077,219.5545,219.5545,1198.0
2022-06-06 10:40:00,229.44,229.57,229.1,229.51,38756.0,219.6407,219.7651,219.3152,219.7077,38756.0
2022-06-06 10:50:00,229.46,229.6,229.23,229.38,26958.0,219.6598,219.7938,219.4396,219.5832,26958.0
2022-06-06 11:00:00,229.54,229.64,229.01,229.02,3557.0,219.7364,219.8321,219.229,219.2386,3557.0
2022-06-06 11:10:00,228.81,228.81,227.77,227.82,11030.0,219.0376,219.0376,218.042,218.0899,11030.0
2022-06-06 11:20:00,227.62,228.02,227.6,228.02,5734.0,217.8984,218.2813,217.8792,218.2813,5734.0
2022-06-06 11:30:00,227.82,228.07,227.79,227.99,4785.0,218.0899,218.3292,218.0611,218.2526,4785.0
2022-06-06 11:40:00,227.83,228.36,227.83,228.17,1415.0,218.0994,218.6068,218.0994,218.4249,1415.0
2022-06-06 11:50:00,228.08,228.25,228.03,228.25,2202.0,218.3387,218.5015,218.2909,218.5015,2202.0
2022-06-06 12:00:00,228.02,228.02,227.15,227.15,2359.0,218.2813,218.2813,217.4485,217.4485,2359.0
2022-06-06 12:10:00,227.06,227.12,226.83,227.12,2600.0,217.3623,217.4197,217.1421,217.4197,2600.0
2022-06-06 12:20:00,227.06,227.15,226.75,226.75,25019.0,217.3623,217.4485,217.0656,217.0656,25019.0
2022-06-06 12:30:00,226.61,227.17,226.55,227.14,25151.0,216.9315,217.4676,216.8741,217.4389,25151.0
2022-06-06 12:40:00,227.14,227.39,227.08,227.24,31568.0,217.4389,217.6782,217.3815,217.5346,31568.0
2022-06-06 12:50:00,227.21,227.45,227.02,227.45,54076.0,217.5059,217.7357,217.324,217.7357,54076.0
2022-06-06 13:00:00,227.33,227.33,227.16,227.28,1900.0,217.6208,217.6208,217.458,217.5729,1900.0
2022-06-06 13:10:00,227.34,227.36,226.89,227.11,93470.0,217.6304,217.6495,217.1996,217.4102,93470.0
2022-06-06 13:20:00,227.01,227.2,226.86,227.15,5125.0,217.3144,217.4963,217.1709,217.4485,5125.0
2022-06-06 13:30:00,227.15,227.81,227.13,227.73,8841.0,217.4485,218.0803,217.4293,218.0037,8841.0
2022-06-06 13:40:00,227.78,228.04,227.73,227.92,30597.0,218.0516,218.3005,218.0037,218.1856,30597.0
2022-06-06 13:50:00,227.97,228.24,227.94,228.18,12728.0,218.2334,218.4919,218.2047,218.4345,12728.0
2022-06-06 14:00:00,228.26,228.26,227.85,228.01,20703.0,218.5111,218.5111,218.1186,218.2717,20703.0
2022-06-06 14:10:00,227.97,228.05,227.75,227.77,5371.0,218.2334,218.31,218.0228,218.042,5371.0
2022-06-06 14:20:00,227.69,227.74,226.98,227.09,6045.0,217.9654,218.0133,217.2857,217.391,6045.0
2022-06-06 14:30:00,227.0,227.21,226.9,226.93,8711.0,217.3049,217.5059,217.2091,217.2379,8711.0
2022-06-06 14:40:00,226.96,227.33,226.91,227.16,5727.0,217.2666,217.6208,217.2187,217.458,5727.0
2022-06-06 14:50:00,227.03,227.29,226.59,227.12,7776.0,217.3336,217.5825,216.9124,217.4197,7776.0
2022-06-06 15:00:00,227.07,227.28,226.83,226.92,29738.0,217.3719,217.5729,217.1421,217.2283,29738.0
2022-06-06 15:10:00,226.88,227.11,226.63,226.64,37492.0,217.19,217.4102,216.9507,216.9602,37492.0
2022-06-06 15:20:00,226.52,226.87,226.44,226.72,23752.0,216.8454,217.1804,216.7688,217.0368,23752.0
2022-06-06 15:30:00,226.68,226.94,226.44,226.62,40562.0,216.9985,217.2474,216.7688,216.9411,40562.0
2022-06-06 15:40:00,226.6,227.18,226.51,226.89,30343.0,216.922,217.4772,216.8358,217.1996,30343.0
2022-06-06 15:50:00,226.82,227.43,226.82,227.05,78171.0,217.1326,217.7165,217.1326,217.3527,78171.0
2022-06-07 09:30:00,225.22,225.79,224.87,225.55,15650.0,215.6009,216.1466,215.2658,215.9168,15650.0
2022-06-07 09:40:00,225.58,225.94,225.58,225.89,10174.0,215.9455,216.2901,215.9455,216.2423,10174.0
2022-06-07 09:50:00,226.04,226.4,225.85,226.04,3311.0,216.3859,216.7305,216.204,216.3859,3311.0
2022-06-07 10:00:00,226.16,226.29,225.86,225.93,1108.0,216.5007,216.6252,216.2136,216.2806,1108.0
2022-06-07 10:10:00,225.78,226.0,225.55,225.82,3856.0,216.137,216.3476,215.9168,216.1753,3856.0
2022-06-07 10:20:00,225.9,227.0,225.9,227.0,14939.0,216.2519,217.3049,216.2519,217.3049,14939.0
2022-06-07 10:30:00,226.98,227.82,226.86,227.82,9644.0,217.2857,218.0899,217.1709,218.0899,9644.0
2022-06-07 10:40:00,227.83,228.2,227.83,228.18,3695.0,218.0994,218.4536,218.0994,218.4345,3695.0
2022-06-07 10:50:00,228.22,228.22,227.86,227.93,5056.0,218.4728,218.4728,218.1281,218.1952,5056.0
2022-06-07 11:00:00,227.97,228.14,227.68,227.76,10503.0,218.2334,218.3962,217.9558,218.0324,10503.0
2022-06-07 11:10:00,227.84,228.0,227.66,227.66,1451.0,218.109,218.2622,217.9367,217.9367,1451.0
2022-06-07 11:20:00,227.69,227.72,227.07,227.07,2213.0,217.9654,217.9941,217.3719,217.3719,2213.0
2022-06-07 11:30:00,227.15,227.2,226.97,226.97,3133.0,217.4485,217.4963,217.2762,217.2762,3133.0
2022-06-07 11:40:00,227.22,227.24,226.89,226.89,2225.0,217.5155,217.5346,217.1996,217.1996,2225.0
2022-06-07 11:50:00,226.8,227.09,226.8,227.08,8644.0,217.1134,217.391,217.1134,217.3815,8644.0
2022-06-07 12:00:00,227.24,227.24,226.89,226.97,6179.0,217.5346,217.5346,217.1996,217.2762,6179.0
2022-06-07 12:10:00,227.05,227.05,226.62,226.66,542976.0,217.3527,217.3527,216.9411,216.9794,542976.0
2022-06-07 12:20:00,226.73,226.9,226.68,226.89,2887.0,217.0464,217.2091,216.9985,217.1996,2887.0
2022-06-07 12:30:00,226.97,227.17,226.96,227.14,500.0,217.2762,217.4676,217.2666,217.4389,500.0
2022-06-07 12:40:00,227.48,227.59,227.45,227.53,9013.0,217.7644,217.8697,217.7357,217.8122,9013.0
2022-06-07 12:50:00,227.42,227.59,227.42,227.58,6755.0,217.7069,217.8697,217.7069,217.8601,6755.0
2022-06-07 13:00:00,227.56,227.83,227.47,227.83,3561.0,217.841,218.0994,217.7548,218.0994,3561.0
2022-06-07 13:10:00,227.92,228.06,227.81,228.06,3035.0,218.1856,218.3196,218.0803,218.3196,3035.0
2022-06-07 13:20:00,228.11,228.11,227.95,228.04,2868.0,218.3675,218.3675,218.2143,218.3005,2868.0
2022-06-07 13:30:00,228.08,228.09,227.93,227.96,5695.0,218.3387,218.3483,218.1952,218.2239,5695.0
2022-06-07 13:40:00,228.01,228.06,227.87,227.87,5719.0,218.2717,218.3196,218.1377,218.1377,5719.0
2022-06-07 13:50:00,228.01,228.14,227.93,227.94,2777.0,218.2717,218.3962,218.1952,218.2047,2777.0
2022-06-07 14:00:00,227.89,228.48,227.85,228.48,8039.0,218.1569,218.7217,218.1186,218.7217,8039.0
2022-06-07 14:10:00,228.61,228.77,228.5,228.51,2546.0,218.8461,218.9993,218.7408,218.7504,2546.0
2022-06-07 14:20:00,228.5,228.64,228.5,228.64,7031.0,218.7408,218.8748,218.7408,218.8748,7031.0
2022-06-07 14:30:00,228.63,228.82,228.59,228.74,10639.0,218.8653,219.0471,218.827,218.9706,10639.0
2022-06-07 14:40:00,228.72,228.72,228.1,228.15,7469.0,218.9514,218.9514,218.3579,218.4058,7469.0
2022-06-07 14:50:00,228.24,228.44,228.2,228.44,6785.0,218.4919,218.6834,218.4536,218.6834,6785.0
2022-06-07 15:00:00,228.52,228.81,228.52,228.73,5465.0,218.76,219.0376,218.76,218.961,5465.0
2022-06-07 15:10:00,228.81,228.84,228.58,228.78,11321.0,219.0376,219.0663,218.8174,219.0088,11321.0
2022-06-07 15:20:00,228.78,228.95,228.78,228.89,5604.0,219.0088,219.1716,219.0088,219.1142,5604.0
2022-06-07 15:30:00,228.81,229.34,228.8,229.34,14675.0,219.0376,219.5449,219.028,219.5449,14675.0
2022-06-07 15:40:00,229.35,229.51,229.2,229.46,15755.0,219.5545,219.7077,219.4109,219.6598,15755.0
2022-06-07 15:50:00,229.39,229.62,229.33,229.39,38314.0,219.5928,219.813,219.5354,219.5928,38314.0
2022-06-08 09:30:00,228.27,228.69,227.72,228.68,36760.0,218.5206,218.9227,217.9941,218.9131,36760.0
2022-06-08 09:40:00,228.47,229.27,228.25,229.21,11501.0,218.7121,219.4779,218.5015,219.4205,11501.0
2022-06-08 09:50:00,229.21,229.4,229.08,229.22,3380.0,219.4205,219.6024,219.296,219.4301,3380.0
2022-06-08 10:00:00,229.09,229.17,228.94,229.11,1572.0,219.3056,219.3822,219.162,219.3248,1572.0
2022-06-08 10:10:00,228.75,228.86,228.11,228.49,3598.0,218.9801,219.0854,218.3675,218.7312,3598.0
2022-06-08 10:20:00,228.91,228.92,228.71,228.71,1060.0,219.1333,219.1429,218.9418,218.9418,1060.0
2022-06-08 10:30:00,228.83,228.88,228.78,228.88,633.0,219.0567,219.1046,219.0088,219.1046,633.0
2022-06-08 10:40:00,229.1,229.1,228.64,228.87,1073.0,219.3152,219.3152,218.8748,219.095,1073.0
2022-06-08 10:50:00,229.0,229.0,228.42,228.42,2554.0,219.2195,219.2195,218.6642,218.6642,2554.0
2022-06-08 11:00:00,228.57,228.57,228.31,228.52,1912.0,218.8078,218.8078,218.5589,218.76,1912.0
2022-06-08 11:10:00,228.58,229.23,228.58,229.21,2944.0,218.8174,219.4396,218.8174,219.4205,2944.0
2022-06-08 11:20:00,229.15,229.19,229.02,229.17,1155.0,219.363,219.4013,219.2386,219.3822,1155.0
2022-06-08 11:30:00,229.14,229.22,229.13,229.17,630.0,219.3535,219.4301,219.3439,219.3822,630.0
2022-06-08 11:40:00,229.21,229.22,228.98,228.99,12804.0,219.4205,219.4301,219.2003,219.2099,12804.0
2022-06-08 11:50:00,228.98,229.12,228.9,228.91,33846.0,219.2003,219.3343,219.1237,219.1333,33846.0
2022-06-08 12:00:00,228.89,229.2,228.75,228.83,46258.0,219.1142,219.4109,218.9801,219.0567,46258.0
2022-06-08 12:10:00,228.91,228.99,228.78,228.93,13978.0,219.1333,219.2099,219.0088,219.1524,13978.0
2022-06-08 12:20:00,228.97,228.97,228.14,228.38,28869.0,219.1907,219.1907,218.3962,218.6259,28869.0
2022-06-08 12:30:00,228.39,228.4,227.45,227.47,101744.0,218.6355,218.6451,217.7357,217.7548,101744.0
2022-06-08 12:40:00,227.44,227.54,227.08,227.48,15569.0,217.7261,217.8218,217.3815,217.7644,15569.0
2022-06-08 12:50:00,227.44,227.66,227.43,227.66,11119.0,217.7261,217.9367,217.7165,217.9367,11119.0
2022-06-08 13:00:00,227.66,227.66,227.23,227.55,12614.0,217.9367,217.9367,217.525,217.8314,12614.0
2022-06-08 13:10:00,227.5,227.61,227.28,227.61,12733.0,217.7835,217.8888,217.5729,217.8888,12733.0
2022-06-08 13:20:00,227.59,227.59,227.21,227.21,7433.0,217.8697,217.8697,217.5059,217.5059,7433.0
2022-06-08 13:30:00,227.19,227.2,226.56,226.59,11910.0,217.4868,217.4963,216.8837,216.9124,11910.0
2022-06-08 13:40:00,226.54,227.22,226.54,227.12,6960.0,216.8645,217.5155,216.8645,217.4197,6960.0
2022-06-08 13:50:00,227.17,227.24,226.92,227.06,8197.0,217.4676,217.5346,217.2283,217.3623,8197.0
2022-06-08 14:00:00,227.05,227.27,227.05,227.11,32835.0,217.3527,217.5633,217.3527,217.4102,32835.0
2022-06-08 14:10:00,227.15,227.21,226.91,226.97,4986.0,217.4485,217.5059,217.2187,217.2762,4986.0
2022-06-08 14:20:00,226.99,227.07,226.53,226.71,8640.0,217.2953,217.3719,216.8549,217.0273,8640.0
2022-06-08 14:30:00,226.79,226.91,226.45,226.68,4507.0,217.1038,217.2187,216.7784,216.9985,4507.0
2022-06-08 14:40:00,226.8,227.09,226.8,227.06,752.0,217.1134,217.391,217.1134,217.3623,752.0
2022-06-08 14:50:00,227.06,227.06,226.81,226.92,3353.0,217.3623,217.3623,217.123,217.2283,3353.0
2022-06-08 15:00:00,226.87,226.9,226.49,226.62,10854.0,217.1804,217.2091,216.8167,216.9411,10854.0
2022-06-08 15:10:00,226.72,227.03,226.71,227.01,11439.0,217.0368,217.3336,217.0273,217.3144,11439.0
2022-06-08 15:20:00,227.08,227.4,227.07,227.33,4140.0,217.3815,217.6878,217.3719,217.6208,4140.0
2022-06-08 15:30:00,227.41,227.55,227.21,227.42,8193.0,217.6974,217.8314,217.5059,217.7069,8193.0
2022-06-08 15:40:00,227.4,227.43,226.82,226.82,12298.0,217.6878,217.7165,217.1326,217.1326,12298.0
2022-06-08 15:50:00,226.85,227.01,226.67,226.89,86106.0,217.1613,217.3144,216.989,217.1996,86106.0
2022-06-09 09:30:00,225.47,225.85,224.86,225.15,15341.0,216.4505,216.8153,215.8649,216.1433,15341.0
2022-06-09 09:40:00,225.13,225.59,224.57,225.32,28376.0,216.1241,216.5657,215.5865,216.3065,28376.0
2022-06-09 09:50:00,225.46,226.34,225.41,226.28,11083.0,216.4409,217.2857,216.3929,217.2281,11083.0
2022-06-09 10:00:00,226.26,226.28,225.5,225.5,7908.0,217.2089,217.2281,216.4793,216.4793,7908.0
2022-06-09 10:10:00,225.28,226.0,225.02,225.6,7137.0,216.2681,216.9593,216.0185,216.5753,7137.0
2022-06-09 10:20:00,225.8,225.82,225.63,225.74,6543.0,216.7673,216.7865,216.6041,216.7097,6543.0
2022-06-09 10:30:00,226.07,226.27,225.8,226.1,17264.0,217.0265,217.2185,216.7673,217.0553,17264.0
2022-06-09 10:40:00,225.67,225.78,225.34,225.39,9717.0,216.6425,216.7481,216.3257,216.3737,9717.0
2022-06-09 10:50:00,225.19,225.2,224.92,225.2,10756.0,216.1817,216.1913,215.9225,216.1913,10756.0
2022-06-09 11:00:00,225.15,225.2,224.46,224.75,50542.0,216.1433,216.1913,215.4809,215.7593,50542.0
2022-06-09 11:10:00,224.75,225.0,224.75,224.81,6537.0,215.7593,215.9993,215.7593,215.8169,6537.0
2022-06-09 11:20:00,224.92,225.12,224.82,224.87,8786.0,215.9225,216.1145,215.8265,215.8745,8786.0
2022-06-09 11:30:00,224.94,225.07,224.77,225.02,2873.0,215.9417,216.0665,215.7785,216.0185,2873.0
2022-06-09 11:40:00,225.12,225.55,224.98,224.98,9647.0,216.1145,216.5273,215.9801,215.9801,9647.0
2022-06-09 11:50:00,224.6,225.19,224.59,225.11,9055.0,215.6153,216.1817,215.6057,216.1049,9055.0
2022-06-09 12:00:00,225.18,225.3,224.83,224.96,2738.0,216.1721,216.2873,215.8361,215.9609,2738.0
2022-06-09 12:10:00,224.87,224.87,224.57,224.76,6055.0,215.8745,215.8745,215.5865,215.7689,6055.0
2022-06-09 12:20:00,224.89,225.22,224.78,225.2,3596.0,215.8937,216.2105,215.7881,216.1913,3596.0
2022-06-09 12:30:00,225.22,225.33,225.03,225.16,7040.0,216.2105,216.3161,216.0281,216.1529,7040.0
2022-06-09 12:40:00,225.24,225.5,225.22,225.34,6286.0,216.2297,216.4793,216.2105,216.3257,6286.0
2022-06-09 12:50:00,225.29,225.72,225.06,225.72,2820.0,216.2777,216.6905,216.0569,216.6905,2820.0
2022-06-09 13:00:00,225.65,225.86,225.55,225.71,11006.0,216.6233,216.8249,216.5273,216.6809,11006.0
2022-06-09 13:10:00,225.67,225.84,225.55,225.63,6575.0,216.6425,216.8057,216.5273,216.6041,6575.0
2022-06-09 13:20:00,225.61,225.61,224.96,225.02,2762.0,216.5849,216.5849,215.9609,216.0185,2762.0
2022-06-09 13:30:00,224.87,224.87,224.69,224.8,15015.0,215.8745,215.8745,215.7017,215.8073,15015.0
2022-06-09 13:40:00,224.8,224.81,224.52,224.75,10261.0,215.8073,215.8169,215.5385,215.7593,10261.0
2022-06-09 13:50:00,224.84,225.15,224.77,225.12,9545.0,215.8457,216.1433,215.7785,216.1145,9545.0
2022-06-09 14:00:00,225.04,225.04,224.62,224.77,3522.0,216.0377,216.0377,215.6345,215.7785,3522.0
2022-06-09 14:10:00,224.66,224.83,224.59,224.68,4745.0,215.6729,215.8361,215.6057,215.6921,4745.0
2022-06-09 14:20:00,224.72,224.84,224.33,224.65,23196.0,215.7305,215.8457,215.3561,215.6633,23196.0
2022-06-09 14:30:00,224.43,224.43,224.05,224.06,23823.0,215.4521,215.4521,215.0873,215.0969,23823.0
2022-06-09 14:40:00,224.08,224.18,223.89,224.05,7147.0,215.1161,215.2121,214.9337,215.0873,7147.0
2022-06-09 14:50:00,224.14,224.14,223.62,223.71,7055.0,215.1737,215.1737,214.6745,214.7609,7055.0
2022-06-09 15:00:00,223.59,223.59,222.92,222.99,16314.0,214.6457,214.6457,214.0025,214.0697,16314.0
2022-06-09 15:10:00,223.04,223.13,222.81,223.06,12730.0,214.1177,214.2041,213.8969,214.1369,12730.0
2022-06-09 15:20:00,223.11,223.15,222.5,222.51,6023.0,214.1849,214.2233,213.5993,213.6089,6023.0
2022-06-09 15:30:00,222.49,222.51,222.25,222.42,11186.0,213.5897,213.6089,213.3593,213.5225,11186.0
2022-06-09 15:40:00,222.23,222.24,221.4,221.56,23508.0,213.3401,213.3497,212.5433,212.6969,23508.0
2022-06-09 15:50:00,221.43,221.78,220.84,220.85,70595.0,212.5721,212.9081,212.0057,212.0153,70595.0
2022-06-10 09:30:00,217.36,217.63,216.15,216.71,51994.0,208.6649,208.9241,207.5033,208.0409,51994.0
2022-06-10 09:40:00,216.52,217.36,216.52,216.84,9494.0,207.8585,208.6649,207.8585,208.1657,9494.0
2022-06-10 09:50:00,216.76,216.85,216.13,216.38,8829.0,208.0889,208.1753,207.4841,207.7241,8829.0
2022-06-10 10:00:00,216.25,216.27,215.07,215.07,10335.0,207.5993,207.6185,206.4665,206.4665,10335.0
2022-06-10 10:10:00,215.02,215.19,214.77,214.93,42145.0,206.4185,206.5817,206.1785,206.3321,42145.0
2022-06-10 10:20:00,214.92,215.04,214.54,214.7,11917.0,206.3225,206.4377,205.9577,206.1113,11917.0
2022-06-10 10:30:00,214.63,215.44,214.6,215.42,91862.0,206.0441,206.8217,206.0153,206.8025,91862.0
2022-06-10 10:40:00,215.34,215.65,215.08,215.33,63992.0,206.7257,207.0233,206.4761,206.7161,63992.0
2022-06-10 10:50:00,215.54,215.75,214.86,214.86,14778.0,206.9177,207.1193,206.2649,206.2649,14778.0
2022-06-10 11:00:00,214.79,215.01,214.62,214.86,16605.0,206.1977,206.4089,206.0345,206.2649,16605.0
2022-06-10 11:10:00,214.78,215.05,214.62,215.04,24460.0,206.1881,206.4473,206.0345,206.4377,24460.0
2022-06-10 11:20:00,215.19,215.23,214.43,214.53,10718.0,206.5817,206.6201,205.8521,205.9481,10718.0
2022-06-10 11:30:00,214.51,214.57,214.29,214.29,4863.0,205.9289,205.9865,205.7177,205.7177,4863.0
2022-06-10 11:40:00,214.3,214.9,214.29,214.41,21565.0,205.7273,206.3033,205.7177,205.8329,21565.0
2022-06-10 11:50:00,214.45,215.02,214.31,214.93,9610.0,205.8713,206.4185,205.7369,206.3321,9610.0
2022-06-10 12:00:00,214.94,215.34,214.92,215.22,8783.0,206.3417,206.7257,206.3225,206.6105,8783.0
2022-06-10 12:10:00,215.24,215.24,214.55,214.62,9642.0,206.6297,206.6297,205.9673,206.0345,9642.0
2022-06-10 12:20:00,214.73,214.94,214.57,214.77,9103.0,206.1401,206.3417,205.9865,206.1785,9103.0
2022-06-10 12:30:00,214.86,215.02,214.64,214.87,39409.0,206.2649,206.4185,206.0537,206.2745,39409.0
2022-06-10 12:40:00,214.86,215.15,214.7,214.71,11007.0,206.2649,206.5433,206.1113,206.1209,11007.0
2022-06-10 12:50:00,214.74,214.74,214.38,214.66,14190.0,206.1497,206.1497,205.8041,206.0729,14190.0
2022-06-10 13:00:00,214.69,214.74,214.3,214.59,14545.0,206.1017,206.1497,205.7273,206.0057,14545.0
2022-06-10 13:10:00,214.61,214.83,214.3,214.79,63432.0,206.0249,206.2361,205.7273,206.1977,63432.0
2022-06-10 13:20:00,214.82,215.16,214.72,215.16,38437.0,206.2265,206.5529,206.1305,206.5529,38437.0
2022-06-10 13:30:00,215.17,215.32,214.63,215.32,354243.0,206.5625,206.7065,206.0441,206.7065,354243.0
2022-06-10 13:40:00,215.32,215.65,215.07,215.65,12430.0,206.7065,207.0233,206.4665,207.0233,12430.0
2022-06-10 13:50:00,215.76,215.83,215.06,215.19,14114.0,207.1289,207.1961,206.4569,206.5817,14114.0
2022-06-10 14:00:00,215.22,215.25,214.82,215.14,25184.0,206.6105,206.6393,206.2265,206.5337,25184.0
2022-06-10 14:10:00,215.16,215.51,214.97,215.51,13767.0,206.5529,206.8889,206.3705,206.8889,13767.0
2022-06-10 14:20:00,215.52,215.8,215.19,215.34,7385.0,206.8985,207.1673,206.5817,206.7257,7385.0
2022-06-10 14:30:00,215.53,215.71,215.36,215.4,13865.0,206.9081,207.0809,206.7449,206.7833,13865.0
2022-06-10 14:40:00,215.35,215.66,215.08,215.64,11330.0,206.7353,207.0329,206.4761,207.0137,11330.0
2022-06-10 14:50:00,215.69,216.2,215.55,216.06,25208.0,207.0617,207.5513,206.9273,207.4169,25208.0
2022-06-10 15:00:00,216.09,216.22,215.24,215.48,43036.0,207.4457,207.5705,206.6297,206.8601,43036.0
2022-06-10 15:10:00,215.47,216.16,215.45,216.16,13722.0,206.8505,207.5129,206.8313,207.5129,13722.0
2022-06-10 15:20:00,216.17,216.62,215.54,216.25,23256.0,207.5225,207.9545,206.9177,207.5993,23256.0
2022-06-10 15:30:00,216.2,216.31,215.72,216.09,18879.0,207.5513,207.6569,207.0905,207.4457,18879.0
2022-06-10 15:40:00,216.01,216.17,214.86,214.87,31202.0,207.3689,207.5225,206.2649,206.2745,31202.0
2022-06-10 15:50:00,214.84,215.26,214.26,214.26,99880.0,206.2457,206.6489,205.6889,205.6889,99880.0
2022-06-13 09:30:00,208.71,209.64,208.44,208.89,61810.0,200.3609,201.2537,200.1017,200.5337,61810.0
2022-06-13 09:40:00,208.72,209.37,208.35,208.58,38062.0,200.3705,200.9945,200.0153,200.2361,38062.0
2022-06-13 09:50:00,208.58,208.83,208.36,208.73,18584.0,200.2361,200.4761,200.0249,200.3801,18584.0
2022-06-13 10:00:00,208.6,208.91,208.17,208.37,64465.0,200.2553,200.5529,199.8425,200.0345,64465.0
2022-06-13 10:10:00,208.35,208.56,207.1,207.21,15522.0,200.0153,200.2169,198.8153,198.9209,15522.0
2022-06-13 10:20:00,207.18,207.42,206.9,207.06,10563.0,198.8921,199.1225,198.6233,198.7769,10563.0
2022-06-13 10:30:00,207.11,207.34,206.8,207.15,9388.0,198.8249,199.0457,198.5273,198.8633,9388.0
2022-06-13 10:40:00,207.02,207.09,206.15,206.21,16989.0,198.7385,198.8057,197.9033,197.9609,16989.0
2022-06-13 10:50:00,206.2,206.58,206.0,206.54,46373.0,197.9513,198.3161,197.7593,198.2777,46373.0
2022-06-13 11:00:00,206.31,206.38,205.8,205.93,140852.0,198.0569,198.1241,197.5673,197.6921,140852.0
2022-06-13 11:10:00,205.8,206.98,205.67,206.98,20248.0,197.5673,198.7001,197.4425,198.7001,20248.0
2022-06-13 11:20:00,206.95,207.5,206.85,207.04,39096.0,198.6713,199.1993,198.5753,198.7577,39096.0
2022-06-13 11:30:00,207.06,207.69,206.71,207.69,9035.0,198.7769,199.3817,198.4409,199.3817,9035.0
2022-06-13 11:40:00,207.77,207.99,207.37,207.64,13952.0,199.4585,199.6697,199.0745,199.3337,13952.0
2022-06-13 11:50:00,207.71,207.71,207.09,207.51,20642.0,199.4009,199.4009,198.8057,199.2089,20642.0
2022-06-13 12:00:00,207.4,208.05,207.26,207.73,18289.0,199.1033,199.7273,198.9689,199.4201,18289.0
2022-06-13 12:10:00,207.53,208.19,207.53,207.84,48460.0,199.2281,199.8617,199.2281,199.5257,48460.0
2022-06-13 12:20:00,207.92,208.2,207.71,207.99,115526.0,199.6025,199.8713,199.4009,199.6697,115526.0
2022-06-13 12:30:00,207.91,209.14,207.78,209.04,32018.0,199.5929,200.7737,199.4681,200.6777,32018.0
2022-06-13 12:40:00,209.01,209.01,208.1,208.15,16120.0,200.6489,200.6489,199.7753,199.8233,16120.0
2022-06-13 12:50:00,208.19,208.33,207.44,207.49,27956.0,199.8617,199.9961,199.1417,199.1897,27956.0
2022-06-13 13:00:00,207.45,207.47,207.12,207.29,6085.0,199.1513,199.1705,198.8345,198.9977,6085.0
2022-06-13 13:10:00,207.32,207.37,207.12,207.32,22345.0,199.0265,199.0745,198.8345,199.0265,22345.0
2022-06-13 13:20:00,207.23,207.32,206.92,207.13,4774.0,198.9401,199.0265,198.6425,198.8441,4774.0
2022-06-13 13:30:00,207.1,207.28,206.86,207.23,15550.0,198.8153,198.9881,198.5849,198.9401,15550.0
2022-06-13 13:40:00,207.37,208.36,207.34,208.36,7946.0,199.0745,200.0249,199.0457,200.0249,7946.0
2022-06-13 13:50:00,208.46,208.52,207.9,208.2,12803.0,200.1209,200.1785,199.5833,199.8713,12803.0
2022-06-13 14:00:00,208.07,208.09,207.33,207.33,7478.0,199.7465,199.7657,199.0361,199.0361,7478.0
2022-06-13 14:10:00,207.27,207.39,207.01,207.3,10843.0,198.9785,199.0937,198.7289,199.0073,10843.0
2022-06-13 14:20:00,207.36,207.57,207.23,207.35,10682.0,199.0649,199.2665,198.9401,199.0553,10682.0
2022-06-13 14:30:00,207.32,207.8,206.76,207.76,27206.0,199.0265,199.4873,198.4889,199.4489,27206.0
2022-06-13 14:40:00,207.62,207.99,207.44,207.57,12575.0,199.3145,199.6697,199.1417,199.2665,12575.0
2022-06-13 14:50:00,207.52,207.56,206.73,206.84,48147.0,199.2185,199.2569,198.4601,198.5657,48147.0
2022-06-13 15:00:00,206.84,207.15,206.57,206.66,102679.0,198.5657,198.8633,198.3065,198.3929,102679.0
2022-06-13 15:10:00,206.64,207.45,206.12,206.63,130379.0,198.3737,199.1513,197.8745,198.3641,130379.0
2022-06-13 15:20:00,206.56,206.74,205.81,205.81,93826.0,198.2969,198.4697,197.5769,197.5769,93826.0
2022-06-13 15:30:00,205.81,206.12,205.41,205.46,151636.0,197.5769,197.8745,197.1929,197.2409,151636.0
2022-06-13 15:40:00,205.5,205.75,205.19,205.38,180018.0,197.2793,197.5193,196.9817,197.1641,180018.0
2022-06-13 15:50:00,205.53,206.0,204.85,205.85,244842.0,197.3081,197.7593,196.6553,197.6153,244842.0
2022-06-14 09:30:00,206.68,207.01,206.31,206.63,74824.0,198.4121,198.7289,198.0569,198.3641,74824.0
2022-06-14 09:40:00,206.43,206.43,205.53,206.11,14143.0,198.1721,198.1721,197.3081,197.8649,14143.0
2022-06-14 09:50:00,206.11,207.23,205.67,207.23,14942.0,197.8649,198.9401,197.4425,198.9401,14942.0
2022-06-14 10:00:00,207.11,207.46,206.41,206.42,23810.0,198.8249,199.1609,198.1529,198.1625,23810.0
2022-06-14 10:10:00,206.33,206.57,205.81,205.95,12813.0,198.0761,198.3065,197.5769,197.7113,12813.0
2022-06-14 10:20:00,205.59,205.91,205.32,205.43,18615.0,197.3657,197.6729,197.1065,197.2121,18615.0
2022-06-14 10:30:00,205.34,205.7,205.13,205.28,11309.0,197.1257,197.4713,196.9241,197.0681,11309.0
2022-06-14 10:40:00,205.34,206.04,204.84,206.01,17395.0,197.1257,197.7977,196.6457,197.7689,17395.0
2022-06-14 10:50:00,206.06,206.44,205.83,205.9,33907.0,197.8169,198.1817,197.5961,197.6633,33907.0
2022-06-14 11:00:00,205.93,206.33,205.34,205.38,37804.0,197.6921,198.0761,197.1257,197.1641,37804.0
2022-06-14 11:10:00,205.31,205.39,204.93,205.19,16456.0,197.0969,197.1737,196.7321,196.9817,16456.0
2022-06-14 11:20:00,205.18,205.74,204.79,205.36,14949.0,196.9721,197.5097,196.5977,197.1449,14949.0
2022-06-14 11:30:00,205.27,205.95,205.02,205.52,10928.0,197.0585,197.7113,196.8185,197.2985,10928.0
2022-06-14 11:40:00,205.54,205.98,205.48,205.59,7018.0,197.3177,197.7401,197.2601,197.3657,7018.0
2022-06-14 11:50:00,205.54,205.99,205.34,205.96,43252.0,197.3177,197.7497,197.1257,197.7209,43252.0
2022-06-14 12:00:00,205.81,205.82,205.01,205.12,22370.0,197.5769,197.5865,196.8089,196.9145,22370.0
2022-06-14 12:10:00,205.16,205.43,204.77,205.35,14281.0,196.9529,197.2121,196.5785,197.1353,14281.0
2022-06-14 12:20:00,205.47,205.56,204.99,205.0,17055.0,197.2505,197.3369,196.7897,196.7993,17055.0
2022-06-14 12:30:00,205.08,205.08,204.53,204.71,8809.0,196.8761,196.8761,196.3481,196.5209,8809.0
2022-06-14 12:40:00,204.66,204.93,204.66,204.93,7813.0,196.4729,196.7321,196.4729,196.7321,7813.0
2022-06-14 12:50:00,204.93,205.25,204.75,205.25,7120.0,196.7321,197.0393,196.5593,197.0393,7120.0
2022-06-14 13:00:00,205.34,205.79,205.1,205.76,8265.0,197.1257,197.5577,196.8953,197.5289,8265.0
2022-06-14 13:10:00,205.76,206.39,205.49,206.33,223363.0,197.5289,198.1337,197.2697,198.0761,223363.0
2022-06-14 13:20:00,206.36,206.57,205.82,205.83,9421.0,198.1049,198.3065,197.5865,197.5961,9421.0
2022-06-14 13:30:00,205.67,205.78,205.07,205.07,77993.0,197.4425,197.5481,196.8665,196.8665,77993.0
2022-06-14 13:40:00,204.96,205.11,204.51,204.67,75272.0,196.7609,196.9049,196.3289,196.4825,75272.0
2022-06-14 13:50:00,204.75,205.05,204.64,204.85,52597.0,196.5593,196.8473,196.4537,196.6553,52597.0
2022-06-14 14:00:00,204.78,205.45,204.75,205.41,72949.0,196.5881,197.2313,196.5593,197.1929,72949.0
2022-06-14 14:10:00,205.34,205.34,204.72,205.04,94616.0,197.1257,197.1257,196.5305,196.8377,94616.0
2022-06-14 14:20:00,205.04,205.25,204.83,205.05,63377.0,196.8377,197.0393,196.6361,196.8473,63377.0
2022-06-14 14:30:00,205.03,205.18,204.67,205.11,43003.0,196.8281,196.9721,196.4825,196.9049,43003.0
2022-06-14 14:40:00,205.09,205.09,204.31,204.33,96825.0,196.8857,196.8857,196.1369,196.1561,96825.0
2022-06-14 14:50:00,204.31,204.55,204.18,204.29,63242.0,196.1369,196.3673,196.0121,196.1177,63242.0
2022-06-14 15:00:00,204.23,204.43,203.94,203.94,123097.0,196.0601,196.2521,195.7817,195.7817,123097.0
2022-06-14 15:10:00,203.95,204.07,203.38,203.45,83414.0,195.7913,195.9065,195.2441,195.3113,83414.0
2022-06-14 15:20:00,203.48,204.42,203.48,204.39,70974.0,195.3401,196.2425,195.3401,196.2137,70974.0
2022-06-14 15:30:00,204.4,205.54,204.34,205.38,96969.0,196.2233,197.3177,196.1657,197.1641,96969.0
2022-06-14 15:40:00,205.34,205.78,205.01,205.65,144612.0,197.1257,197.5481,196.8089,197.4233,144612.0
2022-06-14 15:50:00,205.67,205.81,204.9,205.13,214768.0,197.4425,197.5769,196.7033,196.9241,214768.0
2022-06-15 09:30:00,207.17,207.45,206.86,207.34,40114.0,198.8825,199.1513,198.5849,199.0457,40114.0
2022-06-15 09:40:00,207.6,208.0,207.36,207.92,18809.0,199.2953,199.6793,199.0649,199.6025,18809.0
2022-06-15 09:50:00,207.98,208.05,207.66,207.8,22312.0,199.6601,199.7273,199.3529,199.4873,22312.0
2022-06-15 10:00:00,207.69,208.36,207.69,208.13,11181.0,199.3817,200.0249,199.3817,199.8041,11181.0
2022-06-15 10:10:00,208.16,208.27,207.69,207.8,8516.0,199.8329,199.9385,199.3817,199.4873,8516.0
2022-06-15 10:20:00,207.82,207.85,207.64,207.77,10685.0,199.5065,199.5353,199.3337,199.4585,10685.0
2022-06-15 10:30:00,207.8,207.81,207.31,207.43,10875.0,199.4873,199.4969,199.0169,199.1321,10875.0
2022-06-15 10:40:00,207.26,207.46,207.06,207.14,5618.0,198.9689,199.1609,198.7769,198.8537,5618.0
2022-06-15 10:50:00,207.24,207.24,206.67,207.13,13087.0,198.9497,198.9497,198.4025,198.8441,13087.0
2022-06-15 11:00:00,207.09,207.23,206.89,206.92,26435.0,198.8057,198.9401,198.6137,198.6425,26435.0
2022-06-15 11:10:00,206.9,207.0,206.63,206.65,24834.0,198.6233,198.7193,198.3641,198.3833,24834.0
2022-06-15 11:20:00,206.73,206.83,206.54,206.77,10084.0,198.4601,198.5561,198.2777,198.4985,10084.0
2022-06-15 11:30:00,206.73,207.13,206.73,207.03,10118.0,198.4601,198.8441,198.4601,198.7481,10118.0
2022-06-15 11:40:00,207.15,207.17,206.97,207.05,2721.0,198.8633,198.8825,198.6905,198.7673,2721.0
2022-06-15 11:50:00,206.92,207.28,206.89,207.24,1616.0,198.6425,198.9881,198.6137,198.9497,1616.0
2022-06-15 12:00:00,207.42,207.44,207.15,207.22,1164.0,199.1225,199.1417,198.8633,198.9305,1164.0
2022-06-15 12:10:00,207.21,207.56,207.2,207.4,3293.0,198.9209,199.2569,198.9113,199.1033,3293.0
2022-06-15 12:20:00,207.5,207.67,207.5,207.57,22923.0,199.1993,199.3625,199.1993,199.2665,22923.0
2022-06-15 12:30:00,207.63,207.76,207.41,207.45,19079.0,199.3241,199.4489,199.1129,199.1513,19079.0
2022-06-15 12:40:00,207.34,207.39,207.07,207.19,3098.0,199.0457,199.0937,198.7865,198.9017,3098.0
2022-06-15 12:50:00,207.19,207.19,206.48,206.55,11375.0,198.9017,198.9017,198.2201,198.2873,11375.0
2022-06-15 13:00:00,206.52,206.87,206.52,206.67,15141.0,198.2585,198.5945,198.2585,198.4025,15141.0
2022-06-15 13:10:00,206.67,206.96,206.66,206.85,11526.0,198.4025,198.6809,198.3929,198.5753,11526.0
2022-06-15 13:20:00,206.92,207.24,206.85,207.24,26620.0,198.6425,198.9497,198.5753,198.9497,26620.0
2022-06-15 13:30:00,207.17,207.28,207.09,207.22,8212.0,198.8825,198.9881,198.8057,198.9305,8212.0
2022-06-15 13:40:00,207.19,207.22,206.81,206.81,10862.0,198.9017,198.9305,198.5369,198.5369,10862.0
2022-06-15 13:50:00,206.8,207.84,206.51,207.84,40130.0,198.5273,199.5257,198.2489,199.5257,40130.0
2022-06-15 14:00:00,207.43,208.52,205.27,206.28,143840.0,199.1321,200.1785,197.0585,198.0281,143840.0
2022-06-15 14:10:00,206.19,207.17,205.54,206.73,25536.0,197.9417,198.8825,197.3177,198.4601,25536.0
2022-06-15 14:20:00,206.79,207.21,205.76,205.94,23432.0,198.5177,198.9209,197.5289,197.7017,23432.0
2022-06-15 14:30:00,205.91,207.83,204.36,207.27,56224.0,197.6729,199.5161,196.1849,198.9785,56224.0
2022-06-15 14:40:00,207.17,210.21,206.95,208.87,36349.0,198.8825,201.8009,198.6713,200.5145,36349.0
2022-06-15 14:50:00,209.14,209.32,207.26,207.56,43494.0,200.7737,200.9465,198.9689,199.2569,43494.0
2022-06-15 15:00:00,207.8,208.64,207.68,208.26,14603.0,199.4873,200.2937,199.3721,199.9289,14603.0
2022-06-15 15:10:00,208.47,208.76,207.53,208.05,56330.0,200.1305,200.4089,199.2281,199.7273,56330.0
2022-06-15 15:20:00,208.25,209.92,208.19,209.92,105831.0,199.9193,201.5225,199.8617,201.5225,105831.0
2022-06-15 15:30:00,209.93,210.8,209.36,209.4,123045.0,201.5321,202.3673,200.9849,201.0233,123045.0
2022-06-15 15:40:00,209.3,209.37,208.3,208.93,89480.0,200.9273,200.9945,199.9673,200.5721,89480.0
2022-06-15 15:50:00,208.86,208.86,207.76,208.16,122930.0,200.5049,200.5049,199.4489,199.8329,122930.0
2022-06-16 09:30:00,203.41,203.61,202.15,202.43,34578.0,195.2729,195.4649,194.0633,194.3321,34578.0
2022-06-16 09:40:00,202.35,202.91,202.0,202.7,19595.0,194.2553,194.7929,193.9193,194.5913,19595.0
2022-06-16 09:50:00,202.63,202.63,202.09,202.41,27381.0,194.5241,194.5241,194.0057,194.3129,27381.0
2022-06-16 10:00:00,202.1,202.42,201.52,201.84,42051.0,194.0153,194.3225,193.4585,193.7657,42051.0
2022-06-16 10:10:00,201.82,202.06,201.5,201.67,43261.0,193.7465,193.9769,193.4393,193.6025,43261.0
2022-06-16 10:20:00,201.79,202.41,201.75,202.32,27771.0,193.7177,194.3129,193.6793,194.2265,27771.0
2022-06-16 10:30:00,202.21,202.32,201.62,201.62,29822.0,194.1209,194.2265,193.5545,193.5545,29822.0
2022-06-16 10:40:00,201.58,201.67,200.82,200.82,25065.0,193.5161,193.6025,192.7865,192.7865,25065.0
2022-06-16 10:50:00,200.83,201.02,200.65,200.65,16864.0,192.7961,192.9785,192.6233,192.6233,16864.0
2022-06-16 11:00:00,200.93,201.17,200.75,200.86,8382.0,192.8921,193.1225,192.7193,192.8249,8382.0
2022-06-16 11:10:00,201.06,201.78,200.96,201.41,30050.0,193.0169,193.7081,192.9209,193.3529,30050.0
2022-06-16 11:20:00,201.41,202.15,201.29,201.82,11074.0,193.3529,194.0633,193.2377,193.7465,11074.0
2022-06-16 11:30:00,201.9,201.9,201.44,201.76,13239.0,193.8233,193.8233,193.3817,193.6889,13239.0
2022-06-16 11:40:00,201.78,201.81,201.09,201.13,21958.0,193.7081,193.7369,193.0457,193.0841,21958.0
2022-06-16 11:50:00,201.33,201.47,201.08,201.46,30634.0,193.2761,193.4105,193.0361,193.4009,30634.0
2022-06-16 12:00:00,201.7,201.74,200.97,200.98,7360.0,193.6313,193.6697,192.9305,192.9401,7360.0
2022-06-16 12:10:00,200.92,201.18,200.81,201.03,15069.0,192.8825,193.1321,192.7769,192.9881,15069.0
2022-06-16 12:20:00,200.89,201.59,200.89,201.59,15597.0,192.8537,193.5257,192.8537,193.5257,15597.0
2022-06-16 12:30:00,201.37,201.51,201.02,201.22,8967.0,193.3145,193.4489,192.9785,193.1705,8967.0
2022-06-16 12:40:00,201.24,201.73,201.2,201.61,4224.0,193.1897,193.6601,193.1513,193.5449,4224.0
2022-06-16 12:50:00,201.68,201.79,201.23,201.56,28602.0,193.6121,193.7177,193.1801,193.4969,28602.0
2022-06-16 13:00:00,201.57,202.1,201.38,201.89,23327.0,193.5065,194.0153,193.3241,193.8137,23327.0
2022-06-16 13:10:00,201.97,201.97,201.59,201.59,9150.0,193.8905,193.8905,193.5257,193.5257,9150.0
2022-06-16 13:20:00,201.49,202.22,201.19,201.95,12300.0,193.4297,194.1305,193.1417,193.8713,12300.0
2022-06-16 13:30:00,201.91,202.06,201.6,201.84,44110.0,193.8329,193.9769,193.5353,193.7657,44110.0
2022-06-16 13:40:00,201.72,201.78,201.01,201.06,16379.0,193.6505,193.7081,192.9689,193.0169,16379.0
2022-06-16 13:50:00,201.18,201.25,200.61,200.61,26815.0,193.1321,193.1993,192.5849,192.5849,26815.0
2022-06-16 14:00:00,200.53,200.79,200.31,200.43,26686.0,192.5081,192.7577,192.2969,192.4121,26686.0
2022-06-16 14:10:00,200.42,200.6,200.35,200.57,27810.0,192.4025,192.5753,192.3353,192.5465,27810.0
2022-06-16 14:20:00,200.49,200.49,200.18,200.19,19944.0,192.4697,192.4697,192.1722,192.1818,19944.0
2022-06-16 14:30:00,200.43,200.43,200.09,200.19,13272.0,192.4121,192.4121,192.0858,192.1818,13272.0
2022-06-16 14:40:00,200.61,200.77,199.67,199.68,19840.0,192.5849,192.7385,191.6826,191.6922,19840.0
2022-06-16 14:50:00,199.67,199.94,199.58,199.94,35815.0,191.6826,191.9418,191.5962,191.9418,35815.0
2022-06-16 15:00:00,199.95,201.02,199.91,201.02,51914.0,191.9514,192.9785,191.913,192.9785,51914.0
2022-06-16 15:10:00,201.02,201.29,200.4,200.89,34871.0,192.9785,193.2377,192.3833,192.8537,34871.0
2022-06-16 15:20:00,200.96,201.37,200.85,201.13,24806.0,192.9209,193.3145,192.8153,193.0841,24806.0
2022-06-16 15:30:00,201.06,201.19,200.3,200.72,32908.0,193.0169,193.1417,192.2873,192.6905,32908.0
2022-06-16 15:40:00,200.73,201.16,199.99,200.07,62023.0,192.7001,193.1129,191.9898,192.0666,62023.0
2022-06-16 15:50:00,200.13,201.27,200.12,201.18,132864.0,192.1242,193.2185,192.1146,193.1321,132864.0
2022-06-17 09:30:00,201.31,202.37,201.15,202.12,55907.0,193.2569,194.2745,193.1033,194.0345,55907.0
2022-06-17 09:40:00,202.29,203.08,202.29,202.85,35851.0,194.1977,194.9561,194.1977,194.7353,35851.0
2022-06-17 09:50:00,202.89,203.49,202.78,202.98,35657.0,194.7737,195.3497,194.6681,194.8601,35657.0
2022-06-17 10:00:00,203.08,203.08,202.03,202.05,34850.0,194.9561,194.9561,193.9481,193.9673,34850.0
2022-06-17 10:10:00,202.16,202.36,201.31,201.4,35239.0,194.0729,194.2649,193.2569,193.3433,35239.0
2022-06-17 10:20:00,201.43,201.43,200.66,200.81,34293.0,193.3721,193.3721,192.6329,192.7769,34293.0
2022-06-17 10:30:00,200.83,201.02,199.83,200.36,27911.0,192.7961,192.9785,191.8362,192.3449,27911.0
2022-06-17 10:40:00,200.33,200.49,199.56,199.9,19237.0,192.3161,192.4697,191.577,191.9034,19237.0
2022-06-17 10:50:00,199.82,200.44,199.82,200.39,31997.0,191.8266,192.4217,191.8266,192.3737,31997.0
2022-06-17 11:00:00,200.25,201.67,199.92,201.6,51278.0,192.2394,193.6025,191.9226,193.5353,51278.0
2022-06-17 11:10:00,201.66,202.08,201.24,201.95,29000.0,193.5929,193.9961,193.1897,193.8713,29000.0
2022-06-17 11:20:00,201.99,202.07,201.22,201.9,44083.0,193.9097,193.9865,193.1705,193.8233,44083.0
2022-06-17 11:30:00,201.99,202.35,201.42,201.74,26078.0,193.9097,194.2553,193.3625,193.6697,26078.0
2022-06-17 11:40:00,201.78,201.96,201.21,201.54,19985.0,193.7081,193.8809,193.1609,193.4777,19985.0
2022-06-17 11:50:00,201.51,201.58,200.88,201.07,21523.0,193.4489,193.5161,192.8441,193.0265,21523.0
2022-06-17 12:00:00,200.99,201.22,200.68,200.99,17044.0,192.9497,193.1705,192.6521,192.9497,17044.0
2022-06-17 12:10:00,201.14,201.68,200.88,201.16,16070.0,193.0937,193.6121,192.8441,193.1129,16070.0
2022-06-17 12:20:00,201.26,201.75,201.17,201.55,16693.0,193.2089,193.6793,193.1225,193.4873,16693.0
2022-06-17 12:30:00,201.5,201.74,201.25,201.74,23692.0,193.4393,193.6697,193.1993,193.6697,23692.0
2022-06-17 12:40:00,201.67,201.86,201.31,201.8,14416.0,193.6025,193.7849,193.2569,193.7273,14416.0
2022-06-17 12:50:00,201.73,201.75,201.19,201.59,29785.0,193.6601,193.6793,193.1417,193.5257,29785.0
2022-06-17 13:00:00,201.54,202.89,201.49,202.88,28412.0,193.4777,194.7737,193.4297,194.7641,28412.0
2022-06-17 13:10:00,202.78,203.25,202.59,202.87,14568.0,194.6681,195.1193,194.4857,194.7545,14568.0
2022-06-17 13:20:00,202.8,202.84,202.38,202.44,14743.0,194.6873,194.7257,194.2841,194.3417,14743.0
2022-06-17 13:30:00,202.43,202.71,202.18,202.4,22748.0,194.3321,194.6009,194.0921,194.3033,22748.0
2022-06-17 13:40:00,202.44,202.73,201.91,202.23,57934.0,194.3417,194.6201,193.8329,194.1401,57934.0
2022-06-17 13:50:00,202.25,202.63,202.22,202.38,17417.0,194.1593,194.5241,194.1305,194.2841,17417.0
2022-06-17 14:00:00,202.44,202.73,202.37,202.65,21666.0,194.3417,194.6201,194.2745,194.5433,21666.0
2022-06-17 14:10:00,202.69,203.09,202.52,202.96,10583.0,194.5817,194.9657,194.4185,194.8409,10583.0
2022-06-17 14:20:00,203.03,203.19,202.7,202.73,11654.0,194.9081,195.0617,194.5913,194.6201,11654.0
2022-06-17 14:30:00,202.67,203.11,202.3,203.11,9511.0,194.5625,194.9849,194.2073,194.9849,9511.0
2022-06-17 14:40:00,203.19,203.4,202.76,202.82,32497.0,195.0617,195.2633,194.6489,194.7065,32497.0
2022-06-17 14:50:00,202.69,202.86,202.4,202.55,15426.0,194.5817,194.7449,194.3033,194.4473,15426.0
2022-06-17 15:00:00,202.65,202.93,202.32,202.41,27456.0,194.5433,194.8121,194.2265,194.3129,27456.0
2022-06-17 15:10:00,202.4,202.41,201.58,202.05,33950.0,194.3033,194.3129,193.5161,193.9673,33950.0
2022-06-17 15:20:00,202.1,202.97,202.05,202.86,31218.0,194.0153,194.8505,193.9673,194.7449,31218.0
2022-06-17 15:30:00,202.88,202.89,202.27,202.72,46667.0,194.7641,194.7737,194.1785,194.6105,46667.0
2022-06-17 15:40:00,202.71,202.72,201.94,202.19,47422.0,194.6009,194.6105,193.8617,194.1017,47422.0
2022-06-17 15:50:00,202.2,202.31,201.65,201.65,170941.0,194.1113,194.2169,193.5833,193.5833,170941.0
2022-06-21 09:30:00,204.95,205.74,204.84,205.71,92529.0,196.7513,197.5097,196.6457,197.4809,92529.0
2022-06-21 09:40:00,205.83,206.07,205.65,205.74,24001.0,197.5961,197.8265,197.4233,197.5097,24001.0
2022-06-21 09:50:00,205.81,206.66,205.71,206.66,37615.0,197.5769,198.3929,197.4809,198.3929,37615.0
2022-06-21 10:00:00,206.61,206.79,206.41,206.56,11823.0,198.3449,198.5177,198.1529,198.2969,11823.0
2022-06-21 10:10:00,206.53,206.8,206.47,206.58,17347.0,198.2681,198.5273,198.2105,198.3161,17347.0
2022-06-21 10:20:00,206.71,206.95,206.61,206.74,41415.0,198.4409,198.6713,198.3449,198.4697,41415.0
2022-06-21 10:30:00,206.77,207.1,206.7,206.96,10073.0,198.4985,198.8153,198.4313,198.6809,10073.0
2022-06-21 10:40:00,206.99,207.19,206.9,207.17,8215.0,198.7097,198.9017,198.6233,198.8825,8215.0
2022-06-21 10:50:00,207.16,207.41,207.14,207.35,21691.0,198.8729,199.1129,198.8537,199.0553,21691.0
2022-06-21 11:00:00,207.31,207.39,207.14,207.21,124161.0,199.0169,199.0937,198.8537,198.9209,124161.0
2022-06-21 11:10:00,207.19,207.19,206.93,207.03,10372.0,198.9017,198.9017,198.6521,198.7481,10372.0
2022-06-21 11:20:00,207.08,207.08,206.76,206.8,8556.0,198.7961,198.7961,198.4889,198.5273,8556.0
2022-06-21 11:30:00,206.81,206.99,206.53,206.56,9553.0,198.5369,198.7097,198.2681,198.2969,9553.0
2022-06-21 11:40:00,206.5,206.72,206.43,206.57,13059.0,198.2393,198.4505,198.1721,198.3065,13059.0
2022-06-21 11:50:00,206.63,206.64,206.31,206.39,7595.0,198.3641,198.3737,198.0569,198.1337,7595.0
2022-06-21 12:00:00,206.27,206.45,206.14,206.15,10623.0,198.0185,198.1913,197.8937,197.9033,10623.0
2022-06-21 12:10:00,206.19,206.48,206.07,206.48,11541.0,197.9417,198.2201,197.8265,198.2201,11541.0
2022-06-21 12:20:00,206.46,206.61,206.35,206.5,19766.0,198.2009,198.3449,198.0953,198.2393,19766.0
2022-06-21 12:30:00,206.41,206.77,206.41,206.74,13166.0,198.1529,198.4985,198.1529,198.4697,13166.0
2022-06-21 12:40:00,206.78,206.8,206.59,206.67,7554.0,198.5081,198.5273,198.3257,198.4025,7554.0
2022-06-21 12:50:00,206.75,206.94,206.7,206.94,6175.0,198.4793,198.6617,198.4313,198.6617,6175.0
2022-06-21 13:00:00,206.99,207.0,206.75,206.9,6781.0,198.7097,198.7193,198.4793,198.6233,6781.0
2022-06-21 13:10:00,206.93,207.14,206.91,206.93,19414.0,198.6521,198.8537,198.6329,198.6521,19414.0
2022-06-21 13:20:00,206.86,206.93,206.76,206.76,7825.0,198.5849,198.6521,198.4889,198.4889,7825.0
2022-06-21 13:30:00,206.75,207.02,206.75,206.79,283042.0,198.4793,198.7385,198.4793,198.5177,283042.0
2022-06-21 13:40:00,206.74,206.83,206.59,206.78,19338.0,198.4697,198.5561,198.3257,198.5081,19338.0
2022-06-21 13:50:00,206.8,206.81,206.48,206.51,9641.0,198.5273,198.5369,198.2201,198.2489,9641.0
2022-06-21 14:00:00,206.53,206.66,206.38,206.66,8051.0,198.2681,198.3929,198.1241,198.3929,8051.0
2022-06-21 14:10:00,206.71,206.78,206.52,206.62,38755.0,198.4409,198.5081,198.2585,198.3545,38755.0
2022-06-21 14:20:00,206.6,206.75,206.56,206.7,41030.0,198.3353,198.4793,198.2969,198.4313,41030.0
2022-06-21 14:30:00,206.75,206.86,206.45,206.53,11989.0,198.4793,198.5849,198.1913,198.2681,11989.0
2022-06-21 14:40:00,206.48,206.88,206.48,206.67,24321.0,198.2201,198.6041,198.2201,198.4025,24321.0
2022-06-21 14:50:00,206.68,207.18,206.68,207.15,11993.0,198.4121,198.8921,198.4121,198.8633,11993.0
2022-06-21 15:00:00,207.15,207.34,207.09,207.27,66125.0,198.8633,199.0457,198.8057,198.9785,66125.0
2022-06-21 15:10:00,207.27,207.41,207.16,207.17,78452.0,198.9785,199.1129,198.8729,198.8825,78452.0
2022-06-21 15:20:00,207.17,207.32,206.99,207.12,70365.0,198.8825,199.0265,198.7097,198.8345,70365.0
2022-06-21 15:30:00,207.13,207.2,206.85,206.89,149678.0,198.8441,198.9113,198.5753,198.6137,149678.0
2022-06-21 15:40:00,206.89,206.95,206.76,206.88,180543.0,198.6137,198.6713,198.4889,198.6041,180543.0
2022-06-21 15:50:00,206.9,207.11,206.36,206.51,341983.0,198.6233,198.8249,198.1049,198.2489,341983.0
2022-06-22 09:30:00,204.04,205.14,204.04,204.81,30325.0,195.8777,196.9337,195.8777,196.6169,30325.0
2022-06-22 09:40:00,204.67,205.32,204.55,205.17,20820.0,196.4825,197.1065,196.3673,196.9625,20820.0
2022-06-22 09:50:00,205.17,206.26,204.85,205.76,18286.0,196.9625,198.0089,196.6553,197.5289,18286.0
2022-06-22 10:00:00,205.81,206.01,205.39,205.92,3723.0,197.5769,197.7689,197.1737,197.6825,3723.0
2022-06-22 10:10:00,206.03,207.05,205.82,207.02,9360.0,197.7881,198.7673,197.5865,198.7385,9360.0
2022-06-22 10:20:00,207.06,207.62,206.96,207.61,10600.0,198.7769,199.3145,198.6809,199.3049,10600.0
2022-06-22 10:30:00,207.57,208.22,207.56,208.16,19314.0,199.2665,199.8905,199.2569,199.8329,19314.0
2022-06-22 10:40:00,208.18,208.18,207.37,207.55,11418.0,199.8521,199.8521,199.0745,199.2473,11418.0
2022-06-22 10:50:00,207.55,207.71,207.44,207.59,5258.0,199.2473,199.4009,199.1417,199.2857,5258.0
2022-06-22 11:00:00,207.54,207.54,206.85,207.18,13172.0,199.2377,199.2377,198.5753,198.8921,13172.0
2022-06-22 11:10:00,207.18,207.55,207.12,207.54,23847.0,198.8921,199.2473,198.8345,199.2377,23847.0
2022-06-22 11:20:00,207.47,207.59,207.27,207.59,5476.0,199.1705,199.2857,198.9785,199.2857,5476.0
2022-06-22 11:30:00,207.56,208.06,207.56,207.82,5999.0,199.2569,199.7369,199.2569,199.5065,5999.0
2022-06-22 11:40:00,207.78,207.78,206.77,207.13,74183.0,199.4681,199.4681,198.4985,198.8441,74183.0
2022-06-22 11:50:00,206.92,206.93,206.35,206.35,9132.0,198.6425,198.6521,198.0953,198.0953,9132.0
2022-06-22 12:00:00,206.4,206.99,206.09,206.2,15399.0,198.1433,198.7097,197.8457,197.9513,15399.0
2022-06-22 12:10:00,206.32,206.81,206.23,206.81,8504.0,198.0665,198.5369,197.9801,198.5369,8504.0
2022-06-22 12:20:00,206.77,206.99,206.74,206.86,19477.0,198.4985,198.7097,198.4697,198.5849,19477.0
2022-06-22 12:30:00,206.91,207.22,206.91,206.94,8768.0,198.6329,198.9305,198.6329,198.6617,8768.0
2022-06-22 12:40:00,206.97,207.32,206.97,207.12,26182.0,198.6905,199.0265,198.6905,198.8345,26182.0
2022-06-22 12:50:00,207.14,207.41,207.06,207.41,11140.0,198.8537,199.1129,198.7769,199.1129,11140.0
2022-06-22 13:00:00,207.43,207.44,206.91,207.16,6565.0,199.1321,199.1417,198.6329,198.8729,6565.0
2022-06-22 13:10:00,207.24,207.63,207.23,207.63,8369.0,198.9497,199.3241,198.9401,199.3241,8369.0
2022-06-22 13:20:00,207.59,207.85,207.59,207.71,3137.0,199.2857,199.5353,199.2857,199.4009,3137.0
2022-06-22 13:30:00,207.65,207.65,207.29,207.59,71732.0,199.3433,199.3433,198.9977,199.2857,71732.0
2022-06-22 13:40:00,207.56,207.92,207.5,207.89,9715.0,199.2569,199.6025,199.1993,199.5737,9715.0
2022-06-22 13:50:00,207.88,207.91,207.54,207.65,29655.0,199.5641,199.5929,199.2377,199.3433,29655.0
2022-06-22 14:00:00,207.7,208.46,207.69,208.44,21648.0,199.3913,200.1209,199.3817,200.1017,21648.0
2022-06-22 14:10:00,208.42,208.61,208.22,208.39,19860.0,200.0825,200.2649,199.8905,200.0537,19860.0
2022-06-22 14:20:00,208.46,208.46,207.79,207.94,19023.0,200.1209,200.1209,199.4777,199.6217,19023.0
2022-06-22 14:30:00,207.84,207.98,207.79,207.82,50691.0,199.5257,199.6601,199.4777,199.5065,50691.0
2022-06-22 14:40:00,207.83,207.91,207.48,207.48,23544.0,199.5161,199.5929,199.1801,199.1801,23544.0
2022-06-22 14:50:00,207.47,207.84,207.38,207.77,17828.0,199.1705,199.5257,199.0841,199.4585,17828.0
2022-06-22 15:00:00,207.78,207.94,207.5,207.6,24024.0,199.4681,199.6217,199.1993,199.2953,24024.0
2022-06-22 15:10:00,207.56,207.67,207.36,207.36,42901.0,199.2569,199.3625,199.0649,199.0649,42901.0
2022-06-22 15:20:00,207.39,207.57,206.86,206.94,140445.0,199.0937,199.2665,198.5849,198.6617,140445.0
2022-06-22 15:30:00,206.93,207.05,206.47,206.65,28049.0,198.6521,198.7673,198.2105,198.3833,28049.0
2022-06-22 15:40:00,206.57,206.75,206.18,206.37,37100.0,198.3065,198.4793,197.9321,198.1145,37100.0
2022-06-22 15:50:00,206.36,206.99,206.19,206.19,55267.0,198.1049,198.7097,197.9417,197.9417,55267.0
2022-06-23 09:30:00,207.38,207.72,207.09,207.23,27772.0,199.0841,199.4105,198.8057,198.9401,27772.0
2022-06-23 09:40:00,207.13,207.75,206.89,207.52,29422.0,198.8441,199.4393,198.6137,199.2185,29422.0
2022-06-23 09:50:00,207.25,207.75,206.52,207.75,15683.0,198.9593,199.4393,198.2585,199.4393,15683.0
2022-06-23 10:00:00,207.65,207.87,207.15,207.15,7462.0,199.3433,199.5545,198.8633,198.8633,7462.0
2022-06-23 10:10:00,207.17,207.45,206.83,207.28,18363.0,198.8825,199.1513,198.5561,198.9881,18363.0
2022-06-23 10:20:00,207.33,207.79,207.26,207.44,5278.0,199.0361,199.4777,198.9689,199.1417,5278.0
2022-06-23 10:30:00,207.55,207.81,207.16,207.81,18856.0,199.2473,199.4969,198.8729,199.4969,18856.0
2022-06-23 10:40:00,207.96,208.29,207.93,207.95,22610.0,199.6409,199.9577,199.6121,199.6313,22610.0
2022-06-23 10:50:00,207.96,208.42,207.86,208.28,7787.0,199.6409,200.0825,199.5449,199.9481,7787.0
2022-06-23 11:00:00,208.24,208.24,207.69,207.99,12402.0,199.9097,199.9097,199.3817,199.6697,12402.0
2022-06-23 11:10:00,208.01,208.46,207.96,208.26,13745.0,199.6889,200.1209,199.6409,199.9289,13745.0
2022-06-23 11:20:00,208.22,208.29,207.76,207.86,8654.0,199.8905,199.9577,199.4489,199.5449,8654.0
2022-06-23 11:30:00,207.91,208.0,207.09,207.14,11617.0,199.5929,199.6793,198.8057,198.8537,11617.0
2022-06-23 11:40:00,207.0,207.45,207.0,207.45,6182.0,198.7193,199.1513,198.7193,199.1513,6182.0
2022-06-23 11:50:00,207.42,207.47,206.85,206.85,21166.0,199.1225,199.1705,198.5753,198.5753,21166.0
2022-06-23 12:00:00,206.91,206.91,206.19,206.37,29121.0,198.6329,198.6329,197.9417,198.1145,29121.0
2022-06-23 12:10:00,206.25,206.84,206.24,206.73,12598.0,197.9993,198.5657,197.9897,198.4601,12598.0
2022-06-23 12:20:00,206.76,206.94,206.51,206.57,24462.0,198.4889,198.6617,198.2489,198.3065,24462.0
2022-06-23 12:30:00,206.57,206.62,206.0,206.06,7439.0,198.3065,198.3545,197.7593,197.8169,7439.0
2022-06-23 12:40:00,205.99,206.29,205.85,206.1,39761.0,197.7497,198.0377,197.6153,197.8553,39761.0
2022-06-23 12:50:00,206.07,206.16,205.7,205.92,80785.0,197.8265,197.9129,197.4713,197.6825,80785.0
2022-06-23 13:00:00,205.96,206.29,205.57,206.12,51524.0,197.7209,198.0377,197.3465,197.8745,51524.0
2022-06-23 13:10:00,206.06,206.39,206.05,206.33,11578.0,197.8169,198.1337,197.8073,198.0761,11578.0
2022-06-23 13:20:00,206.22,206.5,206.01,206.09,17979.0,197.9705,198.2393,197.7689,197.8457,17979.0
2022-06-23 13:30:00,206.12,206.37,205.95,206.06,20230.0,197.8745,198.1145,197.7113,197.8169,20230.0
2022-06-23 13:40:00,206.1,206.3,205.8,206.3,18234.0,197.8553,198.0473,197.5673,198.0473,18234.0
2022-06-23 13:50:00,206.28,206.7,206.28,206.5,18298.0,198.0281,198.4313,198.0281,198.2393,18298.0
2022-06-23 14:00:00,206.68,206.73,206.53,206.69,6055.0,198.4121,198.4601,198.2681,198.4217,6055.0
2022-06-23 14:10:00,206.6,206.8,206.52,206.53,57755.0,198.3353,198.5273,198.2585,198.2681,57755.0
2022-06-23 14:20:00,206.65,207.06,206.51,207.0,33621.0,198.3833,198.7769,198.2489,198.7193,33621.0
2022-06-23 14:30:00,207.03,207.54,207.03,207.45,18402.0,198.7481,199.2377,198.7481,199.1513,18402.0
2022-06-23 14:40:00,207.5,207.5,207.22,207.28,17300.0,199.1993,199.1993,198.9305,198.9881,17300.0
2022-06-23 14:50:00,207.34,207.42,207.24,207.42,25912.0,199.0457,199.1225,198.9497,199.1225,25912.0
2022-06-23 15:00:00,207.37,207.7,207.24,207.55,13047.0,199.0745,199.3913,198.9497,199.2473,13047.0
2022-06-23 15:10:00,207.59,207.67,207.34,207.53,16014.0,199.2857,199.3625,199.0457,199.2281,16014.0
2022-06-23 15:20:00,207.51,207.99,207.51,207.87,19631.0,199.2089,199.6697,199.2089,199.5545,19631.0
2022-06-23 15:30:00,207.88,208.53,207.88,208.19,51414.0,199.5641,200.1881,199.5641,199.8617,51414.0
2022-06-23 15:40:00,208.2,208.73,208.13,208.72,87044.0,199.8713,200.3801,199.8041,200.3705,87044.0
2022-06-23 15:50:00,208.76,208.91,208.28,208.55,226649.0,200.4089,200.5529,199.9481,200.2073,226649.0
2022-06-24 09:30:00,210.39,211.21,210.34,210.87,26988.0,201.9737,202.7609,201.9257,202.4345,26988.0
2022-06-24 09:40:00,210.89,211.88,210.83,211.85,89957.0,202.4537,203.4041,202.3961,203.3753,89957.0
2022-06-24 09:50:00,211.85,211.97,211.68,211.81,32202.0,203.3753,203.4905,203.2121,203.3369,32202.0
2022-06-24 10:00:00,211.86,213.56,211.85,213.48,45005.0,203.3849,205.0169,203.3753,204.9401,45005.0
2022-06-24 10:10:00,213.5,213.52,213.07,213.32,20985.0,204.9593,204.9785,204.5465,204.7865,20985.0
2022-06-24 10:20:00,213.38,213.66,213.19,213.29,37082.0,204.8441,205.1129,204.6617,204.7577,37082.0
2022-06-24 10:30:00,213.38,213.47,213.06,213.09,24472.0,204.8441,204.9305,204.5369,204.5657,24472.0
2022-06-24 10:40:00,213.12,213.32,212.86,213.32,6648.0,204.5945,204.7865,204.3449,204.7865,6648.0
2022-06-24 10:50:00,213.15,213.45,213.08,213.32,36468.0,204.6233,204.9113,204.5561,204.7865,36468.0
2022-06-24 11:00:00,213.29,213.68,213.27,213.56,15880.0,204.7577,205.1321,204.7385,205.0169,15880.0
2022-06-24 11:10:00,213.54,213.57,213.0,213.06,8655.0,204.9977,205.0265,204.4793,204.5369,8655.0
2022-06-24 11:20:00,213.08,213.43,213.04,213.43,11041.0,204.5561,204.8921,204.5177,204.8921,11041.0
2022-06-24 11:30:00,213.51,213.53,213.3,213.53,7167.0,204.9689,204.9881,204.7673,204.9881,7167.0
2022-06-24 11:40:00,213.52,213.62,213.36,213.47,40248.0,204.9785,205.0745,204.8249,204.9305,40248.0
2022-06-24 11:50:00,213.39,213.65,213.35,213.57,8032.0,204.8537,205.1033,204.8153,205.0265,8032.0
2022-06-24 12:00:00,213.55,213.77,213.49,213.68,4402.0,205.0073,205.2185,204.9497,205.1321,4402.0
2022-06-24 12:10:00,213.65,213.78,213.64,213.77,5831.0,205.1033,205.2281,205.0937,205.2185,5831.0
2022-06-24 12:20:00,213.7,213.73,213.45,213.5,7724.0,205.1513,205.1801,204.9113,204.9593,7724.0
2022-06-24 12:30:00,213.48,213.5,213.32,213.5,1570.0,204.9401,204.9593,204.7865,204.9593,1570.0
2022-06-24 12:40:00,213.5,213.71,213.44,213.48,11140.0,204.9593,205.1609,204.9017,204.9401,11140.0
2022-06-24 12:50:00,213.5,213.69,213.5,213.69,1415.0,204.9593,205.1417,204.9593,205.1417,1415.0
2022-06-24 13:00:00,213.66,213.88,213.66,213.8,4477.0,205.1129,205.3241,205.1129,205.2473,4477.0
2022-06-24 13:10:00,213.82,213.89,213.73,213.74,4179.0,205.2665,205.3337,205.1801,205.1897,4179.0
2022-06-24 13:20:00,213.64,213.72,213.58,213.71,6020.0,205.0937,205.1705,205.0361,205.1609,6020.0
2022-06-24 13:30:00,213.59,213.75,213.57,213.63,4339.0,205.0457,205.1993,205.0265,205.0841,4339.0
2022-06-24 13:40:00,213.6,213.79,213.58,213.65,6652.0,205.0553,205.2377,205.0361,205.1033,6652.0
2022-06-24 13:50:00,213.7,213.76,213.47,213.48,75603.0,205.1513,205.2089,204.9305,204.9401,75603.0
2022-06-24 14:00:00,213.57,213.63,213.47,213.52,14866.0,205.0265,205.0841,204.9305,204.9785,14866.0
2022-06-24 14:10:00,213.54,213.76,213.53,213.67,15384.0,204.9977,205.2089,204.9881,205.1225,15384.0
2022-06-24 14:20:00,213.69,213.81,213.58,213.73,8303.0,205.1417,205.2569,205.0361,205.1801,8303.0
2022-06-24 14:30:00,213.74,213.94,213.74,213.77,10294.0,205.1897,205.3817,205.1897,205.2185,10294.0
2022-06-24 14:40:00,213.81,213.98,213.81,213.98,4244.0,205.2569,205.4201,205.2569,205.4201,4244.0
2022-06-24 14:50:00,213.96,214.05,213.91,214.05,8680.0,205.4009,205.4873,205.3529,205.4873,8680.0
2022-06-24 15:00:00,214.05,214.08,213.95,214.06,5119.0,205.4873,205.5161,205.3913,205.4969,5119.0
2022-06-24 15:10:00,213.96,214.16,213.92,214.13,6103.0,205.4009,205.5929,205.3625,205.5641,6103.0
2022-06-24 15:20:00,214.12,214.21,214.07,214.21,9007.0,205.5545,205.6409,205.5065,205.6409,9007.0
2022-06-24 15:30:00,214.2,214.27,214.02,214.27,28728.0,205.6313,205.6985,205.4585,205.6985,28728.0
2022-06-24 15:40:00,214.27,214.49,214.26,214.36,32592.0,205.6985,205.9097,205.6889,205.7849,32592.0
2022-06-24 15:50:00,214.37,215.13,214.37,215.13,127391.0,205.7945,206.5241,205.7945,206.5241,127391.0
2022-06-27 09:30:00,215.82,215.82,214.37,214.82,34043.0,207.1865,207.1865,205.7945,206.2265,34043.0
2022-06-27 09:40:00,214.76,214.8,213.76,213.82,37491.0,206.1689,206.2073,205.2089,205.2665,37491.0
2022-06-27 09:50:00,213.87,214.5,213.83,214.03,14945.0,205.3145,205.9193,205.2761,205.4681,14945.0
2022-06-27 10:00:00,214.09,214.95,214.09,214.43,9399.0,205.5257,206.3513,205.5257,205.8521,9399.0
2022-06-27 10:10:00,214.33,214.49,213.94,214.28,16298.0,205.7561,205.9097,205.3817,205.7081,16298.0
2022-06-27 10:20:00,214.45,214.73,213.96,214.1,22941.0,205.8713,206.1401,205.4009,205.5353,22941.0
2022-06-27 10:30:00,213.99,214.57,213.98,214.53,22664.0,205.4297,205.9865,205.4201,205.9481,22664.0
2022-06-27 10:40:00,214.51,215.09,214.42,215.03,16479.0,205.9289,206.4857,205.8425,206.4281,16479.0
2022-06-27 10:50:00,215.33,215.63,215.25,215.36,9432.0,206.7161,207.0041,206.6393,206.7449,9432.0
2022-06-27 11:00:00,215.36,215.48,215.11,215.14,82557.0,206.7449,206.8601,206.5049,206.5337,82557.0
2022-06-27 11:10:00,215.06,215.27,214.93,215.18,2782.0,206.4569,206.6585,206.3321,206.5721,2782.0
2022-06-27 11:20:00,215.52,215.76,215.52,215.74,2988.0,206.8985,207.1289,206.8985,207.1097,2988.0
2022-06-27 11:30:00,215.63,215.63,215.23,215.41,10929.0,207.0041,207.0041,206.6201,206.7929,10929.0
2022-06-27 11:40:00,215.4,215.75,215.4,215.58,15982.0,206.7833,207.1193,206.7833,206.9561,15982.0
2022-06-27 11:50:00,215.55,215.6,215.27,215.49,23989.0,206.9273,206.9753,206.6585,206.8697,23989.0
2022-06-27 12:00:00,215.47,215.51,214.97,215.03,9190.0,206.8505,206.8889,206.3705,206.4281,9190.0
2022-06-27 12:10:00,214.97,215.17,214.83,215.17,3548.0,206.3705,206.5625,206.2361,206.5625,3548.0
2022-06-27 12:20:00,215.16,215.17,214.59,214.65,3717.0,206.5529,206.5625,206.0057,206.0633,3717.0
2022-06-27 12:30:00,214.62,214.67,214.37,214.62,4050.0,206.0345,206.0825,205.7945,206.0345,4050.0
2022-06-27 12:40:00,214.59,214.93,214.59,214.92,17343.0,206.0057,206.3321,206.0057,206.3225,17343.0
2022-06-27 12:50:00,214.89,215.07,214.89,214.96,4008.0,206.2937,206.4665,206.2937,206.3609,4008.0
2022-06-27 13:00:00,215.06,215.06,214.46,214.7,15289.0,206.4569,206.4569,205.8809,206.1113,15289.0
2022-06-27 13:10:00,214.73,215.01,214.71,214.97,8641.0,206.1401,206.4089,206.1209,206.3705,8641.0
2022-06-27 13:20:00,214.95,215.02,214.75,214.75,3267.0,206.3513,206.4185,206.1593,206.1593,3267.0
2022-06-27 13:30:00,214.71,214.77,214.49,214.72,22852.0,206.1209,206.1785,205.9097,206.1305,22852.0
2022-06-27 13:40:00,214.67,214.68,214.16,214.24,7581.0,206.0825,206.0921,205.5929,205.6697,7581.0
2022-06-27 13:50:00,214.35,214.47,214.33,214.33,9711.0,205.7753,205.8905,205.7561,205.7561,9711.0
2022-06-27 14:00:00,214.27,214.45,214.15,214.36,8965.0,205.6985,205.8713,205.5833,205.7849,8965.0
2022-06-27 14:10:00,214.29,214.75,214.23,214.73,12296.0,205.7177,206.1593,205.6601,206.1401,12296.0
2022-06-27 14:20:00,214.74,214.74,214.35,214.46,94344.0,206.1497,206.1497,205.7753,205.8809,94344.0
2022-06-27 14:30:00,214.48,214.8,214.42,214.8,5550.0,205.9001,206.2073,205.8425,206.2073,5550.0
2022-06-27 14:40:00,214.75,214.81,214.5,214.81,4265.0,206.1593,206.2169,205.9193,206.2169,4265.0
2022-06-27 14:50:00,214.69,214.72,214.45,214.45,15482.0,206.1017,206.1305,205.8713,205.8713,15482.0
2022-06-27 15:00:00,214.43,214.49,213.86,214.32,16435.0,205.8521,205.9097,205.3049,205.7465,16435.0
2022-06-27 15:10:00,214.29,214.77,214.28,214.77,8551.0,205.7177,206.1785,205.7081,206.1785,8551.0
2022-06-27 15:20:00,214.5,214.69,214.4,214.55,64249.0,205.9193,206.1017,205.8233,205.9673,64249.0
2022-06-27 15:30:00,214.45,214.49,213.93,214.04,56818.0,205.8713,205.9097,205.3721,205.4777,56818.0
2022-06-27 15:40:00,214.07,214.72,213.99,214.5,68144.0,205.5065,206.1305,205.4297,205.9193,68144.0
2022-06-27 15:50:00,214.44,214.44,213.77,214.4,212881.0,205.8617,205.8617,205.2185,205.8233,212881.0
2022-06-28 09:30:00,215.37,216.87,215.36,216.73,27695.0,206.7545,208.1945,206.7449,208.0601,27695.0
2022-06-28 09:40:00,216.62,216.69,216.24,216.65,11760.0,207.9545,208.0217,207.5897,207.9833,11760.0
2022-06-28 09:50:00,216.61,216.75,216.07,216.26,7718.0,207.9449,208.0793,207.4265,207.6089,7718.0
2022-06-28 10:00:00,216.21,216.37,215.07,215.24,13922.0,207.5609,207.7145,206.4665,206.6297,13922.0
2022-06-28 10:10:00,215.23,215.58,215.22,215.28,7217.0,206.6201,206.9561,206.6105,206.6681,7217.0
2022-06-28 10:20:00,215.22,215.31,214.84,214.95,10243.0,206.6105,206.6969,206.2457,206.3513,10243.0
2022-06-28 10:30:00,214.91,214.91,214.31,214.68,33881.0,206.3129,206.3129,205.7369,206.0921,33881.0
2022-06-28 10:40:00,214.57,214.6,214.01,214.16,7159.0,205.9865,206.0153,205.4489,205.5929,7159.0
2022-06-28 10:50:00,214.2,214.47,213.95,214.46,10898.0,205.6313,205.8905,205.3913,205.8809,10898.0
2022-06-28 11:00:00,214.48,214.55,214.34,214.34,3518.0,205.9001,205.9673,205.7657,205.7657,3518.0
2022-06-28 11:10:00,214.24,214.29,213.81,213.81,2184.0,205.6697,205.7177,205.2569,205.2569,2184.0
2022-06-28 11:20:00,213.81,213.81,212.83,212.88,5364.0,205.2569,205.2569,204.3161,204.3641,5364.0
2022-06-28 11:30:00,212.77,213.0,212.44,212.48,3036.0,204.2585,204.4793,203.9417,203.9801,3036.0
2022-06-28 11:40:00,212.27,212.31,212.05,212.16,9677.0,203.7785,203.8169,203.5673,203.6729,9677.0
2022-06-28 11:50:00,212.17,212.22,211.8,211.88,14901.0,203.6825,203.7305,203.3273,203.4041,14901.0
2022-06-28 12:00:00,211.82,211.88,211.44,211.86,15014.0,203.3465,203.4041,202.9817,203.3849,15014.0
2022-06-28 12:10:00,211.82,212.15,211.48,211.72,28812.0,203.3465,203.6633,203.0201,203.2505,28812.0
2022-06-28 12:20:00,211.89,212.24,211.88,212.23,7128.0,203.4137,203.7497,203.4041,203.7401,7128.0
2022-06-28 12:30:00,212.24,212.24,211.83,212.12,13606.0,203.7497,203.7497,203.3561,203.6345,13606.0
2022-06-28 12:40:00,212.27,212.55,212.24,212.34,2016.0,203.7785,204.0473,203.7497,203.8457,2016.0
2022-06-28 12:50:00,212.21,212.25,211.96,212.13,226866.0,203.7209,203.7593,203.4809,203.6441,226866.0
2022-06-28 13:00:00,212.11,212.14,211.31,211.32,49900.0,203.6249,203.6537,202.8569,202.8665,49900.0
2022-06-28 13:10:00,211.27,211.41,211.1,211.23,34486.0,202.8185,202.9529,202.6553,202.7801,34486.0
2022-06-28 13:20:00,211.2,211.58,210.98,211.56,22182.0,202.7513,203.1161,202.5401,203.0969,22182.0
2022-06-28 13:30:00,211.52,211.6,211.05,211.13,8894.0,203.0585,203.1353,202.6073,202.6841,8894.0
2022-06-28 13:40:00,211.09,211.38,211.08,211.37,8119.0,202.6457,202.9241,202.6361,202.9145,8119.0
2022-06-28 13:50:00,211.37,211.39,211.19,211.24,20253.0,202.9145,202.9337,202.7417,202.7897,20253.0
2022-06-28 14:00:00,211.18,211.64,210.91,210.92,11423.0,202.7321,203.1737,202.4729,202.4825,11423.0
2022-06-28 14:10:00,210.99,210.99,210.51,210.51,3954.0,202.5497,202.5497,202.0889,202.0889,3954.0
2022-06-28 14:20:00,210.5,210.6,210.41,210.6,9148.0,202.0793,202.1753,201.9929,202.1753,9148.0
2022-06-28 14:30:00,210.46,210.47,210.08,210.08,5557.0,202.0409,202.0505,201.6761,201.6761,5557.0
2022-06-28 14:40:00,210.11,210.64,209.99,210.64,12151.0,201.7049,202.2137,201.5897,202.2137,12151.0
2022-06-28 14:50:00,210.65,210.65,210.39,210.47,8056.0,202.2233,202.2233,201.9737,202.0505,8056.0
2022-06-28 15:00:00,210.42,210.56,209.98,210.14,26390.0,202.0025,202.1369,201.5801,201.7337,26390.0
2022-06-28 15:10:00,210.24,210.43,210.03,210.4,5701.0,201.8297,202.0121,201.6281,201.9833,5701.0
2022-06-28 15:20:00,210.26,210.68,210.26,210.47,25590.0,201.8489,202.2521,201.8489,202.0505,25590.0
2022-06-28 15:30:00,210.47,210.64,210.26,210.43,9340.0,202.0505,202.2137,201.8489,202.0121,9340.0
2022-06-28 15:40:00,210.52,210.52,209.97,210.13,28448.0,202.0985,202.0985,201.5705,201.7241,28448.0
2022-06-28 15:50:00,210.13,210.37,209.93,210.08,87044.0,201.7241,201.9545,201.5321,201.6761,87044.0
2022-06-29 09:30:00,210.31,210.44,208.92,208.94,17441.0,201.8969,202.0217,200.5625,200.5817,17441.0
2022-06-29 09:40:00,208.84,209.21,208.58,209.2,16695.0,200.4857,200.8409,200.2361,200.8313,16695.0
2022-06-29 09:50:00,209.11,210.53,209.11,210.02,8192.0,200.7449,202.1081,200.7449,201.6185,8192.0
2022-06-29 10:00:00,209.76,210.72,209.76,210.21,7892.0,201.3689,202.2905,201.3689,201.8009,7892.0
2022-06-29 10:10:00,210.16,210.52,209.24,209.3,5810.0,201.7529,202.0985,200.8697,200.9273,5810.0
2022-06-29 10:20:00,209.48,210.33,209.39,209.98,7697.0,201.1001,201.9161,201.0137,201.5801,7697.0
2022-06-29 10:30:00,210.08,210.59,209.58,209.98,13827.0,201.6761,202.1657,201.1961,201.5801,13827.0
2022-06-29 10:40:00,209.99,210.56,209.99,210.3,8118.0,201.5897,202.1369,201.5897,201.8873,8118.0
2022-06-29 10:50:00,210.29,210.62,209.9,210.01,8244.0,201.8777,202.1945,201.5033,201.6089,8244.0
2022-06-29 11:00:00,209.8,209.86,209.34,209.86,14225.0,201.4073,201.4649,200.9657,201.4649,14225.0
2022-06-29 11:10:00,209.8,209.8,209.41,209.42,28552.0,201.4073,201.4073,201.0329,201.0425,28552.0
2022-06-29 11:20:00,209.38,209.43,208.95,209.41,8400.0,201.0041,201.0521,200.5913,201.0329,8400.0
2022-06-29 11:30:00,209.37,209.95,209.22,209.87,7724.0,200.9945,201.5513,200.8505,201.4745,7724.0
2022-06-29 11:40:00,209.93,209.94,209.42,209.58,10632.0,201.5321,201.5417,201.0425,201.1961,10632.0
2022-06-29 11:50:00,209.61,209.93,209.59,209.73,6397.0,201.2249,201.5321,201.2057,201.3401,6397.0
2022-06-29 12:00:00,209.68,209.69,209.27,209.35,28850.0,201.2921,201.3017,200.8985,200.9753,28850.0
2022-06-29 12:10:00,209.23,209.24,208.9,209.15,8436.0,200.8601,200.8697,200.5433,200.7833,8436.0
2022-06-29 12:20:00,209.27,209.31,208.57,208.6,11289.0,200.8985,200.9369,200.2265,200.2553,11289.0
2022-06-29 12:30:00,208.62,209.3,208.62,209.2,67977.0,200.2745,200.9273,200.2745,200.8313,67977.0
2022-06-29 12:40:00,209.16,209.31,208.98,209.04,3322.0,200.7929,200.9369,200.6201,200.6777,3322.0
2022-06-29 12:50:00,209.0,209.25,209.0,209.25,7657.0,200.6393,200.8793,200.6393,200.8793,7657.0
2022-06-29 13:00:00,209.22,209.48,209.08,209.48,9494.0,200.8505,201.1001,200.7161,201.1001,9494.0
2022-06-29 13:10:00,209.55,209.61,208.85,208.86,60167.0,201.1673,201.2249,200.4953,200.5049,60167.0
2022-06-29 13:20:00,208.8,209.27,208.74,209.27,10447.0,200.4473,200.8985,200.3897,200.8985,10447.0
2022-06-29 13:30:00,209.06,209.33,208.97,209.33,8421.0,200.6969,200.9561,200.6105,200.9561,8421.0
2022-06-29 13:40:00,209.32,209.58,209.31,209.45,24647.0,200.9465,201.1961,200.9369,201.0713,24647.0
2022-06-29 13:50:00,209.53,209.86,209.48,209.85,5337.0,201.1481,201.4649,201.1001,201.4553,5337.0
2022-06-29 14:00:00,209.79,210.31,209.76,210.15,8023.0,201.3977,201.8969,201.3689,201.7433,8023.0
2022-06-29 14:10:00,210.15,210.33,210.09,210.2,19009.0,201.7433,201.9161,201.6857,201.7913,19009.0
2022-06-29 14:20:00,210.17,210.17,209.86,210.12,10207.0,201.7625,201.7625,201.4649,201.7145,10207.0
2022-06-29 14:30:00,210.14,210.15,209.72,209.73,9117.0,201.7337,201.7433,201.3305,201.3401,9117.0
2022-06-29 14:40:00,209.67,209.72,209.31,209.39,30506.0,201.2825,201.3305,200.9369,201.0137,30506.0
2022-06-29 14:50:00,209.29,209.57,209.29,209.43,14352.0,200.9177,201.1865,200.9177,201.0521,14352.0
2022-06-29 15:00:00,209.48,209.7,209.16,209.7,13527.0,201.1001,201.3113,200.7929,201.3113,13527.0
2022-06-29 15:10:00,209.59,209.93,209.4,209.69,37844.0,201.2057,201.5321,201.0233,201.3017,37844.0
2022-06-29 15:20:00,209.71,210.24,209.67,210.24,18304.0,201.3209,201.8297,201.2825,201.8297,18304.0
2022-06-29 15:30:00,210.2,210.2,209.44,209.57,24838.0,201.7913,201.7913,201.0617,201.1865,24838.0
2022-06-29 15:40:00,209.6,209.64,209.32,209.47,37712.0,201.2153,201.2537,200.9465,201.0905,37712.0
2022-06-29 15:50:00,209.54,209.89,209.21,209.66,38904.0,201.1577,201.4937,200.8409,201.2729,38904.0
2022-06-30 09:30:00,207.26,207.64,206.18,206.28,19779.0,198.9689,199.3337,197.9321,198.0281,19779.0
2022-06-30 09:40:00,206.11,206.42,205.91,206.35,46436.0,197.8649,198.1625,197.6729,198.0953,46436.0
2022-06-30 09:50:00,206.06,206.22,205.46,205.65,7189.0,197.8169,197.9705,197.2409,197.4233,7189.0
2022-06-30 10:00:00,205.5,205.51,205.11,205.34,21967.0,197.2793,197.2889,196.9049,197.1257,21967.0
2022-06-30 10:10:00,205.45,205.92,205.38,205.72,50662.0,197.2313,197.6825,197.1641,197.4905,50662.0
2022-06-30 10:20:00,205.52,205.71,205.52,205.64,1385.0,197.2985,197.4809,197.2985,197.4137,1385.0
2022-06-30 10:30:00,205.61,206.52,205.61,206.18,15175.0,197.3849,198.2585,197.3849,197.9321,15175.0
2022-06-30 10:40:00,205.99,206.1,205.81,206.04,17337.0,197.7497,197.8553,197.5769,197.7977,17337.0
2022-06-30 10:50:00,206.05,207.02,206.04,206.94,20851.0,197.8073,198.7385,197.7977,198.6617,20851.0
2022-06-30 11:00:00,206.95,207.26,206.44,207.22,25682.0,198.6713,198.9689,198.1817,198.9305,25682.0
2022-06-30 11:10:00,207.27,207.32,206.98,207.09,9999.0,198.9785,199.0265,198.7001,198.8057,9999.0
2022-06-30 11:20:00,207.1,208.1,207.09,207.99,30975.0,198.8153,199.7753,198.8057,199.6697,30975.0
2022-06-30 11:30:00,207.83,207.83,207.39,207.6,6006.0,199.5161,199.5161,199.0937,199.2953,6006.0
2022-06-30 11:40:00,207.74,208.29,207.69,208.26,7495.0,199.4297,199.9577,199.3817,199.9289,7495.0
2022-06-30 11:50:00,208.07,208.47,207.95,208.43,15022.0,199.7465,200.1305,199.6313,200.0921,15022.0
2022-06-30 12:00:00,208.38,208.45,207.74,207.74,12428.0,200.0441,200.1113,199.4297,199.4297,12428.0
2022-06-30 12:10:00,207.72,208.22,207.62,208.22,29151.0,199.4105,199.8905,199.3145,199.8905,29151.0
2022-06-30 12:20:00,208.13,209.26,208.13,209.21,63920.0,199.8041,200.8889,199.8041,200.8409,63920.0
2022-06-30 12:30:00,209.29,209.73,208.96,209.07,30485.0,200.9177,201.3401,200.6009,200.7065,30485.0
2022-06-30 12:40:00,208.98,209.3,208.98,209.04,11295.0,200.6201,200.9273,200.6201,200.6777,11295.0
2022-06-30 12:50:00,208.9,209.22,208.84,209.14,2635.0,200.5433,200.8505,200.4857,200.7737,2635.0
2022-06-30 13:00:00,209.14,209.39,208.85,208.9,5742.0,200.7737,201.0137,200.4953,200.5433,5742.0
2022-06-30 13:10:00,208.82,208.82,208.08,208.2,5508.0,200.4665,200.4665,199.7561,199.8713,5508.0
2022-06-30 13:20:00,208.21,208.81,208.18,208.76,6917.0,199.8809,200.4569,199.8521,200.4089,6917.0
2022-06-30 13:30:00,208.78,209.02,208.78,208.94,6093.0,200.4281,200.6585,200.4281,200.5817,6093.0
2022-06-30 13:40:00,209.14,209.23,208.63,209.22,9384.0,200.7737,200.8601,200.2841,200.8505,9384.0
2022-06-30 13:50:00,209.21,209.57,209.12,209.19,15039.0,200.8409,201.1865,200.7545,200.8217,15039.0
2022-06-30 14:00:00,209.2,209.26,208.83,208.9,11128.0,200.8313,200.8889,200.4761,200.5433,11128.0
2022-06-30 14:10:00,208.92,209.07,208.66,208.99,5824.0,200.5625,200.7065,200.3129,200.6297,5824.0
2022-06-30 14:20:00,209.03,209.05,208.12,208.59,22603.0,200.6681,200.6873,199.7945,200.2457,22603.0
2022-06-30 14:30:00,208.58,208.74,208.43,208.59,12406.0,200.2361,200.3897,200.0921,200.2457,12406.0
2022-06-30 14:40:00,208.53,208.55,207.84,208.05,7550.0,200.1881,200.2073,199.5257,199.7273,7550.0
2022-06-30 14:50:00,207.97,207.97,207.56,207.78,6206.0,199.6505,199.6505,199.2569,199.4681,6206.0
2022-06-30 15:00:00,207.85,207.92,206.94,207.0,20702.0,199.5353,199.6025,198.6617,198.7193,20702.0
2022-06-30 15:10:00,206.96,207.13,206.62,206.69,27732.0,198.6809,198.8441,198.3545,198.4217,27732.0
2022-06-30 15:20:00,206.74,207.88,206.74,207.88,45963.0,198.4697,199.5641,198.4697,199.5641,45963.0
2022-06-30 15:30:00,207.82,208.49,207.79,208.09,20675.0,199.5065,200.1497,199.4777,199.7657,20675.0
2022-06-30 15:40:00,208.06,208.27,207.38,207.74,93728.0,199.7369,199.9385,199.0841,199.4297,93728.0
2022-06-30 15:50:00,207.64,208.04,206.8,207.8,152276.0,199.3337,199.7177,198.5273,199.4873,152276.0
2022-07-01 09:30:00,207.24,207.96,206.99,207.36,7185.0,198.9497,199.6409,198.7097,199.0649,7185.0
2022-07-01 09:40:00,208.09,209.14,208.01,208.88,47669.0,199.7657,200.7737,199.6889,200.5241,47669.0
2022-07-01 09:50:00,208.81,209.27,208.81,208.81,7281.0,200.4569,200.8985,200.4569,200.4569,7281.0
2022-07-01 10:00:00,209.29,209.42,207.93,208.23,29134.0,200.9177,201.0425,199.6121,199.9001,29134.0
2022-07-01 10:10:00,208.33,208.33,206.77,207.2,74310.0,199.9961,199.9961,198.4985,198.9113,74310.0
2022-07-01 10:20:00,207.01,207.25,206.65,206.86,42676.0,198.7289,198.9593,198.3833,198.5849,42676.0
2022-07-01 10:30:00,206.52,206.69,206.09,206.2,8009.0,198.2585,198.4217,197.8457,197.9513,8009.0
2022-07-01 10:40:00,206.29,206.94,206.29,206.75,5337.0,198.0377,198.6617,198.0377,198.4793,5337.0
2022-07-01 10:50:00,206.59,207.16,206.3,206.89,37455.0,198.3257,198.8729,198.0473,198.6137,37455.0
2022-07-01 11:00:00,206.78,207.59,206.62,207.56,6010.0,198.5081,199.2857,198.3545,199.2569,6010.0
2022-07-01 11:10:00,207.53,208.07,207.22,208.01,5594.0,199.2281,199.7465,198.9305,199.6889,5594.0
2022-07-01 11:20:00,207.9,207.9,207.32,207.32,11206.0,199.5833,199.5833,199.0265,199.0265,11206.0
2022-07-01 11:30:00,207.44,207.96,207.44,207.62,6593.0,199.1417,199.6409,199.1417,199.3145,6593.0
2022-07-01 11:40:00,207.68,207.86,207.53,207.68,6564.0,199.3721,199.5449,199.2281,199.3721,6564.0
2022-07-01 11:50:00,207.41,207.41,206.71,206.76,2966.0,199.1129,199.1129,198.4409,198.4889,2966.0
2022-07-01 12:00:00,206.87,207.13,206.65,207.13,4151.0,198.5945,198.8441,198.3833,198.8441,4151.0
2022-07-01 12:10:00,207.08,207.66,206.85,207.56,5438.0,198.7961,199.3529,198.5753,199.2569,5438.0
2022-07-01 12:20:00,207.57,207.7,207.46,207.67,15442.0,199.2665,199.3913,199.1609,199.3625,15442.0
2022-07-01 12:30:00,207.69,207.82,207.26,207.26,15790.0,199.3817,199.5065,198.9689,198.9689,15790.0
2022-07-01 12:40:00,207.27,207.36,207.12,207.31,12808.0,198.9785,199.0649,198.8345,199.0169,12808.0
2022-07-01 12:50:00,207.37,207.61,207.05,207.05,841220.0,199.0745,199.3049,198.7673,198.7673,841220.0
2022-07-01 13:00:00,207.03,207.22,206.89,207.13,16177.0,198.7481,198.9305,198.6137,198.8441,16177.0
2022-07-01 13:10:00,207.11,207.41,207.0,207.39,11890.0,198.8249,199.1129,198.7193,199.0937,11890.0
2022-07-01 13:20:00,207.28,207.67,207.19,207.62,7724.0,198.9881,199.3625,198.9017,199.3145,7724.0
2022-07-01 13:30:00,207.64,208.21,207.61,207.99,40900.0,199.3337,199.8809,199.3049,199.6697,40900.0
2022-07-01 13:40:00,208.02,208.39,208.02,208.26,3235.0,199.6985,200.0537,199.6985,199.9289,3235.0
2022-07-01 13:50:00,208.47,208.5,208.28,208.39,2722.0,200.1305,200.1593,199.9481,200.0537,2722.0
2022-07-01 14:00:00,208.38,208.44,208.14,208.14,3585.0,200.0441,200.1017,199.8137,199.8137,3585.0
2022-07-01 14:10:00,208.1,208.63,207.96,208.62,14437.0,199.7753,200.2841,199.6409,200.2745,14437.0
2022-07-01 14:20:00,208.63,209.11,208.5,208.85,14329.0,200.2841,200.7449,200.1593,200.4953,14329.0
2022-07-01 14:30:00,208.92,209.26,208.92,209.22,10344.0,200.5625,200.8889,200.5625,200.8505,10344.0
2022-07-01 14:40:00,209.15,209.46,209.15,209.43,8925.0,200.7833,201.0809,200.7833,201.0521,8925.0
2022-07-01 14:50:00,209.44,209.51,209.05,209.4,29693.0,201.0617,201.1289,200.6873,201.0233,29693.0
2022-07-01 15:00:00,209.41,209.45,208.86,209.45,51775.0,201.0329,201.0713,200.5049,201.0713,51775.0
2022-07-01 15:10:00,209.45,209.76,209.41,209.53,8692.0,201.0713,201.3689,201.0329,201.1481,8692.0
2022-07-01 15:20:00,209.57,209.6,209.27,209.51,20120.0,201.1865,201.2153,200.8985,201.1289,20120.0
2022-07-01 15:30:00,209.57,210.16,209.57,210.11,12183.0,201.1865,201.7529,201.1865,201.7049,12183.0
2022-07-01 15:40:00,210.15,210.29,210.01,210.25,26275.0,201.7433,201.8777,201.6089,201.8393,26275.0
2022-07-01 15:50:00,210.3,210.37,209.57,210.1,75258.0,201.8873,201.9545,201.1865,201.6953,75258.0
2022-07-05 09:30:00,207.33,207.33,206.05,206.05,36077.0,199.0361,199.0361,197.8073,197.8073,36077.0
2022-07-05 09:40:00,206.05,206.79,205.97,206.41,4448.0,197.8073,198.5177,197.7305,198.1529,4448.0
2022-07-05 09:50:00,206.44,206.48,205.72,206.08,10163.0,198.1817,198.2201,197.4905,197.8361,10163.0
2022-07-05 10:00:00,206.03,206.32,205.52,205.84,17362.0,197.7881,198.0665,197.2985,197.6057,17362.0
2022-07-05 10:10:00,206.48,206.77,206.17,206.17,12773.0,198.2201,198.4985,197.9225,197.9225,12773.0
2022-07-05 10:20:00,206.61,206.61,206.32,206.49,15316.0,198.3449,198.3449,198.0665,198.2297,15316.0
2022-07-05 10:30:00,206.49,207.5,206.35,207.39,65764.0,198.2297,199.1993,198.0953,199.0937,65764.0
2022-07-05 10:40:00,207.41,207.49,206.27,206.5,30142.0,199.1129,199.1897,198.0185,198.2393,30142.0
2022-07-05 10:50:00,206.51,206.53,206.25,206.4,31723.0,198.2489,198.2681,197.9993,198.1433,31723.0
2022-07-05 11:00:00,206.33,206.33,205.84,206.17,13288.0,198.0761,198.0761,197.6057,197.9225,13288.0
2022-07-05 11:10:00,206.18,206.36,205.82,206.2,15186.0,197.9321,198.1049,197.5865,197.9513,15186.0
2022-07-05 11:20:00,206.24,206.39,206.01,206.28,6720.0,197.9897,198.1337,197.7689,198.0281,6720.0
2022-07-05 11:30:00,206.08,206.53,206.0,206.05,10278.0,197.8361,198.2681,197.7593,197.8073,10278.0
2022-07-05 11:40:00,206.13,207.14,206.13,207.05,7234.0,197.8841,198.8537,197.8841,198.7673,7234.0
2022-07-05 11:50:00,207.05,207.27,207.01,207.01,5343.0,198.7673,198.9785,198.7289,198.7289,5343.0
2022-07-05 12:00:00,207.02,207.25,206.81,207.25,4429.0,198.7385,198.9593,198.5369,198.9593,4429.0
2022-07-05 12:10:00,207.25,207.51,206.97,207.36,9095.0,198.9593,199.2089,198.6905,199.0649,9095.0
2022-07-05 12:20:00,207.24,208.08,207.24,207.8,4389.0,198.9497,199.7561,198.9497,199.4873,4389.0
2022-07-05 12:30:00,207.89,207.93,207.66,207.89,6155.0,199.5737,199.6121,199.3529,199.5737,6155.0
2022-07-05 12:40:00,207.59,207.59,207.11,207.22,6730.0,199.2857,199.2857,198.8249,198.9305,6730.0
2022-07-05 12:50:00,207.12,207.22,207.03,207.16,7397.0,198.8345,198.9305,198.7481,198.8729,7397.0
2022-07-05 13:00:00,207.07,207.53,207.06,207.39,7567.0,198.7865,199.2281,198.7769,199.0937,7567.0
2022-07-05 13:10:00,207.45,208.03,207.45,208.03,6161.0,199.1513,199.7081,199.1513,199.7081,6161.0
2022-07-05 13:20:00,208.01,208.2,207.99,208.02,9202.0,199.6889,199.8713,199.6697,199.6985,9202.0
2022-07-05 13:30:00,208.08,208.46,207.89,208.42,15386.0,199.7561,200.1209,199.5737,200.0825,15386.0
2022-07-05 13:40:00,208.47,208.56,207.86,208.12,15627.0,200.1305,200.2169,199.5449,199.7945,15627.0
2022-07-05 13:50:00,208.17,208.28,208.15,208.22,7634.0,199.8425,199.9481,199.8233,199.8905,7634.0
2022-07-05 14:00:00,208.24,208.62,208.24,208.37,8561.0,199.9097,200.2745,199.9097,200.0345,8561.0
2022-07-05 14:10:00,208.49,208.63,208.24,208.63,38080.0,200.1497,200.2841,199.9097,200.2841,38080.0
2022-07-05 14:20:00,208.56,209.2,208.51,208.9,355399.0,200.2169,200.8313,200.1689,200.5433,355399.0
2022-07-05 14:30:00,209.13,209.89,209.13,209.89,13845.0,200.7641,201.4937,200.7641,201.4937,13845.0
2022-07-05 14:40:00,209.88,209.91,209.42,209.54,13930.0,201.4841,201.5129,201.0425,201.1577,13930.0
2022-07-05 14:50:00,209.57,209.78,209.5,209.64,53589.0,201.1865,201.3881,201.1193,201.2537,53589.0
2022-07-05 15:00:00,209.61,210.06,209.27,209.97,51633.0,201.2249,201.6569,200.8985,201.5705,51633.0
2022-07-05 15:10:00,210.03,210.11,209.49,209.57,39280.0,201.6281,201.7049,201.1097,201.1865,39280.0
2022-07-05 15:20:00,209.61,210.47,209.61,210.37,52091.0,201.2249,202.0505,201.2249,201.9545,52091.0
2022-07-05 15:30:00,210.32,210.49,210.06,210.24,40029.0,201.9065,202.0697,201.6569,201.8297,40029.0
2022-07-05 15:40:00,210.29,210.64,210.23,210.62,59790.0,201.8777,202.2137,201.8201,202.1945,59790.0
2022-07-05 15:50:00,210.62,210.8,210.21,210.8,191830.0,202.1945,202.3673,201.8009,202.3673,191830.0
2022-07-06 09:30:00,210.65,211.69,210.54,210.64,18174.0,202.2233,203.2217,202.1177,202.2137,18174.0
2022-07-06 09:40:00,210.68,210.87,210.26,210.28,19068.0,202.2521,202.4345,201.8489,201.8681,19068.0
2022-07-06 09:50:00,210.24,210.9,210.07,210.81,11066.0,201.8297,202.4633,201.6665,202.3769,11066.0
2022-07-06 10:00:00,210.65,211.5,210.33,211.35,8090.0,202.2233,203.0393,201.9161,202.8953,8090.0
2022-07-06 10:10:00,211.28,211.28,209.89,210.34,2822.0,202.8281,202.8281,201.4937,201.9257,2822.0
2022-07-06 10:20:00,210.12,210.77,210.12,210.73,7277.0,201.7145,202.3385,201.7145,202.3001,7277.0
2022-07-06 10:30:00,210.85,210.86,210.26,210.4,6132.0,202.4153,202.4249,201.8489,201.9833,6132.0
2022-07-06 10:40:00,210.74,210.75,210.49,210.49,2972.0,202.3097,202.3193,202.0697,202.0697,2972.0
2022-07-06 10:50:00,210.24,210.47,210.08,210.47,7151.0,201.8297,202.0505,201.6761,202.0505,7151.0
2022-07-06 11:00:00,210.41,210.45,209.64,209.94,2051.0,201.9929,202.0313,201.2537,201.5417,2051.0
2022-07-06 11:10:00,209.71,210.22,209.63,210.16,10730.0,201.3209,201.8105,201.2441,201.7529,10730.0
2022-07-06 11:20:00,210.09,210.17,209.75,209.76,716.0,201.6857,201.7625,201.3593,201.3689,716.0
2022-07-06 11:30:00,209.74,209.74,209.28,209.66,6315.0,201.3497,201.3497,200.9081,201.2729,6315.0
2022-07-06 11:40:00,209.54,209.75,209.41,209.74,9521.0,201.1577,201.3593,201.0329,201.3497,9521.0
2022-07-06 11:50:00,209.59,209.87,209.58,209.87,8969.0,201.2057,201.4745,201.1961,201.4745,8969.0
2022-07-06 12:00:00,209.87,209.87,209.51,209.52,4420.0,201.4745,201.4745,201.1289,201.1385,4420.0
2022-07-06 12:10:00,209.89,209.94,209.83,209.83,1108.0,201.4937,201.5417,201.4361,201.4361,1108.0
2022-07-06 12:20:00,209.79,209.86,209.69,209.83,22932.0,201.3977,201.4649,201.3017,201.4361,22932.0
2022-07-06 12:30:00,209.84,209.95,209.73,209.91,2026.0,201.4457,201.5513,201.3401,201.5129,2026.0
2022-07-06 12:40:00,209.82,210.05,209.8,209.93,3906.0,201.4265,201.6473,201.4073,201.5321,3906.0
2022-07-06 12:50:00,209.88,210.07,209.73,210.07,14948.0,201.4841,201.6665,201.3401,201.6665,14948.0
2022-07-06 13:00:00,210.03,210.57,210.03,210.57,2360.0,201.6281,202.1465,201.6281,202.1465,2360.0
2022-07-06 13:10:00,210.49,210.49,210.38,210.46,2986.0,202.0697,202.0697,201.9641,202.0409,2986.0
2022-07-06 13:20:00,210.38,210.39,210.18,210.18,892.0,201.9641,201.9737,201.7721,201.7721,892.0
2022-07-06 13:30:00,210.2,210.37,210.18,210.33,7931.0,201.7913,201.9545,201.7721,201.9161,7931.0
2022-07-06 13:40:00,210.4,210.43,210.26,210.43,3852.0,201.9833,202.0121,201.8489,202.0121,3852.0
2022-07-06 13:50:00,210.46,210.59,210.46,210.55,757.0,202.0409,202.1657,202.0409,202.1273,757.0
2022-07-06 14:00:00,210.64,211.18,210.18,210.55,5808.0,202.2137,202.7321,201.7721,202.1273,5808.0
2022-07-06 14:10:00,210.52,210.6,209.85,209.99,39396.0,202.0985,202.1753,201.4553,201.5897,39396.0
2022-07-06 14:20:00,210.02,211.04,210.02,210.99,12766.0,201.6185,202.5977,201.6185,202.5497,12766.0
2022-07-06 14:30:00,211.31,211.82,211.0,211.68,11443.0,202.8569,203.3465,202.5593,203.2121,11443.0
2022-07-06 14:40:00,211.64,212.21,211.64,211.71,17836.0,203.1737,203.7209,203.1737,203.2409,17836.0
2022-07-06 14:50:00,211.74,211.92,211.65,211.92,13676.0,203.2697,203.4425,203.1833,203.4425,13676.0
2022-07-06 15:00:00,211.82,211.82,211.41,211.72,7810.0,203.3465,203.3465,202.9529,203.2505,7810.0
2022-07-06 15:10:00,211.76,212.18,211.76,212.14,10928.0,203.2889,203.6921,203.2889,203.6537,10928.0
2022-07-06 15:20:00,212.08,212.4,212.07,212.33,11975.0,203.5961,203.9033,203.5865,203.8361,11975.0
2022-07-06 15:30:00,212.27,212.65,212.17,212.21,30606.0,203.7785,204.1433,203.6825,203.7209,30606.0
2022-07-06 15:40:00,212.17,212.21,211.58,211.7,33251.0,203.6825,203.7209,203.1161,203.2313,33251.0
2022-07-06 15:50:00,211.81,211.84,210.83,211.24,79919.0,203.3369,203.3657,202.3961,202.7897,79919.0
2022-07-07 09:30:00,212.3,213.43,212.02,213.41,13684.0,203.8073,204.8921,203.5385,204.8729,13684.0
2022-07-07 09:40:00,213.27,213.74,213.26,213.74,15057.0,204.7385,205.1897,204.7289,205.1897,15057.0
2022-07-07 09:50:00,213.8,213.8,213.44,213.63,8057.0,205.2473,205.2473,204.9017,205.0841,8057.0
2022-07-07 10:00:00,213.42,213.42,212.97,213.2,72719.0,204.8825,204.8825,204.4505,204.6713,72719.0
2022-07-07 10:10:00,213.2,213.35,212.91,212.96,54460.0,204.6713,204.8153,204.3929,204.4409,54460.0
2022-07-07 10:20:00,212.93,213.3,212.93,213.3,1982.0,204.4121,204.7673,204.4121,204.7673,1982.0
2022-07-07 10:30:00,213.31,213.53,213.31,213.39,4167.0,204.7769,204.9881,204.7769,204.8537,4167.0
2022-07-07 10:40:00,213.43,213.64,213.31,213.64,3720.0,204.8921,205.0937,204.7769,205.0937,3720.0
2022-07-07 10:50:00,213.56,213.91,213.55,213.66,2291.0,205.0169,205.3529,205.0073,205.1129,2291.0
2022-07-07 11:00:00,213.66,214.03,213.65,213.98,5281.0,205.1129,205.4681,205.1033,205.4201,5281.0
2022-07-07 11:10:00,213.81,213.93,213.8,213.83,7067.0,205.2569,205.3721,205.2473,205.2761,7067.0
2022-07-07 11:20:00,213.79,213.89,213.5,213.58,17509.0,205.2377,205.3337,204.9593,205.0361,17509.0
2022-07-07 11:30:00,213.55,213.7,213.52,213.68,31366.0,205.0073,205.1513,204.9785,205.1321,31366.0
2022-07-07 11:40:00,213.67,213.87,213.67,213.84,1519.0,205.1225,205.3145,205.1225,205.2857,1519.0
2022-07-07 11:50:00,213.91,213.98,213.76,213.95,2541.0,205.3529,205.4201,205.2089,205.3913,2541.0
2022-07-07 12:00:00,213.95,214.06,213.89,213.96,4777.0,205.3913,205.4969,205.3337,205.4009,4777.0
2022-07-07 12:10:00,214.03,214.07,213.9,214.07,2815.0,205.4681,205.5065,205.3433,205.5065,2815.0
2022-07-07 12:20:00,214.03,214.09,213.92,214.04,7666.0,205.4681,205.5257,205.3625,205.4777,7666.0
2022-07-07 12:30:00,214.09,214.28,214.0,214.09,15199.0,205.5257,205.7081,205.4393,205.5257,15199.0
2022-07-07 12:40:00,214.1,214.16,214.0,214.02,10536.0,205.5353,205.5929,205.4393,205.4585,10536.0
2022-07-07 12:50:00,213.93,214.09,213.91,214.05,14577.0,205.3721,205.5257,205.3529,205.4873,14577.0
2022-07-07 13:00:00,214.1,214.15,213.89,214.03,12724.0,205.5353,205.5833,205.3337,205.4681,12724.0
2022-07-07 13:10:00,214.01,214.01,213.74,213.87,8122.0,205.4489,205.4489,205.1897,205.3145,8122.0
2022-07-07 13:20:00,213.88,213.93,213.79,213.8,2871.0,205.3241,205.3721,205.2377,205.2473,2871.0
2022-07-07 13:30:00,213.87,214.04,213.87,214.04,13811.0,205.3145,205.4777,205.3145,205.4777,13811.0
2022-07-07 13:40:00,214.05,214.21,214.04,214.21,2835.0,205.4873,205.6409,205.4777,205.6409,2835.0
2022-07-07 13:50:00,214.18,214.34,214.16,214.29,26586.0,205.6121,205.7657,205.5929,205.7177,26586.0
2022-07-07 14:00:00,214.33,214.48,214.29,214.47,36088.0,205.7561,205.9001,205.7177,205.8905,36088.0
2022-07-07 14:10:00,214.44,214.5,214.42,214.49,3960.0,205.8617,205.9193,205.8425,205.9097,3960.0
2022-07-07 14:20:00,214.57,214.61,214.49,214.6,12378.0,205.9865,206.0249,205.9097,206.0153,12378.0
2022-07-07 14:30:00,214.57,214.61,214.31,214.38,9332.0,205.9865,206.0249,205.7369,205.8041,9332.0
2022-07-07 14:40:00,214.5,214.51,214.25,214.39,10462.0,205.9193,205.9289,205.6793,205.8137,10462.0
2022-07-07 14:50:00,214.43,214.49,214.36,214.49,8567.0,205.8521,205.9097,205.7849,205.9097,8567.0
2022-07-07 15:00:00,214.59,214.77,214.52,214.74,49105.0,206.0057,206.1785,205.9385,206.1497,49105.0
2022-07-07 15:10:00,214.71,215.04,214.71,215.0,152676.0,206.1209,206.4377,206.1209,206.3993,152676.0
2022-07-07 15:20:00,215.01,215.06,214.65,214.65,71561.0,206.4089,206.4569,206.0633,206.0633,71561.0
2022-07-07 15:30:00,214.65,214.91,214.47,214.52,80017.0,206.0633,206.3129,205.8905,205.9385,80017.0
2022-07-07 15:40:00,214.46,214.69,214.41,214.57,64083.0,205.8809,206.1017,205.8329,205.9865,64083.0
2022-07-07 15:50:00,214.64,214.8,214.38,214.58,140066.0,206.0537,206.2073,205.8041,205.9961,140066.0
2022-07-08 09:30:00,213.42,214.03,213.41,213.97,10993.0,204.8825,205.4681,204.8729,205.4105,10993.0
2022-07-08 09:40:00,214.03,214.24,213.4,213.4,18590.0,205.4681,205.6697,204.8633,204.8633,18590.0
2022-07-08 09:50:00,212.98,213.13,212.85,213.09,10579.0,204.4601,204.6041,204.3353,204.5657,10579.0
2022-07-08 10:00:00,212.89,213.22,212.67,213.1,4540.0,204.3737,204.6905,204.1625,204.5753,4540.0
2022-07-08 10:10:00,213.12,213.7,213.12,213.7,2665.0,204.5945,205.1513,204.5945,205.1513,2665.0
2022-07-08 10:20:00,213.47,214.75,213.47,214.51,8584.0,204.9305,206.1593,204.9305,205.9289,8584.0
2022-07-08 10:30:00,214.71,215.05,214.63,214.95,5325.0,206.1209,206.4473,206.0441,206.3513,5325.0
2022-07-08 10:40:00,214.92,215.1,214.92,214.96,1000.0,206.3225,206.4953,206.3225,206.3609,1000.0
2022-07-08 10:50:00,214.91,215.01,214.53,214.97,17669.0,206.3129,206.4089,205.9481,206.3705,17669.0
2022-07-08 11:00:00,214.98,215.36,214.82,215.35,22212.0,206.3801,206.7449,206.2265,206.7353,22212.0
2022-07-08 11:10:00,215.33,215.38,214.94,215.01,34316.0,206.7161,206.7641,206.3417,206.4089,34316.0
2022-07-08 11:20:00,215.07,215.56,215.07,215.46,26145.0,206.4665,206.9369,206.4665,206.8409,26145.0
2022-07-08 11:30:00,215.29,215.5,215.11,215.15,6423.0,206.6777,206.8793,206.5049,206.5433,6423.0
2022-07-08 11:40:00,215.16,215.17,214.68,214.73,13479.0,206.5529,206.5625,206.0921,206.1401,13479.0
2022-07-08 11:50:00,214.74,215.11,214.74,215.11,8836.0,206.1497,206.5049,206.1497,206.5049,8836.0
2022-07-08 12:00:00,215.15,215.15,214.53,214.53,4329.0,206.5433,206.5433,205.9481,205.9481,4329.0
2022-07-08 12:10:00,214.56,214.7,214.46,214.69,5152.0,205.9769,206.1113,205.8809,206.1017,5152.0
2022-07-08 12:20:00,214.7,214.74,213.96,213.98,34580.0,206.1113,206.1497,205.4009,205.4201,34580.0
2022-07-08 12:30:00,213.96,214.06,213.63,213.66,24464.0,205.4009,205.4969,205.0841,205.1129,24464.0
2022-07-08 12:40:00,213.61,213.84,213.44,213.84,12574.0,205.0649,205.2857,204.9017,205.2857,12574.0
2022-07-08 12:50:00,213.77,213.77,213.49,213.49,16311.0,205.2185,205.2185,204.9497,204.9497,16311.0
2022-07-08 13:00:00,213.48,213.8,213.3,213.8,22213.0,204.9401,205.2473,204.7673,205.2473,22213.0
2022-07-08 13:10:00,213.8,213.94,213.63,213.72,25082.0,205.2473,205.3817,205.0841,205.1705,25082.0
2022-07-08 13:20:00,213.73,214.16,213.65,214.11,8084.0,205.1801,205.5929,205.1033,205.5449,8084.0
2022-07-08 13:30:00,214.14,214.17,213.96,214.17,10170.0,205.5737,205.6025,205.4009,205.6025,10170.0
2022-07-08 13:40:00,214.19,214.41,214.11,214.38,7287.0,205.6217,205.8329,205.5449,205.8041,7287.0
2022-07-08 13:50:00,214.44,214.57,214.19,214.19,16260.0,205.8617,205.9865,205.6217,205.6217,16260.0
2022-07-08 14:00:00,214.19,214.57,214.1,214.57,5317.0,205.6217,205.9865,205.5353,205.9865,5317.0
2022-07-08 14:10:00,214.48,214.54,214.43,214.51,14442.0,205.9001,205.9577,205.8521,205.9289,14442.0
2022-07-08 14:20:00,214.63,214.85,214.63,214.78,3237.0,206.0441,206.2553,206.0441,206.1881,3237.0
2022-07-08 14:30:00,214.82,215.12,214.82,215.11,8143.0,206.2265,206.5145,206.2265,206.5049,8143.0
2022-07-08 14:40:00,215.02,215.23,214.98,214.98,9426.0,206.4185,206.6201,206.3801,206.3801,9426.0
2022-07-08 14:50:00,215.03,215.09,214.78,215.07,11014.0,206.4281,206.4857,206.1881,206.4665,11014.0
2022-07-08 15:00:00,215.08,215.26,214.96,214.98,7251.0,206.4761,206.6489,206.3609,206.3801,7251.0
2022-07-08 15:10:00,214.99,215.09,214.97,215.01,7598.0,206.3897,206.4857,206.3705,206.4089,7598.0
2022-07-08 15:20:00,215.01,215.01,214.75,214.81,3348.0,206.4089,206.4089,206.1593,206.2169,3348.0
2022-07-08 15:30:00,214.79,214.89,214.48,214.56,39959.0,206.1977,206.2937,205.9001,205.9769,39959.0
2022-07-08 15:40:00,214.61,214.84,214.54,214.6,37075.0,206.0249,206.2457,205.9577,206.0153,37075.0
2022-07-08 15:50:00,214.53,214.74,214.24,214.33,70003.0,205.9481,206.1497,205.6697,205.7561,70003.0
2022-07-11 09:30:00,212.72,213.24,212.06,212.14,16654.0,204.2105,204.7097,203.5769,203.6537,16654.0
2022-07-11 09:40:00,212.03,212.11,211.61,211.68,19459.0,203.5481,203.6249,203.1449,203.2121,19459.0
2022-07-11 09:50:00,211.73,212.07,211.54,211.98,22253.0,203.2601,203.5865,203.0777,203.5001,22253.0
2022-07-11 10:00:00,211.98,211.98,211.63,211.89,20436.0,203.5001,203.5001,203.1641,203.4137,20436.0
2022-07-11 10:10:00,211.85,212.21,211.85,211.96,3886.0,203.3753,203.7209,203.3753,203.4809,3886.0
2022-07-11 10:20:00,211.77,211.81,211.51,211.77,6374.0,203.2985,203.3369,203.0489,203.2985,6374.0
2022-07-11 10:30:00,211.81,212.22,211.81,212.19,12328.0,203.3369,203.7305,203.3369,203.7017,12328.0
2022-07-11 10:40:00,212.46,212.5,212.08,212.16,18268.0,203.9609,203.9993,203.5961,203.6729,18268.0
2022-07-11 10:50:00,212.11,212.27,211.74,211.74,8749.0,203.6249,203.7785,203.2697,203.2697,8749.0
2022-07-11 11:00:00,211.79,212.16,211.74,212.16,25657.0,203.3177,203.6729,203.2697,203.6729,25657.0
2022-07-11 11:10:00,212.13,212.37,212.1,212.1,20418.0,203.6441,203.8745,203.6153,203.6153,20418.0
2022-07-11 11:20:00,212.2,212.27,211.97,212.26,6789.0,203.7113,203.7785,203.4905,203.7689,6789.0
2022-07-11 11:30:00,212.29,212.39,211.85,212.11,11107.0,203.7977,203.8937,203.3753,203.6249,11107.0
2022-07-11 11:40:00,212.1,212.15,211.82,211.84,12324.0,203.6153,203.6633,203.3465,203.3657,12324.0
2022-07-11 11:50:00,211.8,211.99,211.69,211.95,58496.0,203.3273,203.5097,203.2217,203.4713,58496.0
2022-07-11 12:00:00,212.0,212.04,211.76,211.96,24881.0,203.5193,203.5577,203.2889,203.4809,24881.0
2022-07-11 12:10:00,211.97,212.15,211.92,212.05,6725.0,203.4905,203.6633,203.4425,203.5673,6725.0
2022-07-11 12:20:00,212.01,212.01,211.86,212.01,1855.0,203.5289,203.5289,203.3849,203.5289,1855.0
2022-07-11 12:30:00,211.93,212.24,211.92,212.24,2835.0,203.4521,203.7497,203.4425,203.7497,2835.0
2022-07-11 12:40:00,212.17,212.2,212.02,212.1,3929.0,203.6825,203.7113,203.5385,203.6153,3929.0
2022-07-11 12:50:00,212.04,212.13,211.85,212.12,3119.0,203.5577,203.6441,203.3753,203.6345,3119.0
2022-07-11 13:00:00,212.15,212.71,212.12,212.71,13274.0,203.6633,204.2009,203.6345,204.2009,13274.0
2022-07-11 13:10:00,212.79,212.79,212.59,212.64,3438.0,204.2777,204.2777,204.0857,204.1337,3438.0
2022-07-11 13:20:00,212.67,212.83,212.67,212.82,1820.0,204.1625,204.3161,204.1625,204.3065,1820.0
2022-07-11 13:30:00,212.84,213.09,212.84,212.99,8334.0,204.3257,204.5657,204.3257,204.4697,8334.0
2022-07-11 13:40:00,213.08,213.16,212.93,212.95,9232.0,204.5561,204.6329,204.4121,204.4313,9232.0
2022-07-11 13:50:00,212.91,213.14,212.91,212.99,3540.0,204.3929,204.6137,204.3929,204.4697,3540.0
2022-07-11 14:00:00,212.94,212.94,212.62,212.64,17608.0,204.4217,204.4217,204.1145,204.1337,17608.0
2022-07-11 14:10:00,212.54,212.55,212.31,212.52,15816.0,204.0377,204.0473,203.8169,204.0185,15816.0
2022-07-11 14:20:00,212.51,212.51,212.37,212.45,3202.0,204.0089,204.0089,203.8745,203.9513,3202.0
2022-07-11 14:30:00,212.38,212.43,212.25,212.31,18186.0,203.8841,203.9321,203.7593,203.8169,18186.0
2022-07-11 14:40:00,212.3,212.57,212.29,212.4,14005.0,203.8073,204.0665,203.7977,203.9033,14005.0
2022-07-11 14:50:00,212.27,212.29,212.02,212.03,13539.0,203.7785,203.7977,203.5385,203.5481,13539.0
2022-07-11 15:00:00,212.04,212.04,211.67,211.81,21756.0,203.5577,203.5577,203.2025,203.3369,21756.0
2022-07-11 15:10:00,211.77,211.85,211.58,211.69,26157.0,203.2985,203.3753,203.1161,203.2217,26157.0
2022-07-11 15:20:00,211.7,211.85,211.59,211.82,21794.0,203.2313,203.3753,203.1257,203.3465,21794.0
2022-07-11 15:30:00,211.76,211.93,211.66,211.75,27654.0,203.2889,203.4521,203.1929,203.2793,27654.0
2022-07-11 15:40:00,211.76,211.85,211.47,211.62,52364.0,203.2889,203.3753,203.0105,203.1545,52364.0
2022-07-11 15:50:00,211.59,211.81,211.36,211.78,44733.0,203.1257,203.3369,202.9049,203.3081,44733.0
2022-07-12 09:30:00,211.63,212.94,211.47,212.94,16035.0,203.1641,204.4217,203.0105,204.4217,16035.0
2022-07-12 09:40:00,212.67,212.82,211.92,211.92,9552.0,204.1625,204.3065,203.4425,203.4425,9552.0
2022-07-12 09:50:00,211.82,212.13,211.82,211.95,3077.0,203.3465,203.6441,203.3465,203.4713,3077.0
2022-07-12 10:00:00,211.32,211.32,210.8,210.96,8756.0,202.8665,202.8665,202.3673,202.5209,8756.0
2022-07-12 10:10:00,210.9,211.49,210.87,211.4,8912.0,202.4633,203.0297,202.4345,202.9433,8912.0
2022-07-12 10:20:00,211.41,211.55,210.92,210.98,3048.0,202.9529,203.0873,202.4825,202.5401,3048.0
2022-07-12 10:30:00,211.18,211.72,211.18,211.41,14468.0,202.7321,203.2505,202.7321,202.9529,14468.0
2022-07-12 10:40:00,211.36,211.61,211.21,211.43,7631.0,202.9049,203.1449,202.7609,202.9721,7631.0
2022-07-12 10:50:00,211.38,211.66,211.14,211.59,2401.0,202.9241,203.1929,202.6937,203.1257,2401.0
2022-07-12 11:00:00,211.66,211.77,211.45,211.77,8161.0,203.1929,203.2985,202.9913,203.2985,8161.0
2022-07-12 11:10:00,211.83,212.26,211.64,211.79,143946.0,203.3561,203.7689,203.1737,203.3177,143946.0
2022-07-12 11:20:00,211.81,212.2,211.73,212.16,15940.0,203.3369,203.7113,203.2601,203.6729,15940.0
2022-07-12 11:30:00,212.28,212.28,211.8,211.86,9103.0,203.7881,203.7881,203.3273,203.3849,9103.0
2022-07-12 11:40:00,211.83,211.83,211.62,211.81,32165.0,203.3561,203.3561,203.1545,203.3369,32165.0
2022-07-12 11:50:00,211.73,211.76,211.6,211.75,3742.0,203.2601,203.2889,203.1353,203.2793,3742.0
2022-07-12 12:00:00,211.9,211.97,211.65,211.65,4871.0,203.4233,203.4905,203.1833,203.1833,4871.0
2022-07-12 12:10:00,211.65,211.98,211.6,211.89,6316.0,203.1833,203.5001,203.1353,203.4137,6316.0
2022-07-12 12:20:00,211.94,212.03,211.85,212.03,2236.0,203.4617,203.5481,203.3753,203.5481,2236.0
2022-07-12 12:30:00,212.06,212.29,212.01,212.29,7809.0,203.5769,203.7977,203.5289,203.7977,7809.0
2022-07-12 12:40:00,212.2,212.25,212.08,212.13,14734.0,203.7113,203.7593,203.5961,203.6441,14734.0
2022-07-12 12:50:00,212.06,212.11,211.86,212.1,3285.0,203.5769,203.6249,203.3849,203.6153,3285.0
2022-07-12 13:00:00,212.16,212.4,211.69,211.74,11490.0,203.6729,203.9033,203.2217,203.2697,11490.0
2022-07-12 13:10:00,211.68,211.73,211.56,211.6,8771.0,203.2121,203.2601,203.0969,203.1353,8771.0
2022-07-12 13:20:00,211.51,211.68,211.44,211.68,6962.0,203.0489,203.2121,202.9817,203.2121,6962.0
2022-07-12 13:30:00,211.71,211.73,211.65,211.7,5064.0,203.2409,203.2601,203.1833,203.2313,5064.0
2022-07-12 13:40:00,211.74,211.79,211.66,211.73,4286.0,203.2697,203.3177,203.1929,203.2601,4286.0
2022-07-12 13:50:00,211.69,211.96,211.69,211.88,3836.0,203.2217,203.4809,203.2217,203.4041,3836.0
2022-07-12 14:00:00,211.91,211.91,211.52,211.58,6247.0,203.4329,203.4329,203.0585,203.1161,6247.0
2022-07-12 14:10:00,211.57,211.73,211.57,211.63,6476.0,203.1065,203.2601,203.1065,203.1641,6476.0
2022-07-12 14:20:00,211.64,211.64,211.47,211.55,11108.0,203.1737,203.1737,203.0105,203.0873,11108.0
2022-07-12 14:30:00,211.53,211.53,211.25,211.33,5323.0,203.0681,203.0681,202.7993,202.8761,5323.0
2022-07-12 14:40:00,211.3,211.35,211.2,211.35,6886.0,202.8473,202.8953,202.7513,202.8953,6886.0
2022-07-12 14:50:00,211.26,211.32,210.8,210.85,4166.0,202.8089,202.8665,202.3673,202.4153,4166.0
2022-07-12 15:00:00,210.76,210.76,209.84,209.85,16801.0,202.3289,202.3289,201.4457,201.4553,16801.0
2022-07-12 15:10:00,209.86,210.09,209.7,210.03,25520.0,201.4649,201.6857,201.3113,201.6281,25520.0
2022-07-12 15:20:00,210.03,210.06,209.51,209.61,8686.0,201.6281,201.6569,201.1289,201.2249,8686.0
2022-07-12 15:30:00,209.48,209.62,208.87,209.11,20127.0,201.1001,201.2345,200.5145,200.7449,20127.0
2022-07-12 15:40:00,209.11,209.6,208.99,209.42,25547.0,200.7449,201.2153,200.6297,201.0425,25547.0
2022-07-12 15:50:00,209.38,209.99,209.34,209.91,72836.0,201.0041,201.5897,200.9657,201.5129,72836.0
2022-07-13 09:30:00,207.09,208.07,206.41,208.07,23385.0,198.8057,199.7465,198.1529,199.7465,23385.0
2022-07-13 09:40:00,207.97,208.32,207.06,208.32,18788.0,199.6505,199.9865,198.7769,199.9865,18788.0
2022-07-13 09:50:00,208.31,208.34,207.74,208.18,11060.0,199.9769,200.0057,199.4297,199.8521,11060.0
2022-07-13 10:00:00,207.72,208.22,207.29,207.34,13019.0,199.4105,199.8905,198.9977,199.0457,13019.0
2022-07-13 10:10:00,207.29,207.74,207.09,207.13,15085.0,198.9977,199.4297,198.8057,198.8441,15085.0
2022-07-13 10:20:00,206.9,207.53,206.73,207.53,188661.0,198.6233,199.2281,198.4601,199.2281,188661.0
2022-07-13 10:30:00,207.58,208.52,207.58,208.27,24936.0,199.2761,200.1785,199.2761,199.9385,24936.0
2022-07-13 10:40:00,208.4,209.31,208.37,209.11,20735.0,200.0633,200.9369,200.0345,200.7449,20735.0
2022-07-13 10:50:00,209.14,209.49,209.07,209.26,22623.0,200.7737,201.1097,200.7065,200.8889,22623.0
2022-07-13 11:00:00,209.31,210.02,209.08,209.62,38859.0,200.9369,201.6185,200.7161,201.2345,38859.0
2022-07-13 11:10:00,209.61,209.87,209.3,209.39,37408.0,201.2249,201.4745,200.9273,201.0137,37408.0
2022-07-13 11:20:00,209.44,209.57,208.81,208.84,42759.0,201.0617,201.1865,200.4569,200.4857,42759.0
2022-07-13 11:30:00,208.87,209.0,208.61,208.69,41343.0,200.5145,200.6393,200.2649,200.3417,41343.0
2022-07-13 11:40:00,208.64,208.78,208.35,208.69,34066.0,200.2937,200.4281,200.0153,200.3417,34066.0
2022-07-13 11:50:00,208.68,209.15,208.68,208.77,37467.0,200.3321,200.7833,200.3321,200.4185,37467.0
2022-07-13 12:00:00,208.77,209.4,208.7,209.3,20888.0,200.4185,201.0233,200.3513,200.9273,20888.0
2022-07-13 12:10:00,209.22,209.23,208.77,208.9,9661.0,200.8505,200.8601,200.4185,200.5433,9661.0
2022-07-13 12:20:00,208.97,209.36,208.78,209.34,9015.0,200.6105,200.9849,200.4281,200.9657,9015.0
2022-07-13 12:30:00,209.37,209.63,209.2,209.63,11087.0,200.9945,201.2441,200.8313,201.2441,11087.0
2022-07-13 12:40:00,209.62,209.62,209.33,209.48,9312.0,201.2345,201.2345,200.9561,201.1001,9312.0
2022-07-13 12:50:00,209.47,209.88,209.42,209.87,12622.0,201.0905,201.4841,201.0425,201.4745,12622.0
2022-07-13 13:00:00,209.88,210.48,209.77,210.02,27274.0,201.4841,202.0601,201.3785,201.6185,27274.0
2022-07-13 13:10:00,210.03,210.32,209.62,209.64,14620.0,201.6281,201.9065,201.2345,201.2537,14620.0
2022-07-13 13:20:00,209.63,209.87,209.59,209.72,1955.0,201.2441,201.4745,201.2057,201.3305,1955.0
2022-07-13 13:30:00,209.79,209.79,209.44,209.44,10142.0,201.3977,201.3977,201.0617,201.0617,10142.0
2022-07-13 13:40:00,209.45,210.02,209.45,210.02,3998.0,201.0713,201.6185,201.0713,201.6185,3998.0
2022-07-13 13:50:00,210.05,210.05,209.71,209.9,3561.0,201.6473,201.6473,201.3209,201.5033,3561.0
2022-07-13 14:00:00,209.48,209.48,208.78,208.87,5354.0,201.1001,201.1001,200.4281,200.5145,5354.0
2022-07-13 14:10:00,208.9,209.35,208.89,209.29,98668.0,200.5433,200.9753,200.5337,200.9177,98668.0
2022-07-13 14:20:00,209.14,209.68,209.08,209.67,7014.0,200.7737,201.2921,200.7161,201.2825,7014.0
2022-07-13 14:30:00,209.71,210.09,209.67,210.09,7943.0,201.3209,201.6857,201.2825,201.6857,7943.0
2022-07-13 14:40:00,210.1,210.15,209.84,209.84,6286.0,201.6953,201.7433,201.4457,201.4457,6286.0
2022-07-13 14:50:00,209.94,210.21,209.55,210.2,7870.0,201.5417,201.8009,201.1673,201.7913,7870.0
2022-07-13 15:00:00,210.23,210.23,209.48,209.59,62229.0,201.8201,201.8201,201.1001,201.2057,62229.0
2022-07-13 15:10:00,209.67,209.99,209.62,209.98,12463.0,201.2825,201.5897,201.2345,201.5801,12463.0
2022-07-13 15:20:00,209.99,210.05,209.57,209.58,8499.0,201.5897,201.6473,201.1865,201.1961,8499.0
2022-07-13 15:30:00,209.59,209.66,209.08,209.47,41077.0,201.2057,201.2729,200.7161,201.0905,41077.0
2022-07-13 15:40:00,209.4,209.43,208.95,209.09,68803.0,201.0233,201.0521,200.5913,200.7257,68803.0
2022-07-13 15:50:00,209.09,209.36,208.84,208.88,98333.0,200.7257,200.9849,200.4857,200.5241,98333.0
2022-07-14 09:30:00,206.05,206.34,205.03,205.04,23431.0,197.8073,198.0857,196.8281,196.8377,23431.0
2022-07-14 09:40:00,205.04,205.51,204.82,205.34,7379.0,196.8377,197.2889,196.6265,197.1257,7379.0
2022-07-14 09:50:00,205.38,205.76,205.24,205.24,3633.0,197.1641,197.5289,197.0297,197.0297,3633.0
2022-07-14 10:00:00,205.05,205.05,204.55,204.55,1674.0,196.8473,196.8473,196.3673,196.3673,1674.0
2022-07-14 10:10:00,204.6,204.79,204.41,204.5,25304.0,196.4153,196.5977,196.2329,196.3193,25304.0
2022-07-14 10:20:00,204.61,204.98,204.61,204.85,2040.0,196.4249,196.7801,196.4249,196.6553,2040.0
2022-07-14 10:30:00,204.92,205.15,204.59,204.78,10153.0,196.7225,196.9433,196.4057,196.5881,10153.0
2022-07-14 10:40:00,204.97,205.11,204.8,205.0,3513.0,196.7705,196.9049,196.6073,196.7993,3513.0
2022-07-14 10:50:00,205.05,205.42,204.95,204.99,35414.0,196.8473,197.2025,196.7513,196.7897,35414.0
2022-07-14 11:00:00,205.13,205.66,205.04,205.63,8896.0,196.9241,197.4329,196.8377,197.4041,8896.0
2022-07-14 11:10:00,205.77,205.9,205.37,205.84,6066.0,197.5385,197.6633,197.1545,197.6057,6066.0
2022-07-14 11:20:00,205.89,206.27,205.89,206.09,9877.0,197.6537,198.0185,197.6537,197.8457,9877.0
2022-07-14 11:30:00,206.15,206.15,205.69,206.1,13989.0,197.9033,197.9033,197.4617,197.8553,13989.0
2022-07-14 11:40:00,206.38,207.08,206.38,206.76,14060.0,198.1241,198.7961,198.1241,198.4889,14060.0
2022-07-14 11:50:00,206.69,207.03,206.65,206.91,42802.0,198.4217,198.7481,198.3833,198.6329,42802.0
2022-07-14 12:00:00,207.03,207.03,206.53,206.61,6188.0,198.7481,198.7481,198.2681,198.3449,6188.0
2022-07-14 12:10:00,206.61,206.8,206.54,206.74,7166.0,198.3449,198.5273,198.2777,198.4697,7166.0
2022-07-14 12:20:00,206.73,206.86,206.07,206.08,9817.0,198.4601,198.5849,197.8265,197.8361,9817.0
2022-07-14 12:30:00,206.18,206.25,206.08,206.12,4061.0,197.9321,197.9993,197.8361,197.8745,4061.0
2022-07-14 12:40:00,206.03,206.11,205.53,205.53,6424.0,197.7881,197.8649,197.3081,197.3081,6424.0
2022-07-14 12:50:00,205.7,205.9,205.7,205.87,2320.0,197.4713,197.6633,197.4713,197.6345,2320.0
2022-07-14 13:00:00,205.98,205.98,205.61,205.91,1633.0,197.7401,197.7401,197.3849,197.6729,1633.0
2022-07-14 13:10:00,205.81,206.39,205.76,206.28,28921.0,197.5769,198.1337,197.5289,198.0281,28921.0
2022-07-14 13:20:00,206.38,206.59,206.31,206.59,3860.0,198.1241,198.3257,198.0569,198.3257,3860.0
2022-07-14 13:30:00,206.51,206.51,206.18,206.4,2595.0,198.2489,198.2489,197.9321,198.1433,2595.0
2022-07-14 13:40:00,206.5,206.82,206.49,206.82,7047.0,198.2393,198.5465,198.2297,198.5465,7047.0
2022-07-14 13:50:00,206.77,206.94,206.47,206.78,25601.0,198.4985,198.6617,198.2105,198.5081,25601.0
2022-07-14 14:00:00,206.84,207.2,206.77,207.1,13713.0,198.5657,198.9113,198.4985,198.8153,13713.0
2022-07-14 14:10:00,207.04,207.61,206.89,207.57,12463.0,198.7577,199.3049,198.6137,199.2665,12463.0
2022-07-14 14:20:00,207.62,208.01,207.62,208.01,26394.0,199.3145,199.6889,199.3145,199.6889,26394.0
2022-07-14 14:30:00,207.91,208.32,207.88,208.32,3806.0,199.5929,199.9865,199.5641,199.9865,3806.0
2022-07-14 14:40:00,208.31,208.34,207.75,207.88,19625.0,199.9769,200.0057,199.4393,199.5641,19625.0
2022-07-14 14:50:00,207.88,208.1,207.66,208.1,2538.0,199.5641,199.7753,199.3529,199.7753,2538.0
2022-07-14 15:00:00,208.13,208.14,207.62,207.68,7126.0,199.8041,199.8137,199.3145,199.3721,7126.0
2022-07-14 15:10:00,207.71,208.02,207.7,207.9,13557.0,199.4009,199.6985,199.3913,199.5833,13557.0
2022-07-14 15:20:00,207.92,208.34,207.92,208.33,17751.0,199.6025,200.0057,199.6025,199.9961,17751.0
2022-07-14 15:30:00,208.36,208.4,207.74,207.83,14265.0,200.0249,200.0633,199.4297,199.5161,14265.0
2022-07-14 15:40:00,207.8,207.97,207.61,207.82,17198.0,199.4873,199.6505,199.3049,199.5065,17198.0
2022-07-14 15:50:00,207.99,208.28,207.88,208.01,32728.0,199.6697,199.9481,199.5641,199.6889,32728.0
2022-07-15 09:30:00,210.6,211.02,210.48,210.48,73637.0,202.1753,202.5785,202.0601,202.0601,73637.0
2022-07-15 09:40:00,210.37,210.44,209.88,209.98,9668.0,201.9545,202.0217,201.4841,201.5801,9668.0
2022-07-15 09:50:00,209.98,209.98,209.41,209.8,18685.0,201.5801,201.5801,201.0329,201.4073,18685.0
2022-07-15 10:00:00,209.96,211.28,209.85,210.37,12847.0,201.5609,202.8281,201.4553,201.9545,12847.0
2022-07-15 10:10:00,210.49,210.85,210.46,210.73,3572.0,202.0697,202.4153,202.0409,202.3001,3572.0
2022-07-15 10:20:00,210.77,211.5,210.19,211.5,25241.0,202.3385,203.0393,201.7817,203.0393,25241.0
2022-07-15 10:30:00,211.48,211.48,211.14,211.14,6222.0,203.0201,203.0201,202.6937,202.6937,6222.0
2022-07-15 10:40:00,211.16,211.23,210.69,210.85,13826.0,202.7129,202.7801,202.2617,202.4153,13826.0
2022-07-15 10:50:00,210.91,211.21,210.82,211.21,12265.0,202.4729,202.7609,202.3865,202.7609,12265.0
2022-07-15 11:00:00,211.07,211.64,211.07,211.64,34787.0,202.6265,203.1737,202.6265,203.1737,34787.0
2022-07-15 11:10:00,211.54,211.68,211.51,211.58,7951.0,203.0777,203.2121,203.0489,203.1161,7951.0
2022-07-15 11:20:00,211.77,211.77,211.65,211.69,6617.0,203.2985,203.2985,203.1833,203.2217,6617.0
2022-07-15 11:30:00,211.48,211.74,211.41,211.74,2272.0,203.0201,203.2697,202.9529,203.2697,2272.0
2022-07-15 11:40:00,211.67,211.85,211.59,211.84,3905.0,203.2025,203.3753,203.1257,203.3657,3905.0
2022-07-15 11:50:00,211.68,211.68,211.43,211.45,7818.0,203.2121,203.2121,202.9721,202.9913,7818.0
2022-07-15 12:00:00,211.33,211.59,211.2,211.25,38150.0,202.8761,203.1257,202.7513,202.7993,38150.0
2022-07-15 12:10:00,211.22,211.33,211.12,211.28,35725.0,202.7705,202.8761,202.6745,202.8281,35725.0
2022-07-15 12:20:00,211.43,211.43,211.3,211.33,4725.0,202.9721,202.9721,202.8473,202.8761,4725.0
2022-07-15 12:30:00,211.33,211.33,211.11,211.2,10103.0,202.8761,202.8761,202.6649,202.7513,10103.0
2022-07-15 12:40:00,211.15,211.44,211.06,211.44,2445.0,202.7033,202.9817,202.6169,202.9817,2445.0
2022-07-15 12:50:00,211.43,211.43,211.22,211.33,6654.0,202.9721,202.9721,202.7705,202.8761,6654.0
2022-07-15 13:00:00,211.39,211.56,211.34,211.56,19914.0,202.9337,203.0969,202.8857,203.0969,19914.0
2022-07-15 13:10:00,211.58,211.58,211.45,211.55,3565.0,203.1161,203.1161,202.9913,203.0873,3565.0
2022-07-15 13:20:00,211.56,211.77,211.48,211.77,1765.0,203.0969,203.2985,203.0201,203.2985,1765.0
2022-07-15 13:30:00,211.78,211.86,211.71,211.8,5483.0,203.3081,203.3849,203.2409,203.3273,5483.0
2022-07-15 13:40:00,211.84,211.84,211.71,211.71,928.0,203.3657,203.3657,203.2409,203.2409,928.0
2022-07-15 13:50:00,211.65,211.71,211.49,211.61,6299.0,203.1833,203.2409,203.0297,203.1449,6299.0
2022-07-15 14:00:00,211.6,211.6,211.34,211.5,7631.0,203.1353,203.1353,202.8857,203.0393,7631.0
2022-07-15 14:10:00,211.5,211.68,211.5,211.68,19094.0,203.0393,203.2121,203.0393,203.2121,19094.0
2022-07-15 14:20:00,211.63,211.63,211.41,211.62,14872.0,203.1641,203.1641,202.9529,203.1545,14872.0
2022-07-15 14:30:00,211.65,211.68,211.55,211.6,12546.0,203.1833,203.2121,203.0873,203.1353,12546.0
2022-07-15 14:40:00,211.6,211.9,211.59,211.9,16798.0,203.1353,203.4233,203.1257,203.4233,16798.0
2022-07-15 14:50:00,211.89,211.9,211.63,211.71,9656.0,203.4137,203.4233,203.1641,203.2409,9656.0
2022-07-15 15:00:00,211.61,211.79,211.54,211.79,9284.0,203.1449,203.3177,203.0777,203.3177,9284.0
2022-07-15 15:10:00,211.76,211.82,211.62,211.62,13563.0,203.2889,203.3465,203.1545,203.1545,13563.0
2022-07-15 15:20:00,211.71,211.77,211.55,211.61,50946.0,203.2409,203.2985,203.0873,203.1449,50946.0
2022-07-15 15:30:00,211.57,211.6,211.3,211.42,18109.0,203.1065,203.1353,202.8473,202.9625,18109.0
2022-07-15 15:40:00,211.39,211.7,211.38,211.48,39424.0,202.9337,203.2313,202.9241,203.0201,39424.0
2022-07-15 15:50:00,211.51,212.17,211.27,212.05,166033.0,203.0489,203.6825,202.8185,203.5673,166033.0
2022-07-18 09:30:00,213.99,214.23,213.85,214.2,41084.0,205.4297,205.6601,205.2953,205.6313,41084.0
2022-07-18 09:40:00,213.82,214.41,213.62,214.31,39725.0,205.2665,205.8329,205.0745,205.7369,39725.0
2022-07-18 09:50:00,214.36,214.36,214.08,214.08,5090.0,205.7849,205.7849,205.5161,205.5161,5090.0
2022-07-18 10:00:00,214.08,214.24,213.74,213.94,2964.0,205.5161,205.6697,205.1897,205.3817,2964.0
2022-07-18 10:10:00,213.78,213.78,213.5,213.75,4991.0,205.2281,205.2281,204.9593,205.1993,4991.0
2022-07-18 10:20:00,213.8,213.8,213.67,213.68,4105.0,205.2473,205.2473,205.1225,205.1321,4105.0
2022-07-18 10:30:00,213.81,213.99,213.72,213.73,8722.0,205.2569,205.4297,205.1705,205.1801,8722.0
2022-07-18 10:40:00,213.88,213.89,213.51,213.51,26355.0,205.3241,205.3337,204.9689,204.9689,26355.0
2022-07-18 10:50:00,213.62,213.84,213.55,213.79,77448.0,205.0745,205.2857,205.0073,205.2377,77448.0
2022-07-18 11:00:00,213.8,213.86,213.62,213.65,9350.0,205.2473,205.3049,205.0745,205.1033,9350.0
2022-07-18 11:10:00,213.64,213.69,213.55,213.65,7464.0,205.0937,205.1417,205.0073,205.1033,7464.0
2022-07-18 11:20:00,213.6,213.76,213.59,213.7,126087.0,205.0553,205.2089,205.0457,205.1513,126087.0
2022-07-18 11:30:00,213.71,213.92,213.58,213.92,20646.0,205.1609,205.3625,205.0361,205.3625,20646.0
2022-07-18 11:40:00,213.92,214.08,213.92,213.95,8647.0,205.3625,205.5161,205.3625,205.3913,8647.0
2022-07-18 11:50:00,213.93,214.14,213.92,214.08,10009.0,205.3721,205.5737,205.3625,205.5161,10009.0
2022-07-18 12:00:00,214.1,214.1,213.86,213.92,9063.0,205.5353,205.5353,205.3049,205.3625,9063.0
2022-07-18 12:10:00,213.92,214.07,213.86,213.89,7001.0,205.3625,205.5065,205.3049,205.3337,7001.0
2022-07-18 12:20:00,213.92,213.98,213.83,213.85,2658.0,205.3625,205.4201,205.2761,205.2953,2658.0
2022-07-18 12:30:00,213.86,213.95,213.8,213.92,5128.0,205.3049,205.3913,205.2473,205.3625,5128.0
2022-07-18 12:40:00,213.96,213.96,213.79,213.79,3767.0,205.4009,205.4009,205.2377,205.2377,3767.0
2022-07-18 12:50:00,213.68,213.68,213.35,213.4,5621.0,205.1321,205.1321,204.8153,204.8633,5621.0
2022-07-18 13:00:00,213.47,213.54,213.44,213.5,8185.0,204.9305,204.9977,204.9017,204.9593,8185.0
2022-07-18 13:10:00,213.48,213.48,213.19,213.19,3529.0,204.9401,204.9401,204.6617,204.6617,3529.0
2022-07-18 13:20:00,213.17,213.42,213.11,213.42,15478.0,204.6425,204.8825,204.5849,204.8825,15478.0
2022-07-18 13:30:00,213.4,213.4,212.7,212.82,38782.0,204.8633,204.8633,204.1913,204.3065,38782.0
2022-07-18 13:40:00,212.82,212.86,212.43,212.48,58134.0,204.3065,204.3449,203.9321,203.9801,58134.0
2022-07-18 13:50:00,212.48,212.63,211.92,211.99,21252.0,203.9801,204.1241,203.4425,203.5097,21252.0
2022-07-18 14:00:00,212.01,212.06,211.86,211.98,16834.0,203.5289,203.5769,203.3849,203.5001,16834.0
2022-07-18 14:10:00,211.91,212.25,211.82,212.22,17792.0,203.4329,203.7593,203.3465,203.7305,17792.0
2022-07-18 14:20:00,212.21,212.27,211.66,211.73,48348.0,203.7209,203.7785,203.1929,203.2601,48348.0
2022-07-18 14:30:00,211.71,212.05,211.63,212.0,27240.0,203.2409,203.5673,203.1641,203.5193,27240.0
2022-07-18 14:40:00,211.94,211.98,211.4,211.6,42944.0,203.4617,203.5001,202.9433,203.1353,42944.0
2022-07-18 14:50:00,211.56,211.56,211.09,211.25,13042.0,203.0969,203.0969,202.6457,202.7993,13042.0
2022-07-18 15:00:00,211.13,211.51,211.04,211.44,11336.0,202.6841,203.0489,202.5977,202.9817,11336.0
2022-07-18 15:10:00,211.48,211.56,211.17,211.53,6836.0,203.0201,203.0969,202.7225,203.0681,6836.0
2022-07-18 15:20:00,211.54,211.61,210.98,211.0,11913.0,203.0777,203.1449,202.5401,202.5593,11913.0
2022-07-18 15:30:00,210.96,210.96,210.24,210.29,31411.0,202.5209,202.5209,201.8297,201.8777,31411.0
2022-07-18 15:40:00,210.29,210.44,209.89,209.89,40680.0,201.8777,202.0217,201.4937,201.4937,40680.0
2022-07-18 15:50:00,209.87,210.7,209.87,210.5,90509.0,201.4745,202.2713,201.4745,202.0793,90509.0
2022-07-19 09:30:00,212.79,213.06,212.58,212.96,23352.0,204.2777,204.5369,204.0761,204.4409,23352.0
2022-07-19 09:40:00,212.96,212.99,212.48,212.64,16567.0,204.4409,204.4697,203.9801,204.1337,16567.0
2022-07-19 09:50:00,212.68,213.26,212.65,213.26,10525.0,204.1721,204.7289,204.1433,204.7289,10525.0
2022-07-19 10:00:00,213.24,213.36,212.9,213.13,5381.0,204.7097,204.8249,204.3833,204.6041,5381.0
2022-07-19 10:10:00,213.08,213.57,213.06,213.24,12474.0,204.5561,205.0265,204.5369,204.7097,12474.0
2022-07-19 10:20:00,213.25,214.0,213.25,213.95,13756.0,204.7193,205.4393,204.7193,205.3913,13756.0
2022-07-19 10:30:00,213.98,214.02,213.75,213.87,21285.0,205.4201,205.4585,205.1993,205.3145,21285.0
2022-07-19 10:40:00,213.88,214.25,213.88,214.25,5682.0,205.3241,205.6793,205.3241,205.6793,5682.0
2022-07-19 10:50:00,214.24,214.43,214.17,214.34,8101.0,205.6697,205.8521,205.6025,205.7657,8101.0
2022-07-19 11:00:00,214.39,214.69,214.38,214.69,8622.0,205.8137,206.1017,205.8041,206.1017,8622.0
2022-07-19 11:10:00,214.64,214.7,214.37,214.38,33355.0,206.0537,206.1113,205.7945,205.8041,33355.0
2022-07-19 11:20:00,214.38,214.62,214.28,214.62,4504.0,205.8041,206.0345,205.7081,206.0345,4504.0
2022-07-19 11:30:00,214.66,214.93,214.65,214.65,16049.0,206.0729,206.3321,206.0633,206.0633,16049.0
2022-07-19 11:40:00,214.63,214.63,214.47,214.51,23795.0,206.0441,206.0441,205.8905,205.9289,23795.0
2022-07-19 11:50:00,214.46,214.86,214.46,214.86,9602.0,205.8809,206.2649,205.8809,206.2649,9602.0
2022-07-19 12:00:00,214.86,214.86,214.38,214.53,28706.0,206.2649,206.2649,205.8041,205.9481,28706.0
2022-07-19 12:10:00,214.51,214.67,214.5,214.52,8780.0,205.9289,206.0825,205.9193,205.9385,8780.0
2022-07-19 12:20:00,214.63,214.91,214.63,214.89,7548.0,206.0441,206.3129,206.0441,206.2937,7548.0
2022-07-19 12:30:00,214.88,215.16,214.88,215.0,31506.0,206.2841,206.5529,206.2841,206.3993,31506.0
2022-07-19 12:40:00,215.07,215.25,215.07,215.25,4623.0,206.4665,206.6393,206.4665,206.6393,4623.0
2022-07-19 12:50:00,215.18,215.27,215.06,215.27,4649.0,206.5721,206.6585,206.4569,206.6585,4649.0
2022-07-19 13:00:00,215.26,215.29,215.12,215.12,7172.0,206.6489,206.6777,206.5145,206.5145,7172.0
2022-07-19 13:10:00,215.1,215.18,215.01,215.01,2441.0,206.4953,206.5721,206.4089,206.4089,2441.0
2022-07-19 13:20:00,214.96,215.11,214.94,215.07,12166.0,206.3609,206.5049,206.3417,206.4665,12166.0
2022-07-19 13:30:00,215.09,215.57,215.09,215.57,49650.0,206.4857,206.9465,206.4857,206.9465,49650.0
2022-07-19 13:40:00,215.54,215.73,215.54,215.69,8663.0,206.9177,207.1001,206.9177,207.0617,8663.0
2022-07-19 13:50:00,215.67,215.91,215.6,215.9,9497.0,207.0425,207.2729,206.9753,207.2633,9497.0
2022-07-19 14:00:00,215.87,216.24,215.87,216.22,10322.0,207.2345,207.5897,207.2345,207.5705,10322.0
2022-07-19 14:10:00,216.25,216.25,215.96,216.18,11670.0,207.5993,207.5993,207.3209,207.5321,11670.0
2022-07-19 14:20:00,216.18,216.18,215.76,215.76,10353.0,207.5321,207.5321,207.1289,207.1289,10353.0
2022-07-19 14:30:00,215.84,215.99,215.84,215.92,9184.0,207.2057,207.3497,207.2057,207.2825,9184.0
2022-07-19 14:40:00,215.85,215.94,215.62,215.71,5164.0,207.2153,207.3017,206.9945,207.0809,5164.0
2022-07-19 14:50:00,215.75,215.96,215.67,215.96,7920.0,207.1193,207.3209,207.0425,207.3209,7920.0
2022-07-19 15:00:00,215.95,216.19,215.78,216.19,20479.0,207.3113,207.5417,207.1481,207.5417,20479.0
2022-07-19 15:10:00,216.18,216.18,215.97,216.18,22185.0,207.5321,207.5321,207.3305,207.5321,22185.0
2022-07-19 15:20:00,216.11,216.19,215.97,216.09,9474.0,207.4649,207.5417,207.3305,207.4457,9474.0
2022-07-19 15:30:00,216.13,216.17,215.86,216.12,43161.0,207.4841,207.5225,207.2249,207.4745,43161.0
2022-07-19 15:40:00,216.14,216.55,216.14,216.29,15832.0,207.4937,207.8873,207.4937,207.6377,15832.0
2022-07-19 15:50:00,216.38,216.51,216.13,216.22,70829.0,207.7241,207.8489,207.4841,207.5705,70829.0
2022-07-20 09:30:00,216.25,216.72,216.21,216.63,10956.0,207.5993,208.0505,207.5609,207.9641,10956.0
2022-07-20 09:40:00,216.58,216.71,216.37,216.42,65895.0,207.9161,208.0409,207.7145,207.7625,65895.0
2022-07-20 09:50:00,216.38,216.59,215.92,215.92,3434.0,207.7241,207.9257,207.2825,207.2825,3434.0
2022-07-20 10:00:00,216.03,216.12,215.75,215.9,5695.0,207.3881,207.4745,207.1193,207.2633,5695.0
2022-07-20 10:10:00,216.3,216.48,216.29,216.35,1209.0,207.6473,207.8201,207.6377,207.6953,1209.0
2022-07-20 10:20:00,216.56,217.14,216.56,217.14,7412.0,207.8969,208.4537,207.8969,208.4537,7412.0
2022-07-20 10:30:00,217.22,217.84,217.19,217.68,10369.0,208.5305,209.1257,208.5017,208.9721,10369.0
2022-07-20 10:40:00,217.65,218.12,217.48,218.1,21576.0,208.9433,209.3945,208.7801,209.3753,21576.0
2022-07-20 10:50:00,218.18,218.6,218.16,218.6,5005.0,209.4521,209.8553,209.4329,209.8553,5005.0
2022-07-20 11:00:00,218.6,218.6,218.18,218.27,11004.0,209.8553,209.8553,209.4521,209.5385,11004.0
2022-07-20 11:10:00,218.33,218.35,218.12,218.21,4163.0,209.5961,209.6153,209.3945,209.4809,4163.0
2022-07-20 11:20:00,218.17,218.19,217.86,218.19,5719.0,209.4425,209.4617,209.1449,209.4617,5719.0
2022-07-20 11:30:00,218.09,218.23,217.94,217.98,15952.0,209.3657,209.5001,209.2217,209.2601,15952.0
2022-07-20 11:40:00,217.98,218.27,217.94,218.2,5098.0,209.2601,209.5385,209.2217,209.4713,5098.0
2022-07-20 11:50:00,218.25,218.54,218.25,218.45,4848.0,209.5193,209.7977,209.5193,209.7113,4848.0
2022-07-20 12:00:00,218.47,218.74,218.47,218.62,4487.0,209.7305,209.9897,209.7305,209.8745,4487.0
2022-07-20 12:10:00,218.7,218.76,218.46,218.62,20378.0,209.9513,210.0089,209.7209,209.8745,20378.0
2022-07-20 12:20:00,218.62,218.62,218.34,218.34,14670.0,209.8745,209.8745,209.6057,209.6057,14670.0
2022-07-20 12:30:00,218.3,218.58,218.3,218.45,42153.0,209.5673,209.8361,209.5673,209.7113,42153.0
2022-07-20 12:40:00,218.48,218.52,217.14,217.31,9968.0,209.7401,209.7785,208.4537,208.6169,9968.0
2022-07-20 12:50:00,217.27,217.96,217.27,217.88,7807.0,208.5785,209.2409,208.5785,209.1641,7807.0
2022-07-20 13:00:00,217.74,217.88,216.89,217.02,28746.0,209.0297,209.1641,208.2137,208.3385,28746.0
2022-07-20 13:10:00,217.05,217.14,216.68,217.14,7985.0,208.3673,208.4537,208.0121,208.4537,7985.0
2022-07-20 13:20:00,217.11,217.39,216.94,217.39,4713.0,208.4249,208.6937,208.2617,208.6937,4713.0
2022-07-20 13:30:00,217.41,217.74,217.33,217.53,13778.0,208.7129,209.0297,208.6361,208.8281,13778.0
2022-07-20 13:40:00,217.55,217.63,217.23,217.23,6223.0,208.8473,208.9241,208.5401,208.5401,6223.0
2022-07-20 13:50:00,217.15,217.22,216.64,216.77,10496.0,208.4633,208.5305,207.9737,208.0985,10496.0
2022-07-20 14:00:00,216.93,217.12,216.81,217.12,9150.0,208.2521,208.4345,208.1369,208.4345,9150.0
2022-07-20 14:10:00,217.03,217.3,217.02,217.29,16371.0,208.3481,208.6073,208.3385,208.5977,16371.0
2022-07-20 14:20:00,217.28,217.86,217.23,217.85,18507.0,208.5881,209.1449,208.5401,209.1353,18507.0
2022-07-20 14:30:00,217.71,217.98,217.65,217.94,6486.0,209.0009,209.2601,208.9433,209.2217,6486.0
2022-07-20 14:40:00,217.94,217.97,217.84,217.97,8427.0,209.2217,209.2505,209.1257,209.2505,8427.0
2022-07-20 14:50:00,218.01,218.01,217.39,217.83,7032.0,209.2889,209.2889,208.6937,209.1161,7032.0
2022-07-20 15:00:00,217.85,218.41,217.85,218.17,12496.0,209.1353,209.6729,209.1353,209.4425,12496.0
2022-07-20 15:10:00,218.2,218.47,218.2,218.47,9144.0,209.4713,209.7305,209.4713,209.7305,9144.0
2022-07-20 15:20:00,218.42,218.5,218.18,218.49,16162.0,209.6825,209.7593,209.4521,209.7497,16162.0
2022-07-20 15:30:00,218.53,218.53,217.99,218.14,10180.0,209.7881,209.7881,209.2697,209.4137,10180.0
2022-07-20 15:40:00,218.11,218.49,218.11,218.35,28867.0,209.3849,209.7497,209.3849,209.6153,28867.0
2022-07-20 15:50:00,218.26,218.44,217.91,217.99,24786.0,209.5289,209.7017,209.1929,209.2697,24786.0
2022-07-21 09:30:00,217.84,217.84,217.03,217.03,19770.0,209.1257,209.1257,208.3481,208.3481,19770.0
2022-07-21 09:40:00,217.47,217.89,217.19,217.71,5676.0,208.7705,209.1737,208.5017,209.0009,5676.0
2022-07-21 09:50:00,217.67,218.29,217.54,218.06,7730.0,208.9625,209.5577,208.8377,209.3369,7730.0
2022-07-21 10:00:00,218.4,218.4,217.22,217.42,36850.0,209.6633,209.6633,208.5305,208.7225,36850.0
2022-07-21 10:10:00,217.5,217.52,216.74,217.49,15046.0,208.7993,208.8185,208.0697,208.7897,15046.0
2022-07-21 10:20:00,217.5,217.5,216.27,216.42,12919.0,208.7993,208.7993,207.6185,207.7625,12919.0
2022-07-21 10:30:00,216.55,217.04,216.32,217.04,9457.0,207.8873,208.3577,207.6665,208.3577,9457.0
2022-07-21 10:40:00,217.07,217.25,216.85,217.09,3275.0,208.3865,208.5593,208.1753,208.4057,3275.0
2022-07-21 10:50:00,217.05,217.67,217.05,217.67,3651.0,208.3673,208.9625,208.3673,208.9625,3651.0
2022-07-21 11:00:00,217.69,217.93,217.69,217.81,1370.0,208.9817,209.2121,208.9817,209.0969,1370.0
2022-07-21 11:10:00,217.88,217.88,217.61,217.84,9691.0,209.1641,209.1641,208.9049,209.1257,9691.0
2022-07-21 11:20:00,217.83,217.9,217.56,217.9,2224.0,209.1161,209.1833,208.8569,209.1833,2224.0
2022-07-21 11:30:00,218.14,218.54,218.14,218.54,7078.0,209.4137,209.7977,209.4137,209.7977,7078.0
2022-07-21 11:40:00,218.34,218.45,218.27,218.43,3323.0,209.6057,209.7113,209.5385,209.6921,3323.0
2022-07-21 11:50:00,218.18,218.4,218.17,218.4,4428.0,209.4521,209.6633,209.4425,209.6633,4428.0
2022-07-21 12:00:00,218.3,219.06,218.3,219.0,4634.0,209.5673,210.2969,209.5673,210.2393,4634.0
2022-07-21 12:10:00,219.12,219.12,218.7,218.88,4375.0,210.3545,210.3545,209.9513,210.1241,4375.0
2022-07-21 12:20:00,218.99,219.41,218.91,219.41,3089.0,210.2297,210.6329,210.1529,210.6329,3089.0
2022-07-21 12:30:00,219.44,219.54,219.38,219.48,11102.0,210.6617,210.7577,210.6041,210.7001,11102.0
2022-07-21 12:40:00,219.46,219.46,219.15,219.15,1774.0,210.6809,210.6809,210.3833,210.3833,1774.0
2022-07-21 12:50:00,219.29,219.37,219.24,219.33,2754.0,210.5177,210.5945,210.4697,210.5561,2754.0
2022-07-21 13:00:00,219.37,219.38,219.17,219.38,5994.0,210.5945,210.6041,210.4025,210.6041,5994.0
2022-07-21 13:10:00,219.36,219.36,219.02,219.2,113418.0,210.5849,210.5849,210.2585,210.4313,113418.0
2022-07-21 13:20:00,219.19,219.31,218.76,218.95,14051.0,210.4217,210.5369,210.0089,210.1913,14051.0
2022-07-21 13:30:00,218.95,218.97,218.45,218.88,11513.0,210.1913,210.2105,209.7113,210.1241,11513.0
2022-07-21 13:40:00,219.0,219.07,218.85,218.86,6534.0,210.2393,210.3065,210.0953,210.1049,6534.0
2022-07-21 13:50:00,218.78,218.87,218.48,218.83,5700.0,210.0281,210.1145,209.7401,210.0761,5700.0
2022-07-21 14:00:00,218.91,219.17,218.75,219.09,17542.0,210.1529,210.4025,209.9993,210.3257,17542.0
2022-07-21 14:10:00,219.09,219.28,219.05,219.28,5161.0,210.3257,210.5081,210.2873,210.5081,5161.0
2022-07-21 14:20:00,219.3,219.36,219.18,219.22,1670.0,210.5273,210.5849,210.4121,210.4505,1670.0
2022-07-21 14:30:00,219.23,219.23,218.93,219.12,9020.0,210.4601,210.4601,210.1721,210.3545,9020.0
2022-07-21 14:40:00,219.12,219.25,218.85,218.98,7599.0,210.3545,210.4793,210.0953,210.2201,7599.0
2022-07-21 14:50:00,218.99,219.19,218.93,219.1,24427.0,210.2297,210.4217,210.1721,210.3353,24427.0
2022-07-21 15:00:00,219.15,219.62,219.11,219.59,27722.0,210.3833,210.8345,210.3449,210.8057,27722.0
2022-07-21 15:10:00,219.66,219.66,219.19,219.33,8760.0,210.8729,210.8729,210.4217,210.5561,8760.0
2022-07-21 15:20:00,219.36,219.54,219.24,219.47,10501.0,210.5849,210.7577,210.4697,210.6905,10501.0
2022-07-21 15:30:00,219.47,219.66,219.36,219.42,21048.0,210.6905,210.8729,210.5849,210.6425,21048.0
2022-07-21 15:40:00,219.46,219.65,219.46,219.59,23368.0,210.6809,210.8633,210.6809,210.8057,23368.0
2022-07-21 15:50:00,219.63,220.19,219.63,220.19,199167.0,210.8441,211.3817,210.8441,211.3817,199167.0
2022-07-22 09:30:00,220.18,220.61,219.81,220.59,9695.0,211.3721,211.7849,211.0169,211.7657,9695.0
2022-07-22 09:40:00,220.65,220.69,220.22,220.67,10218.0,211.8233,211.8617,211.4105,211.8425,10218.0
2022-07-22 09:50:00,220.63,221.13,219.82,219.86,12324.0,211.8041,212.2841,211.0265,211.0649,12324.0
2022-07-22 10:00:00,219.56,219.7,219.19,219.43,18021.0,210.7769,210.9113,210.4217,210.6521,18021.0
2022-07-22 10:10:00,219.45,220.21,219.44,220.16,8355.0,210.6713,211.4009,210.6617,211.3529,8355.0
2022-07-22 10:20:00,220.04,220.06,219.54,219.92,2606.0,211.2377,211.2569,210.7577,211.1225,2606.0
2022-07-22 10:30:00,219.83,220.12,219.72,219.83,40448.0,211.0361,211.3145,210.9305,211.0361,40448.0
2022-07-22 10:40:00,219.75,220.04,219.71,219.93,5158.0,210.9593,211.2377,210.9209,211.1321,5158.0
2022-07-22 10:50:00,219.91,220.31,219.91,220.02,27857.0,211.1129,211.4969,211.1129,211.2185,27857.0
2022-07-22 11:00:00,220.04,220.07,219.4,219.58,37318.0,211.2377,211.2665,210.6233,210.7961,37318.0
2022-07-22 11:10:00,219.57,219.76,219.47,219.48,23779.0,210.7865,210.9689,210.6905,210.7001,23779.0
2022-07-22 11:20:00,219.55,219.55,218.97,219.02,8392.0,210.7673,210.7673,210.2105,210.2585,8392.0
2022-07-22 11:30:00,218.98,218.98,218.19,218.47,23354.0,210.2201,210.2201,209.4617,209.7305,23354.0
2022-07-22 11:40:00,218.45,218.64,218.28,218.55,12135.0,209.7113,209.8937,209.5481,209.8073,12135.0
2022-07-22 11:50:00,218.49,218.75,218.43,218.54,5176.0,209.7497,209.9993,209.6921,209.7977,5176.0
2022-07-22 12:00:00,218.74,218.76,218.37,218.37,4407.0,209.9897,210.0089,209.6345,209.6345,4407.0
2022-07-22 12:10:00,218.22,218.37,218.03,218.28,6545.0,209.4905,209.6345,209.3081,209.5481,6545.0
2022-07-22 12:20:00,218.19,218.31,217.94,218.21,3695.0,209.4617,209.5769,209.2217,209.4809,3695.0
2022-07-22 12:30:00,218.25,218.64,218.25,218.32,2957.0,209.5193,209.8937,209.5193,209.5865,2957.0
2022-07-22 12:40:00,218.31,218.38,218.1,218.29,5988.0,209.5769,209.6441,209.3753,209.5577,5988.0
2022-07-22 12:50:00,218.28,218.32,218.0,218.06,2801.0,209.5481,209.5865,209.2793,209.3369,2801.0
2022-07-22 13:00:00,217.94,217.98,217.74,217.98,3532.0,209.2217,209.2601,209.0297,209.2601,3532.0
2022-07-22 13:10:00,217.78,217.85,217.46,217.46,6257.0,209.0681,209.1353,208.7609,208.7609,6257.0
2022-07-22 13:20:00,217.53,217.53,217.3,217.45,5201.0,208.8281,208.8281,208.6073,208.7513,5201.0
2022-07-22 13:30:00,217.33,217.38,216.97,217.16,17570.0,208.6361,208.6841,208.2905,208.4729,17570.0
2022-07-22 13:40:00,217.22,217.43,217.02,217.36,4427.0,208.5305,208.7321,208.3385,208.6649,4427.0
2022-07-22 13:50:00,217.22,217.37,217.07,217.34,19883.0,208.5305,208.6745,208.3865,208.6457,19883.0
2022-07-22 14:00:00,217.28,217.29,216.82,216.82,9622.0,208.5881,208.5977,208.1465,208.1465,9622.0
2022-07-22 14:10:00,216.79,217.08,216.68,217.06,16567.0,208.1177,208.3961,208.0121,208.3769,16567.0
2022-07-22 14:20:00,217.05,217.05,216.8,216.97,9126.0,208.3673,208.3673,208.1273,208.2905,9126.0
2022-07-22 14:30:00,216.95,217.18,216.68,217.0,6256.0,208.2713,208.4921,208.0121,208.3193,6256.0
2022-07-22 14:40:00,216.94,217.04,216.8,216.96,3000.0,208.2617,208.3577,208.1273,208.2809,3000.0
2022-07-22 14:50:00,217.03,217.34,216.93,217.18,12100.0,208.3481,208.6457,208.2521,208.4921,12100.0
2022-07-22 15:00:00,217.15,217.32,217.07,217.14,4952.0,208.4633,208.6265,208.3865,208.4537,4952.0
2022-07-22 15:10:00,217.1,217.62,217.1,217.53,11095.0,208.4153,208.9145,208.4153,208.8281,11095.0
2022-07-22 15:20:00,217.5,217.8,217.5,217.79,17309.0,208.7993,209.0873,208.7993,209.0777,17309.0
2022-07-22 15:30:00,217.86,217.86,217.4,217.42,6456.0,209.1449,209.1449,208.7033,208.7225,6456.0
2022-07-22 15:40:00,217.45,217.58,217.21,217.4,19307.0,208.7513,208.8761,208.5209,208.7033,19307.0
2022-07-22 15:50:00,217.44,217.99,217.41,217.94,76691.0,208.7417,209.2697,208.7129,209.2217,76691.0
2022-07-25 09:30:00,218.39,218.39,217.2,217.2,13514.0,209.6537,209.6537,208.5113,208.5113,13514.0
2022-07-25 09:40:00,217.56,218.1,217.55,217.88,50977.0,208.8569,209.3753,208.8473,209.1641,50977.0
2022-07-25 09:50:00,217.84,218.34,217.82,218.16,4135.0,209.1257,209.6057,209.1065,209.4329,4135.0
2022-07-25 10:00:00,218.11,218.22,217.86,218.0,6420.0,209.3849,209.4905,209.1449,209.2793,6420.0
2022-07-25 10:10:00,218.02,218.18,217.65,217.68,6358.0,209.2985,209.4521,208.9433,208.9721,6358.0
2022-07-25 10:20:00,217.83,217.85,217.2,217.54,32578.0,209.1161,209.1353,208.5113,208.8377,32578.0
2022-07-25 10:30:00,217.73,217.73,217.35,217.61,2590.0,209.0201,209.0201,208.6553,208.9049,2590.0
2022-07-25 10:40:00,217.5,218.05,217.45,217.91,9666.0,208.7993,209.3273,208.7513,209.1929,9666.0
2022-07-25 10:50:00,217.9,218.1,217.9,217.96,9848.0,209.1833,209.3753,209.1833,209.2409,9848.0
2022-07-25 11:00:00,217.9,218.13,217.82,218.13,71390.0,209.1833,209.4041,209.1065,209.4041,71390.0
2022-07-25 11:10:00,218.12,218.12,217.47,217.65,26035.0,209.3945,209.3945,208.7705,208.9433,26035.0
2022-07-25 11:20:00,217.66,218.22,217.65,218.22,14427.0,208.9529,209.4905,208.9433,209.4905,14427.0
2022-07-25 11:30:00,218.21,218.44,218.17,218.34,5005.0,209.4809,209.7017,209.4425,209.6057,5005.0
2022-07-25 11:40:00,218.28,218.56,218.25,218.49,13104.0,209.5481,209.8169,209.5193,209.7497,13104.0
2022-07-25 11:50:00,218.37,218.4,218.24,218.34,81689.0,209.6345,209.6633,209.5097,209.6057,81689.0
2022-07-25 12:00:00,218.39,218.49,218.23,218.34,8219.0,209.6537,209.7497,209.5001,209.6057,8219.0
2022-07-25 12:10:00,218.15,218.15,217.74,217.83,9113.0,209.4233,209.4233,209.0297,209.1161,9113.0
2022-07-25 12:20:00,217.88,217.94,217.88,217.94,470.0,209.1641,209.2217,209.1641,209.2217,470.0
2022-07-25 12:30:00,218.01,218.27,218.0,218.22,6727.0,209.2889,209.5385,209.2793,209.4905,6727.0
2022-07-25 12:40:00,218.28,218.64,218.28,218.59,3421.0,209.5481,209.8937,209.5481,209.8457,3421.0
2022-07-25 12:50:00,218.58,218.58,218.3,218.3,3529.0,209.8361,209.8361,209.5673,209.5673,3529.0
2022-07-25 13:00:00,218.3,218.5,218.29,218.5,3117.0,209.5673,209.7593,209.5577,209.7593,3117.0
2022-07-25 13:10:00,218.53,218.53,218.31,218.32,2137.0,209.7881,209.7881,209.5769,209.5865,2137.0
2022-07-25 13:20:00,218.38,218.38,218.15,218.15,2826.0,209.6441,209.6441,209.4233,209.4233,2826.0
2022-07-25 13:30:00,218.09,218.16,217.9,217.91,8721.0,209.3657,209.4329,209.1833,209.1929,8721.0
2022-07-25 13:40:00,217.83,217.92,217.8,217.81,5972.0,209.1161,209.2025,209.0873,209.0969,5972.0
2022-07-25 13:50:00,217.81,217.81,217.6,217.61,4423.0,209.0969,209.0969,208.8953,208.9049,4423.0
2022-07-25 14:00:00,217.59,217.69,217.5,217.51,31161.0,208.8857,208.9817,208.7993,208.8089,31161.0
2022-07-25 14:10:00,217.57,217.67,217.43,217.44,38484.0,208.8665,208.9625,208.7321,208.7417,38484.0
2022-07-25 14:20:00,217.41,217.52,217.37,217.44,5883.0,208.7129,208.8185,208.6745,208.7417,5883.0
2022-07-25 14:30:00,217.34,217.65,217.34,217.53,3704.0,208.6457,208.9433,208.6457,208.8281,3704.0
2022-07-25 14:40:00,217.55,217.68,217.22,217.34,6965.0,208.8473,208.9721,208.5305,208.6457,6965.0
2022-07-25 14:50:00,217.35,217.35,217.16,217.16,5133.0,208.6553,208.6553,208.4729,208.4729,5133.0
2022-07-25 15:00:00,217.14,217.28,216.89,217.07,4903.0,208.4537,208.5881,208.2137,208.3865,4903.0
2022-07-25 15:10:00,217.11,217.13,216.93,217.07,11716.0,208.4249,208.4441,208.2521,208.3865,11716.0
2022-07-25 15:20:00,217.17,217.35,217.15,217.15,3687.0,208.4825,208.6553,208.4633,208.4633,3687.0
2022-07-25 15:30:00,217.07,217.37,217.03,217.35,16619.0,208.3865,208.6745,208.3481,208.6553,16619.0
2022-07-25 15:40:00,217.44,217.62,217.35,217.61,6814.0,208.7417,208.9145,208.6553,208.9049,6814.0
2022-07-25 15:50:00,217.63,218.24,217.53,218.14,53404.0,208.9241,209.5097,208.8281,209.4137,53404.0
2022-07-26 09:30:00,217.14,217.14,216.6,216.91,11117.0,208.4537,208.4537,207.9353,208.2329,11117.0
2022-07-26 09:40:00,216.87,216.87,216.51,216.55,4362.0,208.1945,208.1945,207.8489,207.8873,4362.0
2022-07-26 09:50:00,216.53,216.89,216.53,216.66,4045.0,207.8681,208.2137,207.8681,207.9929,4045.0
2022-07-26 10:00:00,216.66,216.94,216.39,216.77,12964.0,207.9929,208.2617,207.7337,208.0985,12964.0
2022-07-26 10:10:00,216.8,216.92,216.42,216.42,16821.0,208.1273,208.2425,207.7625,207.7625,16821.0
2022-07-26 10:20:00,216.32,216.32,216.2,216.28,719.0,207.6665,207.6665,207.5513,207.6281,719.0
2022-07-26 10:30:00,216.15,216.29,216.09,216.25,11908.0,207.5033,207.6377,207.4457,207.5993,11908.0
2022-07-26 10:40:00,216.21,216.45,216.14,216.33,6515.0,207.5609,207.7913,207.4937,207.6761,6515.0
2022-07-26 10:50:00,216.39,216.51,216.22,216.51,12966.0,207.7337,207.8489,207.5705,207.8489,12966.0
2022-07-26 11:00:00,216.56,216.59,216.07,216.17,3010.0,207.8969,207.9257,207.4265,207.5225,3010.0
2022-07-26 11:10:00,216.1,216.3,216.08,216.18,7041.0,207.4553,207.6473,207.4361,207.5321,7041.0
2022-07-26 11:20:00,216.17,216.17,215.69,215.74,5928.0,207.5225,207.5225,207.0617,207.1097,5928.0
2022-07-26 11:30:00,215.64,215.72,215.53,215.53,4249.0,207.0137,207.0905,206.9081,206.9081,4249.0
2022-07-26 11:40:00,215.53,215.74,215.48,215.5,4487.0,206.9081,207.1097,206.8601,206.8793,4487.0
2022-07-26 11:50:00,215.47,215.59,215.23,215.41,6275.0,206.8505,206.9657,206.6201,206.7929,6275.0
2022-07-26 12:00:00,215.24,215.46,215.15,215.35,6219.0,206.6297,206.8409,206.5433,206.7353,6219.0
2022-07-26 12:10:00,215.25,215.53,215.19,215.47,4447.0,206.6393,206.9081,206.5817,206.8505,4447.0
2022-07-26 12:20:00,215.46,215.64,215.28,215.61,34806.0,206.8409,207.0137,206.6681,206.9849,34806.0
2022-07-26 12:30:00,215.65,215.86,215.62,215.62,30997.0,207.0233,207.2249,206.9945,206.9945,30997.0
2022-07-26 12:40:00,215.59,215.66,215.4,215.63,16050.0,206.9657,207.0329,206.7833,207.0041,16050.0
2022-07-26 12:50:00,215.67,215.87,215.65,215.81,4055.0,207.0425,207.2345,207.0233,207.1769,4055.0
2022-07-26 13:00:00,215.77,216.06,215.7,216.06,6353.0,207.1385,207.4169,207.0713,207.4169,6353.0
2022-07-26 13:10:00,216.14,216.18,215.79,215.81,32344.0,207.4937,207.5321,207.1577,207.1769,32344.0
2022-07-26 13:20:00,215.83,216.14,215.82,216.14,2050.0,207.1961,207.4937,207.1865,207.4937,2050.0
2022-07-26 13:30:00,216.12,216.12,215.7,215.71,21650.0,207.4745,207.4745,207.0713,207.0809,21650.0
2022-07-26 13:40:00,215.66,215.79,215.62,215.65,4245.0,207.0329,207.1577,206.9945,207.0233,4245.0
2022-07-26 13:50:00,215.67,215.75,215.62,215.62,4051.0,207.0425,207.1193,206.9945,206.9945,4051.0
2022-07-26 14:00:00,215.6,216.09,215.6,215.72,12759.0,206.9753,207.4457,206.9753,207.0905,12759.0
2022-07-26 14:10:00,215.58,215.69,215.4,215.47,11321.0,206.9561,207.0617,206.7833,206.8505,11321.0
2022-07-26 14:20:00,215.4,215.48,215.19,215.2,16585.0,206.7833,206.8601,206.5817,206.5913,16585.0
2022-07-26 14:30:00,215.19,215.22,215.02,215.02,7432.0,206.5817,206.6105,206.4185,206.4185,7432.0
2022-07-26 14:40:00,215.07,215.19,215.03,215.09,8679.0,206.4665,206.5817,206.4281,206.4857,8679.0
2022-07-26 14:50:00,215.09,215.33,215.05,215.31,12114.0,206.4857,206.7161,206.4473,206.6969,12114.0
2022-07-26 15:00:00,215.32,215.35,214.91,214.97,15951.0,206.7065,206.7353,206.3129,206.3705,15951.0
2022-07-26 15:10:00,214.95,215.4,214.94,215.3,11727.0,206.3513,206.7833,206.3417,206.6873,11727.0
2022-07-26 15:20:00,215.35,215.44,215.17,215.32,42923.0,206.7353,206.8217,206.5625,206.7065,42923.0
2022-07-26 15:30:00,215.33,215.51,215.21,215.5,42856.0,206.7161,206.8889,206.6009,206.8793,42856.0
2022-07-26 15:40:00,215.48,215.54,215.05,215.2,132865.0,206.8601,206.9177,206.4473,206.5913,132865.0
2022-07-26 15:50:00,215.23,215.69,215.09,215.37,662450.0,206.6201,207.0617,206.4857,206.7545,662450.0
2022-07-27 09:30:00,217.49,217.7,217.21,217.63,13798.0,208.7897,208.9913,208.5209,208.9241,13798.0
2022-07-27 09:40:00,217.81,218.07,217.77,217.98,4030.0,209.0969,209.3465,209.0585,209.2601,4030.0
2022-07-27 09:50:00,217.92,217.96,217.79,217.88,6267.0,209.2025,209.2409,209.0777,209.1641,6267.0
2022-07-27 10:00:00,217.76,218.11,217.66,217.66,16252.0,209.0489,209.3849,208.9529,208.9529,16252.0
2022-07-27 10:10:00,217.75,218.11,217.75,218.08,5262.0,209.0393,209.3849,209.0393,209.3561,5262.0
2022-07-27 10:20:00,218.18,218.18,217.92,218.05,22701.0,209.4521,209.4521,209.2025,209.3273,22701.0
2022-07-27 10:30:00,218.08,218.11,217.9,218.04,27217.0,209.3561,209.3849,209.1833,209.3177,27217.0
2022-07-27 10:40:00,218.12,218.12,217.83,217.98,9693.0,209.3945,209.3945,209.1161,209.2601,9693.0
2022-07-27 10:50:00,218.04,218.3,218.01,218.27,45892.0,209.3177,209.5673,209.2889,209.5385,45892.0
2022-07-27 11:00:00,218.34,218.63,218.23,218.23,9164.0,209.6057,209.8841,209.5001,209.5001,9164.0
2022-07-27 11:10:00,218.25,218.42,218.25,218.4,6125.0,209.5193,209.6825,209.5193,209.6633,6125.0
2022-07-27 11:20:00,218.36,218.37,218.16,218.31,30420.0,209.6249,209.6345,209.4329,209.5769,30420.0
2022-07-27 11:30:00,218.35,218.51,218.34,218.4,10256.0,209.6153,209.7689,209.6057,209.6633,10256.0
2022-07-27 11:40:00,218.39,218.52,218.36,218.46,8767.0,209.6537,209.7785,209.6249,209.7209,8767.0
2022-07-27 11:50:00,218.47,218.67,218.47,218.6,13252.0,209.7305,209.9225,209.7305,209.8553,13252.0
2022-07-27 12:00:00,218.57,218.66,218.51,218.62,21858.0,209.8265,209.9129,209.7689,209.8745,21858.0
2022-07-27 12:10:00,218.63,218.66,218.5,218.66,24107.0,209.8841,209.9129,209.7593,209.9129,24107.0
2022-07-27 12:20:00,218.59,218.77,218.56,218.66,48383.0,209.8457,210.0185,209.8169,209.9129,48383.0
2022-07-27 12:30:00,218.65,218.66,218.43,218.43,8472.0,209.9033,209.9129,209.6921,209.6921,8472.0
2022-07-27 12:40:00,218.48,218.51,218.38,218.39,12527.0,209.7401,209.7689,209.6441,209.6537,12527.0
2022-07-27 12:50:00,218.49,218.49,218.2,218.22,5223.0,209.7497,209.7497,209.4713,209.4905,5223.0
2022-07-27 13:00:00,218.2,218.26,218.05,218.12,9484.0,209.4713,209.5289,209.3273,209.3945,9484.0
2022-07-27 13:10:00,218.13,218.27,218.11,218.21,12136.0,209.4041,209.5385,209.3849,209.4809,12136.0
2022-07-27 13:20:00,218.17,218.25,218.09,218.23,5112.0,209.4425,209.5193,209.3657,209.5001,5112.0
2022-07-27 13:30:00,218.22,218.38,218.22,218.28,4667.0,209.4905,209.6441,209.4905,209.5481,4667.0
2022-07-27 13:40:00,218.35,218.38,218.23,218.38,2005.0,209.6153,209.6441,209.5001,209.6441,2005.0
2022-07-27 13:50:00,218.36,218.47,218.21,218.3,17127.0,209.6249,209.7305,209.4809,209.5673,17127.0
2022-07-27 14:00:00,218.33,219.01,217.88,218.22,24617.0,209.5961,210.2489,209.1641,209.4905,24617.0
2022-07-27 14:10:00,218.04,218.54,218.02,218.47,10919.0,209.3177,209.7977,209.2985,209.7305,10919.0
2022-07-27 14:20:00,218.47,218.61,218.19,218.5,10135.0,209.7305,209.8649,209.4617,209.7593,10135.0
2022-07-27 14:30:00,218.45,219.58,218.04,219.55,26056.0,209.7113,210.7961,209.3177,210.7673,26056.0
2022-07-27 14:40:00,219.58,220.41,219.58,220.19,19365.0,210.7961,211.5929,210.7961,211.3817,19365.0
2022-07-27 14:50:00,220.31,220.86,220.03,220.33,22510.0,211.4969,212.0249,211.2281,211.5161,22510.0
2022-07-27 15:00:00,220.39,221.12,220.22,220.97,25026.0,211.5737,212.2745,211.4105,212.1305,25026.0
2022-07-27 15:10:00,220.97,221.19,220.78,220.9,31476.0,212.1305,212.3417,211.9481,212.0633,31476.0
2022-07-27 15:20:00,220.94,221.9,220.85,221.89,54456.0,212.1017,213.0233,212.0153,213.0137,54456.0
2022-07-27 15:30:00,222.02,222.02,221.58,221.58,24060.0,213.1385,213.1385,212.7161,212.7161,24060.0
2022-07-27 15:40:00,221.55,221.84,221.54,221.56,20581.0,212.6873,212.9657,212.6777,212.6969,20581.0
2022-07-27 15:50:00,221.51,221.61,221.03,221.07,40832.0,212.6489,212.7449,212.1881,212.2265,40832.0
2022-07-28 09:30:00,221.24,222.03,221.24,221.95,15548.0,212.3897,213.1481,212.3897,213.0713,15548.0
2022-07-28 09:40:00,221.52,221.68,220.1,220.36,17197.0,212.6585,212.8121,211.2953,211.5449,17197.0
2022-07-28 09:50:00,220.37,220.4,219.58,220.16,13844.0,211.5545,211.5833,210.7961,211.3529,13844.0
2022-07-28 10:00:00,220.08,220.47,219.63,219.77,20944.0,211.2761,211.6505,210.8441,210.9785,20944.0
2022-07-28 10:10:00,219.81,220.09,219.52,219.86,15468.0,211.0169,211.2857,210.7385,211.0649,15468.0
2022-07-28 10:20:00,219.91,219.91,219.36,219.7,13199.0,211.1129,211.1129,210.5849,210.9113,13199.0
2022-07-28 10:30:00,219.77,220.35,219.43,220.17,16946.0,210.9785,211.5353,210.6521,211.3625,16946.0
2022-07-28 10:40:00,220.18,220.94,219.97,220.94,18538.0,211.3721,212.1017,211.1705,212.1017,18538.0
2022-07-28 10:50:00,220.89,221.27,220.81,221.26,15969.0,212.0537,212.4185,211.9769,212.4089,15969.0
2022-07-28 11:00:00,221.32,221.73,221.2,221.57,20120.0,212.4665,212.8601,212.3513,212.7065,20120.0
2022-07-28 11:10:00,221.57,221.87,221.44,221.79,18186.0,212.7065,212.9945,212.5817,212.9177,18186.0
2022-07-28 11:20:00,221.8,222.58,221.68,222.58,49504.0,212.9273,213.6761,212.8121,213.6761,49504.0
2022-07-28 11:30:00,222.62,222.64,222.24,222.46,19721.0,213.7145,213.7337,213.3497,213.5609,19721.0
2022-07-28 11:40:00,222.47,222.96,222.39,222.81,22187.0,213.5705,214.0409,213.4937,213.8969,22187.0
2022-07-28 11:50:00,222.81,222.93,222.54,222.54,16439.0,213.8969,214.0121,213.6377,213.6377,16439.0
2022-07-28 12:00:00,222.6,222.75,222.48,222.51,7970.0,213.6953,213.8393,213.5801,213.6089,7970.0
2022-07-28 12:10:00,222.56,222.76,222.36,222.36,16337.0,213.6569,213.8489,213.4649,213.4649,16337.0
2022-07-28 12:20:00,222.39,222.84,222.32,222.81,10133.0,213.4937,213.9257,213.4265,213.8969,10133.0
2022-07-28 12:30:00,222.82,222.85,222.53,222.7,17626.0,213.9065,213.9353,213.6281,213.7913,17626.0
2022-07-28 12:40:00,222.68,222.83,222.6,222.7,6408.0,213.7721,213.9161,213.6953,213.7913,6408.0
2022-07-28 12:50:00,222.7,222.91,222.58,222.82,8301.0,213.7913,213.9929,213.6761,213.9065,8301.0
2022-07-28 13:00:00,222.72,222.74,222.48,222.73,14525.0,213.8105,213.8297,213.5801,213.8201,14525.0
2022-07-28 13:10:00,222.77,222.99,222.72,222.91,88826.0,213.8585,214.0697,213.8105,213.9929,88826.0
2022-07-28 13:20:00,222.95,223.25,222.91,223.24,15171.0,214.0313,214.3193,213.9929,214.3097,15171.0
2022-07-28 13:30:00,223.23,223.65,223.21,223.52,14794.0,214.3001,214.7033,214.2809,214.5785,14794.0
2022-07-28 13:40:00,223.59,223.84,223.57,223.78,44793.0,214.6457,214.8857,214.6265,214.8281,44793.0
2022-07-28 13:50:00,223.77,223.97,223.66,223.96,15282.0,214.8185,215.0105,214.7129,215.0009,15282.0
2022-07-28 14:00:00,223.84,223.84,223.44,223.53,19063.0,214.8857,214.8857,214.5017,214.5881,19063.0
2022-07-28 14:10:00,223.51,223.74,223.42,223.67,12911.0,214.5689,214.7897,214.4825,214.7225,12911.0
2022-07-28 14:20:00,223.64,223.71,223.54,223.66,10219.0,214.6937,214.7609,214.5977,214.7129,10219.0
2022-07-28 14:30:00,223.69,223.76,223.55,223.75,8331.0,214.7417,214.8089,214.6073,214.7993,8331.0
2022-07-28 14:40:00,223.77,223.83,223.73,223.81,20322.0,214.8185,214.8761,214.7801,214.8569,20322.0
2022-07-28 14:50:00,223.83,223.96,223.69,223.88,14016.0,214.8761,215.0009,214.7417,214.9241,14016.0
2022-07-28 15:00:00,223.94,224.18,223.79,223.96,15139.0,214.9817,215.2121,214.8377,215.0009,15139.0
2022-07-28 15:10:00,223.93,223.96,223.7,223.91,14395.0,214.9721,215.0009,214.7513,214.9529,14395.0
2022-07-28 15:20:00,223.9,224.05,223.89,224.05,7668.0,214.9433,215.0873,214.9337,215.0873,7668.0
2022-07-28 15:30:00,223.9,224.01,223.72,223.76,2981.0,214.9433,215.0489,214.7705,214.8089,2981.0
2022-07-28 15:40:00,223.76,223.9,223.56,223.88,10384.0,214.8089,214.9433,214.6169,214.9241,10384.0
2022-07-28 15:50:00,223.86,224.06,223.69,223.9,40303.0,214.9049,215.0969,214.7417,214.9433,40303.0
2022-07-29 09:30:00,224.45,224.83,224.16,224.51,26536.0,215.4713,215.8361,215.1929,215.5289,26536.0
2022-07-29 09:40:00,224.83,225.35,224.83,225.29,10932.0,215.8361,216.3353,215.8361,216.2777,10932.0
2022-07-29 09:50:00,225.23,225.53,225.23,225.38,8546.0,216.2201,216.5081,216.2201,216.3641,8546.0
2022-07-29 10:00:00,225.22,226.08,225.22,225.86,5284.0,216.2105,217.0361,216.2105,216.8249,5284.0
2022-07-29 10:10:00,225.75,226.02,225.73,225.8,22736.0,216.7193,216.9785,216.7001,216.7673,22736.0
2022-07-29 10:20:00,225.83,226.44,225.75,226.42,5013.0,216.7961,217.3817,216.7193,217.3625,5013.0
2022-07-29 10:30:00,226.15,226.21,225.97,226.12,6458.0,217.1033,217.1609,216.9305,217.0745,6458.0
2022-07-29 10:40:00,226.08,226.46,226.08,226.32,8461.0,217.0361,217.4009,217.0361,217.2665,8461.0
2022-07-29 10:50:00,226.24,226.24,225.73,225.81,4298.0,217.1897,217.1897,216.7001,216.7769,4298.0
2022-07-29 11:00:00,225.65,225.73,225.35,225.46,9474.0,216.6233,216.7001,216.3353,216.4409,9474.0
2022-07-29 11:10:00,225.47,225.6,225.31,225.6,7959.0,216.4505,216.5753,216.2969,216.5753,7959.0
2022-07-29 11:20:00,225.58,225.6,224.9,225.1,7044.0,216.5561,216.5753,215.9033,216.0953,7044.0
2022-07-29 11:30:00,225.0,225.39,224.86,225.39,2935.0,215.9993,216.3737,215.8649,216.3737,2935.0
2022-07-29 11:40:00,225.38,225.73,225.36,225.64,2581.0,216.3641,216.7001,216.3449,216.6137,2581.0
2022-07-29 11:50:00,225.56,225.73,225.56,225.65,1635.0,216.5369,216.7001,216.5369,216.6233,1635.0
2022-07-29 12:00:00,225.69,225.69,225.28,225.28,1006.0,216.6617,216.6617,216.2681,216.2681,1006.0
2022-07-29 12:10:00,225.4,225.75,225.4,225.7,2056.0,216.3833,216.7193,216.3833,216.6713,2056.0
2022-07-29 12:20:00,225.67,225.73,225.63,225.7,12826.0,216.6425,216.7001,216.6041,216.6713,12826.0
2022-07-29 12:30:00,225.68,225.84,225.55,225.83,8096.0,216.6521,216.8057,216.5273,216.7961,8096.0
2022-07-29 12:40:00,225.81,226.06,225.77,226.03,7343.0,216.7769,217.0169,216.7385,216.9881,7343.0
2022-07-29 12:50:00,226.03,226.29,226.03,226.16,8868.0,216.9881,217.2377,216.9881,217.1129,8868.0
2022-07-29 13:00:00,226.15,226.18,225.98,226.07,3039.0,217.1033,217.1321,216.9401,217.0265,3039.0
2022-07-29 13:10:00,226.03,226.18,226.03,226.13,1698.0,216.9881,217.1321,216.9881,217.0841,1698.0
2022-07-29 13:20:00,226.15,226.15,225.95,225.95,2215.0,217.1033,217.1033,216.9113,216.9113,2215.0
2022-07-29 13:30:00,226.02,226.18,226.0,226.18,4639.0,216.9785,217.1321,216.9593,217.1321,4639.0
2022-07-29 13:40:00,226.18,226.37,226.18,226.37,2897.0,217.1321,217.3145,217.1321,217.3145,2897.0
2022-07-29 13:50:00,226.41,226.54,226.36,226.47,14259.0,217.3529,217.4777,217.3049,217.4105,14259.0
2022-07-29 14:00:00,226.4,226.63,226.29,226.63,3641.0,217.3433,217.5641,217.2377,217.5641,3641.0
2022-07-29 14:10:00,226.62,226.77,226.58,226.77,15721.0,217.5545,217.6985,217.5161,217.6985,15721.0
2022-07-29 14:20:00,226.79,226.83,226.65,226.83,10913.0,217.7177,217.7561,217.5833,217.7561,10913.0
2022-07-29 14:30:00,226.84,227.03,226.75,226.94,10575.0,217.7657,217.9481,217.6793,217.8617,10575.0
2022-07-29 14:40:00,226.91,226.93,226.76,226.8,10578.0,217.8329,217.8521,217.6889,217.7273,10578.0
2022-07-29 14:50:00,226.81,226.98,226.81,226.93,7832.0,217.7369,217.9001,217.7369,217.8521,7832.0
2022-07-29 15:00:00,227.0,227.23,226.99,227.04,7335.0,217.9193,218.1401,217.9097,217.9577,7335.0
2022-07-29 15:10:00,227.06,227.17,227.0,227.13,6908.0,217.9769,218.0825,217.9193,218.0441,6908.0
2022-07-29 15:20:00,227.13,227.41,227.09,227.4,11436.0,218.0441,218.3129,218.0057,218.3033,11436.0
2022-07-29 15:30:00,227.4,227.56,227.26,227.44,13950.0,218.3033,218.4569,218.1689,218.3417,13950.0
2022-07-29 15:40:00,227.39,227.55,227.32,227.53,9527.0,218.2937,218.4473,218.2265,218.4281,9527.0
2022-07-29 15:50:00,227.49,227.6,226.96,227.08,259099.0,218.3897,218.4953,217.8809,217.9961,259099.0
2022-08-01 09:30:00,225.51,225.73,225.03,225.59,92309.0,216.4889,216.7001,216.0281,216.5657,92309.0
2022-08-01 09:40:00,225.65,226.16,225.57,226.06,39010.0,216.6233,217.1129,216.5465,217.0169,39010.0
2022-08-01 09:50:00,226.08,226.87,226.08,226.58,13792.0,217.0361,217.7945,217.0361,217.5161,13792.0
2022-08-01 10:00:00,226.52,227.43,226.41,227.11,36065.0,217.4585,218.3321,217.3529,218.0249,36065.0
2022-08-01 10:10:00,227.27,227.46,226.64,226.64,11298.0,218.1785,218.3609,217.5737,217.5737,11298.0
2022-08-01 10:20:00,226.52,226.65,226.0,226.0,65267.0,217.4585,217.5833,216.9593,216.9593,65267.0
2022-08-01 10:30:00,226.18,226.66,226.18,226.63,13752.0,217.1321,217.5929,217.1321,217.5641,13752.0
2022-08-01 10:40:00,226.85,227.58,226.83,227.47,18912.0,217.7753,218.4761,217.7561,218.3705,18912.0
2022-08-01 10:50:00,227.51,227.9,227.51,227.74,23257.0,218.4089,218.7833,218.4089,218.6297,23257.0
2022-08-01 11:00:00,227.77,227.93,227.38,227.42,11165.0,218.6585,218.8121,218.2841,218.3225,11165.0
2022-08-01 11:10:00,227.47,227.71,227.02,227.06,10102.0,218.3705,218.6009,217.9385,217.9769,10102.0
2022-08-01 11:20:00,226.96,227.73,226.91,227.67,14163.0,217.8809,218.6201,217.8329,218.5625,14163.0
2022-08-01 11:30:00,227.51,227.51,227.23,227.31,8461.0,218.4089,218.4089,218.1401,218.2169,8461.0
2022-08-01 11:40:00,227.24,227.81,227.24,227.78,3828.0,218.1497,218.6969,218.1497,218.6681,3828.0
2022-08-01 11:50:00,227.81,227.86,227.47,227.51,33576.0,218.6969,218.7449,218.3705,218.4089,33576.0
2022-08-01 12:00:00,227.51,227.54,227.21,227.23,11512.0,218.4089,218.4377,218.1209,218.1401,11512.0
2022-08-01 12:10:00,227.21,227.28,226.76,226.99,13911.0,218.1209,218.1881,217.6889,217.9097,13911.0
2022-08-01 12:20:00,227.01,227.31,227.01,227.22,13776.0,217.9289,218.2169,217.9289,218.1305,13776.0
2022-08-01 12:30:00,227.24,227.24,227.02,227.13,6323.0,218.1497,218.1497,217.9385,218.0441,6323.0
2022-08-01 12:40:00,227.05,227.38,226.93,227.15,4707.0,217.9673,218.2841,217.8521,218.0633,4707.0
2022-08-01 12:50:00,227.14,227.14,226.88,227.08,6514.0,218.0537,218.0537,217.8041,217.9961,6514.0
2022-08-01 13:00:00,227.07,227.07,226.46,226.85,11007.0,217.9865,217.9865,217.4009,217.7753,11007.0
2022-08-01 13:10:00,226.81,227.01,226.43,226.44,3670.0,217.7369,217.9289,217.3721,217.3817,3670.0
2022-08-01 13:20:00,226.44,226.52,226.15,226.15,6687.0,217.3817,217.4585,217.1033,217.1033,6687.0
2022-08-01 13:30:00,226.1,226.13,225.92,226.09,3657.0,217.0553,217.0841,216.8825,217.0457,3657.0
2022-08-01 13:40:00,226.09,226.1,225.55,225.84,15878.0,217.0457,217.0553,216.5273,216.8057,15878.0
2022-08-01 13:50:00,225.83,226.02,225.62,226.02,9648.0,216.7961,216.9785,216.5945,216.9785,9648.0
2022-08-01 14:00:00,226.03,226.08,225.66,226.08,9237.0,216.9881,217.0361,216.6329,217.0361,9237.0
2022-08-01 14:10:00,225.97,226.45,225.94,226.17,29727.0,216.9305,217.3913,216.9017,217.1225,29727.0
2022-08-01 14:20:00,226.12,226.37,226.06,226.27,35874.0,217.0745,217.3145,217.0169,217.2185,35874.0
2022-08-01 14:30:00,226.27,226.48,226.21,226.48,23258.0,217.2185,217.4201,217.1609,217.4201,23258.0
2022-08-01 14:40:00,226.49,226.53,226.1,226.18,65793.0,217.4297,217.4681,217.0553,217.1321,65793.0
2022-08-01 14:50:00,226.13,227.01,226.07,226.9,23999.0,217.0841,217.9289,217.0265,217.8233,23999.0
2022-08-01 15:00:00,226.88,226.98,226.59,226.93,69116.0,217.8041,217.9001,217.5257,217.8521,69116.0
2022-08-01 15:10:00,226.92,227.1,226.78,226.9,48030.0,217.8425,218.0153,217.7081,217.8233,48030.0
2022-08-01 15:20:00,226.9,226.9,226.4,226.5,47607.0,217.8233,217.8233,217.3433,217.4393,47607.0
2022-08-01 15:30:00,226.49,226.65,226.42,226.59,62283.0,217.4297,217.5833,217.3625,217.5257,62283.0
2022-08-01 15:40:00,226.64,226.85,226.44,226.69,72904.0,217.5737,217.7753,217.3817,217.6217,72904.0
2022-08-01 15:50:00,226.76,226.99,226.37,226.49,173882.0,217.6889,217.9097,217.3145,217.4297,173882.0
2022-08-02 09:30:00,225.49,226.05,225.29,225.58,14609.0,216.4697,217.0073,216.2777,216.5561,14609.0
2022-08-02 09:40:00,225.64,225.88,225.27,225.46,16501.0,216.6137,216.8441,216.2585,216.4409,16501.0
2022-08-02 09:50:00,225.49,225.52,224.98,225.52,3526.0,216.4697,216.4985,215.9801,216.4985,3526.0
2022-08-02 10:00:00,225.29,225.41,224.92,224.92,10545.0,216.2777,216.3929,215.9225,215.9225,10545.0
2022-08-02 10:10:00,224.77,225.29,224.53,225.29,28914.0,215.7785,216.2777,215.5481,216.2777,28914.0
2022-08-02 10:20:00,225.46,225.56,225.12,225.56,15980.0,216.4409,216.5369,216.1145,216.5369,15980.0
2022-08-02 10:30:00,225.73,225.91,225.5,225.83,17344.0,216.7001,216.8729,216.4793,216.7961,17344.0
2022-08-02 10:40:00,225.8,226.32,225.8,226.32,5845.0,216.7673,217.2665,216.7673,217.2665,5845.0
2022-08-02 10:50:00,226.33,226.93,226.27,226.4,13297.0,217.2761,217.8521,217.2185,217.3433,13297.0
2022-08-02 11:00:00,226.43,226.56,226.17,226.24,3164.0,217.3721,217.4969,217.1225,217.1897,3164.0
2022-08-02 11:10:00,226.23,226.24,226.02,226.18,24332.0,217.1801,217.1897,216.9785,217.1321,24332.0
2022-08-02 11:20:00,226.03,226.46,226.0,226.46,1514.0,216.9881,217.4009,216.9593,217.4009,1514.0
2022-08-02 11:30:00,226.48,226.5,226.03,226.5,2000.0,217.4201,217.4393,216.9881,217.4393,2000.0
2022-08-02 11:40:00,226.49,226.77,226.49,226.62,12393.0,217.4297,217.6985,217.4297,217.5545,12393.0
2022-08-02 11:50:00,226.68,226.73,226.57,226.59,9672.0,217.6121,217.6601,217.5065,217.5257,9672.0
2022-08-02 12:00:00,226.61,226.93,226.57,226.83,3837.0,217.5449,217.8521,217.5065,217.7561,3837.0
2022-08-02 12:10:00,226.84,227.34,226.79,227.34,12480.0,217.7657,218.2457,217.7177,218.2457,12480.0
2022-08-02 12:20:00,227.49,227.63,227.41,227.62,8698.0,218.3897,218.5241,218.3129,218.5145,8698.0
2022-08-02 12:30:00,227.66,227.78,227.48,227.78,4981.0,218.5529,218.6681,218.3801,218.6681,4981.0
2022-08-02 12:40:00,227.74,227.87,227.73,227.78,4490.0,218.6297,218.7545,218.6201,218.6681,4490.0
2022-08-02 12:50:00,227.73,227.82,227.73,227.82,1609.0,218.6201,218.7065,218.6201,218.7065,1609.0
2022-08-02 13:00:00,227.62,227.63,227.33,227.52,10815.0,218.5145,218.5241,218.2361,218.4185,10815.0
2022-08-02 13:10:00,227.53,227.56,227.43,227.54,2920.0,218.4281,218.4569,218.3321,218.4377,2920.0
2022-08-02 13:20:00,227.29,227.29,226.61,226.71,3832.0,218.1977,218.1977,217.5449,217.6409,3832.0
2022-08-02 13:30:00,226.59,226.59,225.82,225.9,9721.0,217.5257,217.5257,216.7865,216.8633,9721.0
2022-08-02 13:40:00,225.86,226.12,225.79,225.79,2869.0,216.8249,217.0745,216.7577,216.7577,2869.0
2022-08-02 13:50:00,225.72,226.03,225.68,226.0,5806.0,216.6905,216.9881,216.6521,216.9593,5806.0
2022-08-02 14:00:00,225.87,226.05,225.81,226.02,3714.0,216.8345,217.0073,216.7769,216.9785,3714.0
2022-08-02 14:10:00,226.46,226.49,226.12,226.13,6771.0,217.4009,217.4297,217.0745,217.0841,6771.0
2022-08-02 14:20:00,226.13,226.51,226.13,226.5,6983.0,217.0841,217.4489,217.0841,217.4393,6983.0
2022-08-02 14:30:00,226.46,226.71,226.38,226.4,4499.0,217.4009,217.6409,217.3241,217.3433,4499.0
2022-08-02 14:40:00,226.4,226.55,226.08,226.42,12393.0,217.3433,217.4873,217.0361,217.3625,12393.0
2022-08-02 14:50:00,226.5,226.51,225.89,225.92,3425.0,217.4393,217.4489,216.8537,216.8825,3425.0
2022-08-02 15:00:00,226.08,226.2,226.0,226.0,2957.0,217.0361,217.1513,216.9593,216.9593,2957.0
2022-08-02 15:10:00,225.95,226.01,225.49,225.56,7080.0,216.9113,216.9689,216.4697,216.5369,7080.0
2022-08-02 15:20:00,225.56,225.93,225.54,225.93,5469.0,216.5369,216.8921,216.5177,216.8921,5469.0
2022-08-02 15:30:00,225.85,226.26,225.75,225.94,15414.0,216.8153,217.2089,216.7193,216.9017,15414.0
2022-08-02 15:40:00,225.98,225.99,225.59,225.61,6461.0,216.9401,216.9497,216.5657,216.5849,6461.0
2022-08-02 15:50:00,225.66,225.81,225.16,225.25,27356.0,216.6329,216.7769,216.1529,216.2393,27356.0
2022-08-03 09:30:00,226.6,227.28,226.25,227.18,28553.0,217.5353,218.1881,217.1993,218.0921,28553.0
2022-08-03 09:40:00,227.18,227.18,226.69,227.08,2900.0,218.0921,218.0921,217.6217,217.9961,2900.0
2022-08-03 09:50:00,227.11,227.27,226.95,227.27,3326.0,218.0249,218.1785,217.8713,218.1785,3326.0
2022-08-03 10:00:00,227.17,227.68,226.87,227.5,4534.0,218.0825,218.5721,217.7945,218.3993,4534.0
2022-08-03 10:10:00,227.67,227.71,226.83,226.86,9223.0,218.5625,218.6009,217.7561,217.7849,9223.0
2022-08-03 10:20:00,226.97,227.38,226.91,227.34,4200.0,217.8905,218.2841,217.8329,218.2457,4200.0
2022-08-03 10:30:00,227.32,227.33,226.47,226.76,16458.0,218.2265,218.2361,217.4105,217.6889,16458.0
2022-08-03 10:40:00,226.71,227.32,226.71,227.31,1533.0,217.6409,218.2265,217.6409,218.2169,1533.0
2022-08-03 10:50:00,227.24,227.29,227.17,227.25,3338.0,218.1497,218.1977,218.0825,218.1593,3338.0
2022-08-03 11:00:00,227.41,227.5,227.2,227.5,44298.0,218.3129,218.3993,218.1113,218.3993,44298.0
2022-08-03 11:10:00,227.5,227.84,227.44,227.44,15800.0,218.3993,218.7257,218.3417,218.3417,15800.0
2022-08-03 11:20:00,227.51,227.9,227.5,227.71,11912.0,218.4089,218.7833,218.3993,218.6009,11912.0
2022-08-03 11:30:00,227.75,228.04,227.66,228.0,18807.0,218.6393,218.9177,218.5529,218.8793,18807.0
2022-08-03 11:40:00,228.12,228.27,228.06,228.21,5527.0,218.9945,219.1385,218.9369,219.0809,5527.0
2022-08-03 11:50:00,227.95,228.29,227.92,228.26,1900.0,218.8313,219.1577,218.8025,219.1289,1900.0
2022-08-03 12:00:00,228.21,228.32,228.15,228.15,2075.0,219.0809,219.1865,219.0233,219.0233,2075.0
2022-08-03 12:10:00,228.14,228.14,227.89,228.04,12064.0,219.0137,219.0137,218.7737,218.9177,12064.0
2022-08-03 12:20:00,228.15,228.32,228.15,228.3,5425.0,219.0233,219.1865,219.0233,219.1673,5425.0
2022-08-03 12:30:00,228.25,228.66,228.25,228.56,25402.0,219.1193,219.5129,219.1193,219.4169,25402.0
2022-08-03 12:40:00,228.56,228.9,228.51,228.9,24345.0,219.4169,219.7433,219.3689,219.7433,24345.0
2022-08-03 12:50:00,228.9,228.92,228.78,228.8,18185.0,219.7433,219.7625,219.6281,219.6473,18185.0
2022-08-03 13:00:00,228.93,229.01,228.88,228.92,6302.0,219.7721,219.8489,219.7241,219.7625,6302.0
2022-08-03 13:10:00,228.98,228.98,228.81,228.87,12920.0,219.8201,219.8201,219.6569,219.7145,12920.0
2022-08-03 13:20:00,228.73,228.97,228.65,228.97,3810.0,219.5801,219.8105,219.5033,219.8105,3810.0
2022-08-03 13:30:00,228.99,229.04,228.78,228.82,23221.0,219.8297,219.8777,219.6281,219.6665,23221.0
2022-08-03 13:40:00,228.8,228.91,228.69,228.91,14984.0,219.6473,219.7529,219.5417,219.7529,14984.0
2022-08-03 13:50:00,228.92,229.05,228.83,228.94,8909.0,219.7625,219.8873,219.6761,219.7817,8909.0
2022-08-03 14:00:00,228.91,229.03,228.79,228.98,3024.0,219.7529,219.8681,219.6377,219.8201,3024.0
2022-08-03 14:10:00,229.01,229.21,228.99,229.21,3939.0,219.8489,220.0409,219.8297,220.0409,3939.0
2022-08-03 14:20:00,229.21,229.3,229.14,229.14,3583.0,220.0409,220.1273,219.9737,219.9737,3583.0
2022-08-03 14:30:00,229.15,229.25,229.09,229.13,5794.0,219.9833,220.0793,219.9257,219.9641,5794.0
2022-08-03 14:40:00,229.07,229.11,228.86,229.11,5603.0,219.9065,219.9449,219.7049,219.9449,5603.0
2022-08-03 14:50:00,229.01,229.21,229.01,229.07,6651.0,219.8489,220.0409,219.8489,219.9065,6651.0
2022-08-03 15:00:00,229.06,229.29,228.96,229.14,6250.0,219.8969,220.1177,219.8009,219.9737,6250.0
2022-08-03 15:10:00,229.09,229.11,228.93,229.08,6150.0,219.9257,219.9449,219.7721,219.9161,6150.0
2022-08-03 15:20:00,229.05,229.16,228.97,229.06,7010.0,219.8873,219.9929,219.8105,219.8969,7010.0
2022-08-03 15:30:00,229.08,229.28,229.01,229.18,5479.0,219.9161,220.1081,219.8489,220.0121,5479.0
2022-08-03 15:40:00,229.24,229.52,229.21,229.27,51076.0,220.0697,220.3385,220.0409,220.0985,51076.0
2022-08-03 15:50:00,229.27,229.43,228.74,228.78,34791.0,220.0985,220.2521,219.5897,219.6281,34791.0
2022-08-04 09:30:00,228.83,228.83,228.26,228.26,6436.0,219.6761,219.6761,219.1289,219.1289,6436.0
2022-08-04 09:40:00,228.49,229.14,228.49,229.05,8530.0,219.3497,219.9737,219.3497,219.8873,8530.0
2022-08-04 09:50:00,228.88,228.99,228.77,228.97,2963.0,219.7241,219.8297,219.6185,219.8105,2963.0
2022-08-04 10:00:00,228.82,229.07,228.78,228.9,1800.0,219.6665,219.9065,219.6281,219.7433,1800.0
2022-08-04 10:10:00,228.98,228.99,228.39,228.43,3340.0,219.8201,219.8297,219.2537,219.2921,3340.0
2022-08-04 10:20:00,228.3,228.62,228.3,228.59,2200.0,219.1673,219.4745,219.1673,219.4457,2200.0
2022-08-04 10:30:00,228.27,228.43,227.84,227.84,11938.0,219.1385,219.2921,218.7257,218.7257,11938.0
2022-08-04 10:40:00,227.83,228.39,227.8,228.38,8228.0,218.7161,219.2537,218.6873,219.2441,8228.0
2022-08-04 10:50:00,228.32,228.69,228.27,228.61,2878.0,219.1865,219.5417,219.1385,219.4649,2878.0
2022-08-04 11:00:00,228.57,228.7,228.46,228.49,33328.0,219.4265,219.5513,219.3209,219.3497,33328.0
2022-08-04 11:10:00,228.54,228.58,228.02,228.34,12599.0,219.3977,219.4361,218.8985,219.2057,12599.0
2022-08-04 11:20:00,228.39,228.62,228.15,228.16,5225.0,219.2537,219.4745,219.0233,219.0329,5225.0
2022-08-04 11:30:00,228.25,228.39,227.91,227.92,11458.0,219.1193,219.2537,218.7929,218.8025,11458.0
2022-08-04 11:40:00,227.92,228.54,227.92,228.54,20276.0,218.8025,219.3977,218.8025,219.3977,20276.0
2022-08-04 11:50:00,228.57,228.8,228.54,228.77,8984.0,219.4265,219.6473,219.3977,219.6185,8984.0
2022-08-04 12:00:00,228.72,228.81,228.53,228.72,8558.0,219.5705,219.6569,219.3881,219.5705,8558.0
2022-08-04 12:10:00,228.8,228.94,228.65,228.73,6323.0,219.6473,219.7817,219.5033,219.5801,6323.0
2022-08-04 12:20:00,228.72,228.95,228.68,228.93,27553.0,219.5705,219.7913,219.5321,219.7721,27553.0
2022-08-04 12:30:00,228.91,228.92,228.71,228.73,5751.0,219.7529,219.7625,219.5609,219.5801,5751.0
2022-08-04 12:40:00,228.71,228.81,228.09,228.1,7916.0,219.5609,219.6569,218.9657,218.9753,7916.0
2022-08-04 12:50:00,228.1,228.26,228.1,228.24,3056.0,218.9753,219.1289,218.9753,219.1097,3056.0
2022-08-04 13:00:00,228.19,228.45,228.19,228.45,4003.0,219.0617,219.3113,219.0617,219.3113,4003.0
2022-08-04 13:10:00,228.43,228.69,228.43,228.62,5833.0,219.2921,219.5417,219.2921,219.4745,5833.0
2022-08-04 13:20:00,228.6,228.88,228.51,228.83,6073.0,219.4553,219.7241,219.3689,219.6761,6073.0
2022-08-04 13:30:00,228.78,229.0,228.71,228.91,4984.0,219.6281,219.8393,219.5609,219.7529,4984.0
2022-08-04 13:40:00,228.91,228.98,228.72,228.98,3484.0,219.7529,219.8201,219.5705,219.8201,3484.0
2022-08-04 13:50:00,228.94,228.94,228.66,228.72,2295.0,219.7817,219.7817,219.5129,219.5705,2295.0
2022-08-04 14:00:00,228.75,228.83,228.65,228.68,3502.0,219.5993,219.6761,219.5033,219.5321,3502.0
2022-08-04 14:10:00,228.47,228.64,228.47,228.61,4524.0,219.3305,219.4937,219.3305,219.4649,4524.0
2022-08-04 14:20:00,228.65,228.8,228.54,228.78,1224.0,219.5033,219.6473,219.3977,219.6281,1224.0
2022-08-04 14:30:00,228.77,228.82,228.52,228.65,4195.0,219.6185,219.6665,219.3785,219.5033,4195.0
2022-08-04 14:40:00,228.5,228.75,228.42,228.73,4251.0,219.3593,219.5993,219.2825,219.5801,4251.0
2022-08-04 14:50:00,228.73,228.9,228.71,228.81,5048.0,219.5801,219.7433,219.5609,219.6569,5048.0
2022-08-04 15:00:00,228.74,228.89,228.68,228.88,4090.0,219.5897,219.7337,219.5321,219.7241,4090.0
2022-08-04 15:10:00,228.86,229.16,228.86,229.15,9610.0,219.7049,219.9929,219.7049,219.9833,9610.0
2022-08-04 15:20:00,229.01,229.02,228.8,228.97,7340.0,219.8489,219.8585,219.6473,219.8105,7340.0
2022-08-04 15:30:00,228.87,228.91,228.7,228.74,8159.0,219.7145,219.7529,219.5513,219.5897,8159.0
2022-08-04 15:40:00,228.67,228.72,228.45,228.57,6604.0,219.5225,219.5705,219.3113,219.4265,6604.0
2022-08-04 15:50:00,228.6,228.74,228.43,228.7,21550.0,219.4553,219.5897,219.2921,219.5513,21550.0
2022-08-05 09:30:00,226.22,227.28,226.08,227.01,12632.0,217.1705,218.1881,217.0361,217.9289,12632.0
2022-08-05 09:40:00,227.33,227.46,226.99,227.23,17447.0,218.2361,218.3609,217.9097,218.1401,17447.0
2022-08-05 09:50:00,227.31,227.74,227.29,227.74,11325.0,218.2169,218.6297,218.1977,218.6297,11325.0
2022-08-05 10:00:00,227.69,228.49,227.57,228.49,11063.0,218.5817,219.3497,218.4665,219.3497,11063.0
2022-08-05 10:10:00,228.4,228.88,228.25,228.75,11969.0,219.2633,219.7241,219.1193,219.5993,11969.0
2022-08-05 10:20:00,228.79,228.89,228.37,228.5,42284.0,219.6377,219.7337,219.2345,219.3593,42284.0
2022-08-05 10:30:00,228.58,228.58,228.2,228.43,11843.0,219.4361,219.4361,219.0713,219.2921,11843.0
2022-08-05 10:40:00,228.42,228.56,228.36,228.41,8958.0,219.2825,219.4169,219.2249,219.2729,8958.0
2022-08-05 10:50:00,228.25,228.46,228.11,228.34,8310.0,219.1193,219.3209,218.9849,219.2057,8310.0
2022-08-05 11:00:00,228.36,228.37,227.75,227.99,22923.0,219.2249,219.2345,218.6393,218.8697,22923.0
2022-08-05 11:10:00,228.08,228.08,227.56,227.59,11590.0,218.9561,218.9561,218.4569,218.4857,11590.0
2022-08-05 11:20:00,227.59,227.59,226.66,226.73,10333.0,218.4857,218.4857,217.5929,217.6601,10333.0
2022-08-05 11:30:00,226.65,227.2,226.65,227.04,9616.0,217.5833,218.1113,217.5833,217.9577,9616.0
2022-08-05 11:40:00,227.12,227.13,226.84,226.92,15012.0,218.0345,218.0441,217.7657,217.8425,15012.0
2022-08-05 11:50:00,226.9,227.26,226.9,227.03,4631.0,217.8233,218.1689,217.8233,217.9481,4631.0
2022-08-05 12:00:00,226.99,227.48,226.99,227.26,91795.0,217.9097,218.3801,217.9097,218.1689,91795.0
2022-08-05 12:10:00,227.26,227.72,227.26,227.68,18115.0,218.1689,218.6105,218.1689,218.5721,18115.0
2022-08-05 12:20:00,227.6,227.66,227.36,227.53,6488.0,218.4953,218.5529,218.2649,218.4281,6488.0
2022-08-05 12:30:00,227.58,227.58,227.24,227.41,7607.0,218.4761,218.4761,218.1497,218.3129,7607.0
2022-08-05 12:40:00,227.31,227.87,227.3,227.87,10159.0,218.2169,218.7545,218.2073,218.7545,10159.0
2022-08-05 12:50:00,227.98,228.02,227.94,228.02,1627.0,218.8601,218.8985,218.8217,218.8985,1627.0
2022-08-05 13:00:00,228.05,228.29,227.91,228.22,6991.0,218.9273,219.1577,218.7929,219.0905,6991.0
2022-08-05 13:10:00,228.21,228.51,228.21,228.29,7466.0,219.0809,219.3689,219.0809,219.1577,7466.0
2022-08-05 13:20:00,228.2,228.38,228.12,228.13,4347.0,219.0713,219.2441,218.9945,219.0041,4347.0
2022-08-05 13:30:00,228.18,228.49,228.18,228.44,3837.0,219.0521,219.3497,219.0521,219.3017,3837.0
2022-08-05 13:40:00,228.47,228.52,228.21,228.21,4100.0,219.3305,219.3785,219.0809,219.0809,4100.0
2022-08-05 13:50:00,228.18,228.21,227.91,228.07,5693.0,219.0521,219.0809,218.7929,218.9465,5693.0
2022-08-05 14:00:00,228.0,228.06,227.88,227.88,7322.0,218.8793,218.9369,218.7641,218.7641,7322.0
2022-08-05 14:10:00,227.88,228.06,227.8,228.05,11347.0,218.7641,218.9369,218.6873,218.9273,11347.0
2022-08-05 14:20:00,228.0,228.11,227.6,227.61,37857.0,218.8793,218.9849,218.4953,218.5049,37857.0
2022-08-05 14:30:00,227.51,227.84,227.45,227.79,11352.0,218.4089,218.7257,218.3513,218.6777,11352.0
2022-08-05 14:40:00,227.76,227.84,227.7,227.84,10071.0,218.6489,218.7257,218.5913,218.7257,10071.0
2022-08-05 14:50:00,227.74,227.87,227.52,227.67,6062.0,218.6297,218.7545,218.4185,218.5625,6062.0
2022-08-05 15:00:00,227.78,227.87,227.68,227.83,6339.0,218.6681,218.7545,218.5721,218.7161,6339.0
2022-08-05 15:10:00,227.86,228.07,227.86,227.91,30337.0,218.7449,218.9465,218.7449,218.7929,30337.0
2022-08-05 15:20:00,227.9,228.04,227.79,228.04,15017.0,218.7833,218.9177,218.6777,218.9177,15017.0
2022-08-05 15:30:00,228.0,228.15,227.98,228.02,4957.0,218.8793,219.0233,218.8601,218.8985,4957.0
2022-08-05 15:40:00,228.04,228.5,228.04,228.42,19534.0,218.9177,219.3593,218.9177,219.2825,19534.0
2022-08-05 15:50:00,228.46,228.64,228.36,228.51,22880.0,219.3209,219.4937,219.2249,219.3689,22880.0
2022-08-08 09:30:00,229.34,230.35,229.34,230.24,28975.0,220.1657,221.1353,220.1657,221.0297,28975.0
2022-08-08 09:40:00,230.26,230.83,230.26,230.71,30717.0,221.0489,221.5961,221.0489,221.4809,30717.0
2022-08-08 09:50:00,230.71,231.08,230.6,230.77,25543.0,221.4809,221.8361,221.3753,221.5385,25543.0
2022-08-08 10:00:00,230.87,231.08,230.73,230.83,28529.0,221.6345,221.8361,221.5001,221.5961,28529.0
2022-08-08 10:10:00,230.87,231.0,230.68,230.69,3782.0,221.6345,221.7593,221.4521,221.4617,3782.0
2022-08-08 10:20:00,230.73,230.82,230.48,230.57,56998.0,221.5001,221.5865,221.2601,221.3465,56998.0
2022-08-08 10:30:00,230.61,230.85,230.54,230.82,4718.0,221.3849,221.6153,221.3177,221.5865,4718.0
2022-08-08 10:40:00,230.83,230.92,230.46,230.46,5555.0,221.5961,221.6825,221.2409,221.2409,5555.0
2022-08-08 10:50:00,230.63,230.63,230.5,230.6,3543.0,221.4041,221.4041,221.2793,221.3753,3543.0
2022-08-08 11:00:00,230.7,230.88,230.66,230.7,25255.0,221.4713,221.6441,221.4329,221.4713,25255.0
2022-08-08 11:10:00,230.69,230.73,230.18,230.26,32625.0,221.4617,221.5001,220.9721,221.0489,32625.0
2022-08-08 11:20:00,230.2,230.34,230.04,230.09,12323.0,220.9913,221.1257,220.8377,220.8857,12323.0
2022-08-08 11:30:00,230.09,230.19,229.35,229.36,20444.0,220.8857,220.9817,220.1753,220.1849,20444.0
2022-08-08 11:40:00,229.42,229.49,228.88,229.2,4002.0,220.2425,220.3097,219.7241,220.0313,4002.0
2022-08-08 11:50:00,229.21,229.66,229.21,229.66,6826.0,220.0409,220.4729,220.0409,220.4729,6826.0
2022-08-08 12:00:00,229.57,229.66,229.05,229.05,7123.0,220.3865,220.4729,219.8873,219.8873,7123.0
2022-08-08 12:10:00,229.18,229.18,228.28,228.46,6335.0,220.0121,220.0121,219.1481,219.3209,6335.0
2022-08-08 12:20:00,228.47,228.79,228.4,228.47,9369.0,219.3305,219.6377,219.2633,219.3305,9369.0
2022-08-08 12:30:00,228.44,228.57,228.22,228.55,10199.0,219.3017,219.4265,219.0905,219.4073,10199.0
2022-08-08 12:40:00,228.74,228.79,228.68,228.79,1400.0,219.5897,219.6377,219.5321,219.6377,1400.0
2022-08-08 12:50:00,228.9,228.91,228.71,228.73,1805.0,219.7433,219.7529,219.5609,219.5801,1805.0
2022-08-08 13:00:00,228.73,228.89,228.61,228.89,2361.0,219.5801,219.7337,219.4649,219.7337,2361.0
2022-08-08 13:10:00,228.81,229.22,228.77,229.18,12563.0,219.6569,220.0505,219.6185,220.0121,12563.0
2022-08-08 13:20:00,228.95,228.99,228.68,228.68,5167.0,219.7913,219.8297,219.5321,219.5321,5167.0
2022-08-08 13:30:00,228.74,228.79,228.57,228.58,9992.0,219.5897,219.6377,219.4265,219.4361,9992.0
2022-08-08 13:40:00,228.6,228.9,228.6,228.77,15778.0,219.4553,219.7433,219.4553,219.6185,15778.0
2022-08-08 13:50:00,228.81,229.1,228.79,229.1,7717.0,219.6569,219.9353,219.6377,219.9353,7717.0
2022-08-08 14:00:00,229.08,229.08,228.32,228.75,11148.0,219.9161,219.9161,219.1865,219.5993,11148.0
2022-08-08 14:10:00,228.78,228.78,228.33,228.54,12891.0,219.6281,219.6281,219.1961,219.3977,12891.0
2022-08-08 14:20:00,228.52,228.55,228.35,228.45,6766.0,219.3785,219.4073,219.2153,219.3113,6766.0
2022-08-08 14:30:00,228.47,228.53,228.31,228.31,11563.0,219.3305,219.3881,219.1769,219.1769,11563.0
2022-08-08 14:40:00,228.33,228.37,228.12,228.28,11717.0,219.1961,219.2345,218.9945,219.1481,11717.0
2022-08-08 14:50:00,228.19,228.36,227.91,228.28,9801.0,219.0617,219.2249,218.7929,219.1481,9801.0
2022-08-08 15:00:00,228.32,228.43,228.28,228.35,3520.0,219.1865,219.2921,219.1481,219.2153,3520.0
2022-08-08 15:10:00,228.29,228.41,228.03,228.19,12051.0,219.1577,219.2729,218.9081,219.0617,12051.0
2022-08-08 15:20:00,228.27,228.55,228.21,228.5,3514.0,219.1385,219.4073,219.0809,219.3593,3514.0
2022-08-08 15:30:00,228.43,228.59,228.26,228.51,1945.0,219.2921,219.4457,219.1289,219.3689,1945.0
2022-08-08 15:40:00,228.63,228.71,228.57,228.7,30899.0,219.4841,219.5609,219.4265,219.5513,30899.0
2022-08-08 15:50:00,228.62,228.66,228.43,228.47,22785.0,219.4745,219.5129,219.2921,219.3305,22785.0
2022-08-09 09:30:00,228.12,228.25,227.53,227.77,13033.0,218.9945,219.1193,218.4281,218.6585,13033.0
2022-08-09 09:40:00,227.9,228.11,227.7,227.79,7327.0,218.7833,218.9849,218.5913,218.6777,7327.0
2022-08-09 09:50:00,227.76,227.93,227.15,227.28,3873.0,218.6489,218.8121,218.0633,218.1881,3873.0
2022-08-09 10:00:00,227.23,227.31,227.05,227.09,6007.0,218.1401,218.2169,217.9673,218.0057,6007.0
2022-08-09 10:10:00,227.02,227.51,227.01,227.4,7723.0,217.9385,218.4089,217.9289,218.3033,7723.0
2022-08-09 10:20:00,227.53,227.53,227.14,227.27,7681.0,218.4281,218.4281,218.0537,218.1785,7681.0
2022-08-09 10:30:00,227.5,227.69,227.37,227.58,27370.0,218.3993,218.5817,218.2745,218.4761,27370.0
2022-08-09 10:40:00,227.57,227.63,227.41,227.51,1888.0,218.4665,218.5241,218.3129,218.4089,1888.0
2022-08-09 10:50:00,227.73,227.73,227.24,227.27,1110.0,218.6201,218.6201,218.1497,218.1785,1110.0
2022-08-09 11:00:00,227.03,227.11,226.79,227.11,6257.0,217.9481,218.0249,217.7177,218.0249,6257.0
2022-08-09 11:10:00,227.05,227.84,227.04,227.67,8816.0,217.9673,218.7257,217.9577,218.5625,8816.0
2022-08-09 11:20:00,227.68,227.7,227.61,227.63,6245.0,218.5721,218.5913,218.5049,218.5241,6245.0
2022-08-09 11:30:00,227.62,227.63,227.4,227.44,3295.0,218.5145,218.5241,218.3033,218.3417,3295.0
2022-08-09 11:40:00,227.45,227.53,227.45,227.53,7100.0,218.3513,218.4281,218.3513,218.4281,7100.0
2022-08-09 11:50:00,227.34,227.47,227.21,227.33,6063.0,218.2457,218.3705,218.1209,218.2361,6063.0
2022-08-09 12:00:00,227.3,227.35,227.09,227.26,6334.0,218.2073,218.2553,218.0057,218.1689,6334.0
2022-08-09 12:10:00,227.23,227.24,227.1,227.1,1956.0,218.1401,218.1497,218.0153,218.0153,1956.0
2022-08-09 12:20:00,227.12,227.12,226.89,226.89,2377.0,218.0345,218.0345,217.8137,217.8137,2377.0
2022-08-09 12:30:00,226.87,227.02,226.85,227.01,1679.0,217.7945,217.9385,217.7753,217.9289,1679.0
2022-08-09 12:40:00,226.88,226.96,226.81,226.84,1100.0,217.8041,217.8809,217.7369,217.7657,1100.0
2022-08-09 12:50:00,226.82,226.95,226.82,226.95,540.0,217.7465,217.8713,217.7465,217.8713,540.0
2022-08-09 13:00:00,227.1,227.14,226.89,226.89,2863.0,218.0153,218.0537,217.8137,217.8137,2863.0
2022-08-09 13:10:00,226.96,227.24,226.96,227.16,2655.0,217.8809,218.1497,217.8809,218.0729,2655.0
2022-08-09 13:20:00,227.18,227.23,227.12,227.14,1584.0,218.0921,218.1401,218.0345,218.0537,1584.0
2022-08-09 13:30:00,227.11,227.11,226.88,226.89,3625.0,218.0249,218.0249,217.8041,217.8137,3625.0
2022-08-09 13:40:00,226.93,226.94,226.79,226.94,1143.0,217.8521,217.8617,217.7177,217.8617,1143.0
2022-08-09 13:50:00,226.89,227.25,226.89,227.25,3678.0,217.8137,218.1593,217.8137,218.1593,3678.0
2022-08-09 14:00:00,227.28,227.33,227.22,227.22,4071.0,218.1881,218.2361,218.1305,218.1305,4071.0
2022-08-09 14:10:00,227.27,227.27,226.83,226.86,8793.0,218.1785,218.1785,217.7561,217.7849,8793.0
2022-08-09 14:20:00,226.83,226.83,226.68,226.75,3874.0,217.7561,217.7561,217.6121,217.6793,3874.0
2022-08-09 14:30:00,226.75,226.87,226.69,226.87,8562.0,217.6793,217.7945,217.6217,217.7945,8562.0
2022-08-09 14:40:00,226.86,227.05,226.78,227.05,9292.0,217.7849,217.9673,217.7081,217.9673,9292.0
2022-08-09 14:50:00,227.03,227.28,227.0,227.12,5503.0,217.9481,218.1881,217.9193,218.0345,5503.0
2022-08-09 15:00:00,227.15,227.15,226.97,227.09,6322.0,218.0633,218.0633,217.8905,218.0057,6322.0
2022-08-09 15:10:00,227.02,227.21,226.99,227.16,3575.0,217.9385,218.1209,217.9097,218.0729,3575.0
2022-08-09 15:20:00,227.19,227.47,227.19,227.37,6818.0,218.1017,218.3705,218.1017,218.2745,6818.0
2022-08-09 15:30:00,227.29,227.42,227.23,227.3,7450.0,218.1977,218.3225,218.1401,218.2073,7450.0
2022-08-09 15:40:00,227.28,227.37,226.98,227.16,31482.0,218.1881,218.2745,217.9001,218.0729,31482.0
2022-08-09 15:50:00,227.22,227.39,227.02,227.3,45226.0,218.1305,218.2937,217.9385,218.2073,45226.0
2022-08-10 09:30:00,231.48,231.58,230.84,230.9,19629.0,222.22,222.316,221.6057,221.6633,19629.0
2022-08-10 09:40:00,230.92,231.7,230.75,231.64,7604.0,221.6825,222.4312,221.5193,222.3736,7604.0
2022-08-10 09:50:00,231.66,231.67,231.03,231.34,5879.0,222.3928,222.4024,221.7881,222.0856,5879.0
2022-08-10 10:00:00,231.27,231.55,231.27,231.38,3458.0,222.0184,222.2872,222.0184,222.124,3458.0
2022-08-10 10:10:00,231.41,231.46,230.93,230.93,5225.0,222.1528,222.2008,221.6921,221.6921,5225.0
2022-08-10 10:20:00,230.66,231.12,230.55,231.12,2595.0,221.4329,221.8744,221.3273,221.8744,2595.0
2022-08-10 10:30:00,231.04,231.46,231.02,231.35,2967.0,221.7977,222.2008,221.7785,222.0952,2967.0
2022-08-10 10:40:00,231.36,231.71,231.36,231.55,4042.0,222.1048,222.4408,222.1048,222.2872,4042.0
2022-08-10 10:50:00,231.7,231.77,231.62,231.73,23798.0,222.4312,222.4984,222.3544,222.46,23798.0
2022-08-10 11:00:00,231.74,232.43,231.74,232.18,25247.0,222.4696,223.132,222.4696,222.892,25247.0
2022-08-10 11:10:00,232.19,232.19,231.8,231.87,4931.0,222.9016,222.9016,222.5272,222.5944,4931.0
2022-08-10 11:20:00,231.9,232.11,231.89,232.02,7837.0,222.6232,222.8248,222.6136,222.7384,7837.0
2022-08-10 11:30:00,232.14,232.19,231.91,231.96,7697.0,222.8536,222.9016,222.6328,222.6808,7697.0
2022-08-10 11:40:00,231.99,232.09,231.95,232.09,3351.0,222.7096,222.8056,222.6712,222.8056,3351.0
2022-08-10 11:50:00,232.05,232.21,231.91,232.15,2647.0,222.7672,222.9208,222.6328,222.8632,2647.0
2022-08-10 12:00:00,232.24,232.24,231.96,232.04,2367.0,222.9496,222.9496,222.6808,222.7576,2367.0
2022-08-10 12:10:00,232.02,232.06,231.6,231.63,83065.0,222.7384,222.7768,222.3352,222.364,83065.0
2022-08-10 12:20:00,231.58,231.8,231.51,231.79,31587.0,222.316,222.5272,222.2488,222.5176,31587.0
2022-08-10 12:30:00,231.8,231.91,231.71,231.87,27946.0,222.5272,222.6328,222.4408,222.5944,27946.0
2022-08-10 12:40:00,231.86,231.88,231.75,231.81,2761.0,222.5848,222.604,222.4792,222.5368,2761.0
2022-08-10 12:50:00,231.81,231.87,231.76,231.86,2113.0,222.5368,222.5944,222.4888,222.5848,2113.0
2022-08-10 13:00:00,231.87,231.91,231.73,231.91,4433.0,222.5944,222.6328,222.46,222.6328,4433.0
2022-08-10 13:10:00,231.96,232.13,231.95,232.09,2343.0,222.6808,222.844,222.6712,222.8056,2343.0
2022-08-10 13:20:00,232.07,232.14,231.94,231.94,6676.0,222.7864,222.8536,222.6616,222.6616,6676.0
2022-08-10 13:30:00,231.93,231.99,231.75,231.94,8524.0,222.652,222.7096,222.4792,222.6616,8524.0
2022-08-10 13:40:00,232.01,232.25,231.98,232.22,7604.0,222.7288,222.9592,222.7,222.9304,7604.0
2022-08-10 13:50:00,232.31,232.34,232.14,232.15,6323.0,223.0168,223.0456,222.8536,222.8632,6323.0
2022-08-10 14:00:00,232.15,232.23,232.06,232.06,4181.0,222.8632,222.94,222.7768,222.7768,4181.0
2022-08-10 14:10:00,232.06,232.06,231.95,231.99,1129.0,222.7768,222.7768,222.6712,222.7096,1129.0
2022-08-10 14:20:00,231.94,232.04,231.94,231.95,3386.0,222.6616,222.7576,222.6616,222.6712,3386.0
2022-08-10 14:30:00,231.91,232.01,231.81,231.94,1926.0,222.6328,222.7288,222.5368,222.6616,1926.0
2022-08-10 14:40:00,232.04,232.04,231.76,231.76,7112.0,222.7576,222.7576,222.4888,222.4888,7112.0
2022-08-10 14:50:00,231.72,231.81,231.63,231.63,4015.0,222.4504,222.5368,222.364,222.364,4015.0
2022-08-10 15:00:00,231.58,231.79,231.57,231.64,5270.0,222.316,222.5176,222.3064,222.3736,5270.0
2022-08-10 15:10:00,231.68,231.92,231.67,231.88,18555.0,222.412,222.6424,222.4024,222.604,18555.0
2022-08-10 15:20:00,231.93,232.11,231.87,232.11,8613.0,222.652,222.8248,222.5944,222.8248,8613.0
2022-08-10 15:30:00,232.06,232.35,232.01,232.34,23116.0,222.7768,223.0552,222.7288,223.0456,23116.0
2022-08-10 15:40:00,232.31,232.52,232.26,232.34,11450.0,223.0168,223.2184,222.9688,223.0456,11450.0
2022-08-10 15:50:00,232.37,232.46,232.19,232.35,79457.0,223.0744,223.1608,222.9016,223.0552,79457.0
2022-08-11 09:30:00,233.97,234.25,233.78,233.92,14613.0,224.6104,224.8792,224.428,224.5624,14613.0
2022-08-11 09:40:00,233.99,234.42,233.96,234.33,14712.0,224.6296,225.0424,224.6008,224.956,14712.0
2022-08-11 09:50:00,234.3,234.48,234.25,234.32,3252.0,224.9272,225.1,224.8792,224.9464,3252.0
2022-08-11 10:00:00,234.5,234.79,234.43,234.78,19803.0,225.1192,225.3976,225.052,225.388,19803.0
2022-08-11 10:10:00,234.79,235.32,234.79,235.3,10625.0,225.3976,225.9064,225.3976,225.8872,10625.0
2022-08-11 10:20:00,235.18,235.21,234.78,234.78,19005.0,225.772,225.8008,225.388,225.388,19005.0
2022-08-11 10:30:00,234.87,235.23,234.82,235.03,5345.0,225.4744,225.82,225.4264,225.628,5345.0
2022-08-11 10:40:00,234.81,234.81,234.43,234.5,122237.0,225.4168,225.4168,225.052,225.1192,122237.0
2022-08-11 10:50:00,234.49,234.75,234.47,234.57,352972.0,225.1096,225.3592,225.0904,225.1864,352972.0
2022-08-11 11:00:00,234.54,234.55,233.59,233.59,52659.0,225.1576,225.1672,224.2456,224.2456,52659.0
2022-08-11 11:10:00,233.76,233.9,233.5,233.5,1976.0,224.4088,224.5432,224.1592,224.1592,1976.0
2022-08-11 11:20:00,233.36,233.77,233.36,233.74,3381.0,224.0248,224.4184,224.0248,224.3896,3381.0
2022-08-11 11:30:00,233.67,233.83,233.4,233.44,3142.0,224.3224,224.476,224.0632,224.1016,3142.0
2022-08-11 11:40:00,233.45,233.72,233.28,233.33,4554.0,224.1112,224.3704,223.948,223.996,4554.0
2022-08-11 11:50:00,233.28,233.43,233.11,233.43,2469.0,223.948,224.092,223.7848,224.092,2469.0
2022-08-11 12:00:00,233.3,233.42,233.18,233.2,1440.0,223.9672,224.0824,223.852,223.8712,1440.0
2022-08-11 12:10:00,233.23,233.32,233.07,233.26,6035.0,223.9,223.9864,223.7464,223.9288,6035.0
2022-08-11 12:20:00,233.17,233.46,233.08,233.46,6469.0,223.8424,224.1208,223.756,224.1208,6469.0
2022-08-11 12:30:00,233.56,233.73,233.56,233.63,2908.0,224.2168,224.38,224.2168,224.284,2908.0
2022-08-11 12:40:00,233.61,233.63,233.42,233.5,2668.0,224.2648,224.284,224.0824,224.1592,2668.0
2022-08-11 12:50:00,233.67,233.73,233.62,233.69,1499.0,224.3224,224.38,224.2744,224.3416,1499.0
2022-08-11 13:00:00,233.75,233.75,233.53,233.55,3490.0,224.3992,224.3992,224.188,224.2072,3490.0
2022-08-11 13:10:00,233.62,234.03,233.62,234.03,1449.0,224.2744,224.668,224.2744,224.668,1449.0
2022-08-11 13:20:00,233.88,234.0,233.7,233.75,1431.0,224.524,224.6392,224.3512,224.3992,1431.0
2022-08-11 13:30:00,233.79,233.79,233.57,233.7,2780.0,224.4376,224.4376,224.2264,224.3512,2780.0
2022-08-11 13:40:00,233.7,233.78,233.55,233.57,1173.0,224.3512,224.428,224.2072,224.2264,1173.0
2022-08-11 13:50:00,233.53,233.59,233.37,233.43,2397.0,224.188,224.2456,224.0344,224.092,2397.0
2022-08-11 14:00:00,233.29,233.29,233.05,233.16,2500.0,223.9576,223.9576,223.7272,223.8328,2500.0
2022-08-11 14:10:00,233.07,233.1,232.86,233.1,2568.0,223.7464,223.7752,223.5448,223.7752,2568.0
2022-08-11 14:20:00,233.0,233.13,233.0,233.13,300.0,223.6792,223.804,223.6792,223.804,300.0
2022-08-11 14:30:00,233.04,233.07,232.68,232.71,7642.0,223.7176,223.7464,223.372,223.4008,7642.0
2022-08-11 14:40:00,232.76,232.76,232.54,232.57,3401.0,223.4488,223.4488,223.2376,223.2664,3401.0
2022-08-11 14:50:00,232.54,232.54,232.14,232.41,9653.0,223.2376,223.2376,222.8536,223.1128,9653.0
2022-08-11 15:00:00,232.44,232.45,232.15,232.31,14148.0,223.1416,223.1512,222.8632,223.0168,14148.0
2022-08-11 15:10:00,232.13,232.36,231.96,232.31,20964.0,222.844,223.0648,222.6808,223.0168,20964.0
2022-08-11 15:20:00,232.29,232.38,232.21,232.35,3836.0,222.9976,223.084,222.9208,223.0552,3836.0
2022-08-11 15:30:00,232.29,232.56,232.13,232.15,9117.0,222.9976,223.2568,222.844,222.8632,9117.0
2022-08-11 15:40:00,232.21,232.26,232.0,232.1,5425.0,222.9208,222.9688,222.7192,222.8152,5425.0
2022-08-11 15:50:00,232.08,232.43,232.02,232.37,94302.0,222.796,223.132,222.7384,223.0744,94302.0
2022-08-12 09:30:00,233.6,233.6,233.09,233.46,20164.0,224.2552,224.2552,223.7656,224.1208,20164.0
2022-08-12 09:40:00,233.66,233.92,233.32,233.39,27706.0,224.3128,224.5624,223.9864,224.0536,27706.0
2022-08-12 09:50:00,233.43,233.75,233.43,233.72,6895.0,224.092,224.3992,224.092,224.3704,6895.0
2022-08-12 10:00:00,233.77,233.77,233.07,233.48,6818.0,224.4184,224.4184,223.7464,224.14,6818.0
2022-08-12 10:10:00,233.48,233.81,233.48,233.79,3053.0,224.14,224.4568,224.14,224.4376,3053.0
2022-08-12 10:20:00,233.88,233.93,233.64,233.66,5446.0,224.524,224.572,224.2936,224.3128,5446.0
2022-08-12 10:30:00,233.79,233.92,233.48,233.48,8741.0,224.4376,224.5624,224.14,224.14,8741.0
2022-08-12 10:40:00,233.41,233.52,233.34,233.37,6174.0,224.0728,224.1784,224.0056,224.0344,6174.0
2022-08-12 10:50:00,233.47,233.63,233.46,233.58,4294.0,224.1304,224.284,224.1208,224.236,4294.0
2022-08-12 11:00:00,233.72,234.15,233.68,233.85,12059.0,224.3704,224.7832,224.332,224.4952,12059.0
2022-08-12 11:10:00,233.9,234.36,233.9,234.29,12983.0,224.5432,224.9848,224.5432,224.9176,12983.0
2022-08-12 11:20:00,234.39,234.42,234.3,234.38,7962.0,225.0136,225.0424,224.9272,225.004,7962.0
2022-08-12 11:30:00,234.29,234.46,234.27,234.46,8679.0,224.9176,225.0808,224.8984,225.0808,8679.0
2022-08-12 11:40:00,234.34,234.36,234.24,234.31,10201.0,224.9656,224.9848,224.8696,224.9368,10201.0
2022-08-12 11:50:00,234.31,234.41,234.23,234.27,4451.0,224.9368,225.0328,224.86,224.8984,4451.0
2022-08-12 12:00:00,234.28,234.55,234.26,234.55,2114.0,224.908,225.1672,224.8888,225.1672,2114.0
2022-08-12 12:10:00,234.59,234.63,234.52,234.57,5000.0,225.2056,225.244,225.1384,225.1864,5000.0
2022-08-12 12:20:00,234.6,234.76,234.59,234.68,11821.0,225.2152,225.3688,225.2056,225.292,11821.0
2022-08-12 12:30:00,234.73,234.76,234.69,234.72,2979.0,225.34,225.3688,225.3016,225.3304,2979.0
2022-08-12 12:40:00,234.7,234.78,234.68,234.76,6992.0,225.3112,225.388,225.292,225.3688,6992.0
2022-08-12 12:50:00,234.75,234.78,234.7,234.71,10936.0,225.3592,225.388,225.3112,225.3208,10936.0
2022-08-12 13:00:00,234.7,234.84,234.7,234.84,2634.0,225.3112,225.4456,225.3112,225.4456,2634.0
2022-08-12 13:10:00,234.88,234.9,234.81,234.88,4482.0,225.484,225.5032,225.4168,225.484,4482.0
2022-08-12 13:20:00,234.92,234.94,234.88,234.93,5770.0,225.5224,225.5416,225.484,225.532,5770.0
2022-08-12 13:30:00,234.94,234.99,234.89,234.93,7828.0,225.5416,225.5896,225.4936,225.532,7828.0
2022-08-12 13:40:00,234.97,234.99,234.93,234.98,7714.0,225.5704,225.5896,225.532,225.58,7714.0
2022-08-12 13:50:00,234.99,235.15,234.98,235.04,8423.0,225.5896,225.7432,225.58,225.6376,8423.0
2022-08-12 14:00:00,235.05,235.09,235.01,235.01,5239.0,225.6472,225.6856,225.6088,225.6088,5239.0
2022-08-12 14:10:00,235.03,235.23,235.02,235.12,9536.0,225.628,225.82,225.6184,225.7144,9536.0
2022-08-12 14:20:00,235.13,235.26,235.11,235.26,2580.0,225.724,225.8488,225.7048,225.8488,2580.0
2022-08-12 14:30:00,235.25,235.58,235.25,235.46,11642.0,225.8392,226.156,225.8392,226.0408,11642.0
2022-08-12 14:40:00,235.47,235.56,235.44,235.54,173923.0,226.0504,226.1368,226.0216,226.1176,173923.0
2022-08-12 14:50:00,235.55,235.58,235.45,235.57,33431.0,226.1272,226.156,226.0312,226.1464,33431.0
2022-08-12 15:00:00,235.56,235.76,235.51,235.74,13381.0,226.1368,226.3288,226.0888,226.3096,13381.0
2022-08-12 15:10:00,235.75,235.98,235.74,235.91,5384.0,226.3192,226.54,226.3096,226.4728,5384.0
2022-08-12 15:20:00,235.88,235.92,235.7,235.92,4177.0,226.444,226.4824,226.2712,226.4824,4177.0
2022-08-12 15:30:00,235.88,235.95,235.78,235.84,10437.0,226.444,226.5112,226.348,226.4056,10437.0
2022-08-12 15:40:00,235.86,236.05,235.84,236.02,11536.0,226.4248,226.6072,226.4056,226.5784,11536.0
2022-08-12 15:50:00,236.05,236.36,235.93,236.25,69910.0,226.6072,226.9048,226.492,226.7992,69910.0
2022-08-15 09:30:00,234.78,235.48,234.78,235.44,10195.0,225.388,226.06,225.388,226.0216,10195.0
2022-08-15 09:40:00,235.15,235.56,235.14,235.39,13507.0,225.7432,226.1368,225.7336,225.9736,13507.0
2022-08-15 09:50:00,235.43,236.29,235.41,236.25,8646.0,226.012,226.8376,225.9928,226.7992,8646.0
2022-08-15 10:00:00,236.05,236.05,235.89,235.93,2525.0,226.6072,226.6072,226.4536,226.492,2525.0
2022-08-15 10:10:00,235.7,235.74,235.53,235.63,949.0,226.2712,226.3096,226.108,226.204,949.0
2022-08-15 10:20:00,235.49,235.57,235.38,235.55,16648.0,226.0696,226.1464,225.964,226.1272,16648.0
2022-08-15 10:30:00,235.85,235.93,235.73,235.79,82399.0,226.4152,226.492,226.3,226.3576,82399.0
2022-08-15 10:40:00,235.81,235.97,235.56,235.56,16260.0,226.3768,226.5304,226.1368,226.1368,16260.0
2022-08-15 10:50:00,235.56,235.64,235.46,235.51,11033.0,226.1368,226.2136,226.0408,226.0888,11033.0
2022-08-15 11:00:00,235.45,235.75,235.41,235.49,4900.0,226.0312,226.3192,225.9928,226.0696,4900.0
2022-08-15 11:10:00,235.5,235.6,235.33,235.59,13191.0,226.0792,226.1752,225.916,226.1656,13191.0
2022-08-15 11:20:00,235.56,235.78,235.55,235.78,78450.0,226.1368,226.348,226.1272,226.348,78450.0
2022-08-15 11:30:00,235.83,236.07,235.79,236.07,6103.0,226.396,226.6264,226.3576,226.6264,6103.0
2022-08-15 11:40:00,236.1,236.68,236.06,236.68,28613.0,226.6552,227.212,226.6168,227.212,28613.0
2022-08-15 11:50:00,236.68,236.85,236.64,236.74,18416.0,227.212,227.3752,227.1736,227.2696,18416.0
2022-08-15 12:00:00,236.71,236.75,236.63,236.66,10206.0,227.2408,227.2792,227.164,227.1928,10206.0
2022-08-15 12:10:00,236.67,236.93,236.67,236.78,1916.0,227.2024,227.452,227.2024,227.308,1916.0
2022-08-15 12:20:00,236.81,236.88,236.76,236.88,10182.0,227.3368,227.404,227.2888,227.404,10182.0
2022-08-15 12:30:00,237.02,237.04,236.9,236.91,3024.0,227.5384,227.5576,227.4232,227.4328,3024.0
2022-08-15 12:40:00,236.89,237.0,236.88,236.93,2600.0,227.4136,227.5192,227.404,227.452,2600.0
2022-08-15 12:50:00,237.0,237.18,237.0,237.13,3242.0,227.5192,227.692,227.5192,227.644,3242.0
2022-08-15 13:00:00,237.09,237.29,236.99,237.13,8870.0,227.6056,227.7976,227.5096,227.644,8870.0
2022-08-15 13:10:00,237.18,237.19,236.94,236.94,2674.0,227.692,227.7016,227.4616,227.4616,2674.0
2022-08-15 13:20:00,236.88,237.06,236.88,236.99,2475.0,227.404,227.5768,227.404,227.5096,2475.0
2022-08-15 13:30:00,237.07,237.07,236.8,236.8,5022.0,227.5864,227.5864,227.3272,227.3272,5022.0
2022-08-15 13:40:00,236.84,236.92,236.76,236.9,5600.0,227.3656,227.4424,227.2888,227.4232,5600.0
2022-08-15 13:50:00,236.9,236.95,236.88,236.92,4143.0,227.4232,227.4712,227.404,227.4424,4143.0
2022-08-15 14:00:00,236.98,236.98,236.81,236.81,2737.0,227.5,227.5,227.3368,227.3368,2737.0
2022-08-15 14:10:00,236.79,236.99,236.75,236.99,3968.0,227.3176,227.5096,227.2792,227.5096,3968.0
2022-08-15 14:20:00,237.04,237.04,236.84,236.98,13889.0,227.5576,227.5576,227.3656,227.5,13889.0
2022-08-15 14:30:00,237.03,237.19,237.01,237.19,8019.0,227.548,227.7016,227.5288,227.7016,8019.0
2022-08-15 14:40:00,237.19,237.2,237.08,237.2,3417.0,227.7016,227.7112,227.596,227.7112,3417.0
2022-08-15 14:50:00,237.19,237.27,237.14,237.21,9811.0,227.7016,227.7784,227.6536,227.7208,9811.0
2022-08-15 15:00:00,237.27,237.29,237.13,237.13,7250.0,227.7784,227.7976,227.644,227.644,7250.0
2022-08-15 15:10:00,237.09,237.32,237.09,237.31,10594.0,227.6056,227.8264,227.6056,227.8168,10594.0
2022-08-15 15:20:00,237.33,237.43,237.31,237.35,7702.0,227.836,227.932,227.8168,227.8552,7702.0
2022-08-15 15:30:00,237.37,237.38,237.29,237.35,4514.0,227.8744,227.884,227.7976,227.8552,4514.0
2022-08-15 15:40:00,237.35,237.39,237.23,237.39,6481.0,227.8552,227.8936,227.74,227.8936,6481.0
2022-08-15 15:50:00,237.4,237.47,237.06,237.2,28808.0,227.9032,227.9704,227.5768,227.7112,28808.0
2022-08-16 09:30:00,236.57,237.08,236.5,236.91,14927.0,227.1064,227.596,227.0392,227.4328,14927.0
2022-08-16 09:40:00,236.79,236.98,236.6,236.6,4798.0,227.3176,227.5,227.1352,227.1352,4798.0
2022-08-16 09:50:00,236.51,236.85,236.51,236.84,2206.0,227.0488,227.3752,227.0488,227.3656,2206.0
2022-08-16 10:00:00,236.78,236.78,236.27,236.67,8876.0,227.308,227.308,226.8184,227.2024,8876.0
2022-08-16 10:10:00,236.65,236.8,236.48,236.72,2100.0,227.1832,227.3272,227.02,227.2504,2100.0
2022-08-16 10:20:00,236.73,236.75,236.49,236.5,1397.0,227.26,227.2792,227.0296,227.0392,1397.0
2022-08-16 10:30:00,236.4,236.4,236.04,236.08,2169.0,226.9432,226.9432,226.5976,226.636,2169.0
2022-08-16 10:40:00,236.27,236.53,236.27,236.48,982.0,226.8184,227.068,226.8184,227.02,982.0
2022-08-16 10:50:00,236.6,236.6,236.39,236.4,2239.0,227.1352,227.1352,226.9336,226.9432,2239.0
2022-08-16 11:00:00,236.35,236.54,236.35,236.54,3780.0,226.8952,227.0776,226.8952,227.0776,3780.0
2022-08-16 11:10:00,236.67,237.16,236.66,237.16,20202.0,227.2024,227.6728,227.1928,227.6728,20202.0
2022-08-16 11:20:00,237.1,237.27,237.03,237.27,8021.0,227.6152,227.7784,227.548,227.7784,8021.0
2022-08-16 11:30:00,237.22,237.49,237.22,237.39,2368.0,227.7304,227.9896,227.7304,227.8936,2368.0
2022-08-16 11:40:00,237.41,237.63,237.35,237.58,3285.0,227.9128,228.124,227.8552,228.076,3285.0
2022-08-16 11:50:00,237.57,237.97,237.57,237.86,5582.0,228.0664,228.4504,228.0664,228.3448,5582.0
2022-08-16 12:00:00,237.86,237.91,237.77,237.78,1818.0,228.3448,228.3928,228.2584,228.268,1818.0
2022-08-16 12:10:00,237.77,238.05,237.77,238.05,2375.0,228.2584,228.5272,228.2584,228.5272,2375.0
2022-08-16 12:20:00,237.9,237.9,237.78,237.79,946.0,228.3832,228.3832,228.268,228.2776,946.0
2022-08-16 12:30:00,237.76,237.91,237.76,237.87,2041.0,228.2488,228.3928,228.2488,228.3544,2041.0
2022-08-16 12:40:00,237.81,237.81,237.59,237.59,1644.0,228.2968,228.2968,228.0856,228.0856,1644.0
2022-08-16 12:50:00,237.6,237.68,237.6,237.63,5380.0,228.0952,228.172,228.0952,228.124,5380.0
2022-08-16 13:00:00,237.69,237.83,237.58,237.81,4033.0,228.1816,228.316,228.076,228.2968,4033.0
2022-08-16 13:10:00,237.89,237.94,237.87,237.92,3363.0,228.3736,228.4216,228.3544,228.4024,3363.0
2022-08-16 13:20:00,237.86,237.97,237.85,237.96,1835.0,228.3448,228.4504,228.3352,228.4408,1835.0
2022-08-16 13:30:00,237.93,238.26,237.92,238.25,10067.0,228.412,228.7288,228.4024,228.7192,10067.0
2022-08-16 13:40:00,238.22,238.22,238.19,238.2,1273.0,228.6904,228.6904,228.6616,228.6712,1273.0
2022-08-16 13:50:00,238.25,238.36,238.24,238.36,4559.0,228.7192,228.8248,228.7096,228.8248,4559.0
2022-08-16 14:00:00,238.37,238.65,238.37,238.65,6001.0,228.8344,229.1032,228.8344,229.1032,6001.0
2022-08-16 14:10:00,238.67,238.76,238.65,238.71,3695.0,229.1224,229.2088,229.1032,229.1608,3695.0
2022-08-16 14:20:00,238.71,238.72,238.45,238.53,5751.0,229.1608,229.1704,228.9112,228.988,5751.0
2022-08-16 14:30:00,238.46,238.47,237.58,237.58,3033.0,228.9208,228.9304,228.076,228.076,3033.0
2022-08-16 14:40:00,237.59,237.61,236.81,236.94,8116.0,228.0856,228.1048,227.3368,227.4616,8116.0
2022-08-16 14:50:00,236.96,237.39,236.88,237.37,2490.0,227.4808,227.8936,227.404,227.8744,2490.0
2022-08-16 15:00:00,237.27,237.3,236.92,237.21,7069.0,227.7784,227.8072,227.4424,227.7208,7069.0
2022-08-16 15:10:00,237.17,237.29,237.07,237.27,19193.0,227.6824,227.7976,227.5864,227.7784,19193.0
2022-08-16 15:20:00,237.25,237.58,237.22,237.58,6456.0,227.7592,228.076,227.7304,228.076,6456.0
2022-08-16 15:30:00,237.7,237.77,237.64,237.69,8284.0,228.1912,228.2584,228.1336,228.1816,8284.0
2022-08-16 15:40:00,237.69,238.01,237.55,237.96,3232.0,228.1816,228.4888,228.0472,228.4408,3232.0
2022-08-16 15:50:00,237.98,238.0,237.56,237.65,33375.0,228.46,228.4792,228.0568,228.1432,33375.0
2022-08-17 09:30:00,235.41,236.15,235.41,235.84,29510.0,225.9928,226.7032,225.9928,226.4056,29510.0
2022-08-17 09:40:00,235.84,235.84,235.42,235.5,4159.0,226.4056,226.4056,226.0024,226.0792,4159.0
2022-08-17 09:50:00,235.69,235.83,235.51,235.83,583.0,226.2616,226.396,226.0888,226.396,583.0
2022-08-17 10:00:00,235.95,236.02,235.7,235.87,845.0,226.5112,226.5784,226.2712,226.4344,845.0
2022-08-17 10:10:00,235.56,235.68,235.52,235.6,4611.0,226.1368,226.252,226.0984,226.1752,4611.0
2022-08-17 10:20:00,235.69,235.72,235.69,235.72,536.0,226.2616,226.2904,226.2616,226.2904,536.0
2022-08-17 10:30:00,235.59,235.66,235.27,235.27,1610.0,226.1656,226.2328,225.8584,225.8584,1610.0
2022-08-17 10:40:00,235.39,235.68,235.39,235.58,41646.0,225.9736,226.252,225.9736,226.156,41646.0
2022-08-17 10:50:00,235.51,235.54,235.02,235.05,5326.0,226.0888,226.1176,225.6184,225.6472,5326.0
2022-08-17 11:00:00,235.08,235.29,235.07,235.18,2300.0,225.676,225.8776,225.6664,225.772,2300.0
2022-08-17 11:10:00,235.19,235.28,235.06,235.24,1788.0,225.7816,225.868,225.6568,225.8296,1788.0
2022-08-17 11:20:00,235.25,235.46,235.25,235.26,1400.0,225.8392,226.0408,225.8392,225.8488,1400.0
2022-08-17 11:30:00,235.44,235.57,235.01,235.07,26584.0,226.0216,226.1464,225.6088,225.6664,26584.0
2022-08-17 11:40:00,235.02,235.02,234.54,234.57,17477.0,225.6184,225.6184,225.1576,225.1864,17477.0
2022-08-17 11:50:00,234.67,234.78,234.56,234.72,4405.0,225.2824,225.388,225.1768,225.3304,4405.0
2022-08-17 12:00:00,234.74,235.12,234.74,234.95,3034.0,225.3496,225.7144,225.3496,225.5512,3034.0
2022-08-17 12:10:00,234.94,235.04,234.89,235.04,1935.0,225.5416,225.6376,225.4936,225.6376,1935.0
2022-08-17 12:20:00,235.07,235.41,235.07,235.41,3767.0,225.6664,225.9928,225.6664,225.9928,3767.0
2022-08-17 12:30:00,235.41,235.74,235.31,235.74,12997.0,225.9928,226.3096,225.8968,226.3096,12997.0
2022-08-17 12:40:00,235.64,235.73,235.64,235.67,5873.0,226.2136,226.3,226.2136,226.2424,5873.0
2022-08-17 12:50:00,235.6,235.63,235.5,235.62,3770.0,226.1752,226.204,226.0792,226.1944,3770.0
2022-08-17 13:00:00,235.52,235.62,235.34,235.5,7798.0,226.0984,226.1944,225.9256,226.0792,7798.0
2022-08-17 13:10:00,235.57,235.74,235.45,235.45,3919.0,226.1464,226.3096,226.0312,226.0312,3919.0
2022-08-17 13:20:00,235.49,235.82,235.49,235.82,5572.0,226.0696,226.3864,226.0696,226.3864,5572.0
2022-08-17 13:30:00,235.83,235.91,235.61,235.75,19496.0,226.396,226.4728,226.1848,226.3192,19496.0
2022-08-17 13:40:00,235.72,235.88,235.69,235.77,27028.0,226.2904,226.444,226.2616,226.3384,27028.0
2022-08-17 13:50:00,235.79,235.87,235.66,235.71,5362.0,226.3576,226.4344,226.2328,226.2808,5362.0
2022-08-17 14:00:00,235.73,236.63,235.62,236.63,13964.0,226.3,227.164,226.1944,227.164,13964.0
2022-08-17 14:10:00,236.37,237.05,236.29,236.71,8662.0,226.9144,227.5672,226.8376,227.2408,8662.0
2022-08-17 14:20:00,236.6,236.79,236.26,236.79,4300.0,227.1352,227.3176,226.8088,227.3176,4300.0
2022-08-17 14:30:00,236.84,237.25,236.65,237.25,6363.0,227.3656,227.7592,227.1832,227.7592,6363.0
2022-08-17 14:40:00,237.06,237.07,236.49,236.68,8822.0,227.5768,227.5864,227.0296,227.212,8822.0
2022-08-17 14:50:00,236.61,236.74,236.33,236.33,27379.0,227.1448,227.2696,226.876,226.876,27379.0
2022-08-17 15:00:00,236.31,236.73,236.31,236.43,2258.0,226.8568,227.26,226.8568,226.972,2258.0
2022-08-17 15:10:00,236.11,236.11,235.52,235.77,3228.0,226.6648,226.6648,226.0984,226.3384,3228.0
2022-08-17 15:20:00,235.61,236.07,235.54,235.97,13021.0,226.1848,226.6264,226.1176,226.5304,13021.0
2022-08-17 15:30:00,235.79,236.01,235.74,235.86,7389.0,226.3576,226.5688,226.3096,226.4248,7389.0
2022-08-17 15:40:00,235.89,236.04,235.63,235.65,54811.0,226.4536,226.5976,226.204,226.2232,54811.0
2022-08-17 15:50:00,235.6,235.8,235.41,235.66,38620.0,226.1752,226.3672,225.9928,226.2328,38620.0
2022-08-18 09:30:00,235.84,235.84,235.28,235.82,13357.0,226.4056,226.4056,225.868,226.3864,13357.0
2022-08-18 09:40:00,235.53,235.74,235.31,235.31,2100.0,226.108,226.3096,225.8968,225.8968,2100.0
2022-08-18 09:50:00,235.31,235.48,235.27,235.27,6909.0,225.8968,226.06,225.8584,225.8584,6909.0
2022-08-18 10:00:00,235.24,235.32,235.07,235.17,17529.0,225.8296,225.9064,225.6664,225.7624,17529.0
2022-08-18 10:10:00,235.23,235.45,235.23,235.43,10790.0,225.82,226.0312,225.82,226.012,10790.0
2022-08-18 10:20:00,235.52,235.62,235.38,235.38,3444.0,226.0984,226.1944,225.964,225.964,3444.0
2022-08-18 10:30:00,235.33,235.57,235.23,235.57,6157.0,225.916,226.1464,225.82,226.1464,6157.0
2022-08-18 10:40:00,235.75,236.05,235.75,236.04,13988.0,226.3192,226.6072,226.3192,226.5976,13988.0
2022-08-18 10:50:00,236.04,236.04,235.63,235.7,3745.0,226.5976,226.5976,226.204,226.2712,3745.0
2022-08-18 11:00:00,235.74,235.88,235.42,235.59,1600.0,226.3096,226.444,226.0024,226.1656,1600.0
2022-08-18 11:10:00,235.62,236.01,235.62,235.98,5463.0,226.1944,226.5688,226.1944,226.54,5463.0
2022-08-18 11:20:00,235.93,236.21,235.83,236.07,3386.0,226.492,226.7608,226.396,226.6264,3386.0
2022-08-18 11:30:00,236.16,236.33,236.11,236.33,11056.0,226.7128,226.876,226.6648,226.876,11056.0
2022-08-18 11:40:00,236.36,236.45,236.36,236.39,1600.0,226.9048,226.9912,226.9048,226.9336,1600.0
2022-08-18 11:50:00,236.43,236.5,236.24,236.29,8417.0,226.972,227.0392,226.7896,226.8376,8417.0
2022-08-18 12:00:00,236.26,236.37,236.21,236.21,5500.0,226.8088,226.9144,226.7608,226.7608,5500.0
2022-08-18 12:10:00,236.28,236.28,236.13,236.15,1034.0,226.828,226.828,226.684,226.7032,1034.0
2022-08-18 12:20:00,235.81,235.81,235.55,235.61,6587.0,226.3768,226.3768,226.1272,226.1848,6587.0
2022-08-18 12:30:00,235.55,235.69,235.55,235.67,750.0,226.1272,226.2616,226.1272,226.2424,750.0
2022-08-18 12:40:00,235.6,235.6,235.43,235.55,829.0,226.1752,226.1752,226.012,226.1272,829.0
2022-08-18 12:50:00,235.52,235.54,235.48,235.49,919.0,226.0984,226.1176,226.06,226.0696,919.0
2022-08-18 13:00:00,235.53,235.66,235.49,235.65,4310.0,226.108,226.2328,226.0696,226.2232,4310.0
2022-08-18 13:10:00,235.79,235.9,235.61,235.68,6843.0,226.3576,226.4632,226.1848,226.252,6843.0
2022-08-18 13:20:00,235.82,235.93,235.73,235.74,30699.0,226.3864,226.492,226.3,226.3096,30699.0
2022-08-18 13:30:00,235.82,235.9,235.82,235.9,3854.0,226.3864,226.4632,226.3864,226.4632,3854.0
2022-08-18 13:40:00,236.05,236.05,235.88,235.88,550.0,226.6072,226.6072,226.444,226.444,550.0
2022-08-18 13:50:00,235.91,235.93,235.82,235.82,1056.0,226.4728,226.492,226.3864,226.3864,1056.0
2022-08-18 14:00:00,235.81,236.05,235.75,236.05,1373.0,226.3768,226.6072,226.3192,226.6072,1373.0
2022-08-18 14:10:00,236.01,236.15,235.98,236.11,4317.0,226.5688,226.7032,226.54,226.6648,4317.0
2022-08-18 14:20:00,236.12,236.12,236.0,236.05,3031.0,226.6744,226.6744,226.5592,226.6072,3031.0
2022-08-18 14:30:00,236.03,236.03,235.84,235.87,3835.0,226.588,226.588,226.4056,226.4344,3835.0
2022-08-18 14:40:00,235.87,236.07,235.87,235.98,11171.0,226.4344,226.6264,226.4344,226.54,11171.0
2022-08-18 14:50:00,235.95,236.32,235.95,236.24,2993.0,226.5112,226.8664,226.5112,226.7896,2993.0
2022-08-18 15:00:00,236.21,236.37,236.21,236.33,5962.0,226.7608,226.9144,226.7608,226.876,5962.0
2022-08-18 15:10:00,236.31,236.63,236.3,236.59,8404.0,226.8568,227.164,226.8472,227.1256,8404.0
2022-08-18 15:20:00,236.63,236.68,236.45,236.59,2774.0,227.164,227.212,226.9912,227.1256,2774.0
2022-08-18 15:30:00,236.59,236.74,236.5,236.7,10911.0,227.1256,227.2696,227.0392,227.2312,10911.0
2022-08-18 15:40:00,236.64,236.7,236.44,236.56,6480.0,227.1736,227.2312,226.9816,227.0968,6480.0
2022-08-18 15:50:00,236.43,236.43,236.04,236.29,6855.0,226.972,226.972,226.5976,226.8376,6855.0
2022-08-19 09:30:00,234.71,234.82,234.38,234.4,9778.0,225.3208,225.4264,225.004,225.0232,9778.0
2022-08-19 09:40:00,234.49,234.49,233.74,233.86,7471.0,225.1096,225.1096,224.3896,224.5048,7471.0
2022-08-19 09:50:00,233.77,233.77,233.38,233.42,5464.0,224.4184,224.4184,224.044,224.0824,5464.0
2022-08-19 10:00:00,233.45,233.7,233.4,233.4,6136.0,224.1112,224.3512,224.0632,224.0632,6136.0
2022-08-19 10:10:00,233.47,233.47,233.25,233.42,15041.0,224.1304,224.1304,223.9192,224.0824,15041.0
2022-08-19 10:20:00,233.58,233.58,233.27,233.5,3264.0,224.236,224.236,223.9384,224.1592,3264.0
2022-08-19 10:30:00,233.6,233.6,233.44,233.45,3040.0,224.2552,224.2552,224.1016,224.1112,3040.0
2022-08-19 10:40:00,233.39,233.68,233.39,233.64,6792.0,224.0536,224.332,224.0536,224.2936,6792.0
2022-08-19 10:50:00,233.55,233.55,233.18,233.22,4400.0,224.2072,224.2072,223.852,223.8904,4400.0
2022-08-19 11:00:00,233.15,233.16,232.7,232.74,9700.0,223.8232,223.8328,223.3912,223.4296,9700.0
2022-08-19 11:10:00,232.76,232.88,232.67,232.86,5085.0,223.4488,223.564,223.3624,223.5448,5085.0
2022-08-19 11:20:00,232.89,232.96,232.75,232.96,39744.0,223.5736,223.6408,223.4392,223.6408,39744.0
2022-08-19 11:30:00,233.01,233.06,232.79,233.06,1391.0,223.6888,223.7368,223.4776,223.7368,1391.0
2022-08-19 11:40:00,233.13,233.45,233.11,233.27,3200.0,223.804,224.1112,223.7848,223.9384,3200.0
2022-08-19 11:50:00,233.32,233.33,233.1,233.15,15252.0,223.9864,223.996,223.7752,223.8232,15252.0
2022-08-19 12:00:00,233.06,233.1,232.9,232.92,7658.0,223.7368,223.7752,223.5832,223.6024,7658.0
2022-08-19 12:10:00,232.95,233.37,232.95,233.37,8592.0,223.6312,224.0344,223.6312,224.0344,8592.0
2022-08-19 12:20:00,233.34,233.34,233.1,233.14,4808.0,224.0056,224.0056,223.7752,223.8136,4808.0
2022-08-19 12:30:00,233.08,233.56,233.08,233.56,1953.0,223.756,224.2168,223.756,224.2168,1953.0
2022-08-19 12:40:00,233.51,233.63,233.44,233.45,2414.0,224.1688,224.284,224.1016,224.1112,2414.0
2022-08-19 12:50:00,233.45,233.72,233.45,233.72,1590.0,224.1112,224.3704,224.1112,224.3704,1590.0
2022-08-19 13:00:00,233.55,233.69,233.48,233.51,2478.0,224.2072,224.3416,224.14,224.1688,2478.0
2022-08-19 13:10:00,233.5,233.55,233.4,233.4,2327.0,224.1592,224.2072,224.0632,224.0632,2327.0
2022-08-19 13:20:00,233.38,233.38,233.25,233.27,5472.0,224.044,224.044,223.9192,223.9384,5472.0
2022-08-19 13:30:00,233.19,233.19,232.87,232.94,6101.0,223.8616,223.8616,223.5544,223.6216,6101.0
2022-08-19 13:40:00,232.95,233.11,232.94,233.11,2004.0,223.6312,223.7848,223.6216,223.7848,2004.0
2022-08-19 13:50:00,233.12,233.35,233.11,233.34,2179.0,223.7944,224.0152,223.7848,224.0056,2179.0
2022-08-19 14:00:00,233.21,233.32,233.2,233.22,8286.0,223.8808,223.9864,223.8712,223.8904,8286.0
2022-08-19 14:10:00,233.22,233.23,232.87,232.89,2258.0,223.8904,223.9,223.5544,223.5736,2258.0
2022-08-19 14:20:00,232.98,233.06,232.94,233.05,1705.0,223.66,223.7368,223.6216,223.7272,1705.0
2022-08-19 14:30:00,232.96,233.11,232.94,232.94,9364.0,223.6408,223.7848,223.6216,223.6216,9364.0
2022-08-19 14:40:00,232.79,233.02,232.79,233.0,16821.0,223.4776,223.6984,223.4776,223.6792,16821.0
2022-08-19 14:50:00,232.98,232.98,232.66,232.69,4523.0,223.66,223.66,223.3528,223.3816,4523.0
2022-08-19 15:00:00,232.7,232.75,232.42,232.44,9810.0,223.3912,223.4392,223.1224,223.1416,9810.0
2022-08-19 15:10:00,232.47,233.04,232.47,232.88,7980.0,223.1704,223.7176,223.1704,223.564,7980.0
2022-08-19 15:20:00,232.92,233.03,232.84,232.98,5113.0,223.6024,223.708,223.5256,223.66,5113.0
2022-08-19 15:30:00,232.99,233.11,232.89,232.94,15056.0,223.6696,223.7848,223.5736,223.6216,15056.0
2022-08-19 15:40:00,232.91,233.03,232.82,232.95,6270.0,223.5928,223.708,223.5064,223.6312,6270.0
2022-08-19 15:50:00,233.0,233.18,232.93,232.94,24952.0,223.6792,223.852,223.612,223.6216,24952.0
2022-08-22 09:30:00,230.05,230.35,229.41,229.7,44707.0,220.8473,221.1353,220.2329,220.5113,44707.0
2022-08-22 09:40:00,229.69,230.05,229.58,229.61,6500.0,220.5017,220.8473,220.3961,220.4249,6500.0
2022-08-22 09:50:00,229.46,229.79,229.39,229.69,11171.0,220.2809,220.5977,220.2137,220.5017,11171.0
2022-08-22 10:00:00,229.55,229.62,229.27,229.41,3575.0,220.3673,220.4345,220.0985,220.2329,3575.0
2022-08-22 10:10:00,229.31,229.31,229.2,229.25,800.0,220.1369,220.1369,220.0313,220.0793,800.0
2022-08-22 10:20:00,228.99,228.99,228.78,228.87,2397.0,219.8297,219.8297,219.6281,219.7145,2397.0
2022-08-22 10:30:00,228.98,228.98,228.63,228.93,22340.0,219.8201,219.8201,219.4841,219.7721,22340.0
2022-08-22 10:40:00,229.14,229.17,228.95,229.17,19052.0,219.9737,220.0025,219.7913,220.0025,19052.0
2022-08-22 10:50:00,228.92,228.92,228.69,228.69,1028.0,219.7625,219.7625,219.5417,219.5417,1028.0
2022-08-22 11:00:00,228.61,228.89,228.6,228.79,3049.0,219.4649,219.7337,219.4553,219.6377,3049.0
2022-08-22 11:10:00,228.84,229.03,228.66,229.03,55651.0,219.6857,219.8681,219.5129,219.8681,55651.0
2022-08-22 11:20:00,229.16,229.16,228.95,228.95,6814.0,219.9929,219.9929,219.7913,219.7913,6814.0
2022-08-22 11:30:00,228.95,229.25,228.95,229.11,18415.0,219.7913,220.0793,219.7913,219.9449,18415.0
2022-08-22 11:40:00,229.3,229.32,229.05,229.05,10638.0,220.1273,220.1465,219.8873,219.8873,10638.0
2022-08-22 11:50:00,229.17,229.29,229.17,229.17,4306.0,220.0025,220.1177,220.0025,220.0025,4306.0
2022-08-22 12:00:00,229.25,229.39,229.09,229.09,2740.0,220.0793,220.2137,219.9257,219.9257,2740.0
2022-08-22 12:10:00,229.02,229.07,228.91,229.05,2275.0,219.8585,219.9065,219.7529,219.8873,2275.0
2022-08-22 12:20:00,229.16,229.34,229.11,229.11,3130.0,219.9929,220.1657,219.9449,219.9449,3130.0
2022-08-22 12:30:00,229.1,229.22,229.08,229.22,757.0,219.9353,220.0505,219.9161,220.0505,757.0
2022-08-22 12:40:00,229.18,229.18,228.8,228.98,4569.0,220.0121,220.0121,219.6473,219.8201,4569.0
2022-08-22 12:50:00,228.96,229.02,228.95,229.0,1740.0,219.8009,219.8585,219.7913,219.8393,1740.0
2022-08-22 13:00:00,229.02,229.03,228.75,228.78,22549.0,219.8585,219.8681,219.5993,219.6281,22549.0
2022-08-22 13:10:00,228.66,228.69,228.6,228.67,3980.0,219.5129,219.5417,219.4553,219.5225,3980.0
2022-08-22 13:20:00,228.66,228.66,228.5,228.5,2912.0,219.5129,219.5129,219.3593,219.3593,2912.0
2022-08-22 13:30:00,228.44,228.47,228.15,228.24,7661.0,219.3017,219.3305,219.0233,219.1097,7661.0
2022-08-22 13:40:00,228.28,228.32,228.26,228.26,2020.0,219.1481,219.1865,219.1289,219.1289,2020.0
2022-08-22 13:50:00,228.2,228.25,228.07,228.07,5142.0,219.0713,219.1193,218.9465,218.9465,5142.0
2022-08-22 14:00:00,228.12,228.12,227.98,228.0,24144.0,218.9945,218.9945,218.8601,218.8793,24144.0
2022-08-22 14:10:00,227.95,228.14,227.92,228.14,13991.0,218.8313,219.0137,218.8025,219.0137,13991.0
2022-08-22 14:20:00,228.14,228.2,228.06,228.06,4528.0,219.0137,219.0713,218.9369,218.9369,4528.0
2022-08-22 14:30:00,228.01,228.05,227.9,227.97,11503.0,218.8889,218.9273,218.7833,218.8505,11503.0
2022-08-22 14:40:00,227.9,227.91,227.71,227.77,11398.0,218.7833,218.7929,218.6009,218.6585,11398.0
2022-08-22 14:50:00,227.77,227.81,227.63,227.8,25898.0,218.6585,218.6969,218.5241,218.6873,25898.0
2022-08-22 15:00:00,227.87,228.07,227.85,228.0,4692.0,218.7545,218.9465,218.7353,218.8793,4692.0
2022-08-22 15:10:00,228.06,228.29,228.03,228.03,14847.0,218.9369,219.1577,218.9081,218.9081,14847.0
2022-08-22 15:20:00,228.0,228.21,227.92,227.96,10744.0,218.8793,219.0809,218.8025,218.8409,10744.0
2022-08-22 15:30:00,227.95,228.06,227.77,228.06,8569.0,218.8313,218.9369,218.6585,218.9369,8569.0
2022-08-22 15:40:00,228.03,228.04,227.6,227.68,17840.0,218.9081,218.9177,218.4953,218.5721,17840.0
2022-08-22 15:50:00,227.77,228.14,227.77,228.05,32675.0,218.6585,219.0137,218.6585,218.9273,32675.0
2022-08-23 09:30:00,228.16,228.47,227.89,228.04,24802.0,219.0329,219.3305,218.7737,218.9177,24802.0
2022-08-23 09:40:00,228.14,228.36,227.65,228.34,12983.0,219.0137,219.2249,218.5433,219.2057,12983.0
2022-08-23 09:50:00,228.36,228.84,228.36,228.48,6675.0,219.2249,219.6857,219.2249,219.3401,6675.0
2022-08-23 10:00:00,228.5,229.0,228.25,229.0,6159.0,219.3593,219.8393,219.1193,219.8393,6159.0
2022-08-23 10:10:00,229.08,229.34,228.99,229.13,7406.0,219.9161,220.1657,219.8297,219.9641,7406.0
2022-08-23 10:20:00,229.16,229.27,228.59,228.59,10050.0,219.9929,220.0985,219.4457,219.4457,10050.0
2022-08-23 10:30:00,228.67,229.07,228.54,228.54,4215.0,219.5225,219.9065,219.3977,219.3977,4215.0
2022-08-23 10:40:00,228.41,228.66,228.33,228.59,28520.0,219.2729,219.5129,219.1961,219.4457,28520.0
2022-08-23 10:50:00,228.59,228.77,227.93,227.94,37721.0,219.4457,219.6185,218.8121,218.8217,37721.0
2022-08-23 11:00:00,227.98,227.98,227.53,227.73,9712.0,218.8601,218.8601,218.4281,218.6201,9712.0
2022-08-23 11:10:00,227.79,228.29,227.73,228.21,8173.0,218.6777,219.1577,218.6201,219.0809,8173.0
2022-08-23 11:20:00,228.19,228.27,227.98,227.98,4770.0,219.0617,219.1385,218.8601,218.8601,4770.0
2022-08-23 11:30:00,227.91,228.28,227.91,228.2,5578.0,218.7929,219.1481,218.7929,219.0713,5578.0
2022-08-23 11:40:00,228.23,228.24,227.85,228.12,2735.0,219.1001,219.1097,218.7353,218.9945,2735.0
2022-08-23 11:50:00,228.24,228.24,227.83,227.99,9193.0,219.1097,219.1097,218.7161,218.8697,9193.0
2022-08-23 12:00:00,227.93,227.93,227.66,227.89,3679.0,218.8121,218.8121,218.5529,218.7737,3679.0
2022-08-23 12:10:00,227.91,227.91,227.48,227.54,2600.0,218.7929,218.7929,218.3801,218.4377,2600.0
2022-08-23 12:20:00,227.55,227.61,227.34,227.34,3759.0,218.4473,218.5049,218.2457,218.2457,3759.0
2022-08-23 12:30:00,227.37,227.93,227.34,227.89,48164.0,218.2745,218.8121,218.2457,218.7737,48164.0
2022-08-23 12:40:00,227.85,227.96,227.81,227.83,12020.0,218.7353,218.8409,218.6969,218.7161,12020.0
2022-08-23 12:50:00,227.79,228.06,227.79,228.04,32240.0,218.6777,218.9369,218.6777,218.9177,32240.0
2022-08-23 13:00:00,228.0,228.15,227.79,227.84,68136.0,218.8793,219.0233,218.6777,218.7257,68136.0
2022-08-23 13:10:00,227.86,228.05,227.67,227.82,46944.0,218.7449,218.9273,218.5625,218.7065,46944.0
2022-08-23 13:20:00,227.96,228.16,227.7,228.12,39142.0,218.8409,219.0329,218.5913,218.9945,39142.0
2022-08-23 13:30:00,228.16,228.26,227.91,227.92,23735.0,219.0329,219.1289,218.7929,218.8025,23735.0
2022-08-23 13:40:00,227.92,227.99,227.72,227.72,3997.0,218.8025,218.8697,218.6105,218.6105,3997.0
2022-08-23 13:50:00,227.73,227.73,227.45,227.68,5322.0,218.6201,218.6201,218.3513,218.5721,5322.0
2022-08-23 14:00:00,227.58,227.73,227.51,227.68,7510.0,218.4761,218.6201,218.4089,218.5721,7510.0
2022-08-23 14:10:00,227.69,227.88,227.56,227.88,21503.0,218.5817,218.7641,218.4569,218.7641,21503.0
2022-08-23 14:20:00,227.92,228.04,227.87,227.97,11094.0,218.8025,218.9177,218.7545,218.8505,11094.0
2022-08-23 14:30:00,228.05,228.05,227.81,227.94,6169.0,218.9273,218.9273,218.6969,218.8217,6169.0
2022-08-23 14:40:00,227.93,228.06,227.76,227.76,13938.0,218.8121,218.9369,218.6489,218.6489,13938.0
2022-08-23 14:50:00,227.78,227.88,227.66,227.84,7178.0,218.6681,218.7641,218.5529,218.7257,7178.0
2022-08-23 15:00:00,227.88,228.09,227.84,228.07,5081.0,218.7641,218.9657,218.7257,218.9465,5081.0
2022-08-23 15:10:00,228.09,228.18,227.92,228.17,14038.0,218.9657,219.0521,218.8025,219.0425,14038.0
2022-08-23 15:20:00,228.18,228.18,227.91,227.98,4811.0,219.0521,219.0521,218.7929,218.8601,4811.0
2022-08-23 15:30:00,227.99,227.99,227.74,227.77,9117.0,218.8697,218.8697,218.6297,218.6585,9117.0
2022-08-23 15:40:00,227.86,228.02,227.63,227.72,4567.0,218.7449,218.8985,218.5241,218.6105,4567.0
2022-08-23 15:50:00,227.7,227.8,227.47,227.51,23371.0,218.5913,218.6873,218.3705,218.4089,23371.0
2022-08-24 09:30:00,227.5,227.67,227.04,227.66,26855.0,218.3993,218.5625,217.9577,218.5529,26855.0
2022-08-24 09:40:00,227.64,227.88,227.5,227.64,10439.0,218.5337,218.7641,218.3993,218.5337,10439.0
2022-08-24 09:50:00,227.63,227.86,227.53,227.67,5712.0,218.5241,218.7449,218.4281,218.5625,5712.0
2022-08-24 10:00:00,227.74,227.97,227.46,227.77,4558.0,218.6297,218.8505,218.3609,218.6585,4558.0
2022-08-24 10:10:00,227.74,228.21,227.74,228.21,4377.0,218.6297,219.0809,218.6297,219.0809,4377.0
2022-08-24 10:20:00,228.3,228.41,228.15,228.24,15246.0,219.1673,219.2729,219.0233,219.1097,15246.0
2022-08-24 10:30:00,228.32,228.38,228.03,228.06,10529.0,219.1865,219.2441,218.9081,218.9369,10529.0
2022-08-24 10:40:00,228.06,228.06,227.82,228.05,26175.0,218.9369,218.9369,218.7065,218.9273,26175.0
2022-08-24 10:50:00,228.14,228.32,228.14,228.24,4589.0,219.0137,219.1865,219.0137,219.1097,4589.0
2022-08-24 11:00:00,228.24,228.37,228.19,228.3,11384.0,219.1097,219.2345,219.0617,219.1673,11384.0
2022-08-24 11:10:00,228.28,229.05,228.25,228.8,10290.0,219.1481,219.8873,219.1193,219.6473,10290.0
2022-08-24 11:20:00,228.84,229.03,228.8,228.94,25741.0,219.6857,219.8681,219.6473,219.7817,25741.0
2022-08-24 11:30:00,228.96,228.96,228.84,228.84,1711.0,219.8009,219.8009,219.6857,219.6857,1711.0
2022-08-24 11:40:00,228.9,229.09,228.89,229.01,1279.0,219.7433,219.9257,219.7337,219.8489,1279.0
2022-08-24 11:50:00,229.14,229.26,229.05,229.05,8091.0,219.9737,220.0889,219.8873,219.8873,8091.0
2022-08-24 12:00:00,229.04,229.16,229.04,229.11,2578.0,219.8777,219.9929,219.8777,219.9449,2578.0
2022-08-24 12:10:00,229.15,229.16,229.09,229.09,7533.0,219.9833,219.9929,219.9257,219.9257,7533.0
2022-08-24 12:20:00,229.05,229.05,228.91,228.93,9421.0,219.8873,219.8873,219.7529,219.7721,9421.0
2022-08-24 12:30:00,228.83,228.84,228.45,228.45,4635.0,219.6761,219.6857,219.3113,219.3113,4635.0
2022-08-24 12:40:00,228.47,228.48,228.01,228.12,19467.0,219.3305,219.3401,218.8889,218.9945,19467.0
2022-08-24 12:50:00,228.06,228.1,227.99,228.1,2664.0,218.9369,218.9753,218.8697,218.9753,2664.0
2022-08-24 13:00:00,228.19,228.37,228.06,228.36,2892.0,219.0617,219.2345,218.9369,219.2249,2892.0
2022-08-24 13:10:00,228.4,228.4,228.17,228.17,2800.0,219.2633,219.2633,219.0425,219.0425,2800.0
2022-08-24 13:20:00,228.14,228.14,227.88,227.92,2649.0,219.0137,219.0137,218.7641,218.8025,2649.0
2022-08-24 13:30:00,227.99,227.99,227.85,227.93,3021.0,218.8697,218.8697,218.7353,218.8121,3021.0
2022-08-24 13:40:00,227.93,228.08,227.91,228.08,984.0,218.8121,218.9561,218.7929,218.9561,984.0
2022-08-24 13:50:00,228.11,228.15,228.01,228.12,9716.0,218.9849,219.0233,218.8889,218.9945,9716.0
2022-08-24 14:00:00,228.17,228.29,228.07,228.28,7460.0,219.0425,219.1577,218.9465,219.1481,7460.0
2022-08-24 14:10:00,228.28,228.3,228.16,228.18,24081.0,219.1481,219.1673,219.0329,219.0521,24081.0
2022-08-24 14:20:00,228.2,228.3,228.13,228.28,13167.0,219.0713,219.1673,219.0041,219.1481,13167.0
2022-08-24 14:30:00,228.17,228.17,228.0,228.01,2018.0,219.0425,219.0425,218.8793,218.8889,2018.0
2022-08-24 14:40:00,228.19,228.19,227.98,228.06,8137.0,219.0617,219.0617,218.8601,218.9369,8137.0
2022-08-24 14:50:00,228.05,228.33,228.04,228.32,7835.0,218.9273,219.1961,218.9177,219.1865,7835.0
2022-08-24 15:00:00,228.26,228.56,228.25,228.56,7077.0,219.1289,219.4169,219.1193,219.4169,7077.0
2022-08-24 15:10:00,228.52,228.73,228.52,228.73,3637.0,219.3785,219.5801,219.3785,219.5801,3637.0
2022-08-24 15:20:00,228.71,228.71,228.47,228.5,9204.0,219.5609,219.5609,219.3305,219.3593,9204.0
2022-08-24 15:30:00,228.55,228.82,228.53,228.79,5416.0,219.4073,219.6665,219.3881,219.6377,5416.0
2022-08-24 15:40:00,228.82,228.85,228.68,228.71,6444.0,219.6665,219.6953,219.5321,219.5609,6444.0
2022-08-24 15:50:00,228.74,228.75,228.3,228.41,20496.0,219.5897,219.5993,219.1673,219.2729,20496.0
2022-08-25 09:30:00,229.24,229.3,228.86,229.09,37198.0,220.0697,220.1273,219.7049,219.9257,37198.0
2022-08-25 09:40:00,229.12,229.33,228.91,229.21,10729.0,219.9545,220.1561,219.7529,220.0409,10729.0
2022-08-25 09:50:00,229.16,230.13,229.07,230.04,6067.0,219.9929,220.9241,219.9065,220.8377,6067.0
2022-08-25 10:00:00,230.09,230.36,230.04,230.13,7836.0,220.8857,221.1449,220.8377,220.9241,7836.0
2022-08-25 10:10:00,230.14,230.36,229.89,230.19,6550.0,220.9337,221.1449,220.6937,220.9817,6550.0
2022-08-25 10:20:00,230.18,230.74,230.18,230.66,10958.0,220.9721,221.5097,220.9721,221.4329,10958.0
2022-08-25 10:30:00,230.71,230.82,230.67,230.8,9695.0,221.4809,221.5865,221.4425,221.5673,9695.0
2022-08-25 10:40:00,230.82,230.89,230.75,230.82,3791.0,221.5865,221.6537,221.5193,221.5865,3791.0
2022-08-25 10:50:00,230.65,230.65,230.44,230.44,5800.0,221.4233,221.4233,221.2217,221.2217,5800.0
2022-08-25 11:00:00,230.44,230.44,230.11,230.12,2739.0,221.2217,221.2217,220.9049,220.9145,2739.0
2022-08-25 11:10:00,230.19,230.19,229.61,229.72,2056.0,220.9817,220.9817,220.4249,220.5305,2056.0
2022-08-25 11:20:00,229.39,229.71,229.37,229.69,3446.0,220.2137,220.5209,220.1945,220.5017,3446.0
2022-08-25 11:30:00,229.74,229.79,229.63,229.79,998.0,220.5497,220.5977,220.4441,220.5977,998.0
2022-08-25 11:40:00,229.78,229.93,229.77,229.93,917.0,220.5881,220.7321,220.5785,220.7321,917.0
2022-08-25 11:50:00,229.82,229.98,229.62,229.98,2947.0,220.6265,220.7801,220.4345,220.7801,2947.0
2022-08-25 12:00:00,229.92,229.99,229.74,229.74,9474.0,220.7225,220.7897,220.5497,220.5497,9474.0
2022-08-25 12:10:00,229.75,229.81,229.39,229.43,9216.0,220.5593,220.6169,220.2137,220.2521,9216.0
2022-08-25 12:20:00,229.55,229.72,229.48,229.72,1727.0,220.3673,220.5305,220.3001,220.5305,1727.0
2022-08-25 12:30:00,229.72,229.72,229.57,229.64,6582.0,220.5305,220.5305,220.3865,220.4537,6582.0
2022-08-25 12:40:00,229.62,229.62,229.43,229.46,1371.0,220.4345,220.4345,220.2521,220.2809,1371.0
2022-08-25 12:50:00,229.34,229.53,229.34,229.52,3637.0,220.1657,220.3481,220.1657,220.3385,3637.0
2022-08-25 13:00:00,229.56,229.76,229.52,229.55,13270.0,220.3769,220.5689,220.3385,220.3673,13270.0
2022-08-25 13:10:00,229.59,229.75,229.48,229.75,5775.0,220.4057,220.5593,220.3001,220.5593,5775.0
2022-08-25 13:20:00,229.8,229.97,229.78,229.97,2797.0,220.6073,220.7705,220.5881,220.7705,2797.0
2022-08-25 13:30:00,230.04,230.2,229.94,230.16,10606.0,220.8377,220.9913,220.7417,220.9529,10606.0
2022-08-25 13:40:00,230.21,230.39,230.2,230.39,5502.0,221.0009,221.1737,220.9913,221.1737,5502.0
2022-08-25 13:50:00,230.28,230.36,230.26,230.29,6245.0,221.0681,221.1449,221.0489,221.0777,6245.0
2022-08-25 14:00:00,230.25,230.31,230.05,230.18,10004.0,221.0393,221.0969,220.8473,220.9721,10004.0
2022-08-25 14:10:00,230.13,230.36,230.12,230.32,4624.0,220.9241,221.1449,220.9145,221.1065,4624.0
2022-08-25 14:20:00,230.26,230.45,230.26,230.41,6861.0,221.0489,221.2313,221.0489,221.1929,6861.0
2022-08-25 14:30:00,230.42,230.45,230.2,230.2,10177.0,221.2025,221.2313,220.9913,220.9913,10177.0
2022-08-25 14:40:00,230.1,230.12,230.03,230.11,8925.0,220.8953,220.9145,220.8281,220.9049,8925.0
2022-08-25 14:50:00,230.08,230.2,229.94,230.2,11455.0,220.8761,220.9913,220.7417,220.9913,11455.0
2022-08-25 15:00:00,230.23,230.36,230.22,230.25,1996.0,221.0201,221.1449,221.0105,221.0393,1996.0
2022-08-25 15:10:00,230.19,230.33,230.19,230.32,3582.0,220.9817,221.1161,220.9817,221.1065,3582.0
2022-08-25 15:20:00,230.5,230.69,230.5,230.67,3397.0,221.2793,221.4617,221.2793,221.4425,3397.0
2022-08-25 15:30:00,230.69,230.81,230.54,230.81,9877.0,221.4617,221.5769,221.3177,221.5769,9877.0
2022-08-25 15:40:00,230.8,231.35,230.8,231.33,11284.0,221.5673,222.0952,221.5673,222.076,11284.0
2022-08-25 15:50:00,231.32,231.75,231.15,231.75,13660.0,222.0664,222.4792,221.9032,222.4792,13660.0
2022-08-26 09:30:00,231.64,231.77,231.25,231.47,15357.0,222.3736,222.4984,221.9992,222.2104,15357.0
2022-08-26 09:40:00,231.48,231.61,231.27,231.31,6720.0,222.22,222.3448,222.0184,222.0568,6720.0
2022-08-26 09:50:00,231.23,231.43,230.94,231.43,4323.0,221.98,222.172,221.7017,222.172,4323.0
2022-08-26 10:00:00,231.41,231.68,229.36,231.68,18402.0,222.1528,222.412,220.1849,222.412,18402.0
2022-08-26 10:10:00,231.93,231.93,230.94,231.17,8465.0,222.652,222.652,221.7017,221.9224,8465.0
2022-08-26 10:20:00,230.76,230.82,228.9,229.12,7905.0,221.5289,221.5865,219.7433,219.9545,7905.0
2022-08-26 10:30:00,228.96,228.96,227.69,227.69,30725.0,219.8009,219.8009,218.5817,218.5817,30725.0
2022-08-26 10:40:00,228.01,228.3,227.77,228.23,43083.0,218.8889,219.1673,218.6585,219.1001,43083.0
2022-08-26 10:50:00,228.07,228.21,227.91,228.05,1673.0,218.9465,219.0809,218.7929,218.9273,1673.0
2022-08-26 11:00:00,227.85,227.85,226.92,227.15,9027.0,218.7353,218.7353,217.8425,218.0633,9027.0
2022-08-26 11:10:00,227.11,227.25,226.74,226.87,3907.0,218.0249,218.1593,217.6697,217.7945,3907.0
2022-08-26 11:20:00,226.69,227.21,226.47,227.05,5728.0,217.6217,218.1209,217.4105,217.9673,5728.0
2022-08-26 11:30:00,227.03,227.2,226.96,227.19,7873.0,217.9481,218.1113,217.8809,218.1017,7873.0
2022-08-26 11:40:00,227.08,227.09,226.83,227.08,1239.0,217.9961,218.0057,217.7561,217.9961,1239.0
2022-08-26 11:50:00,227.23,227.31,227.03,227.03,1917.0,218.1401,218.2169,217.9481,217.9481,1917.0
2022-08-26 12:00:00,226.98,226.98,226.45,226.51,2203.0,217.9001,217.9001,217.3913,217.4489,2203.0
2022-08-26 12:10:00,226.56,226.69,226.27,226.35,2942.0,217.4969,217.6217,217.2185,217.2953,2942.0
2022-08-26 12:20:00,226.4,226.4,226.21,226.3,4171.0,217.3433,217.3433,217.1609,217.2473,4171.0
2022-08-26 12:30:00,226.26,226.26,226.14,226.22,900.0,217.2089,217.2089,217.0937,217.1705,900.0
2022-08-26 12:40:00,226.19,226.52,226.18,226.36,3492.0,217.1417,217.4585,217.1321,217.3049,3492.0
2022-08-26 12:50:00,226.52,226.52,226.36,226.36,1555.0,217.4585,217.4585,217.3049,217.3049,1555.0
2022-08-26 13:00:00,226.7,226.84,226.7,226.83,703.0,217.6313,217.7657,217.6313,217.7561,703.0
2022-08-26 13:10:00,226.8,226.8,226.55,226.65,1510.0,217.7273,217.7273,217.4873,217.5833,1510.0
2022-08-26 13:20:00,226.51,226.69,226.51,226.54,652.0,217.4489,217.6217,217.4489,217.4777,652.0
2022-08-26 13:30:00,226.46,226.46,226.31,226.39,2463.0,217.4009,217.4009,217.2569,217.3337,2463.0
2022-08-26 13:40:00,226.21,226.21,226.01,226.03,354.0,217.1609,217.1609,216.9689,216.9881,354.0
2022-08-26 13:50:00,226.02,226.04,225.93,226.0,3082.0,216.9785,216.9977,216.8921,216.9593,3082.0
2022-08-26 14:00:00,226.04,226.05,225.86,225.87,5834.0,216.9977,217.0073,216.8249,216.8345,5834.0
2022-08-26 14:10:00,225.81,225.84,225.47,225.47,6370.0,216.7769,216.8057,216.4505,216.4505,6370.0
2022-08-26 14:20:00,225.5,225.69,225.49,225.69,3495.0,216.4793,216.6617,216.4697,216.6617,3495.0
2022-08-26 14:30:00,225.69,225.74,225.47,225.53,37688.0,216.6617,216.7097,216.4505,216.5081,37688.0
2022-08-26 14:40:00,225.57,225.57,225.33,225.38,11550.0,216.5465,216.5465,216.3161,216.3641,11550.0
2022-08-26 14:50:00,225.38,225.4,225.06,225.12,21547.0,216.3641,216.3833,216.0569,216.1145,21547.0
2022-08-26 15:00:00,225.1,225.36,224.93,224.93,16724.0,216.0953,216.3449,215.9321,215.9321,16724.0
2022-08-26 15:10:00,224.82,225.19,224.76,225.16,2698.0,215.8265,216.1817,215.7689,216.1529,2698.0
2022-08-26 15:20:00,225.14,225.18,224.78,224.9,7726.0,216.1337,216.1721,215.7881,215.9033,7726.0
2022-08-26 15:30:00,224.86,224.89,224.49,224.61,5191.0,215.8649,215.8937,215.5097,215.6249,5191.0
2022-08-26 15:40:00,224.62,224.63,224.2,224.33,15007.0,215.6345,215.6441,215.2313,215.3561,15007.0
2022-08-26 15:50:00,224.37,224.54,223.92,223.93,65100.0,215.3945,215.5577,214.9625,214.9721,65100.0
2022-08-29 09:30:00,222.37,222.85,221.97,222.75,17479.0,213.4745,213.9353,213.0905,213.8393,17479.0
2022-08-29 09:40:00,222.81,223.08,222.41,222.46,7097.0,213.8969,214.1561,213.5129,213.5609,7097.0
2022-08-29 09:50:00,222.47,223.17,222.39,223.17,8499.0,213.5705,214.2425,213.4937,214.2425,8499.0
2022-08-29 10:00:00,222.51,222.7,222.38,222.69,9337.0,213.6089,213.7913,213.4841,213.7817,9337.0
2022-08-29 10:10:00,222.76,223.37,222.6,223.3,14354.0,213.8489,214.4345,213.6953,214.3673,14354.0
2022-08-29 10:20:00,223.37,223.52,222.96,222.96,8086.0,214.4345,214.5785,214.0409,214.0409,8086.0
2022-08-29 10:30:00,222.88,223.04,222.25,222.25,3945.0,213.9641,214.1177,213.3593,213.3593,3945.0
2022-08-29 10:40:00,222.31,222.41,222.02,222.22,33530.0,213.4169,213.5129,213.1385,213.3305,33530.0
2022-08-29 10:50:00,222.24,222.28,221.71,221.85,8458.0,213.3497,213.3881,212.8409,212.9753,8458.0
2022-08-29 11:00:00,221.81,222.3,221.72,221.76,5799.0,212.9369,213.4073,212.8505,212.8889,5799.0
2022-08-29 11:10:00,222.04,222.14,221.78,222.07,8007.0,213.1577,213.2537,212.9081,213.1865,8007.0
2022-08-29 11:20:00,222.07,222.45,222.07,222.18,7261.0,213.1865,213.5513,213.1865,213.2921,7261.0
2022-08-29 11:30:00,222.21,222.9,222.04,222.64,6515.0,213.3209,213.9833,213.1577,213.7337,6515.0
2022-08-29 11:40:00,222.54,222.57,222.17,222.48,4505.0,213.6377,213.6665,213.2825,213.5801,4505.0
2022-08-29 11:50:00,222.66,222.88,222.61,222.88,3607.0,213.7529,213.9641,213.7049,213.9641,3607.0
2022-08-29 12:00:00,222.92,223.35,222.87,223.16,3329.0,214.0025,214.4153,213.9545,214.2329,3329.0
2022-08-29 12:10:00,223.19,223.34,223.0,223.26,4945.0,214.2617,214.4057,214.0793,214.3289,4945.0
2022-08-29 12:20:00,223.26,223.26,223.02,223.07,4227.0,214.3289,214.3289,214.0985,214.1465,4227.0
2022-08-29 12:30:00,223.04,223.04,222.71,222.89,3549.0,214.1177,214.1177,213.8009,213.9737,3549.0
2022-08-29 12:40:00,222.96,223.55,222.93,223.55,6500.0,214.0409,214.6073,214.0121,214.6073,6500.0
2022-08-29 12:50:00,223.69,223.86,223.56,223.59,3144.0,214.7417,214.9049,214.6169,214.6457,3144.0
2022-08-29 13:00:00,223.78,223.83,223.57,223.71,2400.0,214.8281,214.8761,214.6265,214.7609,2400.0
2022-08-29 13:10:00,223.77,223.78,223.15,223.25,11150.0,214.8185,214.8281,214.2233,214.3193,11150.0
2022-08-29 13:20:00,223.28,223.43,223.16,223.42,1557.0,214.3481,214.4921,214.2329,214.4825,1557.0
2022-08-29 13:30:00,223.58,223.8,223.58,223.8,10944.0,214.6361,214.8473,214.6361,214.8473,10944.0
2022-08-29 13:40:00,223.6,224.21,223.6,223.82,8091.0,214.6553,215.2409,214.6553,214.8665,8091.0
2022-08-29 13:50:00,223.72,223.84,223.67,223.84,10608.0,214.7705,214.8857,214.7225,214.8857,10608.0
2022-08-29 14:00:00,223.77,223.8,223.59,223.59,4252.0,214.8185,214.8473,214.6457,214.6457,4252.0
2022-08-29 14:10:00,223.55,223.64,223.13,223.13,3234.0,214.6073,214.6937,214.2041,214.2041,3234.0
2022-08-29 14:20:00,223.19,223.31,223.1,223.3,15523.0,214.2617,214.3769,214.1753,214.3673,15523.0
2022-08-29 14:30:00,223.33,223.75,223.28,223.6,18057.0,214.3961,214.7993,214.3481,214.6553,18057.0
2022-08-29 14:40:00,223.68,223.72,223.54,223.56,12601.0,214.7321,214.7705,214.5977,214.6169,12601.0
2022-08-29 14:50:00,223.58,223.58,223.07,223.56,8525.0,214.6361,214.6361,214.1465,214.6169,8525.0
2022-08-29 15:00:00,223.54,224.02,223.47,223.6,20379.0,214.5977,215.0585,214.5305,214.6553,20379.0
2022-08-29 15:10:00,223.72,223.95,223.57,223.61,12431.0,214.7705,214.9913,214.6265,214.6649,12431.0
2022-08-29 15:20:00,223.56,223.56,223.27,223.31,1775.0,214.6169,214.6169,214.3385,214.3769,1775.0
2022-08-29 15:30:00,223.21,223.51,223.09,223.5,4496.0,214.2809,214.5689,214.1657,214.5593,4496.0
2022-08-29 15:40:00,223.42,223.58,223.04,223.1,9132.0,214.4825,214.6361,214.1177,214.1753,9132.0
2022-08-29 15:50:00,223.09,223.14,222.28,222.37,31115.0,214.1657,214.2137,213.3881,213.4745,31115.0
2022-08-30 09:30:00,223.17,223.19,222.79,223.02,17791.0,214.2425,214.2617,213.8777,214.0985,17791.0
2022-08-30 09:40:00,222.8,222.96,222.08,222.47,16832.0,213.8873,214.0409,213.1961,213.5705,16832.0
2022-08-30 09:50:00,222.31,222.35,221.81,222.03,9674.0,213.4169,213.4553,212.9369,213.1481,9674.0
2022-08-30 10:00:00,221.92,222.24,221.04,221.33,6933.0,213.0425,213.3497,212.1977,212.4761,6933.0
2022-08-30 10:10:00,221.2,221.24,220.94,221.23,5386.0,212.3513,212.3897,212.1017,212.3801,5386.0
2022-08-30 10:20:00,221.27,221.27,220.8,220.99,9293.0,212.4185,212.4185,211.9673,212.1497,9293.0
2022-08-30 10:30:00,221.08,221.08,219.78,219.96,17138.0,212.2361,212.2361,210.9881,211.1609,17138.0
2022-08-30 10:40:00,219.95,219.95,218.97,219.0,4289.0,211.1513,211.1513,210.2105,210.2393,4289.0
2022-08-30 10:50:00,218.95,220.08,218.95,220.08,12478.0,210.1913,211.2761,210.1913,211.2761,12478.0
2022-08-30 11:00:00,219.99,220.43,219.9,220.14,26219.0,211.1897,211.6121,211.1033,211.3337,26219.0
2022-08-30 11:10:00,220.14,220.42,219.72,220.42,10949.0,211.3337,211.6025,210.9305,211.6025,10949.0
2022-08-30 11:20:00,220.12,220.53,219.92,220.18,4734.0,211.3145,211.7081,211.1225,211.3721,4734.0
2022-08-30 11:30:00,220.22,220.67,220.17,220.19,3251.0,211.4105,211.8425,211.3625,211.3817,3251.0
2022-08-30 11:40:00,220.04,220.37,219.89,219.9,5309.0,211.2377,211.5545,211.0937,211.1033,5309.0
2022-08-30 11:50:00,219.93,220.45,219.93,220.25,5393.0,211.1321,211.6313,211.1321,211.4393,5393.0
2022-08-30 12:00:00,220.22,220.6,220.17,220.4,8301.0,211.4105,211.7753,211.3625,211.5833,8301.0
2022-08-30 12:10:00,220.22,220.79,220.22,220.59,2693.0,211.4105,211.9577,211.4105,211.7657,2693.0
2022-08-30 12:20:00,220.43,220.44,220.08,220.2,2262.0,211.6121,211.6217,211.2761,211.3913,2262.0
2022-08-30 12:30:00,220.16,220.16,219.77,220.04,5369.0,211.3529,211.3529,210.9785,211.2377,5369.0
2022-08-30 12:40:00,219.87,219.87,219.67,219.74,736.0,211.0745,211.0745,210.8825,210.9497,736.0
2022-08-30 12:50:00,219.85,219.95,219.83,219.92,1255.0,211.0553,211.1513,211.0361,211.1225,1255.0
2022-08-30 13:00:00,219.72,220.03,219.72,219.82,601.0,210.9305,211.2281,210.9305,211.0265,601.0
2022-08-30 13:10:00,219.7,219.7,219.19,219.19,10352.0,210.9113,210.9113,210.4217,210.4217,10352.0
2022-08-30 13:20:00,219.19,219.3,219.08,219.26,2009.0,210.4217,210.5273,210.3161,210.4889,2009.0
2022-08-30 13:30:00,219.3,219.52,219.14,219.22,19677.0,210.5273,210.7385,210.3737,210.4505,19677.0
2022-08-30 13:40:00,219.3,219.32,218.75,219.21,14953.0,210.5273,210.5465,209.9993,210.4409,14953.0
2022-08-30 13:50:00,219.62,219.66,219.53,219.53,347.0,210.8345,210.8729,210.7481,210.7481,347.0
2022-08-30 14:00:00,219.52,219.8,219.35,219.75,6047.0,210.7385,211.0073,210.5753,210.9593,6047.0
2022-08-30 14:10:00,219.66,219.85,219.63,219.63,1814.0,210.8729,211.0553,210.8441,210.8441,1814.0
2022-08-30 14:20:00,219.6,219.74,219.25,219.33,22248.0,210.8153,210.9497,210.4793,210.5561,22248.0
2022-08-30 14:30:00,219.39,219.66,219.39,219.59,1692.0,210.6137,210.8729,210.6137,210.8057,1692.0
2022-08-30 14:40:00,219.73,219.73,219.28,219.38,8121.0,210.9401,210.9401,210.5081,210.6041,8121.0
2022-08-30 14:50:00,219.39,219.64,219.25,219.54,2372.0,210.6137,210.8537,210.4793,210.7577,2372.0
2022-08-30 15:00:00,219.51,220.3,219.49,220.3,5244.0,210.7289,211.4873,210.7097,211.4873,5244.0
2022-08-30 15:10:00,220.38,220.62,220.16,220.3,5095.0,211.5641,211.7945,211.3529,211.4873,5095.0
2022-08-30 15:20:00,220.32,220.43,220.08,220.14,9568.0,211.5065,211.6121,211.2761,211.3337,9568.0
2022-08-30 15:30:00,220.17,220.17,219.6,220.0,10284.0,211.3625,211.3625,210.8153,211.1993,10284.0
2022-08-30 15:40:00,220.05,220.31,219.44,219.51,233793.0,211.2473,211.4969,210.6617,210.7289,233793.0
2022-08-30 15:50:00,219.6,220.16,219.36,219.99,79820.0,210.8153,211.3529,210.5849,211.1897,79820.0
2022-08-31 09:30:00,220.95,221.05,220.01,220.49,10439.0,212.1113,212.2073,211.2089,211.6697,10439.0
2022-08-31 09:40:00,220.6,221.67,220.57,221.28,8415.0,211.7753,212.8025,211.7465,212.4281,8415.0
2022-08-31 09:50:00,221.37,221.63,220.89,220.89,7401.0,212.5145,212.7641,212.0537,212.0537,7401.0
2022-08-31 10:00:00,220.82,220.82,220.39,220.46,4808.0,211.9865,211.9865,211.5737,211.6409,4808.0
2022-08-31 10:10:00,220.37,220.8,219.96,220.33,20786.0,211.5545,211.9673,211.1609,211.5161,20786.0
2022-08-31 10:20:00,220.44,220.49,219.84,219.96,13808.0,211.6217,211.6697,211.0457,211.1609,13808.0
2022-08-31 10:30:00,219.98,220.27,219.74,219.74,3475.0,211.1801,211.4585,210.9497,210.9497,3475.0
2022-08-31 10:40:00,220.16,220.57,220.11,220.52,4130.0,211.3529,211.7465,211.3049,211.6985,4130.0
2022-08-31 10:50:00,220.6,220.66,220.0,220.0,5835.0,211.7753,211.8329,211.1993,211.1993,5835.0
2022-08-31 11:00:00,219.85,219.94,219.18,219.43,7630.0,211.0553,211.1417,210.4121,210.6521,7630.0
2022-08-31 11:10:00,219.28,219.55,219.23,219.51,4559.0,210.5081,210.7673,210.4601,210.7289,4559.0
2022-08-31 11:20:00,219.71,219.93,219.55,219.58,19795.0,210.9209,211.1321,210.7673,210.7961,19795.0
2022-08-31 11:30:00,219.53,220.2,219.37,219.98,95785.0,210.7481,211.3913,210.5945,211.1801,95785.0
2022-08-31 11:40:00,219.91,220.27,219.91,220.04,4199.0,211.1129,211.4585,211.1129,211.2377,4199.0
2022-08-31 11:50:00,220.12,220.51,220.07,220.51,3242.0,211.3145,211.6889,211.2665,211.6889,3242.0
2022-08-31 12:00:00,220.3,220.35,220.01,220.18,4739.0,211.4873,211.5353,211.2089,211.3721,4739.0
2022-08-31 12:10:00,220.09,220.29,219.98,220.29,975.0,211.2857,211.4777,211.1801,211.4777,975.0
2022-08-31 12:20:00,220.08,220.08,219.74,219.81,4318.0,211.2761,211.2761,210.9497,211.0169,4318.0
2022-08-31 12:30:00,219.86,220.05,219.74,219.79,3228.0,211.0649,211.2473,210.9497,210.9977,3228.0
2022-08-31 12:40:00,219.78,219.78,219.57,219.78,2699.0,210.9881,210.9881,210.7865,210.9881,2699.0
2022-08-31 12:50:00,219.57,219.58,219.45,219.53,1163.0,210.7865,210.7961,210.6713,210.7481,1163.0
2022-08-31 13:00:00,219.69,219.88,219.61,219.8,6484.0,210.9017,211.0841,210.8249,211.0073,6484.0
2022-08-31 13:10:00,219.86,219.99,219.53,219.56,1911.0,211.0649,211.1897,210.7481,210.7769,1911.0
2022-08-31 13:20:00,219.54,219.54,219.09,219.3,10505.0,210.7577,210.7577,210.3257,210.5273,10505.0
2022-08-31 13:30:00,219.22,219.41,219.02,219.07,9278.0,210.4505,210.6329,210.2585,210.3065,9278.0
2022-08-31 13:40:00,218.97,219.1,218.81,218.87,7158.0,210.2105,210.3353,210.0569,210.1145,7158.0
2022-08-31 13:50:00,218.86,219.22,218.86,219.15,2964.0,210.1049,210.4505,210.1049,210.3833,2964.0
2022-08-31 14:00:00,219.18,219.36,218.87,219.36,7417.0,210.4121,210.5849,210.1145,210.5849,7417.0
2022-08-31 14:10:00,219.29,219.41,219.14,219.14,6308.0,210.5177,210.6329,210.3737,210.3737,6308.0
2022-08-31 14:20:00,219.16,219.27,219.01,219.18,4900.0,210.3929,210.4985,210.2489,210.4121,4900.0
2022-08-31 14:30:00,219.05,219.05,218.61,218.63,16379.0,210.2873,210.2873,209.8649,209.8841,16379.0
2022-08-31 14:40:00,218.55,218.73,218.34,218.62,18362.0,209.8073,209.9801,209.6057,209.8745,18362.0
2022-08-31 14:50:00,218.59,218.72,218.47,218.72,11384.0,209.8457,209.9705,209.7305,209.9705,11384.0
2022-08-31 15:00:00,218.68,219.25,218.54,219.09,7155.0,209.9321,210.4793,209.7977,210.3257,7155.0
2022-08-31 15:10:00,219.09,219.85,219.06,219.54,13682.0,210.3257,211.0553,210.2969,210.7577,13682.0
2022-08-31 15:20:00,219.52,219.52,219.06,219.15,6316.0,210.7385,210.7385,210.2969,210.3833,6316.0
2022-08-31 15:30:00,219.13,219.3,218.89,219.23,7314.0,210.3641,210.5273,210.1337,210.4601,7314.0
2022-08-31 15:40:00,219.3,219.8,219.06,219.43,28533.0,210.5273,211.0073,210.2969,210.6521,28533.0
2022-08-31 15:50:00,219.55,219.55,218.25,218.28,176173.0,210.7673,210.7673,209.5193,209.5481,176173.0
2022-09-01 09:30:00,216.87,217.12,216.39,216.46,8527.0,208.1945,208.4345,207.7337,207.8009,8527.0
2022-09-01 09:40:00,216.77,217.12,216.58,216.64,59983.0,208.0985,208.4345,207.9161,207.9737,59983.0
2022-09-01 09:50:00,216.58,216.76,216.47,216.76,16077.0,207.9161,208.0889,207.8105,208.0889,16077.0
2022-09-01 10:00:00,216.83,216.83,215.87,216.01,18595.0,208.1561,208.1561,207.2345,207.3689,18595.0
2022-09-01 10:10:00,215.97,216.04,215.48,215.52,22782.0,207.3305,207.3977,206.8601,206.8985,22782.0
2022-09-01 10:20:00,215.55,216.58,215.55,216.57,6217.0,206.9273,207.9161,206.9273,207.9065,6217.0
2022-09-01 10:30:00,216.5,216.55,215.7,215.71,27287.0,207.8393,207.8873,207.0713,207.0809,27287.0
2022-09-01 10:40:00,215.77,215.78,215.18,215.22,21007.0,207.1385,207.1481,206.5721,206.6105,21007.0
2022-09-01 10:50:00,215.36,215.62,215.3,215.4,6776.0,206.7449,206.9945,206.6873,206.7833,6776.0
2022-09-01 11:00:00,215.22,215.93,215.12,215.84,6456.0,206.6105,207.2921,206.5145,207.2057,6456.0
2022-09-01 11:10:00,215.92,216.15,215.88,216.02,88782.0,207.2825,207.5033,207.2441,207.3785,88782.0
2022-09-01 11:20:00,215.82,215.87,215.47,215.47,2582.0,207.1865,207.2345,206.8505,206.8505,2582.0
2022-09-01 11:30:00,215.57,216.47,215.56,216.02,11137.0,206.9465,207.8105,206.9369,207.3785,11137.0
2022-09-01 11:40:00,216.15,216.15,215.57,215.66,13478.0,207.5033,207.5033,206.9465,207.0329,13478.0
2022-09-01 11:50:00,215.8,215.81,215.47,215.61,68418.0,207.1673,207.1769,206.8505,206.9849,68418.0
2022-09-01 12:00:00,215.86,216.2,215.73,216.15,48541.0,207.2249,207.5513,207.1001,207.5033,48541.0
2022-09-01 12:10:00,216.08,216.32,215.94,216.11,21556.0,207.4361,207.6665,207.3017,207.4649,21556.0
2022-09-01 12:20:00,216.16,216.2,215.92,216.2,3547.0,207.5129,207.5513,207.2825,207.5513,3547.0
2022-09-01 12:30:00,215.94,215.94,215.88,215.88,200.0,207.3017,207.3017,207.2441,207.2441,200.0
2022-09-01 12:40:00,215.61,215.76,215.6,215.76,3610.0,206.9849,207.1289,206.9753,207.1289,3610.0
2022-09-01 12:50:00,215.46,215.5,215.29,215.5,1193.0,206.8409,206.8793,206.6777,206.8793,1193.0
2022-09-01 13:00:00,215.39,216.0,215.38,215.98,7433.0,206.7737,207.3593,206.7641,207.3401,7433.0
2022-09-01 13:10:00,216.0,216.27,215.9,216.17,6964.0,207.3593,207.6185,207.2633,207.5225,6964.0
2022-09-01 13:20:00,216.24,216.76,216.22,216.76,17019.0,207.5897,208.0889,207.5705,208.0889,17019.0
2022-09-01 13:30:00,216.78,216.78,216.55,216.55,3928.0,208.1081,208.1081,207.8873,207.8873,3928.0
2022-09-01 13:40:00,216.57,216.57,216.22,216.23,4923.0,207.9065,207.9065,207.5705,207.5801,4923.0
2022-09-01 13:50:00,216.32,216.35,216.21,216.34,10796.0,207.6665,207.6953,207.5609,207.6857,10796.0
2022-09-01 14:00:00,216.49,216.66,216.12,216.42,40441.0,207.8297,207.9929,207.4745,207.7625,40441.0
2022-09-01 14:10:00,216.39,216.68,216.21,216.67,64479.0,207.7337,208.0121,207.5609,208.0025,64479.0
2022-09-01 14:20:00,216.71,217.52,216.71,217.4,43705.0,208.0409,208.8185,208.0409,208.7033,43705.0
2022-09-01 14:30:00,217.42,217.88,217.32,217.46,44879.0,208.7225,209.1641,208.6265,208.7609,44879.0
2022-09-01 14:40:00,217.51,217.58,217.12,217.17,48646.0,208.8089,208.8761,208.4345,208.4825,48646.0
2022-09-01 14:50:00,217.25,217.66,217.12,217.46,58344.0,208.5593,208.9529,208.4345,208.7609,58344.0
2022-09-01 15:00:00,217.43,218.05,217.37,217.97,39821.0,208.7321,209.3273,208.6745,209.2505,39821.0
2022-09-01 15:10:00,217.97,218.18,217.71,217.72,36137.0,209.2505,209.4521,209.0009,209.0105,36137.0
2022-09-01 15:20:00,217.68,217.82,217.36,217.43,25139.0,208.9721,209.1065,208.6649,208.7321,25139.0
2022-09-01 15:30:00,217.26,217.59,217.16,217.48,53271.0,208.5689,208.8857,208.4729,208.7801,53271.0
2022-09-01 15:40:00,217.42,217.73,217.33,217.47,51476.0,208.7225,209.0201,208.6361,208.7705,51476.0
2022-09-01 15:50:00,217.43,218.82,217.43,218.61,213514.0,208.7321,210.0665,208.7321,209.8649,213514.0
2022-09-02 09:30:00,220.91,220.91,219.71,220.1,27707.0,212.0729,212.0729,210.9209,211.2953,27707.0
2022-09-02 09:40:00,219.97,219.97,219.34,219.74,23550.0,211.1705,211.1705,210.5657,210.9497,23550.0
2022-09-02 09:50:00,219.79,220.13,219.53,219.53,8899.0,210.9977,211.3241,210.7481,210.7481,8899.0
2022-09-02 10:00:00,219.62,219.63,218.97,219.41,3682.0,210.8345,210.8441,210.2105,210.6329,3682.0
2022-09-02 10:10:00,219.66,220.53,219.66,220.37,6950.0,210.8729,211.7081,210.8729,211.5545,6950.0
2022-09-02 10:20:00,220.32,220.77,220.17,220.77,4321.0,211.5065,211.9385,211.3625,211.9385,4321.0
2022-09-02 10:30:00,220.86,221.46,220.86,221.46,3762.0,212.0249,212.6009,212.0249,212.6009,3762.0
2022-09-02 10:40:00,221.39,221.56,221.21,221.25,46807.0,212.5337,212.6969,212.3609,212.3993,46807.0
2022-09-02 10:50:00,221.32,221.39,220.65,220.97,55313.0,212.4665,212.5337,211.8233,212.1305,55313.0
2022-09-02 11:00:00,220.99,221.34,220.88,221.02,19613.0,212.1497,212.4857,212.0441,212.1785,19613.0
2022-09-02 11:10:00,221.08,221.27,220.97,221.27,3324.0,212.2361,212.4185,212.1305,212.4185,3324.0
2022-09-02 11:20:00,221.27,221.37,221.07,221.12,13138.0,212.4185,212.5145,212.2265,212.2745,13138.0
2022-09-02 11:30:00,221.44,221.44,221.1,221.34,3503.0,212.5817,212.5817,212.2553,212.4857,3503.0
2022-09-02 11:40:00,221.34,221.35,221.03,221.32,15564.0,212.4857,212.4953,212.1881,212.4665,15564.0
2022-09-02 11:50:00,221.36,221.44,221.3,221.37,3968.0,212.5049,212.5817,212.4473,212.5145,3968.0
2022-09-02 12:00:00,221.4,221.4,221.13,221.13,3161.0,212.5433,212.5433,212.2841,212.2841,3161.0
2022-09-02 12:10:00,221.08,221.08,220.66,220.67,4435.0,212.2361,212.2361,211.8329,211.8425,4435.0
2022-09-02 12:20:00,220.42,220.42,219.86,219.97,4493.0,211.6025,211.6025,211.0649,211.1705,4493.0
2022-09-02 12:30:00,219.83,219.96,219.28,219.42,263032.0,211.0361,211.1609,210.5081,210.6425,263032.0
2022-09-02 12:40:00,219.34,219.34,218.75,218.95,11316.0,210.5657,210.5657,209.9993,210.1913,11316.0
2022-09-02 12:50:00,218.83,218.96,218.38,218.61,5771.0,210.0761,210.2009,209.6441,209.8649,5771.0
2022-09-02 13:00:00,218.63,218.63,217.85,217.93,9908.0,209.8841,209.8841,209.1353,209.2121,9908.0
2022-09-02 13:10:00,217.88,218.33,217.85,218.22,10515.0,209.1641,209.5961,209.1353,209.4905,10515.0
2022-09-02 13:20:00,218.16,218.16,217.0,217.08,11883.0,209.4329,209.4329,208.3193,208.3961,11883.0
2022-09-02 13:30:00,216.92,217.31,216.92,217.12,11105.0,208.2425,208.6169,208.2425,208.4345,11105.0
2022-09-02 13:40:00,217.09,217.6,216.81,216.81,4689.0,208.4057,208.8953,208.1369,208.1369,4689.0
2022-09-02 13:50:00,216.78,216.78,216.45,216.5,10188.0,208.1081,208.1081,207.7913,207.8393,10188.0
2022-09-02 14:00:00,216.57,216.89,216.48,216.88,6375.0,207.9065,208.2137,207.8201,208.2041,6375.0
2022-09-02 14:10:00,216.92,217.0,216.67,216.68,12143.0,208.2425,208.3193,208.0025,208.0121,12143.0
2022-09-02 14:20:00,216.69,217.3,216.67,217.22,4992.0,208.0217,208.6073,208.0025,208.5305,4992.0
2022-09-02 14:30:00,217.13,217.34,217.01,217.34,2874.0,208.4441,208.6457,208.3289,208.6457,2874.0
2022-09-02 14:40:00,217.34,217.44,217.1,217.13,13730.0,208.6457,208.7417,208.4153,208.4441,13730.0
2022-09-02 14:50:00,217.16,217.16,216.58,216.68,5998.0,208.4729,208.4729,207.9161,208.0121,5998.0
2022-09-02 15:00:00,216.67,217.29,216.67,217.29,4899.0,208.0025,208.5977,208.0025,208.5977,4899.0
2022-09-02 15:10:00,217.16,217.26,216.92,217.02,3682.0,208.4729,208.5689,208.2425,208.3385,3682.0
2022-09-02 15:20:00,217.12,217.29,216.37,216.71,11030.0,208.4345,208.5977,207.7145,208.0409,11030.0
2022-09-02 15:30:00,216.52,216.55,215.62,215.7,10076.0,207.8585,207.8873,206.9945,207.0713,10076.0
2022-09-02 15:40:00,215.65,215.88,215.45,215.88,5748.0,207.0233,207.2441,206.8313,207.2441,5748.0
2022-09-02 15:50:00,215.91,216.59,215.88,216.44,20567.0,207.2729,207.9257,207.2441,207.7817,20567.0
2022-09-06 09:30:00,217.14,217.44,216.66,216.66,34907.0,208.4537,208.7417,207.9929,207.9929,34907.0
2022-09-06 09:40:00,216.56,216.71,216.02,216.07,17072.0,207.8969,208.0409,207.3785,207.4265,17072.0
2022-09-06 09:50:00,216.08,216.13,215.48,215.87,20291.0,207.4361,207.4841,206.8601,207.2345,20291.0
2022-09-06 10:00:00,215.97,216.03,214.65,214.87,18418.0,207.3305,207.3881,206.0633,206.2745,18418.0
2022-09-06 10:10:00,214.76,214.85,214.29,214.82,18289.0,206.1689,206.2553,205.7177,206.2265,18289.0
2022-09-06 10:20:00,214.77,215.43,214.42,215.31,56281.0,206.1785,206.8121,205.8425,206.6969,56281.0
2022-09-06 10:30:00,215.25,215.81,214.96,215.79,11097.0,206.6393,207.1769,206.3609,207.1577,11097.0
2022-09-06 10:40:00,215.81,216.37,215.79,216.13,23387.0,207.1769,207.7145,207.1577,207.4841,23387.0
2022-09-06 10:50:00,216.16,217.18,216.16,216.87,75146.0,207.5129,208.4921,207.5129,208.1945,75146.0
2022-09-06 11:00:00,216.84,217.33,216.55,217.06,18281.0,208.1657,208.6361,207.8873,208.3769,18281.0
2022-09-06 11:10:00,217.06,217.06,216.5,216.57,10966.0,208.3769,208.3769,207.8393,207.9065,10966.0
2022-09-06 11:20:00,216.48,216.8,216.18,216.3,4960.0,207.8201,208.1273,207.5321,207.6473,4960.0
2022-09-06 11:30:00,216.27,217.08,216.2,216.64,10715.0,207.6185,208.3961,207.5513,207.9737,10715.0
2022-09-06 11:40:00,216.52,217.24,216.52,216.74,5696.0,207.8585,208.5497,207.8585,208.0697,5696.0
2022-09-06 11:50:00,216.93,217.22,216.82,217.11,2071.0,208.2521,208.5305,208.1465,208.4249,2071.0
2022-09-06 12:00:00,217.0,217.2,216.35,216.35,5815.0,208.3193,208.5113,207.6953,207.6953,5815.0
2022-09-06 12:10:00,216.46,216.46,215.87,215.89,20159.0,207.8009,207.8009,207.2345,207.2537,20159.0
2022-09-06 12:20:00,215.84,215.95,215.52,215.84,9505.0,207.2057,207.3113,206.8985,207.2057,9505.0
2022-09-06 12:30:00,215.91,215.91,215.73,215.79,10513.0,207.2729,207.2729,207.1001,207.1577,10513.0
2022-09-06 12:40:00,215.6,216.23,215.6,216.1,4758.0,206.9753,207.5801,206.9753,207.4553,4758.0
2022-09-06 12:50:00,216.21,216.32,215.87,216.07,8329.0,207.5609,207.6665,207.2345,207.4265,8329.0
2022-09-06 13:00:00,216.07,216.07,215.11,215.11,14436.0,207.4265,207.4265,206.5049,206.5049,14436.0
2022-09-06 13:10:00,215.09,215.22,214.75,215.05,23374.0,206.4857,206.6105,206.1593,206.4473,23374.0
2022-09-06 13:20:00,215.1,215.15,214.93,215.0,7378.0,206.4953,206.5433,206.3321,206.3993,7378.0
2022-09-06 13:30:00,214.91,215.4,214.9,215.34,5098.0,206.3129,206.7833,206.3033,206.7257,5098.0
2022-09-06 13:40:00,215.28,215.3,214.89,214.91,14122.0,206.6681,206.6873,206.2937,206.3129,14122.0
2022-09-06 13:50:00,214.89,215.36,214.77,215.36,12154.0,206.2937,206.7449,206.1785,206.7449,12154.0
2022-09-06 14:00:00,215.4,215.72,215.35,215.54,14317.0,206.7833,207.0905,206.7353,206.9177,14317.0
2022-09-06 14:10:00,215.53,216.16,215.53,215.99,18528.0,206.9081,207.5129,206.9081,207.3497,18528.0
2022-09-06 14:20:00,215.99,216.03,215.75,215.75,8560.0,207.3497,207.3881,207.1193,207.1193,8560.0
2022-09-06 14:30:00,215.86,215.89,215.42,215.79,12293.0,207.2249,207.2537,206.8025,207.1577,12293.0
2022-09-06 14:40:00,215.73,215.73,215.41,215.61,8758.0,207.1001,207.1001,206.7929,206.9849,8758.0
2022-09-06 14:50:00,215.64,215.74,215.21,215.42,13427.0,207.0137,207.1097,206.6009,206.8025,13427.0
2022-09-06 15:00:00,215.5,215.86,215.18,215.86,8567.0,206.8793,207.2249,206.5721,207.2249,8567.0
2022-09-06 15:10:00,215.84,216.16,215.73,215.79,8050.0,207.2057,207.5129,207.1001,207.1577,8050.0
2022-09-06 15:20:00,215.81,215.92,215.43,215.71,12413.0,207.1769,207.2825,206.8121,207.0809,12413.0
2022-09-06 15:30:00,215.56,215.56,215.07,215.26,19040.0,206.9369,206.9369,206.4665,206.6489,19040.0
2022-09-06 15:40:00,215.26,215.88,215.26,215.71,22075.0,206.6489,207.2441,206.6489,207.0809,22075.0
2022-09-06 15:50:00,215.7,215.7,215.04,215.58,59582.0,207.0713,207.0713,206.4377,206.9561,59582.0
2022-09-07 09:30:00,215.53,216.47,215.3,216.34,19714.0,206.9081,207.8105,206.6873,207.6857,19714.0
2022-09-07 09:40:00,216.4,216.69,216.4,216.58,11533.0,207.7433,208.0217,207.7433,207.9161,11533.0
2022-09-07 09:50:00,216.63,216.64,216.07,216.18,5718.0,207.9641,207.9737,207.4265,207.5321,5718.0
2022-09-07 10:00:00,215.81,216.4,215.81,216.23,3580.0,207.1769,207.7433,207.1769,207.5801,3580.0
2022-09-07 10:10:00,216.16,216.16,215.59,216.01,3798.0,207.5129,207.5129,206.9657,207.3689,3798.0
2022-09-07 10:20:00,216.12,216.49,215.95,216.49,1300.0,207.4745,207.8297,207.3113,207.8297,1300.0
2022-09-07 10:30:00,216.72,217.0,216.64,216.75,19825.0,208.0505,208.3193,207.9737,208.0793,19825.0
2022-09-07 10:40:00,216.62,216.77,216.38,216.51,11804.0,207.9545,208.0985,207.7241,207.8489,11804.0
2022-09-07 10:50:00,216.58,216.9,216.52,216.7,13583.0,207.9161,208.2233,207.8585,208.0313,13583.0
2022-09-07 11:00:00,216.71,217.28,216.52,217.19,17564.0,208.0409,208.5881,207.8585,208.5017,17564.0
2022-09-07 11:10:00,217.18,217.63,217.18,217.41,8997.0,208.4921,208.9241,208.4921,208.7129,8997.0
2022-09-07 11:20:00,217.46,217.56,217.35,217.35,2170.0,208.7609,208.8569,208.6553,208.6553,2170.0
2022-09-07 11:30:00,217.51,217.51,217.17,217.36,4816.0,208.8089,208.8089,208.4825,208.6649,4816.0
2022-09-07 11:40:00,217.36,217.38,217.21,217.38,9343.0,208.6649,208.6841,208.5209,208.6841,9343.0
2022-09-07 11:50:00,217.42,217.61,217.41,217.5,2014.0,208.7225,208.9049,208.7129,208.7993,2014.0
2022-09-07 12:00:00,217.47,217.49,217.21,217.49,3689.0,208.7705,208.7897,208.5209,208.7897,3689.0
2022-09-07 12:10:00,217.31,217.31,217.05,217.09,1679.0,208.6169,208.6169,208.3673,208.4057,1679.0
2022-09-07 12:20:00,216.94,217.18,216.84,217.18,1718.0,208.2617,208.4921,208.1657,208.4921,1718.0
2022-09-07 12:30:00,217.12,217.32,217.06,217.32,3721.0,208.4345,208.6265,208.3769,208.6265,3721.0
2022-09-07 12:40:00,217.65,218.03,217.65,217.9,6800.0,208.9433,209.3081,208.9433,209.1833,6800.0
2022-09-07 12:50:00,217.91,217.91,217.76,217.85,1469.0,209.1929,209.1929,209.0489,209.1353,1469.0
2022-09-07 13:00:00,217.87,218.15,217.85,218.09,11192.0,209.1545,209.4233,209.1353,209.3657,11192.0
2022-09-07 13:10:00,218.09,218.09,217.9,217.9,22737.0,209.3657,209.3657,209.1833,209.1833,22737.0
2022-09-07 13:20:00,217.9,218.12,217.77,217.78,7591.0,209.1833,209.3945,209.0585,209.0681,7591.0
2022-09-07 13:30:00,217.93,218.34,217.93,218.3,11742.0,209.2121,209.6057,209.2121,209.5673,11742.0
2022-09-07 13:40:00,218.27,218.73,218.26,218.72,18575.0,209.5385,209.9801,209.5289,209.9705,18575.0
2022-09-07 13:50:00,218.68,218.84,218.65,218.72,18313.0,209.9321,210.0857,209.9033,209.9705,18313.0
2022-09-07 14:00:00,218.88,219.4,218.86,219.07,22006.0,210.1241,210.6233,210.1049,210.3065,22006.0
2022-09-07 14:10:00,218.95,219.15,218.82,218.82,24057.0,210.1913,210.3833,210.0665,210.0665,24057.0
2022-09-07 14:20:00,218.73,219.19,218.66,219.18,8771.0,209.9801,210.4217,209.9129,210.4121,8771.0
2022-09-07 14:30:00,219.19,219.41,219.06,219.36,5833.0,210.4217,210.6329,210.2969,210.5849,5833.0
2022-09-07 14:40:00,219.3,219.48,219.3,219.45,4903.0,210.5273,210.7001,210.5273,210.6713,4903.0
2022-09-07 14:50:00,219.48,219.63,219.27,219.59,22291.0,210.7001,210.8441,210.4985,210.8057,22291.0
2022-09-07 15:00:00,219.58,219.73,219.46,219.71,10613.0,210.7961,210.9401,210.6809,210.9209,10613.0
2022-09-07 15:10:00,219.71,219.86,219.56,219.63,6340.0,210.9209,211.0649,210.7769,210.8441,6340.0
2022-09-07 15:20:00,219.55,219.96,219.52,219.96,2729.0,210.7673,211.1609,210.7385,211.1609,2729.0
2022-09-07 15:30:00,219.95,219.95,219.59,219.68,56221.0,211.1513,211.1513,210.8057,210.8921,56221.0
2022-09-07 15:40:00,219.71,220.02,219.5,219.93,31989.0,210.9209,211.2185,210.7193,211.1321,31989.0
2022-09-07 15:50:00,219.9,219.9,219.4,219.6,94199.0,211.1033,211.1033,210.6233,210.8153,94199.0
2022-09-08 09:30:00,218.23,218.23,217.59,218.06,11374.0,209.5001,209.5001,208.8857,209.3369,11374.0
2022-09-08 09:40:00,217.87,219.22,217.66,219.22,7492.0,209.1545,210.4505,208.9529,210.4505,7492.0
2022-09-08 09:50:00,218.98,219.56,218.97,219.28,5808.0,210.2201,210.7769,210.2105,210.5081,5808.0
2022-09-08 10:00:00,219.22,219.3,218.63,219.03,6230.0,210.4505,210.5273,209.8841,210.2681,6230.0
2022-09-08 10:10:00,219.17,219.85,218.85,219.85,7028.0,210.4025,211.0553,210.0953,211.0553,7028.0
2022-09-08 10:20:00,219.98,220.05,219.47,219.64,5385.0,211.1801,211.2473,210.6905,210.8537,5385.0
2022-09-08 10:30:00,219.57,220.53,219.54,220.43,11989.0,210.7865,211.7081,210.7577,211.6121,11989.0
2022-09-08 10:40:00,220.44,220.62,220.4,220.54,5903.0,211.6217,211.7945,211.5833,211.7177,5903.0
2022-09-08 10:50:00,220.41,220.88,220.41,220.82,2493.0,211.5929,212.0441,211.5929,211.9865,2493.0
2022-09-08 11:00:00,220.87,221.32,220.86,221.16,10666.0,212.0345,212.4665,212.0249,212.3129,10666.0
2022-09-08 11:10:00,221.17,221.17,221.06,221.17,940.0,212.3225,212.3225,212.2169,212.3225,940.0
2022-09-08 11:20:00,221.23,221.29,221.08,221.11,918.0,212.3801,212.4377,212.2361,212.2649,918.0
2022-09-08 11:30:00,221.07,221.23,220.75,220.75,4640.0,212.2265,212.3801,211.9193,211.9193,4640.0
2022-09-08 11:40:00,220.75,220.85,220.57,220.61,10402.0,211.9193,212.0153,211.7465,211.7849,10402.0
2022-09-08 11:50:00,220.59,220.8,220.54,220.68,5060.0,211.7657,211.9673,211.7177,211.8521,5060.0
2022-09-08 12:00:00,220.71,220.72,218.68,218.96,13637.0,211.8809,211.8905,209.9321,210.2009,13637.0
2022-09-08 12:10:00,218.72,218.92,218.44,218.74,19104.0,209.9705,210.1625,209.7017,209.9897,19104.0
2022-09-08 12:20:00,218.76,218.93,218.27,218.8,9417.0,210.0089,210.1721,209.5385,210.0473,9417.0
2022-09-08 12:30:00,218.81,219.38,218.75,219.29,6247.0,210.0569,210.6041,209.9993,210.5177,6247.0
2022-09-08 12:40:00,219.25,219.88,219.17,219.77,8773.0,210.4793,211.0841,210.4025,210.9785,8773.0
2022-09-08 12:50:00,219.74,220.07,219.74,219.82,7060.0,210.9497,211.2665,210.9497,211.0265,7060.0
2022-09-08 13:00:00,219.8,219.91,219.41,219.6,49635.0,211.0073,211.1129,210.6329,210.8153,49635.0
2022-09-08 13:10:00,219.69,220.55,219.69,220.42,13297.0,210.9017,211.7273,210.9017,211.6025,13297.0
2022-09-08 13:20:00,220.42,220.68,220.41,220.6,16059.0,211.6025,211.8521,211.5929,211.7753,16059.0
2022-09-08 13:30:00,220.56,220.9,220.34,220.67,13459.0,211.7369,212.0633,211.5257,211.8425,13459.0
2022-09-08 13:40:00,220.72,220.78,220.64,220.77,9737.0,211.8905,211.9481,211.8137,211.9385,9737.0
2022-09-08 13:50:00,220.78,220.8,219.99,220.41,13734.0,211.9481,211.9673,211.1897,211.5929,13734.0
2022-09-08 14:00:00,220.5,220.74,220.35,220.44,10113.0,211.6793,211.9097,211.5353,211.6217,10113.0
2022-09-08 14:10:00,220.51,220.72,220.27,220.69,9164.0,211.6889,211.8905,211.4585,211.8617,9164.0
2022-09-08 14:20:00,220.63,220.71,220.54,220.67,7335.0,211.8041,211.8809,211.7177,211.8425,7335.0
2022-09-08 14:30:00,220.58,221.02,220.58,220.98,11490.0,211.7561,212.1785,211.7561,212.1401,11490.0
2022-09-08 14:40:00,220.94,220.99,220.2,220.2,18741.0,212.1017,212.1497,211.3913,211.3913,18741.0
2022-09-08 14:50:00,220.27,220.46,220.07,220.24,7370.0,211.4585,211.6409,211.2665,211.4297,7370.0
2022-09-08 15:00:00,220.24,220.38,219.86,220.14,13766.0,211.4297,211.5641,211.0649,211.3337,13766.0
2022-09-08 15:10:00,220.07,220.53,219.98,220.47,10512.0,211.2665,211.7081,211.1801,211.6505,10512.0
2022-09-08 15:20:00,220.5,220.72,220.48,220.53,14171.0,211.6793,211.8905,211.6601,211.7081,14171.0
2022-09-08 15:30:00,220.54,220.74,220.34,220.51,11658.0,211.7177,211.9097,211.5257,211.6889,11658.0
2022-09-08 15:40:00,220.51,220.53,220.14,220.33,21371.0,211.6889,211.7081,211.3337,211.5161,21371.0
2022-09-08 15:50:00,220.36,221.26,220.36,221.23,122898.0,211.5449,212.4089,211.5449,212.3801,122898.0
2022-09-09 09:30:00,222.73,223.29,222.7,223.05,26244.0,213.8201,214.3577,213.7913,214.1273,26244.0
2022-09-09 09:40:00,223.16,223.26,222.57,223.03,47050.0,214.2329,214.3289,213.6665,214.1081,47050.0
2022-09-09 09:50:00,223.05,223.53,222.87,223.53,6021.0,214.1273,214.5881,213.9545,214.5881,6021.0
2022-09-09 10:00:00,223.45,224.03,223.45,224.03,8960.0,214.5113,215.0681,214.5113,215.0681,8960.0
2022-09-09 10:10:00,224.02,224.24,223.7,223.83,4356.0,215.0585,215.2697,214.7513,214.8761,4356.0
2022-09-09 10:20:00,223.6,223.99,223.6,223.99,2321.0,214.6553,215.0297,214.6553,215.0297,2321.0
2022-09-09 10:30:00,224.01,224.21,223.98,224.14,5316.0,215.0489,215.2409,215.0201,215.1737,5316.0
2022-09-09 10:40:00,224.18,224.51,224.18,224.48,5307.0,215.2121,215.5289,215.2121,215.5001,5307.0
2022-09-09 10:50:00,224.58,224.58,224.33,224.45,3641.0,215.5961,215.5961,215.3561,215.4713,3641.0
2022-09-09 11:00:00,224.45,224.53,224.09,224.11,6309.0,215.4713,215.5481,215.1257,215.1449,6309.0
2022-09-09 11:10:00,224.1,224.34,223.96,224.11,12036.0,215.1353,215.3657,215.0009,215.1449,12036.0
2022-09-09 11:20:00,223.97,224.27,223.82,224.2,7131.0,215.0105,215.2985,214.8665,215.2313,7131.0
2022-09-09 11:30:00,224.2,224.42,223.97,224.42,5401.0,215.2313,215.4425,215.0105,215.4425,5401.0
2022-09-09 11:40:00,224.5,224.5,224.35,224.36,1128.0,215.5193,215.5193,215.3753,215.3849,1128.0
2022-09-09 11:50:00,224.25,224.29,224.05,224.28,3717.0,215.2793,215.3177,215.0873,215.3081,3717.0
2022-09-09 12:00:00,224.27,224.33,223.77,223.98,44716.0,215.2985,215.3561,214.8185,215.0201,44716.0
2022-09-09 12:10:00,224.01,224.1,223.83,224.02,1511.0,215.0489,215.1353,214.8761,215.0585,1511.0
2022-09-09 12:20:00,223.96,223.98,223.6,223.9,36945.0,215.0009,215.0201,214.6553,214.9433,36945.0
2022-09-09 12:30:00,223.89,224.21,223.75,224.21,3251.0,214.9337,215.2409,214.7993,215.2409,3251.0
2022-09-09 12:40:00,224.13,224.28,224.1,224.27,2309.0,215.1641,215.3081,215.1353,215.2985,2309.0
2022-09-09 12:50:00,224.37,224.49,224.37,224.49,2868.0,215.3945,215.5097,215.3945,215.5097,2868.0
2022-09-09 13:00:00,224.39,224.62,224.3,224.62,1800.0,215.4137,215.6345,215.3273,215.6345,1800.0
2022-09-09 13:10:00,224.6,224.82,224.6,224.82,62968.0,215.6153,215.8265,215.6153,215.8265,62968.0
2022-09-09 13:20:00,224.67,224.81,224.67,224.71,3865.0,215.6825,215.8169,215.6825,215.7209,3865.0
2022-09-09 13:30:00,224.75,225.01,224.73,224.96,6966.0,215.7593,216.0089,215.7401,215.9609,6966.0
2022-09-09 13:40:00,224.95,224.95,224.65,224.84,4442.0,215.9513,215.9513,215.6633,215.8457,4442.0
2022-09-09 13:50:00,224.75,224.84,224.7,224.77,2565.0,215.7593,215.8457,215.7113,215.7785,2565.0
2022-09-09 14:00:00,224.7,224.78,224.56,224.78,10810.0,215.7113,215.7881,215.5769,215.7881,10810.0
2022-09-09 14:10:00,224.68,224.96,224.68,224.91,9905.0,215.6921,215.9609,215.6921,215.9129,9905.0
2022-09-09 14:20:00,224.91,225.04,224.91,225.02,3318.0,215.9129,216.0377,215.9129,216.0185,3318.0
2022-09-09 14:30:00,225.01,225.03,224.81,224.98,7205.0,216.0089,216.0281,215.8169,215.9801,7205.0
2022-09-09 14:40:00,224.9,224.99,224.75,224.78,4946.0,215.9033,215.9897,215.7593,215.7881,4946.0
2022-09-09 14:50:00,224.62,224.92,224.62,224.92,2695.0,215.6345,215.9225,215.6345,215.9225,2695.0
2022-09-09 15:00:00,224.9,225.16,224.9,225.0,14395.0,215.9033,216.1529,215.9033,215.9993,14395.0
2022-09-09 15:10:00,225.02,225.24,225.02,225.23,3444.0,216.0185,216.2297,216.0185,216.2201,3444.0
2022-09-09 15:20:00,225.19,225.19,225.05,225.14,3073.0,216.1817,216.1817,216.0473,216.1337,3073.0
2022-09-09 15:30:00,225.12,225.16,224.99,225.04,3933.0,216.1145,216.1529,215.9897,216.0377,3933.0
2022-09-09 15:40:00,225.05,225.35,225.05,225.17,15404.0,216.0473,216.3353,216.0473,216.1625,15404.0
2022-09-09 15:50:00,225.08,225.17,224.82,224.85,72342.0,216.0761,216.1625,215.8265,215.8553,72342.0
2022-09-12 09:30:00,225.92,226.54,225.92,226.16,24933.0,216.8825,217.4777,216.8825,217.1129,24933.0
2022-09-12 09:40:00,226.22,226.78,226.21,226.63,7134.0,217.1705,217.7081,217.1609,217.5641,7134.0
2022-09-12 09:50:00,226.62,227.4,226.62,227.4,16993.0,217.5545,218.3033,217.5545,218.3033,16993.0
2022-09-12 10:00:00,227.46,227.46,227.17,227.3,34923.0,218.3609,218.3609,218.0825,218.2073,34923.0
2022-09-12 10:10:00,227.28,227.64,227.14,227.63,22344.0,218.1881,218.5337,218.0537,218.5241,22344.0
2022-09-12 10:20:00,227.56,227.7,227.48,227.54,17692.0,218.4569,218.5913,218.3801,218.4377,17692.0
2022-09-12 10:30:00,227.59,227.59,227.23,227.36,15090.0,218.4857,218.4857,218.1401,218.2649,15090.0
2022-09-12 10:40:00,227.37,227.41,227.18,227.41,8386.0,218.2745,218.3129,218.0921,218.3129,8386.0
2022-09-12 10:50:00,227.38,227.38,226.89,226.98,6788.0,218.2841,218.2841,217.8137,217.9001,6788.0
2022-09-12 11:00:00,226.96,227.0,226.68,226.75,7156.0,217.8809,217.9193,217.6121,217.6793,7156.0
2022-09-12 11:10:00,226.73,226.92,226.62,226.92,8768.0,217.6601,217.8425,217.5545,217.8425,8768.0
2022-09-12 11:20:00,226.95,227.24,226.94,227.24,4930.0,217.8713,218.1497,217.8617,218.1497,4930.0
2022-09-12 11:30:00,227.35,227.38,226.89,227.04,13431.0,218.2553,218.2841,217.8137,217.9577,13431.0
2022-09-12 11:40:00,227.09,227.16,226.73,226.8,21161.0,218.0057,218.0729,217.6601,217.7273,21161.0
2022-09-12 11:50:00,226.83,226.9,225.97,226.27,14820.0,217.7561,217.8233,216.9305,217.2185,14820.0
2022-09-12 12:00:00,226.29,226.47,226.06,226.06,29760.0,217.2377,217.4105,217.0169,217.0169,29760.0
2022-09-12 12:10:00,226.03,226.39,225.9,226.22,42314.0,216.9881,217.3337,216.8633,217.1705,42314.0
2022-09-12 12:20:00,226.18,226.57,226.13,226.54,32062.0,217.1321,217.5065,217.0841,217.4777,32062.0
2022-09-12 12:30:00,226.54,226.73,226.35,226.7,17155.0,217.4777,217.6601,217.2953,217.6313,17155.0
2022-09-12 12:40:00,226.7,226.87,226.53,226.68,29779.0,217.6313,217.7945,217.4681,217.6121,29779.0
2022-09-12 12:50:00,226.71,226.88,226.71,226.88,19530.0,217.6409,217.8041,217.6409,217.8041,19530.0
2022-09-12 13:00:00,226.92,227.12,226.49,227.12,15081.0,217.8425,218.0345,217.4297,218.0345,15081.0
2022-09-12 13:10:00,227.08,227.16,227.03,227.1,5384.0,217.9961,218.0729,217.9481,218.0153,5384.0
2022-09-12 13:20:00,227.02,227.27,226.94,227.27,3870.0,217.9385,218.1785,217.8617,218.1785,3870.0
2022-09-12 13:30:00,227.28,227.31,227.1,227.11,69156.0,218.1881,218.2169,218.0153,218.0249,69156.0
2022-09-12 13:40:00,227.1,227.1,226.93,227.07,5217.0,218.0153,218.0153,217.8521,217.9865,5217.0
2022-09-12 13:50:00,227.11,227.29,227.11,227.27,25597.0,218.0249,218.1977,218.0249,218.1785,25597.0
2022-09-12 14:00:00,227.23,227.23,226.94,227.01,4348.0,218.1401,218.1401,217.8617,217.9289,4348.0
2022-09-12 14:10:00,226.96,227.25,226.75,226.76,11530.0,217.8809,218.1593,217.6793,217.6889,11530.0
2022-09-12 14:20:00,226.81,227.02,226.63,226.68,37599.0,217.7369,217.9385,217.5641,217.6121,37599.0
2022-09-12 14:30:00,226.61,226.81,226.51,226.81,8920.0,217.5449,217.7369,217.4489,217.7369,8920.0
2022-09-12 14:40:00,226.78,227.03,226.78,227.03,6958.0,217.7081,217.9481,217.7081,217.9481,6958.0
2022-09-12 14:50:00,227.02,227.06,226.87,226.87,9467.0,217.9385,217.9769,217.7945,217.7945,9467.0
2022-09-12 15:00:00,226.92,227.21,226.86,227.21,7756.0,217.8425,218.1209,217.7849,218.1209,7756.0
2022-09-12 15:10:00,227.2,227.23,226.99,227.02,8784.0,218.1113,218.1401,217.9097,217.9385,8784.0
2022-09-12 15:20:00,227.01,227.12,226.82,226.92,3951.0,217.9289,218.0345,217.7465,217.8425,3951.0
2022-09-12 15:30:00,226.87,226.94,226.69,226.82,8338.0,217.7945,217.8617,217.6217,217.7465,8338.0
2022-09-12 15:40:00,226.79,227.17,226.77,227.12,19570.0,217.7177,218.0825,217.6985,218.0345,19570.0
2022-09-12 15:50:00,227.06,227.33,226.88,227.33,31516.0,217.9769,218.2361,217.8041,218.2361,31516.0
2022-09-13 09:30:00,222.3,222.72,221.59,221.61,20620.0,213.4073,213.8105,212.7257,212.7449,20620.0
2022-09-13 09:40:00,222.01,222.22,221.62,222.16,5795.0,213.1289,213.3305,212.7545,213.2729,5795.0
2022-09-13 09:50:00,222.01,222.4,221.75,221.93,15094.0,213.1289,213.5033,212.8793,213.0521,15094.0
2022-09-13 10:00:00,221.7,221.73,221.0,221.36,4672.0,212.8313,212.8601,212.1593,212.5049,4672.0
2022-09-13 10:10:00,221.33,221.75,221.17,221.68,4751.0,212.4761,212.8793,212.3225,212.8121,4751.0
2022-09-13 10:20:00,221.73,221.73,221.1,221.32,2490.0,212.8601,212.8601,212.2553,212.4665,2490.0
2022-09-13 10:30:00,221.23,221.33,220.66,220.66,11216.0,212.3801,212.4761,211.8329,211.8329,11216.0
2022-09-13 10:40:00,220.73,220.73,220.23,220.23,7675.0,211.9001,211.9001,211.4201,211.4201,7675.0
2022-09-13 10:50:00,220.12,220.38,220.05,220.28,6086.0,211.3145,211.5641,211.2473,211.4681,6086.0
2022-09-13 11:00:00,220.24,220.49,220.14,220.33,9757.0,211.4297,211.6697,211.3337,211.5161,9757.0
2022-09-13 11:10:00,220.3,220.31,219.97,220.13,13107.0,211.4873,211.4969,211.1705,211.3241,13107.0
2022-09-13 11:20:00,220.07,220.23,219.92,219.98,11235.0,211.2665,211.4201,211.1225,211.1801,11235.0
2022-09-13 11:30:00,220.07,220.32,220.05,220.28,38342.0,211.2665,211.5065,211.2473,211.4681,38342.0
2022-09-13 11:40:00,220.15,220.15,219.9,219.98,4841.0,211.3433,211.3433,211.1033,211.1801,4841.0
2022-09-13 11:50:00,219.97,220.19,219.95,220.03,10364.0,211.1705,211.3817,211.1513,211.2281,10364.0
2022-09-13 12:00:00,220.0,220.5,219.89,220.48,8369.0,211.1993,211.6793,211.0937,211.6601,8369.0
2022-09-13 12:10:00,220.47,220.71,220.37,220.59,3051.0,211.6505,211.8809,211.5545,211.7657,3051.0
2022-09-13 12:20:00,220.52,220.53,220.11,220.15,3875.0,211.6985,211.7081,211.3049,211.3433,3875.0
2022-09-13 12:30:00,220.11,220.37,219.97,220.35,6847.0,211.3049,211.5545,211.1705,211.5353,6847.0
2022-09-13 12:40:00,220.35,220.41,220.22,220.34,3625.0,211.5353,211.5929,211.4105,211.5257,3625.0
2022-09-13 12:50:00,220.4,220.49,220.3,220.3,5928.0,211.5833,211.6697,211.4873,211.4873,5928.0
2022-09-13 13:00:00,220.26,220.62,220.1,220.44,6546.0,211.4489,211.7945,211.2953,211.6217,6546.0
2022-09-13 13:10:00,220.37,220.76,220.34,220.46,12908.0,211.5545,211.9289,211.5257,211.6409,12908.0
2022-09-13 13:20:00,220.46,220.81,220.36,220.81,4169.0,211.6409,211.9769,211.5449,211.9769,4169.0
2022-09-13 13:30:00,220.88,220.99,220.62,220.74,15483.0,212.0441,212.1497,211.7945,211.9097,15483.0
2022-09-13 13:40:00,220.79,220.83,220.55,220.62,16125.0,211.9577,211.9961,211.7273,211.7945,16125.0
2022-09-13 13:50:00,220.55,220.55,220.34,220.39,9561.0,211.7273,211.7273,211.5257,211.5737,9561.0
2022-09-13 14:00:00,220.4,220.4,220.04,220.06,17337.0,211.5833,211.5833,211.2377,211.2569,17337.0
2022-09-13 14:10:00,220.04,220.24,219.91,220.18,9932.0,211.2377,211.4297,211.1129,211.3721,9932.0
2022-09-13 14:20:00,220.22,220.26,219.67,219.71,12762.0,211.4105,211.4489,210.8825,210.9209,12762.0
2022-09-13 14:30:00,219.72,219.74,219.48,219.49,3910.0,210.9305,210.9497,210.7001,210.7097,3910.0
2022-09-13 14:40:00,219.51,219.51,219.2,219.2,17756.0,210.7289,210.7289,210.4313,210.4313,17756.0
2022-09-13 14:50:00,219.19,219.24,218.84,218.97,23060.0,210.4217,210.4697,210.0857,210.2105,23060.0
2022-09-13 15:00:00,219.05,219.06,218.65,218.65,6623.0,210.2873,210.2969,209.9033,209.9033,6623.0
2022-09-13 15:10:00,218.72,218.72,218.31,218.37,17314.0,209.9705,209.9705,209.5769,209.6345,17314.0
2022-09-13 15:20:00,218.38,218.49,218.05,218.05,20529.0,209.6441,209.7497,209.3273,209.3273,20529.0
2022-09-13 15:30:00,218.0,218.04,217.16,217.65,21239.0,209.2793,209.3177,208.4729,208.9433,21239.0
2022-09-13 15:40:00,217.61,217.61,216.85,217.2,27034.0,208.9049,208.9049,208.1753,208.5113,27034.0
2022-09-13 15:50:00,217.24,217.92,217.19,217.41,48693.0,208.5497,209.2025,208.5017,208.7129,48693.0
2022-09-14 09:30:00,218.37,218.37,217.32,217.82,15346.0,209.6345,209.6345,208.6265,209.1065,15346.0
2022-09-14 09:40:00,217.77,218.6,217.47,218.07,11422.0,209.0585,209.8553,208.7705,209.3465,11422.0
2022-09-14 09:50:00,218.04,218.37,217.86,218.37,9428.0,209.3177,209.6345,209.1449,209.6345,9428.0
2022-09-14 10:00:00,218.42,218.42,217.8,218.11,6568.0,209.6825,209.6825,209.0873,209.3849,6568.0
2022-09-14 10:10:00,218.03,218.37,217.75,217.76,6360.0,209.3081,209.6345,209.0393,209.0489,6360.0
2022-09-14 10:20:00,217.82,218.0,216.72,216.72,11876.0,209.1065,209.2793,208.0505,208.0505,11876.0
2022-09-14 10:30:00,216.81,218.07,216.81,217.98,14038.0,208.1369,209.3465,208.1369,209.2601,14038.0
2022-09-14 10:40:00,217.91,218.39,217.81,218.11,47356.0,209.1929,209.6537,209.0969,209.3849,47356.0
2022-09-14 10:50:00,218.13,218.8,218.07,218.7,66295.0,209.4041,210.0473,209.3465,209.9513,66295.0
2022-09-14 11:00:00,218.65,218.92,218.3,218.85,12295.0,209.9033,210.1625,209.5673,210.0953,12295.0
2022-09-14 11:10:00,218.9,219.09,218.49,218.53,13120.0,210.1433,210.3257,209.7497,209.7881,13120.0
2022-09-14 11:20:00,218.38,218.54,218.23,218.27,10941.0,209.6441,209.7977,209.5001,209.5385,10941.0
2022-09-14 11:30:00,218.18,218.42,218.1,218.36,129606.0,209.4521,209.6825,209.3753,209.6249,129606.0
2022-09-14 11:40:00,218.38,218.74,218.31,218.55,19173.0,209.6441,209.9897,209.5769,209.8073,19173.0
2022-09-14 11:50:00,218.54,218.64,218.27,218.32,20812.0,209.7977,209.8937,209.5385,209.5865,20812.0
2022-09-14 12:00:00,218.32,218.38,217.96,218.12,23636.0,209.5865,209.6441,209.2409,209.3945,23636.0
2022-09-14 12:10:00,218.14,218.43,217.99,218.37,21305.0,209.4137,209.6921,209.2697,209.6345,21305.0
2022-09-14 12:20:00,218.35,218.48,218.07,218.17,41870.0,209.6153,209.7401,209.3465,209.4425,41870.0
2022-09-14 12:30:00,218.19,218.54,218.0,218.47,34519.0,209.4617,209.7977,209.2793,209.7305,34519.0
2022-09-14 12:40:00,218.45,218.78,218.45,218.74,19308.0,209.7113,210.0281,209.7113,209.9897,19308.0
2022-09-14 12:50:00,218.67,218.9,218.54,218.66,22551.0,209.9225,210.1433,209.7977,209.9129,22551.0
2022-09-14 13:00:00,218.76,218.87,218.42,218.57,25162.0,210.0089,210.1145,209.6825,209.8265,25162.0
2022-09-14 13:10:00,218.63,218.91,218.56,218.61,18722.0,209.8841,210.1529,209.8169,209.8649,18722.0
2022-09-14 13:20:00,218.73,218.74,218.36,218.53,13396.0,209.9801,209.9897,209.6249,209.7881,13396.0
2022-09-14 13:30:00,218.54,218.59,218.19,218.19,9068.0,209.7977,209.8457,209.4617,209.4617,9068.0
2022-09-14 13:40:00,218.18,218.21,217.36,217.46,16680.0,209.4521,209.4809,208.6649,208.7609,16680.0
2022-09-14 13:50:00,217.5,217.77,217.39,217.54,12800.0,208.7993,209.0585,208.6937,208.8377,12800.0
2022-09-14 14:00:00,217.48,217.58,217.11,217.26,38304.0,208.7801,208.8761,208.4249,208.5689,38304.0
2022-09-14 14:10:00,217.23,217.41,217.03,217.41,14261.0,208.5401,208.7129,208.3481,208.7129,14261.0
2022-09-14 14:20:00,217.46,217.54,217.35,217.47,10763.0,208.7609,208.8377,208.6553,208.7705,10763.0
2022-09-14 14:30:00,217.44,217.85,217.44,217.84,7699.0,208.7417,209.1353,208.7417,209.1257,7699.0
2022-09-14 14:40:00,217.75,217.82,217.36,217.59,15308.0,209.0393,209.1065,208.6649,208.8857,15308.0
2022-09-14 14:50:00,217.59,217.67,217.12,217.23,5819.0,208.8857,208.9625,208.4345,208.5401,5819.0
2022-09-14 15:00:00,217.29,217.6,217.11,217.6,12563.0,208.5977,208.8953,208.4249,208.8953,12563.0
2022-09-14 15:10:00,217.55,217.55,216.52,216.66,25024.0,208.8473,208.8473,207.8585,207.9929,25024.0
2022-09-14 15:20:00,216.69,217.05,216.64,216.92,19464.0,208.0217,208.3673,207.9737,208.2425,19464.0
2022-09-14 15:30:00,216.85,217.01,216.4,216.91,12844.0,208.1753,208.3289,207.7433,208.2329,12844.0
2022-09-14 15:40:00,216.84,217.6,216.84,217.51,28423.0,208.1657,208.8953,208.1657,208.8089,28423.0
2022-09-14 15:50:00,217.55,218.49,217.55,218.35,63038.0,208.8473,209.7497,208.8473,209.6153,63038.0
2022-09-15 09:30:00,217.42,217.74,217.14,217.29,12259.0,208.7225,209.0297,208.4537,208.5977,12259.0
2022-09-15 09:40:00,217.47,218.52,217.46,218.52,2896.0,208.7705,209.7785,208.7609,209.7785,2896.0
2022-09-15 09:50:00,218.79,218.79,218.56,218.77,2074.0,210.0377,210.0377,209.8169,210.0185,2074.0
2022-09-15 10:00:00,219.13,219.2,218.64,218.71,2983.0,210.3641,210.4313,209.8937,209.9609,2983.0
2022-09-15 10:10:00,218.68,219.03,218.58,219.03,22567.0,209.9321,210.2681,209.8361,210.2681,22567.0
2022-09-15 10:20:00,218.78,218.78,217.64,217.64,1300.0,210.0281,210.0281,208.9337,208.9337,1300.0
2022-09-15 10:30:00,217.72,217.84,217.41,217.82,6022.0,209.0105,209.1257,208.7129,209.1065,6022.0
2022-09-15 10:40:00,217.74,217.89,217.58,217.58,2463.0,209.0297,209.1737,208.8761,208.8761,2463.0
2022-09-15 10:50:00,217.27,217.27,216.58,216.72,19043.0,208.5785,208.5785,207.9161,208.0505,19043.0
2022-09-15 11:00:00,216.58,216.86,216.47,216.64,7021.0,207.9161,208.1849,207.8105,207.9737,7021.0
2022-09-15 11:10:00,216.5,216.69,216.17,216.66,12978.0,207.8393,208.0217,207.5225,207.9929,12978.0
2022-09-15 11:20:00,216.68,217.25,216.65,217.08,7638.0,208.0121,208.5593,207.9833,208.3961,7638.0
2022-09-15 11:30:00,217.14,217.24,216.9,217.0,10664.0,208.4537,208.5497,208.2233,208.3193,10664.0
2022-09-15 11:40:00,217.08,217.16,216.91,216.91,79314.0,208.3961,208.4729,208.2329,208.2329,79314.0
2022-09-15 11:50:00,216.75,216.75,216.19,216.35,8613.0,208.0793,208.0793,207.5417,207.6953,8613.0
2022-09-15 12:00:00,216.52,216.64,216.39,216.4,1395.0,207.8585,207.9737,207.7337,207.7433,1395.0
2022-09-15 12:10:00,216.22,216.46,216.03,216.46,11077.0,207.5705,207.8009,207.3881,207.8009,11077.0
2022-09-15 12:20:00,216.34,216.49,216.25,216.26,5205.0,207.6857,207.8297,207.5993,207.6089,5205.0
2022-09-15 12:30:00,216.43,216.75,216.36,216.71,4212.0,207.7721,208.0793,207.7049,208.0409,4212.0
2022-09-15 12:40:00,216.73,216.89,216.73,216.83,6330.0,208.0601,208.2137,208.0601,208.1561,6330.0
2022-09-15 12:50:00,216.9,217.0,216.79,217.0,10553.0,208.2233,208.3193,208.1177,208.3193,10553.0
2022-09-15 13:00:00,217.12,218.02,217.12,217.89,13379.0,208.4345,209.2985,208.4345,209.1737,13379.0
2022-09-15 13:10:00,217.92,218.15,217.84,218.12,6240.0,209.2025,209.4233,209.1257,209.3945,6240.0
2022-09-15 13:20:00,218.03,218.36,218.03,218.14,4832.0,209.3081,209.6249,209.3081,209.4137,4832.0
2022-09-15 13:30:00,218.09,218.17,217.8,217.82,9689.0,209.3657,209.4425,209.0873,209.1065,9689.0
2022-09-15 13:40:00,217.81,217.84,217.44,217.51,10131.0,209.0969,209.1257,208.7417,208.8089,10131.0
2022-09-15 13:50:00,217.45,217.47,217.25,217.45,7596.0,208.7513,208.7705,208.5593,208.7513,7596.0
2022-09-15 14:00:00,217.44,217.44,216.66,216.72,21167.0,208.7417,208.7417,207.9929,208.0505,21167.0
2022-09-15 14:10:00,216.73,217.08,216.73,217.07,7849.0,208.0601,208.3961,208.0601,208.3865,7849.0
2022-09-15 14:20:00,217.03,217.1,216.84,217.1,5070.0,208.3481,208.4153,208.1657,208.4153,5070.0
2022-09-15 14:30:00,217.14,217.26,216.88,217.12,5248.0,208.4537,208.5689,208.2041,208.4345,5248.0
2022-09-15 14:40:00,217.13,217.13,216.42,216.42,6194.0,208.4441,208.4441,207.7625,207.7625,6194.0
2022-09-15 14:50:00,216.45,216.63,216.32,216.47,3795.0,207.7913,207.9641,207.6665,207.8105,3795.0
2022-09-15 15:00:00,216.29,216.34,216.13,216.23,17748.0,207.6377,207.6857,207.4841,207.5801,17748.0
2022-09-15 15:10:00,215.97,215.98,215.42,215.47,21394.0,207.3305,207.3401,206.8025,206.8505,21394.0
2022-09-15 15:20:00,215.51,215.73,215.18,215.32,9675.0,206.8889,207.1001,206.5721,206.7065,9675.0
2022-09-15 15:30:00,215.22,215.64,215.22,215.62,9731.0,206.6105,207.0137,206.6105,206.9945,9731.0
2022-09-15 15:40:00,215.62,216.05,215.49,215.81,13095.0,206.9945,207.4073,206.8697,207.1769,13095.0
2022-09-15 15:50:00,215.82,216.34,215.65,215.91,66755.0,207.1865,207.6857,207.0233,207.2729,66755.0
2022-09-16 09:30:00,213.65,213.73,212.74,213.17,41346.0,205.1033,205.1801,204.2297,204.6425,41346.0
2022-09-16 09:40:00,213.08,213.08,212.52,212.65,6930.0,204.5561,204.5561,204.0185,204.1433,6930.0
2022-09-16 09:50:00,212.64,212.94,212.22,212.32,11076.0,204.1337,204.4217,203.7305,203.8265,11076.0
2022-09-16 10:00:00,212.4,213.33,212.33,212.79,15089.0,203.9033,204.7961,203.8361,204.2777,15089.0
2022-09-16 10:10:00,212.81,213.88,212.81,213.47,27485.0,204.2969,205.3241,204.2969,204.9305,27485.0
2022-09-16 10:20:00,213.56,213.62,213.28,213.37,1300.0,205.0169,205.0745,204.7481,204.8345,1300.0
2022-09-16 10:30:00,213.3,214.2,213.3,213.88,8227.0,204.7673,205.6313,204.7673,205.3241,8227.0
2022-09-16 10:40:00,213.88,214.06,213.12,213.18,9216.0,205.3241,205.4969,204.5945,204.6521,9216.0
2022-09-16 10:50:00,213.17,213.58,212.93,212.97,12401.0,204.6425,205.0361,204.4121,204.4505,12401.0
2022-09-16 11:00:00,213.04,213.4,213.04,213.2,4089.0,204.5177,204.8633,204.5177,204.6713,4089.0
2022-09-16 11:10:00,213.08,213.54,212.96,213.51,1909.0,204.5561,204.9977,204.4409,204.9689,1909.0
2022-09-16 11:20:00,213.18,213.19,212.85,212.88,7476.0,204.6521,204.6617,204.3353,204.3641,7476.0
2022-09-16 11:30:00,212.96,213.09,212.8,212.8,1888.0,204.4409,204.5657,204.2873,204.2873,1888.0
2022-09-16 11:40:00,212.58,212.82,212.58,212.76,2754.0,204.0761,204.3065,204.0761,204.2489,2754.0
2022-09-16 11:50:00,212.88,213.35,212.8,213.34,2929.0,204.3641,204.8153,204.2873,204.8057,2929.0
2022-09-16 12:00:00,213.15,213.16,212.84,212.84,2367.0,204.6233,204.6329,204.3257,204.3257,2367.0
2022-09-16 12:10:00,212.77,212.86,212.4,212.53,8679.0,204.2585,204.3449,203.9033,204.0281,8679.0
2022-09-16 12:20:00,212.48,212.48,212.12,212.2,12841.0,203.9801,203.9801,203.6345,203.7113,12841.0
2022-09-16 12:30:00,212.18,212.42,212.18,212.27,3981.0,203.6921,203.9225,203.6921,203.7785,3981.0
2022-09-16 12:40:00,212.37,212.7,212.31,212.65,146547.0,203.8745,204.1913,203.8169,204.1433,146547.0
2022-09-16 12:50:00,212.71,212.88,212.63,212.64,2340.0,204.2009,204.3641,204.1241,204.1337,2340.0
2022-09-16 13:00:00,212.93,212.93,212.46,212.49,1109.0,204.4121,204.4121,203.9609,203.9897,1109.0
2022-09-16 13:10:00,212.64,212.64,212.44,212.44,1161.0,204.1337,204.1337,203.9417,203.9417,1161.0
2022-09-16 13:20:00,212.5,212.58,212.43,212.48,4310.0,203.9993,204.0761,203.9321,203.9801,4310.0
2022-09-16 13:30:00,212.49,212.96,212.49,212.84,5173.0,203.9897,204.4409,203.9897,204.3257,5173.0
2022-09-16 13:40:00,212.85,212.9,212.39,212.46,12160.0,204.3353,204.3833,203.8937,203.9609,12160.0
2022-09-16 13:50:00,212.35,212.48,212.26,212.43,9653.0,203.8553,203.9801,203.7689,203.9321,9653.0
2022-09-16 14:00:00,212.41,212.68,212.4,212.58,19869.0,203.9129,204.1721,203.9033,204.0761,19869.0
2022-09-16 14:10:00,212.58,212.74,212.4,212.4,13401.0,204.0761,204.2297,203.9033,203.9033,13401.0
2022-09-16 14:20:00,212.47,213.36,212.47,213.24,22996.0,203.9705,204.8249,203.9705,204.7097,22996.0
2022-09-16 14:30:00,213.15,213.35,212.98,213.09,19691.0,204.6233,204.8153,204.4601,204.5657,19691.0
2022-09-16 14:40:00,212.92,213.59,212.92,213.52,7343.0,204.4025,205.0457,204.4025,204.9785,7343.0
2022-09-16 14:50:00,213.33,213.67,213.33,213.46,21581.0,204.7961,205.1225,204.7961,204.9209,21581.0
2022-09-16 15:00:00,213.53,214.21,213.52,214.16,4985.0,204.9881,205.6409,204.9785,205.5929,4985.0
2022-09-16 15:10:00,214.05,214.05,213.38,213.43,12111.0,205.4873,205.4873,204.8441,204.8921,12111.0
2022-09-16 15:20:00,213.63,214.11,213.39,213.54,13430.0,205.0841,205.5449,204.8537,204.9977,13430.0
2022-09-16 15:30:00,213.51,213.89,213.17,213.89,20992.0,204.9689,205.3337,204.6425,205.3337,20992.0
2022-09-16 15:40:00,213.94,214.12,213.58,213.92,18521.0,205.3817,205.5545,205.0361,205.3625,18521.0
2022-09-16 15:50:00,213.92,214.24,213.82,213.97,1230538.0,205.3625,205.6697,205.2665,205.4105,1230538.0
2022-09-19 09:30:00,212.07,212.95,212.01,212.88,17702.0,203.5865,204.4313,203.5289,204.3641,17702.0
2022-09-19 09:40:00,212.97,213.59,212.97,213.44,18272.0,204.4505,205.0457,204.4505,204.9017,18272.0
2022-09-19 09:50:00,213.47,213.9,213.39,213.57,11508.0,204.9305,205.3433,204.8537,205.0265,11508.0
2022-09-19 10:00:00,213.41,213.46,213.15,213.34,2284.0,204.8729,204.9209,204.6233,204.8057,2284.0
2022-09-19 10:10:00,213.52,214.16,213.4,213.52,12036.0,204.9785,205.5929,204.8633,204.9785,12036.0
2022-09-19 10:20:00,213.56,214.0,213.26,213.89,8261.0,205.0169,205.4393,204.7289,205.3337,8261.0
2022-09-19 10:30:00,213.93,214.4,213.73,214.31,13990.0,205.3721,205.8233,205.1801,205.7369,13990.0
2022-09-19 10:40:00,214.5,214.85,214.37,214.51,9661.0,205.9193,206.2553,205.7945,205.9289,9661.0
2022-09-19 10:50:00,214.46,214.5,214.14,214.22,18713.0,205.8809,205.9193,205.5737,205.6505,18713.0
2022-09-19 11:00:00,214.35,214.65,214.24,214.4,20127.0,205.7753,206.0633,205.6697,205.8233,20127.0
2022-09-19 11:10:00,214.46,214.74,214.26,214.37,3402.0,205.8809,206.1497,205.6889,205.7945,3402.0
2022-09-19 11:20:00,214.21,214.21,213.71,213.73,20756.0,205.6409,205.6409,205.1609,205.1801,20756.0
2022-09-19 11:30:00,213.68,213.72,213.2,213.3,13674.0,205.1321,205.1705,204.6713,204.7673,13674.0
2022-09-19 11:40:00,213.33,213.67,213.31,213.64,30194.0,204.7961,205.1225,204.7769,205.0937,30194.0
2022-09-19 11:50:00,213.6,213.78,213.36,213.41,14544.0,205.0553,205.2281,204.8249,204.8729,14544.0
2022-09-19 12:00:00,213.33,213.58,213.01,213.54,40247.0,204.7961,205.0361,204.4889,204.9977,40247.0
2022-09-19 12:10:00,213.53,213.69,213.36,213.54,28312.0,204.9881,205.1417,204.8249,204.9977,28312.0
2022-09-19 12:20:00,213.53,213.61,213.27,213.33,15179.0,204.9881,205.0649,204.7385,204.7961,15179.0
2022-09-19 12:30:00,213.32,214.05,213.31,213.94,16814.0,204.7865,205.4873,204.7769,205.3817,16814.0
2022-09-19 12:40:00,213.88,214.02,213.77,213.87,1967.0,205.3241,205.4585,205.2185,205.3145,1967.0
2022-09-19 12:50:00,213.98,214.23,213.98,214.22,2785.0,205.4201,205.6601,205.4201,205.6505,2785.0
2022-09-19 13:00:00,214.27,214.27,214.02,214.14,2794.0,205.6985,205.6985,205.4585,205.5737,2794.0
2022-09-19 13:10:00,214.02,214.02,213.78,213.89,1628.0,205.4585,205.4585,205.2281,205.3337,1628.0
2022-09-19 13:20:00,213.96,214.21,213.85,214.21,5122.0,205.4009,205.6409,205.2953,205.6409,5122.0
2022-09-19 13:30:00,214.18,214.18,213.69,213.82,3348.0,205.6121,205.6121,205.1417,205.2665,3348.0
2022-09-19 13:40:00,213.86,214.17,213.83,213.98,2461.0,205.3049,205.6025,205.2761,205.4201,2461.0
2022-09-19 13:50:00,213.97,214.07,213.81,213.86,13685.0,205.4105,205.5065,205.2569,205.3049,13685.0
2022-09-19 14:00:00,213.84,213.91,213.68,213.91,8970.0,205.2857,205.3529,205.1321,205.3529,8970.0
2022-09-19 14:10:00,213.74,213.99,213.7,213.83,19081.0,205.1897,205.4297,205.1513,205.2761,19081.0
2022-09-19 14:20:00,213.78,213.89,213.53,213.76,5543.0,205.2281,205.3337,204.9881,205.2089,5543.0
2022-09-19 14:30:00,213.8,214.1,213.8,214.05,12211.0,205.2473,205.5353,205.2473,205.4873,12211.0
2022-09-19 14:40:00,214.08,214.09,213.73,213.73,4789.0,205.5161,205.5257,205.1801,205.1801,4789.0
2022-09-19 14:50:00,213.84,214.13,213.84,214.13,6600.0,205.2857,205.5641,205.2857,205.5641,6600.0
2022-09-19 15:00:00,214.26,214.79,214.26,214.76,20984.0,205.6889,206.1977,205.6889,206.1689,20984.0
2022-09-19 15:10:00,214.71,215.24,214.71,215.01,58873.0,206.1209,206.6297,206.1209,206.4089,58873.0
2022-09-19 15:20:00,215.0,215.45,215.0,215.45,2546.0,206.3993,206.8313,206.3993,206.8313,2546.0
2022-09-19 15:30:00,215.36,215.61,215.32,215.46,45603.0,206.7449,206.9849,206.7065,206.8409,45603.0
2022-09-19 15:40:00,215.47,215.57,215.29,215.34,39195.0,206.8505,206.9465,206.6777,206.7257,39195.0
2022-09-19 15:50:00,215.37,215.6,215.04,215.59,67341.0,206.7545,206.9753,206.4377,206.9657,67341.0
2022-09-20 09:30:00,213.65,213.81,213.15,213.22,30410.0,205.1033,205.2569,204.6233,204.6905,30410.0
2022-09-20 09:40:00,213.25,213.34,212.81,213.09,26620.0,204.7193,204.8057,204.2969,204.5657,26620.0
2022-09-20 09:50:00,213.06,213.17,212.7,212.96,39410.0,204.5369,204.6425,204.1913,204.4409,39410.0
2022-09-20 10:00:00,212.95,213.24,212.77,213.21,20733.0,204.4313,204.7097,204.2585,204.6809,20733.0
2022-09-20 10:10:00,213.28,213.28,212.59,212.85,20802.0,204.7481,204.7481,204.0857,204.3353,20802.0
2022-09-20 10:20:00,212.71,213.18,212.67,213.05,63602.0,204.2009,204.6521,204.1625,204.5273,63602.0
2022-09-20 10:30:00,212.9,212.94,212.37,212.63,31591.0,204.3833,204.4217,203.8745,204.1241,31591.0
2022-09-20 10:40:00,212.68,213.16,212.67,213.16,52784.0,204.1721,204.6329,204.1625,204.6329,52784.0
2022-09-20 10:50:00,213.17,213.48,213.17,213.42,11938.0,204.6425,204.9401,204.6425,204.8825,11938.0
2022-09-20 11:00:00,213.46,213.68,213.15,213.67,5568.0,204.9209,205.1321,204.6233,205.1225,5568.0
2022-09-20 11:10:00,213.65,213.72,213.26,213.45,35418.0,205.1033,205.1705,204.7289,204.9113,35418.0
2022-09-20 11:20:00,213.31,213.49,213.3,213.47,17063.0,204.7769,204.9497,204.7673,204.9305,17063.0
2022-09-20 11:30:00,213.41,213.55,213.18,213.32,26663.0,204.8729,205.0073,204.6521,204.7865,26663.0
2022-09-20 11:40:00,213.26,213.52,213.19,213.44,4487.0,204.7289,204.9785,204.6617,204.9017,4487.0
2022-09-20 11:50:00,213.49,214.03,213.46,213.97,16228.0,204.9497,205.4681,204.9209,205.4105,16228.0
2022-09-20 12:00:00,213.99,214.18,213.94,213.99,10425.0,205.4297,205.6121,205.3817,205.4297,10425.0
2022-09-20 12:10:00,214.01,214.09,213.77,213.82,4716.0,205.4489,205.5257,205.2185,205.2665,4716.0
2022-09-20 12:20:00,213.86,213.91,213.36,213.36,6542.0,205.3049,205.3529,204.8249,204.8249,6542.0
2022-09-20 12:30:00,213.35,213.36,212.99,213.1,5808.0,204.8153,204.8249,204.4697,204.5753,5808.0
2022-09-20 12:40:00,213.07,213.11,212.96,213.05,3471.0,204.5465,204.5849,204.4409,204.5273,3471.0
2022-09-20 12:50:00,213.04,213.23,212.98,213.08,10074.0,204.5177,204.7001,204.4601,204.5561,10074.0
2022-09-20 13:00:00,213.07,213.17,212.73,212.8,15369.0,204.5465,204.6425,204.2201,204.2873,15369.0
2022-09-20 13:10:00,212.8,212.8,212.45,212.61,7802.0,204.2873,204.2873,203.9513,204.1049,7802.0
2022-09-20 13:20:00,212.57,212.7,212.24,212.24,14343.0,204.0665,204.1913,203.7497,203.7497,14343.0
2022-09-20 13:30:00,212.25,212.25,211.96,212.04,17608.0,203.7593,203.7593,203.4809,203.5577,17608.0
2022-09-20 13:40:00,212.01,212.31,211.93,211.94,9754.0,203.5289,203.8169,203.4521,203.4617,9754.0
2022-09-20 13:50:00,211.96,211.96,211.53,211.57,9629.0,203.4809,203.4809,203.0681,203.1065,9629.0
2022-09-20 14:00:00,211.65,212.01,211.65,211.98,17038.0,203.1833,203.5289,203.1833,203.5001,17038.0
2022-09-20 14:10:00,211.96,212.18,211.75,212.16,52426.0,203.4809,203.6921,203.2793,203.6729,52426.0
2022-09-20 14:20:00,212.16,212.46,212.08,212.27,67032.0,203.6729,203.9609,203.5961,203.7785,67032.0
2022-09-20 14:30:00,212.26,212.26,211.81,211.93,40875.0,203.7689,203.7689,203.3369,203.4521,40875.0
2022-09-20 14:40:00,211.91,212.78,211.62,212.56,78961.0,203.4329,204.2681,203.1545,204.0569,78961.0
2022-09-20 14:50:00,212.58,212.77,212.32,212.58,63468.0,204.0761,204.2585,203.8265,204.0761,63468.0
2022-09-20 15:00:00,212.58,213.0,212.38,212.4,63044.0,204.0761,204.4793,203.8841,203.9033,63044.0
2022-09-20 15:10:00,212.46,212.88,212.41,212.83,72396.0,203.9609,204.3641,203.9129,204.3161,72396.0
2022-09-20 15:20:00,212.89,213.24,212.81,213.08,32103.0,204.3737,204.7097,204.2969,204.5561,32103.0
2022-09-20 15:30:00,213.06,213.64,212.71,213.6,43591.0,204.5369,205.0937,204.2009,205.0553,43591.0
2022-09-20 15:40:00,213.61,213.81,213.39,213.48,58403.0,205.0649,205.2569,204.8537,204.9401,58403.0
2022-09-20 15:50:00,213.42,213.55,212.84,213.04,113370.0,204.8825,205.0073,204.3257,204.5177,113370.0
2022-09-21 09:30:00,214.11,214.49,213.76,213.99,77033.0,205.5449,205.9097,205.2089,205.4297,77033.0
2022-09-21 09:40:00,213.96,214.51,213.8,214.44,19566.0,205.4009,205.9289,205.2473,205.8617,19566.0
2022-09-21 09:50:00,214.43,214.56,214.02,214.17,10827.0,205.8521,205.9769,205.4585,205.6025,10827.0
2022-09-21 10:00:00,214.1,214.42,213.95,214.42,80312.0,205.5353,205.8425,205.3913,205.8425,80312.0
2022-09-21 10:10:00,214.41,214.41,214.27,214.27,2947.0,205.8329,205.8329,205.6985,205.6985,2947.0
2022-09-21 10:20:00,214.39,214.77,214.39,214.76,1261.0,205.8137,206.1785,205.8137,206.1689,1261.0
2022-09-21 10:30:00,214.77,214.77,214.24,214.25,12788.0,206.1785,206.1785,205.6697,205.6793,12788.0
2022-09-21 10:40:00,214.22,214.23,213.97,214.06,8774.0,205.6505,205.6601,205.4105,205.4969,8774.0
2022-09-21 10:50:00,214.02,214.21,214.0,214.01,2223.0,205.4585,205.6409,205.4393,205.4489,2223.0
2022-09-21 11:00:00,214.07,214.18,213.8,213.8,30838.0,205.5065,205.6121,205.2473,205.2473,30838.0
2022-09-21 11:10:00,213.91,214.12,213.91,214.01,4627.0,205.3529,205.5545,205.3529,205.4489,4627.0
2022-09-21 11:20:00,213.99,214.03,213.88,214.02,7090.0,205.4297,205.4681,205.3241,205.4585,7090.0
2022-09-21 11:30:00,214.04,214.19,214.04,214.19,74622.0,205.4777,205.6217,205.4777,205.6217,74622.0
2022-09-21 11:40:00,214.15,214.32,214.07,214.07,42096.0,205.5833,205.7465,205.5065,205.5065,42096.0
2022-09-21 11:50:00,214.05,214.17,214.0,214.04,38414.0,205.4873,205.6025,205.4393,205.4777,38414.0
2022-09-21 12:00:00,214.08,214.28,213.99,214.22,8655.0,205.5161,205.7081,205.4297,205.6505,8655.0
2022-09-21 12:10:00,214.31,214.36,214.22,214.33,2173.0,205.7369,205.7849,205.6505,205.7561,2173.0
2022-09-21 12:20:00,214.3,214.35,214.26,214.27,2065.0,205.7273,205.7753,205.6889,205.6985,2065.0
2022-09-21 12:30:00,214.35,214.55,214.35,214.39,2050.0,205.7753,205.9673,205.7753,205.8137,2050.0
2022-09-21 12:40:00,214.35,214.35,214.29,214.29,1179.0,205.7753,205.7753,205.7177,205.7177,1179.0
2022-09-21 12:50:00,214.25,214.25,214.07,214.09,5578.0,205.6793,205.6793,205.5065,205.5257,5578.0
2022-09-21 13:00:00,214.11,214.12,213.99,214.03,3178.0,205.5449,205.5545,205.4297,205.4681,3178.0
2022-09-21 13:10:00,214.09,214.13,213.85,213.94,4468.0,205.5257,205.5641,205.2953,205.3817,4468.0
2022-09-21 13:20:00,213.92,214.06,213.87,214.06,7120.0,205.3625,205.4969,205.3145,205.4969,7120.0
2022-09-21 13:30:00,214.09,214.27,214.06,214.27,5741.0,205.5257,205.6985,205.4969,205.6985,5741.0
2022-09-21 13:40:00,214.3,214.52,214.26,214.32,5632.0,205.7273,205.9385,205.6889,205.7465,5632.0
2022-09-21 13:50:00,214.44,214.62,214.32,214.5,18438.0,205.8617,206.0345,205.7465,205.9193,18438.0
2022-09-21 14:00:00,214.57,214.57,210.94,212.36,9881.0,205.9865,205.9865,202.5017,203.8649,9881.0
2022-09-21 14:10:00,212.44,212.44,211.04,211.3,25944.0,203.9417,203.9417,202.5977,202.8473,25944.0
2022-09-21 14:20:00,211.43,212.4,211.43,211.84,32951.0,202.9721,203.9033,202.9721,203.3657,32951.0
2022-09-21 14:30:00,211.65,213.85,211.26,213.14,59769.0,203.1833,205.2953,202.8089,204.6137,59769.0
2022-09-21 14:40:00,213.21,216.0,212.83,214.31,35645.0,204.6809,207.3593,204.3161,205.7369,35645.0
2022-09-21 14:50:00,214.37,215.23,213.78,214.77,45572.0,205.7945,206.6201,205.2281,206.1785,45572.0
2022-09-21 15:00:00,215.27,215.27,213.9,213.96,28973.0,206.6585,206.6585,205.3433,205.4009,28973.0
2022-09-21 15:10:00,213.98,214.07,212.32,213.44,32356.0,205.4201,205.5065,203.8265,204.9017,32356.0
2022-09-21 15:20:00,213.07,213.2,211.61,211.61,13076.0,204.5465,204.6713,203.1449,203.1449,13076.0
2022-09-21 15:30:00,211.56,211.82,210.47,210.59,37097.0,203.0969,203.3465,202.0505,202.1657,37097.0
2022-09-21 15:40:00,210.51,210.75,209.8,209.93,22985.0,202.0889,202.3193,201.4073,201.5321,22985.0
2022-09-21 15:50:00,209.91,210.44,209.32,209.35,77115.0,201.5129,202.0217,200.9465,200.9753,77115.0
2022-09-22 09:30:00,209.0,209.31,208.37,208.43,25844.0,200.6393,200.9369,200.0345,200.0921,25844.0
2022-09-22 09:40:00,208.51,208.51,207.86,207.87,7603.0,200.1689,200.1689,199.5449,199.5545,7603.0
2022-09-22 09:50:00,207.69,207.99,207.51,207.79,16540.0,199.3817,199.6697,199.2089,199.4777,16540.0
2022-09-22 10:00:00,207.71,208.08,207.41,208.08,9636.0,199.4009,199.7561,199.1129,199.7561,9636.0
2022-09-22 10:10:00,207.96,208.62,207.71,208.25,7980.0,199.6409,200.2745,199.4009,199.9193,7980.0
2022-09-22 10:20:00,207.99,207.99,207.7,207.91,3422.0,199.6697,199.6697,199.3913,199.5929,3422.0
2022-09-22 10:30:00,208.11,208.4,207.67,208.05,23781.0,199.7849,200.0633,199.3625,199.7273,23781.0
2022-09-22 10:40:00,208.06,208.11,207.58,207.84,34873.0,199.7369,199.7849,199.2761,199.5257,34873.0
2022-09-22 10:50:00,207.78,207.78,207.14,207.21,10297.0,199.4681,199.4681,198.8537,198.9209,10297.0
2022-09-22 11:00:00,207.19,207.56,207.04,207.55,26207.0,198.9017,199.2569,198.7577,199.2473,26207.0
2022-09-22 11:10:00,207.42,207.45,206.99,207.08,28504.0,199.1225,199.1513,198.7097,198.7961,28504.0
2022-09-22 11:20:00,206.88,207.4,206.87,207.28,7556.0,198.6041,199.1033,198.5945,198.9881,7556.0
2022-09-22 11:30:00,207.33,207.65,207.24,207.58,4672.0,199.0361,199.3433,198.9497,199.2761,4672.0
2022-09-22 11:40:00,207.34,207.79,207.26,207.74,3249.0,199.0457,199.4777,198.9689,199.4297,3249.0
2022-09-22 11:50:00,207.69,207.81,207.39,207.39,7801.0,199.3817,199.4969,199.0937,199.0937,7801.0
2022-09-22 12:00:00,207.48,207.68,207.36,207.56,20623.0,199.1801,199.3721,199.0649,199.2569,20623.0
2022-09-22 12:10:00,207.54,207.57,207.19,207.52,55974.0,199.2377,199.2665,198.9017,199.2185,55974.0
2022-09-22 12:20:00,207.52,208.14,207.37,207.67,20866.0,199.2185,199.8137,199.0745,199.3625,20866.0
2022-09-22 12:30:00,207.6,207.7,207.48,207.7,5089.0,199.2953,199.3913,199.1801,199.3913,5089.0
2022-09-22 12:40:00,207.64,207.87,207.64,207.77,5140.0,199.3337,199.5545,199.3337,199.4585,5140.0
2022-09-22 12:50:00,207.57,208.05,207.57,207.71,19564.0,199.2665,199.7273,199.2665,199.4009,19564.0
2022-09-22 13:00:00,207.78,207.78,207.34,207.37,26298.0,199.4681,199.4681,199.0457,199.0745,26298.0
2022-09-22 13:10:00,207.36,207.37,207.11,207.18,2529.0,199.0649,199.0745,198.8249,198.8921,2529.0
2022-09-22 13:20:00,207.36,207.55,207.28,207.54,2112.0,199.0649,199.2473,198.9881,199.2377,2112.0
2022-09-22 13:30:00,207.56,207.81,207.56,207.68,8167.0,199.2569,199.4969,199.2569,199.3721,8167.0
2022-09-22 13:40:00,207.8,207.8,207.4,207.61,15770.0,199.4873,199.4873,199.1033,199.3049,15770.0
2022-09-22 13:50:00,207.75,208.03,207.75,207.91,12199.0,199.4393,199.7081,199.4393,199.5929,12199.0
2022-09-22 14:00:00,207.9,207.9,207.46,207.53,25235.0,199.5833,199.5833,199.1609,199.2281,25235.0
2022-09-22 14:10:00,207.36,207.41,207.23,207.31,5279.0,199.0649,199.1129,198.9401,199.0169,5279.0
2022-09-22 14:20:00,207.08,207.31,206.9,207.16,14959.0,198.7961,199.0169,198.6233,198.8729,14959.0
2022-09-22 14:30:00,207.16,207.47,207.06,207.47,4117.0,198.8729,199.1705,198.7769,199.1705,4117.0
2022-09-22 14:40:00,207.3,207.41,207.04,207.12,14563.0,199.0073,199.1129,198.7577,198.8345,14563.0
2022-09-22 14:50:00,207.32,207.91,207.32,207.73,13451.0,199.0265,199.5929,199.0265,199.4201,13451.0
2022-09-22 15:00:00,207.86,208.33,207.84,208.12,29038.0,199.5449,199.9961,199.5257,199.7945,29038.0
2022-09-22 15:10:00,208.24,208.71,208.23,208.36,25511.0,199.9097,200.3609,199.9001,200.0249,25511.0
2022-09-22 15:20:00,208.31,208.33,207.75,208.16,10362.0,199.9769,199.9961,199.4393,199.8329,10362.0
2022-09-22 15:30:00,208.24,208.63,208.22,208.32,26060.0,199.9097,200.2841,199.8905,199.9865,26060.0
2022-09-22 15:40:00,208.34,208.99,208.11,208.86,37941.0,200.0057,200.6297,199.7849,200.5049,37941.0
2022-09-22 15:50:00,208.83,208.83,207.17,207.2,148201.0,200.4761,200.4761,198.8825,198.9113,148201.0
2022-09-23 09:30:00,204.98,205.17,204.27,204.28,34492.0,196.7801,196.9625,196.0985,196.1081,34492.0
2022-09-23 09:40:00,204.4,204.53,203.88,203.91,19012.0,196.2233,196.3481,195.7241,195.7529,19012.0
2022-09-23 09:50:00,203.92,203.92,203.41,203.5,16625.0,195.7625,195.7625,195.2729,195.3593,16625.0
2022-09-23 10:00:00,203.42,203.73,203.31,203.62,19691.0,195.2825,195.5801,195.1769,195.4745,19691.0
2022-09-23 10:10:00,203.71,204.01,203.49,203.62,44665.0,195.5609,195.8489,195.3497,195.4745,44665.0
2022-09-23 10:20:00,203.53,203.9,203.41,203.86,21174.0,195.3881,195.7433,195.2729,195.7049,21174.0
2022-09-23 10:30:00,203.83,203.98,203.35,203.46,23787.0,195.6761,195.8201,195.2153,195.3209,23787.0
2022-09-23 10:40:00,203.44,203.7,203.4,203.46,46289.0,195.3017,195.5513,195.2633,195.3209,46289.0
2022-09-23 10:50:00,203.44,203.76,203.21,203.28,27327.0,195.3017,195.6089,195.0809,195.1481,27327.0
2022-09-23 11:00:00,203.26,203.65,203.14,203.61,11202.0,195.1289,195.5033,195.0137,195.4649,11202.0
2022-09-23 11:10:00,203.65,203.72,203.34,203.72,5947.0,195.5033,195.5705,195.2057,195.5705,5947.0
2022-09-23 11:20:00,203.75,203.99,203.42,203.46,16477.0,195.5993,195.8297,195.2825,195.3209,16477.0
2022-09-23 11:30:00,203.5,203.68,203.28,203.28,7936.0,195.3593,195.5321,195.1481,195.1481,7936.0
2022-09-23 11:40:00,203.28,203.37,202.66,202.77,27455.0,195.1481,195.2345,194.5529,194.6585,27455.0
2022-09-23 11:50:00,202.89,203.08,202.82,202.98,11903.0,194.7737,194.9561,194.7065,194.8601,11903.0
2022-09-23 12:00:00,202.94,202.98,202.41,202.49,18568.0,194.8217,194.8601,194.3129,194.3897,18568.0
2022-09-23 12:10:00,202.47,202.56,202.36,202.56,9287.0,194.3705,194.4569,194.2649,194.4569,9287.0
2022-09-23 12:20:00,202.55,202.62,201.95,201.96,23626.0,194.4473,194.5145,193.8713,193.8809,23626.0
2022-09-23 12:30:00,201.96,202.17,201.86,202.17,7818.0,193.8809,194.0825,193.7849,194.0825,7818.0
2022-09-23 12:40:00,202.16,202.42,202.0,202.4,12011.0,194.0729,194.3225,193.9193,194.3033,12011.0
2022-09-23 12:50:00,202.39,202.88,202.39,202.88,11351.0,194.2937,194.7641,194.2937,194.7641,11351.0
2022-09-23 13:00:00,202.72,203.13,202.72,202.83,26408.0,194.6105,195.0041,194.6105,194.7161,26408.0
2022-09-23 13:10:00,202.84,203.16,202.8,203.16,6570.0,194.7257,195.0329,194.6873,195.0329,6570.0
2022-09-23 13:20:00,203.09,203.09,202.36,202.39,11312.0,194.9657,194.9657,194.2649,194.2937,11312.0
2022-09-23 13:30:00,202.38,202.59,202.37,202.43,5471.0,194.2841,194.4857,194.2745,194.3321,5471.0
2022-09-23 13:40:00,202.34,202.68,202.27,202.57,9240.0,194.2457,194.5721,194.1785,194.4665,9240.0
2022-09-23 13:50:00,202.52,202.66,202.43,202.58,29288.0,194.4185,194.5529,194.3321,194.4761,29288.0
2022-09-23 14:00:00,202.58,202.87,202.22,202.23,48260.0,194.4761,194.7545,194.1305,194.1401,48260.0
2022-09-23 14:10:00,202.28,202.34,201.5,201.54,14914.0,194.1881,194.2457,193.4393,193.4777,14914.0
2022-09-23 14:20:00,201.57,202.03,201.5,201.89,19213.0,193.5065,193.9481,193.4393,193.8137,19213.0
2022-09-23 14:30:00,201.81,201.82,201.48,201.53,16705.0,193.7369,193.7465,193.4201,193.4681,16705.0
2022-09-23 14:40:00,201.5,201.77,201.37,201.62,32670.0,193.4393,193.6985,193.3145,193.5545,32670.0
2022-09-23 14:50:00,201.56,201.64,201.04,201.16,40149.0,193.4969,193.5737,192.9977,193.1129,40149.0
2022-09-23 15:00:00,201.12,202.58,201.12,202.41,43880.0,193.0745,194.4761,193.0745,194.3129,43880.0
2022-09-23 15:10:00,202.37,202.79,202.0,202.57,50529.0,194.2745,194.6777,193.9193,194.4665,50529.0
2022-09-23 15:20:00,202.53,202.72,202.25,202.68,42983.0,194.4281,194.6105,194.1593,194.5721,42983.0
2022-09-23 15:30:00,202.71,203.14,202.63,203.14,46519.0,194.6009,195.0137,194.5241,195.0137,46519.0
2022-09-23 15:40:00,203.15,203.68,202.94,203.29,65297.0,195.0233,195.5321,194.8217,195.1577,65297.0
2022-09-23 15:50:00,203.23,203.79,202.89,203.65,148727.0,195.1001,195.6377,194.7737,195.5033,148727.0
2022-09-26 09:30:00,201.68,203.01,201.68,202.82,103671.0,194.5478,195.8308,194.5478,195.6475,103671.0
2022-09-26 09:40:00,202.71,203.15,202.24,202.62,53074.0,195.5414,195.9658,195.088,195.4546,53074.0
2022-09-26 09:50:00,202.71,203.09,202.69,203.09,50319.0,195.5414,195.908,195.5221,195.908,50319.0
2022-09-26 10:00:00,203.21,203.24,202.68,202.74,32251.0,196.0237,196.0526,195.5125,195.5703,32251.0
2022-09-26 10:10:00,202.79,203.93,202.46,203.72,37909.0,195.6186,196.7182,195.3002,196.5157,37909.0
2022-09-26 10:20:00,203.76,203.97,203.51,203.81,115120.0,196.5543,196.7568,196.3131,196.6025,115120.0
2022-09-26 10:30:00,203.78,203.78,203.24,203.44,72067.0,196.5735,196.5735,196.0526,196.2456,72067.0
2022-09-26 10:40:00,203.44,203.48,202.62,202.82,46228.0,196.2456,196.2842,195.4546,195.6475,46228.0
2022-09-26 10:50:00,202.82,203.09,202.66,203.09,23752.0,195.6475,195.908,195.4932,195.908,23752.0
2022-09-26 11:00:00,202.97,203.08,202.12,202.15,44584.0,195.7922,195.8983,194.9723,195.0012,44584.0
2022-09-26 11:10:00,202.05,202.39,201.94,202.12,53885.0,194.9047,195.2327,194.7986,194.9723,53885.0
2022-09-26 11:20:00,202.11,202.24,201.57,201.7,28922.0,194.9626,195.088,194.4417,194.5671,28922.0
2022-09-26 11:30:00,201.63,201.84,201.5,201.68,7679.0,194.4996,194.7022,194.3742,194.5478,7679.0
2022-09-26 11:40:00,201.72,202.05,201.25,201.57,7442.0,194.5864,194.9047,194.133,194.4417,7442.0
2022-09-26 11:50:00,201.6,201.87,201.44,201.82,3794.0,194.4706,194.7311,194.3163,194.6829,3794.0
2022-09-26 12:00:00,201.82,201.82,201.42,201.57,3618.0,194.6829,194.6829,194.297,194.4417,3618.0
2022-09-26 12:10:00,201.66,201.71,201.48,201.71,4106.0,194.5285,194.5768,194.3549,194.5768,4106.0
2022-09-26 12:20:00,201.28,201.28,200.75,200.79,17471.0,194.162,194.162,193.6507,193.6893,17471.0
2022-09-26 12:30:00,200.77,200.77,200.39,200.49,6699.0,193.67,193.67,193.3034,193.3999,6699.0
2022-09-26 12:40:00,200.53,200.91,200.34,200.91,9153.0,193.4385,193.805,193.2552,193.805,9153.0
2022-09-26 12:50:00,201.01,201.43,201.0,201.39,13365.0,193.9015,194.3067,193.8919,194.2681,13365.0
2022-09-26 13:00:00,201.18,201.19,200.5,200.59,8962.0,194.0655,194.0751,193.4095,193.4964,8962.0
2022-09-26 13:10:00,200.57,200.58,200.15,200.34,23297.0,193.4771,193.4867,193.0719,193.2552,23297.0
2022-09-26 13:20:00,200.31,200.45,199.87,200.22,23687.0,193.2263,193.3613,192.8018,193.1394,23687.0
2022-09-26 13:30:00,200.21,200.59,200.19,200.39,32765.0,193.1298,193.4964,193.1105,193.3034,32765.0
2022-09-26 13:40:00,200.26,200.56,200.1,200.43,23757.0,193.178,193.4674,193.0237,193.342,23757.0
2022-09-26 13:50:00,200.39,200.75,199.95,199.95,13152.0,193.3034,193.6507,192.879,192.879,13152.0
2022-09-26 14:00:00,200.01,201.01,199.98,201.0,13860.0,192.9369,193.9015,192.9079,193.8919,13860.0
2022-09-26 14:10:00,200.94,201.01,200.78,200.97,17386.0,193.834,193.9015,193.6796,193.8629,17386.0
2022-09-26 14:20:00,200.8,200.94,200.34,200.38,5133.0,193.6989,193.834,193.2552,193.2938,5133.0
2022-09-26 14:30:00,200.44,200.6,200.13,200.3,4259.0,193.3517,193.506,193.0526,193.2166,4259.0
2022-09-26 14:40:00,200.39,201.36,200.23,201.31,23117.0,193.3034,194.2391,193.1491,194.1909,23117.0
2022-09-26 14:50:00,201.16,201.48,201.04,201.21,37304.0,194.0462,194.3549,193.9304,194.0944,37304.0
2022-09-26 15:00:00,201.24,201.59,201.19,201.59,37715.0,194.1234,194.461,194.0751,194.461,37715.0
2022-09-26 15:10:00,201.58,201.61,200.85,201.4,136818.0,194.4514,194.4803,193.7472,194.2777,136818.0
2022-09-26 15:20:00,201.36,201.48,200.95,201.17,67435.0,194.2391,194.3549,193.8436,194.0558,67435.0
2022-09-26 15:30:00,201.17,201.35,200.78,200.93,149477.0,194.0558,194.2295,193.6796,193.8243,149477.0
2022-09-26 15:40:00,200.89,201.42,200.67,201.31,153387.0,193.7858,194.297,193.5735,194.1909,153387.0
2022-09-26 15:50:00,201.29,201.92,200.32,200.49,302274.0,194.1716,194.7793,193.2359,193.3999,302274.0
2022-09-27 09:30:00,202.87,203.66,202.43,203.66,31843.0,195.6957,196.4578,195.2713,196.4578,31843.0
2022-09-27 09:40:00,203.72,203.99,202.84,202.84,57946.0,196.5157,196.7761,195.6668,195.6668,57946.0
2022-09-27 09:50:00,202.81,203.23,202.54,202.91,12824.0,195.6379,196.043,195.3774,195.7343,12824.0
2022-09-27 10:00:00,202.94,202.95,201.51,201.67,11460.0,195.7633,195.7729,194.3838,194.5382,11460.0
2022-09-27 10:10:00,201.62,202.34,201.62,202.2,6236.0,194.4899,195.1845,194.4899,195.0494,6236.0
2022-09-27 10:20:00,202.17,202.73,202.0,202.04,21037.0,195.0205,195.5607,194.8565,194.8951,21037.0
2022-09-27 10:30:00,202.16,202.97,202.11,202.41,24972.0,195.0108,195.7922,194.9626,195.252,24972.0
2022-09-27 10:40:00,202.5,203.22,202.34,203.17,40069.0,195.3388,196.0334,195.1845,195.9851,40069.0
2022-09-27 10:50:00,203.02,203.11,202.8,202.94,19084.0,195.8404,195.9272,195.6282,195.7633,19084.0
2022-09-27 11:00:00,202.91,202.96,202.31,202.93,22116.0,195.7343,195.7825,195.1555,195.7536,22116.0
2022-09-27 11:10:00,202.94,203.01,202.16,202.21,19213.0,195.7633,195.8308,195.0108,195.0591,19213.0
2022-09-27 11:20:00,202.25,202.25,200.95,201.01,9772.0,195.0977,195.0977,193.8436,193.9015,9772.0
2022-09-27 11:30:00,201.09,201.52,201.01,201.45,12053.0,193.9787,194.3935,193.9015,194.3259,12053.0
2022-09-27 11:40:00,201.38,201.5,201.05,201.1,9134.0,194.2584,194.3742,193.9401,193.9883,9134.0
2022-09-27 11:50:00,201.09,201.29,200.56,200.56,12678.0,193.9787,194.1716,193.4674,193.4674,12678.0
2022-09-27 12:00:00,200.48,200.52,199.98,200.05,32098.0,193.3903,193.4288,192.9079,192.9755,32098.0
2022-09-27 12:10:00,199.99,200.0,198.93,198.93,30980.0,192.9176,192.9272,191.8951,191.8951,30980.0
2022-09-27 12:20:00,198.96,199.68,198.96,199.45,15901.0,191.924,192.6185,191.924,192.3967,15901.0
2022-09-27 12:30:00,199.4,199.75,199.22,199.42,11622.0,192.3484,192.6861,192.1748,192.3677,11622.0
2022-09-27 12:40:00,199.36,199.62,199.26,199.62,10271.0,192.3099,192.5607,192.2134,192.5607,10271.0
2022-09-27 12:50:00,199.55,199.89,199.18,199.76,13780.0,192.4931,192.8211,192.1362,192.6957,13780.0
2022-09-27 13:00:00,199.54,199.64,199.05,199.31,46630.0,192.4835,192.58,192.0108,192.2616,46630.0
2022-09-27 13:10:00,199.32,199.54,199.13,199.52,11870.0,192.2713,192.4835,192.088,192.4642,11870.0
2022-09-27 13:20:00,199.45,199.46,199.07,199.31,14337.0,192.3967,192.4063,192.0301,192.2616,14337.0
2022-09-27 13:30:00,199.21,199.53,199.16,199.18,8869.0,192.1652,192.4738,192.1169,192.1362,8869.0
2022-09-27 13:40:00,199.14,199.26,198.79,199.14,29393.0,192.0976,192.2134,191.76,192.0976,29393.0
2022-09-27 13:50:00,199.03,199.19,198.84,199.19,21716.0,191.9915,192.1459,191.8082,192.1459,21716.0
2022-09-27 14:00:00,199.16,199.69,199.12,199.41,20446.0,192.1169,192.6282,192.0783,192.3581,20446.0
2022-09-27 14:10:00,199.38,199.47,199.07,199.08,8347.0,192.3292,192.416,192.0301,192.0398,8347.0
2022-09-27 14:20:00,199.1,199.44,198.99,199.41,7686.0,192.0591,192.387,191.9529,192.3581,7686.0
2022-09-27 14:30:00,199.43,200.17,199.19,200.09,51170.0,192.3774,193.0912,192.1459,193.014,51170.0
2022-09-27 14:40:00,200.11,200.76,200.01,200.72,67882.0,193.0333,193.6603,192.9369,193.6218,67882.0
2022-09-27 14:50:00,200.68,200.69,200.36,200.47,50124.0,193.5832,193.5928,193.2745,193.3806,50124.0
2022-09-27 15:00:00,200.45,200.45,199.79,200.35,50551.0,193.3613,193.3613,192.7247,193.2648,50551.0
2022-09-27 15:10:00,200.29,200.36,199.82,200.36,55688.0,193.207,193.2745,192.7536,193.2745,55688.0
2022-09-27 15:20:00,200.35,200.37,199.81,199.93,77978.0,193.2648,193.2841,192.7439,192.8597,77978.0
2022-09-27 15:30:00,199.97,199.99,199.44,199.58,69455.0,192.8983,192.9176,192.387,192.5221,69455.0
2022-09-27 15:40:00,199.52,200.11,199.5,199.97,96517.0,192.4642,193.0333,192.4449,192.8983,96517.0
2022-09-27 15:50:00,199.91,200.48,199.91,200.15,165384.0,192.8404,193.3903,192.8404,193.0719,165384.0
2022-09-28 09:30:00,200.68,200.75,199.82,200.06,158802.0,193.5832,193.6507,192.7536,192.9851,158802.0
2022-09-28 09:40:00,200.18,201.1,199.99,200.7,123208.0,193.1009,193.9883,192.9176,193.6025,123208.0
2022-09-28 09:50:00,200.64,201.15,200.55,200.84,124237.0,193.5446,194.0366,193.4578,193.7375,124237.0
2022-09-28 10:00:00,200.96,201.65,200.34,200.39,152147.0,193.8533,194.5189,193.2552,193.3034,152147.0
2022-09-28 10:10:00,200.23,200.85,200.21,200.69,38149.0,193.1491,193.7472,193.1298,193.5928,38149.0
2022-09-28 10:20:00,200.79,202.02,200.79,202.02,168806.0,193.6893,194.8758,193.6893,194.8758,168806.0
2022-09-28 10:30:00,202.02,202.34,201.72,201.86,106809.0,194.8758,195.1845,194.5864,194.7214,106809.0
2022-09-28 10:40:00,201.91,202.55,201.8,202.37,75596.0,194.7697,195.387,194.6636,195.2134,75596.0
2022-09-28 10:50:00,202.31,202.38,201.97,201.99,62102.0,195.1555,195.2231,194.8276,194.8469,62102.0
2022-09-28 11:00:00,201.96,202.49,201.82,202.04,26407.0,194.8179,195.3292,194.6829,194.8951,26407.0
2022-09-28 11:10:00,202.01,202.4,201.97,202.22,20813.0,194.8661,195.2424,194.8276,195.0687,20813.0
2022-09-28 11:20:00,202.43,203.0,202.39,202.42,112206.0,195.2713,195.8211,195.2327,195.2616,112206.0
2022-09-28 11:30:00,202.51,202.52,202.07,202.21,56644.0,195.3485,195.3581,194.924,195.0591,56644.0
2022-09-28 11:40:00,202.24,202.75,202.08,202.6,54440.0,195.088,195.58,194.9337,195.4353,54440.0
2022-09-28 11:50:00,202.66,203.12,202.62,203.07,41732.0,195.4932,195.9369,195.4546,195.8887,41732.0
2022-09-28 12:00:00,203.08,203.19,202.99,203.05,45983.0,195.8983,196.0044,195.8115,195.8694,45983.0
2022-09-28 12:10:00,203.05,203.71,203.05,203.71,60488.0,195.8694,196.506,195.8694,196.506,60488.0
2022-09-28 12:20:00,203.72,203.74,203.01,203.06,77554.0,196.5157,196.535,195.8308,195.879,77554.0
2022-09-28 12:30:00,203.06,203.21,202.93,202.95,34322.0,195.879,196.0237,195.7536,195.7729,34322.0
2022-09-28 12:40:00,202.95,203.56,202.93,203.25,40118.0,195.7729,196.3613,195.7536,196.0623,40118.0
2022-09-28 12:50:00,203.31,203.32,203.04,203.28,43853.0,196.1202,196.1298,195.8597,196.0912,43853.0
2022-09-28 13:00:00,203.35,203.85,203.08,203.81,50256.0,196.1588,196.6411,195.8983,196.6025,50256.0
2022-09-28 13:10:00,203.81,203.93,203.62,203.92,57349.0,196.6025,196.7182,196.4192,196.7086,57349.0
2022-09-28 13:20:00,203.91,203.91,203.45,203.55,47089.0,196.699,196.699,196.2552,196.3517,47089.0
2022-09-28 13:30:00,203.55,203.62,203.32,203.46,46923.0,196.3517,196.4192,196.1298,196.2649,46923.0
2022-09-28 13:40:00,203.45,203.66,203.08,203.2,59461.0,196.2552,196.4578,195.8983,196.0141,59461.0
2022-09-28 13:50:00,203.18,203.36,203.01,203.25,52515.0,195.9948,196.1684,195.8308,196.0623,52515.0
2022-09-28 14:00:00,203.3,203.53,203.2,203.47,53811.0,196.1105,196.3324,196.0141,196.2745,53811.0
2022-09-28 14:10:00,203.47,203.55,203.19,203.34,67229.0,196.2745,196.3517,196.0044,196.1491,67229.0
2022-09-28 14:20:00,203.33,203.39,203.1,203.37,84279.0,196.1395,196.1973,195.9176,196.178,84279.0
2022-09-28 14:30:00,203.36,203.86,203.35,203.83,60165.0,196.1684,196.6507,196.1588,196.6218,60165.0
2022-09-28 14:40:00,203.82,203.83,203.34,203.64,71646.0,196.6121,196.6218,196.1491,196.4385,71646.0
2022-09-28 14:50:00,203.64,203.83,203.64,203.7,82937.0,196.4385,196.6218,196.4385,196.4964,82937.0
2022-09-28 15:00:00,203.7,204.56,203.64,204.39,152354.0,196.4964,197.326,196.4385,197.162,152354.0
2022-09-28 15:10:00,204.39,204.56,204.2,204.25,111590.0,197.162,197.326,196.9787,197.0269,111590.0
2022-09-28 15:20:00,204.26,204.59,204.16,204.48,79141.0,197.0366,197.3549,196.9401,197.2488,79141.0
2022-09-28 15:30:00,204.51,204.92,204.47,204.78,141301.0,197.2777,197.6732,197.2391,197.5382,141301.0
2022-09-28 15:40:00,204.76,205.27,204.76,205.14,136440.0,197.5189,198.0109,197.5189,197.8855,136440.0
2022-09-28 15:50:00,205.11,205.13,204.17,204.26,340299.0,197.8565,197.8758,196.9498,197.0366,340299.0
2022-09-29 09:30:00,202.23,202.37,201.11,201.2,84185.0,195.0784,195.2134,193.998,194.0848,84185.0
2022-09-29 09:40:00,201.26,201.26,199.91,200.03,37557.0,194.1427,194.1427,192.8404,192.9562,37557.0
2022-09-29 09:50:00,200.05,200.57,200.05,200.23,7650.0,192.9755,193.4771,192.9755,193.1491,7650.0
2022-09-29 10:00:00,200.12,200.17,199.3,199.37,31785.0,193.043,193.0912,192.252,192.3195,31785.0
2022-09-29 10:10:00,199.26,199.48,198.84,198.95,19873.0,192.2134,192.4256,191.8082,191.9144,19873.0
2022-09-29 10:20:00,198.97,199.48,198.88,199.29,11454.0,191.9336,192.4256,191.8468,192.2423,11454.0
2022-09-29 10:30:00,199.42,199.42,198.79,199.18,20967.0,192.3677,192.3677,191.76,192.1362,20967.0
2022-09-29 10:40:00,199.08,199.63,199.06,199.42,16445.0,192.0398,192.5703,192.0205,192.3677,16445.0
2022-09-29 10:50:00,199.51,200.05,199.43,199.78,26255.0,192.4546,192.9755,192.3774,192.715,26255.0
2022-09-29 11:00:00,199.75,200.5,199.65,200.49,123737.0,192.6861,193.4095,192.5896,193.3999,123737.0
2022-09-29 11:10:00,200.36,200.46,199.81,200.04,15521.0,193.2745,193.371,192.7439,192.9658,15521.0
2022-09-29 11:20:00,200.05,200.05,199.57,199.94,11230.0,192.9755,192.9755,192.5124,192.8693,11230.0
2022-09-29 11:30:00,199.93,200.15,199.81,200.0,14176.0,192.8597,193.0719,192.7439,192.9272,14176.0
2022-09-29 11:40:00,200.01,200.5,199.84,200.49,49936.0,192.9369,193.4095,192.7729,193.3999,49936.0
2022-09-29 11:50:00,200.48,201.0,200.37,200.69,24035.0,193.3903,193.8919,193.2841,193.5928,24035.0
2022-09-29 12:00:00,200.68,200.79,200.48,200.63,9304.0,193.5832,193.6893,193.3903,193.5349,9304.0
2022-09-29 12:10:00,200.61,200.65,200.01,200.05,16588.0,193.5157,193.5542,192.9369,192.9755,16588.0
2022-09-29 12:20:00,200.11,200.11,199.79,199.98,13157.0,193.0333,193.0333,192.7247,192.9079,13157.0
2022-09-29 12:30:00,200.06,200.34,199.97,200.26,9611.0,192.9851,193.2552,192.8983,193.178,9611.0
2022-09-29 12:40:00,200.21,200.26,199.98,200.1,2244.0,193.1298,193.178,192.9079,193.0237,2244.0
2022-09-29 12:50:00,199.97,200.14,199.7,199.75,2731.0,192.8983,193.0623,192.6378,192.6861,2731.0
2022-09-29 13:00:00,199.68,199.68,199.35,199.35,31659.0,192.6185,192.6185,192.3002,192.3002,31659.0
2022-09-29 13:10:00,199.4,199.73,199.38,199.52,30057.0,192.3484,192.6668,192.3292,192.4642,30057.0
2022-09-29 13:20:00,199.51,199.66,199.27,199.43,48153.0,192.4546,192.5992,192.223,192.3774,48153.0
2022-09-29 13:30:00,199.41,199.76,199.24,199.65,24005.0,192.3581,192.6957,192.1941,192.5896,24005.0
2022-09-29 13:40:00,199.65,199.65,199.27,199.27,47841.0,192.5896,192.5896,192.223,192.223,47841.0
2022-09-29 13:50:00,199.36,199.36,198.69,198.71,31118.0,192.3099,192.3099,191.6636,191.6828,31118.0
2022-09-29 14:00:00,198.72,198.82,198.48,198.69,35518.0,191.6925,191.789,191.461,191.6636,35518.0
2022-09-29 14:10:00,198.78,198.78,198.31,198.31,29851.0,191.7504,191.7504,191.297,191.297,29851.0
2022-09-29 14:20:00,198.34,198.96,198.28,198.84,19778.0,191.3259,191.924,191.2681,191.8082,19778.0
2022-09-29 14:30:00,198.88,199.29,198.66,199.11,24396.0,191.8468,192.2423,191.6346,192.0687,24396.0
2022-09-29 14:40:00,199.11,199.15,198.83,198.89,54426.0,192.0687,192.1073,191.7986,191.8565,54426.0
2022-09-29 14:50:00,198.9,198.9,198.4,198.42,28359.0,191.8661,191.8661,191.3838,191.4031,28359.0
2022-09-29 15:00:00,198.41,198.98,198.4,198.75,33095.0,191.3935,191.9433,191.3838,191.7214,33095.0
2022-09-29 15:10:00,198.74,199.49,198.66,199.46,27747.0,191.7118,192.4353,191.6346,192.4063,27747.0
2022-09-29 15:20:00,199.44,199.48,198.98,199.14,120021.0,192.387,192.4256,191.9433,192.0976,120021.0
2022-09-29 15:30:00,199.14,200.16,199.11,199.92,87211.0,192.0976,193.0816,192.0687,192.8501,87211.0
2022-09-29 15:40:00,199.95,200.03,199.57,199.85,38300.0,192.879,192.9562,192.5124,192.7825,38300.0
2022-09-29 15:50:00,199.86,200.26,199.71,200.08,160114.0,192.7922,193.178,192.6475,193.0044,160114.0
2022-09-30 09:30:00,199.59,199.96,198.65,198.7,51802.0,192.5317,192.8886,191.625,191.6732,51802.0
2022-09-30 09:40:00,198.87,199.76,198.64,199.18,17129.0,191.8372,192.6957,191.6153,192.1362,17129.0
2022-09-30 09:50:00,199.39,200.58,199.25,200.27,23738.0,192.3388,193.4867,192.2037,193.1877,23738.0
2022-09-30 10:00:00,200.28,200.38,199.81,200.02,24286.0,193.1973,193.2938,192.7439,192.9465,24286.0
2022-09-30 10:10:00,200.16,200.47,199.48,200.03,34512.0,193.0816,193.3806,192.4256,192.9562,34512.0
2022-09-30 10:20:00,200.03,200.5,199.78,200.28,24452.0,192.9562,193.4095,192.715,193.1973,24452.0
2022-09-30 10:30:00,200.33,201.15,200.25,200.97,33267.0,193.2456,194.0366,193.1684,193.8629,33267.0
2022-09-30 10:40:00,200.96,200.96,200.47,200.73,26799.0,193.8533,193.8533,193.3806,193.6314,26799.0
2022-09-30 10:50:00,200.82,201.07,200.69,200.89,24273.0,193.7182,193.9594,193.5928,193.7858,24273.0
2022-09-30 11:00:00,200.95,201.76,200.63,201.72,30828.0,193.8436,194.625,193.5349,194.5864,30828.0
2022-09-30 11:10:00,201.71,201.85,201.54,201.54,12671.0,194.5768,194.7118,194.4128,194.4128,12671.0
2022-09-30 11:20:00,201.69,201.83,201.57,201.62,24424.0,194.5575,194.6925,194.4417,194.4899,24424.0
2022-09-30 11:30:00,201.48,201.72,201.13,201.23,49517.0,194.3549,194.5864,194.0173,194.1137,49517.0
2022-09-30 11:40:00,201.21,201.23,200.46,200.47,34676.0,194.0944,194.1137,193.371,193.3806,34676.0
2022-09-30 11:50:00,200.47,200.47,200.18,200.29,25394.0,193.3806,193.3806,193.1009,193.207,25394.0
2022-09-30 12:00:00,200.24,200.25,199.85,199.85,13146.0,193.1587,193.1684,192.7825,192.7825,13146.0
2022-09-30 12:10:00,199.83,200.21,199.8,200.08,27477.0,192.7632,193.1298,192.7343,193.0044,27477.0
2022-09-30 12:20:00,200.06,200.14,199.66,199.97,226936.0,192.9851,193.0623,192.5992,192.8983,226936.0
2022-09-30 12:30:00,199.97,200.44,199.95,200.37,12242.0,192.8983,193.3517,192.879,193.2841,12242.0
2022-09-30 12:40:00,200.39,200.51,200.33,200.42,32518.0,193.3034,193.4192,193.2456,193.3324,32518.0
2022-09-30 12:50:00,200.51,200.52,200.1,200.14,13746.0,193.4192,193.4288,193.0237,193.0623,13746.0
2022-09-30 13:00:00,200.14,200.25,199.81,200.14,10668.0,193.0623,193.1684,192.7439,193.0623,10668.0
2022-09-30 13:10:00,200.13,200.27,199.81,199.88,11762.0,193.0526,193.1877,192.7439,192.8115,11762.0
2022-09-30 13:20:00,199.92,200.27,199.84,200.21,9183.0,192.8501,193.1877,192.7729,193.1298,9183.0
2022-09-30 13:30:00,200.3,200.3,199.46,199.48,24578.0,193.2166,193.2166,192.4063,192.4256,24578.0
2022-09-30 13:40:00,199.48,199.5,199.11,199.11,34521.0,192.4256,192.4449,192.0687,192.0687,34521.0
2022-09-30 13:50:00,199.08,199.44,199.08,199.2,28376.0,192.0398,192.387,192.0398,192.1555,28376.0
2022-09-30 14:00:00,199.2,199.31,198.98,199.2,24724.0,192.1555,192.2616,191.9433,192.1555,24724.0
2022-09-30 14:10:00,199.24,199.63,199.24,199.35,32459.0,192.1941,192.5703,192.1941,192.3002,32459.0
2022-09-30 14:20:00,199.33,199.46,198.88,199.06,43669.0,192.2809,192.4063,191.8468,192.0205,43669.0
2022-09-30 14:30:00,199.14,199.32,198.91,199.02,78284.0,192.0976,192.2713,191.8758,191.9819,78284.0
2022-09-30 14:40:00,199.01,199.02,198.25,198.57,52839.0,191.9722,191.9819,191.2391,191.5478,52839.0
2022-09-30 14:50:00,198.6,198.68,198.16,198.28,32161.0,191.5767,191.6539,191.1523,191.2681,32161.0
2022-09-30 15:00:00,198.26,199.07,198.19,198.62,68697.0,191.2488,192.0301,191.1812,191.596,68697.0
2022-09-30 15:10:00,198.59,198.79,198.13,198.46,83231.0,191.5671,191.76,191.1234,191.4417,83231.0
2022-09-30 15:20:00,198.44,198.68,198.0,198.62,115153.0,191.4224,191.6539,190.998,191.596,115153.0
2022-09-30 15:30:00,198.71,199.0,198.04,198.18,120238.0,191.6828,191.9626,191.0365,191.1716,120238.0
2022-09-30 15:40:00,198.18,198.59,198.18,198.38,76990.0,191.1716,191.5671,191.1716,191.3645,76990.0
2022-09-30 15:50:00,198.37,198.37,197.03,197.19,535381.0,191.3549,191.3549,190.0623,190.2166,535381.0
2022-10-03 09:30:00,199.04,199.52,198.44,198.45,128489.0,192.0012,192.4642,191.4224,191.432,128489.0
2022-10-03 09:40:00,198.43,199.55,198.13,199.44,86223.0,191.4127,192.4931,191.1234,192.387,86223.0
2022-10-03 09:50:00,199.41,199.44,198.65,198.91,87898.0,192.3581,192.387,191.625,191.8758,87898.0
2022-10-03 10:00:00,199.02,200.65,199.02,200.44,140446.0,191.9819,193.5542,191.9819,193.3517,140446.0
2022-10-03 10:10:00,200.49,200.56,200.24,200.52,48644.0,193.3999,193.4674,193.1587,193.4288,48644.0
2022-10-03 10:20:00,200.56,201.28,200.38,201.07,82602.0,193.4674,194.162,193.2938,193.9594,82602.0
2022-10-03 10:30:00,201.11,201.19,200.81,200.85,80381.0,193.998,194.0751,193.7086,193.7472,80381.0
2022-10-03 10:40:00,200.88,201.33,200.74,201.25,32683.0,193.7761,194.2102,193.6411,194.133,32683.0
2022-10-03 10:50:00,201.25,201.37,200.99,201.04,47279.0,194.133,194.2488,193.8822,193.9304,47279.0
2022-10-03 11:00:00,201.03,201.49,200.89,201.44,70435.0,193.9208,194.3645,193.7858,194.3163,70435.0
2022-10-03 11:10:00,201.49,201.67,201.3,201.33,31954.0,194.3645,194.5382,194.1813,194.2102,31954.0
2022-10-03 11:20:00,201.33,201.43,201.21,201.31,42280.0,194.2102,194.3067,194.0944,194.1909,42280.0
2022-10-03 11:30:00,201.4,201.5,200.86,201.04,10496.0,194.2777,194.3742,193.7568,193.9304,10496.0
2022-10-03 11:40:00,200.87,200.95,200.67,200.89,54688.0,193.7665,193.8436,193.5735,193.7858,54688.0
2022-10-03 11:50:00,200.95,200.98,200.54,200.67,12385.0,193.8436,193.8726,193.4481,193.5735,12385.0
2022-10-03 12:00:00,200.8,201.22,200.78,201.22,7632.0,193.6989,194.1041,193.6796,194.1041,7632.0
2022-10-03 12:10:00,201.23,201.35,200.95,200.97,9038.0,194.1137,194.2295,193.8436,193.8629,9038.0
2022-10-03 12:20:00,201.05,201.15,200.67,200.73,10679.0,193.9401,194.0366,193.5735,193.6314,10679.0
2022-10-03 12:30:00,200.68,200.93,200.51,200.92,15912.0,193.5832,193.8243,193.4192,193.8147,15912.0
2022-10-03 12:40:00,200.93,200.95,200.76,200.83,21680.0,193.8243,193.8436,193.6603,193.7279,21680.0
2022-10-03 12:50:00,200.85,200.96,200.52,200.96,21087.0,193.7472,193.8533,193.4288,193.8533,21087.0
2022-10-03 13:00:00,201.01,201.3,200.96,201.29,9622.0,193.9015,194.1813,193.8533,194.1716,9622.0
2022-10-03 13:10:00,201.31,201.31,201.13,201.19,10382.0,194.1909,194.1909,194.0173,194.0751,10382.0
2022-10-03 13:20:00,201.22,201.74,201.22,201.58,33521.0,194.1041,194.6057,194.1041,194.4514,33521.0
2022-10-03 13:30:00,201.61,201.99,201.59,201.8,49889.0,194.4803,194.8469,194.461,194.6636,49889.0
2022-10-03 13:40:00,201.83,202.05,201.77,201.89,25062.0,194.6925,194.9047,194.6346,194.7504,25062.0
2022-10-03 13:50:00,201.94,201.97,201.69,201.81,10670.0,194.7986,194.8276,194.5575,194.6732,10670.0
2022-10-03 14:00:00,201.81,202.16,201.79,202.08,33309.0,194.6732,195.0108,194.6539,194.9337,33309.0
2022-10-03 14:10:00,202.08,202.42,202.08,202.38,35134.0,194.9337,195.2616,194.9337,195.2231,35134.0
2022-10-03 14:20:00,202.41,202.84,202.39,202.79,54311.0,195.252,195.6668,195.2327,195.6186,54311.0
2022-10-03 14:30:00,202.75,202.87,202.72,202.86,12863.0,195.58,195.6957,195.551,195.6861,12863.0
2022-10-03 14:40:00,202.89,203.12,202.84,202.99,54421.0,195.715,195.9369,195.6668,195.8115,54421.0
2022-10-03 14:50:00,203.0,203.37,202.96,203.14,55496.0,195.8211,196.178,195.7825,195.9562,55496.0
2022-10-03 15:00:00,203.15,203.29,202.98,203.17,35874.0,195.9658,196.1009,195.8018,195.9851,35874.0
2022-10-03 15:10:00,203.08,203.14,202.65,202.84,78004.0,195.8983,195.9562,195.4835,195.6668,78004.0
2022-10-03 15:20:00,202.84,203.22,202.82,203.09,110124.0,195.6668,196.0334,195.6475,195.908,110124.0
2022-10-03 15:30:00,203.08,203.23,202.84,202.89,100338.0,195.8983,196.043,195.6668,195.715,100338.0
2022-10-03 15:40:00,202.86,202.9,202.48,202.55,172587.0,195.6861,195.7247,195.3195,195.387,172587.0
2022-10-03 15:50:00,202.59,202.6,202.03,202.3,381366.0,195.4256,195.4353,194.8854,195.1459,381366.0
2022-10-04 09:30:00,205.76,206.8,205.68,206.8,40349.0,198.4835,199.4868,198.4064,199.4868,40349.0
2022-10-04 09:40:00,206.8,207.4,206.66,207.31,57503.0,199.4868,200.0655,199.3517,199.9787,57503.0
2022-10-04 09:50:00,207.32,207.67,207.08,207.65,71087.0,199.9884,200.326,199.7568,200.3067,71087.0
2022-10-04 10:00:00,207.72,208.29,207.71,207.97,202240.0,200.3742,200.9241,200.3646,200.6154,202240.0
2022-10-04 10:10:00,207.97,208.18,207.89,208.04,51029.0,200.6154,200.8179,200.5382,200.6829,51029.0
2022-10-04 10:20:00,207.94,208.02,207.7,207.74,28323.0,200.5864,200.6636,200.3549,200.3935,28323.0
2022-10-04 10:30:00,207.68,208.11,207.68,208.01,7049.0,200.3356,200.7504,200.3356,200.654,7049.0
2022-10-04 10:40:00,208.05,208.3,207.84,208.03,31196.0,200.6925,200.9337,200.49,200.6733,31196.0
2022-10-04 10:50:00,208.08,208.48,207.7,208.44,57881.0,200.7215,201.1073,200.3549,201.0688,57881.0
2022-10-04 11:00:00,208.43,208.5,208.22,208.31,16484.0,201.0591,201.1266,200.8565,200.9434,16484.0
2022-10-04 11:10:00,208.29,208.44,207.97,208.36,31240.0,200.9241,201.0688,200.6154,200.9916,31240.0
2022-10-04 11:20:00,208.4,208.5,208.36,208.45,18605.0,201.0302,201.1266,200.9916,201.0784,18605.0
2022-10-04 11:30:00,208.46,208.66,208.03,208.37,40762.0,201.088,201.281,200.6733,201.0012,40762.0
2022-10-04 11:40:00,208.39,208.45,207.96,208.06,15744.0,201.0205,201.0784,200.6057,200.7022,15744.0
2022-10-04 11:50:00,208.08,208.33,207.99,208.33,12457.0,200.7215,200.9626,200.6347,200.9626,12457.0
2022-10-04 12:00:00,208.36,208.45,208.16,208.21,32250.0,200.9916,201.0784,200.7987,200.8469,32250.0
2022-10-04 12:10:00,208.2,208.39,208.14,208.24,17649.0,200.8372,201.0205,200.7794,200.8758,17649.0
2022-10-04 12:20:00,208.25,208.61,208.11,208.42,33271.0,200.8855,201.2327,200.7504,201.0495,33271.0
2022-10-04 12:30:00,208.46,208.61,208.46,208.54,23300.0,201.088,201.2327,201.088,201.1652,23300.0
2022-10-04 12:40:00,208.45,208.46,207.85,207.85,15697.0,201.0784,201.088,200.4996,200.4996,15697.0
2022-10-04 12:50:00,207.86,207.9,207.69,207.86,18781.0,200.5093,200.5479,200.3453,200.5093,18781.0
2022-10-04 13:00:00,207.83,207.92,207.42,207.49,64679.0,200.4803,200.5671,200.0848,200.1523,64679.0
2022-10-04 13:10:00,207.47,207.64,206.82,206.84,27877.0,200.1331,200.297,199.506,199.5253,27877.0
2022-10-04 13:20:00,206.76,207.39,206.69,207.39,10360.0,199.4482,200.0559,199.3806,200.0559,10360.0
2022-10-04 13:30:00,207.36,207.58,207.29,207.4,13725.0,200.0269,200.2392,199.9594,200.0655,13725.0
2022-10-04 13:40:00,207.39,207.74,207.34,207.67,25588.0,200.0559,200.3935,200.0077,200.326,25588.0
2022-10-04 13:50:00,207.66,208.17,207.66,207.97,23031.0,200.3163,200.8083,200.3163,200.6154,23031.0
2022-10-04 14:00:00,207.95,208.11,207.9,208.0,14153.0,200.5961,200.7504,200.5479,200.6443,14153.0
2022-10-04 14:10:00,208.05,208.06,207.78,207.96,11934.0,200.6925,200.7022,200.4321,200.6057,11934.0
2022-10-04 14:20:00,207.84,207.99,207.6,207.6,8831.0,200.49,200.6347,200.2585,200.2585,8831.0
2022-10-04 14:30:00,207.56,207.97,207.56,207.77,9067.0,200.2199,200.6154,200.2199,200.4224,9067.0
2022-10-04 14:40:00,207.74,208.28,207.74,208.25,17477.0,200.3935,200.9144,200.3935,200.8855,17477.0
2022-10-04 14:50:00,208.29,208.51,208.29,208.34,23515.0,200.9241,201.1363,200.9241,200.9723,23515.0
2022-10-04 15:00:00,208.33,208.41,207.92,207.95,40355.0,200.9626,201.0398,200.5671,200.5961,40355.0
2022-10-04 15:10:00,207.84,208.04,207.49,207.87,42458.0,200.49,200.6829,200.1523,200.5189,42458.0
2022-10-04 15:20:00,207.88,208.22,207.71,208.12,33707.0,200.5286,200.8565,200.3646,200.7601,33707.0
2022-10-04 15:30:00,208.03,208.48,207.84,208.36,77501.0,200.6733,201.1073,200.49,200.9916,77501.0
2022-10-04 15:40:00,208.34,208.35,208.1,208.22,62300.0,200.9723,200.9819,200.7408,200.8565,62300.0
2022-10-04 15:50:00,208.24,208.83,208.24,208.83,118129.0,200.8758,201.445,200.8758,201.445,118129.0
2022-10-05 09:30:00,206.37,207.25,206.0,206.6,30069.0,199.072,199.9208,198.715,199.2938,30069.0
2022-10-05 09:40:00,206.71,206.96,206.31,206.89,10685.0,199.3999,199.6411,199.0141,199.5736,10685.0
2022-10-05 09:50:00,206.69,206.93,206.49,206.76,8333.0,199.3806,199.6122,199.1877,199.4482,8333.0
2022-10-05 10:00:00,206.72,206.76,205.5,205.5,24515.0,199.4096,199.4482,198.2327,198.2327,24515.0
2022-10-05 10:10:00,205.54,205.9,205.24,205.24,7799.0,198.2713,198.6186,197.9819,197.9819,7799.0
2022-10-05 10:20:00,205.48,205.59,205.15,205.18,12992.0,198.2134,198.3195,197.8951,197.924,12992.0
2022-10-05 10:30:00,205.16,205.36,204.86,205.34,14126.0,197.9047,198.0977,197.6154,198.0784,14126.0
2022-10-05 10:40:00,205.32,205.54,205.23,205.35,3258.0,198.0591,198.2713,197.9723,198.088,3258.0
2022-10-05 10:50:00,205.21,205.38,205.02,205.07,9664.0,197.953,198.117,197.7697,197.8179,9664.0
2022-10-05 11:00:00,205.04,205.52,205.04,205.29,5867.0,197.789,198.252,197.789,198.0302,5867.0
2022-10-05 11:10:00,205.32,205.74,205.2,205.72,15555.0,198.0591,198.4642,197.9433,198.4449,15555.0
2022-10-05 11:20:00,205.74,205.89,205.62,205.75,143883.0,198.4642,198.6089,198.3485,198.4739,143883.0
2022-10-05 11:30:00,205.74,206.19,205.67,206.19,4932.0,198.4642,198.8983,198.3967,198.8983,4932.0
2022-10-05 11:40:00,206.2,206.2,205.85,205.89,15309.0,198.908,198.908,198.5703,198.6089,15309.0
2022-10-05 11:50:00,205.89,206.15,205.8,206.02,14856.0,198.6089,198.8597,198.5221,198.7343,14856.0
2022-10-05 12:00:00,205.97,206.62,205.71,206.53,64126.0,198.6861,199.3131,198.4353,199.2263,64126.0
2022-10-05 12:10:00,206.53,207.25,206.53,207.09,19885.0,199.2263,199.9208,199.2263,199.7665,19885.0
2022-10-05 12:20:00,207.02,207.02,206.8,206.87,2313.0,199.699,199.699,199.4868,199.5543,2313.0
2022-10-05 12:30:00,206.87,206.92,206.75,206.89,1658.0,199.5543,199.6025,199.4385,199.5736,1658.0
2022-10-05 12:40:00,206.87,207.53,206.77,207.53,40208.0,199.5543,200.1909,199.4578,200.1909,40208.0
2022-10-05 12:50:00,207.7,207.7,207.31,207.35,35416.0,200.3549,200.3549,199.9787,200.0173,35416.0
2022-10-05 13:00:00,207.29,207.83,207.24,207.66,13911.0,199.9594,200.4803,199.9112,200.3163,13911.0
2022-10-05 13:10:00,207.68,208.24,207.68,208.24,24480.0,200.3356,200.8758,200.3356,200.8758,24480.0
2022-10-05 13:20:00,208.27,208.56,208.04,208.1,21644.0,200.9048,201.1845,200.6829,200.7408,21644.0
2022-10-05 13:30:00,208.12,208.16,207.81,208.06,31282.0,200.7601,200.7987,200.461,200.7022,31282.0
2022-10-05 13:40:00,208.03,208.27,207.82,208.19,35283.0,200.6733,200.9048,200.4707,200.8276,35283.0
2022-10-05 13:50:00,208.2,208.23,207.64,207.69,45747.0,200.8372,200.8662,200.297,200.3453,45747.0
2022-10-05 14:00:00,207.72,208.06,207.62,207.87,21260.0,200.3742,200.7022,200.2778,200.5189,21260.0
2022-10-05 14:10:00,207.85,208.39,207.85,208.38,61292.0,200.4996,201.0205,200.4996,201.0109,61292.0
2022-10-05 14:20:00,208.16,208.33,207.99,208.29,7553.0,200.7987,200.9626,200.6347,200.9241,7553.0
2022-10-05 14:30:00,208.3,208.45,208.03,208.36,123770.0,200.9337,201.0784,200.6733,200.9916,123770.0
2022-10-05 14:40:00,208.35,208.56,208.25,208.35,45417.0,200.9819,201.1845,200.8855,200.9819,45417.0
2022-10-05 14:50:00,208.36,208.69,208.28,208.67,18204.0,200.9916,201.3099,200.9144,201.2906,18204.0
2022-10-05 15:00:00,208.7,209.12,208.7,208.99,18568.0,201.3196,201.7247,201.3196,201.5993,18568.0
2022-10-05 15:10:00,208.97,209.64,208.89,209.47,17190.0,201.58,202.2263,201.5028,202.0623,17190.0
2022-10-05 15:20:00,209.49,209.49,209.09,209.13,7750.0,202.0816,202.0816,201.6958,201.7344,7750.0
2022-10-05 15:30:00,209.13,209.31,208.99,209.06,23810.0,201.7344,201.908,201.5993,201.6668,23810.0
2022-10-05 15:40:00,209.0,209.14,208.83,208.85,27666.0,201.609,201.744,201.445,201.4643,27666.0
2022-10-05 15:50:00,208.8,208.8,208.05,208.39,71827.0,201.416,201.416,200.6925,201.0205,71827.0
2022-10-06 09:30:00,207.6,208.73,207.46,208.73,29190.0,200.2585,201.3485,200.1234,201.3485,29190.0
2022-10-06 09:40:00,208.75,209.33,208.37,208.47,19938.0,201.3678,201.9273,201.0012,201.0977,19938.0
2022-10-06 09:50:00,208.47,209.04,207.86,207.98,33168.0,201.0977,201.6475,200.5093,200.625,33168.0
2022-10-06 10:00:00,207.77,207.8,206.91,207.14,51770.0,200.4224,200.4514,199.5929,199.8147,51770.0
2022-10-06 10:10:00,207.03,207.3,206.55,207.04,23885.0,199.7086,199.9691,199.2456,199.7183,23885.0
2022-10-06 10:20:00,207.07,207.1,206.44,206.46,27378.0,199.7472,199.7761,199.1395,199.1588,27378.0
2022-10-06 10:30:00,206.4,206.87,206.32,206.8,20867.0,199.1009,199.5543,199.0237,199.4868,20867.0
2022-10-06 10:40:00,206.76,207.64,206.76,207.61,24831.0,199.4482,200.297,199.4482,200.2681,24831.0
2022-10-06 10:50:00,207.61,208.03,207.49,208.01,24140.0,200.2681,200.6733,200.1523,200.654,24140.0
2022-10-06 11:00:00,208.05,208.05,207.29,207.53,38893.0,200.6925,200.6925,199.9594,200.1909,38893.0
2022-10-06 11:10:00,207.56,208.02,207.2,207.94,30093.0,200.2199,200.6636,199.8726,200.5864,30093.0
2022-10-06 11:20:00,207.9,208.21,207.84,208.0,37769.0,200.5479,200.8469,200.49,200.6443,37769.0
2022-10-06 11:30:00,207.97,208.05,207.57,207.61,25735.0,200.6154,200.6925,200.2295,200.2681,25735.0
2022-10-06 11:40:00,207.55,208.01,207.49,208.01,36824.0,200.2102,200.654,200.1523,200.654,36824.0
2022-10-06 11:50:00,207.89,208.3,207.03,207.08,51798.0,200.5382,200.9337,199.7086,199.7568,51798.0
2022-10-06 12:00:00,207.0,207.17,206.83,206.88,26069.0,199.6797,199.8437,199.5157,199.5639,26069.0
2022-10-06 12:10:00,206.97,207.01,206.71,206.91,11232.0,199.6507,199.6893,199.3999,199.5929,11232.0
2022-10-06 12:20:00,207.06,207.43,206.9,207.39,11447.0,199.7376,200.0945,199.5832,200.0559,11447.0
2022-10-06 12:30:00,207.3,207.54,207.16,207.54,5196.0,199.9691,200.2006,199.834,200.2006,5196.0
2022-10-06 12:40:00,207.48,207.96,207.41,207.77,42206.0,200.1427,200.6057,200.0752,200.4224,42206.0
2022-10-06 12:50:00,207.81,207.81,207.5,207.51,34199.0,200.461,200.461,200.162,200.1716,34199.0
2022-10-06 13:00:00,207.59,207.59,207.14,207.2,64812.0,200.2488,200.2488,199.8147,199.8726,64812.0
2022-10-06 13:10:00,207.15,207.75,207.13,207.57,23685.0,199.8244,200.4032,199.8051,200.2295,23685.0
2022-10-06 13:20:00,207.62,207.81,207.44,207.71,36095.0,200.2778,200.461,200.1041,200.3646,36095.0
2022-10-06 13:30:00,207.69,207.69,207.16,207.2,15303.0,200.3453,200.3453,199.834,199.8726,15303.0
2022-10-06 13:40:00,207.18,207.59,207.17,207.59,15938.0,199.8533,200.2488,199.8437,200.2488,15938.0
2022-10-06 13:50:00,207.58,207.68,207.39,207.49,19643.0,200.2392,200.3356,200.0559,200.1523,19643.0
2022-10-06 14:00:00,207.54,207.54,206.92,207.03,28664.0,200.2006,200.2006,199.6025,199.7086,28664.0
2022-10-06 14:10:00,207.02,207.12,206.77,206.82,18073.0,199.699,199.7954,199.4578,199.506,18073.0
2022-10-06 14:20:00,206.83,207.14,206.82,206.94,29133.0,199.5157,199.8147,199.506,199.6218,29133.0
2022-10-06 14:30:00,206.99,207.24,206.76,206.86,26223.0,199.67,199.9112,199.4482,199.5446,26223.0
2022-10-06 14:40:00,206.87,207.0,206.3,206.31,114006.0,199.5543,199.6797,199.0044,199.0141,114006.0
2022-10-06 14:50:00,206.29,206.63,206.06,206.42,27621.0,198.9948,199.3228,198.7729,199.1202,27621.0
2022-10-06 15:00:00,206.4,206.47,206.17,206.33,33528.0,199.1009,199.1684,198.879,199.0334,33528.0
2022-10-06 15:10:00,206.38,206.57,206.03,206.44,40895.0,199.0816,199.2649,198.744,199.1395,40895.0
2022-10-06 15:20:00,206.41,206.98,206.38,206.98,42999.0,199.1105,199.6604,199.0816,199.6604,42999.0
2022-10-06 15:30:00,207.02,207.05,206.62,206.68,50582.0,199.699,199.7279,199.3131,199.371,50582.0
2022-10-06 15:40:00,206.64,206.89,206.43,206.48,83587.0,199.3324,199.5736,199.1298,199.1781,83587.0
2022-10-06 15:50:00,206.47,206.79,206.18,206.36,127559.0,199.1684,199.4771,198.8887,199.0623,127559.0
2022-10-07 09:30:00,204.1,204.1,203.22,203.62,120976.0,196.8822,196.8822,196.0334,196.4192,120976.0
2022-10-07 09:40:00,203.76,203.84,202.38,202.41,37729.0,196.5543,196.6314,195.2231,195.252,37729.0
2022-10-07 09:50:00,202.41,202.57,201.83,201.99,39529.0,195.252,195.4063,194.6925,194.8469,39529.0
2022-10-07 10:00:00,201.96,202.1,201.54,201.99,33122.0,194.8179,194.953,194.4128,194.8469,33122.0
2022-10-07 10:10:00,201.91,202.39,201.89,202.39,29493.0,194.7697,195.2327,194.7504,195.2327,29493.0
2022-10-07 10:20:00,202.41,202.72,202.33,202.35,11866.0,195.252,195.551,195.1748,195.1941,11866.0
2022-10-07 10:30:00,202.43,202.45,202.02,202.05,4406.0,195.2713,195.2906,194.8758,194.9047,4406.0
2022-10-07 10:40:00,202.29,202.86,202.28,202.76,7169.0,195.1362,195.6861,195.1266,195.5896,7169.0
2022-10-07 10:50:00,202.72,202.82,202.32,202.52,8969.0,195.551,195.6475,195.1652,195.3581,8969.0
2022-10-07 11:00:00,202.52,202.84,202.29,202.38,19746.0,195.3581,195.6668,195.1362,195.2231,19746.0
2022-10-07 11:10:00,202.45,202.46,201.9,201.9,16046.0,195.2906,195.3002,194.76,194.76,16046.0
2022-10-07 11:20:00,201.88,202.17,201.73,202.1,27305.0,194.7407,195.0205,194.596,194.953,27305.0
2022-10-07 11:30:00,202.27,202.27,201.91,202.12,2700.0,195.1169,195.1169,194.7697,194.9723,2700.0
2022-10-07 11:40:00,201.97,202.08,201.65,201.71,41395.0,194.8276,194.9337,194.5189,194.5768,41395.0
2022-10-07 11:50:00,201.64,201.92,201.61,201.84,12993.0,194.5092,194.7793,194.4803,194.7022,12993.0
2022-10-07 12:00:00,201.82,201.98,201.71,201.84,79098.0,194.6829,194.8372,194.5768,194.7022,79098.0
2022-10-07 12:10:00,201.93,202.09,201.74,201.74,9502.0,194.789,194.9433,194.6057,194.6057,9502.0
2022-10-07 12:20:00,201.78,201.78,201.24,201.29,35375.0,194.6443,194.6443,194.1234,194.1716,35375.0
2022-10-07 12:30:00,201.25,201.25,201.06,201.18,11388.0,194.133,194.133,193.9497,194.0655,11388.0
2022-10-07 12:40:00,201.18,201.18,200.85,200.88,14674.0,194.0655,194.0655,193.7472,193.7761,14674.0
2022-10-07 12:50:00,200.78,201.03,200.78,200.96,9472.0,193.6796,193.9208,193.6796,193.8533,9472.0
2022-10-07 13:00:00,200.87,200.88,200.6,200.64,10415.0,193.7665,193.7761,193.506,193.5446,10415.0
2022-10-07 13:10:00,200.69,201.23,200.63,201.13,12814.0,193.5928,194.1137,193.5349,194.0173,12814.0
2022-10-07 13:20:00,201.08,201.2,200.96,201.15,5204.0,193.969,194.0848,193.8533,194.0366,5204.0
2022-10-07 13:30:00,200.97,201.04,200.82,200.95,44688.0,193.8629,193.9304,193.7182,193.8436,44688.0
2022-10-07 13:40:00,200.95,201.27,200.95,201.0,21132.0,193.8436,194.1523,193.8436,193.8919,21132.0
2022-10-07 13:50:00,201.02,201.02,200.7,200.78,7535.0,193.9112,193.9112,193.6025,193.6796,7535.0
2022-10-07 14:00:00,200.75,200.96,200.68,200.81,10530.0,193.6507,193.8533,193.5832,193.7086,10530.0
2022-10-07 14:10:00,200.77,200.95,200.56,200.7,29342.0,193.67,193.8436,193.4674,193.6025,29342.0
2022-10-07 14:20:00,200.68,200.75,200.36,200.37,23608.0,193.5832,193.6507,193.2745,193.2841,23608.0
2022-10-07 14:30:00,200.34,200.62,200.22,200.44,79826.0,193.2552,193.5253,193.1394,193.3517,79826.0
2022-10-07 14:40:00,200.52,200.58,200.17,200.36,23610.0,193.4288,193.4867,193.0912,193.2745,23610.0
2022-10-07 14:50:00,200.4,200.49,200.33,200.44,20103.0,193.3131,193.3999,193.2456,193.3517,20103.0
2022-10-07 15:00:00,200.42,200.83,200.42,200.49,13776.0,193.3324,193.7279,193.3324,193.3999,13776.0
2022-10-07 15:10:00,200.5,200.64,200.06,200.07,41277.0,193.4095,193.5446,192.9851,192.9947,41277.0
2022-10-07 15:20:00,200.09,200.19,199.62,199.77,23123.0,193.014,193.1105,192.5607,192.7054,23123.0
2022-10-07 15:30:00,199.76,200.04,199.44,200.04,40673.0,192.6957,192.9658,192.387,192.9658,40673.0
2022-10-07 15:40:00,200.13,200.47,200.01,200.08,62621.0,193.0526,193.3806,192.9369,193.0044,62621.0
2022-10-07 15:50:00,200.12,200.68,200.12,200.45,97270.0,193.043,193.5832,193.043,193.3613,97270.0
2022-10-10 09:30:00,201.11,201.22,200.21,200.38,21148.0,193.998,194.1041,193.1298,193.2938,21148.0
2022-10-10 09:40:00,200.38,200.85,200.18,200.49,17880.0,193.2938,193.7472,193.1009,193.3999,17880.0
2022-10-10 09:50:00,200.47,200.68,199.73,199.73,14828.0,193.3806,193.5832,192.6668,192.6668,14828.0
2022-10-10 10:00:00,199.74,200.0,199.42,199.42,51381.0,192.6764,192.9272,192.3677,192.3677,51381.0
2022-10-10 10:10:00,199.57,199.83,199.49,199.76,6950.0,192.5124,192.7632,192.4353,192.6957,6950.0
2022-10-10 10:20:00,199.77,200.5,199.73,200.25,16944.0,192.7054,193.4095,192.6668,193.1684,16944.0
2022-10-10 10:30:00,200.24,200.35,198.92,198.93,112238.0,193.1587,193.2648,191.8854,191.8951,112238.0
2022-10-10 10:40:00,198.92,199.21,198.85,199.05,29030.0,191.8854,192.1652,191.8179,192.0108,29030.0
2022-10-10 10:50:00,199.02,199.13,198.61,198.93,21730.0,191.9819,192.088,191.5864,191.8951,21730.0
2022-10-10 11:00:00,198.81,198.83,198.43,198.6,14079.0,191.7793,191.7986,191.4127,191.5767,14079.0
2022-10-10 11:10:00,198.68,198.99,198.68,198.82,9505.0,191.6539,191.9529,191.6539,191.789,9505.0
2022-10-10 11:20:00,198.72,199.35,198.72,199.04,31296.0,191.6925,192.3002,191.6925,192.0012,31296.0
2022-10-10 11:30:00,199.04,199.15,198.91,198.95,20107.0,192.0012,192.1073,191.8758,191.9144,20107.0
2022-10-10 11:40:00,198.82,199.2,198.69,199.16,15461.0,191.789,192.1555,191.6636,192.1169,15461.0
2022-10-10 11:50:00,199.51,199.63,199.24,199.25,11065.0,192.4546,192.5703,192.1941,192.2037,11065.0
2022-10-10 12:00:00,199.21,199.29,198.89,198.94,7213.0,192.1652,192.2423,191.8565,191.9047,7213.0
2022-10-10 12:10:00,198.91,198.99,198.83,198.85,3163.0,191.8758,191.9529,191.7986,191.8179,3163.0
2022-10-10 12:20:00,198.78,198.78,198.17,198.24,6509.0,191.7504,191.7504,191.1619,191.2295,6509.0
2022-10-10 12:30:00,198.26,198.37,198.06,198.28,4847.0,191.2488,191.3549,191.0558,191.2681,4847.0
2022-10-10 12:40:00,198.36,198.36,198.13,198.13,1946.0,191.3452,191.3452,191.1234,191.1234,1946.0
2022-10-10 12:50:00,198.14,198.14,197.85,197.85,25610.0,191.133,191.133,190.8533,190.8533,25610.0
2022-10-10 13:00:00,197.83,197.83,197.57,197.66,21385.0,190.834,190.834,190.5832,190.67,21385.0
2022-10-10 13:10:00,197.64,198.2,197.49,198.03,31642.0,190.6507,191.1909,190.506,191.0269,31642.0
2022-10-10 13:20:00,198.15,198.26,198.04,198.2,12050.0,191.1426,191.2488,191.0365,191.1909,12050.0
2022-10-10 13:30:00,198.25,198.67,198.25,198.67,12251.0,191.2391,191.6443,191.2391,191.6443,12251.0
2022-10-10 13:40:00,198.69,199.84,198.49,199.68,24977.0,191.6636,192.7729,191.4706,192.6185,24977.0
2022-10-10 13:50:00,199.76,200.05,199.57,199.57,21447.0,192.6957,192.9755,192.5124,192.5124,21447.0
2022-10-10 14:00:00,199.54,199.56,199.21,199.24,10906.0,192.4835,192.5028,192.1652,192.1941,10906.0
2022-10-10 14:10:00,199.24,199.31,198.95,198.97,10877.0,192.1941,192.2616,191.9144,191.9336,10877.0
2022-10-10 14:20:00,198.98,199.19,198.77,199.13,10126.0,191.9433,192.1459,191.7407,192.088,10126.0
2022-10-10 14:30:00,198.97,199.63,198.96,199.62,13189.0,191.9336,192.5703,191.924,192.5607,13189.0
2022-10-10 14:40:00,199.59,199.68,199.03,199.1,32567.0,192.5317,192.6185,191.9915,192.0591,32567.0
2022-10-10 14:50:00,199.11,199.34,198.89,199.08,15483.0,192.0687,192.2906,191.8565,192.0398,15483.0
2022-10-10 15:00:00,199.07,199.33,198.84,199.12,28556.0,192.0301,192.2809,191.8082,192.0783,28556.0
2022-10-10 15:10:00,199.12,199.76,199.01,199.7,47191.0,192.0783,192.6957,191.9722,192.6378,47191.0
2022-10-10 15:20:00,199.72,199.84,199.09,199.19,37039.0,192.6571,192.7729,192.0494,192.1459,37039.0
2022-10-10 15:30:00,199.21,199.68,199.05,199.49,64077.0,192.1652,192.6185,192.0108,192.4353,64077.0
2022-10-10 15:40:00,199.54,199.62,199.16,199.48,45874.0,192.4835,192.5607,192.1169,192.4256,45874.0
2022-10-10 15:50:00,199.45,199.64,198.8,198.8,77499.0,192.3967,192.58,191.7697,191.7697,77499.0
2022-10-11 09:30:00,197.98,198.07,197.19,197.26,28130.0,190.9787,191.0655,190.2166,190.2841,28130.0
2022-10-11 09:40:00,197.25,197.6,196.86,197.09,19100.0,190.2745,190.6121,189.8983,190.1201,19100.0
2022-10-11 09:50:00,197.15,197.26,196.66,196.68,13577.0,190.178,190.2841,189.7053,189.7246,13577.0
2022-10-11 10:00:00,196.64,196.64,196.23,196.51,55150.0,189.686,189.686,189.2905,189.5606,55150.0
2022-10-11 10:10:00,196.41,197.18,196.34,196.87,12773.0,189.4642,190.207,189.3967,189.9079,12773.0
2022-10-11 10:20:00,196.82,197.01,196.64,196.77,10784.0,189.8597,190.043,189.686,189.8115,10784.0
2022-10-11 10:30:00,196.75,197.44,196.52,197.42,87747.0,189.7922,190.4578,189.5703,190.4385,87747.0
2022-10-11 10:40:00,197.43,197.83,197.39,197.47,140227.0,190.4481,190.834,190.4095,190.4867,140227.0
2022-10-11 10:50:00,197.49,197.9,197.28,197.28,67793.0,190.506,190.9015,190.3034,190.3034,67793.0
2022-10-11 11:00:00,197.3,198.39,197.26,197.93,80009.0,190.3227,191.3742,190.2841,190.9304,80009.0
2022-10-11 11:10:00,197.98,198.44,197.77,198.2,38619.0,190.9787,191.4224,190.7761,191.1909,38619.0
2022-10-11 11:20:00,198.24,198.46,197.96,198.36,51941.0,191.2295,191.4417,190.9594,191.3452,51941.0
2022-10-11 11:30:00,198.41,198.94,198.27,198.61,62345.0,191.3935,191.9047,191.2584,191.5864,62345.0
2022-10-11 11:40:00,198.58,199.57,198.57,199.42,80622.0,191.5574,192.5124,191.5478,192.3677,80622.0
2022-10-11 11:50:00,199.42,199.57,199.03,199.17,52326.0,192.3677,192.5124,191.9915,192.1266,52326.0
2022-10-11 12:00:00,199.09,199.1,198.47,198.6,69023.0,192.0494,192.0591,191.4513,191.5767,69023.0
2022-10-11 12:10:00,198.64,199.45,198.56,199.45,52743.0,191.6153,192.3967,191.5381,192.3967,52743.0
2022-10-11 12:20:00,199.41,199.73,199.41,199.41,36749.0,192.3581,192.6668,192.3581,192.3581,36749.0
2022-10-11 12:30:00,199.62,199.81,199.5,199.77,24882.0,192.5607,192.7439,192.4449,192.7054,24882.0
2022-10-11 12:40:00,199.83,200.45,199.81,200.28,109629.0,192.7632,193.3613,192.7439,193.1973,109629.0
2022-10-11 12:50:00,200.32,200.33,199.86,199.92,45516.0,193.2359,193.2456,192.7922,192.8501,45516.0
2022-10-11 13:00:00,199.96,200.03,199.77,200.01,18141.0,192.8886,192.9562,192.7054,192.9369,18141.0
2022-10-11 13:10:00,199.96,200.02,199.51,199.91,27559.0,192.8886,192.9465,192.4546,192.8404,27559.0
2022-10-11 13:20:00,199.7,199.95,199.36,199.47,132767.0,192.6378,192.879,192.3099,192.416,132767.0
2022-10-11 13:30:00,199.51,199.63,199.22,199.56,48470.0,192.4546,192.5703,192.1748,192.5028,48470.0
2022-10-11 13:40:00,199.54,199.88,199.51,199.62,35547.0,192.4835,192.8115,192.4546,192.5607,35547.0
2022-10-11 13:50:00,199.56,199.84,199.47,199.77,20302.0,192.5028,192.7729,192.416,192.7054,20302.0
2022-10-11 14:00:00,199.75,199.87,199.32,199.45,27643.0,192.6861,192.8018,192.2713,192.3967,27643.0
2022-10-11 14:10:00,199.47,199.47,199.02,199.02,37297.0,192.416,192.416,191.9819,191.9819,37297.0
2022-10-11 14:20:00,198.96,199.51,198.96,199.42,51022.0,191.924,192.4546,191.924,192.3677,51022.0
2022-10-11 14:30:00,199.38,199.7,199.3,199.48,43403.0,192.3292,192.6378,192.252,192.4256,43403.0
2022-10-11 14:40:00,199.5,199.64,198.09,198.3,96954.0,192.4449,192.58,191.0848,191.2873,96954.0
2022-10-11 14:50:00,198.33,198.33,197.15,197.25,45434.0,191.3163,191.3163,190.178,190.2745,45434.0
2022-10-11 15:00:00,197.16,197.32,196.83,196.88,77092.0,190.1877,190.342,189.8693,189.9176,77092.0
2022-10-11 15:10:00,196.9,197.01,196.35,196.93,90801.0,189.9369,190.043,189.4063,189.9658,90801.0
2022-10-11 15:20:00,196.86,197.31,196.73,197.09,69716.0,189.8983,190.3324,189.7729,190.1201,69716.0
2022-10-11 15:30:00,197.09,197.59,196.72,197.52,61658.0,190.1201,190.6025,189.7632,190.5349,61658.0
2022-10-11 15:40:00,197.55,197.68,197.12,197.65,104063.0,190.5639,190.6893,190.1491,190.6603,104063.0
2022-10-11 15:50:00,197.59,197.74,197.02,197.48,292243.0,190.6025,190.7471,190.0526,190.4963,292243.0
2022-10-12 09:30:00,197.76,198.1,196.66,197.97,34874.0,190.7664,191.0944,189.7053,190.969,34874.0
2022-10-12 09:40:00,197.91,198.59,197.76,197.81,77627.0,190.9111,191.5671,190.7664,190.8147,77627.0
2022-10-12 09:50:00,197.83,198.15,197.59,197.95,8975.0,190.834,191.1426,190.6025,190.9497,8975.0
2022-10-12 10:00:00,198.15,198.32,197.5,197.58,19817.0,191.1426,191.3066,190.5156,190.5928,19817.0
2022-10-12 10:10:00,197.54,197.68,197.24,197.61,19691.0,190.5542,190.6893,190.2648,190.6217,19691.0
2022-10-12 10:20:00,197.4,197.88,196.89,197.68,19325.0,190.4192,190.8822,189.9272,190.6893,19325.0
2022-10-12 10:30:00,197.59,198.08,197.44,197.52,9877.0,190.6025,191.0751,190.4578,190.5349,9877.0
2022-10-12 10:40:00,197.28,197.35,196.93,197.35,6127.0,190.3034,190.3709,189.9658,190.3709,6127.0
2022-10-12 10:50:00,197.38,197.67,197.27,197.38,8426.0,190.3999,190.6796,190.2938,190.3999,8426.0
2022-10-12 11:00:00,197.37,197.84,197.33,197.76,11431.0,190.3902,190.8436,190.3516,190.7664,11431.0
2022-10-12 11:10:00,197.83,198.13,197.8,198.07,28886.0,190.834,191.1234,190.805,191.0655,28886.0
2022-10-12 11:20:00,198.05,198.17,197.72,197.86,20492.0,191.0462,191.1619,190.7279,190.8629,20492.0
2022-10-12 11:30:00,197.95,198.04,197.61,197.73,15187.0,190.9497,191.0365,190.6217,190.7375,15187.0
2022-10-12 11:40:00,197.75,198.26,197.7,198.0,259835.0,190.7568,191.2488,190.7086,190.998,259835.0
2022-10-12 11:50:00,198.01,198.35,197.95,198.23,10696.0,191.0076,191.3356,190.9497,191.2198,10696.0
2022-10-12 12:00:00,198.27,198.54,197.96,198.01,19061.0,191.2584,191.5189,190.9594,191.0076,19061.0
2022-10-12 12:10:00,198.04,198.04,197.72,197.98,22984.0,191.0365,191.0365,190.7279,190.9787,22984.0
2022-10-12 12:20:00,198.05,198.05,197.59,197.67,8867.0,191.0462,191.0462,190.6025,190.6796,8867.0
2022-10-12 12:30:00,197.66,197.76,197.37,197.42,19409.0,190.67,190.7664,190.3902,190.4385,19409.0
2022-10-12 12:40:00,197.43,197.73,197.38,197.67,10405.0,190.4481,190.7375,190.3999,190.6796,10405.0
2022-10-12 12:50:00,197.68,197.97,197.68,197.91,13254.0,190.6893,190.969,190.6893,190.9111,13254.0
2022-10-12 13:00:00,197.92,198.03,197.73,197.94,13821.0,190.9208,191.0269,190.7375,190.9401,13821.0
2022-10-12 13:10:00,197.92,197.98,197.68,197.68,4669.0,190.9208,190.9787,190.6893,190.6893,4669.0
2022-10-12 13:20:00,197.68,197.79,197.61,197.79,8810.0,190.6893,190.7954,190.6217,190.7954,8810.0
2022-10-12 13:30:00,197.79,197.79,197.28,197.44,5630.0,190.7954,190.7954,190.3034,190.4578,5630.0
2022-10-12 13:40:00,197.48,197.56,197.3,197.56,11340.0,190.4963,190.5735,190.3227,190.5735,11340.0
2022-10-12 13:50:00,197.5,197.56,197.3,197.43,24656.0,190.5156,190.5735,190.3227,190.4481,24656.0
2022-10-12 14:00:00,197.46,198.05,197.22,197.77,27911.0,190.477,191.0462,190.2455,190.7761,27911.0
2022-10-12 14:10:00,197.64,198.2,197.56,197.91,28497.0,190.6507,191.1909,190.5735,190.9111,28497.0
2022-10-12 14:20:00,197.99,198.31,197.57,198.25,17544.0,190.9883,191.297,190.5832,191.2391,17544.0
2022-10-12 14:30:00,198.31,198.41,197.94,198.15,16413.0,191.297,191.3935,190.9401,191.1426,16413.0
2022-10-12 14:40:00,198.14,198.25,197.72,197.77,36328.0,191.133,191.2391,190.7279,190.7761,36328.0
2022-10-12 14:50:00,197.69,197.76,197.38,197.48,96343.0,190.6989,190.7664,190.3999,190.4963,96343.0
2022-10-12 15:00:00,197.45,197.57,197.21,197.39,23957.0,190.4674,190.5832,190.2359,190.4095,23957.0
2022-10-12 15:10:00,197.48,197.73,197.27,197.69,50575.0,190.4963,190.7375,190.2938,190.6989,50575.0
2022-10-12 15:20:00,197.69,197.77,197.45,197.48,54616.0,190.6989,190.7761,190.4674,190.4963,54616.0
2022-10-12 15:30:00,197.46,197.83,197.43,197.66,104524.0,190.477,190.834,190.4481,190.67,104524.0
2022-10-12 15:40:00,197.72,197.74,197.4,197.42,77221.0,190.7279,190.7471,190.4192,190.4385,77221.0
2022-10-12 15:50:00,197.42,197.48,196.88,196.95,242291.0,190.4385,190.4963,189.9176,189.9851,242291.0
2022-10-13 09:30:00,193.01,193.05,192.01,192.48,63788.0,186.1844,186.223,185.2198,185.6732,63788.0
2022-10-13 09:40:00,192.29,193.62,192.23,193.58,38065.0,185.4899,186.7728,185.432,186.7343,38065.0
2022-10-13 09:50:00,193.56,194.47,193.55,194.15,26052.0,186.715,187.5928,186.7053,187.2841,26052.0
2022-10-13 10:00:00,194.15,195.0,193.91,194.82,41358.0,187.2841,188.104,187.0526,187.9304,41358.0
2022-10-13 10:10:00,194.79,195.36,194.43,194.84,37071.0,187.9015,188.4513,187.5542,187.9497,37071.0
2022-10-13 10:20:00,194.85,194.95,194.0,194.14,29487.0,187.9593,188.0558,187.1394,187.2745,29487.0
2022-10-13 10:30:00,194.21,194.81,194.1,194.63,30364.0,187.342,187.9208,187.2359,187.7471,30364.0
2022-10-13 10:40:00,194.7,195.41,194.52,195.23,23754.0,187.8147,188.4995,187.641,188.3259,23754.0
2022-10-13 10:50:00,195.31,195.68,194.82,195.24,26580.0,188.4031,188.76,187.9304,188.3356,26580.0
2022-10-13 11:00:00,195.1,196.89,194.98,196.74,38208.0,188.2005,189.9272,188.0848,189.7825,38208.0
2022-10-13 11:10:00,196.64,198.8,196.45,198.16,74367.0,189.686,191.7697,189.5028,191.1523,74367.0
2022-10-13 11:20:00,198.29,199.97,198.23,198.77,43333.0,191.2777,192.8983,191.2198,191.7407,43333.0
2022-10-13 11:30:00,198.93,201.22,198.53,200.64,48473.0,191.8951,194.1041,191.5092,193.5446,48473.0
2022-10-13 11:40:00,200.83,201.53,199.79,199.84,61721.0,193.7279,194.4031,192.7247,192.7729,61721.0
2022-10-13 11:50:00,199.8,200.37,199.56,200.13,38663.0,192.7343,193.2841,192.5028,193.0526,38663.0
2022-10-13 12:00:00,200.34,200.82,200.16,200.24,26042.0,193.2552,193.7182,193.0816,193.1587,26042.0
2022-10-13 12:10:00,200.22,200.28,199.26,199.36,21000.0,193.1394,193.1973,192.2134,192.3099,21000.0
2022-10-13 12:20:00,199.3,199.74,199.1,199.32,23318.0,192.252,192.6764,192.0591,192.2713,23318.0
2022-10-13 12:30:00,199.32,199.69,199.32,199.44,16394.0,192.2713,192.6282,192.2713,192.387,16394.0
2022-10-13 12:40:00,199.43,200.4,199.42,200.4,61504.0,192.3774,193.3131,192.3677,193.3131,61504.0
2022-10-13 12:50:00,200.36,200.63,200.02,200.23,30947.0,193.2745,193.5349,192.9465,193.1491,30947.0
2022-10-13 13:00:00,200.26,200.76,200.19,200.48,12990.0,193.178,193.6603,193.1105,193.3903,12990.0
2022-10-13 13:10:00,200.51,200.78,200.23,200.69,47983.0,193.4192,193.6796,193.1491,193.5928,47983.0
2022-10-13 13:20:00,200.74,201.77,200.74,201.55,27611.0,193.6411,194.6346,193.6411,194.4224,27611.0
2022-10-13 13:30:00,201.68,202.22,201.62,201.83,22480.0,194.5478,195.0687,194.4899,194.6925,22480.0
2022-10-13 13:40:00,201.78,201.86,201.31,201.58,18953.0,194.6443,194.7214,194.1909,194.4514,18953.0
2022-10-13 13:50:00,201.6,201.81,201.47,201.68,16707.0,194.4706,194.6732,194.3452,194.5478,16707.0
2022-10-13 14:00:00,201.51,201.73,201.34,201.46,13584.0,194.3838,194.596,194.2198,194.3356,13584.0
2022-10-13 14:10:00,201.4,201.65,201.16,201.54,12885.0,194.2777,194.5189,194.0462,194.4128,12885.0
2022-10-13 14:20:00,201.53,201.53,200.81,200.88,14342.0,194.4031,194.4031,193.7086,193.7761,14342.0
2022-10-13 14:30:00,200.92,201.55,200.92,201.54,17733.0,193.8147,194.4224,193.8147,194.4128,17733.0
2022-10-13 14:40:00,201.47,201.95,201.36,201.8,12699.0,194.3452,194.8083,194.2391,194.6636,12699.0
2022-10-13 14:50:00,201.8,202.48,201.8,202.3,39225.0,194.6636,195.3195,194.6636,195.1459,39225.0
2022-10-13 15:00:00,202.3,202.66,201.98,202.66,24624.0,195.1459,195.4932,194.8372,195.4932,24624.0
2022-10-13 15:10:00,202.7,202.7,202.28,202.39,58108.0,195.5317,195.5317,195.1266,195.2327,58108.0
2022-10-13 15:20:00,202.37,202.38,201.87,201.92,60328.0,195.2134,195.2231,194.7311,194.7793,60328.0
2022-10-13 15:30:00,201.91,202.22,201.35,201.68,67933.0,194.7697,195.0687,194.2295,194.5478,67933.0
2022-10-13 15:40:00,201.71,202.18,201.46,202.02,59732.0,194.5768,195.0301,194.3356,194.8758,59732.0
2022-10-13 15:50:00,201.96,202.48,201.65,201.79,106478.0,194.8179,195.3195,194.5189,194.6539,106478.0
2022-10-14 09:30:00,203.16,204.22,202.76,204.22,27019.0,195.9755,196.998,195.5896,196.998,27019.0
2022-10-14 09:40:00,204.04,204.04,201.98,202.18,29652.0,196.8244,196.8244,194.8372,195.0301,29652.0
2022-10-14 09:50:00,202.49,202.71,201.93,202.23,10300.0,195.3292,195.5414,194.789,195.0784,10300.0
2022-10-14 10:00:00,202.16,202.24,200.5,200.9,22038.0,195.0108,195.088,193.4095,193.7954,22038.0
2022-10-14 10:10:00,200.8,200.86,199.57,199.77,19772.0,193.6989,193.7568,192.5124,192.7054,19772.0
2022-10-14 10:20:00,199.7,199.91,198.94,199.67,52132.0,192.6378,192.8404,191.9047,192.6089,52132.0
2022-10-14 10:30:00,199.65,200.09,199.48,199.48,22254.0,192.5896,193.014,192.4256,192.4256,22254.0
2022-10-14 10:40:00,199.81,200.08,198.79,198.82,40680.0,192.7439,193.0044,191.76,191.789,40680.0
2022-10-14 10:50:00,198.81,199.8,198.81,199.76,10878.0,191.7793,192.7343,191.7793,192.6957,10878.0
2022-10-14 11:00:00,199.72,200.46,199.72,199.74,14573.0,192.6571,193.371,192.6571,192.6764,14573.0
2022-10-14 11:10:00,199.81,199.81,198.88,199.06,18315.0,192.7439,192.7439,191.8468,192.0205,18315.0
2022-10-14 11:20:00,199.01,199.8,199.0,199.8,19427.0,191.9722,192.7343,191.9626,192.7343,19427.0
2022-10-14 11:30:00,199.63,199.63,198.87,199.26,27349.0,192.5703,192.5703,191.8372,192.2134,27349.0
2022-10-14 11:40:00,199.29,199.43,198.41,198.54,29585.0,192.2423,192.3774,191.3935,191.5189,29585.0
2022-10-14 11:50:00,198.63,198.75,198.33,198.36,15044.0,191.6057,191.7214,191.3163,191.3452,15044.0
2022-10-14 12:00:00,198.28,199.06,197.88,197.88,24877.0,191.2681,192.0205,190.8822,190.8822,24877.0
2022-10-14 12:10:00,197.86,198.1,197.67,198.07,20468.0,190.8629,191.0944,190.6796,191.0655,20468.0
2022-10-14 12:20:00,197.92,198.32,197.92,198.31,15138.0,190.9208,191.3066,190.9208,191.297,15138.0
2022-10-14 12:30:00,198.32,198.67,198.12,198.61,143855.0,191.3066,191.6443,191.1137,191.5864,143855.0
2022-10-14 12:40:00,198.47,198.94,198.41,198.41,15532.0,191.4513,191.9047,191.3935,191.3935,15532.0
2022-10-14 12:50:00,198.29,198.29,198.05,198.15,16200.0,191.2777,191.2777,191.0462,191.1426,16200.0
2022-10-14 13:00:00,198.15,198.62,197.86,197.98,30598.0,191.1426,191.596,190.8629,190.9787,30598.0
2022-10-14 13:10:00,198.0,198.21,197.84,197.97,24576.0,190.998,191.2005,190.8436,190.969,24576.0
2022-10-14 13:20:00,197.95,198.21,197.7,198.18,18849.0,190.9497,191.2005,190.7086,191.1716,18849.0
2022-10-14 13:30:00,198.18,198.44,198.06,198.32,22501.0,191.1716,191.4224,191.0558,191.3066,22501.0
2022-10-14 13:40:00,198.32,198.5,198.11,198.34,24768.0,191.3066,191.4803,191.1041,191.3259,24768.0
2022-10-14 13:50:00,198.32,198.57,198.08,198.56,23167.0,191.3066,191.5478,191.0751,191.5381,23167.0
2022-10-14 14:00:00,198.56,198.56,197.99,198.07,23590.0,191.5381,191.5381,190.9883,191.0655,23590.0
2022-10-14 14:10:00,198.1,198.1,197.44,197.47,17700.0,191.0944,191.0944,190.4578,190.4867,17700.0
2022-10-14 14:20:00,197.51,197.64,197.27,197.59,45410.0,190.5253,190.6507,190.2938,190.6025,45410.0
2022-10-14 14:30:00,197.57,197.65,197.39,197.45,25510.0,190.5832,190.6603,190.4095,190.4674,25510.0
2022-10-14 14:40:00,197.44,197.53,197.17,197.53,22730.0,190.4578,190.5446,190.1973,190.5446,22730.0
2022-10-14 14:50:00,197.52,197.63,197.34,197.63,38627.0,190.5349,190.641,190.3613,190.641,38627.0
2022-10-14 15:00:00,197.62,198.1,197.46,197.56,39009.0,190.6314,191.0944,190.477,190.5735,39009.0
2022-10-14 15:10:00,197.55,197.63,197.04,197.25,144353.0,190.5639,190.641,190.0719,190.2745,144353.0
2022-10-14 15:20:00,197.27,197.81,197.19,197.74,47018.0,190.2938,190.8147,190.2166,190.7471,47018.0
2022-10-14 15:30:00,197.73,198.12,197.52,197.67,51468.0,190.7375,191.1137,190.5349,190.6796,51468.0
2022-10-14 15:40:00,197.69,197.7,197.29,197.56,54402.0,190.6989,190.7086,190.3131,190.5735,54402.0
2022-10-14 15:50:00,197.6,197.73,196.81,197.18,187968.0,190.6121,190.7375,189.85,190.207,187968.0
2022-10-17 09:30:00,200.74,202.1,200.74,202.1,29080.0,193.6411,194.953,193.6411,194.953,29080.0
2022-10-17 09:40:00,202.2,202.59,201.91,202.3,28441.0,195.0494,195.4256,194.7697,195.1459,28441.0
2022-10-17 09:50:00,202.33,202.52,201.67,201.79,35647.0,195.1748,195.3581,194.5382,194.6539,35647.0
2022-10-17 10:00:00,201.83,202.34,201.66,202.08,47782.0,194.6925,195.1845,194.5285,194.9337,47782.0
2022-10-17 10:10:00,202.1,202.97,202.1,202.75,53378.0,194.953,195.7922,194.953,195.58,53378.0
2022-10-17 10:20:00,202.85,203.01,202.24,202.29,20448.0,195.6764,195.8308,195.088,195.1362,20448.0
2022-10-17 10:30:00,202.36,202.55,202.07,202.45,19786.0,195.2038,195.387,194.924,195.2906,19786.0
2022-10-17 10:40:00,202.4,202.5,202.08,202.2,118160.0,195.2424,195.3388,194.9337,195.0494,118160.0
2022-10-17 10:50:00,202.14,202.14,201.37,201.65,31587.0,194.9915,194.9915,194.2488,194.5189,31587.0
2022-10-17 11:00:00,201.65,201.94,201.4,201.4,17181.0,194.5189,194.7986,194.2777,194.2777,17181.0
2022-10-17 11:10:00,201.5,201.75,201.21,201.31,35687.0,194.3742,194.6153,194.0944,194.1909,35687.0
2022-10-17 11:20:00,201.3,202.22,201.28,202.22,23207.0,194.1813,195.0687,194.162,195.0687,23207.0
2022-10-17 11:30:00,202.21,202.32,202.06,202.32,115001.0,195.0591,195.1652,194.9144,195.1652,115001.0
2022-10-17 11:40:00,202.35,202.61,202.33,202.51,22627.0,195.1941,195.4449,195.1748,195.3485,22627.0
2022-10-17 11:50:00,202.49,202.79,202.39,202.48,57971.0,195.3292,195.6186,195.2327,195.3195,57971.0
2022-10-17 12:00:00,202.54,202.86,202.36,202.86,50618.0,195.3774,195.6861,195.2038,195.6861,50618.0
2022-10-17 12:10:00,202.75,202.75,202.22,202.28,34768.0,195.58,195.58,195.0687,195.1266,34768.0
2022-10-17 12:20:00,202.17,202.55,202.14,202.46,18446.0,195.0205,195.387,194.9915,195.3002,18446.0
2022-10-17 12:30:00,202.51,202.75,202.4,202.5,13141.0,195.3485,195.58,195.2424,195.3388,13141.0
2022-10-17 12:40:00,202.46,202.46,201.95,202.3,43120.0,195.3002,195.3002,194.8083,195.1459,43120.0
2022-10-17 12:50:00,202.23,202.45,202.17,202.24,7264.0,195.0784,195.2906,195.0205,195.088,7264.0
2022-10-17 13:00:00,202.23,202.39,201.94,202.33,16149.0,195.0784,195.2327,194.7986,195.1748,16149.0
2022-10-17 13:10:00,202.27,202.5,202.14,202.16,15768.0,195.1169,195.3388,194.9915,195.0108,15768.0
2022-10-17 13:20:00,202.23,202.62,202.21,202.46,13595.0,195.0784,195.4546,195.0591,195.3002,13595.0
2022-10-17 13:30:00,202.51,202.61,202.45,202.58,41564.0,195.3485,195.4449,195.2906,195.416,41564.0
2022-10-17 13:40:00,202.61,202.83,202.42,202.78,51460.0,195.4449,195.6571,195.2616,195.6089,51460.0
2022-10-17 13:50:00,202.74,202.85,202.59,202.68,18073.0,195.5703,195.6764,195.4256,195.5125,18073.0
2022-10-17 14:00:00,202.71,202.95,202.44,202.6,31764.0,195.5414,195.7729,195.2809,195.4353,31764.0
2022-10-17 14:10:00,202.53,202.65,202.29,202.47,54750.0,195.3678,195.4835,195.1362,195.3099,54750.0
2022-10-17 14:20:00,202.47,202.47,202.07,202.3,24436.0,195.3099,195.3099,194.924,195.1459,24436.0
2022-10-17 14:30:00,202.33,202.5,202.15,202.48,22388.0,195.1748,195.3388,195.0012,195.3195,22388.0
2022-10-17 14:40:00,202.52,202.65,202.45,202.55,19971.0,195.3581,195.4835,195.2906,195.387,19971.0
2022-10-17 14:50:00,202.5,202.52,202.3,202.35,22946.0,195.3388,195.3581,195.1459,195.1941,22946.0
2022-10-17 15:00:00,202.31,202.47,202.06,202.14,38635.0,195.1555,195.3099,194.9144,194.9915,38635.0
2022-10-17 15:10:00,202.12,202.29,202.03,202.23,60826.0,194.9723,195.1362,194.8854,195.0784,60826.0
2022-10-17 15:20:00,202.24,202.46,202.08,202.43,82493.0,195.088,195.3002,194.9337,195.2713,82493.0
2022-10-17 15:30:00,202.42,202.61,202.32,202.45,87565.0,195.2616,195.4449,195.1652,195.2906,87565.0
2022-10-17 15:40:00,202.42,202.78,202.36,202.53,107691.0,195.2616,195.6089,195.2038,195.3678,107691.0
2022-10-17 15:50:00,202.55,202.78,202.13,202.36,199144.0,195.387,195.6089,194.9819,195.2038,199144.0
2022-10-18 09:30:00,206.58,207.16,206.58,206.74,27403.0,199.2745,199.834,199.2745,199.4289,27403.0
2022-10-18 09:40:00,206.71,206.88,206.13,206.48,21579.0,199.3999,199.5639,198.8404,199.1781,21579.0
2022-10-18 09:50:00,206.53,206.65,205.69,205.88,26882.0,199.2263,199.3421,198.416,198.5993,26882.0
2022-10-18 10:00:00,205.98,206.68,205.98,206.6,9956.0,198.6957,199.371,198.6957,199.2938,9956.0
2022-10-18 10:10:00,206.68,206.68,206.0,206.12,9158.0,199.371,199.371,198.715,198.8308,9158.0
2022-10-18 10:20:00,206.14,206.18,205.34,205.38,19696.0,198.8501,198.8887,198.0784,198.117,19696.0
2022-10-18 10:30:00,205.4,205.41,204.74,204.78,22945.0,198.1363,198.1459,197.4996,197.5382,22945.0
2022-10-18 10:40:00,204.88,205.63,204.86,205.52,22034.0,197.6346,198.3581,197.6154,198.252,22034.0
2022-10-18 10:50:00,205.44,205.47,205.08,205.08,8052.0,198.1748,198.2038,197.8276,197.8276,8052.0
2022-10-18 11:00:00,205.08,205.28,204.51,204.63,15198.0,197.8276,198.0205,197.2777,197.3935,15198.0
2022-10-18 11:10:00,204.6,204.68,203.83,203.85,38102.0,197.3646,197.4417,196.6218,196.6411,38102.0
2022-10-18 11:20:00,203.86,203.95,203.2,203.47,31076.0,196.6507,196.7375,196.0141,196.2745,31076.0
2022-10-18 11:30:00,203.51,203.53,202.86,203.13,6427.0,196.3131,196.3324,195.6861,195.9465,6427.0
2022-10-18 11:40:00,203.23,203.69,202.92,203.69,16711.0,196.043,196.4867,195.744,196.4867,16711.0
2022-10-18 11:50:00,203.66,203.87,203.61,203.84,5312.0,196.4578,196.6604,196.4096,196.6314,5312.0
2022-10-18 12:00:00,203.8,204.3,203.57,204.29,12696.0,196.5928,197.0752,196.371,197.0655,12696.0
2022-10-18 12:10:00,204.25,204.68,204.22,204.56,12889.0,197.0269,197.4417,196.998,197.326,12889.0
2022-10-18 12:20:00,204.48,204.52,203.99,204.23,9010.0,197.2488,197.2874,196.7761,197.0076,9010.0
2022-10-18 12:30:00,204.23,204.93,204.04,204.77,41740.0,197.0076,197.6829,196.8244,197.5285,41740.0
2022-10-18 12:40:00,204.8,205.02,204.53,204.68,10718.0,197.5575,197.7697,197.297,197.4417,10718.0
2022-10-18 12:50:00,204.79,205.0,204.49,204.49,5418.0,197.5478,197.7504,197.2584,197.2584,5418.0
2022-10-18 13:00:00,204.5,204.56,203.8,204.25,38141.0,197.2681,197.326,196.5928,197.0269,38141.0
2022-10-18 13:10:00,204.2,204.68,204.2,204.63,46699.0,196.9787,197.4417,196.9787,197.3935,46699.0
2022-10-18 13:20:00,204.57,204.85,204.35,204.73,21251.0,197.3356,197.6057,197.1234,197.49,21251.0
2022-10-18 13:30:00,204.8,205.38,204.79,205.17,8149.0,197.5575,198.117,197.5478,197.9144,8149.0
2022-10-18 13:40:00,205.28,205.28,204.92,205.18,8207.0,198.0205,198.0205,197.6732,197.924,8207.0
2022-10-18 13:50:00,205.22,205.52,205.16,205.36,22228.0,197.9626,198.252,197.9047,198.0977,22228.0
2022-10-18 14:00:00,205.34,205.45,204.93,205.02,23755.0,198.0784,198.1845,197.6829,197.7697,23755.0
2022-10-18 14:10:00,205.09,205.19,204.89,204.89,8235.0,197.8372,197.9337,197.6443,197.6443,8235.0
2022-10-18 14:20:00,204.92,205.3,204.9,205.3,8966.0,197.6732,198.0398,197.6539,198.0398,8966.0
2022-10-18 14:30:00,205.23,205.26,204.29,204.38,22031.0,197.9723,198.0012,197.0655,197.1523,22031.0
2022-10-18 14:40:00,204.32,204.32,203.23,203.61,11989.0,197.0945,197.0945,196.043,196.4096,11989.0
2022-10-18 14:50:00,203.51,204.02,203.37,203.91,36266.0,196.3131,196.8051,196.178,196.699,36266.0
2022-10-18 15:00:00,203.93,203.93,203.43,203.63,29071.0,196.7182,196.7182,196.2359,196.4289,29071.0
2022-10-18 15:10:00,203.79,203.79,203.37,203.67,11188.0,196.5832,196.5832,196.178,196.4674,11188.0
2022-10-18 15:20:00,203.69,204.06,203.53,204.06,15842.0,196.4867,196.8436,196.3324,196.8436,15842.0
2022-10-18 15:30:00,204.02,204.72,203.95,204.46,19402.0,196.8051,197.4803,196.7375,197.2295,19402.0
2022-10-18 15:40:00,204.48,204.74,204.44,204.63,25538.0,197.2488,197.4996,197.2102,197.3935,25538.0
2022-10-18 15:50:00,204.58,204.93,204.31,204.84,135735.0,197.3453,197.6829,197.0848,197.5961,135735.0
2022-10-19 09:30:00,203.52,204.62,203.45,204.12,24582.0,196.3227,197.3838,196.2552,196.9015,24582.0
2022-10-19 09:40:00,204.19,204.19,202.92,202.92,14922.0,196.9691,196.9691,195.744,195.744,14922.0
2022-10-19 09:50:00,203.04,203.73,203.04,203.26,300028.0,195.8597,196.5253,195.8597,196.0719,300028.0
2022-10-19 10:00:00,203.17,203.88,203.1,203.66,11649.0,195.9851,196.67,195.9176,196.4578,11649.0
2022-10-19 10:10:00,203.83,204.45,203.43,204.16,27428.0,196.6218,197.2199,196.2359,196.9401,27428.0
2022-10-19 10:20:00,204.29,205.02,204.29,204.94,41215.0,197.0655,197.7697,197.0655,197.6925,41215.0
2022-10-19 10:30:00,204.99,205.14,204.48,204.73,117438.0,197.7408,197.8855,197.2488,197.49,117438.0
2022-10-19 10:40:00,204.74,204.76,204.15,204.17,38929.0,197.4996,197.5189,196.9305,196.9498,38929.0
2022-10-19 10:50:00,204.2,204.26,203.64,203.82,48079.0,196.9787,197.0366,196.4385,196.6121,48079.0
2022-10-19 11:00:00,203.8,204.06,203.62,203.96,82730.0,196.5928,196.8436,196.4192,196.7472,82730.0
2022-10-19 11:10:00,203.96,204.42,203.92,204.33,34007.0,196.7472,197.1909,196.7086,197.1041,34007.0
2022-10-19 11:20:00,204.34,204.39,203.65,203.77,52621.0,197.1137,197.162,196.4481,196.5639,52621.0
2022-10-19 11:30:00,203.7,203.83,203.36,203.76,20981.0,196.4964,196.6218,196.1684,196.5543,20981.0
2022-10-19 11:40:00,203.85,203.95,203.62,203.93,7221.0,196.6411,196.7375,196.4192,196.7182,7221.0
2022-10-19 11:50:00,203.94,204.17,203.86,203.91,5131.0,196.7279,196.9498,196.6507,196.699,5131.0
2022-10-19 12:00:00,203.9,203.9,203.19,203.32,6992.0,196.6893,196.6893,196.0044,196.1298,6992.0
2022-10-19 12:10:00,203.26,203.42,203.13,203.42,23728.0,196.0719,196.2263,195.9465,196.2263,23728.0
2022-10-19 12:20:00,203.37,203.37,202.92,203.0,3655.0,196.178,196.178,195.744,195.8211,3655.0
2022-10-19 12:30:00,202.95,203.37,202.95,203.12,22837.0,195.7729,196.178,195.7729,195.9369,22837.0
2022-10-19 12:40:00,203.12,203.14,202.26,202.34,147029.0,195.9369,195.9562,195.1073,195.1845,147029.0
2022-10-19 12:50:00,202.3,202.59,202.3,202.4,68623.0,195.1459,195.4256,195.1459,195.2424,68623.0
2022-10-19 13:00:00,202.4,202.55,201.51,201.82,9086.0,195.2424,195.387,194.3838,194.6829,9086.0
2022-10-19 13:10:00,201.74,201.96,201.73,201.84,6718.0,194.6057,194.8179,194.596,194.7022,6718.0
2022-10-19 13:20:00,201.96,202.32,201.96,202.14,6856.0,194.8179,195.1652,194.8179,194.9915,6856.0
2022-10-19 13:30:00,201.99,202.16,201.9,202.05,3889.0,194.8469,195.0108,194.76,194.9047,3889.0
2022-10-19 13:40:00,201.92,202.19,201.89,201.89,6479.0,194.7793,195.0398,194.7504,194.7504,6479.0
2022-10-19 13:50:00,201.93,202.23,201.82,202.22,3700.0,194.789,195.0784,194.6829,195.0687,3700.0
2022-10-19 14:00:00,202.13,202.87,202.11,202.77,24297.0,194.9819,195.6957,194.9626,195.5993,24297.0
2022-10-19 14:10:00,202.71,203.11,202.65,202.8,38129.0,195.5414,195.9272,195.4835,195.6282,38129.0
2022-10-19 14:20:00,202.84,202.96,202.66,202.82,9694.0,195.6668,195.7825,195.4932,195.6475,9694.0
2022-10-19 14:30:00,202.83,202.99,202.73,202.81,8646.0,195.6571,195.8115,195.5607,195.6379,8646.0
2022-10-19 14:40:00,202.74,202.82,202.42,202.46,39056.0,195.5703,195.6475,195.2616,195.3002,39056.0
2022-10-19 14:50:00,202.45,202.52,202.37,202.43,10996.0,195.2906,195.3581,195.2134,195.2713,10996.0
2022-10-19 15:00:00,202.43,202.71,202.26,202.61,31444.0,195.2713,195.5414,195.1073,195.4449,31444.0
2022-10-19 15:10:00,202.69,203.18,202.64,203.13,33000.0,195.5221,195.9948,195.4739,195.9465,33000.0
2022-10-19 15:20:00,203.12,203.18,202.54,202.67,61102.0,195.9369,195.9948,195.3774,195.5028,61102.0
2022-10-19 15:30:00,202.68,202.87,202.54,202.63,30616.0,195.5125,195.6957,195.3774,195.4642,30616.0
2022-10-19 15:40:00,202.67,202.88,202.55,202.69,36238.0,195.5028,195.7054,195.387,195.5221,36238.0
2022-10-19 15:50:00,202.63,203.2,202.52,203.12,89427.0,195.4642,196.0141,195.3581,195.9369,89427.0
2022-10-20 09:30:00,202.91,203.19,202.44,202.54,37364.0,195.7343,196.0044,195.2809,195.3774,37364.0
2022-10-20 09:40:00,202.67,203.45,202.31,203.26,50926.0,195.5028,196.2552,195.1555,196.0719,50926.0
2022-10-20 09:50:00,203.44,203.84,203.38,203.4,71157.0,196.2456,196.6314,196.1877,196.207,71157.0
2022-10-20 10:00:00,203.38,204.9,203.38,204.77,97491.0,196.1877,197.6539,196.1877,197.5285,97491.0
2022-10-20 10:10:00,204.82,205.34,204.55,205.28,126194.0,197.5768,198.0784,197.3163,198.0205,126194.0
2022-10-20 10:20:00,205.3,205.48,204.96,205.22,51725.0,198.0398,198.2134,197.7118,197.9626,51725.0
2022-10-20 10:30:00,205.3,205.39,204.62,204.82,58196.0,198.0398,198.1266,197.3838,197.5768,58196.0
2022-10-20 10:40:00,204.69,204.89,204.44,204.82,24424.0,197.4514,197.6443,197.2102,197.5768,24424.0
2022-10-20 10:50:00,204.85,205.14,204.64,205.12,15169.0,197.6057,197.8855,197.4031,197.8662,15169.0
2022-10-20 11:00:00,205.17,205.23,204.76,204.93,21033.0,197.9144,197.9723,197.5189,197.6829,21033.0
2022-10-20 11:10:00,204.94,205.11,204.54,204.55,9948.0,197.6925,197.8565,197.3067,197.3163,9948.0
2022-10-20 11:20:00,204.57,204.71,204.02,204.22,18197.0,197.3356,197.4707,196.8051,196.998,18197.0
2022-10-20 11:30:00,204.28,204.79,204.25,204.79,4895.0,197.0559,197.5478,197.0269,197.5478,4895.0
2022-10-20 11:40:00,204.86,204.87,204.48,204.65,5643.0,197.6154,197.625,197.2488,197.4128,5643.0
2022-10-20 11:50:00,204.62,204.71,204.2,204.27,3222.0,197.3838,197.4707,196.9787,197.0462,3222.0
2022-10-20 12:00:00,203.92,203.93,203.26,203.35,14942.0,196.7086,196.7182,196.0719,196.1588,14942.0
2022-10-20 12:10:00,203.35,203.59,203.21,203.57,29746.0,196.1588,196.3903,196.0237,196.371,29746.0
2022-10-20 12:20:00,203.47,203.47,202.83,202.98,8840.0,196.2745,196.2745,195.6571,195.8018,8840.0
2022-10-20 12:30:00,202.94,203.13,202.71,202.73,11069.0,195.7633,195.9465,195.5414,195.5607,11069.0
2022-10-20 12:40:00,202.84,202.94,202.42,202.67,8115.0,195.6668,195.7633,195.2616,195.5028,8115.0
2022-10-20 12:50:00,202.65,202.81,202.46,202.81,15479.0,195.4835,195.6379,195.3002,195.6379,15479.0
2022-10-20 13:00:00,202.64,202.86,201.96,202.09,20280.0,195.4739,195.6861,194.8179,194.9433,20280.0
2022-10-20 13:10:00,202.04,202.44,202.04,202.14,51389.0,194.8951,195.2809,194.8951,194.9915,51389.0
2022-10-20 13:20:00,202.11,202.48,202.03,202.38,56202.0,194.9626,195.3195,194.8854,195.2231,56202.0
2022-10-20 13:30:00,202.3,202.36,202.12,202.21,80411.0,195.1459,195.2038,194.9723,195.0591,80411.0
2022-10-20 13:40:00,202.1,202.29,201.55,201.58,143988.0,194.953,195.1362,194.4224,194.4514,143988.0
2022-10-20 13:50:00,201.52,201.79,201.42,201.79,45152.0,194.3935,194.6539,194.297,194.6539,45152.0
2022-10-20 14:00:00,201.77,201.83,201.24,201.36,42288.0,194.6346,194.6925,194.1234,194.2391,42288.0
2022-10-20 14:10:00,201.4,201.42,201.1,201.27,29159.0,194.2777,194.297,193.9883,194.1523,29159.0
2022-10-20 14:20:00,201.29,201.34,201.0,201.17,30209.0,194.1716,194.2198,193.8919,194.0558,30209.0
2022-10-20 14:30:00,201.03,201.55,200.98,201.37,27644.0,193.9208,194.4224,193.8726,194.2488,27644.0
2022-10-20 14:40:00,201.41,201.41,201.0,201.24,31923.0,194.2874,194.2874,193.8919,194.1234,31923.0
2022-10-20 14:50:00,201.22,201.83,201.15,201.53,38613.0,194.1041,194.6925,194.0366,194.4031,38613.0
2022-10-20 15:00:00,201.63,202.05,201.53,201.97,41942.0,194.4996,194.9047,194.4031,194.8276,41942.0
2022-10-20 15:10:00,201.97,201.98,201.51,201.51,82078.0,194.8276,194.8372,194.3838,194.3838,82078.0
2022-10-20 15:20:00,201.53,201.54,201.17,201.39,16834.0,194.4031,194.4128,194.0558,194.2681,16834.0
2022-10-20 15:30:00,201.35,201.4,201.02,201.17,18741.0,194.2295,194.2777,193.9112,194.0558,18741.0
2022-10-20 15:40:00,201.1,201.67,201.1,201.58,22633.0,193.9883,194.5382,193.9883,194.4514,22633.0
2022-10-20 15:50:00,201.54,202.03,201.47,201.51,67816.0,194.4128,194.8854,194.3452,194.3838,67816.0
2022-10-21 09:30:00,201.02,201.59,200.4,201.24,77854.0,193.9112,194.461,193.3131,194.1234,77854.0
2022-10-21 09:40:00,201.09,202.57,200.61,202.23,109015.0,193.9787,195.4063,193.5157,195.0784,109015.0
2022-10-21 09:50:00,201.98,203.24,201.91,203.24,107853.0,194.8372,196.0526,194.7697,196.0526,107853.0
2022-10-21 10:00:00,203.46,204.12,203.16,203.87,90349.0,196.2649,196.9015,195.9755,196.6604,90349.0
2022-10-21 10:10:00,203.87,203.96,203.44,203.52,87159.0,196.6604,196.7472,196.2456,196.3227,87159.0
2022-10-21 10:20:00,203.64,203.64,202.31,202.33,71660.0,196.4385,196.4385,195.1555,195.1748,71660.0
2022-10-21 10:30:00,202.44,202.72,201.72,202.03,9754.0,195.2809,195.551,194.5864,194.8854,9754.0
2022-10-21 10:40:00,202.08,202.66,201.95,202.6,13011.0,194.9337,195.4932,194.8083,195.4353,13011.0
2022-10-21 10:50:00,202.72,202.79,201.83,202.04,5267.0,195.551,195.6186,194.6925,194.8951,5267.0
2022-10-21 11:00:00,201.92,201.93,201.44,201.85,12669.0,194.7793,194.789,194.3163,194.7118,12669.0
2022-10-21 11:10:00,202.1,202.33,201.91,202.03,21713.0,194.953,195.1748,194.7697,194.8854,21713.0
2022-10-21 11:20:00,201.75,202.62,201.75,202.54,18051.0,194.6153,195.4546,194.6153,195.3774,18051.0
2022-10-21 11:30:00,202.52,203.23,202.49,202.56,4339.0,195.3581,196.043,195.3292,195.3967,4339.0
2022-10-21 11:40:00,202.54,203.53,202.53,203.39,14874.0,195.3774,196.3324,195.3678,196.1973,14874.0
2022-10-21 11:50:00,203.45,203.73,203.3,203.73,7593.0,196.2552,196.5253,196.1105,196.5253,7593.0
2022-10-21 12:00:00,203.88,204.37,203.88,204.07,27172.0,196.67,197.1427,196.67,196.8533,27172.0
2022-10-21 12:10:00,203.95,203.99,203.57,203.62,12475.0,196.7375,196.7761,196.371,196.4192,12475.0
2022-10-21 12:20:00,203.6,204.12,203.45,203.58,73978.0,196.3999,196.9015,196.2552,196.3806,73978.0
2022-10-21 12:30:00,203.44,204.32,203.44,203.75,24426.0,196.2456,197.0945,196.2456,196.5446,24426.0
2022-10-21 12:40:00,203.76,204.71,203.76,204.62,53281.0,196.5543,197.4707,196.5543,197.3838,53281.0
2022-10-21 12:50:00,204.74,204.88,204.43,204.57,23080.0,197.4996,197.6346,197.2006,197.3356,23080.0
2022-10-21 13:00:00,204.64,204.91,204.62,204.62,2557.0,197.4031,197.6636,197.3838,197.3838,2557.0
2022-10-21 13:10:00,204.55,204.58,204.27,204.55,15525.0,197.3163,197.3453,197.0462,197.3163,15525.0
2022-10-21 13:20:00,204.57,204.73,204.3,204.57,12343.0,197.3356,197.49,197.0752,197.3356,12343.0
2022-10-21 13:30:00,204.59,204.9,204.54,204.66,5540.0,197.3549,197.6539,197.3067,197.4224,5540.0
2022-10-21 13:40:00,204.75,205.11,204.75,205.08,21323.0,197.5092,197.8565,197.5092,197.8276,21323.0
2022-10-21 13:50:00,205.13,205.29,205.07,205.22,16096.0,197.8758,198.0302,197.8179,197.9626,16096.0
2022-10-21 14:00:00,205.32,205.6,205.29,205.59,19277.0,198.0591,198.3292,198.0302,198.3195,19277.0
2022-10-21 14:10:00,205.62,205.63,204.99,205.2,22727.0,198.3485,198.3581,197.7408,197.9433,22727.0
2022-10-21 14:20:00,205.13,205.26,204.95,205.23,33406.0,197.8758,198.0012,197.7022,197.9723,33406.0
2022-10-21 14:30:00,205.27,205.49,205.17,205.31,15922.0,198.0109,198.2231,197.9144,198.0494,15922.0
2022-10-21 14:40:00,205.29,205.35,205.02,205.23,16142.0,198.0302,198.088,197.7697,197.9723,16142.0
2022-10-21 14:50:00,205.28,205.43,205.01,205.41,13459.0,198.0205,198.1652,197.7601,198.1459,13459.0
2022-10-21 15:00:00,205.45,205.69,205.33,205.63,12649.0,198.1845,198.416,198.0687,198.3581,12649.0
2022-10-21 15:10:00,205.57,206.05,205.56,206.01,27631.0,198.3002,198.7633,198.2906,198.7247,27631.0
2022-10-21 15:20:00,206.01,206.38,205.98,206.32,26065.0,198.7247,199.0816,198.6957,199.0237,26065.0
2022-10-21 15:30:00,206.35,206.41,206.15,206.31,21534.0,199.0527,199.1105,198.8597,199.0141,21534.0
2022-10-21 15:40:00,206.37,206.45,206.21,206.28,43559.0,199.072,199.1491,198.9176,198.9851,43559.0
2022-10-21 15:50:00,206.3,206.36,206.0,206.21,34178.0,199.0044,199.0623,198.715,198.9176,34178.0
2022-10-24 09:30:00,207.05,207.95,206.57,207.57,56099.0,199.7279,200.5961,199.2649,200.2295,56099.0
2022-10-24 09:40:00,207.21,208.38,206.68,207.42,59603.0,199.8823,201.0109,199.371,200.0848,59603.0
2022-10-24 09:50:00,207.55,208.16,207.29,207.83,14515.0,200.2102,200.7987,199.9594,200.4803,14515.0
2022-10-24 10:00:00,207.47,207.47,205.95,205.95,14016.0,200.1331,200.1331,198.6668,198.6668,14016.0
2022-10-24 10:10:00,206.06,206.63,205.97,206.33,18533.0,198.7729,199.3228,198.6861,199.0334,18533.0
2022-10-24 10:20:00,206.29,206.29,205.39,206.11,14772.0,198.9948,198.9948,198.1266,198.8212,14772.0
2022-10-24 10:30:00,206.08,207.04,205.86,206.86,97042.0,198.7922,199.7183,198.58,199.5446,97042.0
2022-10-24 10:40:00,206.95,207.0,206.13,206.13,9442.0,199.6314,199.6797,198.8404,198.8404,9442.0
2022-10-24 10:50:00,206.51,207.36,206.5,207.31,25205.0,199.207,200.0269,199.1974,199.9787,25205.0
2022-10-24 11:00:00,207.32,207.48,206.9,206.9,24742.0,199.9884,200.1427,199.5832,199.5832,24742.0
2022-10-24 11:10:00,206.82,207.43,206.67,206.71,10915.0,199.506,200.0945,199.3613,199.3999,10915.0
2022-10-24 11:20:00,206.97,207.45,206.97,207.36,32462.0,199.6507,200.1138,199.6507,200.0269,32462.0
2022-10-24 11:30:00,207.37,207.67,207.13,207.56,58345.0,200.0366,200.326,199.8051,200.2199,58345.0
2022-10-24 11:40:00,207.55,207.62,207.15,207.47,15540.0,200.2102,200.2778,199.8244,200.1331,15540.0
2022-10-24 11:50:00,207.48,208.18,207.41,208.1,40268.0,200.1427,200.8179,200.0752,200.7408,40268.0
2022-10-24 12:00:00,208.09,208.25,207.81,207.98,15194.0,200.7311,200.8855,200.461,200.625,15194.0
2022-10-24 12:10:00,207.97,208.3,207.96,208.3,4194.0,200.6154,200.9337,200.6057,200.9337,4194.0
2022-10-24 12:20:00,208.25,208.47,208.06,208.18,5989.0,200.8855,201.0977,200.7022,200.8179,5989.0
2022-10-24 12:30:00,208.13,208.2,207.93,207.99,7134.0,200.7697,200.8372,200.5768,200.6347,7134.0
2022-10-24 12:40:00,207.95,208.16,207.79,208.16,45138.0,200.5961,200.7987,200.4417,200.7987,45138.0
2022-10-24 12:50:00,208.15,208.29,207.93,207.93,7379.0,200.789,200.9241,200.5768,200.5768,7379.0
2022-10-24 13:00:00,207.88,207.93,207.71,207.89,7698.0,200.5286,200.5768,200.3646,200.5382,7698.0
2022-10-24 13:10:00,207.69,207.75,207.63,207.63,4131.0,200.3453,200.4032,200.2874,200.2874,4131.0
2022-10-24 13:20:00,207.62,207.66,207.35,207.52,14102.0,200.2778,200.3163,200.0173,200.1813,14102.0
2022-10-24 13:30:00,207.5,207.56,207.29,207.48,8298.0,200.162,200.2199,199.9594,200.1427,8298.0
2022-10-24 13:40:00,207.48,207.79,207.48,207.66,7766.0,200.1427,200.4417,200.1427,200.3163,7766.0
2022-10-24 13:50:00,207.65,207.76,207.5,207.55,5900.0,200.3067,200.4128,200.162,200.2102,5900.0
2022-10-24 14:00:00,207.54,208.01,207.54,207.9,28308.0,200.2006,200.654,200.2006,200.5479,28308.0
2022-10-24 14:10:00,207.96,208.02,207.82,207.94,31065.0,200.6057,200.6636,200.4707,200.5864,31065.0
2022-10-24 14:20:00,207.94,208.14,207.84,208.09,11049.0,200.5864,200.7794,200.49,200.7311,11049.0
2022-10-24 14:30:00,208.03,208.24,208.03,208.23,24693.0,200.6733,200.8758,200.6733,200.8662,24693.0
2022-10-24 14:40:00,208.21,208.67,208.19,208.67,15872.0,200.8469,201.2906,200.8276,201.2906,15872.0
2022-10-24 14:50:00,208.61,208.82,208.5,208.72,11467.0,201.2327,201.4353,201.1266,201.3389,11467.0
2022-10-24 15:00:00,208.74,208.93,208.74,208.83,12699.0,201.3581,201.5414,201.3581,201.445,12699.0
2022-10-24 15:10:00,208.93,209.14,208.88,209.11,25082.0,201.5414,201.744,201.4932,201.7151,25082.0
2022-10-24 15:20:00,209.1,209.11,208.85,208.89,25085.0,201.7054,201.7151,201.4643,201.5028,25085.0
2022-10-24 15:30:00,208.95,208.99,208.72,208.75,40597.0,201.5607,201.5993,201.3389,201.3678,40597.0
2022-10-24 15:40:00,208.74,208.75,208.46,208.46,46425.0,201.3581,201.3678,201.088,201.088,46425.0
2022-10-24 15:50:00,208.47,208.57,208.13,208.51,112582.0,201.0977,201.1942,200.7697,201.1363,112582.0
2022-10-25 09:30:00,208.38,209.36,208.38,209.1,44715.0,201.0109,201.9562,201.0109,201.7054,44715.0
2022-10-25 09:40:00,208.86,210.32,208.84,210.3,32837.0,201.4739,202.8823,201.4546,202.863,32837.0
2022-10-25 09:50:00,210.32,210.79,210.03,210.55,23570.0,202.8823,203.3356,202.6025,203.1041,23570.0
2022-10-25 10:00:00,210.73,210.73,210.19,210.29,26903.0,203.2778,203.2778,202.7569,202.8533,26903.0
2022-10-25 10:10:00,210.39,210.68,210.13,210.48,7766.0,202.9498,203.2295,202.699,203.0366,7766.0
2022-10-25 10:20:00,210.47,210.81,210.36,210.81,19378.0,203.027,203.3549,202.9209,203.3549,19378.0
2022-10-25 10:30:00,210.81,210.83,210.39,210.4,14640.0,203.3549,203.3742,202.9498,202.9594,14640.0
2022-10-25 10:40:00,210.4,210.79,210.4,210.69,7370.0,202.9594,203.3356,202.9594,203.2392,7370.0
2022-10-25 10:50:00,210.91,210.98,210.57,210.57,11760.0,203.4514,203.5189,203.1234,203.1234,11760.0
2022-10-25 11:00:00,210.59,211.22,210.53,211.16,25797.0,203.1427,203.7504,203.0848,203.6926,25797.0
2022-10-25 11:10:00,211.11,211.17,210.91,210.99,25568.0,203.6443,203.7022,203.4514,203.5286,25568.0
2022-10-25 11:20:00,211.18,211.26,211.09,211.21,17524.0,203.7119,203.789,203.625,203.7408,17524.0
2022-10-25 11:30:00,211.28,211.56,211.1,211.53,25060.0,203.8083,204.0784,203.6347,204.0495,25060.0
2022-10-25 11:40:00,211.48,211.51,211.37,211.5,16215.0,204.0012,204.0302,203.8951,204.0205,16215.0
2022-10-25 11:50:00,211.52,211.57,211.33,211.37,20509.0,204.0398,204.0881,203.8566,203.8951,20509.0
2022-10-25 12:00:00,211.32,211.61,211.26,211.48,22243.0,203.8469,204.1267,203.789,204.0012,22243.0
2022-10-25 12:10:00,211.45,211.69,211.44,211.69,7603.0,203.9723,204.2038,203.9627,204.2038,7603.0
2022-10-25 12:20:00,211.75,211.75,211.44,211.45,7954.0,204.2617,204.2617,203.9627,203.9723,7954.0
2022-10-25 12:30:00,211.49,211.56,211.34,211.35,18533.0,204.0109,204.0784,203.8662,203.8758,18533.0
2022-10-25 12:40:00,211.4,211.45,211.16,211.16,10141.0,203.9241,203.9723,203.6926,203.6926,10141.0
2022-10-25 12:50:00,211.16,211.24,211.03,211.08,23969.0,203.6926,203.7697,203.5672,203.6154,23969.0
2022-10-25 13:00:00,211.19,211.33,210.85,211.14,16491.0,203.7215,203.8566,203.3935,203.6733,16491.0
2022-10-25 13:10:00,211.1,211.14,210.72,210.89,13351.0,203.6347,203.6733,203.2681,203.4321,13351.0
2022-10-25 13:20:00,210.87,211.08,210.77,210.98,27746.0,203.4128,203.6154,203.3164,203.5189,27746.0
2022-10-25 13:30:00,211.07,211.35,210.91,210.92,10084.0,203.6057,203.8758,203.4514,203.4611,10084.0
2022-10-25 13:40:00,210.98,211.0,210.81,211.0,8527.0,203.5189,203.5382,203.3549,203.5382,8527.0
2022-10-25 13:50:00,210.88,211.1,210.88,211.1,6790.0,203.4225,203.6347,203.4225,203.6347,6790.0
2022-10-25 14:00:00,211.04,211.48,211.04,211.43,15190.0,203.5768,204.0012,203.5768,203.953,15190.0
2022-10-25 14:10:00,211.43,211.6,211.32,211.59,13578.0,203.953,204.117,203.8469,204.1074,13578.0
2022-10-25 14:20:00,211.58,211.63,211.53,211.63,7029.0,204.0977,204.1459,204.0495,204.1459,7029.0
2022-10-25 14:30:00,211.62,211.84,211.57,211.75,8965.0,204.1363,204.3485,204.0881,204.2617,8965.0
2022-10-25 14:40:00,211.83,211.85,211.39,211.43,13113.0,204.3389,204.3582,203.9144,203.953,13113.0
2022-10-25 14:50:00,211.45,211.62,211.4,211.41,19470.0,203.9723,204.1363,203.9241,203.9337,19470.0
2022-10-25 15:00:00,211.48,211.79,211.38,211.79,11664.0,204.0012,204.3003,203.9048,204.3003,11664.0
2022-10-25 15:10:00,211.74,211.88,211.72,211.8,15786.0,204.2521,204.3871,204.2328,204.3099,15786.0
2022-10-25 15:20:00,211.82,212.11,211.76,212.07,237529.0,204.3292,204.609,204.2713,204.5704,237529.0
2022-10-25 15:30:00,212.11,212.35,212.05,212.24,22886.0,204.609,204.8405,204.5511,204.7344,22886.0
2022-10-25 15:40:00,212.21,212.28,212.09,212.28,14237.0,204.7054,204.773,204.5897,204.773,14237.0
2022-10-25 15:50:00,212.23,212.26,211.97,212.17,35273.0,204.7247,204.7537,204.4739,204.6668,35273.0
2022-10-26 09:30:00,210.25,211.3,210.22,211.23,28842.0,202.8147,203.8276,202.7858,203.7601,28842.0
2022-10-26 09:40:00,211.15,211.26,210.59,211.25,28058.0,203.6829,203.789,203.1427,203.7794,28058.0
2022-10-26 09:50:00,210.96,211.14,210.44,210.44,22929.0,203.4996,203.6733,202.998,202.998,22929.0
2022-10-26 10:00:00,210.53,211.67,210.53,211.64,29291.0,203.0848,204.1845,203.0848,204.1556,29291.0
2022-10-26 10:10:00,211.69,211.95,211.4,211.95,8648.0,204.2038,204.4546,203.9241,204.4546,8648.0
2022-10-26 10:20:00,211.91,212.25,211.63,212.16,6185.0,204.416,204.744,204.1459,204.6572,6185.0
2022-10-26 10:30:00,212.22,212.35,211.87,212.33,26015.0,204.7151,204.8405,204.3775,204.8212,26015.0
2022-10-26 10:40:00,212.37,212.85,212.35,212.77,47456.0,204.8598,205.3228,204.8405,205.2456,47456.0
2022-10-26 10:50:00,212.78,212.78,212.47,212.47,14248.0,205.2553,205.2553,204.9562,204.9562,14248.0
2022-10-26 11:00:00,212.38,213.31,212.38,213.22,38424.0,204.8694,205.7665,204.8694,205.6797,38424.0
2022-10-26 11:10:00,213.23,213.54,213.09,213.5,67789.0,205.6894,205.9884,205.5543,205.9498,67789.0
2022-10-26 11:20:00,213.42,213.52,213.29,213.42,17000.0,205.8726,205.9691,205.7472,205.8726,17000.0
2022-10-26 11:30:00,213.41,213.68,213.36,213.61,50564.0,205.863,206.1234,205.8148,206.0559,50564.0
2022-10-26 11:40:00,213.56,213.77,213.41,213.46,7952.0,206.0077,206.2103,205.863,205.9112,7952.0
2022-10-26 11:50:00,213.49,213.49,213.16,213.33,32066.0,205.9402,205.9402,205.6218,205.7858,32066.0
2022-10-26 12:00:00,213.37,213.58,213.15,213.21,27514.0,205.8244,206.027,205.6122,205.6701,27514.0
2022-10-26 12:10:00,213.18,213.41,213.01,213.28,28499.0,205.6411,205.863,205.4771,205.7376,28499.0
2022-10-26 12:20:00,213.28,213.38,212.94,213.02,6754.0,205.7376,205.8341,205.4096,205.4868,6754.0
2022-10-26 12:30:00,213.06,213.3,212.93,212.93,26832.0,205.5254,205.7569,205.4,205.4,26832.0
2022-10-26 12:40:00,213.01,213.01,212.39,212.42,11207.0,205.4771,205.4771,204.8791,204.908,11207.0
2022-10-26 12:50:00,212.39,212.46,211.81,211.87,18060.0,204.8791,204.9466,204.3196,204.3775,18060.0
2022-10-26 13:00:00,211.82,211.96,211.57,211.74,10678.0,204.3292,204.4643,204.0881,204.2521,10678.0
2022-10-26 13:10:00,211.73,211.95,211.47,211.67,8323.0,204.2424,204.4546,203.9916,204.1845,8323.0
2022-10-26 13:20:00,211.73,211.73,211.23,211.27,13192.0,204.2424,204.2424,203.7601,203.7987,13192.0
2022-10-26 13:30:00,211.26,211.29,211.0,211.28,18298.0,203.789,203.818,203.5382,203.8083,18298.0
2022-10-26 13:40:00,211.29,211.49,211.29,211.29,46365.0,203.818,204.0109,203.818,203.818,46365.0
2022-10-26 13:50:00,211.36,211.68,211.36,211.68,16640.0,203.8855,204.1942,203.8855,204.1942,16640.0
2022-10-26 14:00:00,211.6,211.86,211.6,211.77,7753.0,204.117,204.3678,204.117,204.281,7753.0
2022-10-26 14:10:00,211.84,211.88,211.45,211.45,36615.0,204.3485,204.3871,203.9723,203.9723,36615.0
2022-10-26 14:20:00,211.42,211.42,211.04,211.08,34447.0,203.9434,203.9434,203.5768,203.6154,34447.0
2022-10-26 14:30:00,211.06,211.32,210.95,211.25,65512.0,203.5961,203.8469,203.49,203.7794,65512.0
2022-10-26 14:40:00,211.23,211.23,210.74,210.84,32134.0,203.7601,203.7601,203.2874,203.3839,32134.0
2022-10-26 14:50:00,210.86,210.99,210.67,210.88,15741.0,203.4032,203.5286,203.2199,203.4225,15741.0
2022-10-26 15:00:00,210.84,210.85,210.35,210.6,13767.0,203.3839,203.3935,202.9112,203.1524,13767.0
2022-10-26 15:10:00,210.62,210.97,210.37,210.93,40209.0,203.1717,203.5093,202.9305,203.4707,40209.0
2022-10-26 15:20:00,210.92,210.92,210.58,210.8,11404.0,203.4611,203.4611,203.1331,203.3453,11404.0
2022-10-26 15:30:00,210.79,210.93,210.66,210.83,20075.0,203.3356,203.4707,203.2102,203.3742,20075.0
2022-10-26 15:40:00,210.84,211.15,210.83,210.99,18450.0,203.3839,203.6829,203.3742,203.5286,18450.0
2022-10-26 15:50:00,210.97,210.98,210.49,210.63,79338.0,203.5093,203.5189,203.0463,203.1813,79338.0
2022-10-27 09:30:00,211.27,211.88,211.27,211.48,34720.0,203.7987,204.3871,203.7987,204.0012,34720.0
2022-10-27 09:40:00,211.19,211.6,210.62,210.62,21576.0,203.7215,204.117,203.1717,203.1717,21576.0
2022-10-27 09:50:00,210.61,210.7,209.91,210.31,17478.0,203.162,203.2488,202.4868,202.8726,17478.0
2022-10-27 10:00:00,210.28,211.2,210.18,211.04,34291.0,202.8437,203.7311,202.7472,203.5768,34291.0
2022-10-27 10:10:00,210.94,212.0,210.79,211.78,67521.0,203.4803,204.5029,203.3356,204.2906,67521.0
2022-10-27 10:20:00,211.9,212.23,211.79,212.04,19415.0,204.4064,204.7247,204.3003,204.5414,19415.0
2022-10-27 10:30:00,212.11,212.39,211.44,211.6,32893.0,204.609,204.8791,203.9627,204.117,32893.0
2022-10-27 10:40:00,211.48,211.53,211.17,211.19,10216.0,204.0012,204.0495,203.7022,203.7215,10216.0
2022-10-27 10:50:00,211.44,211.64,210.92,210.92,4794.0,203.9627,204.1556,203.4611,203.4611,4794.0
2022-10-27 11:00:00,210.8,211.33,210.74,211.33,6775.0,203.3453,203.8566,203.2874,203.8566,6775.0
2022-10-27 11:10:00,211.44,211.52,210.73,210.87,7713.0,203.9627,204.0398,203.2778,203.4128,7713.0
2022-10-27 11:20:00,210.88,211.22,210.81,210.97,12206.0,203.4225,203.7504,203.3549,203.5093,12206.0
2022-10-27 11:30:00,210.93,211.26,210.54,210.64,13642.0,203.4707,203.789,203.0945,203.191,13642.0
2022-10-27 11:40:00,210.44,210.57,210.25,210.47,5905.0,202.998,203.1234,202.8147,203.027,5905.0
2022-10-27 11:50:00,210.43,210.49,210.29,210.34,4200.0,202.9884,203.0463,202.8533,202.9016,4200.0
2022-10-27 12:00:00,210.45,210.95,210.45,210.66,17687.0,203.0077,203.49,203.0077,203.2102,17687.0
2022-10-27 12:10:00,210.64,210.78,210.48,210.5,9730.0,203.191,203.326,203.0366,203.0559,9730.0
2022-10-27 12:20:00,210.49,210.53,209.78,209.78,5149.0,203.0463,203.0848,202.3614,202.3614,5149.0
2022-10-27 12:30:00,209.81,210.24,209.81,210.13,6091.0,202.3903,202.8051,202.3903,202.699,6091.0
2022-10-27 12:40:00,210.14,210.45,210.14,210.41,4787.0,202.7086,203.0077,202.7086,202.9691,4787.0
2022-10-27 12:50:00,210.44,210.55,210.32,210.55,19726.0,202.998,203.1041,202.8823,203.1041,19726.0
2022-10-27 13:00:00,210.53,211.05,210.25,211.03,19180.0,203.0848,203.5865,202.8147,203.5672,19180.0
2022-10-27 13:10:00,211.04,211.07,210.71,210.99,81914.0,203.5768,203.6057,203.2585,203.5286,81914.0
2022-10-27 13:20:00,211.05,211.2,210.56,210.56,17438.0,203.5865,203.7311,203.1138,203.1138,17438.0
2022-10-27 13:30:00,210.61,210.61,210.39,210.39,28435.0,203.162,203.162,202.9498,202.9498,28435.0
2022-10-27 13:40:00,210.38,210.59,210.32,210.38,14199.0,202.9401,203.1427,202.8823,202.9401,14199.0
2022-10-27 13:50:00,210.41,210.41,210.11,210.11,16521.0,202.9691,202.9691,202.6797,202.6797,16521.0
2022-10-27 14:00:00,210.13,210.24,209.95,209.95,12693.0,202.699,202.8051,202.5254,202.5254,12693.0
2022-10-27 14:10:00,209.93,210.01,209.71,210.01,13294.0,202.5061,202.5832,202.2938,202.5832,13294.0
2022-10-27 14:20:00,210.03,210.1,209.92,209.99,28535.0,202.6025,202.6701,202.4964,202.5639,28535.0
2022-10-27 14:30:00,209.97,210.07,209.82,209.92,11010.0,202.5446,202.6411,202.4,202.4964,11010.0
2022-10-27 14:40:00,209.91,210.05,209.84,209.85,12208.0,202.4868,202.6218,202.4192,202.4289,12208.0
2022-10-27 14:50:00,209.85,209.93,209.54,209.66,25262.0,202.4289,202.5061,202.1299,202.2456,25262.0
2022-10-27 15:00:00,209.81,210.06,209.42,209.42,19165.0,202.3903,202.6315,202.0141,202.0141,19165.0
2022-10-27 15:10:00,209.5,209.92,209.39,209.86,28706.0,202.0913,202.4964,201.9852,202.4385,28706.0
2022-10-27 15:20:00,209.85,210.07,209.83,210.02,28986.0,202.4289,202.6411,202.4096,202.5929,28986.0
2022-10-27 15:30:00,209.98,210.33,209.88,210.01,28281.0,202.5543,202.8919,202.4578,202.5832,28281.0
2022-10-27 15:40:00,210.0,210.12,209.77,209.91,28049.0,202.5736,202.6893,202.3517,202.4868,28049.0
2022-10-27 15:50:00,209.92,210.04,209.28,209.62,81253.0,202.4964,202.6122,201.879,202.207,81253.0
2022-10-28 09:30:00,209.5,210.74,209.5,210.74,16806.0,202.0913,203.2874,202.0913,203.2874,16806.0
2022-10-28 09:40:00,210.88,211.26,210.83,210.95,18145.0,203.4225,203.789,203.3742,203.49,18145.0
2022-10-28 09:50:00,210.87,211.36,210.87,210.96,10403.0,203.4128,203.8855,203.4128,203.4996,10403.0
2022-10-28 10:00:00,211.1,211.32,210.39,210.52,16129.0,203.6347,203.8469,202.9498,203.0752,16129.0
2022-10-28 10:10:00,210.59,211.13,209.99,210.96,23464.0,203.1427,203.6636,202.5639,203.4996,23464.0
2022-10-28 10:20:00,210.79,211.74,210.78,211.67,35073.0,203.3356,204.2521,203.326,204.1845,35073.0
2022-10-28 10:30:00,211.8,211.97,211.48,211.73,23658.0,204.3099,204.4739,204.0012,204.2424,23658.0
2022-10-28 10:40:00,211.73,212.47,211.56,212.41,8429.0,204.2424,204.9562,204.0784,204.8984,8429.0
2022-10-28 10:50:00,212.48,212.58,212.28,212.41,13717.0,204.9659,205.0623,204.773,204.8984,13717.0
2022-10-28 11:00:00,212.57,212.72,212.18,212.42,38107.0,205.0527,205.1974,204.6765,204.908,38107.0
2022-10-28 11:10:00,212.53,212.8,212.26,212.45,34326.0,205.0141,205.2746,204.7537,204.9369,34326.0
2022-10-28 11:20:00,212.44,212.57,212.21,212.25,28505.0,204.9273,205.0527,204.7054,204.744,28505.0
2022-10-28 11:30:00,212.31,212.38,212.03,212.38,18667.0,204.8019,204.8694,204.5318,204.8694,18667.0
2022-10-28 11:40:00,212.43,212.77,212.43,212.7,22979.0,204.9177,205.2456,204.9177,205.1781,22979.0
2022-10-28 11:50:00,212.71,212.8,212.54,212.56,31267.0,205.1878,205.2746,205.0238,205.0431,31267.0
2022-10-28 12:00:00,212.54,212.76,212.19,212.45,7793.0,205.0238,205.236,204.6861,204.9369,7793.0
2022-10-28 12:10:00,212.46,213.07,212.45,213.02,24899.0,204.9466,205.535,204.9369,205.4868,24899.0
2022-10-28 12:20:00,212.97,213.3,212.97,213.28,11486.0,205.4386,205.7569,205.4386,205.7376,11486.0
2022-10-28 12:30:00,213.26,213.49,213.25,213.29,16478.0,205.7183,205.9402,205.7087,205.7472,16478.0
2022-10-28 12:40:00,213.27,213.29,213.02,213.24,8155.0,205.7279,205.7472,205.4868,205.699,8155.0
2022-10-28 12:50:00,213.27,213.48,213.25,213.32,12321.0,205.7279,205.9305,205.7087,205.7762,12321.0
2022-10-28 13:00:00,213.4,213.66,213.33,213.66,25092.0,205.8533,206.1042,205.7858,206.1042,25092.0
2022-10-28 13:10:00,213.58,213.71,213.52,213.52,7940.0,206.027,206.1524,205.9691,205.9691,7940.0
2022-10-28 13:20:00,213.47,213.61,213.43,213.61,7373.0,205.9209,206.0559,205.8823,206.0559,7373.0
2022-10-28 13:30:00,213.57,213.82,213.56,213.75,7004.0,206.0173,206.2585,206.0077,206.191,7004.0
2022-10-28 13:40:00,213.79,213.87,213.71,213.73,3342.0,206.2296,206.3067,206.1524,206.1717,3342.0
2022-10-28 13:50:00,213.77,213.77,213.61,213.62,3097.0,206.2103,206.2103,206.0559,206.0656,3097.0
2022-10-28 14:00:00,213.63,213.73,213.42,213.43,17022.0,206.0752,206.1717,205.8726,205.8823,17022.0
2022-10-28 14:10:00,213.43,213.88,213.43,213.75,8370.0,205.8823,206.3164,205.8823,206.191,8370.0
2022-10-28 14:20:00,213.83,213.84,213.66,213.69,14555.0,206.2681,206.2778,206.1042,206.1331,14555.0
2022-10-28 14:30:00,213.72,214.16,213.72,214.13,23369.0,206.162,206.5865,206.162,206.5575,23369.0
2022-10-28 14:40:00,214.1,214.35,214.1,214.28,7498.0,206.5286,206.7698,206.5286,206.7022,7498.0
2022-10-28 14:50:00,214.34,214.41,214.18,214.3,7504.0,206.7601,206.8276,206.6058,206.7215,7504.0
2022-10-28 15:00:00,214.34,214.5,214.04,214.27,25994.0,206.7601,206.9144,206.4707,206.6926,25994.0
2022-10-28 15:10:00,214.23,214.39,214.22,214.28,24413.0,206.654,206.8083,206.6444,206.7022,24413.0
2022-10-28 15:20:00,214.24,214.47,214.14,214.42,13858.0,206.6636,206.8855,206.5672,206.8373,13858.0
2022-10-28 15:30:00,214.38,214.47,214.2,214.32,18792.0,206.7987,206.8855,206.6251,206.7408,18792.0
2022-10-28 15:40:00,214.35,214.45,214.31,214.38,13759.0,206.7698,206.8662,206.7312,206.7987,13759.0
2022-10-28 15:50:00,214.38,214.68,214.26,214.45,32131.0,206.7987,207.0881,206.6829,206.8662,32131.0
2022-10-31 09:30:00,213.06,213.56,212.9,213.46,26649.0,205.5254,206.0077,205.371,205.9112,26649.0
2022-10-31 09:40:00,213.42,213.56,212.67,212.67,112296.0,205.8726,206.0077,205.1492,205.1492,112296.0
2022-10-31 09:50:00,212.65,212.88,212.51,212.62,15774.0,205.1299,205.3517,204.9948,205.1009,15774.0
2022-10-31 10:00:00,212.51,212.95,212.44,212.65,10281.0,204.9948,205.4193,204.9273,205.1299,10281.0
2022-10-31 10:10:00,212.53,213.07,212.53,213.05,9220.0,205.0141,205.535,205.0141,205.5157,9220.0
2022-10-31 10:20:00,212.99,212.99,212.71,212.71,1167.0,205.4578,205.4578,205.1878,205.1878,1167.0
2022-10-31 10:30:00,212.65,212.76,212.52,212.63,12265.0,205.1299,205.236,205.0045,205.1106,12265.0
2022-10-31 10:40:00,212.73,213.24,212.73,212.9,31269.0,205.207,205.699,205.207,205.371,31269.0
2022-10-31 10:50:00,213.01,213.05,212.72,212.88,11241.0,205.4771,205.5157,205.1974,205.3517,11241.0
2022-10-31 11:00:00,212.81,213.51,212.81,213.33,20081.0,205.2842,205.9595,205.2842,205.7858,20081.0
2022-10-31 11:10:00,213.47,213.47,213.19,213.32,5698.0,205.9209,205.9209,205.6508,205.7762,5698.0
2022-10-31 11:20:00,213.24,213.69,213.08,213.61,110105.0,205.699,206.1331,205.5447,206.0559,110105.0
2022-10-31 11:30:00,213.57,213.66,213.46,213.47,4638.0,206.0173,206.1042,205.9112,205.9209,4638.0
2022-10-31 11:40:00,213.64,213.91,213.63,213.9,7508.0,206.0849,206.3453,206.0752,206.3357,7508.0
2022-10-31 11:50:00,213.92,214.19,213.06,213.33,31456.0,206.355,206.6154,205.5254,205.7858,31456.0
2022-10-31 12:00:00,213.28,213.58,213.12,213.14,14599.0,205.7376,206.027,205.5833,205.6025,14599.0
2022-10-31 12:10:00,213.23,213.99,213.16,213.77,13436.0,205.6894,206.4225,205.6218,206.2103,13436.0
2022-10-31 12:20:00,213.68,213.71,213.36,213.36,8921.0,206.1234,206.1524,205.8148,205.8148,8921.0
2022-10-31 12:30:00,213.35,213.35,212.94,212.98,12267.0,205.8051,205.8051,205.4096,205.4482,12267.0
2022-10-31 12:40:00,213.04,213.04,212.74,212.9,2797.0,205.5061,205.5061,205.2167,205.371,2797.0
2022-10-31 12:50:00,212.85,213.05,212.81,213.03,2897.0,205.3228,205.5157,205.2842,205.4964,2897.0
2022-10-31 13:00:00,212.98,213.2,212.79,213.19,4000.0,205.4482,205.6604,205.2649,205.6508,4000.0
2022-10-31 13:10:00,213.18,213.42,213.0,213.41,5581.0,205.6411,205.8726,205.4675,205.863,5581.0
2022-10-31 13:20:00,213.39,213.63,213.32,213.63,4366.0,205.8437,206.0752,205.7762,206.0752,4366.0
2022-10-31 13:30:00,213.64,213.73,213.55,213.69,9008.0,206.0849,206.1717,205.998,206.1331,9008.0
2022-10-31 13:40:00,213.54,213.54,213.27,213.28,7923.0,205.9884,205.9884,205.7279,205.7376,7923.0
2022-10-31 13:50:00,213.3,213.43,213.18,213.42,4046.0,205.7569,205.8823,205.6411,205.8726,4046.0
2022-10-31 14:00:00,213.45,213.62,213.31,213.31,4609.0,205.9016,206.0656,205.7665,205.7665,4609.0
2022-10-31 14:10:00,213.21,213.51,213.21,213.42,87978.0,205.6701,205.9595,205.6701,205.8726,87978.0
2022-10-31 14:20:00,213.47,213.56,213.37,213.38,9934.0,205.9209,206.0077,205.8244,205.8341,9934.0
2022-10-31 14:30:00,213.32,213.78,213.31,213.71,121518.0,205.7762,206.2199,205.7665,206.1524,121518.0
2022-10-31 14:40:00,213.69,213.77,213.46,213.5,33189.0,206.1331,206.2103,205.9112,205.9498,33189.0
2022-10-31 14:50:00,213.51,213.7,213.16,213.3,15032.0,205.9595,206.1427,205.6218,205.7569,15032.0
2022-10-31 15:00:00,213.3,213.3,212.58,212.65,19851.0,205.7569,205.7569,205.0623,205.1299,19851.0
2022-10-31 15:10:00,212.66,212.94,212.66,212.91,68746.0,205.1395,205.4096,205.1395,205.3807,68746.0
2022-10-31 15:20:00,212.91,213.21,212.86,213.2,29583.0,205.3807,205.6701,205.3324,205.6604,29583.0
2022-10-31 15:30:00,213.17,213.53,213.1,213.53,41567.0,205.6315,205.9788,205.564,205.9788,41567.0
2022-10-31 15:40:00,213.53,213.61,213.26,213.27,28126.0,205.9788,206.0559,205.7183,205.7279,28126.0
2022-10-31 15:50:00,213.25,213.25,212.79,212.92,333387.0,205.7087,205.7087,205.2649,205.3903,333387.0
2022-11-01 09:30:00,215.07,215.32,214.78,215.05,36378.0,207.4643,207.7055,207.1845,207.445,36378.0
2022-11-01 09:40:00,215.0,215.23,214.16,214.3,62979.0,207.3968,207.6186,206.5865,206.7215,62979.0
2022-11-01 09:50:00,214.28,214.29,214.01,214.12,50615.0,206.7022,206.7119,206.4418,206.5479,50615.0
2022-11-01 10:00:00,214.16,214.18,212.67,212.67,21868.0,206.5865,206.6058,205.1492,205.1492,21868.0
2022-11-01 10:10:00,212.69,212.94,212.47,212.78,15001.0,205.1685,205.4096,204.9562,205.2553,15001.0
2022-11-01 10:20:00,212.54,213.13,212.44,212.8,5923.0,205.0238,205.5929,204.9273,205.2746,5923.0
2022-11-01 10:30:00,213.01,213.31,212.65,212.65,12906.0,205.4771,205.7665,205.1299,205.1299,12906.0
2022-11-01 10:40:00,212.49,212.49,212.1,212.18,24918.0,204.9755,204.9755,204.5993,204.6765,24918.0
2022-11-01 10:50:00,212.29,212.32,211.66,211.78,7896.0,204.7826,204.8115,204.1749,204.2906,7896.0
2022-11-01 11:00:00,211.81,212.04,211.71,211.9,14846.0,204.3196,204.5414,204.2231,204.4064,14846.0
2022-11-01 11:10:00,211.95,212.27,211.88,211.88,6500.0,204.4546,204.7633,204.3871,204.3871,6500.0
2022-11-01 11:20:00,211.8,212.17,211.67,212.17,9889.0,204.3099,204.6668,204.1845,204.6668,9889.0
2022-11-01 11:30:00,212.11,212.33,211.55,211.6,595852.0,204.609,204.8212,204.0688,204.117,595852.0
2022-11-01 11:40:00,211.65,211.94,211.56,211.93,19698.0,204.1652,204.445,204.0784,204.4353,19698.0
2022-11-01 11:50:00,211.87,212.26,211.8,212.18,33605.0,204.3775,204.7537,204.3099,204.6765,33605.0
2022-11-01 12:00:00,212.14,212.9,212.1,212.71,21238.0,204.6379,205.371,204.5993,205.1878,21238.0
2022-11-01 12:10:00,212.54,212.68,212.15,212.25,9200.0,205.0238,205.1588,204.6476,204.744,9200.0
2022-11-01 12:20:00,212.15,212.41,211.99,212.12,22653.0,204.6476,204.8984,204.4932,204.6186,22653.0
2022-11-01 12:30:00,212.19,212.24,211.84,212.06,64462.0,204.6861,204.7344,204.3485,204.5607,64462.0
2022-11-01 12:40:00,212.09,212.34,212.03,212.28,6558.0,204.5897,204.8308,204.5318,204.773,6558.0
2022-11-01 12:50:00,212.07,212.26,212.07,212.23,2545.0,204.5704,204.7537,204.5704,204.7247,2545.0
2022-11-01 13:00:00,212.25,212.29,212.1,212.13,12947.0,204.744,204.7826,204.5993,204.6283,12947.0
2022-11-01 13:10:00,212.19,212.66,212.19,212.53,8504.0,204.6861,205.1395,204.6861,205.0141,8504.0
2022-11-01 13:20:00,212.65,212.67,212.35,212.35,6891.0,205.1299,205.1492,204.8405,204.8405,6891.0
2022-11-01 13:30:00,212.38,212.38,212.08,212.08,2534.0,204.8694,204.8694,204.58,204.58,2534.0
2022-11-01 13:40:00,212.11,212.44,212.11,212.44,2807.0,204.609,204.9273,204.609,204.9273,2807.0
2022-11-01 13:50:00,212.34,212.5,212.23,212.5,8164.0,204.8308,204.9852,204.7247,204.9852,8164.0
2022-11-01 14:00:00,212.55,212.55,212.34,212.54,15261.0,205.0334,205.0334,204.8308,205.0238,15261.0
2022-11-01 14:10:00,212.51,212.54,212.38,212.41,3937.0,204.9948,205.0238,204.8694,204.8984,3937.0
2022-11-01 14:20:00,212.34,212.49,212.25,212.48,8039.0,204.8308,204.9755,204.744,204.9659,8039.0
2022-11-01 14:30:00,212.5,212.54,212.21,212.36,27250.0,204.9852,205.0238,204.7054,204.8501,27250.0
2022-11-01 14:40:00,212.37,212.37,212.06,212.08,13894.0,204.8598,204.8598,204.5607,204.58,13894.0
2022-11-01 14:50:00,212.05,212.7,212.05,212.66,12370.0,204.5511,205.1781,204.5511,205.1395,12370.0
2022-11-01 15:00:00,212.61,212.84,212.48,212.76,22293.0,205.0913,205.3132,204.9659,205.236,22293.0
2022-11-01 15:10:00,212.72,212.72,212.37,212.52,30979.0,205.1974,205.1974,204.8598,205.0045,30979.0
2022-11-01 15:20:00,212.54,212.61,212.26,212.28,8247.0,205.0238,205.0913,204.7537,204.773,8247.0
2022-11-01 15:30:00,212.34,212.46,212.24,212.33,8255.0,204.8308,204.9466,204.7344,204.8212,8255.0
2022-11-01 15:40:00,212.2,212.56,212.2,212.56,10394.0,204.6958,205.0431,204.6958,205.0431,10394.0
2022-11-01 15:50:00,212.64,212.64,212.15,212.19,35128.0,205.1202,205.1202,204.6476,204.6861,35128.0
2022-11-02 09:30:00,211.96,211.96,211.03,211.05,46417.0,204.4643,204.4643,203.5672,203.5865,46417.0
2022-11-02 09:40:00,211.22,211.34,210.97,211.08,12266.0,203.7504,203.8662,203.5093,203.6154,12266.0
2022-11-02 09:50:00,211.07,211.27,210.9,210.94,12215.0,203.6057,203.7987,203.4418,203.4803,12215.0
2022-11-02 10:00:00,211.0,211.24,210.97,211.02,4238.0,203.5382,203.7697,203.5093,203.5575,4238.0
2022-11-02 10:10:00,211.03,211.14,210.78,210.9,5626.0,203.5672,203.6733,203.326,203.4418,5626.0
2022-11-02 10:20:00,210.88,210.88,210.7,210.72,3364.0,203.4225,203.4225,203.2488,203.2681,3364.0
2022-11-02 10:30:00,210.83,210.98,210.73,210.88,5465.0,203.3742,203.5189,203.2778,203.4225,5465.0
2022-11-02 10:40:00,210.91,211.09,210.84,211.03,72686.0,203.4514,203.625,203.3839,203.5672,72686.0
2022-11-02 10:50:00,210.93,211.24,210.9,211.11,6290.0,203.4707,203.7697,203.4418,203.6443,6290.0
2022-11-02 11:00:00,211.12,211.23,211.05,211.07,4433.0,203.654,203.7601,203.5865,203.6057,4433.0
2022-11-02 11:10:00,211.02,211.08,210.79,210.85,1539.0,203.5575,203.6154,203.3356,203.3935,1539.0
2022-11-02 11:20:00,210.84,211.02,210.84,210.91,13786.0,203.3839,203.5575,203.3839,203.4514,13786.0
2022-11-02 11:30:00,210.95,211.12,210.82,210.94,9845.0,203.49,203.654,203.3646,203.4803,9845.0
2022-11-02 11:40:00,210.9,211.15,210.9,211.07,7179.0,203.4418,203.6829,203.4418,203.6057,7179.0
2022-11-02 11:50:00,211.13,211.15,210.9,210.9,4211.0,203.6636,203.6829,203.4418,203.4418,4211.0
2022-11-02 12:00:00,210.93,211.02,210.74,210.75,8279.0,203.4707,203.5575,203.2874,203.2971,8279.0
2022-11-02 12:10:00,210.72,210.79,210.53,210.57,27059.0,203.2681,203.3356,203.0848,203.1234,27059.0
2022-11-02 12:20:00,210.62,210.63,210.41,210.42,2518.0,203.1717,203.1813,202.9691,202.9787,2518.0
2022-11-02 12:30:00,210.47,210.49,210.24,210.24,3812.0,203.027,203.0463,202.8051,202.8051,3812.0
2022-11-02 12:40:00,210.24,210.59,210.21,210.59,4994.0,202.8051,203.1427,202.7762,203.1427,4994.0
2022-11-02 12:50:00,210.62,210.84,210.61,210.84,2276.0,203.1717,203.3839,203.162,203.3839,2276.0
2022-11-02 13:00:00,210.8,210.8,210.66,210.71,8415.0,203.3453,203.3453,203.2102,203.2585,8415.0
2022-11-02 13:10:00,210.76,210.77,210.58,210.75,4344.0,203.3067,203.3164,203.1331,203.2971,4344.0
2022-11-02 13:20:00,210.7,210.74,210.61,210.66,4719.0,203.2488,203.2874,203.162,203.2102,4719.0
2022-11-02 13:30:00,210.65,210.9,210.65,210.9,2389.0,203.2006,203.4418,203.2006,203.4418,2389.0
2022-11-02 13:40:00,211.01,211.45,211.0,211.34,4655.0,203.5479,203.9723,203.5382,203.8662,4655.0
2022-11-02 13:50:00,211.52,211.56,211.21,211.24,9551.0,204.0398,204.0784,203.7408,203.7697,9551.0
2022-11-02 14:00:00,211.38,213.76,210.73,213.34,46827.0,203.9048,206.2006,203.2778,205.7955,46827.0
2022-11-02 14:10:00,213.3,213.51,212.47,212.86,28935.0,205.7569,205.9595,204.9562,205.3324,28935.0
2022-11-02 14:20:00,213.02,213.86,212.8,213.75,8149.0,205.4868,206.2971,205.2746,206.191,8149.0
2022-11-02 14:30:00,213.98,214.29,210.86,211.89,37987.0,206.4128,206.7119,203.4032,204.3967,37987.0
2022-11-02 14:40:00,211.85,213.18,211.21,211.47,61769.0,204.3582,205.6411,203.7408,203.9916,61769.0
2022-11-02 14:50:00,211.41,211.47,209.03,209.86,57892.0,203.9337,203.9916,201.6379,202.4385,57892.0
2022-11-02 15:00:00,209.92,211.24,209.53,211.0,56379.0,202.4964,203.7697,202.1202,203.5382,56379.0
2022-11-02 15:10:00,211.03,211.05,209.14,209.14,46349.0,203.5672,203.5865,201.744,201.744,46349.0
2022-11-02 15:20:00,209.09,209.09,207.39,207.84,41699.0,201.6958,201.6958,200.0559,200.49,41699.0
2022-11-02 15:30:00,207.78,208.04,207.29,207.88,72485.0,200.4321,200.6829,199.9594,200.5286,72485.0
2022-11-02 15:40:00,207.86,208.0,207.25,207.45,19237.0,200.5093,200.6443,199.9208,200.1138,19237.0
2022-11-02 15:50:00,207.37,207.37,206.63,206.63,63621.0,200.0366,200.0366,199.3228,199.3228,63621.0
2022-11-03 09:30:00,204.57,204.76,204.09,204.67,66427.0,197.3356,197.5189,196.8726,197.4321,66427.0
2022-11-03 09:40:00,204.64,205.0,203.99,204.11,12859.0,197.4031,197.7504,196.7761,196.8919,12859.0
2022-11-03 09:50:00,204.08,204.08,203.39,203.39,72336.0,196.8629,196.8629,196.1973,196.1973,72336.0
2022-11-03 10:00:00,203.51,204.37,203.24,204.03,35865.0,196.3131,197.1427,196.0526,196.8147,35865.0
2022-11-03 10:10:00,203.96,204.88,203.9,204.67,100469.0,196.7472,197.6346,196.6893,197.4321,100469.0
2022-11-03 10:20:00,204.75,205.46,204.55,205.46,11414.0,197.5092,198.1941,197.3163,198.1941,11414.0
2022-11-03 10:30:00,205.33,205.33,204.59,204.92,8733.0,198.0687,198.0687,197.3549,197.6732,8733.0
2022-11-03 10:40:00,204.98,205.82,204.89,205.75,6788.0,197.7311,198.5414,197.6443,198.4739,6788.0
2022-11-03 10:50:00,205.76,205.96,205.59,205.96,259568.0,198.4835,198.6765,198.3195,198.6765,259568.0
2022-11-03 11:00:00,205.99,206.02,205.4,205.4,23301.0,198.7054,198.7343,198.1363,198.1363,23301.0
2022-11-03 11:10:00,205.49,205.49,204.96,205.16,2663.0,198.2231,198.2231,197.7118,197.9047,2663.0
2022-11-03 11:20:00,205.25,205.47,205.03,205.04,34675.0,197.9916,198.2038,197.7793,197.789,34675.0
2022-11-03 11:30:00,205.02,205.25,204.58,205.25,7513.0,197.7697,197.9916,197.3453,197.9916,7513.0
2022-11-03 11:40:00,205.23,205.53,205.11,205.13,12518.0,197.9723,198.2617,197.8565,197.8758,12518.0
2022-11-03 11:50:00,205.17,205.19,204.81,204.96,19067.0,197.9144,197.9337,197.5671,197.7118,19067.0
2022-11-03 12:00:00,205.0,205.46,204.85,205.23,265300.0,197.7504,198.1941,197.6057,197.9723,265300.0
2022-11-03 12:10:00,205.25,205.91,205.25,205.9,102112.0,197.9916,198.6282,197.9916,198.6186,102112.0
2022-11-03 12:20:00,205.88,205.88,205.56,205.67,13792.0,198.5993,198.5993,198.2906,198.3967,13792.0
2022-11-03 12:30:00,205.65,205.7,205.32,205.44,7593.0,198.3774,198.4257,198.0591,198.1748,7593.0
2022-11-03 12:40:00,205.48,206.0,205.42,205.86,10922.0,198.2134,198.715,198.1556,198.58,10922.0
2022-11-03 12:50:00,205.91,206.36,205.91,206.2,16959.0,198.6282,199.0623,198.6282,198.908,16959.0
2022-11-03 13:00:00,206.18,206.24,205.75,205.97,258856.0,198.8887,198.9466,198.4739,198.6861,258856.0
2022-11-03 13:10:00,205.89,206.04,205.77,206.04,4862.0,198.6089,198.7536,198.4932,198.7536,4862.0
2022-11-03 13:20:00,205.87,205.91,205.48,205.57,8660.0,198.5896,198.6282,198.2134,198.3002,8660.0
2022-11-03 13:30:00,205.59,205.74,205.43,205.69,41766.0,198.3195,198.4642,198.1652,198.416,41766.0
2022-11-03 13:40:00,205.69,205.78,205.46,205.6,26904.0,198.416,198.5028,198.1941,198.3292,26904.0
2022-11-03 13:50:00,205.59,205.65,205.3,205.31,40999.0,198.3195,198.3774,198.0398,198.0494,40999.0
2022-11-03 14:00:00,205.31,205.46,205.16,205.28,26608.0,198.0494,198.1941,197.9047,198.0205,26608.0
2022-11-03 14:10:00,205.33,205.38,205.12,205.38,344697.0,198.0687,198.117,197.8662,198.117,344697.0
2022-11-03 14:20:00,205.49,205.98,205.49,205.88,47315.0,198.2231,198.6957,198.2231,198.5993,47315.0
2022-11-03 14:30:00,205.88,206.06,205.6,205.65,40235.0,198.5993,198.7729,198.3292,198.3774,40235.0
2022-11-03 14:40:00,205.7,205.83,205.49,205.83,34640.0,198.4257,198.5511,198.2231,198.5511,34640.0
2022-11-03 14:50:00,205.78,205.96,205.73,205.96,17056.0,198.5028,198.6765,198.4546,198.6765,17056.0
2022-11-03 15:00:00,205.89,205.99,205.64,205.72,7780.0,198.6089,198.7054,198.3678,198.4449,7780.0
2022-11-03 15:10:00,205.68,205.82,205.58,205.61,14884.0,198.4064,198.5414,198.3099,198.3388,14884.0
2022-11-03 15:20:00,205.61,205.86,205.6,205.8,25143.0,198.3388,198.58,198.3292,198.5221,25143.0
2022-11-03 15:30:00,205.77,205.94,205.57,205.65,44118.0,198.4932,198.6572,198.3002,198.3774,44118.0
2022-11-03 15:40:00,205.66,205.71,205.09,205.13,22953.0,198.3871,198.4353,197.8372,197.8758,22953.0
2022-11-03 15:50:00,205.13,205.19,204.52,204.6,52491.0,197.8758,197.9337,197.2874,197.3646,52491.0
2022-11-04 09:30:00,207.73,208.1,206.7,206.7,41593.0,200.3839,200.7408,199.3903,199.3903,41593.0
2022-11-04 09:40:00,206.48,206.59,205.18,205.3,21086.0,199.1781,199.2842,197.924,198.0398,21086.0
2022-11-04 09:50:00,205.28,206.65,205.23,206.65,13496.0,198.0205,199.3421,197.9723,199.3421,13496.0
2022-11-04 10:00:00,206.98,206.98,206.45,206.74,14606.0,199.6604,199.6604,199.1491,199.4289,14606.0
2022-11-04 10:10:00,206.8,207.7,206.66,207.31,30527.0,199.4868,200.3549,199.3517,199.9787,30527.0
2022-11-04 10:20:00,207.33,208.21,207.33,208.07,19568.0,199.998,200.8469,199.998,200.7118,19568.0
2022-11-04 10:30:00,208.11,208.36,207.81,208.16,52712.0,200.7504,200.9916,200.461,200.7987,52712.0
2022-11-04 10:40:00,208.24,208.76,208.05,208.27,49051.0,200.8758,201.3774,200.6925,200.9048,49051.0
2022-11-04 10:50:00,208.33,208.33,207.42,207.59,6077.0,200.9626,200.9626,200.0848,200.2488,6077.0
2022-11-04 11:00:00,207.81,207.95,207.21,207.28,95512.0,200.461,200.5961,199.8823,199.9498,95512.0
2022-11-04 11:10:00,207.34,207.35,206.93,207.01,28516.0,200.0077,200.0173,199.6122,199.6893,28516.0
2022-11-04 11:20:00,206.92,207.2,206.14,206.15,13294.0,199.6025,199.8726,198.8501,198.8597,13294.0
2022-11-04 11:30:00,206.11,206.47,205.73,205.86,14562.0,198.8212,199.1684,198.4546,198.58,14562.0
2022-11-04 11:40:00,205.68,205.71,205.13,205.13,8710.0,198.4064,198.4353,197.8758,197.8758,8710.0
2022-11-04 11:50:00,205.08,205.08,204.28,204.31,16344.0,197.8276,197.8276,197.0559,197.0848,16344.0
2022-11-04 12:00:00,204.47,204.64,203.84,204.63,7567.0,197.2391,197.4031,196.6314,197.3935,7567.0
2022-11-04 12:10:00,204.53,205.38,204.26,205.21,15282.0,197.297,198.117,197.0366,197.953,15282.0
2022-11-04 12:20:00,205.23,205.41,204.76,205.26,12845.0,197.9723,198.1459,197.5189,198.0012,12845.0
2022-11-04 12:30:00,205.22,205.28,204.51,204.51,18521.0,197.9626,198.0205,197.2777,197.2777,18521.0
2022-11-04 12:40:00,204.5,204.62,204.18,204.28,55524.0,197.2681,197.3838,196.9594,197.0559,55524.0
2022-11-04 12:50:00,204.5,204.56,204.2,204.55,3797.0,197.2681,197.326,196.9787,197.3163,3797.0
2022-11-04 13:00:00,204.35,204.84,203.92,203.92,9994.0,197.1234,197.5961,196.7086,196.7086,9994.0
2022-11-04 13:10:00,204.16,204.84,204.15,204.59,5472.0,196.9401,197.5961,196.9305,197.3549,5472.0
2022-11-04 13:20:00,204.59,204.7,204.22,204.48,30324.0,197.3549,197.461,196.998,197.2488,30324.0
2022-11-04 13:30:00,204.25,204.61,204.17,204.45,7704.0,197.0269,197.3742,196.9498,197.2199,7704.0
2022-11-04 13:40:00,204.32,204.4,204.06,204.27,9028.0,197.0945,197.1716,196.8436,197.0462,9028.0
2022-11-04 13:50:00,204.44,204.48,204.08,204.08,13934.0,197.2102,197.2488,196.8629,196.8629,13934.0
2022-11-04 14:00:00,204.22,204.38,203.75,203.93,74103.0,196.998,197.1523,196.5446,196.7182,74103.0
2022-11-04 14:10:00,204.06,204.71,203.97,204.7,19718.0,196.8436,197.4707,196.7568,197.461,19718.0
2022-11-04 14:20:00,204.64,205.17,204.5,205.01,24991.0,197.4031,197.9144,197.2681,197.7601,24991.0
2022-11-04 14:30:00,204.98,205.32,204.86,205.22,18627.0,197.7311,198.0591,197.6154,197.9626,18627.0
2022-11-04 14:40:00,205.19,205.85,205.18,205.49,27270.0,197.9337,198.5703,197.924,198.2231,27270.0
2022-11-04 14:50:00,205.53,206.06,205.53,206.0,41542.0,198.2617,198.7729,198.2617,198.715,41542.0
2022-11-04 15:00:00,205.98,206.46,205.79,206.46,9059.0,198.6957,199.1588,198.5125,199.1588,9059.0
2022-11-04 15:10:00,206.51,206.64,206.33,206.39,129179.0,199.207,199.3324,199.0334,199.0913,129179.0
2022-11-04 15:20:00,206.38,206.45,205.98,206.3,25645.0,199.0816,199.1491,198.6957,199.0044,25645.0
2022-11-04 15:30:00,206.21,206.71,206.04,206.56,22716.0,198.9176,199.3999,198.7536,199.2552,22716.0
2022-11-04 15:40:00,206.53,207.27,206.42,206.86,44916.0,199.2263,199.9401,199.1202,199.5446,44916.0
2022-11-04 15:50:00,206.91,207.31,206.5,207.24,67241.0,199.5929,199.9787,199.1974,199.9112,67241.0
2022-11-07 09:30:00,207.94,208.48,207.26,207.27,45861.0,200.5864,201.1073,199.9305,199.9401,45861.0
2022-11-07 09:40:00,207.68,207.73,207.25,207.25,18166.0,200.3356,200.3839,199.9208,199.9208,18166.0
2022-11-07 09:50:00,207.24,207.4,206.8,207.0,9693.0,199.9112,200.0655,199.4868,199.6797,9693.0
2022-11-07 10:00:00,207.16,207.85,207.1,207.6,14337.0,199.834,200.4996,199.7761,200.2585,14337.0
2022-11-07 10:10:00,207.65,208.28,207.44,207.95,8208.0,200.3067,200.9144,200.1041,200.5961,8208.0
2022-11-07 10:20:00,207.77,207.77,207.26,207.27,10294.0,200.4224,200.4224,199.9305,199.9401,10294.0
2022-11-07 10:30:00,207.5,207.56,207.13,207.23,18861.0,200.162,200.2199,199.8051,199.9015,18861.0
2022-11-07 10:40:00,207.21,207.71,207.18,207.4,88566.0,199.8823,200.3646,199.8533,200.0655,88566.0
2022-11-07 10:50:00,207.39,207.88,207.34,207.84,7649.0,200.0559,200.5286,200.0077,200.49,7649.0
2022-11-07 11:00:00,207.68,207.96,207.47,207.68,22793.0,200.3356,200.6057,200.1331,200.3356,22793.0
2022-11-07 11:10:00,207.62,207.88,207.46,207.71,3805.0,200.2778,200.5286,200.1234,200.3646,3805.0
2022-11-07 11:20:00,207.75,208.14,207.68,208.01,6531.0,200.4032,200.7794,200.3356,200.654,6531.0
2022-11-07 11:30:00,208.06,208.19,207.84,207.85,25202.0,200.7022,200.8276,200.49,200.4996,25202.0
2022-11-07 11:40:00,207.85,207.86,207.16,207.33,63456.0,200.4996,200.5093,199.834,199.998,63456.0
2022-11-07 11:50:00,207.37,207.45,207.14,207.14,14099.0,200.0366,200.1138,199.8147,199.8147,14099.0
2022-11-07 12:00:00,207.13,207.46,206.91,207.42,17458.0,199.8051,200.1234,199.5929,200.0848,17458.0
2022-11-07 12:10:00,207.42,207.56,207.3,207.49,12357.0,200.0848,200.2199,199.9691,200.1523,12357.0
2022-11-07 12:20:00,207.43,207.68,207.42,207.66,7414.0,200.0945,200.3356,200.0848,200.3163,7414.0
2022-11-07 12:30:00,207.68,207.75,207.5,207.5,6706.0,200.3356,200.4032,200.162,200.162,6706.0
2022-11-07 12:40:00,207.58,207.69,207.5,207.5,3842.0,200.2392,200.3453,200.162,200.162,3842.0
2022-11-07 12:50:00,207.44,207.49,207.31,207.49,25515.0,200.1041,200.1523,199.9787,200.1523,25515.0
2022-11-07 13:00:00,207.66,207.99,207.66,207.97,4671.0,200.3163,200.6347,200.3163,200.6154,4671.0
2022-11-07 13:10:00,207.95,208.09,207.84,207.88,6328.0,200.5961,200.7311,200.49,200.5286,6328.0
2022-11-07 13:20:00,207.93,207.94,207.7,207.84,9553.0,200.5768,200.5864,200.3549,200.49,9553.0
2022-11-07 13:30:00,207.92,207.95,207.65,207.74,8178.0,200.5671,200.5961,200.3067,200.3935,8178.0
2022-11-07 13:40:00,207.77,207.87,207.7,207.85,3238.0,200.4224,200.5189,200.3549,200.4996,3238.0
2022-11-07 13:50:00,207.86,208.05,207.81,208.04,14221.0,200.5093,200.6925,200.461,200.6829,14221.0
2022-11-07 14:00:00,208.1,208.29,208.1,208.26,35448.0,200.7408,200.9241,200.7408,200.8951,35448.0
2022-11-07 14:10:00,208.25,208.89,208.24,208.87,45221.0,200.8855,201.5028,200.8758,201.4835,45221.0
2022-11-07 14:20:00,208.79,208.95,208.78,208.91,92491.0,201.4064,201.5607,201.3967,201.5221,92491.0
2022-11-07 14:30:00,208.97,209.2,208.91,209.2,23062.0,201.58,201.8019,201.5221,201.8019,23062.0
2022-11-07 14:40:00,209.19,209.23,209.01,209.13,13084.0,201.7922,201.8308,201.6186,201.7344,13084.0
2022-11-07 14:50:00,209.09,209.18,208.78,208.81,41422.0,201.6958,201.7826,201.3967,201.4257,41422.0
2022-11-07 15:00:00,208.86,209.09,208.86,209.0,58396.0,201.4739,201.6958,201.4739,201.609,58396.0
2022-11-07 15:10:00,209.03,209.4,208.98,209.37,20301.0,201.6379,201.9948,201.5897,201.9659,20301.0
2022-11-07 15:20:00,209.35,209.38,209.11,209.32,19007.0,201.9466,201.9755,201.7151,201.9176,19007.0
2022-11-07 15:30:00,209.3,209.51,209.14,209.26,30210.0,201.8983,202.1009,201.744,201.8598,30210.0
2022-11-07 15:40:00,209.23,209.32,209.13,209.32,51047.0,201.8308,201.9176,201.7344,201.9176,51047.0
2022-11-07 15:50:00,209.38,209.38,208.87,209.18,52020.0,201.9755,201.9755,201.4835,201.7826,52020.0
2022-11-08 09:30:00,209.78,209.78,208.95,209.04,39760.0,202.3614,202.3614,201.5607,201.6475,39760.0
2022-11-08 09:40:00,209.12,209.21,208.89,209.2,13725.0,201.7247,201.8115,201.5028,201.8019,13725.0
2022-11-08 09:50:00,209.08,209.73,209.08,209.34,22075.0,201.6861,202.3131,201.6861,201.9369,22075.0
2022-11-08 10:00:00,209.34,209.71,209.34,209.68,27036.0,201.9369,202.2938,201.9369,202.2649,27036.0
2022-11-08 10:10:00,209.61,210.24,209.54,210.21,11764.0,202.1974,202.8051,202.1299,202.7762,11764.0
2022-11-08 10:20:00,210.21,210.4,210.06,210.12,9938.0,202.7762,202.9594,202.6315,202.6893,9938.0
2022-11-08 10:30:00,210.25,210.7,210.19,210.55,11593.0,202.8147,203.2488,202.7569,203.1041,11593.0
2022-11-08 10:40:00,210.58,210.99,210.57,210.92,24176.0,203.1331,203.5286,203.1234,203.4611,24176.0
2022-11-08 10:50:00,210.95,211.04,210.68,210.88,25691.0,203.49,203.5768,203.2295,203.4225,25691.0
2022-11-08 11:00:00,210.91,210.92,210.62,210.86,17968.0,203.4514,203.4611,203.1717,203.4032,17968.0
2022-11-08 11:10:00,211.1,211.32,211.1,211.3,10476.0,203.6347,203.8469,203.6347,203.8276,10476.0
2022-11-08 11:20:00,211.31,211.59,211.3,211.57,30190.0,203.8373,204.1074,203.8276,204.0881,30190.0
2022-11-08 11:30:00,211.55,212.0,211.53,211.99,28796.0,204.0688,204.5029,204.0495,204.4932,28796.0
2022-11-08 11:40:00,212.05,212.14,211.71,211.71,33003.0,204.5511,204.6379,204.2231,204.2231,33003.0
2022-11-08 11:50:00,211.69,211.87,211.56,211.79,10652.0,204.2038,204.3775,204.0784,204.3003,10652.0
2022-11-08 12:00:00,211.82,211.91,211.67,211.8,35307.0,204.3292,204.416,204.1845,204.3099,35307.0
2022-11-08 12:10:00,211.79,211.9,211.49,211.51,10431.0,204.3003,204.4064,204.0109,204.0302,10431.0
2022-11-08 12:20:00,211.55,211.62,211.49,211.6,1999.0,204.0688,204.1363,204.0109,204.117,1999.0
2022-11-08 12:30:00,211.66,211.79,211.52,211.66,10117.0,204.1749,204.3003,204.0398,204.1749,10117.0
2022-11-08 12:40:00,211.71,211.9,211.7,211.81,4040.0,204.2231,204.4064,204.2135,204.3196,4040.0
2022-11-08 12:50:00,211.78,211.78,211.61,211.72,4889.0,204.2906,204.2906,204.1267,204.2328,4889.0
2022-11-08 13:00:00,211.73,211.98,211.65,211.94,21002.0,204.2424,204.4836,204.1652,204.445,21002.0
2022-11-08 13:10:00,211.92,211.94,211.54,211.58,16235.0,204.4257,204.445,204.0591,204.0977,16235.0
2022-11-08 13:20:00,211.33,211.34,210.12,210.18,24932.0,203.8566,203.8662,202.6893,202.7472,24932.0
2022-11-08 13:30:00,210.04,210.41,209.77,210.41,3961.0,202.6122,202.9691,202.3517,202.9691,3961.0
2022-11-08 13:40:00,210.39,210.6,210.29,210.3,2824.0,202.9498,203.1524,202.8533,202.863,2824.0
2022-11-08 13:50:00,210.28,210.35,209.53,209.62,14718.0,202.8437,202.9112,202.1202,202.207,14718.0
2022-11-08 14:00:00,209.58,209.79,209.33,209.37,5624.0,202.1684,202.371,201.9273,201.9659,5624.0
2022-11-08 14:10:00,209.31,209.68,209.21,209.4,12155.0,201.908,202.2649,201.8115,201.9948,12155.0
2022-11-08 14:20:00,209.33,209.33,208.12,208.12,58316.0,201.9273,201.9273,200.7601,200.7601,58316.0
2022-11-08 14:30:00,208.15,209.12,207.94,209.12,15319.0,200.789,201.7247,200.5864,201.7247,15319.0
2022-11-08 14:40:00,209.04,209.75,209.03,209.64,9048.0,201.6475,202.3324,201.6379,202.2263,9048.0
2022-11-08 14:50:00,209.52,209.9,209.52,209.58,61260.0,202.1106,202.4771,202.1106,202.1684,61260.0
2022-11-08 15:00:00,209.52,210.19,209.52,210.05,13703.0,202.1106,202.7569,202.1106,202.6218,13703.0
2022-11-08 15:10:00,210.0,210.36,209.89,210.36,17900.0,202.5736,202.9209,202.4675,202.9209,17900.0
2022-11-08 15:20:00,210.38,210.77,210.2,210.77,25885.0,202.9401,203.3164,202.7665,203.3164,25885.0
2022-11-08 15:30:00,210.76,211.42,210.71,211.11,26353.0,203.3067,203.9434,203.2585,203.6443,26353.0
2022-11-08 15:40:00,211.1,211.18,210.77,210.93,28216.0,203.6347,203.7119,203.3164,203.4707,28216.0
2022-11-08 15:50:00,210.94,211.06,210.19,210.25,17410.0,203.4803,203.5961,202.7569,202.8147,17410.0
2022-11-09 09:30:00,208.96,209.05,208.42,208.43,21514.0,201.5704,201.6572,201.0495,201.0591,21514.0
2022-11-09 09:40:00,208.38,209.18,208.38,208.78,36862.0,201.0109,201.7826,201.0109,201.3967,36862.0
2022-11-09 09:50:00,208.74,208.74,208.12,208.37,25259.0,201.3581,201.3581,200.7601,201.0012,25259.0
2022-11-09 10:00:00,208.3,209.5,208.25,209.5,31734.0,200.9337,202.0913,200.8855,202.0913,31734.0
2022-11-09 10:10:00,209.55,209.67,209.11,209.38,11531.0,202.1395,202.2553,201.7151,201.9755,11531.0
2022-11-09 10:20:00,209.58,209.58,208.84,208.89,6893.0,202.1684,202.1684,201.4546,201.5028,6893.0
2022-11-09 10:30:00,208.88,209.01,208.23,208.43,15568.0,201.4932,201.6186,200.8662,201.0591,15568.0
2022-11-09 10:40:00,208.35,208.52,208.03,208.38,6635.0,200.9819,201.1459,200.6733,201.0109,6635.0
2022-11-09 10:50:00,208.28,208.4,207.73,208.05,12061.0,200.9144,201.0302,200.3839,200.6925,12061.0
2022-11-09 11:00:00,208.17,208.72,208.15,208.72,35123.0,200.8083,201.3389,200.789,201.3389,35123.0
2022-11-09 11:10:00,208.52,208.85,208.49,208.72,6052.0,201.1459,201.4643,201.117,201.3389,6052.0
2022-11-09 11:20:00,208.73,208.79,208.27,208.66,6113.0,201.3485,201.4064,200.9048,201.281,6113.0
2022-11-09 11:30:00,208.52,208.54,208.26,208.44,6784.0,201.1459,201.1652,200.8951,201.0688,6784.0
2022-11-09 11:40:00,208.43,209.21,208.43,208.96,8424.0,201.0591,201.8115,201.0591,201.5704,8424.0
2022-11-09 11:50:00,209.08,209.09,208.5,208.56,17857.0,201.6861,201.6958,201.1266,201.1845,17857.0
2022-11-09 12:00:00,208.53,208.67,208.22,208.36,11255.0,201.1556,201.2906,200.8565,200.9916,11255.0
2022-11-09 12:10:00,208.25,208.39,208.14,208.39,11124.0,200.8855,201.0205,200.7794,201.0205,11124.0
2022-11-09 12:20:00,208.33,208.41,208.03,208.12,4752.0,200.9626,201.0398,200.6733,200.7601,4752.0
2022-11-09 12:30:00,208.12,208.45,208.07,208.07,4206.0,200.7601,201.0784,200.7118,200.7118,4206.0
2022-11-09 12:40:00,208.05,208.14,207.88,208.13,5475.0,200.6925,200.7794,200.5286,200.7697,5475.0
2022-11-09 12:50:00,208.08,208.25,207.96,208.18,6373.0,200.7215,200.8855,200.6057,200.8179,6373.0
2022-11-09 13:00:00,208.23,208.36,207.72,207.87,14458.0,200.8662,200.9916,200.3742,200.5189,14458.0
2022-11-09 13:10:00,207.93,208.03,207.54,207.98,17610.0,200.5768,200.6733,200.2006,200.625,17610.0
2022-11-09 13:20:00,207.94,207.94,207.5,207.54,10043.0,200.5864,200.5864,200.162,200.2006,10043.0
2022-11-09 13:30:00,207.46,207.46,206.78,206.78,14130.0,200.1234,200.1234,199.4675,199.4675,14130.0
2022-11-09 13:40:00,206.81,207.0,206.66,206.89,14258.0,199.4964,199.6797,199.3517,199.5736,14258.0
2022-11-09 13:50:00,206.78,206.84,206.56,206.84,61713.0,199.4675,199.5253,199.2552,199.5253,61713.0
2022-11-09 14:00:00,206.9,207.26,206.71,207.19,16085.0,199.5832,199.9305,199.3999,199.863,16085.0
2022-11-09 14:10:00,207.21,207.25,207.0,207.17,19575.0,199.8823,199.9208,199.6797,199.8437,19575.0
2022-11-09 14:20:00,207.16,207.18,206.85,207.07,5836.0,199.834,199.8533,199.535,199.7472,5836.0
2022-11-09 14:30:00,207.01,207.01,206.38,206.38,23519.0,199.6893,199.6893,199.0816,199.0816,23519.0
2022-11-09 14:40:00,206.32,206.66,206.19,206.22,29769.0,199.0237,199.3517,198.8983,198.9273,29769.0
2022-11-09 14:50:00,206.26,206.28,206.05,206.21,16253.0,198.9658,198.9851,198.7633,198.9176,16253.0
2022-11-09 15:00:00,206.16,206.93,206.16,206.93,12464.0,198.8694,199.6122,198.8694,199.6122,12464.0
2022-11-09 15:10:00,206.76,206.76,206.5,206.6,12404.0,199.4482,199.4482,199.1974,199.2938,12404.0
2022-11-09 15:20:00,206.55,206.63,206.3,206.49,9126.0,199.2456,199.3228,199.0044,199.1877,9126.0
2022-11-09 15:30:00,206.47,206.47,206.18,206.18,79062.0,199.1684,199.1684,198.8887,198.8887,79062.0
2022-11-09 15:40:00,206.11,206.15,205.56,205.58,90185.0,198.8212,198.8597,198.2906,198.3099,90185.0
2022-11-09 15:50:00,205.66,206.06,205.66,205.84,69282.0,198.3871,198.7729,198.3871,198.5607,69282.0
2022-11-10 09:30:00,213.79,214.02,212.87,213.09,38223.0,206.2296,206.4514,205.3421,205.5543,38223.0
2022-11-10 09:40:00,213.24,213.94,212.68,213.92,11354.0,205.699,206.3743,205.1588,206.355,11354.0
2022-11-10 09:50:00,214.0,214.9,213.63,214.9,25090.0,206.4321,207.3003,206.0752,207.3003,25090.0
2022-11-10 10:00:00,215.0,215.27,214.69,214.93,26733.0,207.3968,207.6572,207.0977,207.3292,26733.0
2022-11-10 10:10:00,215.0,215.0,214.48,214.57,74926.0,207.3968,207.3968,206.8952,206.982,74926.0
2022-11-10 10:20:00,214.59,215.03,214.59,214.91,8049.0,207.0013,207.4257,207.0013,207.3099,8049.0
2022-11-10 10:30:00,214.95,215.01,214.04,214.05,4763.0,207.3485,207.4064,206.4707,206.4804,4763.0
2022-11-10 10:40:00,214.0,214.91,214.0,214.9,9505.0,206.4321,207.3099,206.4321,207.3003,9505.0
2022-11-10 10:50:00,214.97,215.33,214.86,215.25,15302.0,207.3678,207.7151,207.2617,207.6379,15302.0
2022-11-10 11:00:00,215.26,215.26,214.77,214.81,34367.0,207.6476,207.6476,207.1749,207.2135,34367.0
2022-11-10 11:10:00,214.8,215.19,214.79,215.08,14718.0,207.2038,207.58,207.1942,207.4739,14718.0
2022-11-10 11:20:00,215.41,215.48,215.19,215.47,5619.0,207.7923,207.8598,207.58,207.8501,5619.0
2022-11-10 11:30:00,215.55,215.88,215.54,215.87,8055.0,207.9273,208.2456,207.9177,208.236,8055.0
2022-11-10 11:40:00,215.93,215.93,215.66,215.81,4158.0,208.2939,208.2939,208.0334,208.1781,4158.0
2022-11-10 11:50:00,215.84,216.16,215.81,216.11,3439.0,208.2071,208.5157,208.1781,208.4675,3439.0
2022-11-10 12:00:00,215.95,216.03,215.56,215.64,9656.0,208.3132,208.3903,207.937,208.0141,9656.0
2022-11-10 12:10:00,215.61,215.77,215.54,215.7,4011.0,207.9852,208.1395,207.9177,208.072,4011.0
2022-11-10 12:20:00,215.74,215.74,215.31,215.36,92804.0,208.1106,208.1106,207.6958,207.744,92804.0
2022-11-10 12:30:00,215.28,215.29,214.89,215.01,5102.0,207.6669,207.6765,207.2907,207.4064,5102.0
2022-11-10 12:40:00,214.84,215.0,214.5,214.68,24761.0,207.2424,207.3968,206.9144,207.0881,24761.0
2022-11-10 12:50:00,214.71,214.85,214.43,214.58,15322.0,207.117,207.2521,206.8469,206.9916,15322.0
2022-11-10 13:00:00,214.52,215.11,214.51,215.05,23448.0,206.9337,207.5029,206.9241,207.445,23448.0
2022-11-10 13:10:00,214.99,215.41,214.92,215.16,25305.0,207.3871,207.7923,207.3196,207.5511,25305.0
2022-11-10 13:20:00,215.21,215.3,214.89,215.27,65307.0,207.5993,207.6862,207.2907,207.6572,65307.0
2022-11-10 13:30:00,215.36,215.38,214.99,215.2,133179.0,207.744,207.7633,207.3871,207.5897,133179.0
2022-11-10 13:40:00,215.15,215.75,215.13,215.69,13354.0,207.5415,208.1202,207.5222,208.0624,13354.0
2022-11-10 13:50:00,215.69,215.76,215.43,215.66,15886.0,208.0624,208.1299,207.8116,208.0334,15886.0
2022-11-10 14:00:00,215.61,215.9,215.61,215.81,30181.0,207.9852,208.2649,207.9852,208.1781,30181.0
2022-11-10 14:10:00,215.89,215.92,215.75,215.76,63499.0,208.2553,208.2842,208.1202,208.1299,63499.0
2022-11-10 14:20:00,215.64,215.88,215.47,215.82,4479.0,208.0141,208.2456,207.8501,208.1878,4479.0
2022-11-10 14:30:00,215.81,215.89,215.66,215.89,5506.0,208.1781,208.2553,208.0334,208.2553,5506.0
2022-11-10 14:40:00,215.77,215.89,215.63,215.75,6611.0,208.1395,208.2553,208.0045,208.1202,6611.0
2022-11-10 14:50:00,215.75,216.16,215.73,216.15,7493.0,208.1202,208.5157,208.101,208.5061,7493.0
2022-11-10 15:00:00,216.14,216.55,216.06,216.55,9255.0,208.4965,208.892,208.4193,208.892,9255.0
2022-11-10 15:10:00,216.64,216.78,216.54,216.58,13798.0,208.9788,209.1138,208.8823,208.9209,13798.0
2022-11-10 15:20:00,216.61,216.89,216.52,216.83,8450.0,208.9498,209.2199,208.863,209.1621,8450.0
2022-11-10 15:30:00,216.85,216.99,216.75,216.88,14878.0,209.1813,209.3164,209.0849,209.2103,14878.0
2022-11-10 15:40:00,216.87,217.26,216.81,217.23,22803.0,209.2006,209.5768,209.1428,209.5479,22803.0
2022-11-10 15:50:00,217.33,217.72,217.23,217.52,121506.0,209.6444,210.0206,209.5479,209.8277,121506.0
2022-11-11 09:30:00,217.85,218.18,217.32,217.32,31396.0,210.146,210.4643,209.6347,209.6347,31396.0
2022-11-11 09:40:00,217.31,218.11,217.06,218.11,16642.0,209.6251,210.3968,209.3839,210.3968,16642.0
2022-11-11 09:50:00,218.31,218.5,217.85,217.89,16840.0,210.5897,210.773,210.146,210.1846,16840.0
2022-11-11 10:00:00,217.92,218.58,217.14,218.01,15354.0,210.2135,210.8502,209.4611,210.3003,15354.0
2022-11-11 10:10:00,218.08,219.11,218.08,219.04,11182.0,210.3678,211.3614,210.3678,211.2939,11182.0
2022-11-11 10:20:00,219.18,219.28,218.9,219.08,42220.0,211.4289,211.5254,211.1588,211.3325,42220.0
2022-11-11 10:30:00,219.1,219.21,218.51,218.78,14178.0,211.3518,211.4579,210.7826,211.0431,14178.0
2022-11-11 10:40:00,218.74,219.24,218.53,219.23,35995.0,211.0045,211.4868,210.8019,211.4772,35995.0
2022-11-11 10:50:00,219.25,219.33,218.69,218.75,27722.0,211.4965,211.5736,210.9563,211.0142,27722.0
2022-11-11 11:00:00,218.96,219.13,218.2,218.2,15419.0,211.2167,211.3807,210.4836,210.4836,15419.0
2022-11-11 11:10:00,218.26,218.38,217.88,218.38,19237.0,210.5415,210.6572,210.1749,210.6572,19237.0
2022-11-11 11:20:00,218.36,218.41,217.63,217.64,26449.0,210.6379,210.6862,209.9338,209.9434,26449.0
2022-11-11 11:30:00,217.59,217.96,217.47,217.78,48736.0,209.8952,210.2521,209.7794,210.0785,48736.0
2022-11-11 11:40:00,217.62,218.13,217.62,218.1,20893.0,209.9241,210.4161,209.9241,210.3871,20893.0
2022-11-11 11:50:00,218.12,218.29,217.95,218.04,13154.0,210.4064,210.5704,210.2424,210.3293,13154.0
2022-11-11 12:00:00,218.0,218.07,217.72,217.95,26195.0,210.2907,210.3582,210.0206,210.2424,26195.0
2022-11-11 12:10:00,218.12,218.6,218.12,218.5,19943.0,210.4064,210.8695,210.4064,210.773,19943.0
2022-11-11 12:20:00,218.39,218.52,218.34,218.4,16836.0,210.6669,210.7923,210.6187,210.6765,16836.0
2022-11-11 12:30:00,218.44,218.71,218.26,218.3,19844.0,210.7151,210.9756,210.5415,210.5801,19844.0
2022-11-11 12:40:00,218.26,218.46,218.09,218.31,22655.0,210.5415,210.7344,210.3775,210.5897,22655.0
2022-11-11 12:50:00,218.34,218.81,218.32,218.61,27747.0,210.6187,211.072,210.5994,210.8791,27747.0
2022-11-11 13:00:00,218.58,219.0,218.58,219.0,22752.0,210.8502,211.2553,210.8502,211.2553,22752.0
2022-11-11 13:10:00,219.05,219.25,218.95,219.24,18528.0,211.3035,211.4965,211.2071,211.4868,18528.0
2022-11-11 13:20:00,219.18,219.45,219.06,219.45,14975.0,211.4289,211.6894,211.3132,211.6894,14975.0
2022-11-11 13:30:00,219.48,219.67,219.2,219.34,30823.0,211.7183,211.9016,211.4482,211.5833,30823.0
2022-11-11 13:40:00,219.41,219.51,219.22,219.27,24224.0,211.6508,211.7473,211.4675,211.5158,24224.0
2022-11-11 13:50:00,219.6,219.72,219.54,219.69,5186.0,211.8341,211.9498,211.7762,211.9209,5186.0
2022-11-11 14:00:00,219.67,219.93,219.55,219.82,30341.0,211.9016,212.1524,211.7859,212.0463,30341.0
2022-11-11 14:10:00,219.8,219.8,219.41,219.41,9980.0,212.027,212.027,211.6508,211.6508,9980.0
2022-11-11 14:20:00,219.56,220.02,219.56,220.02,3189.0,211.7955,212.2392,211.7955,212.2392,3189.0
2022-11-11 14:30:00,220.05,220.2,219.99,220.09,20315.0,212.2682,212.4129,212.2103,212.3068,20315.0
2022-11-11 14:40:00,220.2,220.3,220.05,220.11,29357.0,212.4129,212.5093,212.2682,212.3261,29357.0
2022-11-11 14:50:00,220.09,220.31,220.02,220.28,17733.0,212.3068,212.519,212.2392,212.49,17733.0
2022-11-11 15:00:00,220.27,220.31,219.54,219.58,12537.0,212.4804,212.519,211.7762,211.8148,12537.0
2022-11-11 15:10:00,219.61,219.61,219.21,219.55,11341.0,211.8437,211.8437,211.4579,211.7859,11341.0
2022-11-11 15:20:00,219.53,219.93,219.46,219.88,29550.0,211.7666,212.1524,211.699,212.1042,29550.0
2022-11-11 15:30:00,219.92,220.09,219.53,219.8,16136.0,212.1428,212.3068,211.7666,212.027,16136.0
2022-11-11 15:40:00,219.83,220.13,219.82,220.11,41052.0,212.056,212.3454,212.0463,212.3261,41052.0
2022-11-11 15:50:00,220.19,220.29,219.67,219.86,62703.0,212.4032,212.4997,211.9016,212.0849,62703.0
2022-11-14 09:30:00,218.8,219.23,218.57,219.2,40544.0,211.0624,211.4772,210.8405,211.4482,40544.0
2022-11-14 09:40:00,219.17,219.17,218.21,218.59,20353.0,211.4193,211.4193,210.4932,210.8598,20353.0
2022-11-14 09:50:00,218.61,218.93,218.61,218.91,27239.0,210.8791,211.1878,210.8791,211.1685,27239.0
2022-11-14 10:00:00,219.0,219.54,219.0,219.48,15367.0,211.2553,211.7762,211.2553,211.7183,15367.0
2022-11-14 10:10:00,219.56,219.93,219.32,219.79,23708.0,211.7955,212.1524,211.564,212.0174,23708.0
2022-11-14 10:20:00,219.71,219.81,219.16,219.27,9086.0,211.9402,212.0367,211.4097,211.5158,9086.0
2022-11-14 10:30:00,219.28,219.67,219.23,219.54,8152.0,211.5254,211.9016,211.4772,211.7762,8152.0
2022-11-14 10:40:00,219.72,219.78,219.39,219.43,24130.0,211.9498,212.0077,211.6315,211.6701,24130.0
2022-11-14 10:50:00,219.45,219.82,219.4,219.65,10909.0,211.6894,212.0463,211.6412,211.8823,10909.0
2022-11-14 11:00:00,219.71,219.74,219.21,219.34,208636.0,211.9402,211.9691,211.4579,211.5833,208636.0
2022-11-14 11:10:00,219.04,219.04,218.47,218.61,10424.0,211.2939,211.2939,210.7441,210.8791,10424.0
2022-11-14 11:20:00,218.64,218.86,218.64,218.74,7539.0,210.908,211.1203,210.908,211.0045,7539.0
2022-11-14 11:30:00,218.65,219.53,218.63,219.38,36892.0,210.9177,211.7666,210.8984,211.6219,36892.0
2022-11-14 11:40:00,219.29,219.67,219.29,219.67,7070.0,211.5351,211.9016,211.5351,211.9016,7070.0
2022-11-14 11:50:00,219.55,219.6,219.23,219.37,12146.0,211.7859,211.8341,211.4772,211.6122,12146.0
2022-11-14 12:00:00,219.4,219.72,219.39,219.61,7744.0,211.6412,211.9498,211.6315,211.8437,7744.0
2022-11-14 12:10:00,219.59,219.75,219.53,219.59,11363.0,211.8244,211.9788,211.7666,211.8244,11363.0
2022-11-14 12:20:00,219.35,219.66,219.09,219.59,42948.0,211.5929,211.892,211.3421,211.8244,42948.0
2022-11-14 12:30:00,219.6,220.02,219.57,220.02,12524.0,211.8341,212.2392,211.8052,212.2392,12524.0
2022-11-14 12:40:00,219.99,220.04,219.85,220.01,6806.0,212.2103,212.2585,212.0753,212.2296,6806.0
2022-11-14 12:50:00,219.96,220.01,219.65,219.75,10699.0,212.1814,212.2296,211.8823,211.9788,10699.0
2022-11-14 13:00:00,219.69,219.95,219.67,219.84,6013.0,211.9209,212.1717,211.9016,212.0656,6013.0
2022-11-14 13:10:00,219.86,220.15,219.86,220.13,7268.0,212.0849,212.3646,212.0849,212.3454,7268.0
2022-11-14 13:20:00,220.21,220.54,220.21,220.54,10966.0,212.4225,212.7409,212.4225,212.7409,10966.0
2022-11-14 13:30:00,220.48,220.61,220.37,220.49,13054.0,212.683,212.8084,212.5769,212.6926,13054.0
2022-11-14 13:40:00,220.5,220.5,220.37,220.43,16801.0,212.7023,212.7023,212.5769,212.6347,16801.0
2022-11-14 13:50:00,220.51,220.63,220.51,220.57,24907.0,212.7119,212.8277,212.7119,212.7698,24907.0
2022-11-14 14:00:00,220.57,220.6,220.21,220.32,17102.0,212.7698,212.7987,212.4225,212.5286,17102.0
2022-11-14 14:10:00,220.3,220.36,220.09,220.24,24048.0,212.5093,212.5672,212.3068,212.4515,24048.0
2022-11-14 14:20:00,220.22,220.33,220.11,220.29,69078.0,212.4322,212.5383,212.3261,212.4997,69078.0
2022-11-14 14:30:00,220.36,220.43,220.02,220.03,9599.0,212.5672,212.6347,212.2392,212.2489,9599.0
2022-11-14 14:40:00,220.04,220.07,219.7,219.77,75580.0,212.2585,212.2875,211.9306,211.9981,75580.0
2022-11-14 14:50:00,219.76,219.89,219.75,219.82,15451.0,211.9884,212.1138,211.9788,212.0463,15451.0
2022-11-14 15:00:00,219.85,220.19,219.85,219.85,14986.0,212.0753,212.4032,212.0753,212.0753,14986.0
2022-11-14 15:10:00,219.83,219.9,219.14,219.3,41891.0,212.056,212.1235,211.3904,211.5447,41891.0
2022-11-14 15:20:00,219.33,219.45,219.32,219.32,8873.0,211.5736,211.6894,211.564,211.564,8873.0
2022-11-14 15:30:00,219.28,219.33,218.95,219.12,13921.0,211.5254,211.5736,211.2071,211.3711,13921.0
2022-11-14 15:40:00,219.14,219.18,218.56,218.58,16808.0,211.3904,211.4289,210.8309,210.8502,16808.0
2022-11-14 15:50:00,218.59,218.68,217.64,217.84,169155.0,210.8598,210.9466,209.9434,210.1363,169155.0
2022-11-15 09:30:00,221.22,221.88,221.22,221.55,34941.0,213.3968,214.0335,213.3968,213.7151,34941.0
2022-11-15 09:40:00,221.53,221.64,220.7,220.7,14744.0,213.6958,213.802,212.8952,212.8952,14744.0
2022-11-15 09:50:00,220.79,221.49,220.79,221.48,109226.0,212.982,213.6573,212.982,213.6476,109226.0
2022-11-15 10:00:00,221.61,221.8,221.09,221.09,12362.0,213.773,213.9563,213.2714,213.2714,12362.0
2022-11-15 10:10:00,221.16,221.31,220.87,220.91,24728.0,213.3389,213.4836,213.0592,213.0978,24728.0
2022-11-15 10:20:00,220.93,221.59,220.77,221.52,15304.0,213.1171,213.7537,212.9627,213.6862,15304.0
2022-11-15 10:30:00,221.43,221.76,221.24,221.26,9959.0,213.5994,213.9177,213.4161,213.4354,9959.0
2022-11-15 10:40:00,221.27,221.66,220.83,220.95,7798.0,213.445,213.8212,213.0206,213.1364,7798.0
2022-11-15 10:50:00,220.8,221.28,220.61,220.91,6181.0,212.9917,213.4547,212.8084,213.0978,6181.0
2022-11-15 11:00:00,220.9,221.08,220.37,220.9,12236.0,213.0881,213.2618,212.5769,213.0881,12236.0
2022-11-15 11:10:00,220.82,221.17,220.65,220.79,30082.0,213.0109,213.3486,212.847,212.982,30082.0
2022-11-15 11:20:00,220.79,221.09,220.75,220.8,10238.0,212.982,213.2714,212.9434,212.9917,10238.0
2022-11-15 11:30:00,220.96,221.57,220.96,221.32,23828.0,213.146,213.7344,213.146,213.4933,23828.0
2022-11-15 11:40:00,221.38,221.49,221.17,221.22,6088.0,213.5511,213.6573,213.3486,213.3968,6088.0
2022-11-15 11:50:00,221.23,221.29,221.11,221.19,10721.0,213.4065,213.4643,213.2907,213.3679,10721.0
2022-11-15 12:00:00,221.41,221.41,220.77,221.14,13937.0,213.5801,213.5801,212.9627,213.3196,13937.0
2022-11-15 12:10:00,221.18,221.29,220.93,220.93,3403.0,213.3582,213.4643,213.1171,213.1171,3403.0
2022-11-15 12:20:00,220.96,221.04,220.76,220.77,6861.0,213.146,213.2232,212.9531,212.9627,6861.0
2022-11-15 12:30:00,220.77,220.95,220.68,220.87,1883.0,212.9627,213.1364,212.8759,213.0592,1883.0
2022-11-15 12:40:00,220.92,220.96,220.49,220.82,2204.0,213.1074,213.146,212.6926,213.0109,2204.0
2022-11-15 12:50:00,220.75,220.75,220.55,220.66,2358.0,212.9434,212.9434,212.7505,212.8566,2358.0
2022-11-15 13:00:00,220.81,220.93,220.68,220.7,3513.0,213.0013,213.1171,212.8759,212.8952,3513.0
2022-11-15 13:10:00,220.72,220.72,219.86,219.86,35391.0,212.9145,212.9145,212.0849,212.0849,35391.0
2022-11-15 13:20:00,219.87,219.89,218.67,218.74,19206.0,212.0945,212.1138,210.937,211.0045,19206.0
2022-11-15 13:30:00,218.68,219.08,217.94,218.24,13894.0,210.9466,211.3325,210.2328,210.5222,13894.0
2022-11-15 13:40:00,218.27,219.28,217.85,218.45,25327.0,210.5511,211.5254,210.146,210.7248,25327.0
2022-11-15 13:50:00,218.44,219.31,218.43,218.89,22611.0,210.7151,211.5543,210.7055,211.1492,22611.0
2022-11-15 14:00:00,218.81,218.96,217.99,218.84,28276.0,211.072,211.2167,210.281,211.101,28276.0
2022-11-15 14:10:00,218.82,219.7,218.82,219.69,22910.0,211.0817,211.9306,211.0817,211.9209,22910.0
2022-11-15 14:20:00,219.72,220.22,219.59,219.81,39625.0,211.9498,212.4322,211.8244,212.0367,39625.0
2022-11-15 14:30:00,219.94,219.97,219.45,219.6,15756.0,212.1621,212.191,211.6894,211.8341,15756.0
2022-11-15 14:40:00,219.67,219.92,219.33,219.36,12116.0,211.9016,212.1428,211.5736,211.6026,12116.0
2022-11-15 14:50:00,219.44,220.26,219.32,220.11,7836.0,211.6798,212.4708,211.564,212.3261,7836.0
2022-11-15 15:00:00,220.21,220.38,219.81,219.92,17141.0,212.4225,212.5865,212.0367,212.1428,17141.0
2022-11-15 15:10:00,219.99,220.3,219.75,220.26,26225.0,212.2103,212.5093,211.9788,212.4708,26225.0
2022-11-15 15:20:00,220.1,220.47,220.08,220.1,16917.0,212.3164,212.6733,212.2971,212.3164,16917.0
2022-11-15 15:30:00,220.07,220.2,219.57,220.2,16727.0,212.2875,212.4129,211.8052,212.4129,16727.0
2022-11-15 15:40:00,220.16,220.33,219.85,219.88,23940.0,212.3743,212.5383,212.0753,212.1042,23940.0
2022-11-15 15:50:00,219.91,219.91,219.33,219.84,52495.0,212.1331,212.1331,211.5736,212.0656,52495.0
2022-11-16 09:30:00,218.91,219.12,218.65,219.08,11731.0,211.1685,211.3711,210.9177,211.3325,11731.0
2022-11-16 09:40:00,218.86,219.16,218.34,218.34,9761.0,211.1203,211.4097,210.6187,210.6187,9761.0
2022-11-16 09:50:00,218.4,218.54,218.26,218.43,3348.0,210.6765,210.8116,210.5415,210.7055,3348.0
2022-11-16 10:00:00,218.58,218.74,218.23,218.23,4392.0,210.8502,211.0045,210.5125,210.5125,4392.0
2022-11-16 10:10:00,218.49,218.63,218.13,218.15,85204.0,210.7633,210.8984,210.4161,210.4354,85204.0
2022-11-16 10:20:00,218.39,218.62,218.27,218.42,8671.0,210.6669,210.8887,210.5511,210.6958,8671.0
2022-11-16 10:30:00,218.41,218.88,218.35,218.46,12223.0,210.6862,211.1396,210.6283,210.7344,12223.0
2022-11-16 10:40:00,218.44,218.59,218.13,218.32,1604.0,210.7151,210.8598,210.4161,210.5994,1604.0
2022-11-16 10:50:00,218.25,218.26,217.8,217.89,3641.0,210.5318,210.5415,210.0977,210.1846,3641.0
2022-11-16 11:00:00,217.91,218.24,217.91,218.06,4796.0,210.2039,210.5222,210.2039,210.3486,4796.0
2022-11-16 11:10:00,218.05,218.25,217.96,218.18,3190.0,210.3389,210.5318,210.2521,210.4643,3190.0
2022-11-16 11:20:00,218.36,218.59,218.24,218.47,7993.0,210.6379,210.8598,210.5222,210.7441,7993.0
2022-11-16 11:30:00,218.51,218.62,218.23,218.33,18508.0,210.7826,210.8887,210.5125,210.609,18508.0
2022-11-16 11:40:00,218.3,218.6,218.3,218.6,2903.0,210.5801,210.8695,210.5801,210.8695,2903.0
2022-11-16 11:50:00,218.61,218.76,218.4,218.55,4366.0,210.8791,211.0238,210.6765,210.8212,4366.0
2022-11-16 12:00:00,218.44,218.47,218.22,218.46,10103.0,210.7151,210.7441,210.5029,210.7344,10103.0
2022-11-16 12:10:00,218.47,218.49,218.19,218.23,146779.0,210.7441,210.7633,210.474,210.5125,146779.0
2022-11-16 12:20:00,218.27,218.41,218.08,218.35,28742.0,210.5511,210.6862,210.3678,210.6283,28742.0
2022-11-16 12:30:00,218.32,218.59,218.32,218.46,15393.0,210.5994,210.8598,210.5994,210.7344,15393.0
2022-11-16 12:40:00,218.48,219.01,218.48,218.9,3991.0,210.7537,211.265,210.7537,211.1588,3991.0
2022-11-16 12:50:00,218.85,219.07,218.62,218.63,16358.0,211.1106,211.3228,210.8887,210.8984,16358.0
2022-11-16 13:00:00,218.43,218.58,218.41,218.54,12236.0,210.7055,210.8502,210.6862,210.8116,12236.0
2022-11-16 13:10:00,218.57,218.69,218.39,218.43,21131.0,210.8405,210.9563,210.6669,210.7055,21131.0
2022-11-16 13:20:00,218.45,218.59,218.42,218.42,5313.0,210.7248,210.8598,210.6958,210.6958,5313.0
2022-11-16 13:30:00,218.48,218.54,217.9,218.08,6578.0,210.7537,210.8116,210.1942,210.3678,6578.0
2022-11-16 13:40:00,218.11,218.17,218.02,218.14,6673.0,210.3968,210.4547,210.31,210.4257,6673.0
2022-11-16 13:50:00,218.01,218.05,217.8,217.81,16176.0,210.3003,210.3389,210.0977,210.1074,16176.0
2022-11-16 14:00:00,217.8,218.02,217.71,218.02,8225.0,210.0977,210.31,210.0109,210.31,8225.0
2022-11-16 14:10:00,218.02,218.04,217.78,217.86,4622.0,210.31,210.3293,210.0785,210.1556,4622.0
2022-11-16 14:20:00,217.94,218.18,217.94,218.06,13370.0,210.2328,210.4643,210.2328,210.3486,13370.0
2022-11-16 14:30:00,218.02,218.29,217.6,218.13,41494.0,210.31,210.5704,209.9048,210.4161,41494.0
2022-11-16 14:40:00,218.08,218.15,217.9,217.98,10774.0,210.3678,210.4354,210.1942,210.2714,10774.0
2022-11-16 14:50:00,217.96,218.32,217.96,218.29,12409.0,210.2521,210.5994,210.2521,210.5704,12409.0
2022-11-16 15:00:00,218.25,218.34,217.55,217.68,8232.0,210.5318,210.6187,209.8566,209.982,8232.0
2022-11-16 15:10:00,217.69,217.83,217.59,217.59,16240.0,209.9916,210.1267,209.8952,209.8952,16240.0
2022-11-16 15:20:00,217.74,217.95,217.7,217.84,9285.0,210.0399,210.2424,210.0013,210.1363,9285.0
2022-11-16 15:30:00,217.87,217.97,217.65,217.75,21264.0,210.1653,210.2617,209.9531,210.0495,21264.0
2022-11-16 15:40:00,217.73,218.06,217.66,218.05,13547.0,210.0302,210.3486,209.9627,210.3389,13547.0
2022-11-16 15:50:00,218.21,218.31,217.81,217.93,46774.0,210.4932,210.5897,210.1074,210.2232,46774.0
2022-11-17 09:30:00,215.02,215.33,214.99,215.03,37483.0,207.4161,207.7151,207.3871,207.4257,37483.0
2022-11-17 09:40:00,215.08,215.62,215.08,215.53,18007.0,207.4739,207.9948,207.4739,207.908,18007.0
2022-11-17 09:50:00,215.54,215.58,214.89,214.89,13073.0,207.9177,207.9563,207.2907,207.2907,13073.0
2022-11-17 10:00:00,214.83,215.34,214.82,215.11,8864.0,207.2328,207.7247,207.2231,207.5029,8864.0
2022-11-17 10:10:00,215.12,215.45,214.96,215.39,23733.0,207.5125,207.8309,207.3582,207.773,23733.0
2022-11-17 10:20:00,215.75,215.89,215.61,215.82,3905.0,208.1202,208.2553,207.9852,208.1878,3905.0
2022-11-17 10:30:00,215.64,215.68,215.49,215.5,4053.0,208.0141,208.0527,207.8694,207.8791,4053.0
2022-11-17 10:40:00,215.59,215.63,215.13,215.14,9637.0,207.9659,208.0045,207.5222,207.5318,9637.0
2022-11-17 10:50:00,215.13,215.28,215.04,215.07,10008.0,207.5222,207.6669,207.4354,207.4643,10008.0
2022-11-17 11:00:00,215.04,215.24,215.04,215.05,4161.0,207.4354,207.6283,207.4354,207.445,4161.0
2022-11-17 11:10:00,214.96,215.18,214.89,215.18,10614.0,207.3582,207.5704,207.2907,207.5704,10614.0
2022-11-17 11:20:00,215.18,215.4,215.0,215.39,13298.0,207.5704,207.7826,207.3968,207.773,13298.0
2022-11-17 11:30:00,215.36,215.62,215.32,215.52,2696.0,207.744,207.9948,207.7055,207.8984,2696.0
2022-11-17 11:40:00,215.54,215.66,215.47,215.65,8178.0,207.9177,208.0334,207.8501,208.0238,8178.0
2022-11-17 11:50:00,215.63,216.35,215.41,216.35,22441.0,208.0045,208.699,207.7923,208.699,22441.0
2022-11-17 12:00:00,216.48,216.67,216.44,216.54,28723.0,208.8244,209.0077,208.7858,208.8823,28723.0
2022-11-17 12:10:00,216.58,216.64,216.36,216.52,1987.0,208.9209,208.9788,208.7087,208.863,1987.0
2022-11-17 12:20:00,216.54,216.54,216.35,216.37,6095.0,208.8823,208.8823,208.699,208.7183,6095.0
2022-11-17 12:30:00,216.36,216.52,216.21,216.48,27678.0,208.7087,208.863,208.564,208.8244,27678.0
2022-11-17 12:40:00,216.49,216.72,216.45,216.69,7807.0,208.8341,209.0559,208.7955,209.027,7807.0
2022-11-17 12:50:00,216.72,217.21,216.71,217.06,103116.0,209.0559,209.5286,209.0463,209.3839,103116.0
2022-11-17 13:00:00,217.13,217.23,217.01,217.01,5933.0,209.4514,209.5479,209.3357,209.3357,5933.0
2022-11-17 13:10:00,217.06,217.37,217.06,217.31,447088.0,209.3839,209.683,209.3839,209.6251,447088.0
2022-11-17 13:20:00,217.33,217.42,217.11,217.18,5290.0,209.6444,209.7312,209.4321,209.4997,5290.0
2022-11-17 13:30:00,217.17,217.39,216.98,217.39,9769.0,209.49,209.7022,209.3067,209.7022,9769.0
2022-11-17 13:40:00,217.37,217.39,216.92,216.93,15758.0,209.683,209.7022,209.2489,209.2585,15758.0
2022-11-17 13:50:00,216.95,217.07,216.77,217.05,5410.0,209.2778,209.3936,209.1042,209.3743,5410.0
2022-11-17 14:00:00,217.04,217.2,216.86,216.86,5450.0,209.3646,209.519,209.191,209.191,5450.0
2022-11-17 14:10:00,216.76,216.76,216.42,216.42,6459.0,209.0945,209.0945,208.7666,208.7666,6459.0
2022-11-17 14:20:00,216.39,216.51,216.27,216.46,13568.0,208.7376,208.8534,208.6219,208.8051,13568.0
2022-11-17 14:30:00,216.43,216.5,216.23,216.37,15198.0,208.7762,208.8437,208.5833,208.7183,15198.0
2022-11-17 14:40:00,216.39,216.49,216.14,216.49,5429.0,208.7376,208.8341,208.4965,208.8341,5429.0
2022-11-17 14:50:00,216.39,216.57,216.34,216.46,18928.0,208.7376,208.9112,208.6894,208.8051,18928.0
2022-11-17 15:00:00,216.45,216.51,216.17,216.18,21930.0,208.7955,208.8534,208.5254,208.535,21930.0
2022-11-17 15:10:00,216.14,216.21,215.78,215.8,22671.0,208.4965,208.564,208.1492,208.1685,22671.0
2022-11-17 15:20:00,215.68,215.85,215.6,215.85,93791.0,208.0527,208.2167,207.9755,208.2167,93791.0
2022-11-17 15:30:00,215.79,216.11,215.79,216.05,10669.0,208.1588,208.4675,208.1588,208.4096,10669.0
2022-11-17 15:40:00,216.14,216.71,216.14,216.64,22409.0,208.4965,209.0463,208.4965,208.9788,22409.0
2022-11-17 15:50:00,216.73,217.07,216.44,217.01,41786.0,209.0656,209.3936,208.7858,209.3357,41786.0
2022-11-18 09:30:00,218.91,219.02,218.13,218.14,31862.0,211.1685,211.2746,210.4161,210.4257,31862.0
2022-11-18 09:40:00,218.21,218.26,217.86,217.92,16926.0,210.4932,210.5415,210.1556,210.2135,16926.0
2022-11-18 09:50:00,217.9,218.25,217.84,217.88,12027.0,210.1942,210.5318,210.1363,210.1749,12027.0
2022-11-18 10:00:00,217.85,217.85,217.1,217.4,29101.0,210.146,210.146,209.4225,209.7119,29101.0
2022-11-18 10:10:00,217.48,217.58,217.26,217.41,14422.0,209.7891,209.8855,209.5768,209.7215,14422.0
2022-11-18 10:20:00,217.59,217.74,217.25,217.61,5098.0,209.8952,210.0399,209.5672,209.9145,5098.0
2022-11-18 10:30:00,217.59,217.81,217.49,217.64,8872.0,209.8952,210.1074,209.7987,209.9434,8872.0
2022-11-18 10:40:00,217.61,217.76,217.59,217.68,6737.0,209.9145,210.0592,209.8952,209.982,6737.0
2022-11-18 10:50:00,217.74,217.75,217.07,217.2,6456.0,210.0399,210.0495,209.3936,209.519,6456.0
2022-11-18 11:00:00,217.21,217.26,216.94,217.26,11636.0,209.5286,209.5768,209.2682,209.5768,11636.0
2022-11-18 11:10:00,217.24,217.77,217.23,217.73,8765.0,209.5576,210.0688,209.5479,210.0302,8765.0
2022-11-18 11:20:00,217.75,217.81,217.65,217.71,5439.0,210.0495,210.1074,209.9531,210.0109,5439.0
2022-11-18 11:30:00,217.73,217.93,217.6,217.73,2351.0,210.0302,210.2232,209.9048,210.0302,2351.0
2022-11-18 11:40:00,217.45,217.51,217.2,217.21,13063.0,209.7601,209.818,209.519,209.5286,13063.0
2022-11-18 11:50:00,217.28,217.49,217.24,217.46,6036.0,209.5961,209.7987,209.5576,209.7698,6036.0
2022-11-18 12:00:00,217.48,217.56,217.09,217.12,3396.0,209.7891,209.8662,209.4129,209.4418,3396.0
2022-11-18 12:10:00,217.17,217.17,216.44,216.52,4717.0,209.49,209.49,208.7858,208.863,4717.0
2022-11-18 12:20:00,216.45,216.72,216.44,216.72,2378.0,208.7955,209.0559,208.7858,209.0559,2378.0
2022-11-18 12:30:00,216.72,216.95,216.69,216.95,981.0,209.0559,209.2778,209.027,209.2778,981.0
2022-11-18 12:40:00,216.87,216.87,216.65,216.66,11021.0,209.2006,209.2006,208.9884,208.9981,11021.0
2022-11-18 12:50:00,216.71,216.78,216.43,216.74,9625.0,209.0463,209.1138,208.7762,209.0752,9625.0
2022-11-18 13:00:00,216.7,217.1,216.69,217.1,5754.0,209.0366,209.4225,209.027,209.4225,5754.0
2022-11-18 13:10:00,217.05,217.1,216.79,216.91,5444.0,209.3743,209.4225,209.1235,209.2392,5444.0
2022-11-18 13:20:00,216.85,217.21,216.84,217.21,2430.0,209.1813,209.5286,209.1717,209.5286,2430.0
2022-11-18 13:30:00,217.24,217.29,216.96,216.96,1723.0,209.5576,209.6058,209.2875,209.2875,1723.0
2022-11-18 13:40:00,216.77,216.8,216.58,216.59,3065.0,209.1042,209.1331,208.9209,208.9305,3065.0
2022-11-18 13:50:00,216.62,216.74,216.53,216.74,3726.0,208.9595,209.0752,208.8727,209.0752,3726.0
2022-11-18 14:00:00,216.8,217.08,216.8,216.98,3497.0,209.1331,209.4032,209.1331,209.3067,3497.0
2022-11-18 14:10:00,217.0,217.21,216.95,216.99,10723.0,209.326,209.5286,209.2778,209.3164,10723.0
2022-11-18 14:20:00,216.99,217.15,216.99,217.09,6343.0,209.3164,209.4707,209.3164,209.4129,6343.0
2022-11-18 14:30:00,217.1,217.28,216.86,216.97,16498.0,209.4225,209.5961,209.191,209.2971,16498.0
2022-11-18 14:40:00,216.91,217.1,216.89,216.94,15219.0,209.2392,209.4225,209.2199,209.2682,15219.0
2022-11-18 14:50:00,216.94,217.28,216.94,217.28,19182.0,209.2682,209.5961,209.2682,209.5961,19182.0
2022-11-18 15:00:00,217.24,217.68,217.24,217.64,9021.0,209.5576,209.982,209.5576,209.9434,9021.0
2022-11-18 15:10:00,217.7,217.73,217.45,217.51,11365.0,210.0013,210.0302,209.7601,209.818,11365.0
2022-11-18 15:20:00,217.41,217.87,217.3,217.87,7055.0,209.7215,210.1653,209.6154,210.1653,7055.0
2022-11-18 15:30:00,217.91,218.12,217.71,218.12,13622.0,210.2039,210.4064,210.0109,210.4064,13622.0
2022-11-18 15:40:00,218.1,218.28,218.01,218.28,18725.0,210.3871,210.5608,210.3003,210.5608,18725.0
2022-11-18 15:50:00,218.39,218.44,217.52,218.02,44817.0,210.6669,210.7151,209.8277,210.31,44817.0
2022-11-21 09:30:00,217.06,217.71,216.94,217.0,10720.0,209.3839,210.0109,209.2682,209.326,10720.0
2022-11-21 09:40:00,216.96,217.54,216.96,217.42,29170.0,209.2875,209.8469,209.2875,209.7312,29170.0
2022-11-21 09:50:00,217.54,217.8,217.41,217.42,16002.0,209.8469,210.0977,209.7215,209.7312,16002.0
2022-11-21 10:00:00,217.5,217.53,216.99,217.18,14171.0,209.8084,209.8373,209.3164,209.4997,14171.0
2022-11-21 10:10:00,217.17,217.26,216.97,217.2,6241.0,209.49,209.5768,209.2971,209.519,6241.0
2022-11-21 10:20:00,217.03,217.04,216.63,216.68,29746.0,209.355,209.3646,208.9691,209.0174,29746.0
2022-11-21 10:30:00,216.64,216.82,216.61,216.69,68388.0,208.9788,209.1524,208.9498,209.027,68388.0
2022-11-21 10:40:00,216.64,216.75,216.43,216.46,5423.0,208.9788,209.0849,208.7762,208.8051,5423.0
2022-11-21 10:50:00,216.43,216.65,216.39,216.65,4040.0,208.7762,208.9884,208.7376,208.9884,4040.0
2022-11-21 11:00:00,216.6,216.77,216.59,216.73,5737.0,208.9402,209.1042,208.9305,209.0656,5737.0
2022-11-21 11:10:00,216.68,216.84,216.61,216.75,2842.0,209.0174,209.1717,208.9498,209.0849,2842.0
2022-11-21 11:20:00,216.69,216.86,216.65,216.68,2481.0,209.027,209.191,208.9884,209.0174,2481.0
2022-11-21 11:30:00,216.6,216.69,216.47,216.59,5059.0,208.9402,209.027,208.8148,208.9305,5059.0
2022-11-21 11:40:00,216.63,216.71,216.55,216.67,4460.0,208.9691,209.0463,208.892,209.0077,4460.0
2022-11-21 11:50:00,216.59,216.77,216.09,216.31,9596.0,208.9305,209.1042,208.4482,208.6604,9596.0
2022-11-21 12:00:00,216.32,216.76,216.32,216.66,18097.0,208.6701,209.0945,208.6701,208.9981,18097.0
2022-11-21 12:10:00,216.67,216.78,216.61,216.63,8357.0,209.0077,209.1138,208.9498,208.9691,8357.0
2022-11-21 12:20:00,216.56,216.64,216.53,216.53,743.0,208.9016,208.9788,208.8727,208.8727,743.0
2022-11-21 12:30:00,216.59,217.11,216.59,216.92,152680.0,208.9305,209.4321,208.9305,209.2489,152680.0
2022-11-21 12:40:00,216.9,217.05,216.81,216.84,39966.0,209.2296,209.3743,209.1428,209.1717,39966.0
2022-11-21 12:50:00,216.78,216.81,216.62,216.67,8100.0,209.1138,209.1428,208.9595,209.0077,8100.0
2022-11-21 13:00:00,216.7,217.04,216.69,217.0,6624.0,209.0366,209.3646,209.027,209.326,6624.0
2022-11-21 13:10:00,217.11,217.41,217.11,217.33,6029.0,209.4321,209.7215,209.4321,209.6444,6029.0
2022-11-21 13:20:00,217.2,217.33,217.2,217.25,7597.0,209.519,209.6444,209.519,209.5672,7597.0
2022-11-21 13:30:00,217.28,217.6,217.18,217.55,5844.0,209.5961,209.9048,209.4997,209.8566,5844.0
2022-11-21 13:40:00,217.42,217.57,217.35,217.41,8330.0,209.7312,209.8759,209.6637,209.7215,8330.0
2022-11-21 13:50:00,217.42,217.44,217.18,217.18,6554.0,209.7312,209.7505,209.4997,209.4997,6554.0
2022-11-21 14:00:00,217.18,217.44,217.18,217.41,14054.0,209.4997,209.7505,209.4997,209.7215,14054.0
2022-11-21 14:10:00,217.36,217.41,217.18,217.38,8841.0,209.6733,209.7215,209.4997,209.6926,8841.0
2022-11-21 14:20:00,217.23,217.23,217.05,217.12,30219.0,209.5479,209.5479,209.3743,209.4418,30219.0
2022-11-21 14:30:00,217.09,217.21,216.96,217.11,19337.0,209.4129,209.5286,209.2875,209.4321,19337.0
2022-11-21 14:40:00,217.11,217.13,216.9,217.01,6100.0,209.4321,209.4514,209.2296,209.3357,6100.0
2022-11-21 14:50:00,217.03,217.21,216.98,216.98,27376.0,209.355,209.5286,209.3067,209.3067,27376.0
2022-11-21 15:00:00,216.96,217.2,216.96,217.11,22050.0,209.2875,209.519,209.2875,209.4321,22050.0
2022-11-21 15:10:00,217.08,217.25,216.97,217.18,18958.0,209.4032,209.5672,209.2971,209.4997,18958.0
2022-11-21 15:20:00,217.22,217.26,216.8,216.89,4162.0,209.5383,209.5768,209.1331,209.2199,4162.0
2022-11-21 15:30:00,216.87,217.07,216.87,216.9,16036.0,209.2006,209.3936,209.2006,209.2296,16036.0
2022-11-21 15:40:00,216.94,217.18,216.83,217.16,16072.0,209.2682,209.4997,209.1621,209.4804,16072.0
2022-11-21 15:50:00,217.2,217.36,216.97,217.05,32687.0,209.519,209.6733,209.2971,209.3743,32687.0
2022-11-22 09:30:00,218.0,218.26,217.54,217.64,34806.0,210.2907,210.5415,209.8469,209.9434,34806.0
2022-11-22 09:40:00,217.67,217.75,217.29,217.65,9207.0,209.9723,210.0495,209.6058,209.9531,9207.0
2022-11-22 09:50:00,217.61,217.78,217.54,217.55,10972.0,209.9145,210.0785,209.8469,209.8566,10972.0
2022-11-22 10:00:00,217.73,218.23,217.7,218.17,6994.0,210.0302,210.5125,210.0013,210.4547,6994.0
2022-11-22 10:10:00,218.19,218.66,218.19,218.43,7487.0,210.474,210.9273,210.474,210.7055,7487.0
2022-11-22 10:20:00,218.43,218.46,218.37,218.46,24431.0,210.7055,210.7344,210.6476,210.7344,24431.0
2022-11-22 10:30:00,218.7,218.7,218.29,218.3,11762.0,210.9659,210.9659,210.5704,210.5801,11762.0
2022-11-22 10:40:00,218.16,218.72,218.16,218.72,84813.0,210.445,210.9852,210.445,210.9852,84813.0
2022-11-22 10:50:00,218.77,218.8,218.6,218.74,6058.0,211.0334,211.0624,210.8695,211.0045,6058.0
2022-11-22 11:00:00,218.77,218.77,218.51,218.6,5235.0,211.0334,211.0334,210.7826,210.8695,5235.0
2022-11-22 11:10:00,218.7,218.71,218.3,218.6,4833.0,210.9659,210.9756,210.5801,210.8695,4833.0
2022-11-22 11:20:00,218.63,218.66,218.55,218.55,902.0,210.8984,210.9273,210.8212,210.8212,902.0
2022-11-22 11:30:00,218.59,218.6,218.31,218.31,3482.0,210.8598,210.8695,210.5897,210.5897,3482.0
2022-11-22 11:40:00,218.51,218.56,218.36,218.46,15301.0,210.7826,210.8309,210.6379,210.7344,15301.0
2022-11-22 11:50:00,218.51,218.63,218.44,218.63,2180.0,210.7826,210.8984,210.7151,210.8984,2180.0
2022-11-22 12:00:00,218.65,218.84,218.57,218.57,17871.0,210.9177,211.101,210.8405,210.8405,17871.0
2022-11-22 12:10:00,218.64,218.84,218.64,218.72,10395.0,210.908,211.101,210.908,210.9852,10395.0
2022-11-22 12:20:00,218.73,218.73,218.53,218.66,6170.0,210.9949,210.9949,210.8019,210.9273,6170.0
2022-11-22 12:30:00,218.62,218.75,218.57,218.74,4970.0,210.8887,211.0142,210.8405,211.0045,4970.0
2022-11-22 12:40:00,218.77,218.79,218.55,218.67,4623.0,211.0334,211.0527,210.8212,210.937,4623.0
2022-11-22 12:50:00,218.69,218.69,218.56,218.63,1679.0,210.9563,210.9563,210.8309,210.8984,1679.0
2022-11-22 13:00:00,218.62,218.97,218.56,218.96,18168.0,210.8887,211.2264,210.8309,211.2167,18168.0
2022-11-22 13:10:00,218.94,219.14,218.94,219.1,13970.0,211.1974,211.3904,211.1974,211.3518,13970.0
2022-11-22 13:20:00,219.1,219.2,219.0,219.18,6341.0,211.3518,211.4482,211.2553,211.4289,6341.0
2022-11-22 13:30:00,219.2,219.22,219.01,219.04,12714.0,211.4482,211.4675,211.265,211.2939,12714.0
2022-11-22 13:40:00,219.08,219.21,219.04,219.17,15306.0,211.3325,211.4579,211.2939,211.4193,15306.0
2022-11-22 13:50:00,219.16,219.3,219.15,219.19,44231.0,211.4097,211.5447,211.4,211.4386,44231.0
2022-11-22 14:00:00,219.25,219.31,219.05,219.05,11670.0,211.4965,211.5543,211.3035,211.3035,11670.0
2022-11-22 14:10:00,219.07,219.15,219.03,219.15,9339.0,211.3228,211.4,211.2843,211.4,9339.0
2022-11-22 14:20:00,219.17,219.25,219.12,219.25,12176.0,211.4193,211.4965,211.3711,211.4965,12176.0
2022-11-22 14:30:00,219.21,219.39,219.07,219.38,49503.0,211.4579,211.6315,211.3228,211.6219,49503.0
2022-11-22 14:40:00,219.35,219.38,219.12,219.27,20828.0,211.5929,211.6219,211.3711,211.5158,20828.0
2022-11-22 14:50:00,219.31,219.46,219.28,219.4,11671.0,211.5543,211.699,211.5254,211.6412,11671.0
2022-11-22 15:00:00,219.54,219.69,219.52,219.65,4409.0,211.7762,211.9209,211.7569,211.8823,4409.0
2022-11-22 15:10:00,219.67,219.72,219.57,219.59,3236.0,211.9016,211.9498,211.8052,211.8244,3236.0
2022-11-22 15:20:00,219.63,219.81,219.63,219.77,12892.0,211.863,212.0367,211.863,211.9981,12892.0
2022-11-22 15:30:00,219.75,219.9,219.72,219.86,9678.0,211.9788,212.1235,211.9498,212.0849,9678.0
2022-11-22 15:40:00,219.87,219.95,219.8,219.9,16296.0,212.0945,212.1717,212.027,212.1235,16296.0
2022-11-22 15:50:00,219.91,220.08,219.8,220.02,45146.0,212.1331,212.2971,212.027,212.2392,45146.0
2022-11-23 09:30:00,219.76,220.53,219.76,220.51,20749.0,211.9884,212.7312,211.9884,212.7119,20749.0
2022-11-23 09:40:00,220.46,221.0,220.27,220.73,9780.0,212.6637,213.1846,212.4804,212.9241,9780.0
2022-11-23 09:50:00,220.7,221.09,220.7,220.77,10618.0,212.8952,213.2714,212.8952,212.9627,10618.0
2022-11-23 10:00:00,220.91,221.16,220.55,220.95,4948.0,213.0978,213.3389,212.7505,213.1364,4948.0
2022-11-23 10:10:00,220.97,221.08,220.77,220.95,8467.0,213.1556,213.2618,212.9627,213.1364,8467.0
2022-11-23 10:20:00,220.91,221.17,220.91,221.1,1311.0,213.0978,213.3486,213.0978,213.281,1311.0
2022-11-23 10:30:00,221.25,221.39,221.16,221.25,44422.0,213.4257,213.5608,213.3389,213.4257,44422.0
2022-11-23 10:40:00,221.35,221.58,221.17,221.2,44476.0,213.5222,213.7441,213.3486,213.3775,44476.0
2022-11-23 10:50:00,221.22,221.36,221.14,221.31,4766.0,213.3968,213.5319,213.3196,213.4836,4766.0
2022-11-23 11:00:00,221.34,221.4,221.2,221.39,3117.0,213.5126,213.5704,213.3775,213.5608,3117.0
2022-11-23 11:10:00,221.4,221.45,221.3,221.3,53469.0,213.5704,213.6187,213.474,213.474,53469.0
2022-11-23 11:20:00,221.31,221.5,221.2,221.31,10461.0,213.4836,213.6669,213.3775,213.4836,10461.0
2022-11-23 11:30:00,221.29,221.29,221.12,221.16,12377.0,213.4643,213.4643,213.3003,213.3389,12377.0
2022-11-23 11:40:00,221.17,221.21,220.68,220.68,3862.0,213.3486,213.3872,212.8759,212.8759,3862.0
2022-11-23 11:50:00,220.72,220.83,220.09,220.26,8491.0,212.9145,213.0206,212.3068,212.4708,8491.0
2022-11-23 12:00:00,220.34,220.56,220.29,220.56,6448.0,212.5479,212.7601,212.4997,212.7601,6448.0
2022-11-23 12:10:00,220.55,220.64,220.47,220.53,14065.0,212.7505,212.8373,212.6733,212.7312,14065.0
2022-11-23 12:20:00,220.54,220.65,220.53,220.56,4141.0,212.7409,212.847,212.7312,212.7601,4141.0
2022-11-23 12:30:00,220.56,220.62,220.43,220.54,3557.0,212.7601,212.818,212.6347,212.7409,3557.0
2022-11-23 12:40:00,220.54,220.54,220.3,220.44,2265.0,212.7409,212.7409,212.5093,212.6444,2265.0
2022-11-23 12:50:00,220.43,220.43,219.79,219.89,4400.0,212.6347,212.6347,212.0174,212.1138,4400.0
2022-11-23 13:00:00,219.9,220.2,219.9,220.15,4868.0,212.1235,212.4129,212.1235,212.3646,4868.0
2022-11-23 13:10:00,220.18,220.26,220.06,220.26,7964.0,212.3936,212.4708,212.2778,212.4708,7964.0
2022-11-23 13:20:00,220.28,220.48,220.27,220.48,6813.0,212.49,212.683,212.4804,212.683,6813.0
2022-11-23 13:30:00,220.56,220.73,220.56,220.7,3092.0,212.7601,212.9241,212.7601,212.8952,3092.0
2022-11-23 13:40:00,220.71,220.78,220.67,220.72,5132.0,212.9048,212.9724,212.8663,212.9145,5132.0
2022-11-23 13:50:00,220.67,220.67,220.56,220.65,4936.0,212.8663,212.8663,212.7601,212.847,4936.0
2022-11-23 14:00:00,220.91,221.7,220.35,221.38,23768.0,213.0978,213.8598,212.5576,213.5511,23768.0
2022-11-23 14:10:00,221.35,221.39,221.0,221.3,8065.0,213.5222,213.5608,213.1846,213.474,8065.0
2022-11-23 14:20:00,221.27,221.73,221.08,221.46,10194.0,213.445,213.8888,213.2618,213.6283,10194.0
2022-11-23 14:30:00,221.24,221.35,220.86,220.92,11902.0,213.4161,213.5222,213.0495,213.1074,11902.0
2022-11-23 14:40:00,220.99,221.51,220.96,221.45,29911.0,213.1749,213.6765,213.146,213.6187,29911.0
2022-11-23 14:50:00,221.43,221.64,221.32,221.42,6936.0,213.5994,213.802,213.4933,213.5897,6936.0
2022-11-23 15:00:00,221.21,221.55,221.14,221.55,8934.0,213.3872,213.7151,213.3196,213.7151,8934.0
2022-11-23 15:10:00,221.42,221.75,221.37,221.75,3712.0,213.5897,213.9081,213.5415,213.9081,3712.0
2022-11-23 15:20:00,221.45,221.63,221.44,221.57,2400.0,213.6187,213.7923,213.609,213.7344,2400.0
2022-11-23 15:30:00,221.48,221.48,221.25,221.37,3892.0,213.6476,213.6476,213.4257,213.5415,3892.0
2022-11-23 15:40:00,221.41,221.41,221.09,221.1,15405.0,213.5801,213.5801,213.2714,213.281,15405.0
2022-11-23 15:50:00,221.14,221.41,221.14,221.39,21594.0,213.3196,213.5801,213.3196,213.5608,21594.0
2022-11-25 09:30:00,221.09,221.3,221.09,221.16,33284.0,213.2714,213.474,213.2714,213.3389,33284.0
2022-11-25 09:40:00,221.17,221.34,221.1,221.13,8020.0,213.3486,213.5126,213.281,213.31,8020.0
2022-11-25 09:50:00,221.28,221.54,221.22,221.47,17062.0,213.4547,213.7055,213.3968,213.638,17062.0
2022-11-25 10:00:00,221.47,221.61,221.43,221.57,14218.0,213.638,213.773,213.5994,213.7344,14218.0
2022-11-25 10:10:00,221.58,221.66,221.53,221.62,2988.0,213.7441,213.8212,213.6958,213.7827,2988.0
2022-11-25 10:20:00,221.58,221.63,221.49,221.53,2805.0,213.7441,213.7923,213.6573,213.6958,2805.0
2022-11-25 10:30:00,221.54,221.55,221.45,221.5,25831.0,213.7055,213.7151,213.6187,213.6669,25831.0
2022-11-25 10:40:00,221.52,221.62,221.43,221.62,8513.0,213.6862,213.7827,213.5994,213.7827,8513.0
2022-11-25 10:50:00,221.59,221.66,221.51,221.58,18512.0,213.7537,213.8212,213.6765,213.7441,18512.0
2022-11-25 11:00:00,221.65,221.76,221.55,221.7,13961.0,213.8116,213.9177,213.7151,213.8598,13961.0
2022-11-25 11:10:00,221.7,221.7,221.51,221.59,25946.0,213.8598,213.8598,213.6765,213.7537,25946.0
2022-11-25 11:20:00,221.6,221.61,221.39,221.42,10270.0,213.7634,213.773,213.5608,213.5897,10270.0
2022-11-25 11:30:00,221.39,221.49,221.32,221.44,2749.0,213.5608,213.6573,213.4933,213.609,2749.0
2022-11-25 11:40:00,221.46,221.56,221.4,221.53,21896.0,213.6283,213.7248,213.5704,213.6958,21896.0
2022-11-25 11:50:00,221.56,221.61,221.54,221.61,1439.0,213.7248,213.773,213.7055,213.773,1439.0
2022-11-25 12:00:00,221.53,221.55,221.46,221.47,7705.0,213.6958,213.7151,213.6283,213.638,7705.0
2022-11-25 12:10:00,221.44,221.52,221.44,221.49,11243.0,213.609,213.6862,213.609,213.6573,11243.0
2022-11-25 12:20:00,221.47,221.62,221.46,221.56,2336.0,213.638,213.7827,213.6283,213.7248,2336.0
2022-11-25 12:30:00,221.58,221.58,221.33,221.45,1904.0,213.7441,213.7441,213.5029,213.6187,1904.0
2022-11-25 12:40:00,221.41,221.42,221.28,221.28,2013.0,213.5801,213.5897,213.4547,213.4547,2013.0
2022-11-25 12:50:00,221.3,221.45,221.21,221.45,11578.0,213.474,213.6187,213.3872,213.6187,11578.0
2022-11-28 09:30:00,219.69,220.64,219.48,220.44,23517.0,211.9209,212.8373,211.7183,212.6444,23517.0
2022-11-28 09:40:00,220.46,220.48,220.18,220.25,10115.0,212.6637,212.683,212.3936,212.4611,10115.0
2022-11-28 09:50:00,220.25,220.3,219.95,220.02,13156.0,212.4611,212.5093,212.1717,212.2392,13156.0
2022-11-28 10:00:00,220.1,220.13,220.0,220.12,5992.0,212.3164,212.3454,212.2199,212.3357,5992.0
2022-11-28 10:10:00,220.13,220.26,219.98,220.26,2045.0,212.3454,212.4708,212.2007,212.4708,2045.0
2022-11-28 10:20:00,220.23,220.29,219.53,219.74,159934.0,212.4418,212.4997,211.7666,211.9691,159934.0
2022-11-28 10:30:00,219.71,219.9,219.7,219.88,11007.0,211.9402,212.1235,211.9306,212.1042,11007.0
2022-11-28 10:40:00,219.85,219.93,219.61,219.65,12912.0,212.0753,212.1524,211.8437,211.8823,12912.0
2022-11-28 10:50:00,219.59,219.6,219.3,219.36,5973.0,211.8244,211.8341,211.5447,211.6026,5973.0
2022-11-28 11:00:00,219.36,219.52,219.21,219.39,10666.0,211.6026,211.7569,211.4579,211.6315,10666.0
2022-11-28 11:10:00,219.4,219.52,219.29,219.38,47346.0,211.6412,211.7569,211.5351,211.6219,47346.0
2022-11-28 11:20:00,219.36,219.46,219.33,219.33,15923.0,211.6026,211.699,211.5736,211.5736,15923.0
2022-11-28 11:30:00,219.36,219.44,219.26,219.41,7547.0,211.6026,211.6798,211.5061,211.6508,7547.0
2022-11-28 11:40:00,219.44,219.6,219.44,219.58,19843.0,211.6798,211.8341,211.6798,211.8148,19843.0
2022-11-28 11:50:00,219.56,219.6,219.55,219.56,1673.0,211.7955,211.8341,211.7859,211.7955,1673.0
2022-11-28 12:00:00,219.52,219.8,218.89,219.19,22373.0,211.7569,212.027,211.1492,211.4386,22373.0
2022-11-28 12:10:00,219.06,219.48,218.98,219.47,3568.0,211.3132,211.7183,211.236,211.7087,3568.0
2022-11-28 12:20:00,219.47,219.47,219.35,219.39,5014.0,211.7087,211.7087,211.5929,211.6315,5014.0
2022-11-28 12:30:00,219.38,219.53,219.37,219.5,3857.0,211.6219,211.7666,211.6122,211.7376,3857.0
2022-11-28 12:40:00,219.5,219.5,219.21,219.26,50562.0,211.7376,211.7376,211.4579,211.5061,50562.0
2022-11-28 12:50:00,219.11,219.11,218.83,218.94,6844.0,211.3614,211.3614,211.0913,211.1974,6844.0
2022-11-28 13:00:00,218.81,219.0,218.81,218.97,9331.0,211.072,211.2553,211.072,211.2264,9331.0
2022-11-28 13:10:00,218.96,219.01,218.76,219.0,37797.0,211.2167,211.265,211.0238,211.2553,37797.0
2022-11-28 13:20:00,218.99,219.03,218.92,218.93,6934.0,211.2457,211.2843,211.1781,211.1878,6934.0
2022-11-28 13:30:00,218.8,218.9,218.77,218.86,17299.0,211.0624,211.1588,211.0334,211.1203,17299.0
2022-11-28 13:40:00,218.86,218.89,218.66,218.7,9744.0,211.1203,211.1492,210.9273,210.9659,9744.0
2022-11-28 13:50:00,218.67,218.68,218.2,218.27,20787.0,210.937,210.9466,210.4836,210.5511,20787.0
2022-11-28 14:00:00,218.25,218.33,218.06,218.06,18997.0,210.5318,210.609,210.3486,210.3486,18997.0
2022-11-28 14:10:00,218.05,218.13,218.0,218.1,17636.0,210.3389,210.4161,210.2907,210.3871,17636.0
2022-11-28 14:20:00,218.08,218.1,217.88,217.95,19332.0,210.3678,210.3871,210.1749,210.2424,19332.0
2022-11-28 14:30:00,217.93,218.11,217.86,218.09,34176.0,210.2232,210.3968,210.1556,210.3775,34176.0
2022-11-28 14:40:00,218.09,218.16,218.03,218.05,27612.0,210.3775,210.445,210.3196,210.3389,27612.0
2022-11-28 14:50:00,218.02,218.12,217.88,217.93,19381.0,210.31,210.4064,210.1749,210.2232,19381.0
2022-11-28 15:00:00,217.94,217.98,217.81,217.82,21299.0,210.2328,210.2714,210.1074,210.117,21299.0
2022-11-28 15:10:00,217.81,217.81,217.54,217.61,33214.0,210.1074,210.1074,209.8469,209.9145,33214.0
2022-11-28 15:20:00,217.61,217.7,217.45,217.49,21456.0,209.9145,210.0013,209.7601,209.7987,21456.0
2022-11-28 15:30:00,217.5,217.68,217.43,217.62,21833.0,209.8084,209.982,209.7408,209.9241,21833.0
2022-11-28 15:40:00,217.61,217.85,217.52,217.53,20366.0,209.9145,210.146,209.8277,209.8373,20366.0
2022-11-28 15:50:00,217.51,218.02,217.51,217.89,78857.0,209.818,210.31,209.818,210.1846,78857.0
2022-11-29 09:30:00,217.98,218.23,217.76,217.99,14374.0,210.2714,210.5125,210.0592,210.281,14374.0
2022-11-29 09:40:00,218.09,218.22,217.72,217.86,18851.0,210.3775,210.5029,210.0206,210.1556,18851.0
2022-11-29 09:50:00,217.79,217.9,217.61,217.87,11850.0,210.0881,210.1942,209.9145,210.1653,11850.0
2022-11-29 10:00:00,217.84,218.21,217.81,218.18,5513.0,210.1363,210.4932,210.1074,210.4643,5513.0
2022-11-29 10:10:00,218.13,218.28,217.77,218.13,17609.0,210.4161,210.5608,210.0688,210.4161,17609.0
2022-11-29 10:20:00,218.22,218.54,218.16,218.54,14029.0,210.5029,210.8116,210.445,210.8116,14029.0
2022-11-29 10:30:00,218.69,218.75,218.38,218.48,5088.0,210.9563,211.0142,210.6572,210.7537,5088.0
2022-11-29 10:40:00,218.53,218.59,218.4,218.59,6392.0,210.8019,210.8598,210.6765,210.8598,6392.0
2022-11-29 10:50:00,218.59,218.59,218.16,218.22,3657.0,210.8598,210.8598,210.445,210.5029,3657.0
2022-11-29 11:00:00,218.17,218.32,217.11,217.11,18634.0,210.4547,210.5994,209.4321,209.4321,18634.0
2022-11-29 11:10:00,217.21,217.32,216.68,216.69,28926.0,209.5286,209.6347,209.0174,209.027,28926.0
2022-11-29 11:20:00,216.6,216.88,216.6,216.75,24001.0,208.9402,209.2103,208.9402,209.0849,24001.0
2022-11-29 11:30:00,216.85,217.03,216.85,217.03,6819.0,209.1813,209.355,209.1813,209.355,6819.0
2022-11-29 11:40:00,216.9,217.12,216.9,217.12,4410.0,209.2296,209.4418,209.2296,209.4418,4410.0
2022-11-29 11:50:00,217.04,217.27,216.94,217.24,9994.0,209.3646,209.5865,209.2682,209.5576,9994.0
2022-11-29 12:00:00,217.28,217.33,217.11,217.25,7682.0,209.5961,209.6444,209.4321,209.5672,7682.0
2022-11-29 12:10:00,217.22,217.22,217.0,217.22,8537.0,209.5383,209.5383,209.326,209.5383,8537.0
2022-11-29 12:20:00,217.25,217.26,216.98,217.03,13576.0,209.5672,209.5768,209.3067,209.355,13576.0
2022-11-29 12:30:00,217.16,217.56,217.11,217.46,15806.0,209.4804,209.8662,209.4321,209.7698,15806.0
2022-11-29 12:40:00,217.47,217.59,217.35,217.48,7991.0,209.7794,209.8952,209.6637,209.7891,7991.0
2022-11-29 12:50:00,217.47,217.54,217.38,217.43,8024.0,209.7794,209.8469,209.6926,209.7408,8024.0
2022-11-29 13:00:00,217.44,217.44,217.21,217.25,9553.0,209.7505,209.7505,209.5286,209.5672,9553.0
2022-11-29 13:10:00,217.24,217.46,217.09,217.16,11543.0,209.5576,209.7698,209.4129,209.4804,11543.0
2022-11-29 13:20:00,217.14,217.15,216.86,216.86,13363.0,209.4611,209.4707,209.191,209.191,13363.0
2022-11-29 13:30:00,216.87,217.13,216.84,217.11,12136.0,209.2006,209.4514,209.1717,209.4321,12136.0
2022-11-29 13:40:00,217.15,217.29,217.11,217.24,10716.0,209.4707,209.6058,209.4321,209.5576,10716.0
2022-11-29 13:50:00,217.18,217.45,217.09,217.42,17783.0,209.4997,209.7601,209.4129,209.7312,17783.0
2022-11-29 14:00:00,217.55,217.99,217.55,217.83,44501.0,209.8566,210.281,209.8566,210.1267,44501.0
2022-11-29 14:10:00,217.82,217.83,217.69,217.7,14717.0,210.117,210.1267,209.9916,210.0013,14717.0
2022-11-29 14:20:00,217.69,217.73,217.27,217.32,81430.0,209.9916,210.0302,209.5865,209.6347,81430.0
2022-11-29 14:30:00,217.33,217.34,217.09,217.24,52281.0,209.6444,209.654,209.4129,209.5576,52281.0
2022-11-29 14:40:00,217.25,217.29,217.0,217.08,21609.0,209.5672,209.6058,209.326,209.4032,21609.0
2022-11-29 14:50:00,217.07,217.28,217.07,217.28,37377.0,209.3936,209.5961,209.3936,209.5961,37377.0
2022-11-29 15:00:00,217.29,217.5,217.15,217.47,45744.0,209.6058,209.8084,209.4707,209.7794,45744.0
2022-11-29 15:10:00,217.46,217.53,217.35,217.42,20637.0,209.7698,209.8373,209.6637,209.7312,20637.0
2022-11-29 15:20:00,217.4,217.59,217.28,217.46,17128.0,209.7119,209.8952,209.5961,209.7698,17128.0
2022-11-29 15:30:00,217.41,217.68,217.33,217.43,13492.0,209.7215,209.982,209.6444,209.7408,13492.0
2022-11-29 15:40:00,217.45,217.68,217.31,217.49,13103.0,209.7601,209.982,209.6251,209.7987,13103.0
2022-11-29 15:50:00,217.54,217.72,217.32,217.62,54045.0,209.8469,210.0206,209.6347,209.9241,54045.0
2022-11-30 09:30:00,217.5,217.99,217.36,217.36,13440.0,209.8084,210.281,209.6733,209.6733,13440.0
2022-11-30 09:40:00,217.47,217.93,217.46,217.49,16269.0,209.7794,210.2232,209.7698,209.7987,16269.0
2022-11-30 09:50:00,217.49,217.63,217.45,217.5,9176.0,209.7987,209.9338,209.7601,209.8084,9176.0
2022-11-30 10:00:00,217.52,217.58,217.04,217.42,8757.0,209.8277,209.8855,209.3646,209.7312,8757.0
2022-11-30 10:10:00,217.41,217.55,217.03,217.03,1862.0,209.7215,209.8566,209.355,209.355,1862.0
2022-11-30 10:20:00,217.0,217.2,216.91,217.04,5261.0,209.326,209.519,209.2392,209.3646,5261.0
2022-11-30 10:30:00,217.07,217.17,216.94,217.13,7777.0,209.3936,209.49,209.2682,209.4514,7777.0
2022-11-30 10:40:00,217.25,217.35,216.91,216.98,11781.0,209.5672,209.6637,209.2392,209.3067,11781.0
2022-11-30 10:50:00,216.88,217.07,216.84,216.98,6959.0,209.2103,209.3936,209.1717,209.3067,6959.0
2022-11-30 11:00:00,217.03,217.22,216.76,217.22,12953.0,209.355,209.5383,209.0945,209.5383,12953.0
2022-11-30 11:10:00,217.19,217.41,217.19,217.31,7676.0,209.5093,209.7215,209.5093,209.6251,7676.0
2022-11-30 11:20:00,217.39,217.56,217.27,217.44,8813.0,209.7022,209.8662,209.5865,209.7505,8813.0
2022-11-30 11:30:00,217.5,217.72,217.44,217.67,9308.0,209.8084,210.0206,209.7505,209.9723,9308.0
2022-11-30 11:40:00,217.66,217.67,217.54,217.6,3115.0,209.9627,209.9723,209.8469,209.9048,3115.0
2022-11-30 11:50:00,217.62,217.62,217.46,217.48,90775.0,209.9241,209.9241,209.7698,209.7891,90775.0
2022-11-30 12:00:00,217.51,217.55,217.26,217.27,6793.0,209.818,209.8566,209.5768,209.5865,6793.0
2022-11-30 12:10:00,217.28,217.28,216.86,216.86,14253.0,209.5961,209.5961,209.191,209.191,14253.0
2022-11-30 12:20:00,216.8,216.84,216.57,216.8,9326.0,209.1331,209.1717,208.9112,209.1331,9326.0
2022-11-30 12:30:00,216.79,216.87,216.62,216.63,6326.0,209.1235,209.2006,208.9595,208.9691,6326.0
2022-11-30 12:40:00,216.64,217.0,216.61,216.94,62251.0,208.9788,209.326,208.9498,209.2682,62251.0
2022-11-30 12:50:00,216.95,217.03,216.91,216.96,44983.0,209.2778,209.355,209.2392,209.2875,44983.0
2022-11-30 13:00:00,216.97,217.33,216.97,217.33,9450.0,209.2971,209.6444,209.2971,209.6444,9450.0
2022-11-30 13:10:00,217.33,217.43,217.27,217.27,6056.0,209.6444,209.7408,209.5865,209.5865,6056.0
2022-11-30 13:20:00,217.29,217.39,217.22,217.29,19354.0,209.6058,209.7022,209.5383,209.6058,19354.0
2022-11-30 13:30:00,217.23,219.46,216.9,219.32,29161.0,209.5479,211.699,209.2296,211.564,29161.0
2022-11-30 13:40:00,219.34,219.62,218.43,219.13,17320.0,211.5833,211.8534,210.7055,211.3807,17320.0
2022-11-30 13:50:00,219.12,220.19,218.86,220.06,44152.0,211.3711,212.4032,211.1203,212.2778,44152.0
2022-11-30 14:00:00,220.34,221.02,220.18,220.74,32130.0,212.5479,213.2039,212.3936,212.9338,32130.0
2022-11-30 14:10:00,220.78,222.07,220.69,222.02,32080.0,212.9724,214.2167,212.8855,214.1685,32080.0
2022-11-30 14:20:00,221.99,222.16,221.67,221.94,33798.0,214.1396,214.3036,213.8309,214.0913,33798.0
2022-11-30 14:30:00,221.97,222.01,221.5,221.62,19240.0,214.1203,214.1589,213.6669,213.7827,19240.0
2022-11-30 14:40:00,221.66,221.78,221.27,221.77,81983.0,213.8212,213.937,213.445,213.9274,81983.0
2022-11-30 14:50:00,221.74,222.09,221.67,221.87,30715.0,213.8984,214.236,213.8309,214.0238,30715.0
2022-11-30 15:00:00,221.98,222.53,221.9,222.42,39833.0,214.1299,214.6605,214.0528,214.5544,39833.0
2022-11-30 15:10:00,222.44,222.93,222.41,222.82,27519.0,214.5737,215.0463,214.5447,214.9402,27519.0
2022-11-30 15:20:00,222.81,223.2,222.8,223.17,27010.0,214.9306,215.3068,214.9209,215.2778,27010.0
2022-11-30 15:30:00,223.17,223.77,223.16,223.35,27223.0,215.2778,215.8566,215.2682,215.4515,27223.0
2022-11-30 15:40:00,223.33,223.55,223.26,223.44,46812.0,215.4322,215.6444,215.3647,215.5383,46812.0
2022-11-30 15:50:00,223.48,224.34,223.48,224.32,231484.0,215.5769,216.4065,215.5769,216.3872,231484.0
2022-12-01 09:30:00,224.88,225.3,224.77,224.77,38201.0,216.9274,217.3325,216.8213,216.8213,38201.0
2022-12-01 09:40:00,224.76,225.38,224.73,225.33,94650.0,216.8116,217.4097,216.7827,217.3615,94650.0
2022-12-01 09:50:00,225.32,225.66,225.32,225.33,16658.0,217.3518,217.6798,217.3518,217.3615,16658.0
2022-12-01 10:00:00,225.43,225.81,224.65,224.69,29057.0,217.4579,217.8245,216.7055,216.7441,29057.0
2022-12-01 10:10:00,224.6,224.67,223.33,223.5,39982.0,216.6573,216.7248,215.4322,215.5962,39982.0
2022-12-01 10:20:00,223.46,223.5,223.13,223.15,10220.0,215.5576,215.5962,215.2393,215.2586,10220.0
2022-12-01 10:30:00,223.21,223.52,222.94,223.41,13511.0,215.3164,215.6155,215.056,215.5094,13511.0
2022-12-01 10:40:00,223.31,223.78,223.23,223.78,16117.0,215.4129,215.8663,215.3357,215.8663,16117.0
2022-12-01 10:50:00,224.04,224.52,223.89,224.43,11408.0,216.1171,216.5801,215.9724,216.4933,11408.0
2022-12-01 11:00:00,224.4,224.4,224.01,224.34,11504.0,216.4643,216.4643,216.0881,216.4065,11504.0
2022-12-01 11:10:00,224.29,224.29,223.69,223.72,6487.0,216.3582,216.3582,215.7795,215.8084,6487.0
2022-12-01 11:20:00,224.05,224.09,223.87,223.89,3004.0,216.1267,216.1653,215.9531,215.9724,3004.0
2022-12-01 11:30:00,224.05,224.35,223.91,224.08,23708.0,216.1267,216.4161,215.9917,216.1557,23708.0
2022-12-01 11:40:00,224.07,224.41,223.94,223.95,27090.0,216.146,216.474,216.0206,216.0303,27090.0
2022-12-01 11:50:00,224.01,224.17,223.79,224.09,18686.0,216.0881,216.2425,215.8759,216.1653,18686.0
2022-12-01 12:00:00,224.08,224.11,223.4,223.41,11684.0,216.1557,216.1846,215.4997,215.5094,11684.0
2022-12-01 12:10:00,223.37,223.69,223.37,223.57,15760.0,215.4708,215.7795,215.4708,215.6637,15760.0
2022-12-01 12:20:00,223.61,224.19,223.61,224.18,30089.0,215.7023,216.2618,215.7023,216.2521,30089.0
2022-12-01 12:30:00,224.2,224.44,224.17,224.29,4630.0,216.2714,216.5029,216.2425,216.3582,4630.0
2022-12-01 12:40:00,224.26,224.26,224.04,224.12,1724.0,216.3293,216.3293,216.1171,216.1942,1724.0
2022-12-01 12:50:00,224.13,224.3,224.07,224.3,9300.0,216.2039,216.3679,216.146,216.3679,9300.0
2022-12-01 13:00:00,224.32,224.63,224.24,224.59,8291.0,216.3872,216.6862,216.31,216.6476,8291.0
2022-12-01 13:10:00,224.61,224.62,223.85,223.99,14669.0,216.6669,216.6766,215.9338,216.0688,14669.0
2022-12-01 13:20:00,223.94,224.07,223.94,224.02,1199.0,216.0206,216.146,216.0206,216.0978,1199.0
2022-12-01 13:30:00,224.02,224.11,223.95,224.06,5284.0,216.0978,216.1846,216.0303,216.1364,5284.0
2022-12-01 13:40:00,224.12,224.39,224.07,224.27,13466.0,216.1942,216.4547,216.146,216.3389,13466.0
2022-12-01 13:50:00,224.28,224.28,224.09,224.21,4838.0,216.3486,216.3486,216.1653,216.2811,4838.0
2022-12-01 14:00:00,224.27,224.27,223.84,223.87,6581.0,216.3389,216.3389,215.9242,215.9531,6581.0
2022-12-01 14:10:00,223.96,224.3,223.94,224.27,10436.0,216.0399,216.3679,216.0206,216.3389,10436.0
2022-12-01 14:20:00,224.24,224.45,224.17,224.35,11319.0,216.31,216.5126,216.2425,216.4161,11319.0
2022-12-01 14:30:00,224.24,224.46,224.22,224.42,5587.0,216.31,216.5222,216.2907,216.4836,5587.0
2022-12-01 14:40:00,224.4,224.61,224.28,224.59,7364.0,216.4643,216.6669,216.3486,216.6476,7364.0
2022-12-01 14:50:00,224.57,224.79,224.46,224.62,14617.0,216.6283,216.8406,216.5222,216.6766,14617.0
2022-12-01 15:00:00,224.65,224.85,224.58,224.78,28050.0,216.7055,216.8984,216.638,216.8309,28050.0
2022-12-01 15:10:00,224.72,224.72,224.25,224.41,23467.0,216.773,216.773,216.3197,216.474,23467.0
2022-12-01 15:20:00,224.42,224.42,224.21,224.37,32704.0,216.4836,216.4836,216.2811,216.4354,32704.0
2022-12-01 15:30:00,224.35,224.73,224.35,224.73,28393.0,216.4161,216.7827,216.4161,216.7827,28393.0
2022-12-01 15:40:00,224.67,224.97,224.52,224.54,17167.0,216.7248,217.0142,216.5801,216.5994,17167.0
2022-12-01 15:50:00,224.71,224.8,224.32,224.46,154583.0,216.7634,216.8502,216.3872,216.5222,154583.0
2022-12-02 09:30:00,221.34,222.44,221.34,222.25,19129.0,213.5126,214.5737,213.5126,214.3904,19129.0
2022-12-02 09:40:00,222.09,222.27,221.68,221.68,24313.0,214.236,214.4097,213.8405,213.8405,24313.0
2022-12-02 09:50:00,221.91,222.2,221.66,222.04,22080.0,214.0624,214.3421,213.8212,214.1878,22080.0
2022-12-02 10:00:00,222.09,222.33,221.78,222.15,5282.0,214.236,214.4675,213.937,214.2939,5282.0
2022-12-02 10:10:00,222.39,222.92,222.25,222.55,10646.0,214.5254,215.0367,214.3904,214.6798,10646.0
2022-12-02 10:20:00,222.57,222.65,222.19,222.35,7053.0,214.6991,214.7762,214.3325,214.4868,7053.0
2022-12-02 10:30:00,222.15,222.85,222.14,222.56,17013.0,214.2939,214.9692,214.2843,214.6894,17013.0
2022-12-02 10:40:00,222.6,222.96,222.52,222.73,7451.0,214.728,215.0753,214.6508,214.8534,7451.0
2022-12-02 10:50:00,222.87,223.15,222.55,222.59,25544.0,214.9885,215.2586,214.6798,214.7184,25544.0
2022-12-02 11:00:00,222.57,222.62,222.39,222.45,8407.0,214.6991,214.7473,214.5254,214.5833,8407.0
2022-12-02 11:10:00,222.47,222.64,222.37,222.49,14955.0,214.6026,214.7666,214.5061,214.6219,14955.0
2022-12-02 11:20:00,222.47,222.97,222.47,222.96,105458.0,214.6026,215.0849,214.6026,215.0753,105458.0
2022-12-02 11:30:00,222.95,223.33,222.9,223.15,16537.0,215.0656,215.4322,215.0174,215.2586,16537.0
2022-12-02 11:40:00,223.27,223.71,223.23,223.46,22360.0,215.3743,215.7987,215.3357,215.5576,22360.0
2022-12-02 11:50:00,223.46,223.58,223.33,223.33,33978.0,215.5576,215.6733,215.4322,215.4322,33978.0
2022-12-02 12:00:00,223.33,223.64,223.25,223.51,8022.0,215.4322,215.7312,215.355,215.6058,8022.0
2022-12-02 12:10:00,223.5,223.81,223.49,223.66,8041.0,215.5962,215.8952,215.5865,215.7505,8041.0
2022-12-02 12:20:00,223.6,223.67,223.39,223.4,9191.0,215.6926,215.7602,215.4901,215.4997,9191.0
2022-12-02 12:30:00,223.46,223.49,223.07,223.08,4425.0,215.5576,215.5865,215.1814,215.191,4425.0
2022-12-02 12:40:00,223.09,223.3,223.07,223.21,80794.0,215.2007,215.4032,215.1814,215.3164,80794.0
2022-12-02 12:50:00,223.17,223.23,222.96,223.0,35144.0,215.2778,215.3357,215.0753,215.1139,35144.0
2022-12-02 13:00:00,222.96,223.15,222.83,222.84,7613.0,215.0753,215.2586,214.9499,214.9595,7613.0
2022-12-02 13:10:00,222.8,223.13,222.77,222.99,9201.0,214.9209,215.2393,214.892,215.1042,9201.0
2022-12-02 13:20:00,222.98,223.12,222.86,223.12,5764.0,215.0946,215.2296,214.9788,215.2296,5764.0
2022-12-02 13:30:00,223.1,223.18,223.0,223.1,3772.0,215.2103,215.2875,215.1139,215.2103,3772.0
2022-12-02 13:40:00,223.14,223.34,223.13,223.3,4573.0,215.2489,215.4418,215.2393,215.4032,4573.0
2022-12-02 13:50:00,223.32,223.34,223.11,223.22,15469.0,215.4225,215.4418,215.22,215.3261,15469.0
2022-12-02 14:00:00,223.2,223.31,222.97,222.99,12991.0,215.3068,215.4129,215.0849,215.1042,12991.0
2022-12-02 14:10:00,222.94,223.29,222.85,223.29,7170.0,215.056,215.3936,214.9692,215.3936,7170.0
2022-12-02 14:20:00,223.3,223.32,223.09,223.22,10136.0,215.4032,215.4225,215.2007,215.3261,10136.0
2022-12-02 14:30:00,223.24,223.36,223.1,223.21,19279.0,215.3454,215.4611,215.2103,215.3164,19279.0
2022-12-02 14:40:00,223.21,223.49,223.17,223.47,14105.0,215.3164,215.5865,215.2778,215.5672,14105.0
2022-12-02 14:50:00,223.5,224.03,223.48,223.99,16066.0,215.5962,216.1074,215.5769,216.0688,16066.0
2022-12-02 15:00:00,224.01,224.43,223.95,224.43,15653.0,216.0881,216.4933,216.0303,216.4933,15653.0
2022-12-02 15:10:00,224.39,224.66,224.29,224.55,26802.0,216.4547,216.7152,216.3582,216.609,26802.0
2022-12-02 15:20:00,224.55,224.57,224.02,224.11,16462.0,216.609,216.6283,216.0978,216.1846,16462.0
2022-12-02 15:30:00,224.11,224.19,223.67,223.82,17651.0,216.1846,216.2618,215.7602,215.9049,17651.0
2022-12-02 15:40:00,223.89,223.91,223.6,223.63,63963.0,215.9724,215.9917,215.6926,215.7216,63963.0
2022-12-02 15:50:00,223.67,224.21,223.55,224.07,77441.0,215.7602,216.2811,215.6444,216.146,77441.0
2022-12-05 09:30:00,222.45,222.94,222.22,222.82,39528.0,214.5833,215.056,214.3614,214.9402,39528.0
2022-12-05 09:40:00,222.67,222.72,222.29,222.41,6250.0,214.7955,214.8438,214.429,214.5447,6250.0
2022-12-05 09:50:00,222.43,222.47,221.94,221.94,6644.0,214.564,214.6026,214.0913,214.0913,6644.0
2022-12-05 10:00:00,221.88,221.92,221.04,221.5,31630.0,214.0335,214.072,213.2232,213.6669,31630.0
2022-12-05 10:10:00,221.48,221.86,221.48,221.63,12898.0,213.6476,214.0142,213.6476,213.7923,12898.0
2022-12-05 10:20:00,221.61,222.0,221.44,221.7,11769.0,213.773,214.1492,213.609,213.8598,11769.0
2022-12-05 10:30:00,221.68,221.93,221.41,221.9,26184.0,213.8405,214.0817,213.5801,214.0528,26184.0
2022-12-05 10:40:00,221.92,222.16,221.91,222.09,13633.0,214.072,214.3036,214.0624,214.236,13633.0
2022-12-05 10:50:00,222.12,222.13,221.79,221.96,27005.0,214.265,214.2746,213.9466,214.1106,27005.0
2022-12-05 11:00:00,222.03,222.14,221.79,222.05,221380.0,214.1782,214.2843,213.9466,214.1975,221380.0
2022-12-05 11:10:00,222.07,222.33,221.72,221.72,12540.0,214.2167,214.4675,213.8791,213.8791,12540.0
2022-12-05 11:20:00,221.7,221.71,221.37,221.5,5362.0,213.8598,213.8695,213.5415,213.6669,5362.0
2022-12-05 11:30:00,221.5,221.54,221.0,221.11,39020.0,213.6669,213.7055,213.1846,213.2907,39020.0
2022-12-05 11:40:00,221.21,221.27,221.13,221.18,29085.0,213.3872,213.445,213.31,213.3582,29085.0
2022-12-05 11:50:00,221.13,221.24,220.63,220.64,18726.0,213.31,213.4161,212.8277,212.8373,18726.0
2022-12-05 12:00:00,220.61,220.77,220.52,220.74,10155.0,212.8084,212.9627,212.7216,212.9338,10155.0
2022-12-05 12:10:00,220.66,220.95,220.64,220.95,12377.0,212.8566,213.1364,212.8373,213.1364,12377.0
2022-12-05 12:20:00,220.95,221.1,220.87,220.9,9123.0,213.1364,213.281,213.0592,213.0881,9123.0
2022-12-05 12:30:00,220.85,220.9,220.49,220.52,15549.0,213.0399,213.0881,212.6926,212.7216,15549.0
2022-12-05 12:40:00,220.56,220.6,220.38,220.53,49657.0,212.7601,212.7987,212.5865,212.7312,49657.0
2022-12-05 12:50:00,220.53,220.53,220.25,220.43,18994.0,212.7312,212.7312,212.4611,212.6347,18994.0
2022-12-05 13:00:00,220.21,220.41,220.21,220.38,3678.0,212.4225,212.6154,212.4225,212.5865,3678.0
2022-12-05 13:10:00,220.4,220.55,220.4,220.53,3202.0,212.6058,212.7505,212.6058,212.7312,3202.0
2022-12-05 13:20:00,220.51,220.51,220.1,220.12,47829.0,212.7119,212.7119,212.3164,212.3357,47829.0
2022-12-05 13:30:00,220.23,220.5,220.23,220.49,4407.0,212.4418,212.7023,212.4418,212.6926,4407.0
2022-12-05 13:40:00,220.51,220.51,220.19,220.2,6278.0,212.7119,212.7119,212.4032,212.4129,6278.0
2022-12-05 13:50:00,220.18,220.18,219.57,219.57,22216.0,212.3936,212.3936,211.8052,211.8052,22216.0
2022-12-05 14:00:00,219.59,219.62,219.45,219.58,38763.0,211.8244,211.8534,211.6894,211.8148,38763.0
2022-12-05 14:10:00,219.68,219.88,219.66,219.67,19800.0,211.9113,212.1042,211.892,211.9016,19800.0
2022-12-05 14:20:00,219.67,219.67,219.32,219.38,107391.0,211.9016,211.9016,211.564,211.6219,107391.0
2022-12-05 14:30:00,219.34,219.4,219.2,219.29,17349.0,211.5833,211.6412,211.4482,211.5351,17349.0
2022-12-05 14:40:00,219.28,219.28,219.06,219.21,38597.0,211.5254,211.5254,211.3132,211.4579,38597.0
2022-12-05 14:50:00,219.34,219.49,219.23,219.44,22128.0,211.5833,211.728,211.4772,211.6798,22128.0
2022-12-05 15:00:00,219.45,219.65,219.35,219.58,14583.0,211.6894,211.8823,211.5929,211.8148,14583.0
2022-12-05 15:10:00,219.52,219.76,219.41,219.46,28170.0,211.7569,211.9884,211.6508,211.699,28170.0
2022-12-05 15:20:00,219.5,219.59,219.29,219.33,16240.0,211.7376,211.8244,211.5351,211.5736,16240.0
2022-12-05 15:30:00,219.31,219.85,219.31,219.53,27177.0,211.5543,212.0753,211.5543,211.7666,27177.0
2022-12-05 15:40:00,219.53,219.67,219.36,219.56,47164.0,211.7666,211.9016,211.6026,211.7955,47164.0
2022-12-05 15:50:00,219.54,219.99,219.41,219.83,56012.0,211.7762,212.2103,211.6508,212.056,56012.0
2022-12-06 09:30:00,219.62,219.98,219.54,219.85,63630.0,211.8534,212.2007,211.7762,212.0753,63630.0
2022-12-06 09:40:00,219.62,219.64,218.62,219.23,20830.0,211.8534,211.8727,210.8887,211.4772,20830.0
2022-12-06 09:50:00,219.21,219.21,218.42,218.42,14663.0,211.4579,211.4579,210.6958,210.6958,14663.0
2022-12-06 10:00:00,218.38,218.55,217.73,217.87,12659.0,210.6572,210.8212,210.0302,210.1653,12659.0
2022-12-06 10:10:00,217.97,217.98,217.79,217.84,7319.0,210.2617,210.2714,210.0881,210.1363,7319.0
2022-12-06 10:20:00,218.08,218.16,217.66,217.66,5753.0,210.3678,210.445,209.9627,209.9627,5753.0
2022-12-06 10:30:00,217.71,217.84,217.33,217.43,21259.0,210.0109,210.1363,209.6444,209.7408,21259.0
2022-12-06 10:40:00,217.38,217.77,217.12,217.76,17829.0,209.6926,210.0688,209.4418,210.0592,17829.0
2022-12-06 10:50:00,217.64,217.8,217.39,217.39,6795.0,209.9434,210.0977,209.7022,209.7022,6795.0
2022-12-06 11:00:00,217.47,217.54,217.26,217.32,6109.0,209.7794,209.8469,209.5768,209.6347,6109.0
2022-12-06 11:10:00,217.34,217.64,217.03,217.2,10277.0,209.654,209.9434,209.355,209.519,10277.0
2022-12-06 11:20:00,217.24,217.51,217.24,217.45,7637.0,209.5576,209.818,209.5576,209.7601,7637.0
2022-12-06 11:30:00,217.46,217.66,217.32,217.32,6201.0,209.7698,209.9627,209.6347,209.6347,6201.0
2022-12-06 11:40:00,217.37,217.52,217.27,217.49,5667.0,209.683,209.8277,209.5865,209.7987,5667.0
2022-12-06 11:50:00,217.49,217.59,217.11,217.25,10062.0,209.7987,209.8952,209.4321,209.5672,10062.0
2022-12-06 12:00:00,217.26,217.52,217.26,217.34,7448.0,209.5768,209.8277,209.5768,209.654,7448.0
2022-12-06 12:10:00,217.38,217.38,216.7,216.72,18198.0,209.6926,209.6926,209.0366,209.0559,18198.0
2022-12-06 12:20:00,216.65,217.02,216.64,216.98,15129.0,208.9884,209.3453,208.9788,209.3067,15129.0
2022-12-06 12:30:00,216.95,217.05,216.84,216.89,7175.0,209.2778,209.3743,209.1717,209.2199,7175.0
2022-12-06 12:40:00,216.91,216.94,216.76,216.9,16559.0,209.2392,209.2682,209.0945,209.2296,16559.0
2022-12-06 12:50:00,216.87,216.92,216.58,216.71,3155.0,209.2006,209.2489,208.9209,209.0463,3155.0
2022-12-06 13:00:00,216.6,216.78,216.36,216.36,6748.0,208.9402,209.1138,208.7087,208.7087,6748.0
2022-12-06 13:10:00,216.23,216.45,216.16,216.31,7939.0,208.5833,208.7955,208.5157,208.6604,7939.0
2022-12-06 13:20:00,216.31,216.35,216.0,216.04,4201.0,208.6604,208.699,208.3614,208.4,4201.0
2022-12-06 13:30:00,216.01,216.16,215.86,216.15,4000.0,208.371,208.5157,208.2264,208.5061,4000.0
2022-12-06 13:40:00,216.17,216.49,216.17,216.49,9218.0,208.5254,208.8341,208.5254,208.8341,9218.0
2022-12-06 13:50:00,216.42,216.42,216.1,216.26,11585.0,208.7666,208.7666,208.4579,208.6122,11585.0
2022-12-06 14:00:00,216.25,216.25,215.82,215.94,4825.0,208.6026,208.6026,208.1878,208.3035,4825.0
2022-12-06 14:10:00,215.85,215.87,215.72,215.86,8398.0,208.2167,208.236,208.0913,208.2264,8398.0
2022-12-06 14:20:00,215.9,215.91,215.6,215.6,5676.0,208.2649,208.2746,207.9755,207.9755,5676.0
2022-12-06 14:30:00,215.59,215.66,215.34,215.45,13167.0,207.9659,208.0334,207.7247,207.8309,13167.0
2022-12-06 14:40:00,215.51,215.81,215.51,215.73,29549.0,207.8887,208.1781,207.8887,208.101,29549.0
2022-12-06 14:50:00,215.69,216.0,215.67,215.83,22396.0,208.0624,208.3614,208.0431,208.1974,22396.0
2022-12-06 15:00:00,215.85,216.26,215.85,216.04,15628.0,208.2167,208.6122,208.2167,208.4,15628.0
2022-12-06 15:10:00,216.02,216.03,215.64,215.64,31321.0,208.3807,208.3903,208.0141,208.0141,31321.0
2022-12-06 15:20:00,215.64,215.87,215.56,215.58,13656.0,208.0141,208.236,207.937,207.9563,13656.0
2022-12-06 15:30:00,215.63,216.2,215.63,216.2,13919.0,208.0045,208.5543,208.0045,208.5543,13919.0
2022-12-06 15:40:00,216.21,216.67,216.06,216.64,28487.0,208.564,209.0077,208.4193,208.9788,28487.0
2022-12-06 15:50:00,216.66,216.77,216.43,216.62,26962.0,208.9981,209.1042,208.7762,208.9595,26962.0
2022-12-07 09:30:00,216.13,217.38,216.0,217.33,65934.0,208.4868,209.6926,208.3614,209.6444,65934.0
2022-12-07 09:40:00,217.08,217.1,216.06,216.07,14037.0,209.4032,209.4225,208.4193,208.4289,14037.0
2022-12-07 09:50:00,216.0,216.17,215.81,215.98,10452.0,208.3614,208.5254,208.1781,208.3421,10452.0
2022-12-07 10:00:00,215.9,216.78,215.56,216.51,16186.0,208.2649,209.1138,207.937,208.8534,16186.0
2022-12-07 10:10:00,216.58,216.94,215.74,216.53,68325.0,208.9209,209.2682,208.1106,208.8727,68325.0
2022-12-07 10:20:00,216.53,217.04,216.17,217.0,27106.0,208.8727,209.3646,208.5254,209.326,27106.0
2022-12-07 10:30:00,217.03,217.23,216.32,216.32,18196.0,209.355,209.5479,208.6701,208.6701,18196.0
2022-12-07 10:40:00,216.25,217.06,216.25,217.06,8710.0,208.6026,209.3839,208.6026,209.3839,8710.0
2022-12-07 10:50:00,217.07,217.45,217.01,217.3,7322.0,209.3936,209.7601,209.3357,209.6154,7322.0
2022-12-07 11:00:00,217.31,217.59,217.05,217.05,11779.0,209.6251,209.8952,209.3743,209.3743,11779.0
2022-12-07 11:10:00,217.1,217.12,216.74,216.79,10289.0,209.4225,209.4418,209.0752,209.1235,10289.0
2022-12-07 11:20:00,216.67,216.67,215.91,215.91,8006.0,209.0077,209.0077,208.2746,208.2746,8006.0
2022-12-07 11:30:00,215.88,216.21,215.8,216.18,6242.0,208.2456,208.564,208.1685,208.535,6242.0
2022-12-07 11:40:00,216.21,216.31,216.16,216.31,6024.0,208.564,208.6604,208.5157,208.6604,6024.0
2022-12-07 11:50:00,216.24,216.37,216.02,216.36,6182.0,208.5929,208.7183,208.3807,208.7087,6182.0
2022-12-07 12:00:00,216.4,216.44,216.06,216.21,8156.0,208.7473,208.7858,208.4193,208.564,8156.0
2022-12-07 12:10:00,216.19,216.52,216.01,216.29,9791.0,208.5447,208.863,208.371,208.6411,9791.0
2022-12-07 12:20:00,216.28,216.38,216.04,216.08,66651.0,208.6315,208.728,208.4,208.4386,66651.0
2022-12-07 12:30:00,216.12,216.26,215.99,216.09,8985.0,208.4772,208.6122,208.3518,208.4482,8985.0
2022-12-07 12:40:00,216.17,216.67,216.16,216.63,14930.0,208.5254,209.0077,208.5157,208.9691,14930.0
2022-12-07 12:50:00,216.58,216.63,216.49,216.53,5498.0,208.9209,208.9691,208.8341,208.8727,5498.0
2022-12-07 13:00:00,216.54,216.67,216.32,216.67,2551.0,208.8823,209.0077,208.6701,209.0077,2551.0
2022-12-07 13:10:00,216.6,216.96,216.49,216.95,4025.0,208.9402,209.2875,208.8341,209.2778,4025.0
2022-12-07 13:20:00,216.91,216.91,216.66,216.81,9441.0,209.2392,209.2392,208.9981,209.1428,9441.0
2022-12-07 13:30:00,216.69,216.74,216.45,216.57,8833.0,209.027,209.0752,208.7955,208.9112,8833.0
2022-12-07 13:40:00,216.51,216.64,216.51,216.61,15158.0,208.8534,208.9788,208.8534,208.9498,15158.0
2022-12-07 13:50:00,216.4,216.43,216.1,216.21,9336.0,208.7473,208.7762,208.4579,208.564,9336.0
2022-12-07 14:00:00,216.15,216.2,215.77,215.98,9197.0,208.5061,208.5543,208.1395,208.3421,9197.0
2022-12-07 14:10:00,215.92,216.3,215.91,216.1,60004.0,208.2842,208.6508,208.2746,208.4579,60004.0
2022-12-07 14:20:00,216.12,216.25,215.86,216.18,31711.0,208.4772,208.6026,208.2264,208.535,31711.0
2022-12-07 14:30:00,216.17,216.48,216.07,216.48,39684.0,208.5254,208.8244,208.4289,208.8244,39684.0
2022-12-07 14:40:00,216.49,216.49,216.2,216.28,18184.0,208.8341,208.8341,208.5543,208.6315,18184.0
2022-12-07 14:50:00,216.22,216.27,215.94,216.07,33759.0,208.5736,208.6219,208.3035,208.4289,33759.0
2022-12-07 15:00:00,216.06,216.33,215.84,215.85,21799.0,208.4193,208.6797,208.2071,208.2167,21799.0
2022-12-07 15:10:00,215.81,216.03,215.78,215.8,12430.0,208.1781,208.3903,208.1492,208.1685,12430.0
2022-12-07 15:20:00,215.81,216.03,215.64,216.03,9496.0,208.1781,208.3903,208.0141,208.3903,9496.0
2022-12-07 15:30:00,216.01,216.19,216.01,216.12,47000.0,208.371,208.5447,208.371,208.4772,47000.0
2022-12-07 15:40:00,216.16,216.2,215.95,216.05,32239.0,208.5157,208.5543,208.3132,208.4096,32239.0
2022-12-07 15:50:00,216.0,216.34,216.0,216.14,123948.0,208.3614,208.6894,208.3614,208.4965,123948.0
2022-12-08 09:30:00,217.28,217.34,216.44,216.75,12593.0,209.5961,209.654,208.7858,209.0849,12593.0
2022-12-08 09:40:00,216.84,216.98,216.4,216.98,5132.0,209.1717,209.3067,208.7473,209.3067,5132.0
2022-12-08 09:50:00,216.98,217.99,216.98,217.99,11444.0,209.3067,210.281,209.3067,210.281,11444.0
2022-12-08 10:00:00,218.03,218.43,217.95,218.27,121566.0,210.3196,210.7055,210.2424,210.5511,121566.0
2022-12-08 10:10:00,218.26,218.35,217.96,217.96,10739.0,210.5415,210.6283,210.2521,210.2521,10739.0
2022-12-08 10:20:00,217.99,218.56,217.99,218.43,6494.0,210.281,210.8309,210.281,210.7055,6494.0
2022-12-08 10:30:00,218.44,218.62,218.13,218.38,28966.0,210.7151,210.8887,210.4161,210.6572,28966.0
2022-12-08 10:40:00,218.38,218.42,218.11,218.21,7218.0,210.6572,210.6958,210.3968,210.4932,7218.0
2022-12-08 10:50:00,218.34,218.43,218.2,218.26,13722.0,210.6187,210.7055,210.4836,210.5415,13722.0
2022-12-08 11:00:00,218.21,218.38,217.6,217.6,5182.0,210.4932,210.6572,209.9048,209.9048,5182.0
2022-12-08 11:10:00,217.58,217.87,217.36,217.48,7717.0,209.8855,210.1653,209.6733,209.7891,7717.0
2022-12-08 11:20:00,217.44,217.81,217.35,217.79,5399.0,209.7505,210.1074,209.6637,210.0881,5399.0
2022-12-08 11:30:00,217.78,218.03,217.64,217.97,4843.0,210.0785,210.3196,209.9434,210.2617,4843.0
2022-12-08 11:40:00,217.99,218.12,217.77,218.08,15555.0,210.281,210.4064,210.0688,210.3678,15555.0
2022-12-08 11:50:00,218.02,218.08,217.94,217.96,3425.0,210.31,210.3678,210.2328,210.2521,3425.0
2022-12-08 12:00:00,217.87,218.04,217.7,217.96,10392.0,210.1653,210.3293,210.0013,210.2521,10392.0
2022-12-08 12:10:00,218.02,218.04,217.76,217.82,25480.0,210.31,210.3293,210.0592,210.117,25480.0
2022-12-08 12:20:00,217.8,217.89,217.56,217.62,17336.0,210.0977,210.1846,209.8662,209.9241,17336.0
2022-12-08 12:30:00,217.58,217.74,217.5,217.51,8110.0,209.8855,210.0399,209.8084,209.818,8110.0
2022-12-08 12:40:00,217.52,217.62,217.35,217.54,23378.0,209.8277,209.9241,209.6637,209.8469,23378.0
2022-12-08 12:50:00,217.7,217.81,217.64,217.78,10193.0,210.0013,210.1074,209.9434,210.0785,10193.0
2022-12-08 13:00:00,217.79,217.96,217.79,217.96,11099.0,210.0881,210.2521,210.0881,210.2521,11099.0
2022-12-08 13:10:00,217.86,217.89,217.72,217.89,14884.0,210.1556,210.1846,210.0206,210.1846,14884.0
2022-12-08 13:20:00,217.83,218.07,217.68,218.07,7750.0,210.1267,210.3582,209.982,210.3582,7750.0
2022-12-08 13:30:00,218.15,218.32,218.14,218.23,6713.0,210.4354,210.5994,210.4257,210.5125,6713.0
2022-12-08 13:40:00,218.39,218.54,218.36,218.36,13572.0,210.6669,210.8116,210.6379,210.6379,13572.0
2022-12-08 13:50:00,218.34,218.4,218.01,218.11,8477.0,210.6187,210.6765,210.3003,210.3968,8477.0
2022-12-08 14:00:00,218.05,218.06,217.08,217.41,23571.0,210.3389,210.3486,209.4032,209.7215,23571.0
2022-12-08 14:10:00,217.35,217.61,217.16,217.51,76828.0,209.6637,209.9145,209.4804,209.818,76828.0
2022-12-08 14:20:00,217.51,217.66,217.33,217.42,40395.0,209.818,209.9627,209.6444,209.7312,40395.0
2022-12-08 14:30:00,217.4,217.55,217.16,217.51,36133.0,209.7119,209.8566,209.4804,209.818,36133.0
2022-12-08 14:40:00,217.48,217.65,217.48,217.49,30499.0,209.7891,209.9531,209.7891,209.7987,30499.0
2022-12-08 14:50:00,217.52,217.82,217.4,217.56,21844.0,209.8277,210.117,209.7119,209.8662,21844.0
2022-12-08 15:00:00,217.58,217.58,217.23,217.53,16339.0,209.8855,209.8855,209.5479,209.8373,16339.0
2022-12-08 15:10:00,217.57,217.76,217.41,217.76,21008.0,209.8759,210.0592,209.7215,210.0592,21008.0
2022-12-08 15:20:00,217.66,218.02,217.6,218.01,27669.0,209.9627,210.31,209.9048,210.3003,27669.0
2022-12-08 15:30:00,217.93,218.09,217.69,217.77,11292.0,210.2232,210.3775,209.9916,210.0688,11292.0
2022-12-08 15:40:00,217.7,217.72,217.35,217.43,50620.0,210.0013,210.0206,209.6637,209.7408,50620.0
2022-12-08 15:50:00,217.42,218.01,217.29,218.01,90593.0,209.7312,210.3003,209.6058,210.3003,90593.0
2022-12-09 09:30:00,217.3,217.92,216.85,217.89,66171.0,209.6154,210.2135,209.1813,210.1846,66171.0
2022-12-09 09:40:00,217.8,218.34,217.73,217.88,60282.0,210.0977,210.6187,210.0302,210.1749,60282.0
2022-12-09 09:50:00,217.68,217.75,217.36,217.63,6357.0,209.982,210.0495,209.6733,209.9338,6357.0
2022-12-09 10:00:00,217.84,218.1,217.18,218.03,14748.0,210.1363,210.3871,209.4997,210.3196,14748.0
2022-12-09 10:10:00,218.03,218.03,217.55,217.56,7118.0,210.3196,210.3196,209.8566,209.8662,7118.0
2022-12-09 10:20:00,217.61,217.76,217.38,217.68,23007.0,209.9145,210.0592,209.6926,209.982,23007.0
2022-12-09 10:30:00,217.79,218.15,217.58,218.05,51006.0,210.0881,210.4354,209.8855,210.3389,51006.0
2022-12-09 10:40:00,218.05,218.06,217.67,217.67,9443.0,210.3389,210.3486,209.9723,209.9723,9443.0
2022-12-09 10:50:00,217.72,218.3,217.71,218.3,18430.0,210.0206,210.5801,210.0109,210.5801,18430.0
2022-12-09 11:00:00,218.42,218.56,218.11,218.13,26330.0,210.6958,210.8309,210.3968,210.4161,26330.0
2022-12-09 11:10:00,218.12,218.15,217.91,218.14,17035.0,210.4064,210.4354,210.2039,210.4257,17035.0
2022-12-09 11:20:00,218.01,218.28,218.01,218.28,6378.0,210.3003,210.5608,210.3003,210.5608,6378.0
2022-12-09 11:30:00,218.18,218.47,218.07,218.15,11197.0,210.4643,210.7441,210.3582,210.4354,11197.0
2022-12-09 11:40:00,218.15,218.6,217.96,218.47,23503.0,210.4354,210.8695,210.2521,210.7441,23503.0
2022-12-09 11:50:00,218.57,218.67,218.42,218.53,20218.0,210.8405,210.937,210.6958,210.8019,20218.0
2022-12-09 12:00:00,218.51,218.54,218.26,218.33,31057.0,210.7826,210.8116,210.5415,210.609,31057.0
2022-12-09 12:10:00,218.43,218.56,218.25,218.31,12650.0,210.7055,210.8309,210.5318,210.5897,12650.0
2022-12-09 12:20:00,218.32,218.32,218.05,218.11,8524.0,210.5994,210.5994,210.3389,210.3968,8524.0
2022-12-09 12:30:00,218.16,218.4,218.15,218.38,2466.0,210.445,210.6765,210.4354,210.6572,2466.0
2022-12-09 12:40:00,218.4,218.4,218.06,218.09,3334.0,210.6765,210.6765,210.3486,210.3775,3334.0
2022-12-09 12:50:00,218.07,218.11,218.0,218.08,5904.0,210.3582,210.3968,210.2907,210.3678,5904.0
2022-12-09 13:00:00,217.95,217.98,217.66,217.66,9856.0,210.2424,210.2714,209.9627,209.9627,9856.0
2022-12-09 13:10:00,217.62,217.82,217.51,217.69,17516.0,209.9241,210.117,209.818,209.9916,17516.0
2022-12-09 13:20:00,217.75,217.75,217.41,217.66,8460.0,210.0495,210.0495,209.7215,209.9627,8460.0
2022-12-09 13:30:00,217.65,217.92,217.62,217.83,6963.0,209.9531,210.2135,209.9241,210.1267,6963.0
2022-12-09 13:40:00,217.88,217.91,217.69,217.8,6077.0,210.1749,210.2039,209.9916,210.0977,6077.0
2022-12-09 13:50:00,217.84,217.87,217.63,217.77,4728.0,210.1363,210.1653,209.9338,210.0688,4728.0
2022-12-09 14:00:00,217.75,217.75,217.24,217.43,19313.0,210.0495,210.0495,209.5576,209.7408,19313.0
2022-12-09 14:10:00,217.41,217.73,217.32,217.66,19508.0,209.7215,210.0302,209.6347,209.9627,19508.0
2022-12-09 14:20:00,217.72,217.78,217.53,217.74,18196.0,210.0206,210.0785,209.8373,210.0399,18196.0
2022-12-09 14:30:00,217.69,217.81,217.61,217.76,19478.0,209.9916,210.1074,209.9145,210.0592,19478.0
2022-12-09 14:40:00,217.76,217.78,217.54,217.68,30836.0,210.0592,210.0785,209.8469,209.982,30836.0
2022-12-09 14:50:00,217.69,217.83,217.58,217.73,28043.0,209.9916,210.1267,209.8855,210.0302,28043.0
2022-12-09 15:00:00,217.69,217.93,217.63,217.68,21763.0,209.9916,210.2232,209.9338,209.982,21763.0
2022-12-09 15:10:00,217.69,217.88,217.62,217.73,25872.0,209.9916,210.1749,209.9241,210.0302,25872.0
2022-12-09 15:20:00,217.71,217.77,217.47,217.49,15291.0,210.0109,210.0688,209.7794,209.7987,15291.0
2022-12-09 15:30:00,217.48,217.55,216.99,217.0,20162.0,209.7891,209.8566,209.3164,209.326,20162.0
2022-12-09 15:40:00,217.0,217.0,216.71,216.74,31396.0,209.326,209.326,209.0463,209.0752,31396.0
2022-12-09 15:50:00,216.72,216.72,216.22,216.29,218934.0,209.0559,209.0559,208.5736,208.6411,218934.0
2022-12-12 09:30:00,216.85,217.04,216.29,216.29,41047.0,209.1813,209.3646,208.6411,208.6411,41047.0
2022-12-12 09:40:00,216.33,216.99,216.32,216.95,43969.0,208.6797,209.3164,208.6701,209.2778,43969.0
2022-12-12 09:50:00,216.93,217.07,216.76,217.01,8611.0,209.2585,209.3936,209.0945,209.3357,8611.0
2022-12-12 10:00:00,217.01,217.14,216.94,216.96,12278.0,209.3357,209.4611,209.2682,209.2875,12278.0
2022-12-12 10:10:00,216.96,217.06,216.66,216.67,6460.0,209.2875,209.3839,208.9981,209.0077,6460.0
2022-12-12 10:20:00,216.66,217.14,216.66,217.08,28406.0,208.9981,209.4611,208.9981,209.4032,28406.0
2022-12-12 10:30:00,217.04,217.04,216.85,216.91,7742.0,209.3646,209.3646,209.1813,209.2392,7742.0
2022-12-12 10:40:00,216.93,217.11,216.86,216.9,17323.0,209.2585,209.4321,209.191,209.2296,17323.0
2022-12-12 10:50:00,216.82,217.1,216.81,217.06,25551.0,209.1524,209.4225,209.1428,209.3839,25551.0
2022-12-12 11:00:00,217.16,217.62,216.98,217.61,94837.0,209.4804,209.9241,209.3067,209.9145,94837.0
2022-12-12 11:10:00,217.55,217.55,217.36,217.41,10939.0,209.8566,209.8566,209.6733,209.7215,10939.0
2022-12-12 11:20:00,217.51,217.74,217.51,217.53,2169.0,209.818,210.0399,209.818,209.8373,2169.0
2022-12-12 11:30:00,217.52,217.53,217.33,217.5,3205.0,209.8277,209.8373,209.6444,209.8084,3205.0
2022-12-12 11:40:00,217.43,217.57,217.39,217.56,13472.0,209.7408,209.8759,209.7022,209.8662,13472.0
2022-12-12 11:50:00,217.52,217.59,217.44,217.58,7030.0,209.8277,209.8952,209.7505,209.8855,7030.0
2022-12-12 12:00:00,217.57,217.8,217.54,217.54,16213.0,209.8759,210.0977,209.8469,209.8469,16213.0
2022-12-12 12:10:00,217.58,217.7,217.46,217.7,14434.0,209.8855,210.0013,209.7698,210.0013,14434.0
2022-12-12 12:20:00,217.72,217.72,217.44,217.56,12773.0,210.0206,210.0206,209.7505,209.8662,12773.0
2022-12-12 12:30:00,217.52,217.75,217.48,217.7,41223.0,209.8277,210.0495,209.7891,210.0013,41223.0
2022-12-12 12:40:00,217.84,217.84,217.65,217.65,12371.0,210.1363,210.1363,209.9531,209.9531,12371.0
2022-12-12 12:50:00,217.67,217.82,217.63,217.78,3824.0,209.9723,210.117,209.9338,210.0785,3824.0
2022-12-12 13:00:00,217.77,218.0,217.5,217.6,22761.0,210.0688,210.2907,209.8084,209.9048,22761.0
2022-12-12 13:10:00,217.6,217.61,217.39,217.59,9665.0,209.9048,209.9145,209.7022,209.8952,9665.0
2022-12-12 13:20:00,217.56,217.58,217.46,217.56,12024.0,209.8662,209.8855,209.7698,209.8662,12024.0
2022-12-12 13:30:00,217.61,217.73,217.57,217.66,11464.0,209.9145,210.0302,209.8759,209.9627,11464.0
2022-12-12 13:40:00,217.71,217.84,217.7,217.83,5987.0,210.0109,210.1363,210.0013,210.1267,5987.0
2022-12-12 13:50:00,217.89,217.9,217.74,217.74,10642.0,210.1846,210.1942,210.0399,210.0399,10642.0
2022-12-12 14:00:00,217.81,217.85,217.62,217.66,12772.0,210.1074,210.146,209.9241,209.9627,12772.0
2022-12-12 14:10:00,217.66,217.73,217.57,217.62,6265.0,209.9627,210.0302,209.8759,209.9241,6265.0
2022-12-12 14:20:00,217.65,217.78,217.57,217.72,37510.0,209.9531,210.0785,209.8759,210.0206,37510.0
2022-12-12 14:30:00,217.66,217.8,217.61,217.73,9144.0,209.9627,210.0977,209.9145,210.0302,9144.0
2022-12-12 14:40:00,217.8,217.96,217.79,217.87,56204.0,210.0977,210.2521,210.0881,210.1653,56204.0
2022-12-12 14:50:00,217.88,218.34,217.88,218.26,29889.0,210.1749,210.6187,210.1749,210.5415,29889.0
2022-12-12 15:00:00,218.31,218.67,218.31,218.64,10964.0,210.5897,210.937,210.5897,210.908,10964.0
2022-12-12 15:10:00,218.65,218.77,218.48,218.69,26584.0,210.9177,211.0334,210.7537,210.9563,26584.0
2022-12-12 15:20:00,218.67,219.08,218.67,219.03,13218.0,210.937,211.3325,210.937,211.2843,13218.0
2022-12-12 15:30:00,219.04,219.32,219.01,219.27,10638.0,211.2939,211.564,211.265,211.5158,10638.0
2022-12-12 15:40:00,219.25,219.27,218.89,219.02,13685.0,211.4965,211.5158,211.1492,211.2746,13685.0
2022-12-12 15:50:00,219.0,219.43,218.89,219.4,69117.0,211.2553,211.6701,211.1492,211.6412,69117.0
2022-12-13 09:30:00,224.68,224.76,223.48,223.5,25439.0,217.647,217.7245,216.4846,216.504,25439.0
2022-12-13 09:40:00,223.88,224.63,223.81,224.12,19516.0,216.8721,217.5986,216.8043,217.1046,19516.0
2022-12-13 09:50:00,224.11,224.79,224.03,224.36,8282.0,217.0949,217.7536,217.0174,217.337,8282.0
2022-12-13 10:00:00,224.41,224.41,223.08,223.67,31827.0,217.3855,217.3855,216.0971,216.6686,31827.0
2022-12-13 10:10:00,223.53,223.57,222.88,223.18,4267.0,216.533,216.5718,215.9034,216.194,4267.0
2022-12-13 10:20:00,223.15,223.27,221.88,221.99,5124.0,216.1649,216.2812,214.9347,215.0412,5124.0
2022-12-13 10:30:00,222.02,222.52,221.21,221.21,16079.0,215.0703,215.5546,214.2856,214.2856,16079.0
2022-12-13 10:40:00,221.53,222.15,221.41,221.67,14295.0,214.5956,215.1962,214.4794,214.7313,14295.0
2022-12-13 10:50:00,221.32,221.87,221.31,221.55,13175.0,214.3922,214.925,214.3825,214.615,13175.0
2022-12-13 11:00:00,221.68,221.88,221.51,221.62,5850.0,214.7409,214.9347,214.5763,214.6828,5850.0
2022-12-13 11:10:00,221.57,222.21,221.57,221.93,11714.0,214.6344,215.2543,214.6344,214.9831,11714.0
2022-12-13 11:20:00,221.74,221.77,221.34,221.63,8361.0,214.7991,214.8281,214.4116,214.6925,8361.0
2022-12-13 11:30:00,221.71,222.32,221.67,222.0,96014.0,214.77,215.3609,214.7313,215.0509,96014.0
2022-12-13 11:40:00,221.9,221.92,220.45,220.58,22466.0,214.9541,214.9734,213.5494,213.6754,22466.0
2022-12-13 11:50:00,220.59,220.66,220.17,220.63,73675.0,213.6851,213.7529,213.2782,213.7238,73675.0
2022-12-13 12:00:00,220.64,220.91,220.48,220.88,33774.0,213.7335,213.995,213.5785,213.966,33774.0
2022-12-13 12:10:00,220.47,220.47,219.08,219.15,17689.0,213.5688,213.5688,212.2223,212.2901,17689.0
2022-12-13 12:20:00,219.18,219.63,219.18,219.3,4684.0,212.3192,212.7551,212.3192,212.4354,4684.0
2022-12-13 12:30:00,219.19,219.55,218.82,219.52,22776.0,212.3289,212.6776,211.9705,212.6486,22776.0
2022-12-13 12:40:00,219.4,219.53,218.67,218.76,30211.0,212.5323,212.6582,211.8252,211.9123,30211.0
2022-12-13 12:50:00,218.77,219.15,218.66,219.14,18637.0,211.922,212.2901,211.8155,212.2804,18637.0
2022-12-13 13:00:00,219.14,219.43,219.08,219.15,63951.0,212.2804,212.5614,212.2223,212.2901,63951.0
2022-12-13 13:10:00,219.16,220.1,219.16,219.99,15979.0,212.2998,213.2104,212.2998,213.1038,15979.0
2022-12-13 13:20:00,220.06,220.27,219.95,220.19,6347.0,213.1716,213.3751,213.0651,213.2976,6347.0
2022-12-13 13:30:00,220.34,220.51,219.97,220.19,45267.0,213.4429,213.6076,213.0845,213.2976,45267.0
2022-12-13 13:40:00,220.09,220.32,219.93,219.97,43066.0,213.2007,213.4235,213.0457,213.0845,43066.0
2022-12-13 13:50:00,219.93,220.15,219.58,220.15,14357.0,213.0457,213.2588,212.7067,213.2588,14357.0
2022-12-13 14:00:00,220.07,220.35,219.86,219.96,29776.0,213.1813,213.4526,212.9779,213.0748,29776.0
2022-12-13 14:10:00,219.9,220.12,219.77,219.89,10264.0,213.0167,213.2298,212.8907,213.007,10264.0
2022-12-13 14:20:00,219.81,220.06,219.76,220.06,14356.0,212.9295,213.1716,212.881,213.1716,14356.0
2022-12-13 14:30:00,220.14,220.43,219.93,220.41,10249.0,213.2491,213.5301,213.0457,213.5107,10249.0
2022-12-13 14:40:00,220.41,220.96,220.37,220.71,29613.0,213.5107,214.0435,213.4719,213.8013,29613.0
2022-12-13 14:50:00,220.66,220.66,219.84,220.06,42751.0,213.7529,213.7529,212.9585,213.1716,42751.0
2022-12-13 15:00:00,219.94,219.94,219.11,219.49,17591.0,213.0554,213.0554,212.2514,212.6195,17591.0
2022-12-13 15:10:00,219.45,220.01,219.31,220.01,18223.0,212.5807,213.1232,212.4451,213.1232,18223.0
2022-12-13 15:20:00,219.77,220.18,219.73,220.1,38485.0,212.8907,213.2879,212.852,213.2104,38485.0
2022-12-13 15:30:00,220.27,220.63,219.96,220.06,55175.0,213.3751,213.7238,213.0748,213.1716,55175.0
2022-12-13 15:40:00,220.01,220.65,219.93,220.26,41565.0,213.1232,213.7432,213.0457,213.3654,41565.0
2022-12-13 15:50:00,220.28,220.84,220.11,220.2,69138.0,213.3848,213.9272,213.2201,213.3073,69138.0
2022-12-14 09:30:00,219.98,220.97,219.98,220.89,37139.0,213.0942,214.0532,213.0942,213.9757,37139.0
2022-12-14 09:40:00,220.82,220.9,220.54,220.77,19125.0,213.9079,213.9854,213.6366,213.8594,19125.0
2022-12-14 09:50:00,220.81,221.3,220.8,221.24,36126.0,213.8982,214.3728,213.8885,214.3147,36126.0
2022-12-14 10:00:00,221.3,221.39,221.08,221.26,23489.0,214.3728,214.46,214.1597,214.3341,23489.0
2022-12-14 10:10:00,221.32,221.52,221.3,221.47,50742.0,214.3922,214.5859,214.3728,214.5375,50742.0
2022-12-14 10:20:00,221.47,221.52,221.23,221.38,12894.0,214.5375,214.5859,214.305,214.4503,12894.0
2022-12-14 10:30:00,221.37,221.37,221.13,221.2,22403.0,214.4406,214.4406,214.2082,214.276,22403.0
2022-12-14 10:40:00,221.18,221.56,221.17,221.53,22342.0,214.2566,214.6247,214.2469,214.5956,22342.0
2022-12-14 10:50:00,221.55,221.58,221.35,221.48,28297.0,214.615,214.6441,214.4213,214.5472,28297.0
2022-12-14 11:00:00,221.56,221.82,221.42,221.44,19821.0,214.6247,214.8766,214.4891,214.5085,19821.0
2022-12-14 11:10:00,221.45,221.62,221.4,221.62,58037.0,214.5181,214.6828,214.4697,214.6828,58037.0
2022-12-14 11:20:00,221.62,221.87,221.54,221.86,18102.0,214.6828,214.925,214.6053,214.9153,18102.0
2022-12-14 11:30:00,221.85,221.87,221.69,221.82,18890.0,214.9056,214.925,214.7506,214.8766,18890.0
2022-12-14 11:40:00,221.82,221.9,221.6,221.61,22100.0,214.8766,214.9541,214.6634,214.6731,22100.0
2022-12-14 11:50:00,221.61,221.67,221.4,221.45,28327.0,214.6731,214.7313,214.4697,214.5181,28327.0
2022-12-14 12:00:00,221.37,221.5,221.32,221.5,13945.0,214.4406,214.5666,214.3922,214.5666,13945.0
2022-12-14 12:10:00,221.48,221.49,221.22,221.31,14815.0,214.5472,214.5569,214.2953,214.3825,14815.0
2022-12-14 12:20:00,221.37,221.4,221.12,221.25,19828.0,214.4406,214.4697,214.1985,214.3244,19828.0
2022-12-14 12:30:00,221.22,221.37,221.1,221.36,32535.0,214.2953,214.4406,214.1791,214.431,32535.0
2022-12-14 12:40:00,221.34,221.39,221.25,221.29,25350.0,214.4116,214.46,214.3244,214.3631,25350.0
2022-12-14 12:50:00,221.29,221.29,221.11,221.11,31540.0,214.3631,214.3631,214.1888,214.1888,31540.0
2022-12-14 13:00:00,221.1,221.47,221.1,221.44,21057.0,214.1791,214.5375,214.1791,214.5085,21057.0
2022-12-14 13:10:00,221.43,221.5,221.16,221.24,12283.0,214.4988,214.5666,214.2372,214.3147,12283.0
2022-12-14 13:20:00,221.26,221.43,221.26,221.41,16817.0,214.3341,214.4988,214.3341,214.4794,16817.0
2022-12-14 13:30:00,221.39,222.03,221.39,222.03,20661.0,214.46,215.08,214.46,215.08,20661.0
2022-12-14 13:40:00,222.05,222.05,221.78,221.8,51849.0,215.0994,215.0994,214.8378,214.8572,51849.0
2022-12-14 13:50:00,221.82,222.1,221.67,221.82,27891.0,214.8766,215.1478,214.7313,214.8766,27891.0
2022-12-14 14:00:00,221.75,221.78,218.51,218.82,33943.0,214.8087,214.8378,211.6702,211.9705,33943.0
2022-12-14 14:10:00,218.81,219.74,218.6,219.39,26945.0,211.9608,212.8617,211.7573,212.5226,26945.0
2022-12-14 14:20:00,219.39,219.51,219.06,219.32,33472.0,212.5226,212.6389,212.2029,212.4548,33472.0
2022-12-14 14:30:00,219.31,219.36,217.18,218.03,38232.0,212.4451,212.4936,210.3818,211.2052,38232.0
2022-12-14 14:40:00,217.92,219.32,217.64,218.51,30732.0,211.0986,212.4548,210.8274,211.6702,30732.0
2022-12-14 14:50:00,218.53,218.77,217.82,218.65,16271.0,211.6895,211.922,211.0018,211.8058,16271.0
2022-12-14 15:00:00,218.53,219.82,218.36,219.59,22213.0,211.6895,212.9392,211.5249,212.7164,22213.0
2022-12-14 15:10:00,219.57,221.09,219.49,220.08,106485.0,212.697,214.1694,212.6195,213.191,106485.0
2022-12-14 15:20:00,220.11,220.17,218.58,218.58,73990.0,213.2201,213.2782,211.738,211.738,73990.0
2022-12-14 15:30:00,218.38,218.69,218.05,218.54,50113.0,211.5442,211.8445,211.2246,211.6992,50113.0
2022-12-14 15:40:00,218.49,219.09,218.42,218.95,47203.0,211.6508,212.232,211.583,212.0964,47203.0
2022-12-14 15:50:00,219.01,219.59,218.94,218.95,35368.0,212.1545,212.7164,212.0867,212.0964,35368.0
2022-12-15 09:30:00,216.26,216.54,215.44,215.87,40766.0,209.4906,209.7618,208.6963,209.1128,40766.0
2022-12-15 09:40:00,215.87,215.87,215.27,215.33,9370.0,209.1128,209.1128,208.5316,208.5897,9370.0
2022-12-15 09:50:00,215.23,215.52,214.39,214.58,18835.0,208.4928,208.7738,207.6791,207.8632,18835.0
2022-12-15 10:00:00,214.55,214.55,213.96,214.31,9335.0,207.8341,207.8341,207.2626,207.6016,9335.0
2022-12-15 10:10:00,214.3,214.64,214.11,214.64,87631.0,207.5919,207.9213,207.4079,207.9213,87631.0
2022-12-15 10:20:00,214.59,214.6,214.28,214.33,7481.0,207.8729,207.8826,207.5726,207.621,7481.0
2022-12-15 10:30:00,214.19,214.75,214.04,214.73,19415.0,207.4854,208.0279,207.3401,208.0085,19415.0
2022-12-15 10:40:00,214.64,214.76,214.33,214.34,6736.0,207.9213,208.0375,207.621,207.6307,6736.0
2022-12-15 10:50:00,214.26,214.39,213.87,214.05,11600.0,207.5532,207.6791,207.1754,207.3498,11600.0
2022-12-15 11:00:00,214.18,214.27,213.84,213.87,8678.0,207.4757,207.5629,207.1463,207.1754,8678.0
2022-12-15 11:10:00,213.85,213.86,213.24,213.71,19828.0,207.156,207.1657,206.5651,207.0204,19828.0
2022-12-15 11:20:00,213.69,213.8,213.44,213.53,16399.0,207.001,207.1076,206.7589,206.8461,16399.0
2022-12-15 11:30:00,213.56,213.79,213.37,213.58,95714.0,206.8751,207.0979,206.6911,206.8945,95714.0
2022-12-15 11:40:00,213.64,213.67,213.18,213.18,41026.0,206.9526,206.9817,206.507,206.507,41026.0
2022-12-15 11:50:00,213.14,213.33,213.08,213.33,6126.0,206.4683,206.6523,206.4101,206.6523,6126.0
2022-12-15 12:00:00,213.5,213.61,213.39,213.58,11162.0,206.817,206.9235,206.7104,206.8945,11162.0
2022-12-15 12:10:00,213.46,213.74,213.33,213.74,3080.0,206.7782,207.0495,206.6523,207.0495,3080.0
2022-12-15 12:20:00,213.7,213.7,213.37,213.61,5166.0,207.0107,207.0107,206.6911,206.9235,5166.0
2022-12-15 12:30:00,213.63,213.95,213.53,213.62,28098.0,206.9429,207.2529,206.8461,206.9332,28098.0
2022-12-15 12:40:00,213.57,213.62,213.23,213.31,19562.0,206.8848,206.9332,206.5554,206.6329,19562.0
2022-12-15 12:50:00,213.44,213.44,212.99,213.16,33289.0,206.7589,206.7589,206.323,206.4876,33289.0
2022-12-15 13:00:00,213.04,213.15,212.61,212.71,11610.0,206.3714,206.4779,205.9548,206.0517,11610.0
2022-12-15 13:10:00,212.72,212.88,212.69,212.72,10632.0,206.0614,206.2164,206.0323,206.0614,10632.0
2022-12-15 13:20:00,212.68,212.84,212.65,212.84,5203.0,206.0227,206.1776,205.9936,206.1776,5203.0
2022-12-15 13:30:00,212.79,213.04,212.66,213.03,8727.0,206.1292,206.3714,206.0033,206.3617,8727.0
2022-12-15 13:40:00,213.03,213.06,212.76,212.76,5984.0,206.3617,206.3908,206.1002,206.1002,5984.0
2022-12-15 13:50:00,212.77,212.95,212.61,212.94,20806.0,206.1098,206.2842,205.9548,206.2745,20806.0
2022-12-15 14:00:00,213.01,213.09,212.71,212.71,17067.0,206.3423,206.4198,206.0517,206.0517,17067.0
2022-12-15 14:10:00,212.7,212.95,212.68,212.92,10463.0,206.042,206.2842,206.0227,206.2551,10463.0
2022-12-15 14:20:00,212.87,212.96,212.73,212.83,24588.0,206.2067,206.2939,206.0711,206.168,24588.0
2022-12-15 14:30:00,212.84,213.54,212.84,213.42,27244.0,206.1776,206.8557,206.1776,206.7395,27244.0
2022-12-15 14:40:00,213.41,213.69,213.29,213.38,11604.0,206.7298,207.001,206.6136,206.7007,11604.0
2022-12-15 14:50:00,213.44,213.79,213.19,213.78,10245.0,206.7589,207.0979,206.5167,207.0882,10245.0
2022-12-15 15:00:00,213.92,214.13,213.81,214.12,13265.0,207.2238,207.4273,207.1173,207.4176,13265.0
2022-12-15 15:10:00,214.05,214.05,213.45,213.45,15197.0,207.3498,207.3498,206.7686,206.7686,15197.0
2022-12-15 15:20:00,213.37,214.02,213.37,214.02,57895.0,206.6911,207.3207,206.6911,207.3207,57895.0
2022-12-15 15:30:00,214.04,214.14,213.58,213.58,17675.0,207.3401,207.437,206.8945,206.8945,17675.0
2022-12-15 15:40:00,213.65,213.69,213.12,213.2,33613.0,206.9623,207.001,206.4489,206.5264,33613.0
2022-12-15 15:50:00,213.22,213.57,213.19,213.57,96068.0,206.5458,206.8848,206.5167,206.8848,96068.0
2022-12-16 09:30:00,212.04,212.4,211.76,211.9,27145.0,205.4027,205.7514,205.1315,205.2671,27145.0
2022-12-16 09:40:00,211.72,212.55,211.7,212.55,19565.0,205.0927,205.8967,205.0733,205.8967,19565.0
2022-12-16 09:50:00,212.66,212.66,212.4,212.41,5428.0,206.0033,206.0033,205.7514,205.7611,5428.0
2022-12-16 10:00:00,212.33,212.33,211.27,211.32,15165.0,205.6836,205.6836,204.6568,204.7052,15165.0
2022-12-16 10:10:00,211.24,211.24,210.8,211.18,16486.0,204.6277,204.6277,204.2015,204.5696,16486.0
2022-12-16 10:20:00,211.15,211.15,210.72,210.79,6162.0,204.5405,204.5405,204.124,204.1918,6162.0
2022-12-16 10:30:00,210.61,210.82,210.15,210.55,19655.0,204.0175,204.2209,203.5719,203.9593,19655.0
2022-12-16 10:40:00,210.51,210.86,210.51,210.61,7796.0,203.9206,204.2596,203.9206,204.0175,7796.0
2022-12-16 10:50:00,210.49,210.79,210.49,210.77,50390.0,203.9012,204.1918,203.9012,204.1724,50390.0
2022-12-16 11:00:00,210.77,210.87,210.53,210.56,5597.0,204.1724,204.2693,203.94,203.969,5597.0
2022-12-16 11:10:00,210.46,210.98,210.2,210.8,25666.0,203.8721,204.3759,203.6203,204.2015,25666.0
2022-12-16 11:20:00,210.85,210.85,210.37,210.47,28847.0,204.2499,204.2499,203.785,203.8818,28847.0
2022-12-16 11:30:00,210.49,210.8,210.48,210.68,23231.0,203.9012,204.2015,203.8915,204.0853,23231.0
2022-12-16 11:40:00,210.65,210.72,210.07,210.07,12239.0,204.0562,204.124,203.4944,203.4944,12239.0
2022-12-16 11:50:00,210.06,210.22,209.91,209.96,24782.0,203.4847,203.6397,203.3394,203.3878,24782.0
2022-12-16 12:00:00,209.96,210.16,209.95,209.96,15212.0,203.3878,203.5815,203.3781,203.3878,15212.0
2022-12-16 12:10:00,210.0,210.21,209.95,210.17,20718.0,203.4265,203.63,203.3781,203.5912,20718.0
2022-12-16 12:20:00,210.25,210.29,210.06,210.29,20990.0,203.6687,203.7075,203.4847,203.7075,20990.0
2022-12-16 12:30:00,210.3,210.64,210.15,210.54,9627.0,203.7172,204.0465,203.5719,203.9496,9627.0
2022-12-16 12:40:00,210.48,210.48,209.99,210.08,15198.0,203.8915,203.8915,203.4169,203.504,15198.0
2022-12-16 12:50:00,210.07,210.07,209.7,209.74,14071.0,203.4944,203.4944,203.1359,203.1747,14071.0
2022-12-16 13:00:00,209.78,209.93,209.69,209.87,8403.0,203.2134,203.3587,203.1263,203.3006,8403.0
2022-12-16 13:10:00,209.9,210.04,209.82,209.9,21182.0,203.3297,203.4653,203.2522,203.3297,21182.0
2022-12-16 13:20:00,209.84,209.9,209.76,209.76,6964.0,203.2716,203.3297,203.1941,203.1941,6964.0
2022-12-16 13:30:00,209.78,210.18,209.74,209.95,9934.0,203.2134,203.6009,203.1747,203.3781,9934.0
2022-12-16 13:40:00,209.91,210.23,209.87,210.23,14302.0,203.3394,203.6493,203.3006,203.6493,14302.0
2022-12-16 13:50:00,210.18,210.18,209.95,210.07,12944.0,203.6009,203.6009,203.3781,203.4944,12944.0
2022-12-16 14:00:00,210.03,210.27,210.01,210.25,5237.0,203.4556,203.6881,203.4362,203.6687,5237.0
2022-12-16 14:10:00,210.23,210.61,210.23,210.4,12048.0,203.6493,204.0175,203.6493,203.814,12048.0
2022-12-16 14:20:00,210.43,210.43,210.08,210.08,10060.0,203.8431,203.8431,203.504,203.504,10060.0
2022-12-16 14:30:00,210.06,210.07,209.82,210.0,15324.0,203.4847,203.4944,203.2522,203.4265,15324.0
2022-12-16 14:40:00,209.95,210.12,209.91,210.1,28120.0,203.3781,203.5428,203.3394,203.5234,28120.0
2022-12-16 14:50:00,210.14,210.87,210.13,210.77,29024.0,203.5622,204.2693,203.5525,204.1724,29024.0
2022-12-16 15:00:00,210.66,210.89,210.44,210.47,160111.0,204.0659,204.2887,203.8528,203.8818,160111.0
2022-12-16 15:10:00,210.47,211.39,210.44,211.09,77202.0,203.8818,204.773,203.8528,204.4824,77202.0
2022-12-16 15:20:00,211.08,211.41,211.03,211.37,31476.0,204.4727,204.7924,204.4243,204.7537,31476.0
2022-12-16 15:30:00,211.35,211.78,211.35,211.62,142975.0,204.7343,205.1508,204.7343,204.9958,142975.0
2022-12-16 15:40:00,211.59,211.82,211.38,211.42,123452.0,204.9668,205.1896,204.7633,204.8021,123452.0
2022-12-16 15:50:00,211.46,211.62,210.91,210.94,151813.0,204.8408,204.9958,204.3081,204.3371,151813.0
2022-12-19 09:30:00,211.09,211.18,210.59,211.07,52791.0,204.4824,204.5696,203.9981,204.4631,52791.0
2022-12-19 09:40:00,210.96,210.96,210.21,210.22,25282.0,204.3565,204.3565,203.63,203.6397,25282.0
2022-12-19 09:50:00,210.29,210.34,210.16,210.26,12543.0,203.7075,203.7559,203.5815,203.6784,12543.0
2022-12-19 10:00:00,210.3,210.34,210.04,210.04,14002.0,203.7172,203.7559,203.4653,203.4653,14002.0
2022-12-19 10:10:00,210.19,210.59,210.18,210.53,8413.0,203.6106,203.9981,203.6009,203.94,8413.0
2022-12-19 10:20:00,210.66,211.01,210.66,210.98,2631.0,204.0659,204.4049,204.0659,204.3759,2631.0
2022-12-19 10:30:00,210.93,210.95,210.5,210.5,14262.0,204.3274,204.3468,203.9109,203.9109,14262.0
2022-12-19 10:40:00,210.35,210.55,210.34,210.44,6503.0,203.7656,203.9593,203.7559,203.8528,6503.0
2022-12-19 10:50:00,210.43,210.44,209.94,209.95,14576.0,203.8431,203.8528,203.3684,203.3781,14576.0
2022-12-19 11:00:00,209.9,209.92,209.69,209.82,108070.0,203.3297,203.3491,203.1263,203.2522,108070.0
2022-12-19 11:10:00,209.86,209.91,209.74,209.89,103380.0,203.2909,203.3394,203.1747,203.32,103380.0
2022-12-19 11:20:00,210.0,210.01,209.81,209.92,3103.0,203.4265,203.4362,203.2425,203.3491,3103.0
2022-12-19 11:30:00,209.82,209.88,209.46,209.46,13821.0,203.2522,203.3103,202.9034,202.9034,13821.0
2022-12-19 11:40:00,209.45,209.68,209.27,209.67,37060.0,202.8938,203.1166,202.7194,203.1069,37060.0
2022-12-19 11:50:00,209.71,209.71,209.56,209.56,16692.0,203.1456,203.1456,203.0003,203.0003,16692.0
2022-12-19 12:00:00,209.55,209.92,209.55,209.8,5230.0,202.9906,203.3491,202.9906,203.2328,5230.0
2022-12-19 12:10:00,209.81,209.96,209.71,209.83,23943.0,203.2425,203.3878,203.1456,203.2619,23943.0
2022-12-19 12:20:00,209.87,209.87,209.55,209.56,20147.0,203.3006,203.3006,202.9906,203.0003,20147.0
2022-12-19 12:30:00,209.55,209.72,209.41,209.6,24709.0,202.9906,203.1553,202.855,203.0391,24709.0
2022-12-19 12:40:00,209.63,209.81,209.5,209.76,23762.0,203.0681,203.2425,202.9422,203.1941,23762.0
2022-12-19 12:50:00,209.82,209.88,209.71,209.73,5438.0,203.2522,203.3103,203.1456,203.165,5438.0
2022-12-19 13:00:00,209.81,209.83,209.55,209.58,7146.0,203.2425,203.2619,202.9906,203.0197,7146.0
2022-12-19 13:10:00,209.56,209.79,209.55,209.65,6067.0,203.0003,203.2231,202.9906,203.0875,6067.0
2022-12-19 13:20:00,209.74,209.94,209.54,209.58,19258.0,203.1747,203.3684,202.9809,203.0197,19258.0
2022-12-19 13:30:00,209.62,209.62,209.28,209.48,10284.0,203.0584,203.0584,202.7291,202.9228,10284.0
2022-12-19 13:40:00,209.48,209.49,209.05,209.14,21385.0,202.9228,202.9325,202.5063,202.5935,21385.0
2022-12-19 13:50:00,209.11,209.22,208.95,208.96,17014.0,202.5644,202.671,202.4094,202.4191,17014.0
2022-12-19 14:00:00,208.95,208.96,208.5,208.8,25596.0,202.4094,202.4191,201.9735,202.2641,25596.0
2022-12-19 14:10:00,208.81,208.84,208.55,208.55,16836.0,202.2738,202.3029,202.0219,202.0219,16836.0
2022-12-19 14:20:00,208.55,208.7,208.29,208.29,122696.0,202.0219,202.1672,201.7701,201.7701,122696.0
2022-12-19 14:30:00,208.29,208.53,208.29,208.49,55720.0,201.7701,202.0026,201.7701,201.9638,55720.0
2022-12-19 14:40:00,208.4,208.75,208.25,208.41,49693.0,201.8766,202.2157,201.7313,201.8863,49693.0
2022-12-19 14:50:00,208.38,208.38,208.09,208.35,74627.0,201.8573,201.8573,201.5763,201.8282,74627.0
2022-12-19 15:00:00,208.3,208.31,208.08,208.28,41032.0,201.7798,201.7894,201.5666,201.7604,41032.0
2022-12-19 15:10:00,208.23,208.41,208.18,208.36,33010.0,201.712,201.8863,201.6635,201.8379,33010.0
2022-12-19 15:20:00,208.37,208.49,208.21,208.36,28232.0,201.8476,201.9638,201.6926,201.8379,28232.0
2022-12-19 15:30:00,208.39,208.66,208.36,208.36,45215.0,201.8669,202.1285,201.8379,201.8379,45215.0
2022-12-19 15:40:00,208.36,208.75,208.2,208.59,42452.0,201.8379,202.2157,201.6829,202.0607,42452.0
2022-12-19 15:50:00,208.59,209.15,208.59,209.01,107776.0,202.0607,202.6032,202.0607,202.4675,107776.0
2022-12-20 09:30:00,208.48,208.9,208.29,208.83,42104.0,201.9541,202.361,201.7701,202.2932,42104.0
2022-12-20 09:40:00,208.82,208.82,207.9,208.09,14726.0,202.2835,202.2835,201.3923,201.5763,14726.0
2022-12-20 09:50:00,208.08,209.0,207.84,209.0,3154.0,201.5666,202.4578,201.3342,202.4578,3154.0
2022-12-20 10:00:00,209.04,209.55,209.02,209.29,21504.0,202.4966,202.9906,202.4772,202.7388,21504.0
2022-12-20 10:10:00,209.32,209.53,209.07,209.52,9299.0,202.7678,202.9713,202.5257,202.9616,9299.0
2022-12-20 10:20:00,209.44,209.88,209.43,209.85,67077.0,202.8841,203.3103,202.8744,203.2812,67077.0
2022-12-20 10:30:00,209.89,210.22,209.88,210.15,26009.0,203.32,203.6397,203.3103,203.5719,26009.0
2022-12-20 10:40:00,210.15,210.15,209.84,209.95,8334.0,203.5719,203.5719,203.2716,203.3781,8334.0
2022-12-20 10:50:00,209.98,210.14,209.73,209.76,9547.0,203.4072,203.5622,203.165,203.1941,9547.0
2022-12-20 11:00:00,209.66,209.85,209.57,209.57,48678.0,203.0972,203.2812,203.01,203.01,48678.0
2022-12-20 11:10:00,209.41,209.5,208.67,208.89,17492.0,202.855,202.9422,202.1382,202.3513,17492.0
2022-12-20 11:20:00,208.91,208.91,208.44,208.59,13347.0,202.3707,202.3707,201.9154,202.0607,13347.0
2022-12-20 11:30:00,208.65,208.93,208.64,208.83,9533.0,202.1188,202.39,202.1091,202.2932,9533.0
2022-12-20 11:40:00,208.75,209.12,208.7,209.12,8849.0,202.2157,202.5741,202.1672,202.5741,8849.0
2022-12-20 11:50:00,208.99,209.41,208.94,209.41,4762.0,202.4482,202.855,202.3997,202.855,4762.0
2022-12-20 12:00:00,209.42,209.68,209.41,209.68,15230.0,202.8647,203.1166,202.855,203.1166,15230.0
2022-12-20 12:10:00,209.63,209.76,209.36,209.52,19447.0,203.0681,203.1941,202.8066,202.9616,19447.0
2022-12-20 12:20:00,209.4,209.68,209.4,209.41,13384.0,202.8453,203.1166,202.8453,202.855,13384.0
2022-12-20 12:30:00,209.32,209.37,209.07,209.2,7326.0,202.7678,202.8163,202.5257,202.6516,7326.0
2022-12-20 12:40:00,209.26,209.52,209.26,209.41,81603.0,202.7097,202.9616,202.7097,202.855,81603.0
2022-12-20 12:50:00,209.42,209.72,209.4,209.68,17182.0,202.8647,203.1553,202.8453,203.1166,17182.0
2022-12-20 13:00:00,209.68,209.86,209.54,209.66,9945.0,203.1166,203.2909,202.9809,203.0972,9945.0
2022-12-20 13:10:00,209.54,209.73,209.37,209.61,18529.0,202.9809,203.165,202.8163,203.0488,18529.0
2022-12-20 13:20:00,209.4,209.93,209.4,209.84,15181.0,202.8453,203.3587,202.8453,203.2716,15181.0
2022-12-20 13:30:00,209.88,210.26,209.88,210.2,14275.0,203.3103,203.6784,203.3103,203.6203,14275.0
2022-12-20 13:40:00,210.19,210.2,209.95,209.95,2944.0,203.6106,203.6203,203.3781,203.3781,2944.0
2022-12-20 13:50:00,209.91,209.93,209.67,209.76,4014.0,203.3394,203.3587,203.1069,203.1941,4014.0
2022-12-20 14:00:00,209.73,210.01,209.71,210.01,8106.0,203.165,203.4362,203.1456,203.4362,8106.0
2022-12-20 14:10:00,210.04,210.12,209.88,209.9,34790.0,203.4653,203.5428,203.3103,203.3297,34790.0
2022-12-20 14:20:00,209.93,209.93,209.71,209.79,9384.0,203.3587,203.3587,203.1456,203.2231,9384.0
2022-12-20 14:30:00,209.69,209.83,209.56,209.61,30150.0,203.1263,203.2619,203.0003,203.0488,30150.0
2022-12-20 14:40:00,209.62,209.63,209.4,209.48,5258.0,203.0584,203.0681,202.8453,202.9228,5258.0
2022-12-20 14:50:00,209.45,209.6,209.34,209.44,27825.0,202.8938,203.0391,202.7872,202.8841,27825.0
2022-12-20 15:00:00,209.44,209.45,209.15,209.24,11391.0,202.8841,202.8938,202.6032,202.6903,11391.0
2022-12-20 15:10:00,209.27,209.48,209.2,209.27,11811.0,202.7194,202.9228,202.6516,202.7194,11811.0
2022-12-20 15:20:00,209.29,209.69,209.29,209.67,83762.0,202.7388,203.1263,202.7388,203.1069,83762.0
2022-12-20 15:30:00,209.58,209.88,209.53,209.88,17361.0,203.0197,203.3103,202.9713,203.3103,17361.0
2022-12-20 15:40:00,209.74,209.87,209.67,209.78,15464.0,203.1747,203.3006,203.1069,203.2134,15464.0
2022-12-20 15:50:00,209.78,209.78,209.29,209.36,20613.0,203.2134,203.2134,202.7388,202.8066,20613.0
2022-12-21 09:30:00,210.94,211.0,210.62,210.91,36646.0,204.3371,204.3952,204.0271,204.3081,36646.0
2022-12-21 09:40:00,210.87,211.19,210.58,211.19,13483.0,204.2693,204.5793,203.9884,204.5793,13483.0
2022-12-21 09:50:00,211.13,211.24,210.71,210.71,18761.0,204.5212,204.6277,204.1143,204.1143,18761.0
2022-12-21 10:00:00,210.84,211.67,210.81,211.67,68959.0,204.2403,205.0443,204.2112,205.0443,68959.0
2022-12-21 10:10:00,211.7,211.71,211.52,211.7,2569.0,205.0733,205.083,204.899,205.0733,2569.0
2022-12-21 10:20:00,211.75,211.9,211.69,211.87,3947.0,205.1218,205.2671,205.0636,205.238,3947.0
2022-12-21 10:30:00,211.94,212.56,211.86,212.56,16007.0,205.3058,205.9064,205.2283,205.9064,16007.0
2022-12-21 10:40:00,212.57,212.71,212.38,212.48,44748.0,205.9161,206.0517,205.732,205.8289,44748.0
2022-12-21 10:50:00,212.51,212.71,212.4,212.69,6325.0,205.858,206.0517,205.7514,206.0323,6325.0
2022-12-21 11:00:00,212.72,212.98,212.72,212.9,63995.0,206.0614,206.3133,206.0614,206.2358,63995.0
2022-12-21 11:10:00,212.93,213.03,212.65,212.65,12408.0,206.2648,206.3617,205.9936,205.9936,12408.0
2022-12-21 11:20:00,212.71,212.74,212.45,212.65,14205.0,206.0517,206.0808,205.7999,205.9936,14205.0
2022-12-21 11:30:00,212.7,212.83,212.62,212.7,12739.0,206.042,206.168,205.9645,206.042,12739.0
2022-12-21 11:40:00,212.44,212.65,212.27,212.3,23557.0,205.7902,205.9936,205.6255,205.6546,23557.0
2022-12-21 11:50:00,212.27,212.49,212.25,212.43,4843.0,205.6255,205.8386,205.6061,205.7805,4843.0
2022-12-21 12:00:00,212.41,212.41,212.2,212.2,6421.0,205.7611,205.7611,205.5577,205.5577,6421.0
2022-12-21 12:10:00,212.22,212.31,212.12,212.18,16297.0,205.5771,205.6642,205.4802,205.5383,16297.0
2022-12-21 12:20:00,212.19,212.42,212.19,212.24,5291.0,205.548,205.7708,205.548,205.5964,5291.0
2022-12-21 12:30:00,212.32,212.45,212.31,212.42,11429.0,205.6739,205.7999,205.6642,205.7708,11429.0
2022-12-21 12:40:00,212.38,212.44,212.35,212.42,7543.0,205.732,205.7902,205.703,205.7708,7543.0
2022-12-21 12:50:00,212.41,212.61,212.33,212.61,13583.0,205.7611,205.9548,205.6836,205.9548,13583.0
2022-12-21 13:00:00,212.57,212.82,212.53,212.78,17902.0,205.9161,206.1583,205.8774,206.1195,17902.0
2022-12-21 13:10:00,212.8,212.8,212.53,212.54,4025.0,206.1389,206.1389,205.8774,205.887,4025.0
2022-12-21 13:20:00,212.57,212.57,212.26,212.35,6989.0,205.9161,205.9161,205.6158,205.703,6989.0
2022-12-21 13:30:00,212.23,212.48,212.23,212.38,76078.0,205.5867,205.8289,205.5867,205.732,76078.0
2022-12-21 13:40:00,212.4,212.63,212.31,212.59,12505.0,205.7514,205.9742,205.6642,205.9355,12505.0
2022-12-21 13:50:00,212.59,212.69,212.55,212.66,11570.0,205.9355,206.0323,205.8967,206.0033,11570.0
2022-12-21 14:00:00,212.63,213.11,212.63,213.02,18308.0,205.9742,206.4392,205.9742,206.352,18308.0
2022-12-21 14:10:00,213.04,213.16,212.92,212.92,29452.0,206.3714,206.4876,206.2551,206.2551,29452.0
2022-12-21 14:20:00,212.9,212.96,212.67,212.67,28625.0,206.2358,206.2939,206.013,206.013,28625.0
2022-12-21 14:30:00,212.65,212.88,212.52,212.64,22033.0,205.9936,206.2164,205.8677,205.9839,22033.0
2022-12-21 14:40:00,212.65,212.7,212.54,212.57,29861.0,205.9936,206.042,205.887,205.9161,29861.0
2022-12-21 14:50:00,212.58,212.58,212.25,212.44,14034.0,205.9258,205.9258,205.6061,205.7902,14034.0
2022-12-21 15:00:00,212.44,212.61,212.2,212.25,50585.0,205.7902,205.9548,205.5577,205.6061,50585.0
2022-12-21 15:10:00,212.23,212.47,212.16,212.3,25354.0,205.5867,205.8192,205.5189,205.6546,25354.0
2022-12-21 15:20:00,212.29,212.41,212.14,212.15,36057.0,205.6449,205.7611,205.4996,205.5092,36057.0
2022-12-21 15:30:00,212.16,212.43,212.16,212.38,26997.0,205.5189,205.7805,205.5189,205.732,26997.0
2022-12-21 15:40:00,212.44,212.44,212.22,212.43,9452.0,205.7902,205.7902,205.5771,205.7805,9452.0
2022-12-21 15:50:00,212.22,212.54,212.0,212.49,26537.0,205.5771,205.887,205.3639,205.8386,26537.0
2022-12-22 09:30:00,210.74,210.9,209.82,209.82,43761.0,204.1434,204.2984,203.2522,203.2522,43761.0
2022-12-22 09:40:00,209.74,209.83,209.6,209.66,65183.0,203.1747,203.2619,203.0391,203.0972,65183.0
2022-12-22 09:50:00,209.68,209.84,209.67,209.84,13612.0,203.1166,203.2716,203.1069,203.2716,13612.0
2022-12-22 10:00:00,209.83,209.83,208.98,209.19,11824.0,203.2619,203.2619,202.4385,202.6419,11824.0
2022-12-22 10:10:00,209.07,209.13,208.75,209.1,13441.0,202.5257,202.5838,202.2157,202.5547,13441.0
2022-12-22 10:20:00,209.09,209.1,208.83,208.89,6979.0,202.545,202.5547,202.2932,202.3513,6979.0
2022-12-22 10:30:00,208.56,208.78,208.52,208.62,53778.0,202.0316,202.2447,201.9929,202.0897,53778.0
2022-12-22 10:40:00,208.61,208.92,208.57,208.88,6840.0,202.0801,202.3804,202.0413,202.3416,6840.0
2022-12-22 10:50:00,208.8,208.89,208.55,208.57,1277.0,202.2641,202.3513,202.0219,202.0413,1277.0
2022-12-22 11:00:00,208.6,208.8,208.51,208.67,29117.0,202.0704,202.2641,201.9832,202.1382,29117.0
2022-12-22 11:10:00,208.56,208.72,208.47,208.68,14664.0,202.0316,202.1866,201.9444,202.1479,14664.0
2022-12-22 11:20:00,208.54,208.72,208.54,208.6,6422.0,202.0122,202.1866,202.0122,202.0704,6422.0
2022-12-22 11:30:00,208.64,208.68,208.36,208.36,48490.0,202.1091,202.1479,201.8379,201.8379,48490.0
2022-12-22 11:40:00,208.14,208.31,208.11,208.19,23957.0,201.6248,201.7894,201.5957,201.6732,23957.0
2022-12-22 11:50:00,208.15,208.35,208.09,208.35,13215.0,201.6345,201.8282,201.5763,201.8282,13215.0
2022-12-22 12:00:00,208.23,208.32,208.13,208.24,2498.0,201.712,201.7991,201.6151,201.7216,2498.0
2022-12-22 12:10:00,208.25,208.25,208.0,208.02,15114.0,201.7313,201.7313,201.4892,201.5085,15114.0
2022-12-22 12:20:00,208.01,208.06,207.15,207.15,14523.0,201.4988,201.5473,200.6658,200.6658,14523.0
2022-12-22 12:30:00,207.34,207.34,207.07,207.08,3225.0,200.8498,200.8498,200.5883,200.5979,3225.0
2022-12-22 12:40:00,207.06,207.18,206.94,207.18,5242.0,200.5786,200.6948,200.4623,200.6948,5242.0
2022-12-22 12:50:00,207.19,207.19,207.07,207.09,11799.0,200.7045,200.7045,200.5883,200.6076,11799.0
2022-12-22 13:00:00,206.98,206.98,206.51,206.51,7972.0,200.5011,200.5011,200.0458,200.0458,7972.0
2022-12-22 13:10:00,206.73,206.85,206.65,206.76,4746.0,200.2589,200.3751,200.1814,200.288,4746.0
2022-12-22 13:20:00,206.69,206.69,206.53,206.6,6069.0,200.2202,200.2202,200.0652,200.133,6069.0
2022-12-22 13:30:00,206.54,206.56,206.23,206.46,11733.0,200.0749,200.0942,199.7746,199.9974,11733.0
2022-12-22 13:40:00,206.59,206.76,206.56,206.66,24376.0,200.1233,200.288,200.0942,200.1911,24376.0
2022-12-22 13:50:00,206.62,206.68,206.49,206.6,43986.0,200.1523,200.2105,200.0264,200.133,43986.0
2022-12-22 14:00:00,206.67,206.88,206.62,206.76,59019.0,200.2008,200.4042,200.1523,200.288,59019.0
2022-12-22 14:10:00,206.73,207.32,206.73,207.08,97863.0,200.2589,200.8304,200.2589,200.5979,97863.0
2022-12-22 14:20:00,207.1,207.57,206.89,207.53,16835.0,200.6173,201.0726,200.4139,201.0339,16835.0
2022-12-22 14:30:00,207.38,207.71,207.31,207.39,43267.0,200.8886,201.2082,200.8207,200.8982,43267.0
2022-12-22 14:40:00,207.46,207.68,207.31,207.67,4767.0,200.9661,201.1792,200.8207,201.1695,4767.0
2022-12-22 14:50:00,207.73,208.26,207.67,208.25,11891.0,201.2276,201.741,201.1695,201.7313,11891.0
2022-12-22 15:00:00,208.25,208.59,208.11,208.56,20842.0,201.7313,202.0607,201.5957,202.0316,20842.0
2022-12-22 15:10:00,208.58,208.75,208.28,208.73,71694.0,202.051,202.2157,201.7604,202.1963,71694.0
2022-12-22 15:20:00,208.79,209.24,208.79,209.23,29572.0,202.2544,202.6903,202.2544,202.6806,29572.0
2022-12-22 15:30:00,209.3,209.35,208.65,208.78,27539.0,202.7485,202.7969,202.1188,202.2447,27539.0
2022-12-22 15:40:00,208.8,208.95,208.52,208.95,31969.0,202.2641,202.4094,201.9929,202.4094,31969.0
2022-12-22 15:50:00,209.08,209.51,209.08,209.51,133909.0,202.5353,202.9519,202.5353,202.9519,133909.0
2022-12-23 09:30:00,209.08,209.63,208.22,208.23,218103.0,202.5353,203.0681,201.7023,201.712,218103.0
2022-12-23 09:40:00,208.95,209.07,208.2,208.37,7440.0,202.4094,202.5257,201.6829,201.8476,7440.0
2022-12-23 09:50:00,208.54,208.64,208.07,208.18,32187.0,202.0122,202.1091,201.557,201.6635,32187.0
2022-12-23 10:00:00,208.26,209.1,208.12,208.66,16150.0,201.741,202.5547,201.6054,202.1285,16150.0
2022-12-23 10:10:00,208.87,209.79,208.68,209.79,6545.0,202.3319,203.2231,202.1479,203.2231,6545.0
2022-12-23 10:20:00,209.78,209.91,209.55,209.74,8438.0,203.2134,203.3394,202.9906,203.1747,8438.0
2022-12-23 10:30:00,209.78,210.47,209.78,210.46,87268.0,203.2134,203.8818,203.2134,203.8721,87268.0
2022-12-23 10:40:00,210.44,210.46,209.83,209.87,13843.0,203.8528,203.8721,203.2619,203.3006,13843.0
2022-12-23 10:50:00,209.81,209.84,209.38,209.47,13186.0,203.2425,203.2716,202.826,202.9131,13186.0
2022-12-23 11:00:00,209.44,209.56,209.05,209.16,8916.0,202.8841,203.0003,202.5063,202.6128,8916.0
2022-12-23 11:10:00,209.42,209.66,209.3,209.53,29537.0,202.8647,203.0972,202.7485,202.9713,29537.0
2022-12-23 11:20:00,209.59,209.8,209.44,209.49,32632.0,203.0294,203.2328,202.8841,202.9325,32632.0
2022-12-23 11:30:00,209.54,209.87,209.49,209.87,15136.0,202.9809,203.3006,202.9325,203.3006,15136.0
2022-12-23 11:40:00,209.93,210.01,209.72,209.88,7105.0,203.3587,203.4362,203.1553,203.3103,7105.0
2022-12-23 11:50:00,209.94,210.03,209.62,209.89,40374.0,203.3684,203.4556,203.0584,203.32,40374.0
2022-12-23 12:00:00,210.04,210.11,209.81,209.81,12862.0,203.4653,203.5331,203.2425,203.2425,12862.0
2022-12-23 12:10:00,209.87,210.08,209.87,210.08,42672.0,203.3006,203.504,203.3006,203.504,42672.0
2022-12-23 12:20:00,210.13,210.48,210.12,210.24,17856.0,203.5525,203.8915,203.5428,203.659,17856.0
2022-12-23 12:30:00,210.26,210.38,210.26,210.28,10289.0,203.6784,203.7947,203.6784,203.6978,10289.0
2022-12-23 12:40:00,210.33,210.35,209.93,209.96,6269.0,203.7462,203.7656,203.3587,203.3878,6269.0
2022-12-23 12:50:00,209.91,210.09,209.88,210.02,72464.0,203.3394,203.5137,203.3103,203.4459,72464.0
2022-12-23 13:00:00,210.06,210.28,209.96,210.27,16291.0,203.4847,203.6978,203.3878,203.6881,16291.0
2022-12-23 13:10:00,210.31,210.31,209.88,210.12,6534.0,203.7268,203.7268,203.3103,203.5428,6534.0
2022-12-23 13:20:00,210.17,210.18,210.02,210.15,6101.0,203.5912,203.6009,203.4459,203.5719,6101.0
2022-12-23 13:30:00,210.2,210.29,210.15,210.17,2809.0,203.6203,203.7075,203.5719,203.5912,2809.0
2022-12-23 13:40:00,210.11,210.19,209.64,210.01,13183.0,203.5331,203.6106,203.0778,203.4362,13183.0
2022-12-23 13:50:00,209.9,210.04,209.79,209.8,7441.0,203.3297,203.4653,203.2231,203.2328,7441.0
2022-12-23 14:00:00,209.84,209.87,209.66,209.73,15053.0,203.2716,203.3006,203.0972,203.165,15053.0
2022-12-23 14:10:00,209.76,210.13,209.76,210.08,11578.0,203.1941,203.5525,203.1941,203.504,11578.0
2022-12-23 14:20:00,210.05,210.05,209.8,209.98,33730.0,203.475,203.475,203.2328,203.4072,33730.0
2022-12-23 14:30:00,210.01,210.22,210.0,210.19,4201.0,203.4362,203.6397,203.4265,203.6106,4201.0
2022-12-23 14:40:00,210.23,210.25,210.01,210.06,37839.0,203.6493,203.6687,203.4362,203.4847,37839.0
2022-12-23 14:50:00,210.08,210.46,210.08,210.43,14678.0,203.504,203.8721,203.504,203.8431,14678.0
2022-12-23 15:00:00,210.45,210.66,210.25,210.34,21447.0,203.8625,204.0659,203.6687,203.7559,21447.0
2022-12-23 15:10:00,210.37,210.58,210.34,210.49,14744.0,203.785,203.9884,203.7559,203.9012,14744.0
2022-12-23 15:20:00,210.46,210.48,210.1,210.18,34071.0,203.8721,203.8915,203.5234,203.6009,34071.0
2022-12-23 15:30:00,210.2,210.25,209.9,209.95,60464.0,203.6203,203.6687,203.3297,203.3781,60464.0
2022-12-23 15:40:00,210.06,210.42,210.06,210.42,7095.0,203.4847,203.8334,203.4847,203.8334,7095.0
2022-12-23 15:50:00,210.41,210.63,210.16,210.6,36117.0,203.8237,204.0368,203.5815,204.0078,36117.0
2022-12-27 09:30:00,210.59,210.69,209.48,209.88,33867.0,203.9981,204.0949,202.9228,203.3103,33867.0
2022-12-27 09:40:00,209.74,209.77,209.01,209.05,12822.0,203.1747,203.2037,202.4675,202.5063,12822.0
2022-12-27 09:50:00,209.28,209.47,209.12,209.29,19426.0,202.7291,202.9131,202.5741,202.7388,19426.0
2022-12-27 10:00:00,209.17,209.38,208.9,209.25,8447.0,202.6225,202.826,202.361,202.7,8447.0
2022-12-27 10:10:00,209.27,210.25,209.15,210.23,11341.0,202.7194,203.6687,202.6032,203.6493,11341.0
2022-12-27 10:20:00,210.16,210.55,210.16,210.37,42979.0,203.5815,203.9593,203.5815,203.785,42979.0
2022-12-27 10:30:00,210.29,210.53,210.12,210.51,51920.0,203.7075,203.94,203.5428,203.9206,51920.0
2022-12-27 10:40:00,210.55,210.77,210.46,210.6,18559.0,203.9593,204.1724,203.8721,204.0078,18559.0
2022-12-27 10:50:00,210.62,210.62,210.06,210.11,5398.0,204.0271,204.0271,203.4847,203.5331,5398.0
2022-12-27 11:00:00,210.03,210.29,210.02,210.26,17879.0,203.4556,203.7075,203.4459,203.6784,17879.0
2022-12-27 11:10:00,210.2,210.35,210.08,210.08,21811.0,203.6203,203.7656,203.504,203.504,21811.0
2022-12-27 11:20:00,210.12,210.36,209.98,210.33,47582.0,203.5428,203.7753,203.4072,203.7462,47582.0
2022-12-27 11:30:00,210.31,210.49,210.15,210.38,30830.0,203.7268,203.9012,203.5719,203.7947,30830.0
2022-12-27 11:40:00,210.38,210.63,210.29,210.46,3848.0,203.7947,204.0368,203.7075,203.8721,3848.0
2022-12-27 11:50:00,210.4,210.52,210.31,210.32,3165.0,203.814,203.9303,203.7268,203.7365,3165.0
2022-12-27 12:00:00,210.34,210.51,210.34,210.38,3865.0,203.7559,203.9206,203.7559,203.7947,3865.0
2022-12-27 12:10:00,210.44,210.66,210.42,210.47,4371.0,203.8528,204.0659,203.8334,203.8818,4371.0
2022-12-27 12:20:00,210.33,210.33,210.19,210.19,21798.0,203.7462,203.7462,203.6106,203.6106,21798.0
2022-12-27 12:30:00,210.21,210.37,210.21,210.37,7522.0,203.63,203.785,203.63,203.785,7522.0
2022-12-27 12:40:00,210.33,210.33,209.87,209.9,4921.0,203.7462,203.7462,203.3006,203.3297,4921.0
2022-12-27 12:50:00,209.89,210.09,209.88,210.09,11021.0,203.32,203.5137,203.3103,203.5137,11021.0
2022-12-27 13:00:00,210.13,210.42,210.13,210.41,7788.0,203.5525,203.8334,203.5525,203.8237,7788.0
2022-12-27 13:10:00,210.31,210.36,210.17,210.18,6525.0,203.7268,203.7753,203.5912,203.6009,6525.0
2022-12-27 13:20:00,210.15,210.18,210.07,210.14,15731.0,203.5719,203.6009,203.4944,203.5622,15731.0
2022-12-27 13:30:00,210.09,210.11,209.96,210.04,19387.0,203.5137,203.5331,203.3878,203.4653,19387.0
2022-12-27 13:40:00,210.03,210.09,209.96,210.0,12615.0,203.4556,203.5137,203.3878,203.4265,12615.0
2022-12-27 13:50:00,210.02,210.02,209.58,209.66,21394.0,203.4459,203.4459,203.0197,203.0972,21394.0
2022-12-27 14:00:00,209.65,209.91,209.65,209.78,17489.0,203.0875,203.3394,203.0875,203.2134,17489.0
2022-12-27 14:10:00,209.84,209.84,209.54,209.58,23172.0,203.2716,203.2716,202.9809,203.0197,23172.0
2022-12-27 14:20:00,209.53,209.69,209.4,209.44,13204.0,202.9713,203.1263,202.8453,202.8841,13204.0
2022-12-27 14:30:00,209.47,209.54,209.4,209.52,21826.0,202.9131,202.9809,202.8453,202.9616,21826.0
2022-12-27 14:40:00,209.39,209.71,209.31,209.69,24076.0,202.8356,203.1456,202.7581,203.1263,24076.0
2022-12-27 14:50:00,209.75,209.85,209.61,209.74,11225.0,203.1844,203.2812,203.0488,203.1747,11225.0
2022-12-27 15:00:00,209.78,209.97,209.67,209.95,19253.0,203.2134,203.3975,203.1069,203.3781,19253.0
2022-12-27 15:10:00,209.94,210.17,209.87,210.06,61222.0,203.3684,203.5912,203.3006,203.4847,61222.0
2022-12-27 15:20:00,209.96,210.12,209.93,210.07,25370.0,203.3878,203.5428,203.3587,203.4944,25370.0
2022-12-27 15:30:00,210.13,210.31,210.08,210.31,12673.0,203.5525,203.7268,203.504,203.7268,12673.0
2022-12-27 15:40:00,210.25,210.26,209.98,210.03,8965.0,203.6687,203.6784,203.4072,203.4556,8965.0
2022-12-27 15:50:00,210.0,210.0,209.61,209.73,45603.0,203.4265,203.4265,203.0488,203.165,45603.0
2022-12-28 09:30:00,209.82,210.78,209.37,210.47,30487.0,203.2522,204.1821,202.8163,203.8818,30487.0
2022-12-28 09:40:00,210.63,210.69,210.48,210.69,21557.0,204.0368,204.0949,203.8915,204.0949,21557.0
2022-12-28 09:50:00,210.65,210.65,209.91,210.09,6974.0,204.0562,204.0562,203.3394,203.5137,6974.0
2022-12-28 10:00:00,210.18,210.54,210.09,210.22,8732.0,203.6009,203.9496,203.5137,203.6397,8732.0
2022-12-28 10:10:00,209.89,210.23,209.89,210.17,5626.0,203.32,203.6493,203.32,203.5912,5626.0
2022-12-28 10:20:00,210.18,210.22,209.2,209.32,48749.0,203.6009,203.6397,202.6516,202.7678,48749.0
2022-12-28 10:30:00,209.31,209.53,209.19,209.24,9873.0,202.7581,202.9713,202.6419,202.6903,9873.0
2022-12-28 10:40:00,209.35,209.47,209.17,209.23,19198.0,202.7969,202.9131,202.6225,202.6806,19198.0
2022-12-28 10:50:00,209.28,209.28,208.68,208.68,31895.0,202.7291,202.7291,202.1479,202.1479,31895.0
2022-12-28 11:00:00,208.6,208.74,208.33,208.41,127408.0,202.0704,202.206,201.8088,201.8863,127408.0
2022-12-28 11:10:00,208.42,208.57,208.22,208.51,32269.0,201.896,202.0413,201.7023,201.9832,32269.0
2022-12-28 11:20:00,208.56,208.61,208.39,208.51,10279.0,202.0316,202.0801,201.8669,201.9832,10279.0
2022-12-28 11:30:00,208.5,208.57,208.2,208.26,11520.0,201.9735,202.0413,201.6829,201.741,11520.0
2022-12-28 11:40:00,208.34,208.39,208.08,208.08,10262.0,201.8185,201.8669,201.5666,201.5666,10262.0
2022-12-28 11:50:00,208.08,208.18,207.96,208.05,13162.0,201.5666,201.6635,201.4504,201.5376,13162.0
2022-12-28 12:00:00,207.93,208.09,207.62,207.79,99066.0,201.4213,201.5763,201.121,201.2857,99066.0
2022-12-28 12:10:00,207.77,207.81,207.5,207.64,13760.0,201.2664,201.3051,201.0048,201.1404,13760.0
2022-12-28 12:20:00,207.58,207.81,207.53,207.78,11156.0,201.0823,201.3051,201.0339,201.276,11156.0
2022-12-28 12:30:00,207.78,208.17,207.78,208.01,16781.0,201.276,201.6538,201.276,201.4988,16781.0
2022-12-28 12:40:00,208.05,208.44,207.94,208.4,12060.0,201.5376,201.9154,201.431,201.8766,12060.0
2022-12-28 12:50:00,208.45,208.75,208.38,208.71,14413.0,201.9251,202.2157,201.8573,202.1769,14413.0
2022-12-28 13:00:00,208.67,209.03,208.57,208.95,17733.0,202.1382,202.4869,202.0413,202.4094,17733.0
2022-12-28 13:10:00,208.97,209.14,208.73,208.8,18727.0,202.4288,202.5935,202.1963,202.2641,18727.0
2022-12-28 13:20:00,208.83,208.84,208.51,208.62,8727.0,202.2932,202.3029,201.9832,202.0897,8727.0
2022-12-28 13:30:00,208.61,208.63,208.24,208.25,15395.0,202.0801,202.0994,201.7216,201.7313,15395.0
2022-12-28 13:40:00,208.24,208.51,208.23,208.42,89553.0,201.7216,201.9832,201.712,201.896,89553.0
2022-12-28 13:50:00,208.38,208.42,208.16,208.28,19001.0,201.8573,201.896,201.6441,201.7604,19001.0
2022-12-28 14:00:00,208.28,208.42,208.18,208.18,18230.0,201.7604,201.896,201.6635,201.6635,18230.0
2022-12-28 14:10:00,208.15,208.28,207.97,208.27,101953.0,201.6345,201.7604,201.4601,201.7507,101953.0
2022-12-28 14:20:00,208.28,208.28,208.02,208.1,16353.0,201.7604,201.7604,201.5085,201.586,16353.0
2022-12-28 14:30:00,208.08,208.32,207.99,208.06,35726.0,201.5666,201.7991,201.4795,201.5473,35726.0
2022-12-28 14:40:00,208.06,208.61,208.06,208.4,35924.0,201.5473,202.0801,201.5473,201.8766,35924.0
2022-12-28 14:50:00,208.4,208.4,208.05,208.13,20230.0,201.8766,201.8766,201.5376,201.6151,20230.0
2022-12-28 15:00:00,208.08,208.14,207.69,207.75,79467.0,201.5666,201.6248,201.1889,201.247,79467.0
2022-12-28 15:10:00,207.75,207.75,207.32,207.5,46411.0,201.247,201.247,200.8304,201.0048,46411.0
2022-12-28 15:20:00,207.48,207.53,207.27,207.39,19446.0,200.9854,201.0339,200.782,200.8982,19446.0
2022-12-28 15:30:00,207.38,207.61,207.29,207.41,32145.0,200.8886,201.1114,200.8014,200.9176,32145.0
2022-12-28 15:40:00,207.47,207.47,207.11,207.36,64861.0,200.9757,200.9757,200.627,200.8692,64861.0
2022-12-28 15:50:00,207.38,207.43,207.19,207.22,108035.0,200.8886,200.937,200.7045,200.7336,108035.0
2022-12-29 09:30:00,208.68,209.46,208.49,209.46,31888.0,202.1479,202.9034,201.9638,202.9034,31888.0
2022-12-29 09:40:00,209.68,209.81,209.62,209.81,16116.0,203.1166,203.2425,203.0584,203.2425,16116.0
2022-12-29 09:50:00,209.83,209.98,209.55,209.86,24165.0,203.2619,203.4072,202.9906,203.2909,24165.0
2022-12-29 10:00:00,210.07,210.2,209.81,210.2,24017.0,203.4944,203.6203,203.2425,203.6203,24017.0
2022-12-29 10:10:00,210.17,210.6,210.16,210.54,8245.0,203.5912,204.0078,203.5815,203.9496,8245.0
2022-12-29 10:20:00,210.65,210.68,210.3,210.36,9813.0,204.0562,204.0853,203.7172,203.7753,9813.0
2022-12-29 10:30:00,210.31,210.77,210.3,210.69,35161.0,203.7268,204.1724,203.7172,204.0949,35161.0
2022-12-29 10:40:00,210.73,210.79,210.5,210.52,8716.0,204.1337,204.1918,203.9109,203.9303,8716.0
2022-12-29 10:50:00,210.57,210.85,210.57,210.78,21875.0,203.9787,204.2499,203.9787,204.1821,21875.0
2022-12-29 11:00:00,210.79,210.87,210.47,210.47,20595.0,204.1918,204.2693,203.8818,203.8818,20595.0
2022-12-29 11:10:00,210.54,210.63,210.34,210.56,22326.0,203.9496,204.0368,203.7559,203.969,22326.0
2022-12-29 11:20:00,210.54,210.68,210.42,210.64,15484.0,203.9496,204.0853,203.8334,204.0465,15484.0
2022-12-29 11:30:00,210.66,210.98,210.65,210.94,56788.0,204.0659,204.3759,204.0562,204.3371,56788.0
2022-12-29 11:40:00,210.97,211.23,210.92,211.18,14690.0,204.3662,204.618,204.3177,204.5696,14690.0
2022-12-29 11:50:00,211.24,211.4,211.24,211.27,38269.0,204.6277,204.7827,204.6277,204.6568,38269.0
2022-12-29 12:00:00,211.29,211.32,211.13,211.27,63825.0,204.6762,204.7052,204.5212,204.6568,63825.0
2022-12-29 12:10:00,211.3,211.39,211.1,211.29,56382.0,204.6859,204.773,204.4921,204.6762,56382.0
2022-12-29 12:20:00,211.28,211.36,211.16,211.2,68824.0,204.6665,204.744,204.5502,204.589,68824.0
2022-12-29 12:30:00,211.11,211.23,210.92,211.0,10149.0,204.5018,204.618,204.3177,204.3952,10149.0
2022-12-29 12:40:00,211.04,211.1,211.0,211.02,7261.0,204.434,204.4921,204.3952,204.4146,7261.0
2022-12-29 12:50:00,211.09,211.26,211.09,211.21,17979.0,204.4824,204.6471,204.4824,204.5987,17979.0
2022-12-29 13:00:00,211.18,211.29,210.9,210.92,8144.0,204.5696,204.6762,204.2984,204.3177,8144.0
2022-12-29 13:10:00,210.93,211.23,210.93,211.12,11717.0,204.3274,204.618,204.3274,204.5115,11717.0
2022-12-29 13:20:00,211.08,211.13,211.0,211.11,5689.0,204.4727,204.5212,204.3952,204.5018,5689.0
2022-12-29 13:30:00,211.09,211.1,210.96,211.03,6812.0,204.4824,204.4921,204.3565,204.4243,6812.0
2022-12-29 13:40:00,211.13,211.26,211.09,211.14,21973.0,204.5212,204.6471,204.4824,204.5309,21973.0
2022-12-29 13:50:00,211.16,211.23,211.06,211.22,24505.0,204.5502,204.618,204.4534,204.6084,24505.0
2022-12-29 14:00:00,211.25,211.45,211.23,211.27,37204.0,204.6374,204.8312,204.618,204.6568,37204.0
2022-12-29 14:10:00,211.26,211.31,211.13,211.27,32658.0,204.6471,204.6955,204.5212,204.6568,32658.0
2022-12-29 14:20:00,211.24,211.26,211.06,211.08,56852.0,204.6277,204.6471,204.4534,204.4727,56852.0
2022-12-29 14:30:00,211.06,211.19,210.99,211.18,26412.0,204.4534,204.5793,204.3856,204.5696,26412.0
2022-12-29 14:40:00,211.16,211.33,211.16,211.17,28526.0,204.5502,204.7149,204.5502,204.5599,28526.0
2022-12-29 14:50:00,211.18,211.18,210.96,211.01,32522.0,204.5696,204.5696,204.3565,204.4049,32522.0
2022-12-29 15:00:00,211.0,211.21,210.98,211.15,63340.0,204.3952,204.5987,204.3759,204.5405,63340.0
2022-12-29 15:10:00,211.13,211.13,210.81,210.93,44915.0,204.5212,204.5212,204.2112,204.3274,44915.0
2022-12-29 15:20:00,210.93,211.07,210.87,210.94,25231.0,204.3274,204.4631,204.2693,204.3371,25231.0
2022-12-29 15:30:00,210.98,211.15,210.97,211.03,28474.0,204.3759,204.5405,204.3662,204.4243,28474.0
2022-12-29 15:40:00,211.02,211.21,210.97,211.2,39632.0,204.4146,204.5987,204.3662,204.589,39632.0
2022-12-29 15:50:00,211.19,211.29,210.87,210.97,43013.0,204.5793,204.6762,204.2693,204.3662,43013.0
2022-12-30 09:30:00,209.45,209.93,209.2,209.72,146606.0,202.8938,203.3587,202.6516,203.1553,146606.0
2022-12-30 09:40:00,209.66,209.68,208.57,208.61,22948.0,203.0972,203.1166,202.0413,202.0801,22948.0
2022-12-30 09:50:00,208.68,209.36,208.67,209.36,30592.0,202.1479,202.8066,202.1382,202.8066,30592.0
2022-12-30 10:00:00,209.34,209.41,208.92,208.98,24733.0,202.7872,202.855,202.3804,202.4385,24733.0
2022-12-30 10:10:00,208.99,209.79,208.99,209.76,28828.0,202.4482,203.2231,202.4482,203.1941,28828.0
2022-12-30 10:20:00,209.76,209.82,209.46,209.59,35473.0,203.1941,203.2522,202.9034,203.0294,35473.0
2022-12-30 10:30:00,209.58,209.6,209.33,209.48,29069.0,203.0197,203.0391,202.7775,202.9228,29069.0
2022-12-30 10:40:00,209.49,209.97,209.35,209.93,66698.0,202.9325,203.3975,202.7969,203.3587,66698.0
2022-12-30 10:50:00,209.92,209.92,209.29,209.35,31303.0,203.3491,203.3491,202.7388,202.7969,31303.0
2022-12-30 11:00:00,209.35,209.51,209.26,209.5,13162.0,202.7969,202.9519,202.7097,202.9422,13162.0
2022-12-30 11:10:00,209.48,209.52,209.1,209.17,80519.0,202.9228,202.9616,202.5547,202.6225,80519.0
2022-12-30 11:20:00,209.16,209.17,208.99,209.07,14916.0,202.6128,202.6225,202.4482,202.5257,14916.0
2022-12-30 11:30:00,209.04,209.43,208.97,209.39,20658.0,202.4966,202.8744,202.4288,202.8356,20658.0
2022-12-30 11:40:00,209.4,209.41,209.27,209.3,12069.0,202.8453,202.855,202.7194,202.7485,12069.0
2022-12-30 11:50:00,209.31,209.55,209.26,209.52,9662.0,202.7581,202.9906,202.7097,202.9616,9662.0
2022-12-30 12:00:00,209.55,209.57,209.4,209.42,8165.0,202.9906,203.01,202.8453,202.8647,8165.0
2022-12-30 12:10:00,209.51,209.57,209.33,209.51,15394.0,202.9519,203.01,202.7775,202.9519,15394.0
2022-12-30 12:20:00,209.49,209.59,209.43,209.54,13998.0,202.9325,203.0294,202.8744,202.9809,13998.0
2022-12-30 12:30:00,209.51,209.68,209.49,209.53,11013.0,202.9519,203.1166,202.9325,202.9713,11013.0
2022-12-30 12:40:00,209.48,209.6,209.43,209.48,5664.0,202.9228,203.0391,202.8744,202.9228,5664.0
2022-12-30 12:50:00,209.49,209.57,209.33,209.57,7689.0,202.9325,203.01,202.7775,203.01,7689.0
2022-12-30 13:00:00,209.62,209.62,209.38,209.43,26745.0,203.0584,203.0584,202.826,202.8744,26745.0
2022-12-30 13:10:00,209.46,209.46,209.07,209.08,33616.0,202.9034,202.9034,202.5257,202.5353,33616.0
2022-12-30 13:20:00,209.06,209.06,208.32,208.72,11677.0,202.516,202.516,201.7991,202.1866,11677.0
2022-12-30 13:30:00,208.77,208.99,208.77,208.95,20866.0,202.235,202.4482,202.235,202.4094,20866.0
2022-12-30 13:40:00,208.94,208.94,208.74,208.78,10927.0,202.3997,202.3997,202.206,202.2447,10927.0
2022-12-30 13:50:00,208.78,208.87,208.71,208.74,30395.0,202.2447,202.3319,202.1769,202.206,30395.0
2022-12-30 14:00:00,208.76,208.85,208.43,208.43,15797.0,202.2254,202.3125,201.9057,201.9057,15797.0
2022-12-30 14:10:00,208.45,208.55,208.34,208.5,11572.0,201.9251,202.0219,201.8185,201.9735,11572.0
2022-12-30 14:20:00,208.46,208.68,208.37,208.63,28887.0,201.9348,202.1479,201.8476,202.0994,28887.0
2022-12-30 14:30:00,208.61,208.78,208.59,208.63,13855.0,202.0801,202.2447,202.0607,202.0994,13855.0
2022-12-30 14:40:00,208.57,208.63,208.38,208.41,17462.0,202.0413,202.0994,201.8573,201.8863,17462.0
2022-12-30 14:50:00,208.42,208.69,208.42,208.57,19635.0,201.896,202.1576,201.896,202.0413,19635.0
2022-12-30 15:00:00,208.6,209.06,208.6,209.01,20856.0,202.0704,202.516,202.0704,202.4675,20856.0
2022-12-30 15:10:00,209.0,209.65,208.99,209.45,26204.0,202.4578,203.0875,202.4482,202.8938,26204.0
2022-12-30 15:20:00,209.49,209.49,209.25,209.34,9443.0,202.9325,202.9325,202.7,202.7872,9443.0
2022-12-30 15:30:00,209.25,209.68,209.25,209.65,43270.0,202.7,203.1166,202.7,203.0875,43270.0
2022-12-30 15:40:00,209.68,210.17,209.59,210.15,47391.0,203.1166,203.5912,203.0294,203.5719,47391.0
2022-12-30 15:50:00,210.16,210.53,210.12,210.53,199434.0,203.5815,203.94,203.5428,203.94,199434.0
2023-01-03 09:30:00,211.62,212.25,211.24,212.15,72617.0,204.9958,205.6061,204.6277,205.5092,72617.0
2023-01-03 09:40:00,212.27,212.74,210.94,211.14,45247.0,205.6255,206.0808,204.3371,204.5309,45247.0
2023-01-03 09:50:00,211.13,211.37,210.12,210.13,48878.0,204.5212,204.7537,203.5428,203.5525,48878.0
2023-01-03 10:00:00,210.16,210.53,210.16,210.24,38470.0,203.5815,203.94,203.5815,203.659,38470.0
2023-01-03 10:10:00,210.26,210.26,209.38,209.39,15658.0,203.6784,203.6784,202.826,202.8356,15658.0
2023-01-03 10:20:00,209.39,209.65,209.37,209.54,19217.0,202.8356,203.0875,202.8163,202.9809,19217.0
2023-01-03 10:30:00,209.62,209.74,209.19,209.66,21169.0,203.0584,203.1747,202.6419,203.0972,21169.0
2023-01-03 10:40:00,209.68,210.1,209.68,209.95,37265.0,203.1166,203.5234,203.1166,203.3781,37265.0
2023-01-03 10:50:00,209.77,210.33,209.7,210.33,7017.0,203.2037,203.7462,203.1359,203.7462,7017.0
2023-01-03 11:00:00,210.3,210.46,209.65,209.65,138912.0,203.7172,203.8721,203.0875,203.0875,138912.0
2023-01-03 11:10:00,209.5,209.57,208.88,209.16,37546.0,202.9422,203.01,202.3416,202.6128,37546.0
2023-01-03 11:20:00,209.16,209.33,208.86,209.18,16725.0,202.6128,202.7775,202.3222,202.6322,16725.0
2023-01-03 11:30:00,209.18,209.18,208.63,208.98,10366.0,202.6322,202.6322,202.0994,202.4385,10366.0
2023-01-03 11:40:00,208.91,208.91,208.48,208.61,5381.0,202.3707,202.3707,201.9541,202.0801,5381.0
2023-01-03 11:50:00,208.51,208.74,208.43,208.66,55328.0,201.9832,202.206,201.9057,202.1285,55328.0
2023-01-03 12:00:00,208.69,208.91,208.52,208.84,4191.0,202.1576,202.3707,201.9929,202.3029,4191.0
2023-01-03 12:10:00,208.74,208.92,208.58,208.67,9173.0,202.206,202.3804,202.051,202.1382,9173.0
2023-01-03 12:20:00,208.65,208.78,208.27,208.53,62970.0,202.1188,202.2447,201.7507,202.0026,62970.0
2023-01-03 12:30:00,208.56,209.07,208.55,208.79,10645.0,202.0316,202.5257,202.0219,202.2544,10645.0
2023-01-03 12:40:00,208.79,208.8,208.04,208.07,5918.0,202.2544,202.2641,201.5279,201.557,5918.0
2023-01-03 12:50:00,208.08,208.49,208.08,208.33,5994.0,201.5666,201.9638,201.5666,201.8088,5994.0
2023-01-03 13:00:00,208.4,208.4,208.23,208.36,17132.0,201.8766,201.8766,201.712,201.8379,17132.0
2023-01-03 13:10:00,208.31,208.56,208.28,208.32,1926.0,201.7894,202.0316,201.7604,201.7991,1926.0
2023-01-03 13:20:00,208.29,208.92,208.22,208.84,21235.0,201.7701,202.3804,201.7023,202.3029,21235.0
2023-01-03 13:30:00,208.84,208.89,208.6,208.6,13266.0,202.3029,202.3513,202.0704,202.0704,13266.0
2023-01-03 13:40:00,208.83,208.83,208.54,208.64,3433.0,202.2932,202.2932,202.0122,202.1091,3433.0
2023-01-03 13:50:00,208.72,209.06,208.71,209.04,10129.0,202.1866,202.516,202.1769,202.4966,10129.0
2023-01-03 14:00:00,209.03,209.14,208.77,208.86,23085.0,202.4869,202.5935,202.235,202.3222,23085.0
2023-01-03 14:10:00,208.9,208.9,208.59,208.84,50973.0,202.361,202.361,202.0607,202.3029,50973.0
2023-01-03 14:20:00,208.68,208.77,208.44,208.53,16521.0,202.1479,202.235,201.9154,202.0026,16521.0
2023-01-03 14:30:00,208.54,208.54,208.03,208.18,43525.0,202.0122,202.0122,201.5182,201.6635,43525.0
2023-01-03 14:40:00,208.21,209.46,208.17,209.32,41835.0,201.6926,202.9034,201.6538,202.7678,41835.0
2023-01-03 14:50:00,209.33,209.33,208.94,209.13,23585.0,202.7775,202.7775,202.3997,202.5838,23585.0
2023-01-03 15:00:00,209.1,209.42,209.03,209.05,13062.0,202.5547,202.8647,202.4869,202.5063,13062.0
2023-01-03 15:10:00,209.13,209.69,209.12,209.48,47726.0,202.5838,203.1263,202.5741,202.9228,47726.0
2023-01-03 15:20:00,209.48,209.48,209.04,209.33,206839.0,202.9228,202.9228,202.4966,202.7775,206839.0
2023-01-03 15:30:00,209.32,209.66,209.29,209.43,54936.0,202.7678,203.0972,202.7388,202.8744,54936.0
2023-01-03 15:40:00,209.41,209.61,209.28,209.53,25092.0,202.855,203.0488,202.7291,202.9713,25092.0
2023-01-03 15:50:00,209.54,209.74,209.41,209.57,53801.0,202.9809,203.1747,202.855,203.01,53801.0
2023-01-04 09:30:00,210.61,211.02,210.2,210.91,28041.0,204.0175,204.4146,203.6203,204.3081,28041.0
2023-01-04 09:40:00,211.21,211.4,210.52,210.52,6112.0,204.5987,204.7827,203.9303,203.9303,6112.0
2023-01-04 09:50:00,210.85,210.87,210.55,210.85,10331.0,204.2499,204.2693,203.9593,204.2499,10331.0
2023-01-04 10:00:00,210.76,211.43,209.47,209.57,11449.0,204.1628,204.8118,202.9131,203.01,11449.0
2023-01-04 10:10:00,209.53,209.94,209.2,209.86,6585.0,202.9713,203.3684,202.6516,203.2909,6585.0
2023-01-04 10:20:00,209.81,210.01,209.63,210.01,20502.0,203.2425,203.4362,203.0681,203.4362,20502.0
2023-01-04 10:30:00,210.08,210.08,209.68,209.93,4608.0,203.504,203.504,203.1166,203.3587,4608.0
2023-01-04 10:40:00,209.74,210.73,209.74,210.69,53479.0,203.1747,204.1337,203.1747,204.0949,53479.0
2023-01-04 10:50:00,210.6,210.79,210.53,210.75,54705.0,204.0078,204.1918,203.94,204.1531,54705.0
2023-01-04 11:00:00,210.84,210.84,210.54,210.72,34861.0,204.2403,204.2403,203.9496,204.124,34861.0
2023-01-04 11:10:00,210.75,211.17,210.75,211.01,35963.0,204.1531,204.5599,204.1531,204.4049,35963.0
2023-01-04 11:20:00,211.02,211.14,210.89,211.14,14914.0,204.4146,204.5309,204.2887,204.5309,14914.0
2023-01-04 11:30:00,211.15,212.02,211.15,212.02,30372.0,204.5405,205.3833,204.5405,205.3833,30372.0
2023-01-04 11:40:00,212.05,212.14,211.94,212.11,6674.0,205.4124,205.4996,205.3058,205.4705,6674.0
2023-01-04 11:50:00,212.1,212.33,212.02,212.23,4902.0,205.4608,205.6836,205.3833,205.5867,4902.0
2023-01-04 12:00:00,212.23,212.23,211.99,212.04,6769.0,205.5867,205.5867,205.3543,205.4027,6769.0
2023-01-04 12:10:00,212.06,212.13,211.96,212.09,13166.0,205.4221,205.4899,205.3252,205.4511,13166.0
2023-01-04 12:20:00,212.06,212.2,212.0,212.03,11789.0,205.4221,205.5577,205.3639,205.393,11789.0
2023-01-04 12:30:00,212.01,212.26,212.01,212.24,7118.0,205.3736,205.6158,205.3736,205.5964,7118.0
2023-01-04 12:40:00,212.28,212.3,212.11,212.14,10015.0,205.6352,205.6546,205.4705,205.4996,10015.0
2023-01-04 12:50:00,212.15,212.19,211.6,211.61,109395.0,205.5092,205.548,204.9765,204.9862,109395.0
2023-01-04 13:00:00,211.58,211.61,211.28,211.53,10161.0,204.9571,204.9862,204.6665,204.9087,10161.0
2023-01-04 13:10:00,211.56,211.97,211.56,211.96,4022.0,204.9377,205.3349,204.9377,205.3252,4022.0
2023-01-04 13:20:00,211.94,211.99,211.83,211.83,4546.0,205.3058,205.3543,205.1993,205.1993,4546.0
2023-01-04 13:30:00,211.88,212.14,211.88,212.1,6910.0,205.2477,205.4996,205.2477,205.4608,6910.0
2023-01-04 13:40:00,212.1,212.1,211.77,211.9,2626.0,205.4608,205.4608,205.1411,205.2671,2626.0
2023-01-04 13:50:00,211.91,211.95,211.6,211.62,3954.0,205.2768,205.3155,204.9765,204.9958,3954.0
2023-01-04 14:00:00,211.59,212.09,210.58,210.97,20218.0,204.9668,205.4511,203.9884,204.3662,20218.0
2023-01-04 14:10:00,211.02,211.77,210.69,211.73,7200.0,204.4146,205.1411,204.0949,205.1024,7200.0
2023-01-04 14:20:00,211.62,211.62,210.01,210.01,7585.0,204.9958,204.9958,203.4362,203.4362,7585.0
2023-01-04 14:30:00,209.93,210.41,209.92,210.36,5445.0,203.3587,203.8237,203.3491,203.7753,5445.0
2023-01-04 14:40:00,210.3,210.65,210.12,210.44,8246.0,203.7172,204.0562,203.5428,203.8528,8246.0
2023-01-04 14:50:00,210.32,211.04,210.29,211.03,11620.0,203.7365,204.434,203.7075,204.4243,11620.0
2023-01-04 15:00:00,211.05,211.45,210.99,211.08,33486.0,204.4437,204.8312,204.3856,204.4727,33486.0
2023-01-04 15:10:00,211.14,211.28,211.07,211.11,7901.0,204.5309,204.6665,204.4631,204.5018,7901.0
2023-01-04 15:20:00,211.17,211.2,210.75,210.78,13697.0,204.5599,204.589,204.1531,204.1821,13697.0
2023-01-04 15:30:00,210.71,210.76,210.09,210.34,12718.0,204.1143,204.1628,203.5137,203.7559,12718.0
2023-01-04 15:40:00,210.08,210.41,209.91,210.41,29470.0,203.504,203.8237,203.3394,203.8237,29470.0
2023-01-04 15:50:00,210.45,211.36,210.42,211.32,18171.0,203.8625,204.744,203.8334,204.7052,18171.0
2023-01-05 09:30:00,210.18,210.18,209.12,209.12,24356.0,203.6009,203.6009,202.5741,202.5741,24356.0
2023-01-05 09:40:00,208.98,208.98,208.52,208.71,11166.0,202.4385,202.4385,201.9929,202.1769,11166.0
2023-01-05 09:50:00,208.72,209.3,208.7,209.18,8380.0,202.1866,202.7485,202.1672,202.6322,8380.0
2023-01-05 10:00:00,209.15,210.07,209.06,209.58,18565.0,202.6032,203.4944,202.516,203.0197,18565.0
2023-01-05 10:10:00,209.43,209.99,209.32,209.32,29834.0,202.8744,203.4169,202.7678,202.7678,29834.0
2023-01-05 10:20:00,209.21,209.36,208.97,209.36,6284.0,202.6613,202.8066,202.4288,202.8066,6284.0
2023-01-05 10:30:00,209.24,209.34,208.9,209.13,7980.0,202.6903,202.7872,202.361,202.5838,7980.0
2023-01-05 10:40:00,209.12,209.52,208.99,209.26,22567.0,202.5741,202.9616,202.4482,202.7097,22567.0
2023-01-05 10:50:00,209.26,209.26,208.79,208.79,9565.0,202.7097,202.7097,202.2544,202.2544,9565.0
2023-01-05 11:00:00,208.86,209.06,208.67,208.95,127855.0,202.3222,202.516,202.1382,202.4094,127855.0
2023-01-05 11:10:00,209.0,209.28,208.88,208.88,28054.0,202.4578,202.7291,202.3416,202.3416,28054.0
2023-01-05 11:20:00,208.87,208.89,208.49,208.75,15733.0,202.3319,202.3513,201.9638,202.2157,15733.0
2023-01-05 11:30:00,208.69,208.92,208.64,208.77,36052.0,202.1576,202.3804,202.1091,202.235,36052.0
2023-01-05 11:40:00,208.76,209.19,208.7,209.08,136443.0,202.2254,202.6419,202.1672,202.5353,136443.0
2023-01-05 11:50:00,209.05,209.05,208.67,208.78,35363.0,202.5063,202.5063,202.1382,202.2447,35363.0
2023-01-05 12:00:00,208.77,209.23,208.69,209.15,63383.0,202.235,202.6806,202.1576,202.6032,63383.0
2023-01-05 12:10:00,209.12,209.12,208.62,208.66,23086.0,202.5741,202.5741,202.0897,202.1285,23086.0
2023-01-05 12:20:00,208.63,209.08,208.63,208.97,16273.0,202.0994,202.5353,202.0994,202.4288,16273.0
2023-01-05 12:30:00,208.97,209.35,208.96,208.99,17101.0,202.4288,202.7969,202.4191,202.4482,17101.0
2023-01-05 12:40:00,209.04,209.04,208.83,208.92,6176.0,202.4966,202.4966,202.2932,202.3804,6176.0
2023-01-05 12:50:00,208.96,208.96,208.73,208.78,10310.0,202.4191,202.4191,202.1963,202.2447,10310.0
2023-01-05 13:00:00,208.77,208.89,208.65,208.83,3867.0,202.235,202.3513,202.1188,202.2932,3867.0
2023-01-05 13:10:00,208.84,208.84,208.63,208.65,14886.0,202.3029,202.3029,202.0994,202.1188,14886.0
2023-01-05 13:20:00,208.94,209.88,208.94,209.78,10607.0,202.3997,203.3103,202.3997,203.2134,10607.0
2023-01-05 13:30:00,209.55,209.83,209.55,209.78,11343.0,202.9906,203.2619,202.9906,203.2134,11343.0
2023-01-05 13:40:00,209.65,209.74,209.48,209.49,3908.0,203.0875,203.1747,202.9228,202.9325,3908.0
2023-01-05 13:50:00,209.42,209.59,209.33,209.33,13944.0,202.8647,203.0294,202.7775,202.7775,13944.0
2023-01-05 14:00:00,209.49,209.61,209.47,209.61,5164.0,202.9325,203.0488,202.9131,203.0488,5164.0
2023-01-05 14:10:00,209.58,209.59,209.23,209.48,8507.0,203.0197,203.0294,202.6806,202.9228,8507.0
2023-01-05 14:20:00,209.44,209.49,209.2,209.21,10190.0,202.8841,202.9325,202.6516,202.6613,10190.0
2023-01-05 14:30:00,209.22,209.87,209.22,209.7,30750.0,202.671,203.3006,202.671,203.1359,30750.0
2023-01-05 14:40:00,209.7,210.06,209.65,209.91,30623.0,203.1359,203.4847,203.0875,203.3394,30623.0
2023-01-05 14:50:00,209.88,209.98,209.58,209.59,7804.0,203.3103,203.4072,203.0197,203.0294,7804.0
2023-01-05 15:00:00,209.41,209.51,209.25,209.26,42812.0,202.855,202.9519,202.7,202.7097,42812.0
2023-01-05 15:10:00,209.27,209.29,209.0,209.07,20664.0,202.7194,202.7388,202.4578,202.5257,20664.0
2023-01-05 15:20:00,209.06,209.14,208.81,208.97,4894.0,202.516,202.5935,202.2738,202.4288,4894.0
2023-01-05 15:30:00,208.88,209.07,208.68,209.03,11286.0,202.3416,202.5257,202.1479,202.4869,11286.0
2023-01-05 15:40:00,209.01,209.05,208.68,208.79,14533.0,202.4675,202.5063,202.1479,202.2544,14533.0
2023-01-05 15:50:00,208.76,208.89,208.58,208.8,33285.0,202.2254,202.3513,202.051,202.2641,33285.0
2023-01-06 09:30:00,210.47,211.24,209.93,209.93,38218.0,203.8818,204.6277,203.3587,203.3587,38218.0
2023-01-06 09:40:00,209.91,209.95,208.92,209.06,15858.0,203.3394,203.3781,202.3804,202.516,15858.0
2023-01-06 09:50:00,209.04,209.8,209.03,209.51,10745.0,202.4966,203.2328,202.4869,202.9519,10745.0
2023-01-06 10:00:00,209.51,210.86,209.51,210.72,28421.0,202.9519,204.2596,202.9519,204.124,28421.0
2023-01-06 10:10:00,210.61,211.17,210.55,211.06,6753.0,204.0175,204.5599,203.9593,204.4534,6753.0
2023-01-06 10:20:00,211.17,211.17,210.56,210.68,13246.0,204.5599,204.5599,203.969,204.0853,13246.0
2023-01-06 10:30:00,210.8,211.61,210.75,211.61,9997.0,204.2015,204.9862,204.1531,204.9862,9997.0
2023-01-06 10:40:00,211.69,211.88,211.46,211.78,6017.0,205.0636,205.2477,204.8408,205.1508,6017.0
2023-01-06 10:50:00,212.01,212.14,211.89,212.14,24340.0,205.3736,205.4996,205.2574,205.4996,24340.0
2023-01-06 11:00:00,212.08,212.36,212.0,212.33,6514.0,205.4414,205.7127,205.3639,205.6836,6514.0
2023-01-06 11:10:00,212.3,212.3,211.97,212.03,4620.0,205.6546,205.6546,205.3349,205.393,4620.0
2023-01-06 11:20:00,212.05,212.27,212.01,212.05,13163.0,205.4124,205.6255,205.3736,205.4124,13163.0
2023-01-06 11:30:00,212.1,212.3,211.92,212.24,6279.0,205.4608,205.6546,205.2864,205.5964,6279.0
2023-01-06 11:40:00,212.25,212.39,212.11,212.39,59612.0,205.6061,205.7417,205.4705,205.7417,59612.0
2023-01-06 11:50:00,212.51,212.81,212.51,212.55,31198.0,205.858,206.1486,205.858,205.8967,31198.0
2023-01-06 12:00:00,212.57,212.68,212.54,212.55,21421.0,205.9161,206.0227,205.887,205.8967,21421.0
2023-01-06 12:10:00,212.58,212.66,212.33,212.49,8838.0,205.9258,206.0033,205.6836,205.8386,8838.0
2023-01-06 12:20:00,212.5,212.52,212.11,212.19,5564.0,205.8483,205.8677,205.4705,205.548,5564.0
2023-01-06 12:30:00,212.2,212.31,212.02,212.19,6257.0,205.5577,205.6642,205.3833,205.548,6257.0
2023-01-06 12:40:00,212.19,212.21,211.99,212.2,7425.0,205.548,205.5674,205.3543,205.5577,7425.0
2023-01-06 12:50:00,212.19,212.2,211.91,212.02,13409.0,205.548,205.5577,205.2768,205.3833,13409.0
2023-01-06 13:00:00,212.11,212.29,211.99,212.22,12787.0,205.4705,205.6449,205.3543,205.5771,12787.0
2023-01-06 13:10:00,212.18,212.36,212.16,212.29,17019.0,205.5383,205.7127,205.5189,205.6449,17019.0
2023-01-06 13:20:00,212.28,212.51,212.23,212.49,28855.0,205.6352,205.858,205.5867,205.8386,28855.0
2023-01-06 13:30:00,212.48,212.7,212.46,212.7,29084.0,205.8289,206.042,205.8095,206.042,29084.0
2023-01-06 13:40:00,212.71,212.83,212.61,212.67,3085.0,206.0517,206.168,205.9548,206.013,3085.0
2023-01-06 13:50:00,212.7,212.83,212.57,212.73,27250.0,206.042,206.168,205.9161,206.0711,27250.0
2023-01-06 14:00:00,212.83,212.96,212.82,212.88,7686.0,206.168,206.2939,206.1583,206.2164,7686.0
2023-01-06 14:10:00,213.07,213.28,213.07,213.28,5689.0,206.4004,206.6039,206.4004,206.6039,5689.0
2023-01-06 14:20:00,213.32,213.52,213.32,213.4,2175.0,206.6426,206.8364,206.6426,206.7201,2175.0
2023-01-06 14:30:00,213.35,213.64,213.33,213.63,16016.0,206.6717,206.9526,206.6523,206.9429,16016.0
2023-01-06 14:40:00,213.52,213.6,213.46,213.56,3265.0,206.8364,206.9139,206.7782,206.8751,3265.0
2023-01-06 14:50:00,213.72,213.82,213.68,213.82,5976.0,207.0301,207.127,206.9914,207.127,5976.0
2023-01-06 15:00:00,213.79,214.1,213.78,214.06,7029.0,207.0979,207.3982,207.0882,207.3595,7029.0
2023-01-06 15:10:00,214.08,214.12,213.81,213.83,12135.0,207.3788,207.4176,207.1173,207.1367,12135.0
2023-01-06 15:20:00,213.84,213.84,213.6,213.64,7678.0,207.1463,207.1463,206.9139,206.9526,7678.0
2023-01-06 15:30:00,213.65,213.91,213.64,213.86,10129.0,206.9623,207.2142,206.9526,207.1657,10129.0
2023-01-06 15:40:00,213.88,214.01,213.8,213.8,46379.0,207.1851,207.311,207.1076,207.1076,46379.0
2023-01-06 15:50:00,213.74,213.74,213.33,213.49,27524.0,207.0495,207.0495,206.6523,206.8073,27524.0
2023-01-09 09:30:00,214.78,214.8,214.37,214.46,13980.0,208.0569,208.0763,207.6598,207.7469,13980.0
2023-01-09 09:40:00,214.44,215.19,214.44,215.16,5287.0,207.7276,208.4541,207.7276,208.425,5287.0
2023-01-09 09:50:00,215.13,215.53,215.1,215.46,4188.0,208.396,208.7834,208.3669,208.7156,4188.0
2023-01-09 10:00:00,215.53,215.75,215.5,215.54,6069.0,208.7834,208.9966,208.7544,208.7931,6069.0
2023-01-09 10:10:00,215.66,215.68,215.42,215.63,17992.0,208.9094,208.9288,208.6769,208.8803,17992.0
2023-01-09 10:20:00,215.68,215.8,215.34,215.46,18331.0,208.9288,209.045,208.5994,208.7156,18331.0
2023-01-09 10:30:00,215.41,216.11,215.41,215.98,44992.0,208.6672,209.3453,208.6672,209.2194,44992.0
2023-01-09 10:40:00,216.05,216.37,215.88,216.37,23806.0,209.2872,209.5972,209.1225,209.5972,23806.0
2023-01-09 10:50:00,216.36,216.37,216.01,216.01,32676.0,209.5875,209.5972,209.2484,209.2484,32676.0
2023-01-09 11:00:00,216.03,216.42,216.02,216.34,21069.0,209.2678,209.6456,209.2581,209.5681,21069.0
2023-01-09 11:10:00,216.37,216.59,216.34,216.46,9766.0,209.5972,209.8103,209.5681,209.6843,9766.0
2023-01-09 11:20:00,216.47,216.6,216.41,216.59,16654.0,209.694,209.82,209.6359,209.8103,16654.0
2023-01-09 11:30:00,216.58,216.58,216.16,216.23,153439.0,209.8006,209.8006,209.3937,209.4615,153439.0
2023-01-09 11:40:00,216.27,216.42,216.17,216.34,3410.0,209.5003,209.6456,209.4034,209.5681,3410.0
2023-01-09 11:50:00,216.41,216.58,216.37,216.47,24293.0,209.6359,209.8006,209.5972,209.694,24293.0
2023-01-09 12:00:00,216.31,216.34,216.16,216.22,4874.0,209.539,209.5681,209.3937,209.4518,4874.0
2023-01-09 12:10:00,216.27,216.33,215.96,216.03,9389.0,209.5003,209.5584,209.2,209.2678,9389.0
2023-01-09 12:20:00,216.06,216.24,216.04,216.21,5969.0,209.2969,209.4712,209.2775,209.4422,5969.0
2023-01-09 12:30:00,216.19,216.22,215.79,215.79,1000.0,209.4228,209.4518,209.0353,209.0353,1000.0
2023-01-09 12:40:00,215.78,215.88,215.73,215.88,1000.0,209.0256,209.1225,208.9772,209.1225,1000.0
2023-01-09 12:50:00,215.84,215.92,215.84,215.86,2098.0,209.0837,209.1612,209.0837,209.1031,2098.0
2023-01-09 13:00:00,215.92,216.0,215.58,215.58,3300.0,209.1612,209.2387,208.8319,208.8319,3300.0
2023-01-09 13:10:00,215.58,215.82,215.58,215.79,1207.0,208.8319,209.0644,208.8319,209.0353,1207.0
2023-01-09 13:20:00,215.77,215.89,215.65,215.81,9908.0,209.0159,209.1322,208.8997,209.0547,9908.0
2023-01-09 13:30:00,215.78,215.79,215.19,215.25,63344.0,209.0256,209.0353,208.4541,208.5122,63344.0
2023-01-09 13:40:00,215.24,215.24,214.67,214.87,16310.0,208.5025,208.5025,207.9504,208.1441,16310.0
2023-01-09 13:50:00,214.81,214.96,214.8,214.94,4891.0,208.086,208.2313,208.0763,208.2119,4891.0
2023-01-09 14:00:00,215.12,215.28,214.65,214.98,22298.0,208.3863,208.5413,207.931,208.2507,22298.0
2023-01-09 14:10:00,214.96,215.09,214.85,214.98,17233.0,208.2313,208.3572,208.1247,208.2507,17233.0
2023-01-09 14:20:00,215.06,215.16,214.82,215.08,18348.0,208.3282,208.425,208.0957,208.3475,18348.0
2023-01-09 14:30:00,215.02,215.07,214.6,214.64,36959.0,208.2894,208.3378,207.8826,207.9213,36959.0
2023-01-09 14:40:00,214.63,214.81,214.57,214.63,27192.0,207.9116,208.086,207.8535,207.9116,27192.0
2023-01-09 14:50:00,214.58,214.68,214.12,214.14,21844.0,207.8632,207.9601,207.4176,207.437,21844.0
2023-01-09 15:00:00,214.09,214.27,214.01,214.15,35202.0,207.3885,207.5629,207.311,207.4466,35202.0
2023-01-09 15:10:00,214.17,214.19,213.71,213.96,29591.0,207.466,207.4854,207.0204,207.2626,29591.0
2023-01-09 15:20:00,213.95,214.16,213.77,213.78,18098.0,207.2529,207.4563,207.0785,207.0882,18098.0
2023-01-09 15:30:00,213.84,213.84,213.5,213.61,5283.0,207.1463,207.1463,206.817,206.9235,5283.0
2023-01-09 15:40:00,213.59,213.85,213.44,213.53,11651.0,206.9042,207.156,206.7589,206.8461,11651.0
2023-01-09 15:50:00,213.68,213.82,213.44,213.5,19601.0,206.9914,207.127,206.7589,206.817,19601.0
2023-01-10 09:30:00,213.22,214.24,213.22,213.9,18774.0,206.5458,207.5338,206.5458,207.2045,18774.0
2023-01-10 09:40:00,213.78,213.86,213.39,213.53,710.0,207.0882,207.1657,206.7104,206.8461,710.0
2023-01-10 09:50:00,213.37,214.1,213.33,213.81,13125.0,206.6911,207.3982,206.6523,207.1173,13125.0
2023-01-10 10:00:00,213.85,213.99,213.58,213.99,7156.0,207.156,207.2917,206.8945,207.2917,7156.0
2023-01-10 10:10:00,213.96,214.63,213.93,214.26,44267.0,207.2626,207.9116,207.2335,207.5532,44267.0
2023-01-10 10:20:00,214.06,214.22,213.89,214.19,7290.0,207.3595,207.5145,207.1948,207.4854,7290.0
2023-01-10 10:30:00,213.58,213.58,212.98,213.23,5558.0,206.8945,206.8945,206.3133,206.5554,5558.0
2023-01-10 10:40:00,213.25,213.25,212.76,213.04,22330.0,206.5748,206.5748,206.1002,206.3714,22330.0
2023-01-10 10:50:00,213.08,213.85,213.08,213.79,6182.0,206.4101,207.156,206.4101,207.0979,6182.0
2023-01-10 11:00:00,213.8,213.91,213.67,213.77,4366.0,207.1076,207.2142,206.9817,207.0785,4366.0
2023-01-10 11:10:00,213.73,214.02,213.67,213.75,12967.0,207.0398,207.3207,206.9817,207.0592,12967.0
2023-01-10 11:20:00,213.81,214.0,213.56,213.63,14760.0,207.1173,207.3013,206.8751,206.9429,14760.0
2023-01-10 11:30:00,213.68,213.73,213.41,213.44,21551.0,206.9914,207.0398,206.7298,206.7589,21551.0
2023-01-10 11:40:00,213.45,213.59,213.26,213.59,32967.0,206.7686,206.9042,206.5845,206.9042,32967.0
2023-01-10 11:50:00,213.69,213.8,213.53,213.68,4265.0,207.001,207.1076,206.8461,206.9914,4265.0
2023-01-10 12:00:00,213.67,213.73,213.26,213.73,10526.0,206.9817,207.0398,206.5845,207.0398,10526.0
2023-01-10 12:10:00,213.63,213.9,213.63,213.63,8841.0,206.9429,207.2045,206.9429,206.9429,8841.0
2023-01-10 12:20:00,213.57,213.77,213.57,213.63,2378.0,206.8848,207.0785,206.8848,206.9429,2378.0
2023-01-10 12:30:00,213.63,214.21,213.63,214.21,18609.0,206.9429,207.5048,206.9429,207.5048,18609.0
2023-01-10 12:40:00,214.23,214.23,213.98,214.06,2905.0,207.5241,207.5241,207.282,207.3595,2905.0
2023-01-10 12:50:00,214.05,214.13,213.99,214.09,4395.0,207.3498,207.4273,207.2917,207.3885,4395.0
2023-01-10 13:00:00,214.07,214.38,214.02,214.34,5636.0,207.3691,207.6694,207.3207,207.6307,5636.0
2023-01-10 13:10:00,214.33,214.33,214.02,214.02,3518.0,207.621,207.621,207.3207,207.3207,3518.0
2023-01-10 13:20:00,214.06,214.21,213.96,214.21,7437.0,207.3595,207.5048,207.2626,207.5048,7437.0
2023-01-10 13:30:00,214.14,214.48,214.1,214.39,14917.0,207.437,207.7663,207.3982,207.6791,14917.0
2023-01-10 13:40:00,214.45,214.45,214.23,214.24,30507.0,207.7373,207.7373,207.5241,207.5338,30507.0
2023-01-10 13:50:00,214.37,214.43,214.14,214.43,2699.0,207.6598,207.7179,207.437,207.7179,2699.0
2023-01-10 14:00:00,214.6,214.69,214.48,214.64,11970.0,207.8826,207.9697,207.7663,207.9213,11970.0
2023-01-10 14:10:00,214.63,214.77,214.58,214.75,4050.0,207.9116,208.0472,207.8632,208.0279,4050.0
2023-01-10 14:20:00,214.77,214.77,214.56,214.77,11643.0,208.0472,208.0472,207.8438,208.0472,11643.0
2023-01-10 14:30:00,214.77,214.91,214.59,214.67,9134.0,208.0472,208.1829,207.8729,207.9504,9134.0
2023-01-10 14:40:00,214.62,214.62,214.4,214.58,1922.0,207.9019,207.9019,207.6888,207.8632,1922.0
2023-01-10 14:50:00,214.57,214.6,214.43,214.51,6021.0,207.8535,207.8826,207.7179,207.7954,6021.0
2023-01-10 15:00:00,214.5,214.5,214.15,214.31,48093.0,207.7857,207.7857,207.4466,207.6016,48093.0
2023-01-10 15:10:00,214.33,214.63,214.21,214.6,10581.0,207.621,207.9116,207.5048,207.8826,10581.0
2023-01-10 15:20:00,214.58,214.59,214.44,214.52,3559.0,207.8632,207.8729,207.7276,207.8051,3559.0
2023-01-10 15:30:00,214.53,214.63,214.43,214.59,6730.0,207.8147,207.9116,207.7179,207.8729,6730.0
2023-01-10 15:40:00,214.59,214.71,214.46,214.67,11767.0,207.8729,207.9891,207.7469,207.9504,11767.0
2023-01-10 15:50:00,214.72,215.1,214.7,215.05,37619.0,207.9988,208.3669,207.9794,208.3185,37619.0
2023-01-11 09:30:00,215.91,216.24,215.89,216.21,15866.0,209.1516,209.4712,209.1322,209.4422,15866.0
2023-01-11 09:40:00,216.47,216.58,216.41,216.41,1812.0,209.694,209.8006,209.6359,209.6359,1812.0
2023-01-11 09:50:00,216.45,216.45,216.08,216.18,2390.0,209.6746,209.6746,209.3162,209.4131,2390.0
2023-01-11 10:00:00,216.09,216.49,216.09,216.47,17834.0,209.3259,209.7134,209.3259,209.694,17834.0
2023-01-11 10:10:00,216.39,216.39,216.19,216.28,1719.0,209.6165,209.6165,209.4228,209.51,1719.0
2023-01-11 10:20:00,216.21,216.59,216.21,216.59,3007.0,209.4422,209.8103,209.4422,209.8103,3007.0
2023-01-11 10:30:00,216.37,216.4,215.97,216.09,6954.0,209.5972,209.6262,209.2097,209.3259,6954.0
2023-01-11 10:40:00,216.18,216.3,216.08,216.19,4632.0,209.4131,209.5293,209.3162,209.4228,4632.0
2023-01-11 10:50:00,216.21,216.21,215.79,215.79,4841.0,209.4422,209.4422,209.0353,209.0353,4841.0
2023-01-11 11:00:00,215.82,216.03,215.78,215.96,2273.0,209.0644,209.2678,209.0256,209.2,2273.0
2023-01-11 11:10:00,216.02,216.42,216.02,216.29,2073.0,209.2581,209.6456,209.2581,209.5197,2073.0
2023-01-11 11:20:00,216.26,216.35,216.26,216.3,4176.0,209.4906,209.5778,209.4906,209.5293,4176.0
2023-01-11 11:30:00,216.39,216.41,216.26,216.29,14610.0,209.6165,209.6359,209.4906,209.5197,14610.0
2023-01-11 11:40:00,216.38,216.49,216.36,216.49,5333.0,209.6068,209.7134,209.5875,209.7134,5333.0
2023-01-11 11:50:00,216.43,216.57,216.42,216.42,6611.0,209.6553,209.7909,209.6456,209.6456,6611.0
2023-01-11 12:00:00,216.53,216.58,216.53,216.58,840.0,209.7521,209.8006,209.7521,209.8006,840.0
2023-01-11 12:10:00,216.68,216.81,216.68,216.8,3795.0,209.8974,210.0234,209.8974,210.0137,3795.0
2023-01-11 12:20:00,216.81,216.91,216.76,216.85,2669.0,210.0234,210.1202,209.9749,210.0621,2669.0
2023-01-11 12:30:00,216.84,216.84,216.58,216.58,2089.0,210.0524,210.0524,209.8006,209.8006,2089.0
2023-01-11 12:40:00,216.66,216.7,216.64,216.67,6191.0,209.8781,209.9168,209.8587,209.8878,6191.0
2023-01-11 12:50:00,216.77,216.77,216.63,216.66,21912.0,209.9846,209.9846,209.849,209.8781,21912.0
2023-01-11 13:00:00,216.68,216.95,216.68,216.94,3429.0,209.8974,210.159,209.8974,210.1493,3429.0
2023-01-11 13:10:00,216.96,217.25,216.66,216.85,15083.0,210.1687,210.4496,209.8781,210.0621,15083.0
2023-01-11 13:20:00,216.75,217.05,216.75,217.04,1187.0,209.9653,210.2559,209.9653,210.2462,1187.0
2023-01-11 13:30:00,217.03,217.12,216.98,217.05,10363.0,210.2365,210.3237,210.1881,210.2559,10363.0
2023-01-11 13:40:00,217.07,217.15,217.03,217.05,11261.0,210.2752,210.3527,210.2365,210.2559,11261.0
2023-01-11 13:50:00,216.89,216.92,216.85,216.88,2421.0,210.1009,210.1299,210.0621,210.0912,2421.0
2023-01-11 14:00:00,216.92,216.96,216.74,216.79,1872.0,210.1299,210.1687,209.9556,210.004,1872.0
2023-01-11 14:10:00,216.84,216.99,216.82,216.99,13735.0,210.0524,210.1977,210.0331,210.1977,13735.0
2023-01-11 14:20:00,217.01,217.06,216.97,217.03,12081.0,210.2171,210.2656,210.1784,210.2365,12081.0
2023-01-11 14:30:00,217.11,217.28,217.1,217.24,10152.0,210.314,210.4787,210.3043,210.4399,10152.0
2023-01-11 14:40:00,217.21,217.39,217.2,217.31,19347.0,210.4109,210.5852,210.4012,210.5077,19347.0
2023-01-11 14:50:00,217.24,217.26,217.15,217.24,12770.0,210.4399,210.4593,210.3527,210.4399,12770.0
2023-01-11 15:00:00,217.28,217.38,217.24,217.28,21231.0,210.4787,210.5755,210.4399,210.4787,21231.0
2023-01-11 15:10:00,217.31,217.58,217.31,217.58,9819.0,210.5077,210.7693,210.5077,210.7693,9819.0
2023-01-11 15:20:00,217.58,217.58,217.37,217.42,4720.0,210.7693,210.7693,210.5658,210.6143,4720.0
2023-01-11 15:30:00,217.37,217.37,217.19,217.25,7302.0,210.5658,210.5658,210.3915,210.4496,7302.0
2023-01-11 15:40:00,217.22,217.56,217.14,217.56,6062.0,210.4205,210.7499,210.343,210.7499,6062.0
2023-01-11 15:50:00,217.45,217.99,217.44,217.95,34246.0,210.6433,211.1664,210.6337,211.1277,34246.0
2023-01-12 09:30:00,218.44,218.79,217.52,217.78,26974.0,211.6024,211.9414,210.7112,210.963,26974.0
2023-01-12 09:40:00,217.57,217.57,216.54,216.67,7685.0,210.7596,210.7596,209.7618,209.8878,7685.0
2023-01-12 09:50:00,216.34,216.9,216.3,216.83,6795.0,209.5681,210.1106,209.5293,210.0428,6795.0
2023-01-12 10:00:00,217.21,217.58,217.02,217.17,12582.0,210.4109,210.7693,210.2268,210.3721,12582.0
2023-01-12 10:10:00,218.04,218.68,218.04,218.5,4911.0,211.2149,211.8348,211.2149,211.6605,4911.0
2023-01-12 10:20:00,218.52,218.6,218.0,218.23,10594.0,211.6799,211.7573,211.1761,211.3989,10594.0
2023-01-12 10:30:00,218.02,218.54,217.81,218.51,9694.0,211.1955,211.6992,210.9921,211.6702,9694.0
2023-01-12 10:40:00,218.45,218.55,217.5,217.82,32852.0,211.612,211.7089,210.6918,211.0018,32852.0
2023-01-12 10:50:00,217.59,218.31,217.59,217.96,9823.0,210.779,211.4764,210.779,211.1374,9823.0
2023-01-12 11:00:00,217.88,217.91,217.31,217.7,4880.0,211.0599,211.0889,210.5077,210.8855,4880.0
2023-01-12 11:10:00,217.86,218.2,217.85,218.2,1200.0,211.0405,211.3699,211.0308,211.3699,1200.0
2023-01-12 11:20:00,218.05,218.27,217.77,218.18,4498.0,211.2246,211.4377,210.9533,211.3505,4498.0
2023-01-12 11:30:00,217.95,218.06,217.68,217.93,7206.0,211.1277,211.2343,210.8661,211.1083,7206.0
2023-01-12 11:40:00,217.9,218.26,217.9,218.23,1529.0,211.0793,211.428,211.0793,211.3989,1529.0
2023-01-12 11:50:00,218.05,218.34,218.05,218.34,1252.0,211.2246,211.5055,211.2246,211.5055,1252.0
2023-01-12 12:00:00,218.36,218.72,218.35,218.72,3683.0,211.5249,211.8736,211.5152,211.8736,3683.0
2023-01-12 12:10:00,218.74,219.08,218.65,218.98,27344.0,211.893,212.2223,211.8058,212.1255,27344.0
2023-01-12 12:20:00,219.07,219.19,218.94,219.19,3769.0,212.2126,212.3289,212.0867,212.3289,3769.0
2023-01-12 12:30:00,219.25,219.34,219.11,219.29,2454.0,212.387,212.4742,212.2514,212.4257,2454.0
2023-01-12 12:40:00,219.18,219.18,219.1,219.11,703.0,212.3192,212.3192,212.2417,212.2514,703.0
2023-01-12 12:50:00,219.31,219.39,219.22,219.24,4872.0,212.4451,212.5226,212.3579,212.3773,4872.0
2023-01-12 13:00:00,219.22,219.42,219.21,219.39,9346.0,212.3579,212.5517,212.3483,212.5226,9346.0
2023-01-12 13:10:00,219.33,219.52,219.2,219.44,49428.0,212.4645,212.6486,212.3386,212.5711,49428.0
2023-01-12 13:20:00,219.44,219.5,218.25,218.34,19475.0,212.5711,212.6292,211.4183,211.5055,19475.0
2023-01-12 13:30:00,218.28,218.93,218.04,218.89,17653.0,211.4474,212.077,211.2149,212.0383,17653.0
2023-01-12 13:40:00,218.83,219.23,218.82,219.19,3982.0,211.9801,212.3676,211.9705,212.3289,3982.0
2023-01-12 13:50:00,219.25,219.56,219.18,219.49,35089.0,212.387,212.6873,212.3192,212.6195,35089.0
2023-01-12 14:00:00,219.53,219.59,219.11,219.19,14542.0,212.6582,212.7164,212.2514,212.3289,14542.0
2023-01-12 14:10:00,219.22,219.36,219.17,219.33,72295.0,212.3579,212.4936,212.3095,212.4645,72295.0
2023-01-12 14:20:00,219.31,219.39,219.04,219.09,11088.0,212.4451,212.5226,212.1836,212.232,11088.0
2023-01-12 14:30:00,218.96,219.24,218.93,219.23,13589.0,212.1061,212.3773,212.077,212.3676,13589.0
2023-01-12 14:40:00,219.27,219.29,219.1,219.23,40145.0,212.4064,212.4257,212.2417,212.3676,40145.0
2023-01-12 14:50:00,219.14,219.14,218.7,219.03,10408.0,212.2804,212.2804,211.8542,212.1739,10408.0
2023-01-12 15:00:00,219.02,219.12,218.63,218.66,13023.0,212.1642,212.2611,211.7864,211.8155,13023.0
2023-01-12 15:10:00,218.59,218.67,218.48,218.49,13961.0,211.7477,211.8252,211.6411,211.6508,13961.0
2023-01-12 15:20:00,218.53,218.85,218.46,218.7,11057.0,211.6895,211.9995,211.6217,211.8542,11057.0
2023-01-12 15:30:00,218.74,218.82,218.54,218.58,6942.0,211.893,211.9705,211.6992,211.738,6942.0
2023-01-12 15:40:00,218.75,218.75,218.25,218.3,16009.0,211.9027,211.9027,211.4183,211.4667,16009.0
2023-01-12 15:50:00,218.55,218.94,218.5,218.9,12538.0,211.7089,212.0867,211.6605,212.048,12538.0
2023-01-13 09:30:00,216.9,217.35,216.9,217.1,11581.0,210.1106,210.5465,210.1106,210.3043,11581.0
2023-01-13 09:40:00,217.13,217.61,216.89,217.4,16953.0,210.3334,210.7983,210.1009,210.5949,16953.0
2023-01-13 09:50:00,217.51,217.85,217.51,217.66,10749.0,210.7015,211.0308,210.7015,210.8468,10749.0
2023-01-13 10:00:00,217.61,218.22,217.57,217.94,22988.0,210.7983,211.3892,210.7596,211.118,22988.0
2023-01-13 10:10:00,217.93,218.38,217.93,218.17,14740.0,211.1083,211.5442,211.1083,211.3408,14740.0
2023-01-13 10:20:00,218.21,218.64,218.13,218.49,8845.0,211.3796,211.7961,211.3021,211.6508,8845.0
2023-01-13 10:30:00,218.61,218.76,218.33,218.43,16473.0,211.767,211.9123,211.4958,211.5927,16473.0
2023-01-13 10:40:00,218.43,218.74,218.38,218.7,69821.0,211.5927,211.893,211.5442,211.8542,69821.0
2023-01-13 10:50:00,218.72,218.76,218.49,218.52,15355.0,211.8736,211.9123,211.6508,211.6799,15355.0
2023-01-13 11:00:00,218.64,218.67,218.32,218.4,153371.0,211.7961,211.8252,211.4861,211.5636,153371.0
2023-01-13 11:10:00,218.39,218.41,218.1,218.1,16648.0,211.5539,211.5733,211.273,211.273,16648.0
2023-01-13 11:20:00,218.21,218.56,218.21,218.39,18304.0,211.3796,211.7186,211.3796,211.5539,18304.0
2023-01-13 11:30:00,218.34,218.34,218.08,218.12,3698.0,211.5055,211.5055,211.2536,211.2924,3698.0
2023-01-13 11:40:00,218.09,218.21,217.96,218.09,2188.0,211.2633,211.3796,211.1374,211.2633,2188.0
2023-01-13 11:50:00,218.2,218.24,218.04,218.12,7738.0,211.3699,211.4086,211.2149,211.2924,7738.0
2023-01-13 12:00:00,218.38,218.38,218.3,218.32,3401.0,211.5442,211.5442,211.4667,211.4861,3401.0
2023-01-13 12:10:00,218.4,218.6,218.34,218.57,1920.0,211.5636,211.7573,211.5055,211.7283,1920.0
2023-01-13 12:20:00,218.62,218.67,218.48,218.64,1505.0,211.7767,211.8252,211.6411,211.7961,1505.0
2023-01-13 12:30:00,218.57,218.62,218.43,218.43,16118.0,211.7283,211.7767,211.5927,211.5927,16118.0
2023-01-13 12:40:00,218.47,218.66,218.44,218.63,1735.0,211.6314,211.8155,211.6024,211.7864,1735.0
2023-01-13 12:50:00,218.59,218.81,218.56,218.75,3447.0,211.7477,211.9608,211.7186,211.9027,3447.0
2023-01-13 13:00:00,218.78,218.78,218.62,218.66,807.0,211.9317,211.9317,211.7767,211.8155,807.0
2023-01-13 13:10:00,218.76,218.78,218.47,218.54,5648.0,211.9123,211.9317,211.6314,211.6992,5648.0
2023-01-13 13:20:00,218.49,218.56,218.4,218.54,13528.0,211.6508,211.7186,211.5636,211.6992,13528.0
2023-01-13 13:30:00,218.69,218.86,218.67,218.86,2118.0,211.8445,212.0092,211.8252,212.0092,2118.0
2023-01-13 13:40:00,218.92,219.25,218.92,219.25,6473.0,212.0673,212.387,212.0673,212.387,6473.0
2023-01-13 13:50:00,219.2,219.28,219.12,219.21,4689.0,212.3386,212.4161,212.2611,212.3483,4689.0
2023-01-13 14:00:00,219.24,219.31,219.02,219.03,14763.0,212.3773,212.4451,212.1642,212.1739,14763.0
2023-01-13 14:10:00,219.05,219.22,219.05,219.21,9576.0,212.1933,212.3579,212.1933,212.3483,9576.0
2023-01-13 14:20:00,219.1,219.24,219.01,219.24,2810.0,212.2417,212.3773,212.1545,212.3773,2810.0
2023-01-13 14:30:00,219.25,219.35,219.11,219.28,2315.0,212.387,212.4839,212.2514,212.4161,2315.0
2023-01-13 14:40:00,219.29,219.38,219.17,219.28,19979.0,212.4257,212.5129,212.3095,212.4161,19979.0
2023-01-13 14:50:00,219.27,219.29,219.15,219.28,10472.0,212.4064,212.4257,212.2901,212.4161,10472.0
2023-01-13 15:00:00,219.31,219.41,219.26,219.37,3392.0,212.4451,212.542,212.3967,212.5032,3392.0
2023-01-13 15:10:00,219.47,219.47,219.34,219.43,20132.0,212.6001,212.6001,212.4742,212.5614,20132.0
2023-01-13 15:20:00,219.52,219.63,219.49,219.63,6030.0,212.6486,212.7551,212.6195,212.7551,6030.0
2023-01-13 15:30:00,219.64,219.95,219.61,219.88,5383.0,212.7648,213.0651,212.7357,212.9973,5383.0
2023-01-13 15:40:00,220.03,220.03,219.63,219.76,7081.0,213.1426,213.1426,212.7551,212.881,7081.0
2023-01-13 15:50:00,219.72,219.89,219.62,219.72,18840.0,212.8423,213.007,212.7454,212.8423,18840.0
2023-01-17 09:30:00,219.58,219.92,219.31,219.4,52565.0,212.7067,213.036,212.4451,212.5323,52565.0
2023-01-17 09:40:00,219.21,219.87,219.21,219.76,9759.0,212.3483,212.9876,212.3483,212.881,9759.0
2023-01-17 09:50:00,219.82,220.05,219.59,219.74,24014.0,212.9392,213.162,212.7164,212.8617,24014.0
2023-01-17 10:00:00,219.82,220.57,219.82,220.42,16881.0,212.9392,213.6657,212.9392,213.5204,16881.0
2023-01-17 10:10:00,220.54,220.55,220.28,220.43,16832.0,213.6366,213.6463,213.3848,213.5301,16832.0
2023-01-17 10:20:00,220.49,220.67,220.37,220.45,17204.0,213.5882,213.7626,213.4719,213.5494,17204.0
2023-01-17 10:30:00,220.37,220.4,219.99,219.99,30993.0,213.4719,213.501,213.1038,213.1038,30993.0
2023-01-17 10:40:00,220.02,220.02,219.48,219.8,39164.0,213.1329,213.1329,212.6098,212.9198,39164.0
2023-01-17 10:50:00,219.79,219.79,219.56,219.69,25538.0,212.9101,212.9101,212.6873,212.8132,25538.0
2023-01-17 11:00:00,219.71,219.71,219.39,219.39,9951.0,212.8326,212.8326,212.5226,212.5226,9951.0
2023-01-17 11:10:00,219.24,219.25,219.07,219.21,133473.0,212.3773,212.387,212.2126,212.3483,133473.0
2023-01-17 11:20:00,219.15,219.35,219.02,219.32,6843.0,212.2901,212.4839,212.1642,212.4548,6843.0
2023-01-17 11:30:00,219.44,219.5,219.33,219.5,2744.0,212.5711,212.6292,212.4645,212.6292,2744.0
2023-01-17 11:40:00,219.51,219.65,219.48,219.56,87636.0,212.6389,212.7745,212.6098,212.6873,87636.0
2023-01-17 11:50:00,219.61,219.7,219.47,219.61,4798.0,212.7357,212.8229,212.6001,212.7357,4798.0
2023-01-17 12:00:00,219.7,219.77,219.51,219.51,72680.0,212.8229,212.8907,212.6389,212.6389,72680.0
2023-01-17 12:10:00,219.53,219.57,219.36,219.36,4618.0,212.6582,212.697,212.4936,212.4936,4618.0
2023-01-17 12:20:00,219.43,219.49,219.22,219.35,9984.0,212.5614,212.6195,212.3579,212.4839,9984.0
2023-01-17 12:30:00,219.26,219.56,219.26,219.51,4503.0,212.3967,212.6873,212.3967,212.6389,4503.0
2023-01-17 12:40:00,219.51,219.56,219.42,219.49,8853.0,212.6389,212.6873,212.5517,212.6195,8853.0
2023-01-17 12:50:00,219.51,219.69,219.51,219.57,17224.0,212.6389,212.8132,212.6389,212.697,17224.0
2023-01-17 13:00:00,219.57,219.73,219.57,219.66,25466.0,212.697,212.852,212.697,212.7842,25466.0
2023-01-17 13:10:00,219.66,219.67,219.55,219.67,45112.0,212.7842,212.7939,212.6776,212.7939,45112.0
2023-01-17 13:20:00,219.62,219.66,219.55,219.59,14057.0,212.7454,212.7842,212.6776,212.7164,14057.0
2023-01-17 13:30:00,219.61,219.93,219.54,219.93,55122.0,212.7357,213.0457,212.6679,213.0457,55122.0
2023-01-17 13:40:00,219.88,219.94,219.75,219.89,2354.0,212.9973,213.0554,212.8714,213.007,2354.0
2023-01-17 13:50:00,219.91,219.92,219.79,219.91,4825.0,213.0263,213.036,212.9101,213.0263,4825.0
2023-01-17 14:00:00,219.83,219.98,219.83,219.9,10435.0,212.9488,213.0942,212.9488,213.0167,10435.0
2023-01-17 14:10:00,219.89,219.92,219.34,219.52,17171.0,213.007,213.036,212.4742,212.6486,17171.0
2023-01-17 14:20:00,219.51,219.51,219.35,219.42,12484.0,212.6389,212.6389,212.4839,212.5517,12484.0
2023-01-17 14:30:00,219.52,219.85,219.51,219.84,12639.0,212.6486,212.9682,212.6389,212.9585,12639.0
2023-01-17 14:40:00,219.82,219.92,219.79,219.85,22792.0,212.9392,213.036,212.9101,212.9682,22792.0
2023-01-17 14:50:00,219.85,219.9,219.51,219.6,34051.0,212.9682,213.0167,212.6389,212.726,34051.0
2023-01-17 15:00:00,219.58,219.82,219.58,219.71,19047.0,212.7067,212.9392,212.7067,212.8326,19047.0
2023-01-17 15:10:00,219.73,219.73,219.47,219.61,20199.0,212.852,212.852,212.6001,212.7357,20199.0
2023-01-17 15:20:00,219.62,219.63,219.45,219.52,14303.0,212.7454,212.7551,212.5807,212.6486,14303.0
2023-01-17 15:30:00,219.51,219.63,219.46,219.63,21676.0,212.6389,212.7551,212.5904,212.7551,21676.0
2023-01-17 15:40:00,219.56,219.63,219.21,219.28,27640.0,212.6873,212.7551,212.3483,212.4161,27640.0
2023-01-17 15:50:00,219.3,219.47,219.1,219.41,50968.0,212.4354,212.6001,212.2417,212.542,50968.0
2023-01-18 09:30:00,220.2,220.47,219.81,219.96,10705.0,213.3073,213.5688,212.9295,213.0748,10705.0
2023-01-18 09:40:00,220.16,220.3,219.93,220.22,7800.0,213.2685,213.4041,213.0457,213.3266,7800.0
2023-01-18 09:50:00,220.45,220.47,220.24,220.47,2917.0,213.5494,213.5688,213.346,213.5688,2917.0
2023-01-18 10:00:00,220.61,220.82,220.53,220.82,3046.0,213.7044,213.9079,213.6269,213.9079,3046.0
2023-01-18 10:10:00,220.56,220.6,220.17,220.17,1781.0,213.656,213.6947,213.2782,213.2782,1781.0
2023-01-18 10:20:00,220.24,220.42,220.24,220.4,2082.0,213.346,213.5204,213.346,213.501,2082.0
2023-01-18 10:30:00,220.51,220.51,219.72,219.73,5330.0,213.6076,213.6076,212.8423,212.852,5330.0
2023-01-18 10:40:00,219.71,219.78,219.3,219.46,69060.0,212.8326,212.9004,212.4354,212.5904,69060.0
2023-01-18 10:50:00,218.99,219.18,218.85,219.18,500.0,212.1351,212.3192,211.9995,212.3192,500.0
2023-01-18 11:00:00,219.28,219.28,218.54,218.7,1735.0,212.4161,212.4161,211.6992,211.8542,1735.0
2023-01-18 11:10:00,218.65,218.65,218.44,218.55,1791.0,211.8058,211.8058,211.6024,211.7089,1791.0
2023-01-18 11:20:00,218.35,218.36,217.91,218.19,42482.0,211.5152,211.5249,211.0889,211.3602,42482.0
2023-01-18 11:30:00,218.1,218.1,217.65,217.67,8652.0,211.273,211.273,210.8371,210.8565,8652.0
2023-01-18 11:40:00,217.62,217.83,217.52,217.83,6663.0,210.808,211.0115,210.7112,211.0115,6663.0
2023-01-18 11:50:00,217.77,217.89,217.5,217.89,9426.0,210.9533,211.0696,210.6918,211.0696,9426.0
2023-01-18 12:00:00,217.76,217.85,217.57,217.67,5049.0,210.9436,211.0308,210.7596,210.8565,5049.0
2023-01-18 12:10:00,217.63,217.81,217.52,217.52,27105.0,210.8177,210.9921,210.7112,210.7112,27105.0
2023-01-18 12:20:00,217.56,217.56,217.12,217.17,26604.0,210.7499,210.7499,210.3237,210.3721,26604.0
2023-01-18 12:30:00,217.1,217.38,217.1,217.33,2879.0,210.3043,210.5755,210.3043,210.5271,2879.0
2023-01-18 12:40:00,217.27,217.38,217.17,217.24,5365.0,210.469,210.5755,210.3721,210.4399,5365.0
2023-01-18 12:50:00,217.31,217.34,216.94,216.94,3249.0,210.5077,210.5368,210.1493,210.1493,3249.0
2023-01-18 13:00:00,217.02,217.14,216.66,216.72,7793.0,210.2268,210.343,209.8781,209.9362,7793.0
2023-01-18 13:10:00,216.59,216.67,216.56,216.64,7352.0,209.8103,209.8878,209.7812,209.8587,7352.0
2023-01-18 13:20:00,216.59,216.96,216.59,216.96,8275.0,209.8103,210.1687,209.8103,210.1687,8275.0
2023-01-18 13:30:00,217.0,217.18,216.88,217.05,7106.0,210.2074,210.3818,210.0912,210.2559,7106.0
2023-01-18 13:40:00,217.07,217.44,217.07,217.25,10565.0,210.2752,210.6337,210.2752,210.4496,10565.0
2023-01-18 13:50:00,217.3,217.44,217.17,217.17,11539.0,210.498,210.6337,210.3721,210.3721,11539.0
2023-01-18 14:00:00,217.19,217.21,216.92,217.07,13637.0,210.3915,210.4109,210.1299,210.2752,13637.0
2023-01-18 14:10:00,217.08,217.14,216.89,216.93,12044.0,210.2849,210.343,210.1009,210.1396,12044.0
2023-01-18 14:20:00,216.98,217.3,216.98,217.27,11559.0,210.1881,210.498,210.1881,210.469,11559.0
2023-01-18 14:30:00,217.27,217.31,217.08,217.09,6727.0,210.469,210.5077,210.2849,210.2946,6727.0
2023-01-18 14:40:00,217.04,217.18,216.99,217.0,5184.0,210.2462,210.3818,210.1977,210.2074,5184.0
2023-01-18 14:50:00,217.0,217.0,216.87,216.89,16670.0,210.2074,210.2074,210.0815,210.1009,16670.0
2023-01-18 15:00:00,216.89,216.92,216.71,216.87,14772.0,210.1009,210.1299,209.9265,210.0815,14772.0
2023-01-18 15:10:00,216.9,217.16,216.73,216.81,15568.0,210.1106,210.3624,209.9459,210.0234,15568.0
2023-01-18 15:20:00,216.8,216.91,216.75,216.75,6671.0,210.0137,210.1202,209.9653,209.9653,6671.0
2023-01-18 15:30:00,216.7,216.75,216.36,216.36,44290.0,209.9168,209.9653,209.5875,209.5875,44290.0
2023-01-18 15:40:00,216.28,216.3,216.08,216.14,16019.0,209.51,209.5293,209.3162,209.3744,16019.0
2023-01-18 15:50:00,216.05,216.32,215.91,215.96,43025.0,209.2872,209.5487,209.1516,209.2,43025.0
2023-01-19 09:30:00,214.69,215.12,214.69,215.02,8236.0,207.9697,208.3863,207.9697,208.2894,8236.0
2023-01-19 09:40:00,215.21,215.21,214.36,214.36,10060.0,208.4735,208.4735,207.6501,207.6501,10060.0
2023-01-19 09:50:00,214.59,214.81,214.33,214.7,5215.0,207.8729,208.086,207.621,207.9794,5215.0
2023-01-19 10:00:00,214.54,215.0,214.51,214.95,16268.0,207.8244,208.27,207.7954,208.2216,16268.0
2023-01-19 10:10:00,214.95,214.95,214.3,214.95,2806.0,208.2216,208.2216,207.5919,208.2216,2806.0
2023-01-19 10:20:00,214.81,214.81,214.41,214.52,4824.0,208.086,208.086,207.6985,207.8051,4824.0
2023-01-19 10:30:00,214.39,214.43,214.21,214.37,9154.0,207.6791,207.7179,207.5048,207.6598,9154.0
2023-01-19 10:40:00,214.24,214.24,213.95,214.06,2681.0,207.5338,207.5338,207.2529,207.3595,2681.0
2023-01-19 10:50:00,214.05,214.05,213.76,213.93,34688.0,207.3498,207.3498,207.0689,207.2335,34688.0
2023-01-19 11:00:00,214.0,214.21,213.91,214.21,18958.0,207.3013,207.5048,207.2142,207.5048,18958.0
2023-01-19 11:10:00,214.38,214.39,214.15,214.15,4517.0,207.6694,207.6791,207.4466,207.4466,4517.0
2023-01-19 11:20:00,214.06,214.07,213.85,213.85,152965.0,207.3595,207.3691,207.156,207.156,152965.0
2023-01-19 11:30:00,213.79,213.91,213.77,213.81,3382.0,207.0979,207.2142,207.0785,207.1173,3382.0
2023-01-19 11:40:00,213.68,213.68,213.55,213.67,5608.0,206.9914,206.9914,206.8654,206.9817,5608.0
2023-01-19 11:50:00,213.7,213.78,213.62,213.77,12095.0,207.0107,207.0882,206.9332,207.0785,12095.0
2023-01-19 12:00:00,213.87,214.15,213.87,214.02,3478.0,207.1754,207.4466,207.1754,207.3207,3478.0
2023-01-19 12:10:00,214.04,214.43,214.04,214.34,17861.0,207.3401,207.7179,207.3401,207.6307,17861.0
2023-01-19 12:20:00,214.31,214.31,214.06,214.06,3819.0,207.6016,207.6016,207.3595,207.3595,3819.0
2023-01-19 12:30:00,214.12,214.21,214.02,214.13,11381.0,207.4176,207.5048,207.3207,207.4273,11381.0
2023-01-19 12:40:00,214.14,214.18,214.03,214.03,5212.0,207.437,207.4757,207.3304,207.3304,5212.0
2023-01-19 12:50:00,214.05,214.16,213.93,214.15,4149.0,207.3498,207.4563,207.2335,207.4466,4149.0
2023-01-19 13:00:00,214.31,214.65,214.24,214.54,3274.0,207.6016,207.931,207.5338,207.8244,3274.0
2023-01-19 13:10:00,214.46,214.66,214.28,214.66,3881.0,207.7469,207.9407,207.5726,207.9407,3881.0
2023-01-19 13:20:00,214.65,214.79,214.39,214.49,4667.0,207.931,208.0666,207.6791,207.776,4667.0
2023-01-19 13:30:00,214.71,215.13,214.71,215.13,8226.0,207.9891,208.396,207.9891,208.396,8226.0
2023-01-19 13:40:00,215.28,215.35,214.94,214.99,14640.0,208.5413,208.6091,208.2119,208.2603,14640.0
2023-01-19 13:50:00,214.86,214.86,214.75,214.77,3048.0,208.1344,208.1344,208.0279,208.0472,3048.0
2023-01-19 14:00:00,214.95,214.96,214.68,214.8,3624.0,208.2216,208.2313,207.9601,208.0763,3624.0
2023-01-19 14:10:00,214.78,215.11,214.78,215.09,4360.0,208.0569,208.3766,208.0569,208.3572,4360.0
2023-01-19 14:20:00,215.14,215.52,215.11,215.39,42169.0,208.4057,208.7738,208.3766,208.6478,42169.0
2023-01-19 14:30:00,215.29,215.61,215.26,215.56,11973.0,208.551,208.8609,208.5219,208.8125,11973.0
2023-01-19 14:40:00,215.44,215.58,215.32,215.32,49650.0,208.6963,208.8319,208.58,208.58,49650.0
2023-01-19 14:50:00,215.31,215.4,215.22,215.37,2188.0,208.5703,208.6575,208.4831,208.6285,2188.0
2023-01-19 15:00:00,215.34,215.52,215.11,215.11,2710.0,208.5994,208.7738,208.3766,208.3766,2710.0
2023-01-19 15:10:00,215.2,215.34,215.02,215.18,23548.0,208.4638,208.5994,208.2894,208.4444,23548.0
2023-01-19 15:20:00,215.19,215.25,215.02,215.24,5738.0,208.4541,208.5122,208.2894,208.5025,5738.0
2023-01-19 15:30:00,215.19,215.21,214.88,215.09,42309.0,208.4541,208.4735,208.1538,208.3572,42309.0
2023-01-19 15:40:00,215.11,215.11,214.77,214.81,8757.0,208.3766,208.3766,208.0472,208.086,8757.0
2023-01-19 15:50:00,214.8,214.86,214.23,214.29,47500.0,208.0763,208.1344,207.5241,207.5823,47500.0
2023-01-20 09:30:00,215.16,215.16,214.27,214.51,24385.0,208.425,208.425,207.5629,207.7954,24385.0
2023-01-20 09:40:00,214.55,214.9,214.52,214.82,31301.0,207.8341,208.1732,207.8051,208.0957,31301.0
2023-01-20 09:50:00,214.97,215.2,214.97,215.2,1315.0,208.241,208.4638,208.241,208.4638,1315.0
2023-01-20 10:00:00,214.84,215.57,214.83,215.5,9830.0,208.115,208.8222,208.1054,208.7544,9830.0
2023-01-20 10:10:00,215.43,215.52,215.21,215.21,2863.0,208.6866,208.7738,208.4735,208.4735,2863.0
2023-01-20 10:20:00,215.3,215.76,215.3,215.76,4485.0,208.5606,209.0062,208.5606,209.0062,4485.0
2023-01-20 10:30:00,215.76,215.81,215.49,215.56,18243.0,209.0062,209.0547,208.7447,208.8125,18243.0
2023-01-20 10:40:00,215.53,215.55,215.43,215.45,10115.0,208.7834,208.8028,208.6866,208.7059,10115.0
2023-01-20 10:50:00,215.44,215.67,215.43,215.52,3925.0,208.6963,208.9191,208.6866,208.7738,3925.0
2023-01-20 11:00:00,215.67,215.97,215.66,215.91,4023.0,208.9191,209.2097,208.9094,209.1516,4023.0
2023-01-20 11:10:00,215.92,216.22,215.92,216.22,39157.0,209.1612,209.4518,209.1612,209.4518,39157.0
2023-01-20 11:20:00,216.24,216.49,216.07,216.49,9642.0,209.4712,209.7134,209.3065,209.7134,9642.0
2023-01-20 11:30:00,216.51,216.56,216.25,216.25,5537.0,209.7328,209.7812,209.4809,209.4809,5537.0
2023-01-20 11:40:00,216.24,216.39,216.18,216.35,8651.0,209.4712,209.6165,209.4131,209.5778,8651.0
2023-01-20 11:50:00,216.29,216.29,216.1,216.14,4071.0,209.5197,209.5197,209.3356,209.3744,4071.0
2023-01-20 12:00:00,216.22,216.37,216.22,216.34,4400.0,209.4518,209.5972,209.4518,209.5681,4400.0
2023-01-20 12:10:00,216.3,216.39,216.23,216.37,4432.0,209.5293,209.6165,209.4615,209.5972,4432.0
2023-01-20 12:20:00,216.37,216.45,216.3,216.33,6070.0,209.5972,209.6746,209.5293,209.5584,6070.0
2023-01-20 12:30:00,216.33,216.35,216.18,216.35,7343.0,209.5584,209.5778,209.4131,209.5778,7343.0
2023-01-20 12:40:00,216.35,216.39,216.25,216.34,2014.0,209.5778,209.6165,209.4809,209.5681,2014.0
2023-01-20 12:50:00,216.33,216.46,216.25,216.25,3672.0,209.5584,209.6843,209.4809,209.4809,3672.0
2023-01-20 13:00:00,216.25,216.5,216.21,216.29,14680.0,209.4809,209.7231,209.4422,209.5197,14680.0
2023-01-20 13:10:00,216.05,216.36,215.92,216.25,3947.0,209.2872,209.5875,209.1612,209.4809,3947.0
2023-01-20 13:20:00,215.91,216.11,215.88,216.06,5273.0,209.1516,209.3453,209.1225,209.2969,5273.0
2023-01-20 13:30:00,216.16,216.77,216.16,216.71,6003.0,209.3937,209.9846,209.3937,209.9265,6003.0
2023-01-20 13:40:00,216.75,217.04,216.66,217.03,7285.0,209.9653,210.2462,209.8781,210.2365,7285.0
2023-01-20 13:50:00,217.11,217.14,216.95,217.11,8766.0,210.314,210.343,210.159,210.314,8766.0
2023-01-20 14:00:00,217.1,217.1,217.0,217.09,5380.0,210.3043,210.3043,210.2074,210.2946,5380.0
2023-01-20 14:10:00,217.08,217.28,217.08,217.18,5971.0,210.2849,210.4787,210.2849,210.3818,5971.0
2023-01-20 14:20:00,217.15,217.35,217.15,217.34,8765.0,210.3527,210.5465,210.3527,210.5368,8765.0
2023-01-20 14:30:00,217.38,217.56,217.38,217.47,19943.0,210.5755,210.7499,210.5755,210.6627,19943.0
2023-01-20 14:40:00,217.49,217.55,217.35,217.38,8110.0,210.6821,210.7402,210.5465,210.5755,8110.0
2023-01-20 14:50:00,217.4,217.57,217.27,217.56,16809.0,210.5949,210.7596,210.469,210.7499,16809.0
2023-01-20 15:00:00,217.62,217.95,217.62,217.92,19573.0,210.808,211.1277,210.808,211.0986,19573.0
2023-01-20 15:10:00,217.91,218.31,217.88,218.24,11141.0,211.0889,211.4764,211.0599,211.4086,11141.0
2023-01-20 15:20:00,218.23,218.23,217.85,218.03,5664.0,211.3989,211.3989,211.0308,211.2052,5664.0
2023-01-20 15:30:00,217.99,218.15,217.85,218.03,97840.0,211.1664,211.3214,211.0308,211.2052,97840.0
2023-01-20 15:40:00,218.01,218.13,217.86,218.11,30255.0,211.1858,211.3021,211.0405,211.2827,30255.0
2023-01-20 15:50:00,218.14,218.48,218.0,218.43,16304.0,211.3117,211.6411,211.1761,211.5927,16304.0
2023-01-23 09:30:00,218.88,218.88,218.45,218.66,32567.0,212.0286,212.0286,211.612,211.8155,32567.0
2023-01-23 09:40:00,218.8,219.47,218.67,219.36,13368.0,211.9511,212.6001,211.8252,212.4936,13368.0
2023-01-23 09:50:00,219.42,219.8,219.39,219.53,35678.0,212.5517,212.9198,212.5226,212.6582,35678.0
2023-01-23 10:00:00,219.73,219.91,219.44,219.58,35523.0,212.852,213.0263,212.5711,212.7067,35523.0
2023-01-23 10:10:00,219.57,220.08,219.57,220.02,20613.0,212.697,213.191,212.697,213.1329,20613.0
2023-01-23 10:20:00,220.06,220.41,219.92,220.32,16564.0,213.1716,213.5107,213.036,213.4235,16564.0
2023-01-23 10:30:00,220.38,220.49,220.32,220.41,40020.0,213.4816,213.5882,213.4235,213.5107,40020.0
2023-01-23 10:40:00,220.42,220.72,220.25,220.7,18225.0,213.5204,213.811,213.3557,213.7916,18225.0
2023-01-23 10:50:00,220.7,220.84,220.6,220.68,16773.0,213.7916,213.9272,213.6947,213.7722,16773.0
2023-01-23 11:00:00,220.71,221.59,220.71,221.57,89585.0,213.8013,214.6538,213.8013,214.6344,89585.0
2023-01-23 11:10:00,221.62,221.68,221.36,221.68,16418.0,214.6828,214.7409,214.431,214.7409,16418.0
2023-01-23 11:20:00,221.73,221.82,221.18,221.19,252978.0,214.7894,214.8766,214.2566,214.2663,252978.0
2023-01-23 11:30:00,221.25,221.4,221.12,221.34,8815.0,214.3244,214.4697,214.1985,214.4116,8815.0
2023-01-23 11:40:00,221.35,221.5,221.28,221.5,33468.0,214.4213,214.5666,214.3535,214.5666,33468.0
2023-01-23 11:50:00,221.51,221.62,221.35,221.59,21432.0,214.5763,214.6828,214.4213,214.6538,21432.0
2023-01-23 12:00:00,221.55,221.55,220.96,220.96,20531.0,214.615,214.615,214.0435,214.0435,20531.0
2023-01-23 12:10:00,220.95,221.23,220.95,221.18,23134.0,214.0338,214.305,214.0338,214.2566,23134.0
2023-01-23 12:20:00,221.19,221.34,221.14,221.32,28890.0,214.2663,214.4116,214.2178,214.3922,28890.0
2023-01-23 12:30:00,221.32,221.42,221.22,221.38,21565.0,214.3922,214.4891,214.2953,214.4503,21565.0
2023-01-23 12:40:00,221.37,221.39,221.12,221.31,208695.0,214.4406,214.46,214.1985,214.3825,208695.0
2023-01-23 12:50:00,221.3,221.61,221.22,221.57,9436.0,214.3728,214.6731,214.2953,214.6344,9436.0
2023-01-23 13:00:00,221.59,221.75,221.58,221.7,10380.0,214.6538,214.8087,214.6441,214.7603,10380.0
2023-01-23 13:10:00,221.69,221.78,221.56,221.73,22167.0,214.7506,214.8378,214.6247,214.7894,22167.0
2023-01-23 13:20:00,221.8,221.89,221.73,221.78,29070.0,214.8572,214.9444,214.7894,214.8378,29070.0
2023-01-23 13:30:00,221.78,221.98,221.77,221.98,25703.0,214.8378,215.0315,214.8281,215.0315,25703.0
2023-01-23 13:40:00,222.0,222.21,221.93,222.14,152225.0,215.0509,215.2543,214.9831,215.1865,152225.0
2023-01-23 13:50:00,222.14,222.18,221.81,221.85,16173.0,215.1865,215.2253,214.8669,214.9056,16173.0
2023-01-23 14:00:00,221.82,221.82,221.51,221.58,15703.0,214.8766,214.8766,214.5763,214.6441,15703.0
2023-01-23 14:10:00,221.58,221.59,221.4,221.57,30224.0,214.6441,214.6538,214.4697,214.6344,30224.0
2023-01-23 14:20:00,221.56,221.57,221.06,221.16,52512.0,214.6247,214.6344,214.1403,214.2372,52512.0
2023-01-23 14:30:00,221.14,221.35,220.77,220.83,82451.0,214.2178,214.4213,213.8594,213.9175,82451.0
2023-01-23 14:40:00,220.81,220.92,220.19,220.38,20633.0,213.8982,214.0047,213.2976,213.4816,20633.0
2023-01-23 14:50:00,220.34,220.55,220.12,220.52,33127.0,213.4429,213.6463,213.2298,213.6172,33127.0
2023-01-23 15:00:00,220.56,220.56,220.27,220.52,54395.0,213.656,213.656,213.3751,213.6172,54395.0
2023-01-23 15:10:00,220.51,220.93,220.45,220.77,22975.0,213.6076,214.0144,213.5494,213.8594,22975.0
2023-01-23 15:20:00,220.77,220.86,220.49,220.7,21280.0,213.8594,213.9466,213.5882,213.7916,21280.0
2023-01-23 15:30:00,220.74,220.89,220.55,220.8,20544.0,213.8304,213.9757,213.6463,213.8885,20544.0
2023-01-23 15:40:00,220.78,221.0,220.55,220.95,39387.0,213.8691,214.0822,213.6463,214.0338,39387.0
2023-01-23 15:50:00,220.95,221.36,220.95,221.15,26623.0,214.0338,214.431,214.0338,214.2275,26623.0
2023-01-24 09:30:00,220.11,220.19,219.28,219.77,12353.0,213.2201,213.2976,212.4161,212.8907,12353.0
2023-01-24 09:40:00,219.68,220.69,219.65,220.57,18563.0,212.8035,213.7819,212.7745,213.6657,18563.0
2023-01-24 09:50:00,220.44,220.68,219.91,219.91,19524.0,213.5398,213.7722,213.0263,213.0263,19524.0
2023-01-24 10:00:00,220.09,220.09,219.54,220.0,3434.0,213.2007,213.2007,212.6679,213.1135,3434.0
2023-01-24 10:10:00,219.88,220.71,219.88,220.29,3200.0,212.9973,213.8013,212.9973,213.3944,3200.0
2023-01-24 10:20:00,220.16,220.32,220.0,220.3,3442.0,213.2685,213.4235,213.1135,213.4041,3442.0
2023-01-24 10:30:00,220.36,220.45,220.05,220.17,2345.0,213.4623,213.5494,213.162,213.2782,2345.0
2023-01-24 10:40:00,220.16,220.76,220.09,220.64,2685.0,213.2685,213.8497,213.2007,213.7335,2685.0
2023-01-24 10:50:00,220.72,221.18,220.64,221.05,8162.0,213.811,214.2566,213.7335,214.1307,8162.0
2023-01-24 11:00:00,220.96,221.13,220.9,221.03,5102.0,214.0435,214.2082,213.9854,214.1113,5102.0
2023-01-24 11:10:00,220.98,221.01,220.72,220.78,2323.0,214.0628,214.0919,213.811,213.8691,2323.0
2023-01-24 11:20:00,220.73,221.11,220.7,221.11,4547.0,213.8207,214.1888,213.7916,214.1888,4547.0
2023-01-24 11:30:00,220.97,220.97,220.78,220.83,1000.0,214.0532,214.0532,213.8691,213.9175,1000.0
2023-01-24 11:40:00,220.91,220.92,220.82,220.91,3313.0,213.995,214.0047,213.9079,213.995,3313.0
2023-01-24 11:50:00,220.94,220.98,220.73,220.78,5656.0,214.0241,214.0628,213.8207,213.8691,5656.0
2023-01-24 12:00:00,220.49,220.86,220.4,220.85,6458.0,213.5882,213.9466,213.501,213.9369,6458.0
2023-01-24 12:10:00,220.85,221.05,220.85,221.05,3629.0,213.9369,214.1307,213.9369,214.1307,3629.0
2023-01-24 12:20:00,220.99,221.0,220.85,221.0,19793.0,214.0725,214.0822,213.9369,214.0822,19793.0
2023-01-24 12:30:00,220.9,220.96,220.76,220.9,3228.0,213.9854,214.0435,213.8497,213.9854,3228.0
2023-01-24 12:40:00,220.8,220.83,220.72,220.74,1550.0,213.8885,213.9175,213.811,213.8304,1550.0
2023-01-24 12:50:00,220.79,220.83,220.7,220.83,2054.0,213.8788,213.9175,213.7916,213.9175,2054.0
2023-01-24 13:00:00,220.71,220.92,220.6,220.74,2791.0,213.8013,214.0047,213.6947,213.8304,2791.0
2023-01-24 13:10:00,220.92,221.02,220.86,220.98,1865.0,214.0047,214.1016,213.9466,214.0628,1865.0
2023-01-24 13:20:00,221.02,221.05,220.81,221.05,15494.0,214.1016,214.1307,213.8982,214.1307,15494.0
2023-01-24 13:30:00,220.96,221.06,220.95,221.06,4338.0,214.0435,214.1403,214.0338,214.1403,4338.0
2023-01-24 13:40:00,221.07,221.4,221.07,221.28,4943.0,214.15,214.4697,214.15,214.3535,4943.0
2023-01-24 13:50:00,221.24,221.32,221.17,221.18,2177.0,214.3147,214.3922,214.2469,214.2566,2177.0
2023-01-24 14:00:00,221.2,221.2,220.77,220.84,2788.0,214.276,214.276,213.8594,213.9272,2788.0
2023-01-24 14:10:00,220.89,220.95,220.81,220.89,3896.0,213.9757,214.0338,213.8982,213.9757,3896.0
2023-01-24 14:20:00,220.86,221.0,220.82,220.93,2836.0,213.9466,214.0822,213.9079,214.0144,2836.0
2023-01-24 14:30:00,220.99,221.13,220.98,221.11,5835.0,214.0725,214.2082,214.0628,214.1888,5835.0
2023-01-24 14:40:00,221.07,221.21,221.02,221.06,7164.0,214.15,214.2856,214.1016,214.1403,7164.0
2023-01-24 14:50:00,221.06,221.25,221.0,221.25,2807.0,214.1403,214.3244,214.0822,214.3244,2807.0
2023-01-24 15:00:00,221.23,221.31,221.09,221.12,5731.0,214.305,214.3825,214.1694,214.1985,5731.0
2023-01-24 15:10:00,221.09,221.17,220.95,221.03,10045.0,214.1694,214.2469,214.0338,214.1113,10045.0
2023-01-24 15:20:00,221.01,221.09,220.95,221.04,8173.0,214.0919,214.1694,214.0338,214.121,8173.0
2023-01-24 15:30:00,221.08,221.08,220.62,220.66,4951.0,214.1597,214.1597,213.7141,213.7529,4951.0
2023-01-24 15:40:00,220.63,220.63,220.35,220.48,11378.0,213.7238,213.7238,213.4526,213.5785,11378.0
2023-01-24 15:50:00,220.48,221.06,220.48,220.84,44704.0,213.5785,214.1403,213.5785,213.9272,44704.0
2023-01-25 09:30:00,218.46,218.46,217.92,218.33,13944.0,211.6217,211.6217,211.0986,211.4958,13944.0
2023-01-25 09:40:00,218.42,218.76,218.23,218.27,6770.0,211.583,211.9123,211.3989,211.4377,6770.0
2023-01-25 09:50:00,218.29,218.29,217.48,217.49,4098.0,211.4571,211.4571,210.6724,210.6821,4098.0
2023-01-25 10:00:00,217.45,218.28,217.45,218.05,4946.0,210.6433,211.4474,210.6433,211.2246,4946.0
2023-01-25 10:10:00,218.14,218.14,217.64,217.85,1738.0,211.3117,211.3117,210.8274,211.0308,1738.0
2023-01-25 10:20:00,217.86,217.86,217.67,217.69,2122.0,211.0405,211.0405,210.8565,210.8758,2122.0
2023-01-25 10:30:00,217.67,218.03,217.15,217.2,17319.0,210.8565,211.2052,210.3527,210.4012,17319.0
2023-01-25 10:40:00,217.15,217.77,217.15,217.52,2357.0,210.3527,210.9533,210.3527,210.7112,2357.0
2023-01-25 10:50:00,217.43,217.9,217.33,217.9,4933.0,210.624,211.0793,210.5271,211.0793,4933.0
2023-01-25 11:00:00,217.81,217.92,217.81,217.83,2268.0,210.9921,211.0986,210.9921,211.0115,2268.0
2023-01-25 11:10:00,217.81,218.44,217.79,218.43,6122.0,210.9921,211.6024,210.9727,211.5927,6122.0
2023-01-25 11:20:00,218.32,218.67,218.27,218.53,5935.0,211.4861,211.8252,211.4377,211.6895,5935.0
2023-01-25 11:30:00,218.52,218.75,218.47,218.75,2659.0,211.6799,211.9027,211.6314,211.9027,2659.0
2023-01-25 11:40:00,218.69,218.73,218.49,218.67,60593.0,211.8445,211.8833,211.6508,211.8252,60593.0
2023-01-25 11:50:00,218.71,219.35,218.68,219.14,492241.0,211.8639,212.4839,211.8348,212.2804,492241.0
2023-01-25 12:00:00,219.14,219.2,218.95,219.07,3261.0,212.2804,212.3386,212.0964,212.2126,3261.0
2023-01-25 12:10:00,219.03,219.12,218.95,219.07,16346.0,212.1739,212.2611,212.0964,212.2126,16346.0
2023-01-25 12:20:00,219.07,219.07,218.72,218.8,4519.0,212.2126,212.2126,211.8736,211.9511,4519.0
2023-01-25 12:30:00,218.93,219.07,218.84,219.03,20509.0,212.077,212.2126,211.9898,212.1739,20509.0
2023-01-25 12:40:00,219.03,219.24,219.03,219.15,2339.0,212.1739,212.3773,212.1739,212.2901,2339.0
2023-01-25 12:50:00,219.16,219.21,219.06,219.12,3951.0,212.2998,212.3483,212.2029,212.2611,3951.0
2023-01-25 13:00:00,219.1,219.51,219.1,219.42,3243.0,212.2417,212.6389,212.2417,212.5517,3243.0
2023-01-25 13:10:00,219.59,219.76,219.59,219.73,2769.0,212.7164,212.881,212.7164,212.852,2769.0
2023-01-25 13:20:00,219.83,220.02,219.82,219.97,3653.0,212.9488,213.1329,212.9392,213.0845,3653.0
2023-01-25 13:30:00,220.05,220.05,219.86,219.89,6215.0,213.162,213.162,212.9779,213.007,6215.0
2023-01-25 13:40:00,219.91,220.27,219.9,220.27,20501.0,213.0263,213.3751,213.0167,213.3751,20501.0
2023-01-25 13:50:00,220.28,220.28,220.01,220.11,36945.0,213.3848,213.3848,213.1232,213.2201,36945.0
2023-01-25 14:00:00,220.14,220.2,219.99,220.14,5774.0,213.2491,213.3073,213.1038,213.2491,5774.0
2023-01-25 14:10:00,220.12,220.79,220.12,220.76,65790.0,213.2298,213.8788,213.2298,213.8497,65790.0
2023-01-25 14:20:00,220.8,220.8,220.23,220.34,21417.0,213.8885,213.8885,213.3363,213.4429,21417.0
2023-01-25 14:30:00,220.35,220.41,220.07,220.23,12956.0,213.4526,213.5107,213.1813,213.3363,12956.0
2023-01-25 14:40:00,220.24,220.48,220.24,220.41,10504.0,213.346,213.5785,213.346,213.5107,10504.0
2023-01-25 14:50:00,220.43,220.72,220.4,220.6,14686.0,213.5301,213.811,213.501,213.6947,14686.0
2023-01-25 15:00:00,220.62,221.05,220.61,221.05,18381.0,213.7141,214.1307,213.7044,214.1307,18381.0
2023-01-25 15:10:00,221.03,221.09,220.64,220.67,23160.0,214.1113,214.1694,213.7335,213.7626,23160.0
2023-01-25 15:20:00,220.7,220.71,220.48,220.7,7405.0,213.7916,213.8013,213.5785,213.7916,7405.0
2023-01-25 15:30:00,220.74,220.87,220.49,220.87,17641.0,213.8304,213.9563,213.5882,213.9563,17641.0
2023-01-25 15:40:00,220.75,220.77,220.45,220.6,7040.0,213.84,213.8594,213.5494,213.6947,7040.0
2023-01-25 15:50:00,220.58,220.93,220.34,220.83,23005.0,213.6754,214.0144,213.4429,213.9175,23005.0
2023-01-26 09:30:00,222.4,222.9,222.37,222.87,7499.0,215.4384,215.9227,215.4093,215.8937,7499.0
2023-01-26 09:40:00,222.94,222.95,222.12,222.12,32036.0,215.9615,215.9712,215.1672,215.1672,32036.0
2023-01-26 09:50:00,221.73,221.91,221.26,221.5,25636.0,214.7894,214.9637,214.3341,214.5666,25636.0
2023-01-26 10:00:00,221.27,221.66,221.27,221.46,1900.0,214.3438,214.7216,214.3438,214.5278,1900.0
2023-01-26 10:10:00,221.46,222.22,221.42,222.22,4686.0,214.5278,215.264,214.4891,215.264,4686.0
2023-01-26 10:20:00,222.23,222.5,222.02,222.02,6239.0,215.2737,215.5353,215.0703,215.0703,6239.0
2023-01-26 10:30:00,222.02,222.43,221.64,221.83,9455.0,215.0703,215.4675,214.7022,214.8862,9455.0
2023-01-26 10:40:00,221.54,221.88,221.54,221.88,19566.0,214.6053,214.9347,214.6053,214.9347,19566.0
2023-01-26 10:50:00,221.87,221.89,220.78,220.91,15778.0,214.925,214.9444,213.8691,213.995,15778.0
2023-01-26 11:00:00,220.92,221.28,220.8,221.01,8845.0,214.0047,214.3535,213.8885,214.0919,8845.0
2023-01-26 11:10:00,221.1,221.55,220.96,221.27,7625.0,214.1791,214.615,214.0435,214.3438,7625.0
2023-01-26 11:20:00,221.12,221.23,220.81,221.23,8368.0,214.1985,214.305,213.8982,214.305,8368.0
2023-01-26 11:30:00,221.4,221.42,221.15,221.22,2884.0,214.4697,214.4891,214.2275,214.2953,2884.0
2023-01-26 11:40:00,221.23,221.64,221.22,221.64,2684.0,214.305,214.7022,214.2953,214.7022,2684.0
2023-01-26 11:50:00,221.68,221.68,221.36,221.68,4010.0,214.7409,214.7409,214.431,214.7409,4010.0
2023-01-26 12:00:00,221.68,221.95,221.68,221.95,4424.0,214.7409,215.0025,214.7409,215.0025,4424.0
2023-01-26 12:10:00,222.1,222.21,221.92,221.92,1653.0,215.1478,215.2543,214.9734,214.9734,1653.0
2023-01-26 12:20:00,222.04,222.04,221.85,221.99,14527.0,215.0897,215.0897,214.9056,215.0412,14527.0
2023-01-26 12:30:00,221.99,222.17,221.98,222.16,4901.0,215.0412,215.2156,215.0315,215.2059,4901.0
2023-01-26 12:40:00,222.2,222.2,221.75,221.75,3106.0,215.2447,215.2447,214.8087,214.8087,3106.0
2023-01-26 12:50:00,221.87,222.14,221.87,221.88,4516.0,214.925,215.1865,214.925,214.9347,4516.0
2023-01-26 13:00:00,221.96,222.08,221.66,221.66,6353.0,215.0122,215.1284,214.7216,214.7216,6353.0
2023-01-26 13:10:00,221.78,221.89,221.76,221.76,1206.0,214.8378,214.9444,214.8184,214.8184,1206.0
2023-01-26 13:20:00,221.81,222.04,221.81,221.99,8308.0,214.8669,215.0897,214.8669,215.0412,8308.0
2023-01-26 13:30:00,222.02,222.43,221.97,222.43,4515.0,215.0703,215.4675,215.0219,215.4675,4515.0
2023-01-26 13:40:00,222.41,222.6,222.41,222.51,2473.0,215.4481,215.6321,215.4481,215.545,2473.0
2023-01-26 13:50:00,222.51,222.51,222.26,222.35,2002.0,215.545,215.545,215.3028,215.39,2002.0
2023-01-26 14:00:00,222.32,222.47,222.13,222.44,50775.0,215.3609,215.5062,215.1769,215.4771,50775.0
2023-01-26 14:10:00,222.46,222.5,222.3,222.5,10663.0,215.4965,215.5353,215.3415,215.5353,10663.0
2023-01-26 14:20:00,222.49,222.67,222.25,222.42,23320.0,215.5256,215.6999,215.2931,215.4578,23320.0
2023-01-26 14:30:00,222.43,222.64,222.41,222.56,6062.0,215.4675,215.6709,215.4481,215.5934,6062.0
2023-01-26 14:40:00,222.54,222.72,222.54,222.57,9120.0,215.574,215.7484,215.574,215.6031,9120.0
2023-01-26 14:50:00,222.51,222.66,222.41,222.65,5467.0,215.545,215.6903,215.4481,215.6806,5467.0
2023-01-26 15:00:00,222.62,222.76,222.46,222.61,36861.0,215.6515,215.7871,215.4965,215.6418,36861.0
2023-01-26 15:10:00,222.59,222.85,222.55,222.85,6444.0,215.6225,215.8743,215.5837,215.8743,6444.0
2023-01-26 15:20:00,222.78,223.02,222.74,222.9,10746.0,215.8065,216.039,215.7678,215.9227,10746.0
2023-01-26 15:30:00,222.84,223.06,222.79,222.83,14553.0,215.8646,216.0777,215.8162,215.8549,14553.0
2023-01-26 15:40:00,222.8,222.93,222.67,222.87,8160.0,215.8259,215.9518,215.6999,215.8937,8160.0
2023-01-26 15:50:00,222.89,223.43,222.89,223.39,18542.0,215.9131,216.4362,215.9131,216.3974,18542.0
2023-01-27 09:30:00,222.77,223.1,222.56,223.0,28663.0,215.7968,216.1165,215.5934,216.0196,28663.0
2023-01-27 09:40:00,223.05,223.69,222.97,223.51,3583.0,216.0681,216.688,215.9906,216.5137,3583.0
2023-01-27 09:50:00,223.54,223.82,223.49,223.56,29009.0,216.5427,216.814,216.4943,216.5621,29009.0
2023-01-27 10:00:00,223.63,224.39,223.59,224.23,8875.0,216.6299,217.3661,216.5912,217.2111,8875.0
2023-01-27 10:10:00,224.41,224.41,224.1,224.11,67686.0,217.3855,217.3855,217.0852,217.0949,67686.0
2023-01-27 10:20:00,224.07,224.09,223.65,223.88,6346.0,217.0561,217.0755,216.6493,216.8721,6346.0
2023-01-27 10:30:00,224.0,224.0,223.62,223.86,3050.0,216.9883,216.9883,216.6202,216.8527,3050.0
2023-01-27 10:40:00,223.83,223.83,223.09,223.18,52576.0,216.8236,216.8236,216.1068,216.194,52576.0
2023-01-27 10:50:00,223.17,223.17,222.83,223.13,6805.0,216.1843,216.1843,215.8549,216.1455,6805.0
2023-01-27 11:00:00,223.1,223.24,222.97,222.97,7414.0,216.1165,216.2521,215.9906,215.9906,7414.0
2023-01-27 11:10:00,222.95,223.38,222.95,223.38,6617.0,215.9712,216.3877,215.9712,216.3877,6617.0
2023-01-27 11:20:00,223.48,223.57,223.41,223.52,10426.0,216.4846,216.5718,216.4168,216.5233,10426.0
2023-01-27 11:30:00,223.53,223.98,223.51,223.77,16934.0,216.533,216.9689,216.5137,216.7655,16934.0
2023-01-27 11:40:00,223.81,224.14,223.8,224.05,7153.0,216.8043,217.1239,216.7946,217.0368,7153.0
2023-01-27 11:50:00,224.12,224.15,224.05,224.05,3093.0,217.1046,217.1336,217.0368,217.0368,3093.0
2023-01-27 12:00:00,224.03,224.06,223.89,223.97,7624.0,217.0174,217.0464,216.8818,216.9593,7624.0
2023-01-27 12:10:00,223.99,224.41,223.96,224.35,4272.0,216.9786,217.3855,216.9496,217.3274,4272.0
2023-01-27 12:20:00,224.36,224.37,224.04,224.11,7515.0,217.337,217.3467,217.0271,217.0949,7515.0
2023-01-27 12:30:00,224.08,224.49,224.06,224.44,6599.0,217.0658,217.463,217.0464,217.4145,6599.0
2023-01-27 12:40:00,224.5,224.5,224.28,224.28,1281.0,217.4727,217.4727,217.2596,217.2596,1281.0
2023-01-27 12:50:00,224.42,224.52,224.38,224.39,3912.0,217.3952,217.492,217.3564,217.3661,3912.0
2023-01-27 13:00:00,224.4,224.45,224.2,224.26,12174.0,217.3758,217.4242,217.1821,217.2402,12174.0
2023-01-27 13:10:00,224.16,224.23,224.0,224.15,8392.0,217.1433,217.2111,216.9883,217.1336,8392.0
2023-01-27 13:20:00,224.11,224.26,224.09,224.22,18738.0,217.0949,217.2402,217.0755,217.2014,18738.0
2023-01-27 13:30:00,224.28,224.47,224.28,224.45,4084.0,217.2596,217.4436,217.2596,217.4242,4084.0
2023-01-27 13:40:00,224.48,224.48,224.22,224.38,5427.0,217.4533,217.4533,217.2014,217.3564,5427.0
2023-01-27 13:50:00,224.4,224.48,224.33,224.48,3916.0,217.3758,217.4533,217.308,217.4533,3916.0
2023-01-27 14:00:00,224.47,224.66,224.36,224.46,12307.0,217.4436,217.6277,217.337,217.4339,12307.0
2023-01-27 14:10:00,224.43,224.77,224.43,224.77,9059.0,217.4049,217.7342,217.4049,217.7342,9059.0
2023-01-27 14:20:00,224.74,224.81,224.7,224.76,15485.0,217.7052,217.773,217.6664,217.7245,15485.0
2023-01-27 14:30:00,224.82,224.82,224.7,224.81,2448.0,217.7826,217.7826,217.6664,217.773,2448.0
2023-01-27 14:40:00,224.81,225.01,224.81,225.01,7099.0,217.773,217.9667,217.773,217.9667,7099.0
2023-01-27 14:50:00,224.98,225.05,224.93,225.0,2942.0,217.9376,218.0054,217.8892,217.957,2942.0
2023-01-27 15:00:00,225.0,225.36,225.0,225.29,11012.0,217.957,218.3057,217.957,218.2379,11012.0
2023-01-27 15:10:00,225.32,225.32,224.89,225.02,5960.0,218.267,218.267,217.8505,217.9764,5960.0
2023-01-27 15:20:00,224.97,225.07,224.79,225.03,5220.0,217.928,218.0248,217.7536,217.9861,5220.0
2023-01-27 15:30:00,225.09,225.21,224.98,225.01,4726.0,218.0442,218.1604,217.9376,217.9667,4726.0
2023-01-27 15:40:00,225.04,225.13,224.55,224.55,51816.0,217.9958,218.0829,217.5211,217.5211,51816.0
2023-01-27 15:50:00,224.59,224.59,224.01,224.11,131892.0,217.5598,217.5598,216.998,217.0949,131892.0
2023-01-30 09:30:00,222.28,222.82,222.26,222.69,47273.0,215.3222,215.8453,215.3028,215.7193,47273.0
2023-01-30 09:40:00,222.95,223.44,222.68,223.18,67928.0,215.9712,216.4458,215.7096,216.194,67928.0
2023-01-30 09:50:00,223.25,223.38,222.76,223.29,9657.0,216.2618,216.3877,215.7871,216.3005,9657.0
2023-01-30 10:00:00,223.26,223.71,223.2,223.64,14891.0,216.2715,216.7074,216.2134,216.6396,14891.0
2023-01-30 10:10:00,223.58,223.62,223.15,223.17,2870.0,216.5815,216.6202,216.1649,216.1843,2870.0
2023-01-30 10:20:00,223.13,223.2,222.6,223.01,7383.0,216.1455,216.2134,215.6321,216.0293,7383.0
2023-01-30 10:30:00,222.87,222.89,222.39,222.43,19002.0,215.8937,215.9131,215.4287,215.4675,19002.0
2023-01-30 10:40:00,222.28,222.28,221.91,222.1,178292.0,215.3222,215.3222,214.9637,215.1478,178292.0
2023-01-30 10:50:00,222.19,222.42,221.99,222.42,90991.0,215.235,215.4578,215.0412,215.4578,90991.0
2023-01-30 11:00:00,222.43,222.53,222.31,222.37,4170.0,215.4675,215.5643,215.3512,215.4093,4170.0
2023-01-30 11:10:00,222.48,222.94,222.48,222.87,116954.0,215.5159,215.9615,215.5159,215.8937,116954.0
2023-01-30 11:20:00,222.84,222.87,222.37,222.65,12995.0,215.8646,215.8937,215.4093,215.6806,12995.0
2023-01-30 11:30:00,222.7,222.74,222.48,222.48,3983.0,215.729,215.7678,215.5159,215.5159,3983.0
2023-01-30 11:40:00,222.54,222.54,222.19,222.31,18099.0,215.574,215.574,215.235,215.3512,18099.0
2023-01-30 11:50:00,222.28,222.63,222.11,222.62,1537.0,215.3222,215.6612,215.1575,215.6515,1537.0
2023-01-30 12:00:00,222.56,222.67,222.53,222.61,31013.0,215.5934,215.6999,215.5643,215.6418,31013.0
2023-01-30 12:10:00,222.55,222.66,222.36,222.42,6807.0,215.5837,215.6903,215.3997,215.4578,6807.0
2023-01-30 12:20:00,222.39,222.46,222.15,222.39,4515.0,215.4287,215.4965,215.1962,215.4287,4515.0
2023-01-30 12:30:00,222.45,222.45,222.28,222.31,14392.0,215.4868,215.4868,215.3222,215.3512,14392.0
2023-01-30 12:40:00,222.41,222.41,222.01,222.16,2395.0,215.4481,215.4481,215.0606,215.2059,2395.0
2023-01-30 12:50:00,222.09,222.14,221.93,222.05,3535.0,215.1381,215.1865,214.9831,215.0994,3535.0
2023-01-30 13:00:00,222.02,222.08,221.8,221.99,5885.0,215.0703,215.1284,214.8572,215.0412,5885.0
2023-01-30 13:10:00,222.04,222.55,221.99,222.51,11474.0,215.0897,215.5837,215.0412,215.545,11474.0
2023-01-30 13:20:00,222.52,222.53,222.3,222.33,6593.0,215.5546,215.5643,215.3415,215.3706,6593.0
2023-01-30 13:30:00,222.22,222.22,221.99,222.06,8525.0,215.264,215.264,215.0412,215.109,8525.0
2023-01-30 13:40:00,221.97,221.98,221.85,221.89,9886.0,215.0219,215.0315,214.9056,214.9444,9886.0
2023-01-30 13:50:00,221.99,222.1,221.84,222.06,6034.0,215.0412,215.1478,214.8959,215.109,6034.0
2023-01-30 14:00:00,222.05,222.17,221.92,221.92,19599.0,215.0994,215.2156,214.9734,214.9734,19599.0
2023-01-30 14:10:00,221.95,222.02,221.74,221.84,17969.0,215.0025,215.0703,214.7991,214.8959,17969.0
2023-01-30 14:20:00,221.81,221.92,221.63,221.7,16827.0,214.8669,214.9734,214.6925,214.7603,16827.0
2023-01-30 14:30:00,221.65,221.85,221.6,221.79,25728.0,214.7119,214.9056,214.6634,214.8475,25728.0
2023-01-30 14:40:00,221.8,221.8,221.45,221.48,21049.0,214.8572,214.8572,214.5181,214.5472,21049.0
2023-01-30 14:50:00,221.47,221.62,221.36,221.62,10506.0,214.5375,214.6828,214.431,214.6828,10506.0
2023-01-30 15:00:00,221.59,221.82,221.38,221.49,37898.0,214.6538,214.8766,214.4503,214.5569,37898.0
2023-01-30 15:10:00,221.47,221.6,221.24,221.35,26630.0,214.5375,214.6634,214.3147,214.4213,26630.0
2023-01-30 15:20:00,221.37,221.4,221.14,221.21,19434.0,214.4406,214.4697,214.2178,214.2856,19434.0
2023-01-30 15:30:00,221.19,221.65,221.12,221.65,46949.0,214.2663,214.7119,214.1985,214.7119,46949.0
2023-01-30 15:40:00,221.63,221.66,221.26,221.36,35124.0,214.6925,214.7216,214.3341,214.431,35124.0
2023-01-30 15:50:00,221.33,221.56,220.98,221.15,35557.0,214.4019,214.6247,214.0628,214.2275,35557.0
2023-01-31 09:30:00,221.54,221.8,221.46,221.68,10221.0,214.6053,214.8572,214.5278,214.7409,10221.0
2023-01-31 09:40:00,221.35,222.08,221.35,221.98,18382.0,214.4213,215.1284,214.4213,215.0315,18382.0
2023-01-31 09:50:00,222.07,222.12,221.67,221.67,32635.0,215.1187,215.1672,214.7313,214.7313,32635.0
2023-01-31 10:00:00,221.6,222.04,221.35,221.36,12607.0,214.6634,215.0897,214.4213,214.431,12607.0
2023-01-31 10:10:00,221.44,222.11,221.44,222.11,19749.0,214.5085,215.1575,214.5085,215.1575,19749.0
2023-01-31 10:20:00,222.14,222.31,221.89,222.31,41636.0,215.1865,215.3512,214.9444,215.3512,41636.0
2023-01-31 10:30:00,222.39,222.47,222.32,222.35,5721.0,215.4287,215.5062,215.3609,215.39,5721.0
2023-01-31 10:40:00,222.23,222.57,222.23,222.44,2611.0,215.2737,215.6031,215.2737,215.4771,2611.0
2023-01-31 10:50:00,222.55,222.66,222.31,222.52,5147.0,215.5837,215.6903,215.3512,215.5546,5147.0
2023-01-31 11:00:00,222.57,222.77,222.57,222.67,6541.0,215.6031,215.7968,215.6031,215.6999,6541.0
2023-01-31 11:10:00,222.56,222.65,222.44,222.53,27918.0,215.5934,215.6806,215.4771,215.5643,27918.0
2023-01-31 11:20:00,222.55,222.73,222.5,222.73,3868.0,215.5837,215.7581,215.5353,215.7581,3868.0
2023-01-31 11:30:00,222.66,222.84,222.66,222.67,4410.0,215.6903,215.8646,215.6903,215.6999,4410.0
2023-01-31 11:40:00,222.73,222.79,222.48,222.49,9999.0,215.7581,215.8162,215.5159,215.5256,9999.0
2023-01-31 11:50:00,222.5,222.76,222.5,222.73,5774.0,215.5353,215.7871,215.5353,215.7581,5774.0
2023-01-31 12:00:00,222.64,222.67,222.35,222.63,3992.0,215.6709,215.6999,215.39,215.6612,3992.0
2023-01-31 12:10:00,222.62,222.92,222.49,222.87,3190.0,215.6515,215.9421,215.5256,215.8937,3190.0
2023-01-31 12:20:00,222.81,222.86,222.8,222.8,1415.0,215.8356,215.884,215.8259,215.8259,1415.0
2023-01-31 12:30:00,222.8,223.04,222.76,222.97,4373.0,215.8259,216.0584,215.7871,215.9906,4373.0
2023-01-31 12:40:00,222.99,223.11,222.98,223.01,3978.0,216.0099,216.1262,216.0002,216.0293,3978.0
2023-01-31 12:50:00,223.04,223.07,222.95,222.95,3096.0,216.0584,216.0874,215.9712,215.9712,3096.0
2023-01-31 13:00:00,223.03,223.1,223.03,223.06,2379.0,216.0487,216.1165,216.0487,216.0777,2379.0
2023-01-31 13:10:00,222.94,223.1,222.94,222.94,5002.0,215.9615,216.1165,215.9615,215.9615,5002.0
2023-01-31 13:20:00,222.96,223.03,222.84,222.98,6336.0,215.9809,216.0487,215.8646,216.0002,6336.0
2023-01-31 13:30:00,222.99,223.06,222.89,222.96,4390.0,216.0099,216.0777,215.9131,215.9809,4390.0
2023-01-31 13:40:00,222.98,223.29,222.98,223.27,5296.0,216.0002,216.3005,216.0002,216.2812,5296.0
2023-01-31 13:50:00,223.3,223.33,223.22,223.3,3828.0,216.3102,216.3393,216.2327,216.3102,3828.0
2023-01-31 14:00:00,223.36,223.44,223.32,223.44,8859.0,216.3683,216.4458,216.3296,216.4458,8859.0
2023-01-31 14:10:00,223.42,223.44,223.22,223.24,22083.0,216.4265,216.4458,216.2327,216.2521,22083.0
2023-01-31 14:20:00,223.28,223.37,223.25,223.32,2619.0,216.2909,216.378,216.2618,216.3296,2619.0
2023-01-31 14:30:00,223.39,223.44,223.28,223.34,3489.0,216.3974,216.4458,216.2909,216.349,3489.0
2023-01-31 14:40:00,223.4,223.48,223.38,223.47,6548.0,216.4071,216.4846,216.3877,216.4749,6548.0
2023-01-31 14:50:00,223.47,223.58,223.41,223.41,49723.0,216.4749,216.5815,216.4168,216.4168,49723.0
2023-01-31 15:00:00,223.47,223.65,223.47,223.55,3629.0,216.4749,216.6493,216.4749,216.5524,3629.0
2023-01-31 15:10:00,223.51,223.51,223.08,223.09,7463.0,216.5137,216.5137,216.0971,216.1068,7463.0
2023-01-31 15:20:00,223.19,223.23,223.02,223.03,44499.0,216.2037,216.2424,216.039,216.0487,44499.0
2023-01-31 15:30:00,223.1,223.44,223.09,223.39,9869.0,216.1165,216.4458,216.1068,216.3974,9869.0
2023-01-31 15:40:00,223.39,223.75,223.39,223.62,67706.0,216.3974,216.7461,216.3974,216.6202,67706.0
2023-01-31 15:50:00,223.63,224.6,223.63,224.52,86839.0,216.6299,217.5695,216.6299,217.492,86839.0
2023-02-01 09:30:00,223.93,224.1,223.7,224.1,38770.0,216.9205,217.0852,216.6977,217.0852,38770.0
2023-02-01 09:40:00,224.0,224.16,223.84,224.07,3613.0,216.9883,217.1433,216.8333,217.0561,3613.0
2023-02-01 09:50:00,224.16,224.54,224.16,224.39,7229.0,217.1433,217.5114,217.1433,217.3661,7229.0
2023-02-01 10:00:00,224.48,224.49,223.72,223.73,8648.0,217.4533,217.463,216.7171,216.7268,8648.0
2023-02-01 10:10:00,224.04,224.15,223.91,224.06,7929.0,217.0271,217.1336,216.9011,217.0464,7929.0
2023-02-01 10:20:00,224.1,224.19,223.92,224.17,3417.0,217.0852,217.1724,216.9108,217.153,3417.0
2023-02-01 10:30:00,224.16,224.28,223.99,224.06,7637.0,217.1433,217.2596,216.9786,217.0464,7637.0
2023-02-01 10:40:00,224.1,224.17,223.57,223.63,5038.0,217.0852,217.153,216.5718,216.6299,5038.0
2023-02-01 10:50:00,223.51,223.51,223.23,223.23,1857.0,216.5137,216.5137,216.2424,216.2424,1857.0
2023-02-01 11:00:00,223.23,223.5,223.19,223.42,9101.0,216.2424,216.504,216.2037,216.4265,9101.0
2023-02-01 11:10:00,223.47,223.62,223.45,223.58,6891.0,216.4749,216.6202,216.4555,216.5815,6891.0
2023-02-01 11:20:00,223.63,223.91,223.63,223.91,2562.0,216.6299,216.9011,216.6299,216.9011,2562.0
2023-02-01 11:30:00,223.84,224.03,223.84,223.99,9581.0,216.8333,217.0174,216.8333,216.9786,9581.0
2023-02-01 11:40:00,224.01,224.04,223.83,223.87,7324.0,216.998,217.0271,216.8236,216.8624,7324.0
2023-02-01 11:50:00,223.81,223.83,223.51,223.51,12197.0,216.8043,216.8236,216.5137,216.5137,12197.0
2023-02-01 12:00:00,223.52,223.55,223.3,223.33,6313.0,216.5233,216.5524,216.3102,216.3393,6313.0
2023-02-01 12:10:00,223.36,223.41,223.13,223.14,9348.0,216.3683,216.4168,216.1455,216.1552,9348.0
2023-02-01 12:20:00,223.1,223.45,223.1,223.4,5030.0,216.1165,216.4555,216.1165,216.4071,5030.0
2023-02-01 12:30:00,223.39,223.44,223.24,223.24,5855.0,216.3974,216.4458,216.2521,216.2521,5855.0
2023-02-01 12:40:00,223.29,223.41,223.29,223.33,6622.0,216.3005,216.4168,216.3005,216.3393,6622.0
2023-02-01 12:50:00,223.27,223.4,223.27,223.35,3537.0,216.2812,216.4071,216.2812,216.3587,3537.0
2023-02-01 13:00:00,223.3,223.54,223.23,223.49,6460.0,216.3102,216.5427,216.2424,216.4943,6460.0
2023-02-01 13:10:00,223.43,223.48,223.35,223.38,17997.0,216.4362,216.4846,216.3587,216.3877,17997.0
2023-02-01 13:20:00,223.37,223.54,223.37,223.52,8475.0,216.378,216.5427,216.378,216.5233,8475.0
2023-02-01 13:30:00,223.54,223.72,223.53,223.65,7858.0,216.5427,216.7171,216.533,216.6493,7858.0
2023-02-01 13:40:00,223.67,223.71,223.31,223.44,7605.0,216.6686,216.7074,216.3199,216.4458,7605.0
2023-02-01 13:50:00,223.42,223.89,223.4,223.52,4369.0,216.4265,216.8818,216.4071,216.5233,4369.0
2023-02-01 14:00:00,223.11,224.23,222.75,224.07,15405.0,216.1262,217.2111,215.7774,217.0561,15405.0
2023-02-01 14:10:00,224.18,224.3,223.62,223.75,5065.0,217.1627,217.2789,216.6202,216.7461,5065.0
2023-02-01 14:20:00,223.83,223.96,223.7,223.7,5265.0,216.8236,216.9496,216.6977,216.6977,5265.0
2023-02-01 14:30:00,223.72,224.97,222.48,224.94,21958.0,216.7171,217.928,215.5159,217.8989,21958.0
2023-02-01 14:40:00,224.99,226.54,224.83,226.23,20591.0,217.9473,219.4488,217.7923,219.1485,20591.0
2023-02-01 14:50:00,226.29,226.76,226.05,226.22,27861.0,219.2066,219.6619,218.9741,219.1388,27861.0
2023-02-01 15:00:00,226.23,227.58,226.16,227.54,16027.0,219.1485,220.4563,219.0807,220.4175,16027.0
2023-02-01 15:10:00,227.44,227.47,226.45,227.0,20204.0,220.3206,220.3497,219.3616,219.8944,20204.0
2023-02-01 15:20:00,227.16,227.29,226.7,227.29,13530.0,220.0494,220.1753,219.6038,220.1753,13530.0
2023-02-01 15:30:00,227.39,228.53,227.36,228.33,23303.0,220.2722,221.3765,220.2431,221.1828,23303.0
2023-02-01 15:40:00,228.36,228.67,227.44,227.48,37214.0,221.2118,221.5121,220.3206,220.3594,37214.0
2023-02-01 15:50:00,227.45,227.49,226.75,227.01,46729.0,220.3303,220.3691,219.6522,219.9041,46729.0
2023-02-02 09:30:00,229.47,229.63,228.92,229.24,235925.0,222.2871,222.4421,221.7543,222.0643,235925.0
2023-02-02 09:40:00,229.21,229.53,228.84,229.46,133927.0,222.0352,222.3452,221.6768,222.2774,133927.0
2023-02-02 09:50:00,229.46,229.51,228.78,228.85,76434.0,222.2774,222.3258,221.6187,221.6865,76434.0
2023-02-02 10:00:00,228.87,229.15,228.57,228.74,48319.0,221.7059,221.9771,221.4153,221.5799,48319.0
2023-02-02 10:10:00,228.68,229.46,228.51,229.45,55679.0,221.5218,222.2774,221.3571,222.2677,55679.0
2023-02-02 10:20:00,229.43,229.63,229.14,229.55,196458.0,222.2483,222.4421,221.9674,222.3646,196458.0
2023-02-02 10:30:00,229.54,230.42,229.54,230.36,12237.0,222.3549,223.2074,222.3549,223.1492,12237.0
2023-02-02 10:40:00,230.42,230.57,230.4,230.57,3423.0,223.2074,223.3527,223.188,223.3527,3423.0
2023-02-02 10:50:00,230.58,230.86,230.57,230.66,7985.0,223.3623,223.6336,223.3527,223.4398,7985.0
2023-02-02 11:00:00,230.68,230.82,230.49,230.76,9399.0,223.4592,223.5948,223.2752,223.5367,9399.0
2023-02-02 11:10:00,230.56,230.59,230.23,230.24,3560.0,223.343,223.372,223.0233,223.033,3560.0
2023-02-02 11:20:00,230.24,230.76,230.23,230.62,6206.0,223.033,223.5367,223.0233,223.4011,6206.0
2023-02-02 11:30:00,230.63,230.78,230.47,230.47,1343.0,223.4108,223.5561,223.2558,223.2558,1343.0
2023-02-02 11:40:00,230.48,230.48,230.35,230.41,1386.0,223.2655,223.2655,223.1395,223.1977,1386.0
2023-02-02 11:50:00,230.42,230.42,230.2,230.26,1754.0,223.2074,223.2074,222.9942,223.0524,1754.0
2023-02-02 12:00:00,230.17,230.35,230.04,230.09,7173.0,222.9652,223.1395,222.8393,222.8877,7173.0
2023-02-02 12:10:00,230.13,230.57,230.12,230.47,6081.0,222.9264,223.3527,222.9167,223.2558,6081.0
2023-02-02 12:20:00,230.41,230.57,230.41,230.51,1978.0,223.1977,223.3527,223.1977,223.2945,1978.0
2023-02-02 12:30:00,230.53,230.78,230.5,230.65,5514.0,223.3139,223.5561,223.2849,223.4302,5514.0
2023-02-02 12:40:00,230.56,230.56,230.34,230.42,6197.0,223.343,223.343,223.1299,223.2074,6197.0
2023-02-02 12:50:00,230.34,230.6,230.28,230.59,5166.0,223.1299,223.3817,223.0717,223.372,5166.0
2023-02-02 13:00:00,230.68,230.94,230.57,230.65,46524.0,223.4592,223.7111,223.3527,223.4302,46524.0
2023-02-02 13:10:00,230.56,230.68,230.48,230.6,3333.0,223.343,223.4592,223.2655,223.3817,3333.0
2023-02-02 13:20:00,230.62,230.73,230.55,230.69,1800.0,223.4011,223.5077,223.3333,223.4689,1800.0
2023-02-02 13:30:00,230.67,230.95,230.66,230.94,3872.0,223.4495,223.7208,223.4398,223.7111,3872.0
2023-02-02 13:40:00,230.93,231.15,230.93,231.08,4518.0,223.7014,223.9145,223.7014,223.8467,4518.0
2023-02-02 13:50:00,231.06,231.35,231.03,231.35,2150.0,223.8273,224.1082,223.7983,224.1082,2150.0
2023-02-02 14:00:00,231.43,231.48,230.97,230.98,3526.0,224.1857,224.2342,223.7401,223.7498,3526.0
2023-02-02 14:10:00,230.9,230.91,230.13,230.3,5865.0,223.6723,223.682,222.9264,223.0911,5865.0
2023-02-02 14:20:00,230.32,230.32,229.92,229.95,6125.0,223.1105,223.1105,222.723,222.7521,6125.0
2023-02-02 14:30:00,229.98,230.0,229.24,229.47,13180.0,222.7811,222.8005,222.0643,222.2871,13180.0
2023-02-02 14:40:00,229.46,229.56,229.08,229.48,12482.0,222.2774,222.3743,221.9093,222.2968,12482.0
2023-02-02 14:50:00,229.51,229.7,228.88,228.96,9395.0,222.3258,222.5099,221.7156,221.7931,9395.0
2023-02-02 15:00:00,228.94,229.42,228.65,228.97,35049.0,221.7737,222.2387,221.4928,221.8027,35049.0
2023-02-02 15:10:00,228.98,229.59,228.98,229.54,45885.0,221.8124,222.4033,221.8124,222.3549,45885.0
2023-02-02 15:20:00,229.51,229.87,229.46,229.68,24083.0,222.3258,222.6746,222.2774,222.4905,24083.0
2023-02-02 15:30:00,229.88,230.19,229.8,229.82,32673.0,222.6843,222.9846,222.6068,222.6261,32673.0
2023-02-02 15:40:00,229.86,229.89,229.43,229.72,59078.0,222.6649,222.6939,222.2483,222.5293,59078.0
2023-02-02 15:50:00,229.76,230.62,229.73,230.55,89652.0,222.568,223.4011,222.539,223.3333,89652.0
2023-02-03 09:30:00,227.71,228.48,227.67,228.34,15925.0,220.5822,221.3281,220.5434,221.1925,15925.0
2023-02-03 09:40:00,228.67,229.22,228.56,229.02,11798.0,221.5121,222.0449,221.4056,221.8512,11798.0
2023-02-03 09:50:00,229.03,229.13,228.44,228.8,19474.0,221.8609,221.9577,221.2893,221.6381,19474.0
2023-02-03 10:00:00,228.64,228.83,228.21,228.21,6965.0,221.4831,221.6671,221.0665,221.0665,6965.0
2023-02-03 10:10:00,228.41,229.81,228.37,229.43,17453.0,221.2603,222.6165,221.2215,222.2483,17453.0
2023-02-03 10:20:00,229.44,230.09,229.37,229.63,15932.0,222.258,222.8877,222.1902,222.4421,15932.0
2023-02-03 10:30:00,229.64,230.44,229.54,230.38,10733.0,222.4518,223.2267,222.3549,223.1686,10733.0
2023-02-03 10:40:00,230.16,230.53,230.1,230.34,28830.0,222.9555,223.3139,222.8974,223.1299,28830.0
2023-02-03 10:50:00,230.17,230.17,229.72,229.95,52531.0,222.9652,222.9652,222.5293,222.7521,52531.0
2023-02-03 11:00:00,229.95,230.23,229.93,229.97,9393.0,222.7521,223.0233,222.7327,222.7714,9393.0
2023-02-03 11:10:00,230.02,230.42,230.02,230.14,5907.0,222.8199,223.2074,222.8199,222.9361,5907.0
2023-02-03 11:20:00,229.96,230.31,229.96,230.3,4360.0,222.7618,223.1008,222.7618,223.0911,4360.0
2023-02-03 11:30:00,230.33,230.65,230.04,230.08,11231.0,223.1202,223.4302,222.8393,222.878,11231.0
2023-02-03 11:40:00,230.05,230.41,229.72,229.75,12815.0,222.8489,223.1977,222.5293,222.5583,12815.0
2023-02-03 11:50:00,229.68,229.97,229.41,229.41,7049.0,222.4905,222.7714,222.229,222.229,7049.0
2023-02-03 12:00:00,229.36,229.83,229.31,229.68,10036.0,222.1805,222.6358,222.1321,222.4905,10036.0
2023-02-03 12:10:00,229.77,230.13,229.77,230.11,6520.0,222.5777,222.9264,222.5777,222.9071,6520.0
2023-02-03 12:20:00,230.04,230.29,230.0,230.23,8095.0,222.8393,223.0814,222.8005,223.0233,8095.0
2023-02-03 12:30:00,230.2,230.36,230.13,230.21,3001.0,222.9942,223.1492,222.9264,223.0039,3001.0
2023-02-03 12:40:00,230.22,230.33,230.03,230.03,4137.0,223.0136,223.1202,222.8296,222.8296,4137.0
2023-02-03 12:50:00,229.93,230.05,228.95,228.95,12325.0,222.7327,222.8489,221.7834,221.7834,12325.0
2023-02-03 13:00:00,228.88,229.11,228.4,228.4,9505.0,221.7156,221.9384,221.2506,221.2506,9505.0
2023-02-03 13:10:00,228.28,228.71,228.28,228.71,9881.0,221.1343,221.5509,221.1343,221.5509,9881.0
2023-02-03 13:20:00,228.6,228.8,228.47,228.54,4445.0,221.4443,221.6381,221.3184,221.3862,4445.0
2023-02-03 13:30:00,228.38,228.51,228.07,228.42,14226.0,221.2312,221.3571,220.9309,221.27,14226.0
2023-02-03 13:40:00,228.31,228.4,227.69,228.15,7397.0,221.1634,221.2506,220.5628,221.0084,7397.0
2023-02-03 13:50:00,228.16,228.63,228.16,228.32,16163.0,221.0181,221.4734,221.0181,221.1731,16163.0
2023-02-03 14:00:00,228.36,228.48,228.14,228.35,12741.0,221.2118,221.3281,220.9987,221.2022,12741.0
2023-02-03 14:10:00,228.29,228.31,227.89,228.0,6516.0,221.144,221.1634,220.7566,220.8631,6516.0
2023-02-03 14:20:00,228.02,228.15,227.82,228.13,5473.0,220.8825,221.0084,220.6887,220.989,5473.0
2023-02-03 14:30:00,228.09,228.44,227.71,228.42,21425.0,220.9503,221.2893,220.5822,221.27,21425.0
2023-02-03 14:40:00,228.37,228.5,227.99,228.11,10142.0,221.2215,221.3475,220.8534,220.9697,10142.0
2023-02-03 14:50:00,228.13,228.15,227.66,227.77,11652.0,220.989,221.0084,220.5338,220.6403,11652.0
2023-02-03 15:00:00,227.67,227.76,227.35,227.74,8474.0,220.5434,220.6306,220.2335,220.6112,8474.0
2023-02-03 15:10:00,227.73,228.35,227.66,228.29,25752.0,220.6016,221.2022,220.5338,221.144,25752.0
2023-02-03 15:20:00,228.27,228.33,227.99,228.03,31083.0,221.1247,221.1828,220.8534,220.8922,31083.0
2023-02-03 15:30:00,228.1,228.28,227.71,227.8,15053.0,220.96,221.1343,220.5822,220.6694,15053.0
2023-02-03 15:40:00,227.76,228.09,227.58,227.63,39700.0,220.6306,220.9503,220.4563,220.5047,39700.0
2023-02-03 15:50:00,227.65,228.18,227.6,228.04,42244.0,220.5241,221.0375,220.4756,220.9019,42244.0
2023-02-06 09:30:00,226.36,227.09,226.36,226.77,20156.0,219.2744,219.9816,219.2744,219.6716,20156.0
2023-02-06 09:40:00,226.74,226.76,226.34,226.69,37946.0,219.6425,219.6619,219.2551,219.5941,37946.0
2023-02-06 09:50:00,226.63,226.98,226.42,226.74,36798.0,219.536,219.875,219.3326,219.6425,36798.0
2023-02-06 10:00:00,226.82,227.0,226.65,226.98,23327.0,219.72,219.8944,219.5554,219.875,23327.0
2023-02-06 10:10:00,226.91,226.92,226.1,226.1,2521.0,219.8072,219.8169,219.0226,219.0226,2521.0
2023-02-06 10:20:00,226.12,226.12,225.89,226.0,8973.0,219.042,219.042,218.8192,218.9257,8973.0
2023-02-06 10:30:00,225.89,226.0,225.54,225.92,6885.0,218.8192,218.9257,218.4801,218.8482,6885.0
2023-02-06 10:40:00,225.94,226.23,225.92,226.22,3147.0,218.8676,219.1485,218.8482,219.1388,3147.0
2023-02-06 10:50:00,226.29,226.79,226.28,226.76,23365.0,219.2066,219.691,219.1969,219.6619,23365.0
2023-02-06 11:00:00,226.72,227.06,226.66,226.94,14840.0,219.6232,219.9525,219.5651,219.8363,14840.0
2023-02-06 11:10:00,226.72,227.06,226.62,227.06,5067.0,219.6232,219.9525,219.5263,219.9525,5067.0
2023-02-06 11:20:00,227.08,227.24,227.02,227.15,66737.0,219.9719,220.1269,219.9138,220.0397,66737.0
2023-02-06 11:30:00,227.2,227.33,226.98,226.99,4890.0,220.0881,220.2141,219.875,219.8847,4890.0
2023-02-06 11:40:00,226.98,227.01,226.67,226.69,14940.0,219.875,219.9041,219.5747,219.5941,14940.0
2023-02-06 11:50:00,226.67,226.85,226.42,226.43,22853.0,219.5747,219.7491,219.3326,219.3423,22853.0
2023-02-06 12:00:00,226.43,226.61,226.23,226.56,13172.0,219.3423,219.5166,219.1485,219.4682,13172.0
2023-02-06 12:10:00,226.57,226.64,226.32,226.32,19761.0,219.4779,219.5457,219.2357,219.2357,19761.0
2023-02-06 12:20:00,226.24,226.51,226.22,226.4,6251.0,219.1582,219.4197,219.1388,219.3132,6251.0
2023-02-06 12:30:00,226.51,226.78,226.51,226.71,7016.0,219.4197,219.6813,219.4197,219.6135,7016.0
2023-02-06 12:40:00,226.71,226.86,226.54,226.77,17358.0,219.6135,219.7588,219.4488,219.6716,17358.0
2023-02-06 12:50:00,226.75,226.75,226.48,226.55,10400.0,219.6522,219.6522,219.3907,219.4585,10400.0
2023-02-06 13:00:00,226.57,226.62,226.34,226.45,20976.0,219.4779,219.5263,219.2551,219.3616,20976.0
2023-02-06 13:10:00,226.58,226.69,226.14,226.69,24397.0,219.4876,219.5941,219.0613,219.5941,24397.0
2023-02-06 13:20:00,226.7,226.72,226.42,226.45,40279.0,219.6038,219.6232,219.3326,219.3616,40279.0
2023-02-06 13:30:00,226.47,226.53,226.37,226.45,10049.0,219.381,219.4391,219.2841,219.3616,10049.0
2023-02-06 13:40:00,226.42,226.47,226.21,226.31,8894.0,219.3326,219.381,219.1291,219.226,8894.0
2023-02-06 13:50:00,226.29,226.6,226.28,226.59,8603.0,219.2066,219.5069,219.1969,219.4972,8603.0
2023-02-06 14:00:00,226.54,226.84,226.54,226.81,8393.0,219.4488,219.7394,219.4488,219.7104,8393.0
2023-02-06 14:10:00,226.82,227.15,226.78,227.15,18519.0,219.72,220.0397,219.6813,220.0397,18519.0
2023-02-06 14:20:00,227.02,227.08,226.71,226.8,13588.0,219.9138,219.9719,219.6135,219.7007,13588.0
2023-02-06 14:30:00,226.8,226.8,226.53,226.59,20926.0,219.7007,219.7007,219.4391,219.4972,20926.0
2023-02-06 14:40:00,226.6,226.61,226.39,226.59,21916.0,219.5069,219.5166,219.3035,219.4972,21916.0
2023-02-06 14:50:00,226.58,226.68,226.48,226.68,22313.0,219.4876,219.5844,219.3907,219.5844,22313.0
2023-02-06 15:00:00,226.69,226.7,226.33,226.56,20418.0,219.5941,219.6038,219.2454,219.4682,20418.0
2023-02-06 15:10:00,226.52,226.52,226.15,226.34,21488.0,219.4294,219.4294,219.071,219.2551,21488.0
2023-02-06 15:20:00,226.36,226.43,226.01,226.12,15747.0,219.2744,219.3423,218.9354,219.042,15747.0
2023-02-06 15:30:00,226.06,226.58,225.9,226.42,24541.0,218.9838,219.4876,218.8288,219.3326,24541.0
2023-02-06 15:40:00,226.45,226.52,226.18,226.28,10185.0,219.3616,219.4294,219.1001,219.1969,10185.0
2023-02-06 15:50:00,226.31,226.68,226.3,226.51,43676.0,219.226,219.5844,219.2163,219.4197,43676.0
2023-02-07 09:30:00,226.2,226.2,225.67,226.07,17434.0,219.1195,219.1195,218.606,218.9935,17434.0
2023-02-07 09:40:00,226.07,226.22,225.79,225.91,4813.0,218.9935,219.1388,218.7223,218.8385,4813.0
2023-02-07 09:50:00,225.97,226.28,225.93,225.96,4674.0,218.8967,219.1969,218.8579,218.887,4674.0
2023-02-07 10:00:00,225.9,226.06,225.82,225.9,3710.0,218.8288,218.9838,218.7513,218.8288,3710.0
2023-02-07 10:10:00,225.77,225.82,225.6,225.82,6242.0,218.7029,218.7513,218.5382,218.7513,6242.0
2023-02-07 10:20:00,225.9,225.94,225.54,225.64,6454.0,218.8288,218.8676,218.4801,218.577,6454.0
2023-02-07 10:30:00,225.67,225.9,225.67,225.9,8144.0,218.606,218.8288,218.606,218.8288,8144.0
2023-02-07 10:40:00,225.92,225.98,225.82,225.92,2660.0,218.8482,218.9063,218.7513,218.8482,2660.0
2023-02-07 10:50:00,226.05,226.1,225.78,225.79,2089.0,218.9741,219.0226,218.7126,218.7223,2089.0
2023-02-07 11:00:00,225.79,226.39,225.78,226.38,4592.0,218.7223,219.3035,218.7126,219.2938,4592.0
2023-02-07 11:10:00,226.27,226.39,226.25,226.25,4671.0,219.1873,219.3035,219.1679,219.1679,4671.0
2023-02-07 11:20:00,226.22,226.37,226.18,226.37,78658.0,219.1388,219.2841,219.1001,219.2841,78658.0
2023-02-07 11:30:00,226.42,226.75,226.37,226.67,3758.0,219.3326,219.6522,219.2841,219.5747,3758.0
2023-02-07 11:40:00,226.65,226.8,226.61,226.77,2789.0,219.5554,219.7007,219.5166,219.6716,2789.0
2023-02-07 11:50:00,226.79,226.81,226.58,226.59,1794.0,219.691,219.7104,219.4876,219.4972,1794.0
2023-02-07 12:00:00,226.58,226.8,226.56,226.72,3224.0,219.4876,219.7007,219.4682,219.6232,3224.0
2023-02-07 12:10:00,226.73,226.78,226.66,226.75,4339.0,219.6329,219.6813,219.5651,219.6522,4339.0
2023-02-07 12:20:00,226.67,226.67,226.37,226.4,2707.0,219.5747,219.5747,219.2841,219.3132,2707.0
2023-02-07 12:30:00,226.41,226.52,226.4,226.49,4231.0,219.3229,219.4294,219.3132,219.4004,4231.0
2023-02-07 12:40:00,226.5,228.31,226.49,228.31,7664.0,219.4101,221.1634,219.4004,221.1634,7664.0
2023-02-07 12:50:00,228.26,229.25,228.12,228.92,6448.0,221.115,222.074,220.9794,221.7543,6448.0
2023-02-07 13:00:00,229.13,229.19,228.6,228.76,4436.0,221.9577,222.0159,221.4443,221.5993,4436.0
2023-02-07 13:10:00,228.34,228.45,227.25,227.78,10402.0,221.1925,221.299,220.1366,220.65,10402.0
2023-02-07 13:20:00,227.77,227.78,226.62,226.62,24865.0,220.6403,220.65,219.5263,219.5263,24865.0
2023-02-07 13:30:00,226.15,226.16,225.21,225.73,11058.0,219.071,219.0807,218.1604,218.6642,11058.0
2023-02-07 13:40:00,225.75,226.15,225.27,225.41,4748.0,218.6835,219.071,218.2186,218.3542,4748.0
2023-02-07 13:50:00,225.31,226.01,225.3,225.93,4091.0,218.2573,218.9354,218.2476,218.8579,4091.0
2023-02-07 14:00:00,225.95,227.29,225.93,227.22,8504.0,218.8773,220.1753,218.8579,220.1075,8504.0
2023-02-07 14:10:00,227.45,227.84,227.42,227.75,4423.0,220.3303,220.7081,220.3013,220.6209,4423.0
2023-02-07 14:20:00,227.68,227.92,227.47,227.69,3860.0,220.5531,220.7856,220.3497,220.5628,3860.0
2023-02-07 14:30:00,227.7,228.41,227.66,228.25,6951.0,220.5725,221.2603,220.5338,221.1053,6951.0
2023-02-07 14:40:00,228.06,228.46,228.05,228.34,5576.0,220.9212,221.3087,220.9115,221.1925,5576.0
2023-02-07 14:50:00,228.26,228.53,228.25,228.46,3164.0,221.115,221.3765,221.1053,221.3087,3164.0
2023-02-07 15:00:00,228.59,228.95,228.0,228.1,8973.0,221.4346,221.7834,220.8631,220.96,8973.0
2023-02-07 15:10:00,228.08,228.6,228.08,228.56,13740.0,220.9406,221.4443,220.9406,221.4056,13740.0
2023-02-07 15:20:00,228.65,229.14,228.64,229.09,7474.0,221.4928,221.9674,221.4831,221.919,7474.0
2023-02-07 15:30:00,229.08,229.16,228.8,229.16,22007.0,221.9093,221.9868,221.6381,221.9868,22007.0
2023-02-07 15:40:00,229.16,229.56,229.08,229.48,13714.0,221.9868,222.3743,221.9093,222.2968,13714.0
2023-02-07 15:50:00,229.51,230.1,229.36,229.39,32324.0,222.3258,222.8974,222.1805,222.2096,32324.0
2023-02-08 09:30:00,228.25,228.76,228.16,228.62,33641.0,221.1053,221.5993,221.0181,221.4637,33641.0
2023-02-08 09:40:00,228.9,228.92,228.75,228.75,1601.0,221.7349,221.7543,221.5896,221.5896,1601.0
2023-02-08 09:50:00,228.52,228.82,228.43,228.82,3160.0,221.3668,221.6574,221.2796,221.6574,3160.0
2023-02-08 10:00:00,228.64,228.77,228.39,228.42,800.0,221.4831,221.609,221.2409,221.27,800.0
2023-02-08 10:10:00,228.58,229.11,228.53,229.07,1931.0,221.425,221.9384,221.3765,221.8996,1931.0
2023-02-08 10:20:00,229.07,229.07,228.46,228.56,2028.0,221.8996,221.8996,221.3087,221.4056,2028.0
2023-02-08 10:30:00,228.19,228.19,227.81,228.17,6902.0,221.0472,221.0472,220.6791,221.0278,6902.0
2023-02-08 10:40:00,228.07,228.14,227.99,228.11,1246.0,220.9309,220.9987,220.8534,220.9697,1246.0
2023-02-08 10:50:00,227.8,228.07,227.79,227.98,3248.0,220.6694,220.9309,220.6597,220.8437,3248.0
2023-02-08 11:00:00,227.91,227.92,227.68,227.77,4588.0,220.7759,220.7856,220.5531,220.6403,4588.0
2023-02-08 11:10:00,227.75,227.82,227.49,227.78,5239.0,220.6209,220.6887,220.3691,220.65,5239.0
2023-02-08 11:20:00,227.82,227.83,226.93,227.06,2800.0,220.6887,220.6984,219.8266,219.9525,2800.0
2023-02-08 11:30:00,227.01,227.09,226.88,227.08,2820.0,219.9041,219.9816,219.7782,219.9719,2820.0
2023-02-08 11:40:00,226.98,226.98,226.81,226.92,3613.0,219.875,219.875,219.7104,219.8169,3613.0
2023-02-08 11:50:00,226.9,227.38,226.81,227.38,5004.0,219.7975,220.2625,219.7104,220.2625,5004.0
2023-02-08 12:00:00,227.27,227.27,226.97,227.12,1265.0,220.156,220.156,219.8653,220.0107,1265.0
2023-02-08 12:10:00,227.36,227.36,226.95,227.27,1345.0,220.2431,220.2431,219.846,220.156,1345.0
2023-02-08 12:20:00,227.37,227.57,227.33,227.44,4726.0,220.2528,220.4466,220.2141,220.3206,4726.0
2023-02-08 12:30:00,227.61,227.61,227.12,227.12,3186.0,220.4853,220.4853,220.0107,220.0107,3186.0
2023-02-08 12:40:00,227.07,227.27,227.07,227.24,790.0,219.9622,220.156,219.9622,220.1269,790.0
2023-02-08 12:50:00,227.49,227.51,227.46,227.49,1370.0,220.3691,220.3884,220.34,220.3691,1370.0
2023-02-08 13:00:00,227.67,227.99,227.6,227.91,4621.0,220.5434,220.8534,220.4756,220.7759,4621.0
2023-02-08 13:10:00,227.85,227.97,227.66,227.82,11902.0,220.7178,220.834,220.5338,220.6887,11902.0
2023-02-08 13:20:00,227.81,228.0,227.51,227.54,29291.0,220.6791,220.8631,220.3884,220.4175,29291.0
2023-02-08 13:30:00,227.52,227.52,227.08,227.22,11410.0,220.3981,220.3981,219.9719,220.1075,11410.0
2023-02-08 13:40:00,227.27,227.38,227.13,227.18,2296.0,220.156,220.2625,220.0203,220.0688,2296.0
2023-02-08 13:50:00,227.19,227.35,227.1,227.34,1863.0,220.0785,220.2335,219.9913,220.2238,1863.0
2023-02-08 14:00:00,227.32,227.34,227.09,227.25,5254.0,220.2044,220.2238,219.9816,220.1366,5254.0
2023-02-08 14:10:00,227.45,227.71,227.45,227.69,7090.0,220.3303,220.5822,220.3303,220.5628,7090.0
2023-02-08 14:20:00,227.67,227.67,227.22,227.23,34245.0,220.5434,220.5434,220.1075,220.1172,34245.0
2023-02-08 14:30:00,227.28,227.39,227.17,227.36,4660.0,220.1656,220.2722,220.0591,220.2431,4660.0
2023-02-08 14:40:00,227.36,227.39,226.85,226.89,11598.0,220.2431,220.2722,219.7491,219.7879,11598.0
2023-02-08 14:50:00,226.95,227.35,226.93,227.3,6950.0,219.846,220.2335,219.8266,220.185,6950.0
2023-02-08 15:00:00,227.28,227.36,226.71,226.89,21017.0,220.1656,220.2431,219.6135,219.7879,21017.0
2023-02-08 15:10:00,226.87,226.87,226.64,226.65,5521.0,219.7685,219.7685,219.5457,219.5554,5521.0
2023-02-08 15:20:00,226.65,227.0,226.65,226.91,4701.0,219.5554,219.8944,219.5554,219.8072,4701.0
2023-02-08 15:30:00,226.85,227.18,226.78,227.16,11693.0,219.7491,220.0688,219.6813,220.0494,11693.0
2023-02-08 15:40:00,227.13,227.22,226.83,226.83,12588.0,220.0203,220.1075,219.7297,219.7297,12588.0
2023-02-08 15:50:00,226.83,227.17,226.77,226.89,57204.0,219.7297,220.0591,219.6716,219.7879,57204.0
2023-02-09 09:30:00,228.96,229.03,228.62,228.62,12628.0,221.7931,221.8609,221.4637,221.4637,12628.0
2023-02-09 09:40:00,228.51,228.78,228.36,228.72,6591.0,221.3571,221.6187,221.2118,221.5606,6591.0
2023-02-09 09:50:00,228.86,229.02,228.24,228.34,6625.0,221.6962,221.8512,221.0956,221.1925,6625.0
2023-02-09 10:00:00,228.48,228.61,228.24,228.59,1400.0,221.3281,221.454,221.0956,221.4346,1400.0
2023-02-09 10:10:00,228.54,228.68,228.48,228.55,5676.0,221.3862,221.5218,221.3281,221.3959,5676.0
2023-02-09 10:20:00,228.64,228.64,227.75,227.88,2100.0,221.4831,221.4831,220.6209,220.7469,2100.0
2023-02-09 10:30:00,227.79,228.09,227.79,228.09,3963.0,220.6597,220.9503,220.6597,220.9503,3963.0
2023-02-09 10:40:00,227.88,228.13,227.88,228.12,874.0,220.7469,220.989,220.7469,220.9794,874.0
2023-02-09 10:50:00,228.18,228.2,227.92,228.19,7303.0,221.0375,221.0568,220.7856,221.0472,7303.0
2023-02-09 11:00:00,228.11,228.17,227.41,227.74,6606.0,220.9697,221.0278,220.2916,220.6112,6606.0
2023-02-09 11:10:00,227.72,227.82,227.57,227.6,2664.0,220.5919,220.6887,220.4466,220.4756,2664.0
2023-02-09 11:20:00,227.54,227.54,227.16,227.28,6157.0,220.4175,220.4175,220.0494,220.1656,6157.0
2023-02-09 11:30:00,227.3,227.41,227.14,227.41,9661.0,220.185,220.2916,220.03,220.2916,9661.0
2023-02-09 11:40:00,227.37,227.42,227.09,227.23,10564.0,220.2528,220.3013,219.9816,220.1172,10564.0
2023-02-09 11:50:00,227.19,227.26,227.08,227.24,2990.0,220.0785,220.1463,219.9719,220.1269,2990.0
2023-02-09 12:00:00,227.24,227.5,227.24,227.5,56921.0,220.1269,220.3788,220.1269,220.3788,56921.0
2023-02-09 12:10:00,227.53,227.61,227.29,227.56,3300.0,220.4078,220.4853,220.1753,220.4369,3300.0
2023-02-09 12:20:00,227.56,227.62,227.23,227.23,4884.0,220.4369,220.495,220.1172,220.1172,4884.0
2023-02-09 12:30:00,227.19,227.24,226.44,226.45,11650.0,220.0785,220.1269,219.3519,219.3616,11650.0
2023-02-09 12:40:00,226.43,226.59,226.11,226.13,3948.0,219.3423,219.4972,219.0323,219.0516,3948.0
2023-02-09 12:50:00,226.27,226.52,226.27,226.51,2564.0,219.1873,219.4294,219.1873,219.4197,2564.0
2023-02-09 13:00:00,226.54,226.54,226.13,226.38,5700.0,219.4488,219.4488,219.0516,219.2938,5700.0
2023-02-09 13:10:00,226.4,226.46,226.25,226.46,1127.0,219.3132,219.3713,219.1679,219.3713,1127.0
2023-02-09 13:20:00,226.43,226.55,226.31,226.53,600.0,219.3423,219.4585,219.226,219.4391,600.0
2023-02-09 13:30:00,226.26,226.65,226.26,226.28,1100.0,219.1776,219.5554,219.1776,219.1969,1100.0
2023-02-09 13:40:00,226.2,226.25,225.98,226.25,5398.0,219.1195,219.1679,218.9063,219.1679,5398.0
2023-02-09 13:50:00,226.19,226.27,226.01,226.07,4880.0,219.1098,219.1873,218.9354,218.9935,4880.0
2023-02-09 14:00:00,226.06,226.26,225.91,226.16,5975.0,218.9838,219.1776,218.8385,219.0807,5975.0
2023-02-09 14:10:00,226.12,226.12,225.64,225.7,8705.0,219.042,219.042,218.577,218.6351,8705.0
2023-02-09 14:20:00,225.67,225.8,225.56,225.59,3388.0,218.606,218.732,218.4995,218.5285,3388.0
2023-02-09 14:30:00,225.74,225.79,225.47,225.53,11850.0,218.6739,218.7223,218.4123,218.4704,11850.0
2023-02-09 14:40:00,225.53,225.85,225.52,225.78,32664.0,218.4704,218.7804,218.4607,218.7126,32664.0
2023-02-09 14:50:00,225.78,225.78,225.53,225.6,10086.0,218.7126,218.7126,218.4704,218.5382,10086.0
2023-02-09 15:00:00,225.63,225.63,225.02,225.38,18334.0,218.5673,218.5673,217.9764,218.3251,18334.0
2023-02-09 15:10:00,225.38,225.38,224.93,225.02,45006.0,218.3251,218.3251,217.8892,217.9764,45006.0
2023-02-09 15:20:00,224.99,225.15,224.59,224.72,49007.0,217.9473,218.1023,217.5598,217.6858,49007.0
2023-02-09 15:30:00,224.65,224.65,224.15,224.63,17976.0,217.618,217.618,217.1336,217.5986,17976.0
2023-02-09 15:40:00,224.63,225.01,224.53,224.8,45251.0,217.5986,217.9667,217.5017,217.7633,45251.0
2023-02-09 15:50:00,224.8,225.4,224.73,224.81,101196.0,217.7633,218.3445,217.6955,217.773,101196.0
2023-02-10 09:30:00,224.01,224.59,224.01,224.33,8483.0,216.998,217.5598,216.998,217.308,8483.0
2023-02-10 09:40:00,224.12,224.5,224.03,224.5,7554.0,217.1046,217.4727,217.0174,217.4727,7554.0
2023-02-10 09:50:00,224.37,224.69,224.31,224.33,2609.0,217.3467,217.6567,217.2886,217.308,2609.0
2023-02-10 10:00:00,224.3,224.35,223.67,224.29,10020.0,217.2789,217.3274,216.6686,217.2692,10020.0
2023-02-10 10:10:00,224.3,225.29,224.3,225.08,11668.0,217.2789,218.2379,217.2789,218.0345,11668.0
2023-02-10 10:20:00,225.17,225.17,224.83,225.01,5590.0,218.1217,218.1217,217.7923,217.9667,5590.0
2023-02-10 10:30:00,224.96,225.2,224.86,224.93,9364.0,217.9183,218.1508,217.8214,217.8892,9364.0
2023-02-10 10:40:00,224.73,224.73,224.47,224.48,8500.0,217.6955,217.6955,217.4436,217.4533,8500.0
2023-02-10 10:50:00,224.51,224.51,224.05,224.51,8023.0,217.4824,217.4824,217.0368,217.4824,8023.0
2023-02-10 11:00:00,224.47,224.81,224.47,224.74,5727.0,217.4436,217.773,217.4436,217.7052,5727.0
2023-02-10 11:10:00,224.78,224.92,224.38,224.92,3338.0,217.7439,217.8795,217.3564,217.8795,3338.0
2023-02-10 11:20:00,224.83,224.93,224.64,224.64,3500.0,217.7923,217.8892,217.6083,217.6083,3500.0
2023-02-10 11:30:00,224.58,224.64,224.3,224.5,25951.0,217.5502,217.6083,217.2789,217.4727,25951.0
2023-02-10 11:40:00,224.42,224.6,224.25,224.32,14777.0,217.3952,217.5695,217.2305,217.2983,14777.0
2023-02-10 11:50:00,224.35,224.49,224.21,224.21,37354.0,217.3274,217.463,217.1917,217.1917,37354.0
2023-02-10 12:00:00,224.19,224.29,223.91,223.91,23316.0,217.1724,217.2692,216.9011,216.9011,23316.0
2023-02-10 12:10:00,224.05,224.08,223.7,223.84,35196.0,217.0368,217.0658,216.6977,216.8333,35196.0
2023-02-10 12:20:00,223.88,224.1,223.83,223.96,27762.0,216.8721,217.0852,216.8236,216.9496,27762.0
2023-02-10 12:30:00,223.96,224.41,223.92,224.16,18740.0,216.9496,217.3855,216.9108,217.1433,18740.0
2023-02-10 12:40:00,224.1,224.4,224.1,224.19,10840.0,217.0852,217.3758,217.0852,217.1724,10840.0
2023-02-10 12:50:00,224.27,224.55,224.27,224.5,12325.0,217.2499,217.5211,217.2499,217.4727,12325.0
2023-02-10 13:00:00,224.64,224.69,224.51,224.69,8098.0,217.6083,217.6567,217.4824,217.6567,8098.0
2023-02-10 13:10:00,224.67,224.91,224.67,224.88,22289.0,217.6373,217.8698,217.6373,217.8408,22289.0
2023-02-10 13:20:00,225.25,225.25,225.12,225.12,1000.0,218.1992,218.1992,218.0733,218.0733,1000.0
2023-02-10 13:30:00,224.77,224.89,224.77,224.89,1201.0,217.7342,217.8505,217.7342,217.8505,1201.0
2023-02-10 13:40:00,224.73,224.79,224.62,224.78,1206.0,217.6955,217.7536,217.5889,217.7439,1206.0
2023-02-10 13:50:00,224.74,224.76,224.5,224.5,1114.0,217.7052,217.7245,217.4727,217.4727,1114.0
2023-02-10 14:00:00,224.53,224.53,224.29,224.42,1477.0,217.5017,217.5017,217.2692,217.3952,1477.0
2023-02-10 14:10:00,224.43,224.67,224.4,224.49,2978.0,217.4049,217.6373,217.3758,217.463,2978.0
2023-02-10 14:20:00,224.57,224.6,224.25,224.35,3228.0,217.5405,217.5695,217.2305,217.3274,3228.0
2023-02-10 14:30:00,224.31,224.62,224.26,224.61,1904.0,217.2886,217.5889,217.2402,217.5792,1904.0
2023-02-10 14:40:00,224.55,224.55,224.36,224.48,2471.0,217.5211,217.5211,217.337,217.4533,2471.0
2023-02-10 14:50:00,224.53,224.83,224.51,224.78,3804.0,217.5017,217.7923,217.4824,217.7439,3804.0
2023-02-10 15:00:00,224.9,225.05,224.8,224.86,4041.0,217.8601,218.0054,217.7633,217.8214,4041.0
2023-02-10 15:10:00,224.88,224.98,224.57,224.66,3035.0,217.8408,217.9376,217.5405,217.6277,3035.0
2023-02-10 15:20:00,224.57,224.64,224.53,224.64,3236.0,217.5405,217.6083,217.5017,217.6083,3236.0
2023-02-10 15:30:00,224.73,225.08,224.71,225.08,4794.0,217.6955,218.0345,217.6761,218.0345,4794.0
2023-02-10 15:40:00,225.07,225.3,224.99,225.27,19496.0,218.0248,218.2476,217.9473,218.2186,19496.0
2023-02-10 15:50:00,225.31,225.41,225.0,225.22,31183.0,218.2573,218.3542,217.957,218.1701,31183.0
2023-02-13 09:30:00,225.51,225.75,225.3,225.57,15318.0,218.4511,218.6835,218.2476,218.5092,15318.0
2023-02-13 09:40:00,225.83,226.12,225.77,225.96,8841.0,218.761,219.042,218.7029,218.887,8841.0
2023-02-13 09:50:00,226.06,226.5,225.88,226.5,1502.0,218.9838,219.4101,218.8095,219.4101,1502.0
2023-02-13 10:00:00,226.55,226.55,226.34,226.42,1337.0,219.4585,219.4585,219.2551,219.3326,1337.0
2023-02-13 10:10:00,226.47,226.47,226.32,226.45,1050.0,219.381,219.381,219.2357,219.3616,1050.0
2023-02-13 10:20:00,226.45,226.64,226.43,226.64,3907.0,219.3616,219.5457,219.3423,219.5457,3907.0
2023-02-13 10:30:00,226.77,226.83,226.65,226.74,2982.0,219.6716,219.7297,219.5554,219.6425,2982.0
2023-02-13 10:40:00,226.73,227.08,226.67,227.08,31948.0,219.6329,219.9719,219.5747,219.9719,31948.0
2023-02-13 10:50:00,227.08,227.29,227.07,227.18,15265.0,219.9719,220.1753,219.9622,220.0688,15265.0
2023-02-13 11:00:00,227.1,227.27,227.1,227.16,20005.0,219.9913,220.156,219.9913,220.0494,20005.0
2023-02-13 11:10:00,227.16,227.38,227.1,227.23,18346.0,220.0494,220.2625,219.9913,220.1172,18346.0
2023-02-13 11:20:00,227.24,227.3,227.11,227.19,14165.0,220.1269,220.185,220.001,220.0785,14165.0
2023-02-13 11:30:00,227.21,227.24,226.92,227.02,11288.0,220.0978,220.1269,219.8169,219.9138,11288.0
2023-02-13 11:40:00,227.04,227.59,227.04,227.51,21636.0,219.9332,220.4659,219.9332,220.3884,21636.0
2023-02-13 11:50:00,227.49,227.49,227.16,227.32,23237.0,220.3691,220.3691,220.0494,220.2044,23237.0
2023-02-13 12:00:00,227.32,227.51,227.29,227.48,24758.0,220.2044,220.3884,220.1753,220.3594,24758.0
2023-02-13 12:10:00,227.47,227.57,227.4,227.56,18632.0,220.3497,220.4466,220.2819,220.4369,18632.0
2023-02-13 12:20:00,227.56,227.64,227.41,227.51,22529.0,220.4369,220.5144,220.2916,220.3884,22529.0
2023-02-13 12:30:00,227.51,227.57,227.39,227.57,24641.0,220.3884,220.4466,220.2722,220.4466,24641.0
2023-02-13 12:40:00,227.55,227.7,227.54,227.64,18395.0,220.4272,220.5725,220.4175,220.5144,18395.0
2023-02-13 12:50:00,227.65,227.69,227.46,227.52,18330.0,220.5241,220.5628,220.34,220.3981,18330.0
2023-02-13 13:00:00,227.52,227.6,227.3,227.3,18897.0,220.3981,220.4756,220.185,220.185,18897.0
2023-02-13 13:10:00,227.3,227.5,227.24,227.46,21629.0,220.185,220.3788,220.1269,220.34,21629.0
2023-02-13 13:20:00,227.46,227.71,227.41,227.65,19415.0,220.34,220.5822,220.2916,220.5241,19415.0
2023-02-13 13:30:00,227.66,227.85,227.66,227.67,17635.0,220.5338,220.7178,220.5338,220.5434,17635.0
2023-02-13 13:40:00,227.68,227.76,227.57,227.73,91039.0,220.5531,220.6306,220.4466,220.6016,91039.0
2023-02-13 13:50:00,227.74,227.85,227.69,227.85,17168.0,220.6112,220.7178,220.5628,220.7178,17168.0
2023-02-13 14:00:00,227.86,227.95,227.67,227.71,20256.0,220.7275,220.8147,220.5434,220.5822,20256.0
2023-02-13 14:10:00,227.72,227.72,227.5,227.6,20836.0,220.5919,220.5919,220.3788,220.4756,20836.0
2023-02-13 14:20:00,227.56,227.63,227.3,227.34,20120.0,220.4369,220.5047,220.185,220.2238,20120.0
2023-02-13 14:30:00,227.35,227.39,227.09,227.27,31021.0,220.2335,220.2722,219.9816,220.156,31021.0
2023-02-13 14:40:00,227.25,227.25,226.97,227.04,31025.0,220.1366,220.1366,219.8653,219.9332,31025.0
2023-02-13 14:50:00,227.0,227.27,226.99,227.27,24875.0,219.8944,220.156,219.8847,220.156,24875.0
2023-02-13 15:00:00,227.25,227.32,226.94,227.27,18615.0,220.1366,220.2044,219.8363,220.156,18615.0
2023-02-13 15:10:00,227.24,227.37,227.17,227.32,11827.0,220.1269,220.2528,220.0591,220.2044,11827.0
2023-02-13 15:20:00,227.32,227.42,227.32,227.39,35548.0,220.2044,220.3013,220.2044,220.2722,35548.0
2023-02-13 15:30:00,227.39,227.75,227.39,227.74,19625.0,220.2722,220.6209,220.2722,220.6112,19625.0
2023-02-13 15:40:00,227.72,227.8,227.61,227.75,22628.0,220.5919,220.6694,220.4853,220.6209,22628.0
2023-02-13 15:50:00,227.74,227.83,227.4,227.83,45086.0,220.6112,220.6984,220.2819,220.6984,45086.0
2023-02-14 09:30:00,227.0,227.04,226.05,226.76,26105.0,219.8944,219.9332,218.9741,219.6619,26105.0
2023-02-14 09:40:00,226.7,227.76,226.58,227.57,14032.0,219.6038,220.6306,219.4876,220.4466,14032.0
2023-02-14 09:50:00,227.59,228.37,227.42,228.23,9170.0,220.4659,221.2215,220.3013,221.0859,9170.0
2023-02-14 10:00:00,228.32,228.86,228.25,228.77,52307.0,221.1731,221.6962,221.1053,221.609,52307.0
2023-02-14 10:10:00,228.97,229.25,228.95,229.13,14559.0,221.8027,222.074,221.7834,221.9577,14559.0
2023-02-14 10:20:00,228.91,229.06,228.3,228.3,3058.0,221.7446,221.8899,221.1537,221.1537,3058.0
2023-02-14 10:30:00,228.42,228.51,226.87,226.96,16293.0,221.27,221.3571,219.7685,219.8557,16293.0
2023-02-14 10:40:00,226.7,226.86,226.04,226.85,5871.0,219.6038,219.7588,218.9645,219.7491,5871.0
2023-02-14 10:50:00,226.68,226.78,226.41,226.77,2056.0,219.5844,219.6813,219.3229,219.6716,2056.0
2023-02-14 11:00:00,226.78,227.39,226.78,227.38,1499.0,219.6813,220.2722,219.6813,220.2625,1499.0
2023-02-14 11:10:00,227.12,227.35,227.0,227.35,2485.0,220.0107,220.2335,219.8944,220.2335,2485.0
2023-02-14 11:20:00,227.42,227.47,226.31,226.31,33853.0,220.3013,220.3497,219.226,219.226,33853.0
2023-02-14 11:30:00,226.33,226.33,225.78,225.97,5702.0,219.2454,219.2454,218.7126,218.8967,5702.0
2023-02-14 11:40:00,225.88,226.21,225.74,226.21,1430.0,218.8095,219.1291,218.6739,219.1291,1430.0
2023-02-14 11:50:00,226.11,226.25,225.63,226.25,4232.0,219.0323,219.1679,218.5673,219.1679,4232.0
2023-02-14 12:00:00,226.32,226.48,226.27,226.4,6331.0,219.2357,219.3907,219.1873,219.3132,6331.0
2023-02-14 12:10:00,226.49,226.79,226.49,226.72,5244.0,219.4004,219.691,219.4004,219.6232,5244.0
2023-02-14 12:20:00,226.9,226.9,226.64,226.73,2637.0,219.7975,219.7975,219.5457,219.6329,2637.0
2023-02-14 12:30:00,226.67,226.94,226.67,226.72,1908.0,219.5747,219.8363,219.5747,219.6232,1908.0
2023-02-14 12:40:00,226.86,226.88,226.77,226.86,59726.0,219.7588,219.7782,219.6716,219.7588,59726.0
2023-02-14 12:50:00,226.85,227.09,226.63,227.03,3889.0,219.7491,219.9816,219.536,219.9235,3889.0
2023-02-14 13:00:00,227.14,227.96,227.14,227.86,5517.0,220.03,220.8244,220.03,220.7275,5517.0
2023-02-14 13:10:00,227.66,228.23,227.65,228.13,6042.0,220.5338,221.0859,220.5241,220.989,6042.0
2023-02-14 13:20:00,228.09,228.09,227.74,227.88,3676.0,220.9503,220.9503,220.6112,220.7469,3676.0
2023-02-14 13:30:00,227.88,228.05,227.8,227.92,1390.0,220.7469,220.9115,220.6694,220.7856,1390.0
2023-02-14 13:40:00,227.9,227.97,227.5,227.8,3348.0,220.7662,220.834,220.3788,220.6694,3348.0
2023-02-14 13:50:00,227.77,227.97,227.67,227.67,42468.0,220.6403,220.834,220.5434,220.5434,42468.0
2023-02-14 14:00:00,227.64,228.01,227.19,227.38,7725.0,220.5144,220.8728,220.0785,220.2625,7725.0
2023-02-14 14:10:00,227.38,227.86,227.38,227.86,1877.0,220.2625,220.7275,220.2625,220.7275,1877.0
2023-02-14 14:20:00,227.83,227.93,227.71,227.8,3396.0,220.6984,220.7953,220.5822,220.6694,3396.0
2023-02-14 14:30:00,227.83,228.39,227.83,228.21,9819.0,220.6984,221.2409,220.6984,221.0665,9819.0
2023-02-14 14:40:00,228.36,228.36,228.15,228.3,4495.0,221.2118,221.2118,221.0084,221.1537,4495.0
2023-02-14 14:50:00,228.4,228.42,228.14,228.22,6768.0,221.2506,221.27,220.9987,221.0762,6768.0
2023-02-14 15:00:00,228.2,228.33,227.99,228.07,1641.0,221.0568,221.1828,220.8534,220.9309,1641.0
2023-02-14 15:10:00,228.01,228.18,227.88,228.18,4880.0,220.8728,221.0375,220.7469,221.0375,4880.0
2023-02-14 15:20:00,228.1,228.32,228.1,228.28,3141.0,220.96,221.1731,220.96,221.1343,3141.0
2023-02-14 15:30:00,228.09,228.36,228.05,228.31,8164.0,220.9503,221.2118,220.9115,221.1634,8164.0
2023-02-14 15:40:00,228.31,228.41,228.28,228.41,5007.0,221.1634,221.2603,221.1343,221.2603,5007.0
2023-02-14 15:50:00,228.39,228.5,227.91,227.98,14249.0,221.2409,221.3475,220.7759,220.8437,14249.0
2023-02-15 09:30:00,226.89,227.18,226.41,226.93,26324.0,219.7879,220.0688,219.3229,219.8266,26324.0
2023-02-15 09:40:00,226.97,227.41,226.93,227.37,4689.0,219.8653,220.2916,219.8266,220.2528,4689.0
2023-02-15 09:50:00,227.45,227.49,226.51,226.51,3050.0,220.3303,220.3691,219.4197,219.4197,3050.0
2023-02-15 10:00:00,226.9,227.16,226.68,226.68,1277.0,219.7975,220.0494,219.5844,219.5844,1277.0
2023-02-15 10:10:00,226.75,227.37,226.61,227.37,2534.0,219.6522,220.2528,219.5166,220.2528,2534.0
2023-02-15 10:20:00,227.38,227.38,227.09,227.18,2230.0,220.2625,220.2625,219.9816,220.0688,2230.0
2023-02-15 10:30:00,227.1,227.58,227.1,227.45,3280.0,219.9913,220.4563,219.9913,220.3303,3280.0
2023-02-15 10:40:00,227.41,227.56,227.0,227.13,3092.0,220.2916,220.4369,219.8944,220.0203,3092.0
2023-02-15 10:50:00,226.99,227.38,226.99,227.12,1849.0,219.8847,220.2625,219.8847,220.0107,1849.0
2023-02-15 11:00:00,227.14,227.78,227.14,227.65,9384.0,220.03,220.65,220.03,220.5241,9384.0
2023-02-15 11:10:00,227.69,227.77,227.51,227.56,2525.0,220.5628,220.6403,220.3884,220.4369,2525.0
2023-02-15 11:20:00,227.57,227.9,227.53,227.85,2447.0,220.4466,220.7662,220.4078,220.7178,2447.0
2023-02-15 11:30:00,227.93,227.93,227.58,227.72,53326.0,220.7953,220.7953,220.4563,220.5919,53326.0
2023-02-15 11:40:00,227.85,228.26,227.85,228.18,17888.0,220.7178,221.115,220.7178,221.0375,17888.0
2023-02-15 11:50:00,228.15,228.21,227.93,227.95,10488.0,221.0084,221.0665,220.7953,220.8147,10488.0
2023-02-15 12:00:00,227.95,227.99,227.37,227.57,19589.0,220.8147,220.8534,220.2528,220.4466,19589.0
2023-02-15 12:10:00,227.59,227.6,227.46,227.52,5493.0,220.4659,220.4756,220.34,220.3981,5493.0
2023-02-15 12:20:00,227.46,227.53,227.27,227.27,7414.0,220.34,220.4078,220.156,220.156,7414.0
2023-02-15 12:30:00,227.28,227.54,227.26,227.4,3481.0,220.1656,220.4175,220.1463,220.2819,3481.0
2023-02-15 12:40:00,227.41,227.65,227.41,227.65,1902.0,220.2916,220.5241,220.2916,220.5241,1902.0
2023-02-15 12:50:00,227.65,227.76,227.49,227.55,4778.0,220.5241,220.6306,220.3691,220.4272,4778.0
2023-02-15 13:00:00,227.66,227.7,227.46,227.63,2075.0,220.5338,220.5725,220.34,220.5047,2075.0
2023-02-15 13:10:00,227.78,227.91,227.74,227.91,7535.0,220.65,220.7759,220.6112,220.7759,7535.0
2023-02-15 13:20:00,227.92,228.09,227.88,228.04,3386.0,220.7856,220.9503,220.7469,220.9019,3386.0
2023-02-15 13:30:00,228.07,228.1,227.96,228.09,13130.0,220.9309,220.96,220.8244,220.9503,13130.0
2023-02-15 13:40:00,228.13,228.35,228.13,228.29,1816.0,220.989,221.2022,220.989,221.144,1816.0
2023-02-15 13:50:00,228.31,228.39,228.22,228.38,3046.0,221.1634,221.2409,221.0762,221.2312,3046.0
2023-02-15 14:00:00,228.45,228.46,228.39,228.45,1577.0,221.299,221.3087,221.2409,221.299,1577.0
2023-02-15 14:10:00,228.53,228.72,228.52,228.52,1446.0,221.3765,221.5606,221.3668,221.3668,1446.0
2023-02-15 14:20:00,228.53,228.58,228.43,228.52,6566.0,221.3765,221.425,221.2796,221.3668,6566.0
2023-02-15 14:30:00,228.66,228.66,228.49,228.59,2978.0,221.5024,221.5024,221.3378,221.4346,2978.0
2023-02-15 14:40:00,228.57,228.73,228.47,228.47,1519.0,221.4153,221.5703,221.3184,221.3184,1519.0
2023-02-15 14:50:00,228.53,228.53,228.12,228.15,7094.0,221.3765,221.3765,220.9794,221.0084,7094.0
2023-02-15 15:00:00,228.17,228.48,228.17,228.46,6963.0,221.0278,221.3281,221.0278,221.3087,6963.0
2023-02-15 15:10:00,228.41,228.48,228.24,228.26,16107.0,221.2603,221.3281,221.0956,221.115,16107.0
2023-02-15 15:20:00,228.28,228.4,228.21,228.32,8198.0,221.1343,221.2506,221.0665,221.1731,8198.0
2023-02-15 15:30:00,228.43,228.58,228.38,228.54,6200.0,221.2796,221.425,221.2312,221.3862,6200.0
2023-02-15 15:40:00,228.52,228.66,228.4,228.63,12123.0,221.3668,221.5024,221.2506,221.4734,12123.0
2023-02-15 15:50:00,228.67,229.01,228.44,228.95,77633.0,221.5121,221.8415,221.2893,221.7834,77633.0
2023-02-16 09:30:00,226.21,226.5,225.82,226.06,9202.0,219.1291,219.4101,218.7513,218.9838,9202.0
2023-02-16 09:40:00,226.44,226.53,226.08,226.39,3233.0,219.3519,219.4391,219.0032,219.3035,3233.0
2023-02-16 09:50:00,226.6,226.6,226.37,226.45,3565.0,219.5069,219.5069,219.2841,219.3616,3565.0
2023-02-16 10:00:00,226.17,226.55,226.03,226.55,2976.0,219.0904,219.4585,218.9548,219.4585,2976.0
2023-02-16 10:10:00,226.49,226.95,226.48,226.87,3939.0,219.4004,219.846,219.3907,219.7685,3939.0
2023-02-16 10:20:00,227.11,227.22,226.83,227.08,4010.0,220.001,220.1075,219.7297,219.9719,4010.0
2023-02-16 10:30:00,227.2,227.57,227.2,227.57,3304.0,220.0881,220.4466,220.0881,220.4466,3304.0
2023-02-16 10:40:00,227.4,227.75,227.39,227.75,3607.0,220.2819,220.6209,220.2722,220.6209,3607.0
2023-02-16 10:50:00,227.77,227.78,227.42,227.57,2301.0,220.6403,220.65,220.3013,220.4466,2301.0
2023-02-16 11:00:00,227.68,227.91,227.4,227.59,17721.0,220.5531,220.7759,220.2819,220.4659,17721.0
2023-02-16 11:10:00,227.52,227.66,227.43,227.66,3170.0,220.3981,220.5338,220.311,220.5338,3170.0
2023-02-16 11:20:00,227.59,227.6,227.37,227.6,1000.0,220.4659,220.4756,220.2528,220.4756,1000.0
2023-02-16 11:30:00,227.7,227.91,227.48,227.48,2275.0,220.5725,220.7759,220.3594,220.3594,2275.0
2023-02-16 11:40:00,227.59,227.92,227.58,227.92,5458.0,220.4659,220.7856,220.4563,220.7856,5458.0
2023-02-16 11:50:00,227.84,227.9,227.7,227.71,3223.0,220.7081,220.7662,220.5725,220.5822,3223.0
2023-02-16 12:00:00,227.72,227.82,227.6,227.66,5342.0,220.5919,220.6887,220.4756,220.5338,5342.0
2023-02-16 12:10:00,227.81,227.86,227.43,227.43,3025.0,220.6791,220.7275,220.311,220.311,3025.0
2023-02-16 12:20:00,227.44,228.04,227.44,228.02,3696.0,220.3206,220.9019,220.3206,220.8825,3696.0
2023-02-16 12:30:00,227.92,228.32,227.91,228.28,2104.0,220.7856,221.1731,220.7759,221.1343,2104.0
2023-02-16 12:40:00,228.28,228.44,228.26,228.44,2807.0,221.1343,221.2893,221.115,221.2893,2807.0
2023-02-16 12:50:00,228.31,228.38,227.95,227.95,38929.0,221.1634,221.2312,220.8147,220.8147,38929.0
2023-02-16 13:00:00,228.06,228.27,227.96,228.14,6089.0,220.9212,221.1247,220.8244,220.9987,6089.0
2023-02-16 13:10:00,228.15,228.15,227.76,227.85,3341.0,221.0084,221.0084,220.6306,220.7178,3341.0
2023-02-16 13:20:00,227.91,227.91,227.62,227.62,6871.0,220.7759,220.7759,220.495,220.495,6871.0
2023-02-16 13:30:00,227.64,228.06,227.57,228.06,5321.0,220.5144,220.9212,220.4466,220.9212,5321.0
2023-02-16 13:40:00,227.9,228.16,227.9,228.07,3421.0,220.7662,221.0181,220.7662,220.9309,3421.0
2023-02-16 13:50:00,227.96,228.05,227.92,228.05,2603.0,220.8244,220.9115,220.7856,220.9115,2603.0
2023-02-16 14:00:00,228.2,228.27,228.12,228.18,1787.0,221.0568,221.1247,220.9794,221.0375,1787.0
2023-02-16 14:10:00,228.11,228.23,228.08,228.23,3206.0,220.9697,221.0859,220.9406,221.0859,3206.0
2023-02-16 14:20:00,227.97,228.31,227.93,228.31,11674.0,220.834,221.1634,220.7953,221.1634,11674.0
2023-02-16 14:30:00,228.27,228.36,228.27,228.34,1979.0,221.1247,221.2118,221.1247,221.1925,1979.0
2023-02-16 14:40:00,228.22,228.22,228.08,228.18,7559.0,221.0762,221.0762,220.9406,221.0375,7559.0
2023-02-16 14:50:00,228.17,228.19,228.06,228.09,857.0,221.0278,221.0472,220.9212,220.9503,857.0
2023-02-16 15:00:00,228.09,228.09,227.32,227.6,11222.0,220.9503,220.9503,220.2044,220.4756,11222.0
2023-02-16 15:10:00,227.6,227.68,226.94,227.0,6077.0,220.4756,220.5531,219.8363,219.8944,6077.0
2023-02-16 15:20:00,226.83,226.92,226.44,226.44,4041.0,219.7297,219.8169,219.3519,219.3519,4041.0
2023-02-16 15:30:00,226.39,226.55,226.09,226.36,6755.0,219.3035,219.4585,219.0129,219.2744,6755.0
2023-02-16 15:40:00,226.28,226.31,225.9,226.27,37310.0,219.1969,219.226,218.8288,219.1873,37310.0
2023-02-16 15:50:00,226.27,226.52,225.81,225.92,47897.0,219.1873,219.4294,218.7417,218.8482,47897.0
2023-02-17 09:30:00,224.75,225.0,224.44,224.45,12810.0,217.7148,217.957,217.4145,217.4242,12810.0
2023-02-17 09:40:00,224.34,224.43,223.92,223.95,6938.0,217.3177,217.4049,216.9108,216.9399,6938.0
2023-02-17 09:50:00,223.86,223.91,223.49,223.73,7249.0,216.8527,216.9011,216.4943,216.7268,7249.0
2023-02-17 10:00:00,223.88,224.33,223.88,224.15,9621.0,216.8721,217.308,216.8721,217.1336,9621.0
2023-02-17 10:10:00,224.09,224.9,224.09,224.86,5495.0,217.0755,217.8601,217.0755,217.8214,5495.0
2023-02-17 10:20:00,224.84,225.07,224.47,224.47,2629.0,217.802,218.0248,217.4436,217.4436,2629.0
2023-02-17 10:30:00,224.48,225.11,224.47,224.7,5355.0,217.4533,218.0636,217.4436,217.6664,5355.0
2023-02-17 10:40:00,224.41,224.49,224.09,224.16,1370.0,217.3855,217.463,217.0755,217.1433,1370.0
2023-02-17 10:50:00,224.18,224.18,223.88,223.94,2465.0,217.1627,217.1627,216.8721,216.9302,2465.0
2023-02-17 11:00:00,223.92,224.12,223.72,223.97,4618.0,216.9108,217.1046,216.7171,216.9593,4618.0
2023-02-17 11:10:00,223.98,224.08,223.86,223.87,81119.0,216.9689,217.0658,216.8527,216.8624,81119.0
2023-02-17 11:20:00,223.88,223.88,223.53,223.63,13035.0,216.8721,216.8721,216.533,216.6299,13035.0
2023-02-17 11:30:00,223.64,223.89,223.47,223.87,4700.0,216.6396,216.8818,216.4749,216.8624,4700.0
2023-02-17 11:40:00,223.94,224.19,223.84,224.06,6632.0,216.9302,217.1724,216.8333,217.0464,6632.0
2023-02-17 11:50:00,224.03,224.03,223.61,223.81,9045.0,217.0174,217.0174,216.6105,216.8043,9045.0
2023-02-17 12:00:00,223.82,224.26,223.82,224.26,5395.0,216.814,217.2402,216.814,217.2402,5395.0
2023-02-17 12:10:00,224.3,224.4,224.18,224.19,5033.0,217.2789,217.3758,217.1627,217.1724,5033.0
2023-02-17 12:20:00,224.23,224.28,224.08,224.28,4885.0,217.2111,217.2596,217.0658,217.2596,4885.0
2023-02-17 12:30:00,224.18,224.18,224.01,224.04,3574.0,217.1627,217.1627,216.998,217.0271,3574.0
2023-02-17 12:40:00,224.03,224.09,223.79,223.79,7087.0,217.0174,217.0755,216.7849,216.7849,7087.0
2023-02-17 12:50:00,223.73,223.77,223.45,223.63,8895.0,216.7268,216.7655,216.4555,216.6299,8895.0
2023-02-17 13:00:00,223.65,223.95,223.55,223.92,5190.0,216.6493,216.9399,216.5524,216.9108,5190.0
2023-02-17 13:10:00,224.03,224.17,224.0,224.09,1332.0,217.0174,217.153,216.9883,217.0755,1332.0
2023-02-17 13:20:00,223.88,223.91,223.61,223.76,3173.0,216.8721,216.9011,216.6105,216.7558,3173.0
2023-02-17 13:30:00,223.75,223.93,223.69,223.93,2110.0,216.7461,216.9205,216.688,216.9205,2110.0
2023-02-17 13:40:00,223.88,224.04,223.88,223.98,1878.0,216.8721,217.0271,216.8721,216.9689,1878.0
2023-02-17 13:50:00,223.93,224.01,223.79,223.97,5473.0,216.9205,216.998,216.7849,216.9593,5473.0
2023-02-17 14:00:00,224.03,224.36,224.03,224.27,6117.0,217.0174,217.337,217.0174,217.2499,6117.0
2023-02-17 14:10:00,224.24,224.35,224.01,224.13,7600.0,217.2208,217.3274,216.998,217.1142,7600.0
2023-02-17 14:20:00,224.18,224.62,224.18,224.52,3000.0,217.1627,217.5889,217.1627,217.492,3000.0
2023-02-17 14:30:00,224.59,224.84,224.59,224.83,9481.0,217.5598,217.802,217.5598,217.7923,9481.0
2023-02-17 14:40:00,224.83,224.83,224.53,224.71,5900.0,217.7923,217.7923,217.5017,217.6761,5900.0
2023-02-17 14:50:00,224.79,225.14,224.79,225.02,13931.0,217.7536,218.0926,217.7536,217.9764,13931.0
2023-02-17 15:00:00,225.1,225.26,224.92,225.19,30634.0,218.0539,218.2089,217.8795,218.1411,30634.0
2023-02-17 15:10:00,225.2,225.23,224.81,224.92,25740.0,218.1508,218.1798,217.773,217.8795,25740.0
2023-02-17 15:20:00,224.94,225.06,224.7,224.75,31209.0,217.8989,218.0151,217.6664,217.7148,31209.0
2023-02-17 15:30:00,224.7,225.26,224.7,224.97,8000.0,217.6664,218.2089,217.6664,217.928,8000.0
2023-02-17 15:40:00,224.91,225.05,224.7,224.7,5416.0,217.8698,218.0054,217.6664,217.6664,5416.0
2023-02-17 15:50:00,224.76,225.23,224.75,225.17,70394.0,217.7245,218.1798,217.7148,218.1217,70394.0
2023-02-21 09:30:00,222.93,223.26,222.87,223.14,26093.0,215.9518,216.2715,215.8937,216.1552,26093.0
2023-02-21 09:40:00,223.16,223.35,222.63,222.63,14086.0,216.1746,216.3587,215.6612,215.6612,14086.0
2023-02-21 09:50:00,222.73,222.9,222.45,222.46,1402.0,215.7581,215.9227,215.4868,215.4965,1402.0
2023-02-21 10:00:00,222.43,222.58,222.3,222.35,3125.0,215.4675,215.6128,215.3415,215.39,3125.0
2023-02-21 10:10:00,222.2,222.25,221.93,222.14,2100.0,215.2447,215.2931,214.9831,215.1865,2100.0
2023-02-21 10:20:00,222.12,222.12,221.86,221.91,478.0,215.1672,215.1672,214.9153,214.9637,478.0
2023-02-21 10:30:00,221.98,222.28,221.9,222.15,32812.0,215.0315,215.3222,214.9541,215.1962,32812.0
2023-02-21 10:40:00,222.09,222.41,221.88,221.88,5812.0,215.1381,215.4481,214.9347,214.9347,5812.0
2023-02-21 10:50:00,221.84,221.84,221.73,221.78,1000.0,214.8959,214.8959,214.7894,214.8378,1000.0
2023-02-21 11:00:00,221.82,221.98,221.68,221.68,4527.0,214.8766,215.0315,214.7409,214.7409,4527.0
2023-02-21 11:10:00,221.6,221.71,221.45,221.65,2750.0,214.6634,214.77,214.5181,214.7119,2750.0
2023-02-21 11:20:00,221.53,221.62,221.4,221.41,2847.0,214.5956,214.6828,214.4697,214.4794,2847.0
2023-02-21 11:30:00,221.43,221.5,221.27,221.37,1285.0,214.4988,214.5666,214.3438,214.4406,1285.0
2023-02-21 11:40:00,221.31,221.58,221.31,221.53,4027.0,214.3825,214.6441,214.3825,214.5956,4027.0
2023-02-21 11:50:00,221.46,221.46,221.25,221.26,9321.0,214.5278,214.5278,214.3244,214.3341,9321.0
2023-02-21 12:00:00,221.22,221.41,221.2,221.31,8308.0,214.2953,214.4794,214.276,214.3825,8308.0
2023-02-21 12:10:00,221.28,221.34,221.06,221.28,9850.0,214.3535,214.4116,214.1403,214.3535,9850.0
2023-02-21 12:20:00,221.29,221.33,221.07,221.13,8540.0,214.3631,214.4019,214.15,214.2082,8540.0
2023-02-21 12:30:00,221.1,221.31,221.03,221.25,21628.0,214.1791,214.3825,214.1113,214.3244,21628.0
2023-02-21 12:40:00,221.31,221.4,221.21,221.3,29520.0,214.3825,214.4697,214.2856,214.3728,29520.0
2023-02-21 12:50:00,221.42,221.51,221.39,221.49,8105.0,214.4891,214.5763,214.46,214.5569,8105.0
2023-02-21 13:00:00,221.49,221.53,221.34,221.34,5324.0,214.5569,214.5956,214.4116,214.4116,5324.0
2023-02-21 13:10:00,221.16,221.25,221.1,221.21,2397.0,214.2372,214.3244,214.1791,214.2856,2397.0
2023-02-21 13:20:00,221.24,221.27,220.91,220.99,3104.0,214.3147,214.3438,213.995,214.0725,3104.0
2023-02-21 13:30:00,221.01,221.01,220.83,220.87,4530.0,214.0919,214.0919,213.9175,213.9563,4530.0
2023-02-21 13:40:00,220.75,221.04,220.75,221.04,3184.0,213.84,214.121,213.84,214.121,3184.0
2023-02-21 13:50:00,220.83,220.83,220.75,220.78,3546.0,213.9175,213.9175,213.84,213.8691,3546.0
2023-02-21 14:00:00,220.78,220.78,220.59,220.61,3724.0,213.8691,213.8691,213.6851,213.7044,3724.0
2023-02-21 14:10:00,220.56,220.57,220.46,220.46,5569.0,213.656,213.6657,213.5591,213.5591,5569.0
2023-02-21 14:20:00,220.4,220.69,220.36,220.56,6051.0,213.501,213.7819,213.4623,213.656,6051.0
2023-02-21 14:30:00,220.61,220.89,220.61,220.86,7121.0,213.7044,213.9757,213.7044,213.9466,7121.0
2023-02-21 14:40:00,220.86,221.05,220.68,220.98,8496.0,213.9466,214.1307,213.7722,214.0628,8496.0
2023-02-21 14:50:00,220.87,220.95,220.73,220.83,6829.0,213.9563,214.0338,213.8207,213.9175,6829.0
2023-02-21 15:00:00,220.9,221.06,220.8,220.82,8065.0,213.9854,214.1403,213.8885,213.9079,8065.0
2023-02-21 15:10:00,220.79,220.8,220.66,220.8,2005.0,213.8788,213.8885,213.7529,213.8885,2005.0
2023-02-21 15:20:00,220.74,220.86,220.7,220.76,5394.0,213.8304,213.9466,213.7916,213.8497,5394.0
2023-02-21 15:30:00,220.96,221.1,220.77,220.77,2619.0,214.0435,214.1791,213.8594,213.8594,2619.0
2023-02-21 15:40:00,220.85,220.99,220.77,220.99,3573.0,213.9369,214.0725,213.8594,214.0725,3573.0
2023-02-21 15:50:00,220.92,220.92,220.44,220.56,13983.0,214.0047,214.0047,213.5398,213.656,13983.0
2023-02-22 09:30:00,220.81,221.15,220.76,221.02,18599.0,213.8982,214.2275,213.8497,214.1016,18599.0
2023-02-22 09:40:00,221.05,221.46,221.05,221.43,8011.0,214.1307,214.5278,214.1307,214.4988,8011.0
2023-02-22 09:50:00,221.36,221.36,221.01,221.01,9707.0,214.431,214.431,214.0919,214.0919,9707.0
2023-02-22 10:00:00,220.98,221.0,220.66,220.66,8822.0,214.0628,214.0822,213.7529,213.7529,8822.0
2023-02-22 10:10:00,220.56,220.56,220.07,220.11,6196.0,213.656,213.656,213.1813,213.2201,6196.0
2023-02-22 10:20:00,220.26,220.71,220.24,220.44,7983.0,213.3654,213.8013,213.346,213.5398,7983.0
2023-02-22 10:30:00,220.26,220.26,219.9,220.04,4639.0,213.3654,213.3654,213.0167,213.1523,4639.0
2023-02-22 10:40:00,220.06,220.42,220.02,220.4,3881.0,213.1716,213.5204,213.1329,213.501,3881.0
2023-02-22 10:50:00,220.4,220.77,220.37,220.73,3986.0,213.501,213.8594,213.4719,213.8207,3986.0
2023-02-22 11:00:00,220.66,220.82,220.63,220.72,2292.0,213.7529,213.9079,213.7238,213.811,2292.0
2023-02-22 11:10:00,220.76,220.77,220.39,220.46,22279.0,213.8497,213.8594,213.4913,213.5591,22279.0
2023-02-22 11:20:00,220.66,220.77,220.56,220.58,42667.0,213.7529,213.8594,213.656,213.6754,42667.0
2023-02-22 11:30:00,220.59,220.86,220.55,220.55,12403.0,213.6851,213.9466,213.6463,213.6463,12403.0
2023-02-22 11:40:00,220.65,220.69,220.63,220.69,512.0,213.7432,213.7819,213.7238,213.7819,512.0
2023-02-22 11:50:00,220.61,220.76,220.61,220.66,1082.0,213.7044,213.8497,213.7044,213.7529,1082.0
2023-02-22 12:00:00,220.74,220.95,220.69,220.95,2285.0,213.8304,214.0338,213.7819,214.0338,2285.0
2023-02-22 12:10:00,220.75,221.09,220.64,221.06,3817.0,213.84,214.1694,213.7335,214.1403,3817.0
2023-02-22 12:20:00,221.12,221.22,221.1,221.11,2520.0,214.1985,214.2953,214.1791,214.1888,2520.0
2023-02-22 12:30:00,221.1,221.35,221.1,221.3,4840.0,214.1791,214.4213,214.1791,214.3728,4840.0
2023-02-22 12:40:00,221.31,221.36,221.31,221.36,485.0,214.3825,214.431,214.3825,214.431,485.0
2023-02-22 12:50:00,221.27,221.31,221.2,221.2,25419.0,214.3438,214.3825,214.276,214.276,25419.0
2023-02-22 13:00:00,221.19,221.36,221.15,221.31,1430.0,214.2663,214.431,214.2275,214.3825,1430.0
2023-02-22 13:10:00,221.36,221.38,221.22,221.38,3018.0,214.431,214.4503,214.2953,214.4503,3018.0
2023-02-22 13:20:00,221.43,221.64,221.41,221.62,2942.0,214.4988,214.7022,214.4794,214.6828,2942.0
2023-02-22 13:30:00,221.64,221.64,221.36,221.6,2758.0,214.7022,214.7022,214.431,214.6634,2758.0
2023-02-22 13:40:00,221.65,221.65,221.4,221.48,3500.0,214.7119,214.7119,214.4697,214.5472,3500.0
2023-02-22 13:50:00,221.45,221.45,221.18,221.34,11826.0,214.5181,214.5181,214.2566,214.4116,11826.0
2023-02-22 14:00:00,221.23,221.76,220.77,221.36,35883.0,214.305,214.8184,213.8594,214.431,35883.0
2023-02-22 14:10:00,221.57,221.57,220.46,221.02,11243.0,214.6344,214.6344,213.5591,214.1016,11243.0
2023-02-22 14:20:00,221.16,221.31,220.69,220.93,5233.0,214.2372,214.3825,213.7819,214.0144,5233.0
2023-02-22 14:30:00,220.66,220.73,220.27,220.39,16344.0,213.7529,213.8207,213.3751,213.4913,16344.0
2023-02-22 14:40:00,220.31,220.68,220.08,220.68,6060.0,213.4138,213.7722,213.191,213.7722,6060.0
2023-02-22 14:50:00,220.61,220.61,219.82,219.83,19564.0,213.7044,213.7044,212.9392,212.9488,19564.0
2023-02-22 15:00:00,219.77,219.95,219.75,219.92,3529.0,212.8907,213.0651,212.8714,213.036,3529.0
2023-02-22 15:10:00,219.95,220.14,219.79,219.95,7260.0,213.0651,213.2491,212.9101,213.0651,7260.0
2023-02-22 15:20:00,219.95,220.26,219.78,219.87,8676.0,213.0651,213.3654,212.9004,212.9876,8676.0
2023-02-22 15:30:00,219.74,220.05,219.66,219.67,7109.0,212.8617,213.162,212.7842,212.7939,7109.0
2023-02-22 15:40:00,219.68,219.93,219.64,219.88,4441.0,212.8035,213.0457,212.7648,212.9973,4441.0
2023-02-22 15:50:00,219.78,220.4,219.55,220.4,26258.0,212.9004,213.501,212.6776,213.501,26258.0
2023-02-23 09:30:00,221.89,222.08,221.63,221.65,19672.0,214.9444,215.1284,214.6925,214.7119,19672.0
2023-02-23 09:40:00,221.79,222.26,221.64,222.18,4548.0,214.8475,215.3028,214.7022,215.2253,4548.0
2023-02-23 09:50:00,222.16,222.29,222.1,222.1,1648.0,215.2059,215.3318,215.1478,215.1478,1648.0
2023-02-23 10:00:00,222.14,222.14,221.46,221.46,2188.0,215.1865,215.1865,214.5278,214.5278,2188.0
2023-02-23 10:10:00,221.47,221.65,221.34,221.65,3777.0,214.5375,214.7119,214.4116,214.7119,3777.0
2023-02-23 10:20:00,221.53,221.72,221.5,221.69,25068.0,214.5956,214.7797,214.5666,214.7506,25068.0
2023-02-23 10:30:00,221.2,221.64,221.14,221.64,2305.0,214.276,214.7022,214.2178,214.7022,2305.0
2023-02-23 10:40:00,221.42,221.42,220.62,220.62,1702.0,214.4891,214.4891,213.7141,213.7141,1702.0
2023-02-23 10:50:00,220.38,220.56,220.38,220.55,6258.0,213.4816,213.656,213.4816,213.6463,6258.0
2023-02-23 11:00:00,220.58,220.81,220.13,220.18,5653.0,213.6754,213.8982,213.2395,213.2879,5653.0
2023-02-23 11:10:00,220.24,220.43,220.09,220.13,1448.0,213.346,213.5301,213.2007,213.2395,1448.0
2023-02-23 11:20:00,220.06,220.09,219.82,219.94,96169.0,213.1716,213.2007,212.9392,213.0554,96169.0
2023-02-23 11:30:00,219.9,220.05,219.75,219.77,20889.0,213.0167,213.162,212.8714,212.8907,20889.0
2023-02-23 11:40:00,219.71,219.71,219.29,219.45,20399.0,212.8326,212.8326,212.4257,212.5807,20399.0
2023-02-23 11:50:00,219.4,219.4,219.07,219.07,10884.0,212.5323,212.5323,212.2126,212.2126,10884.0
2023-02-23 12:00:00,219.06,219.28,219.06,219.12,2392.0,212.2029,212.4161,212.2029,212.2611,2392.0
2023-02-23 12:10:00,219.15,219.41,218.97,219.23,7780.0,212.2901,212.542,212.1158,212.3676,7780.0
2023-02-23 12:20:00,219.14,219.37,219.05,219.28,3700.0,212.2804,212.5032,212.1933,212.4161,3700.0
2023-02-23 12:30:00,219.28,219.6,219.21,219.47,7545.0,212.4161,212.726,212.3483,212.6001,7545.0
2023-02-23 12:40:00,219.47,219.62,219.35,219.43,4258.0,212.6001,212.7454,212.4839,212.5614,4258.0
2023-02-23 12:50:00,219.58,219.69,219.54,219.65,10160.0,212.7067,212.8132,212.6679,212.7745,10160.0
2023-02-23 13:00:00,219.71,219.95,219.49,219.55,10233.0,212.8326,213.0651,212.6195,212.6776,10233.0
2023-02-23 13:10:00,219.49,219.57,219.44,219.56,4502.0,212.6195,212.697,212.5711,212.6873,4502.0
2023-02-23 13:20:00,219.64,219.71,219.57,219.69,10451.0,212.7648,212.8326,212.697,212.8132,10451.0
2023-02-23 13:30:00,219.75,219.76,219.58,219.76,12864.0,212.8714,212.881,212.7067,212.881,12864.0
2023-02-23 13:40:00,219.83,220.13,219.74,220.1,30566.0,212.9488,213.2395,212.8617,213.2104,30566.0
2023-02-23 13:50:00,220.14,220.14,219.9,220.06,10250.0,213.2491,213.2491,213.0167,213.1716,10250.0
2023-02-23 14:00:00,220.04,220.19,219.99,220.19,2410.0,213.1523,213.2976,213.1038,213.2976,2410.0
2023-02-23 14:10:00,220.14,220.93,220.14,220.93,21325.0,213.2491,214.0144,213.2491,214.0144,21325.0
2023-02-23 14:20:00,220.88,221.04,220.83,220.98,5686.0,213.966,214.121,213.9175,214.0628,5686.0
2023-02-23 14:30:00,221.01,221.38,221.01,221.26,4836.0,214.0919,214.4503,214.0919,214.3341,4836.0
2023-02-23 14:40:00,221.32,221.34,221.17,221.3,3392.0,214.3922,214.4116,214.2469,214.3728,3392.0
2023-02-23 14:50:00,221.13,221.28,221.03,221.13,7663.0,214.2082,214.3535,214.1113,214.2082,7663.0
2023-02-23 15:00:00,221.28,221.61,221.28,221.38,3999.0,214.3535,214.6731,214.3535,214.4503,3999.0
2023-02-23 15:10:00,221.42,221.68,221.42,221.49,10372.0,214.4891,214.7409,214.4891,214.5569,10372.0
2023-02-23 15:20:00,221.43,221.86,221.37,221.82,6375.0,214.4988,214.9153,214.4406,214.8766,6375.0
2023-02-23 15:30:00,221.81,221.93,221.7,221.8,5010.0,214.8669,214.9831,214.7603,214.8572,5010.0
2023-02-23 15:40:00,221.81,221.86,221.52,221.54,7313.0,214.8669,214.9153,214.5859,214.6053,7313.0
2023-02-23 15:50:00,221.65,221.72,221.3,221.44,72833.0,214.7119,214.7797,214.3728,214.5085,72833.0
2023-02-24 09:30:00,218.81,218.88,218.39,218.86,9379.0,211.9608,212.0286,211.5539,212.0092,9379.0
2023-02-24 09:40:00,219.01,219.01,217.91,218.06,3792.0,212.1545,212.1545,211.0889,211.2343,3792.0
2023-02-24 09:50:00,217.92,218.24,217.88,218.13,1410.0,211.0986,211.4086,211.0599,211.3021,1410.0
2023-02-24 10:00:00,217.98,218.44,217.97,218.26,2370.0,211.1568,211.6024,211.1471,211.428,2370.0
2023-02-24 10:10:00,218.04,218.07,217.72,217.89,2571.0,211.2149,211.2439,210.9049,211.0696,2571.0
2023-02-24 10:20:00,217.81,217.89,217.78,217.84,2931.0,210.9921,211.0696,210.963,211.0211,2931.0
2023-02-24 10:30:00,217.76,218.01,217.66,217.78,29891.0,210.9436,211.1858,210.8468,210.963,29891.0
2023-02-24 10:40:00,217.68,218.09,217.68,217.92,7958.0,210.8661,211.2633,210.8661,211.0986,7958.0
2023-02-24 10:50:00,217.77,217.78,217.53,217.78,12434.0,210.9533,210.963,210.7208,210.963,12434.0
2023-02-24 11:00:00,217.79,218.06,217.73,218.05,2535.0,210.9727,211.2343,210.9146,211.2246,2535.0
2023-02-24 11:10:00,218.07,218.27,218.06,218.27,1327.0,211.2439,211.4377,211.2343,211.4377,1327.0
2023-02-24 11:20:00,218.26,218.63,218.09,218.52,16208.0,211.428,211.7864,211.2633,211.6799,16208.0
2023-02-24 11:30:00,218.56,218.74,218.37,218.37,14866.0,211.7186,211.893,211.5345,211.5345,14866.0
2023-02-24 11:40:00,218.37,218.89,218.37,218.83,4847.0,211.5345,212.0383,211.5345,211.9801,4847.0
2023-02-24 11:50:00,219.01,219.21,218.72,218.76,18803.0,212.1545,212.3483,211.8736,211.9123,18803.0
2023-02-24 12:00:00,218.88,218.88,218.56,218.56,1035.0,212.0286,212.0286,211.7186,211.7186,1035.0
2023-02-24 12:10:00,218.62,218.78,218.48,218.49,3670.0,211.7767,211.9317,211.6411,211.6508,3670.0
2023-02-24 12:20:00,218.53,218.62,218.45,218.62,1627.0,211.6895,211.7767,211.612,211.7767,1627.0
2023-02-24 12:30:00,218.59,218.59,218.41,218.41,4647.0,211.7477,211.7477,211.5733,211.5733,4647.0
2023-02-24 12:40:00,218.43,218.43,218.14,218.15,3288.0,211.5927,211.5927,211.3117,211.3214,3288.0
2023-02-24 12:50:00,218.15,218.22,218.08,218.08,10731.0,211.3214,211.3892,211.2536,211.2536,10731.0
2023-02-24 13:00:00,218.1,218.11,218.05,218.05,500.0,211.273,211.2827,211.2246,211.2246,500.0
2023-02-24 13:10:00,217.98,218.08,217.98,218.01,2141.0,211.1568,211.2536,211.1568,211.1858,2141.0
2023-02-24 13:20:00,218.17,218.43,218.16,218.43,1555.0,211.3408,211.5927,211.3311,211.5927,1555.0
2023-02-24 13:30:00,218.19,218.31,218.02,218.31,5143.0,211.3602,211.4764,211.1955,211.4764,5143.0
2023-02-24 13:40:00,218.39,218.64,218.36,218.61,1901.0,211.5539,211.7961,211.5249,211.767,1901.0
2023-02-24 13:50:00,218.55,218.76,218.55,218.57,11280.0,211.7089,211.9123,211.7089,211.7283,11280.0
2023-02-24 14:00:00,218.66,218.85,218.54,218.74,3939.0,211.8155,211.9995,211.6992,211.893,3939.0
2023-02-24 14:10:00,218.75,218.86,218.54,218.86,3203.0,211.9027,212.0092,211.6992,212.0092,3203.0
2023-02-24 14:20:00,218.82,218.9,218.66,218.73,4464.0,211.9705,212.048,211.8155,211.8833,4464.0
2023-02-24 14:30:00,218.75,218.75,218.57,218.64,1884.0,211.9027,211.9027,211.7283,211.7961,1884.0
2023-02-24 14:40:00,218.59,218.95,218.44,218.95,2491.0,211.7477,212.0964,211.6024,212.0964,2491.0
2023-02-24 14:50:00,219.01,219.4,219.01,219.29,8832.0,212.1545,212.5323,212.1545,212.4257,8832.0
2023-02-24 15:00:00,219.4,219.52,219.16,219.36,4749.0,212.5323,212.6486,212.2998,212.4936,4749.0
2023-02-24 15:10:00,219.35,219.36,219.03,219.27,3311.0,212.4839,212.4936,212.1739,212.4064,3311.0
2023-02-24 15:20:00,219.31,219.42,219.08,219.09,3138.0,212.4451,212.5517,212.2223,212.232,3138.0
2023-02-24 15:30:00,219.09,219.09,218.57,218.66,19414.0,212.232,212.232,211.7283,211.8155,19414.0
2023-02-24 15:40:00,218.58,218.73,218.5,218.54,7887.0,211.738,211.8833,211.6605,211.6992,7887.0
2023-02-24 15:50:00,218.65,219.16,218.36,219.12,21326.0,211.8058,212.2998,211.5249,212.2611,21326.0
2023-02-27 09:30:00,220.81,220.92,220.6,220.61,15704.0,213.8982,214.0047,213.6947,213.7044,15704.0
2023-02-27 09:40:00,220.66,220.9,220.58,220.68,6992.0,213.7529,213.9854,213.6754,213.7722,6992.0
2023-02-27 09:50:00,220.71,221.22,220.71,221.22,1253.0,213.8013,214.2953,213.8013,214.2953,1253.0
2023-02-27 10:00:00,221.22,221.75,221.17,221.72,6817.0,214.2953,214.8087,214.2469,214.7797,6817.0
2023-02-27 10:10:00,221.68,221.71,221.56,221.69,7878.0,214.7409,214.77,214.6247,214.7506,7878.0
2023-02-27 10:20:00,221.7,221.7,221.48,221.52,3625.0,214.7603,214.7603,214.5472,214.5859,3625.0
2023-02-27 10:30:00,221.33,221.53,220.66,220.76,6906.0,214.4019,214.5956,213.7529,213.8497,6906.0
2023-02-27 10:40:00,220.64,220.7,220.38,220.57,3553.0,213.7335,213.7916,213.4816,213.6657,3553.0
2023-02-27 10:50:00,220.55,220.66,220.36,220.61,6402.0,213.6463,213.7529,213.4623,213.7044,6402.0
2023-02-27 11:00:00,220.65,220.78,220.62,220.74,3966.0,213.7432,213.8691,213.7141,213.8304,3966.0
2023-02-27 11:10:00,220.81,220.83,220.25,220.27,11535.0,213.8982,213.9175,213.3557,213.3751,11535.0
2023-02-27 11:20:00,220.36,220.36,220.17,220.25,4242.0,213.4623,213.4623,213.2782,213.3557,4242.0
2023-02-27 11:30:00,220.24,220.35,219.81,220.11,4175.0,213.346,213.4526,212.9295,213.2201,4175.0
2023-02-27 11:40:00,220.1,220.21,220.08,220.19,2178.0,213.2104,213.317,213.191,213.2976,2178.0
2023-02-27 11:50:00,220.12,220.2,220.07,220.14,2084.0,213.2298,213.3073,213.1813,213.2491,2084.0
2023-02-27 12:00:00,220.14,220.14,219.9,219.97,2498.0,213.2491,213.2491,213.0167,213.0845,2498.0
2023-02-27 12:10:00,219.91,220.12,219.86,220.03,896.0,213.0263,213.2298,212.9779,213.1426,896.0
2023-02-27 12:20:00,219.77,219.93,219.77,219.93,2423.0,212.8907,213.0457,212.8907,213.0457,2423.0
2023-02-27 12:30:00,220.18,220.32,220.18,220.27,6566.0,213.2879,213.4235,213.2879,213.3751,6566.0
2023-02-27 12:40:00,220.18,220.29,220.16,220.29,3818.0,213.2879,213.3944,213.2685,213.3944,3818.0
2023-02-27 12:50:00,220.33,220.37,220.33,220.33,400.0,213.4332,213.4719,213.4332,213.4332,400.0
2023-02-27 13:00:00,220.34,220.39,220.33,220.39,3326.0,213.4429,213.4913,213.4332,213.4913,3326.0
2023-02-27 13:10:00,220.39,220.6,220.37,220.54,1452.0,213.4913,213.6947,213.4719,213.6366,1452.0
2023-02-27 13:20:00,220.49,220.51,220.34,220.34,2850.0,213.5882,213.6076,213.4429,213.4429,2850.0
2023-02-27 13:30:00,220.45,220.45,220.28,220.3,2896.0,213.5494,213.5494,213.3848,213.4041,2896.0
2023-02-27 13:40:00,220.34,220.34,220.08,220.12,3400.0,213.4429,213.4429,213.191,213.2298,3400.0
2023-02-27 13:50:00,220.06,220.49,220.06,220.42,2320.0,213.1716,213.5882,213.1716,213.5204,2320.0
2023-02-27 14:00:00,220.52,220.73,220.52,220.64,1011.0,213.6172,213.8207,213.6172,213.7335,1011.0
2023-02-27 14:10:00,220.7,220.73,220.33,220.33,7973.0,213.7916,213.8207,213.4332,213.4332,7973.0
2023-02-27 14:20:00,220.35,220.35,220.21,220.28,1011.0,213.4526,213.4526,213.317,213.3848,1011.0
2023-02-27 14:30:00,220.31,220.35,220.2,220.26,815.0,213.4138,213.4526,213.3073,213.3654,815.0
2023-02-27 14:40:00,220.2,220.26,219.83,219.92,6324.0,213.3073,213.3654,212.9488,213.036,6324.0
2023-02-27 14:50:00,219.94,220.02,219.88,219.91,3601.0,213.0554,213.1329,212.9973,213.0263,3601.0
2023-02-27 15:00:00,219.86,219.97,219.72,219.78,6701.0,212.9779,213.0845,212.8423,212.9004,6701.0
2023-02-27 15:10:00,219.63,219.82,219.56,219.66,14266.0,212.7551,212.9392,212.6873,212.7842,14266.0
2023-02-27 15:20:00,219.63,219.75,219.52,219.75,21882.0,212.7551,212.8714,212.6486,212.8714,21882.0
2023-02-27 15:30:00,219.74,219.75,219.3,219.31,13043.0,212.8617,212.8714,212.4354,212.4451,13043.0
2023-02-27 15:40:00,219.33,219.72,219.27,219.57,18264.0,212.4645,212.8423,212.4064,212.697,18264.0
2023-02-27 15:50:00,219.52,219.8,219.52,219.8,78977.0,212.6486,212.9198,212.6486,212.9198,78977.0
2023-02-28 09:30:00,219.47,219.69,219.2,219.43,22883.0,212.6001,212.8132,212.3386,212.5614,22883.0
2023-02-28 09:40:00,219.69,220.0,219.68,219.85,3101.0,212.8132,213.1135,212.8035,212.9682,3101.0
2023-02-28 09:50:00,219.83,219.84,219.67,219.74,3291.0,212.9488,212.9585,212.7939,212.8617,3291.0
2023-02-28 10:00:00,219.99,220.07,219.72,219.93,1550.0,213.1038,213.1813,212.8423,213.0457,1550.0
2023-02-28 10:10:00,219.9,219.9,219.51,219.51,4212.0,213.0167,213.0167,212.6389,212.6389,4212.0
2023-02-28 10:20:00,219.72,219.86,219.58,219.58,1355.0,212.8423,212.9779,212.7067,212.7067,1355.0
2023-02-28 10:30:00,219.59,219.79,219.51,219.79,2429.0,212.7164,212.9101,212.6389,212.9101,2429.0
2023-02-28 10:40:00,219.69,219.69,219.49,219.52,66580.0,212.8132,212.8132,212.6195,212.6486,66580.0
2023-02-28 10:50:00,219.44,219.68,219.32,219.68,3303.0,212.5711,212.8035,212.4548,212.8035,3303.0
2023-02-28 11:00:00,219.69,220.11,219.69,220.11,746.0,212.8132,213.2201,212.8132,213.2201,746.0
2023-02-28 11:10:00,220.06,220.26,220.06,220.13,1491.0,213.1716,213.3654,213.1716,213.2395,1491.0
2023-02-28 11:20:00,220.21,220.24,220.04,220.07,1769.0,213.317,213.346,213.1523,213.1813,1769.0
2023-02-28 11:30:00,220.06,220.07,219.81,219.85,1900.0,213.1716,213.1813,212.9295,212.9682,1900.0
2023-02-28 11:40:00,219.86,219.88,219.61,219.72,1910.0,212.9779,212.9973,212.7357,212.8423,1910.0
2023-02-28 11:50:00,219.62,219.75,219.58,219.68,3894.0,212.7454,212.8714,212.7067,212.8035,3894.0
2023-02-28 12:00:00,219.79,219.89,219.74,219.86,2135.0,212.9101,213.007,212.8617,212.9779,2135.0
2023-02-28 12:10:00,219.99,220.11,219.93,220.11,1823.0,213.1038,213.2201,213.0457,213.2201,1823.0
2023-02-28 12:20:00,220.09,220.28,220.09,220.19,2894.0,213.2007,213.3848,213.2007,213.2976,2894.0
2023-02-28 12:30:00,220.22,220.27,220.09,220.09,4027.0,213.3266,213.3751,213.2007,213.2007,4027.0
2023-02-28 12:40:00,220.0,220.23,220.0,220.22,1900.0,213.1135,213.3363,213.1135,213.3266,1900.0
2023-02-28 12:50:00,220.23,220.56,220.2,220.5,2395.0,213.3363,213.656,213.3073,213.5979,2395.0
2023-02-28 13:00:00,220.56,220.68,220.46,220.52,4751.0,213.656,213.7722,213.5591,213.6172,4751.0
2023-02-28 13:10:00,220.56,220.61,220.38,220.38,3949.0,213.656,213.7044,213.4816,213.4816,3949.0
2023-02-28 13:20:00,220.42,220.6,220.42,220.58,2803.0,213.5204,213.6947,213.5204,213.6754,2803.0
2023-02-28 13:30:00,220.68,220.68,220.45,220.52,7072.0,213.7722,213.7722,213.5494,213.6172,7072.0
2023-02-28 13:40:00,220.53,220.65,220.47,220.52,3733.0,213.6269,213.7432,213.5688,213.6172,3733.0
2023-02-28 13:50:00,220.47,220.59,220.42,220.53,4032.0,213.5688,213.6851,213.5204,213.6269,4032.0
2023-02-28 14:00:00,220.64,220.67,220.2,220.31,8360.0,213.7335,213.7626,213.3073,213.4138,8360.0
2023-02-28 14:10:00,220.34,220.38,220.21,220.26,2917.0,213.4429,213.4816,213.317,213.3654,2917.0
2023-02-28 14:20:00,220.22,220.35,220.18,220.18,4747.0,213.3266,213.4526,213.2879,213.2879,4747.0
2023-02-28 14:30:00,220.2,220.25,220.05,220.24,3103.0,213.3073,213.3557,213.162,213.346,3103.0
2023-02-28 14:40:00,220.19,220.35,220.08,220.3,6748.0,213.2976,213.4526,213.191,213.4041,6748.0
2023-02-28 14:50:00,220.34,220.34,219.87,219.87,5350.0,213.4429,213.4429,212.9876,212.9876,5350.0
2023-02-28 15:00:00,219.84,219.87,219.71,219.79,3558.0,212.9585,212.9876,212.8326,212.9101,3558.0
2023-02-28 15:10:00,219.76,219.91,219.7,219.75,5841.0,212.881,213.0263,212.8229,212.8714,5841.0
2023-02-28 15:20:00,219.73,219.78,219.47,219.52,3029.0,212.852,212.9004,212.6001,212.6486,3029.0
2023-02-28 15:30:00,219.52,219.54,219.21,219.32,7406.0,212.6486,212.6679,212.3483,212.4548,7406.0
2023-02-28 15:40:00,219.28,219.51,219.24,219.32,16021.0,212.4161,212.6389,212.3773,212.4548,16021.0
2023-02-28 15:50:00,219.34,219.66,219.01,219.01,114978.0,212.4742,212.7842,212.1545,212.1545,114978.0
2023-03-01 09:30:00,218.84,218.88,218.46,218.88,19471.0,211.9898,212.0286,211.6217,212.0286,19471.0
2023-03-01 09:40:00,218.78,219.23,218.66,219.23,1818.0,211.9317,212.3676,211.8155,212.3676,1818.0
2023-03-01 09:50:00,219.21,219.23,219.03,219.05,2022.0,212.3483,212.3676,212.1739,212.1933,2022.0
2023-03-01 10:00:00,219.31,219.31,218.25,218.29,4644.0,212.4451,212.4451,211.4183,211.4571,4644.0
2023-03-01 10:10:00,218.11,218.19,217.93,218.17,1594.0,211.2827,211.3602,211.1083,211.3408,1594.0
2023-03-01 10:20:00,218.19,218.26,218.17,218.26,2539.0,211.3602,211.428,211.3408,211.428,2539.0
2023-03-01 10:30:00,218.07,218.84,218.03,218.84,3895.0,211.2439,211.9898,211.2052,211.9898,3895.0
2023-03-01 10:40:00,218.78,219.05,218.77,219.05,2467.0,211.9317,212.1933,211.922,212.1933,2467.0
2023-03-01 10:50:00,219.03,219.04,218.83,218.94,1527.0,212.1739,212.1836,211.9801,212.0867,1527.0
2023-03-01 11:00:00,218.79,218.79,217.86,217.95,1966.0,211.9414,211.9414,211.0405,211.1277,1966.0
2023-03-01 11:10:00,217.7,217.75,217.57,217.59,1419.0,210.8855,210.934,210.7596,210.779,1419.0
2023-03-01 11:20:00,217.7,218.13,217.67,218.13,56262.0,210.8855,211.3021,210.8565,211.3021,56262.0
2023-03-01 11:30:00,218.06,218.2,218.06,218.11,800.0,211.2343,211.3699,211.2343,211.2827,800.0
2023-03-01 11:40:00,218.19,218.86,218.18,218.86,1250.0,211.3602,212.0092,211.3505,212.0092,1250.0
2023-03-01 11:50:00,218.89,218.97,218.74,218.81,2304.0,212.0383,212.1158,211.893,211.9608,2304.0
2023-03-01 12:00:00,218.77,218.94,218.7,218.93,1714.0,211.922,212.0867,211.8542,212.077,1714.0
2023-03-01 12:10:00,218.93,219.17,218.77,218.9,176266.0,212.077,212.3095,211.922,212.048,176266.0
2023-03-01 12:20:00,218.84,219.08,218.84,218.86,6001.0,211.9898,212.2223,211.9898,212.0092,6001.0
2023-03-01 12:30:00,218.93,218.97,218.74,218.86,5238.0,212.077,212.1158,211.893,212.0092,5238.0
2023-03-01 12:40:00,218.93,219.07,218.88,218.91,2558.0,212.077,212.2126,212.0286,212.0576,2558.0
2023-03-01 12:50:00,218.95,218.95,218.81,218.83,2287.0,212.0964,212.0964,211.9608,211.9801,2287.0
2023-03-01 13:00:00,218.71,218.76,218.48,218.53,4667.0,211.8639,211.9123,211.6411,211.6895,4667.0
2023-03-01 13:10:00,218.54,218.63,218.54,218.56,1790.0,211.6992,211.7864,211.6992,211.7186,1790.0
2023-03-01 13:20:00,218.53,218.53,218.43,218.43,812.0,211.6895,211.6895,211.5927,211.5927,812.0
2023-03-01 13:30:00,218.24,218.37,218.18,218.35,3971.0,211.4086,211.5345,211.3505,211.5152,3971.0
2023-03-01 13:40:00,218.34,218.34,218.08,218.08,1700.0,211.5055,211.5055,211.2536,211.2536,1700.0
2023-03-01 13:50:00,218.25,218.35,218.18,218.35,1527.0,211.4183,211.5152,211.3505,211.5152,1527.0
2023-03-01 14:00:00,218.19,218.19,217.98,218.08,2907.0,211.3602,211.3602,211.1568,211.2536,2907.0
2023-03-01 14:10:00,218.16,218.34,218.07,218.07,9752.0,211.3311,211.5055,211.2439,211.2439,9752.0
2023-03-01 14:20:00,218.09,218.09,217.96,217.98,1960.0,211.2633,211.2633,211.1374,211.1568,1960.0
2023-03-01 14:30:00,217.81,217.94,217.77,217.86,5872.0,210.9921,211.118,210.9533,211.0405,5872.0
2023-03-01 14:40:00,217.84,217.96,217.81,217.82,2056.0,211.0211,211.1374,210.9921,211.0018,2056.0
2023-03-01 14:50:00,217.81,217.96,217.66,217.96,6628.0,210.9921,211.1374,210.8468,211.1374,6628.0
2023-03-01 15:00:00,217.86,218.12,217.85,218.12,2167.0,211.0405,211.2924,211.0308,211.2924,2167.0
2023-03-01 15:10:00,218.17,218.3,218.05,218.25,10535.0,211.3408,211.4667,211.2246,211.4183,10535.0
2023-03-01 15:20:00,218.25,218.27,217.95,217.99,5407.0,211.4183,211.4377,211.1277,211.1664,5407.0
2023-03-01 15:30:00,217.98,218.27,217.98,218.14,9643.0,211.1568,211.4377,211.1568,211.3117,9643.0
2023-03-01 15:40:00,218.23,218.52,218.22,218.47,26219.0,211.3989,211.6799,211.3892,211.6314,26219.0
2023-03-01 15:50:00,218.38,218.42,218.16,218.3,137629.0,211.5442,211.583,211.3311,211.4667,137629.0
2023-03-02 09:30:00,217.25,217.25,216.82,217.0,13685.0,210.4496,210.4496,210.0331,210.2074,13685.0
2023-03-02 09:40:00,216.95,217.23,216.94,217.23,4097.0,210.159,210.4302,210.1493,210.4302,4097.0
2023-03-02 09:50:00,217.11,217.49,217.09,217.36,6150.0,210.314,210.6821,210.2946,210.5562,6150.0
2023-03-02 10:00:00,217.51,217.8,217.5,217.71,13358.0,210.7015,210.9824,210.6918,210.8952,13358.0
2023-03-02 10:10:00,217.67,217.76,217.47,217.49,7450.0,210.8565,210.9436,210.6627,210.6821,7450.0
2023-03-02 10:20:00,217.48,217.81,217.09,217.77,5210.0,210.6724,210.9921,210.2946,210.9533,5210.0
2023-03-02 10:30:00,217.78,217.99,217.68,217.68,6824.0,210.963,211.1664,210.8661,210.8661,6824.0
2023-03-02 10:40:00,217.64,217.72,217.53,217.64,7289.0,210.8274,210.9049,210.7208,210.8274,7289.0
2023-03-02 10:50:00,217.76,218.05,217.72,217.98,5086.0,210.9436,211.2246,210.9049,211.1568,5086.0
2023-03-02 11:00:00,217.95,218.11,217.9,218.03,2677.0,211.1277,211.2827,211.0793,211.2052,2677.0
2023-03-02 11:10:00,217.99,218.09,217.82,217.92,3953.0,211.1664,211.2633,211.0018,211.0986,3953.0
2023-03-02 11:20:00,217.92,217.92,217.61,217.61,6139.0,211.0986,211.0986,210.7983,210.7983,6139.0
2023-03-02 11:30:00,217.67,217.8,217.59,217.62,3693.0,210.8565,210.9824,210.779,210.808,3693.0
2023-03-02 11:40:00,217.71,217.71,217.57,217.64,1326.0,210.8952,210.8952,210.7596,210.8274,1326.0
2023-03-02 11:50:00,217.8,217.85,217.54,217.74,2370.0,210.9824,211.0308,210.7305,210.9243,2370.0
2023-03-02 12:00:00,217.86,217.86,217.77,217.81,3800.0,211.0405,211.0405,210.9533,210.9921,3800.0
2023-03-02 12:10:00,217.81,217.83,217.54,217.55,14796.0,210.9921,211.0115,210.7305,210.7402,14796.0
2023-03-02 12:20:00,217.65,217.85,217.59,217.8,6193.0,210.8371,211.0308,210.779,210.9824,6193.0
2023-03-02 12:30:00,217.79,218.12,217.79,217.91,8147.0,210.9727,211.2924,210.9727,211.0889,8147.0
2023-03-02 12:40:00,217.87,217.89,217.78,217.78,3355.0,211.0502,211.0696,210.963,210.963,3355.0
2023-03-02 12:50:00,217.88,218.08,217.85,218.02,6810.0,211.0599,211.2536,211.0308,211.1955,6810.0
2023-03-02 13:00:00,218.06,218.13,217.88,217.93,47068.0,211.2343,211.3021,211.0599,211.1083,47068.0
2023-03-02 13:10:00,217.99,218.01,217.87,217.99,5527.0,211.1664,211.1858,211.0502,211.1664,5527.0
2023-03-02 13:20:00,217.98,218.02,217.87,217.88,4031.0,211.1568,211.1955,211.0502,211.0599,4031.0
2023-03-02 13:30:00,217.88,218.81,217.87,218.45,13865.0,211.0599,211.9608,211.0502,211.612,13865.0
2023-03-02 13:40:00,218.47,218.5,218.29,218.46,5485.0,211.6314,211.6605,211.4571,211.6217,5485.0
2023-03-02 13:50:00,218.51,219.03,218.48,219.03,5734.0,211.6702,212.1739,211.6411,212.1739,5734.0
2023-03-02 14:00:00,219.03,219.47,219.03,219.28,6193.0,212.1739,212.6001,212.1739,212.4161,6193.0
2023-03-02 14:10:00,219.33,219.33,218.97,219.13,3704.0,212.4645,212.4645,212.1158,212.2708,3704.0
2023-03-02 14:20:00,219.2,219.54,219.13,219.46,3692.0,212.3386,212.6679,212.2708,212.5904,3692.0
2023-03-02 14:30:00,219.53,219.59,219.17,219.3,11826.0,212.6582,212.7164,212.3095,212.4354,11826.0
2023-03-02 14:40:00,219.27,219.38,219.25,219.32,8540.0,212.4064,212.5129,212.387,212.4548,8540.0
2023-03-02 14:50:00,219.37,219.49,219.25,219.42,7114.0,212.5032,212.6195,212.387,212.5517,7114.0
2023-03-02 15:00:00,219.49,219.63,219.21,219.29,15525.0,212.6195,212.7551,212.3483,212.4257,15525.0
2023-03-02 15:10:00,219.41,219.81,219.38,219.49,8581.0,212.542,212.9295,212.5129,212.6195,8581.0
2023-03-02 15:20:00,219.47,219.84,219.46,219.74,9178.0,212.6001,212.9585,212.5904,212.8617,9178.0
2023-03-02 15:30:00,219.78,220.41,219.78,220.26,12470.0,212.9004,213.5107,212.9004,213.3654,12470.0
2023-03-02 15:40:00,220.28,220.33,219.99,220.13,10033.0,213.3848,213.4332,213.1038,213.2395,10033.0
2023-03-02 15:50:00,220.12,220.12,219.68,219.9,115348.0,213.2298,213.2298,212.8035,213.0167,115348.0
2023-03-03 09:30:00,220.97,220.98,220.7,220.98,12017.0,214.0532,214.0628,213.7916,214.0628,12017.0
2023-03-03 09:40:00,220.8,221.29,220.8,221.29,3425.0,213.8885,214.3631,213.8885,214.3631,3425.0
2023-03-03 09:50:00,221.36,221.65,221.36,221.47,3730.0,214.431,214.7119,214.431,214.5375,3730.0
2023-03-03 10:00:00,221.59,221.59,220.66,220.92,24180.0,214.6538,214.6538,213.7529,214.0047,24180.0
2023-03-03 10:10:00,220.77,221.43,220.77,221.4,841.0,213.8594,214.4988,213.8594,214.4697,841.0
2023-03-03 10:20:00,221.43,221.87,221.43,221.72,5238.0,214.4988,214.925,214.4988,214.7797,5238.0
2023-03-03 10:30:00,221.86,221.88,221.62,221.62,8558.0,214.9153,214.9347,214.6828,214.6828,8558.0
2023-03-03 10:40:00,221.62,221.91,221.59,221.68,7635.0,214.6828,214.9637,214.6538,214.7409,7635.0
2023-03-03 10:50:00,221.66,221.68,221.51,221.52,6083.0,214.7216,214.7409,214.5763,214.5859,6083.0
2023-03-03 11:00:00,221.56,221.73,221.54,221.73,7500.0,214.6247,214.7894,214.6053,214.7894,7500.0
2023-03-03 11:10:00,221.71,221.91,221.49,221.83,28469.0,214.77,214.9637,214.5569,214.8862,28469.0
2023-03-03 11:20:00,221.7,221.79,221.7,221.79,1750.0,214.7603,214.8475,214.7603,214.8475,1750.0
2023-03-03 11:30:00,221.86,222.04,221.71,221.77,8625.0,214.9153,215.0897,214.77,214.8281,8625.0
2023-03-03 11:40:00,221.78,221.93,221.74,221.89,2953.0,214.8378,214.9831,214.7991,214.9444,2953.0
2023-03-03 11:50:00,221.93,222.37,221.92,222.32,6053.0,214.9831,215.4093,214.9734,215.3609,6053.0
2023-03-03 12:00:00,222.26,222.28,222.22,222.26,2443.0,215.3028,215.3222,215.264,215.3028,2443.0
2023-03-03 12:10:00,222.36,222.42,222.33,222.35,16376.0,215.3997,215.4578,215.3706,215.39,16376.0
2023-03-03 12:20:00,222.3,222.45,222.29,222.41,6398.0,215.3415,215.4868,215.3318,215.4481,6398.0
2023-03-03 12:30:00,222.37,222.46,222.33,222.34,1559.0,215.4093,215.4965,215.3706,215.3803,1559.0
2023-03-03 12:40:00,222.39,222.53,222.33,222.52,1500.0,215.4287,215.5643,215.3706,215.5546,1500.0
2023-03-03 12:50:00,222.51,222.82,222.5,222.82,3523.0,215.545,215.8453,215.5353,215.8453,3523.0
2023-03-03 13:00:00,222.78,222.99,222.74,222.99,4069.0,215.8065,216.0099,215.7678,216.0099,4069.0
2023-03-03 13:10:00,222.9,222.96,222.74,222.75,6227.0,215.9227,215.9809,215.7678,215.7774,6227.0
2023-03-03 13:20:00,222.79,222.85,222.68,222.81,4100.0,215.8162,215.8743,215.7096,215.8356,4100.0
2023-03-03 13:30:00,222.84,222.87,222.68,222.73,4289.0,215.8646,215.8937,215.7096,215.7581,4289.0
2023-03-03 13:40:00,222.72,222.85,222.72,222.84,2275.0,215.7484,215.8743,215.7484,215.8646,2275.0
2023-03-03 13:50:00,222.83,222.84,222.77,222.79,2991.0,215.8549,215.8646,215.7968,215.8162,2991.0
2023-03-03 14:00:00,222.78,222.9,222.65,222.9,5414.0,215.8065,215.9227,215.6806,215.9227,5414.0
2023-03-03 14:10:00,222.93,223.14,222.93,223.09,10935.0,215.9518,216.1552,215.9518,216.1068,10935.0
2023-03-03 14:20:00,223.1,223.17,223.09,223.16,2439.0,216.1165,216.1843,216.1068,216.1746,2439.0
2023-03-03 14:30:00,223.27,223.31,223.16,223.18,2485.0,216.2812,216.3199,216.1746,216.194,2485.0
2023-03-03 14:40:00,223.17,223.29,223.16,223.28,7553.0,216.1843,216.3005,216.1746,216.2909,7553.0
2023-03-03 14:50:00,223.28,223.33,223.2,223.31,2824.0,216.2909,216.3393,216.2134,216.3199,2824.0
2023-03-03 15:00:00,223.29,223.62,223.28,223.59,4074.0,216.3005,216.6202,216.2909,216.5912,4074.0
2023-03-03 15:10:00,223.6,223.6,223.27,223.29,21925.0,216.6008,216.6008,216.2812,216.3005,21925.0
2023-03-03 15:20:00,223.31,223.4,223.23,223.39,4308.0,216.3199,216.4071,216.2424,216.3974,4308.0
2023-03-03 15:30:00,223.35,223.42,223.26,223.32,7419.0,216.3587,216.4265,216.2715,216.3296,7419.0
2023-03-03 15:40:00,223.32,223.32,223.07,223.24,34085.0,216.3296,216.3296,216.0874,216.2521,34085.0
2023-03-03 15:50:00,223.25,223.5,223.12,223.44,44530.0,216.2618,216.504,216.1359,216.4458,44530.0
2023-03-06 09:30:00,223.82,224.11,223.74,224.09,12213.0,216.814,217.0949,216.7365,217.0755,12213.0
2023-03-06 09:40:00,224.15,224.25,223.94,223.97,4464.0,217.1336,217.2305,216.9302,216.9593,4464.0
2023-03-06 09:50:00,223.99,224.17,223.99,224.11,3998.0,216.9786,217.153,216.9786,217.0949,3998.0
2023-03-06 10:00:00,224.25,224.72,224.11,224.51,12670.0,217.2305,217.6858,217.0949,217.4824,12670.0
2023-03-06 10:10:00,224.62,224.9,224.5,224.86,38633.0,217.5889,217.8601,217.4727,217.8214,38633.0
2023-03-06 10:20:00,224.89,224.89,224.7,224.74,3368.0,217.8505,217.8505,217.6664,217.7052,3368.0
2023-03-06 10:30:00,224.79,224.9,224.77,224.8,2199.0,217.7536,217.8601,217.7342,217.7633,2199.0
2023-03-06 10:40:00,224.81,225.13,224.81,224.87,12336.0,217.773,218.0829,217.773,217.8311,12336.0
2023-03-06 10:50:00,224.91,224.96,224.76,224.81,19279.0,217.8698,217.9183,217.7245,217.773,19279.0
2023-03-06 11:00:00,224.82,225.06,224.8,224.92,77151.0,217.7826,218.0151,217.7633,217.8795,77151.0
2023-03-06 11:10:00,225.01,225.19,224.93,225.1,5453.0,217.9667,218.1411,217.8892,218.0539,5453.0
2023-03-06 11:20:00,225.09,225.09,224.64,224.64,8316.0,218.0442,218.0442,217.6083,217.6083,8316.0
2023-03-06 11:30:00,224.65,224.77,224.64,224.76,4968.0,217.618,217.7342,217.6083,217.7245,4968.0
2023-03-06 11:40:00,224.74,224.74,224.51,224.61,5534.0,217.7052,217.7052,217.4824,217.5792,5534.0
2023-03-06 11:50:00,224.58,224.85,224.52,224.76,25946.0,217.5502,217.8117,217.492,217.7245,25946.0
2023-03-06 12:00:00,224.77,224.88,224.73,224.85,6551.0,217.7342,217.8408,217.6955,217.8117,6551.0
2023-03-06 12:10:00,224.89,225.11,224.87,225.07,9679.0,217.8505,218.0636,217.8311,218.0248,9679.0
2023-03-06 12:20:00,225.05,225.05,224.72,224.79,7132.0,218.0054,218.0054,217.6858,217.7536,7132.0
2023-03-06 12:30:00,224.77,224.77,224.5,224.55,22342.0,217.7342,217.7342,217.4727,217.5211,22342.0
2023-03-06 12:40:00,224.54,224.62,224.15,224.16,14106.0,217.5114,217.5889,217.1336,217.1433,14106.0
2023-03-06 12:50:00,224.15,224.24,224.08,224.16,7526.0,217.1336,217.2208,217.0658,217.1433,7526.0
2023-03-06 13:00:00,224.11,224.21,223.91,224.02,10872.0,217.0949,217.1917,216.9011,217.0077,10872.0
2023-03-06 13:10:00,224.01,224.12,223.95,224.12,8005.0,216.998,217.1046,216.9399,217.1046,8005.0
2023-03-06 13:20:00,224.04,224.19,223.96,224.02,7235.0,217.0271,217.1724,216.9496,217.0077,7235.0
2023-03-06 13:30:00,224.04,224.09,223.72,223.76,7188.0,217.0271,217.0755,216.7171,216.7558,7188.0
2023-03-06 13:40:00,223.73,223.91,223.66,223.7,9327.0,216.7268,216.9011,216.659,216.6977,9327.0
2023-03-06 13:50:00,223.73,223.74,223.49,223.62,12990.0,216.7268,216.7365,216.4943,216.6202,12990.0
2023-03-06 14:00:00,223.63,223.76,223.54,223.73,14463.0,216.6299,216.7558,216.5427,216.7268,14463.0
2023-03-06 14:10:00,223.74,223.87,223.58,223.62,6891.0,216.7365,216.8624,216.5815,216.6202,6891.0
2023-03-06 14:20:00,223.6,223.67,223.48,223.65,5700.0,216.6008,216.6686,216.4846,216.6493,5700.0
2023-03-06 14:30:00,223.65,223.79,223.59,223.66,5305.0,216.6493,216.7849,216.5912,216.659,5305.0
2023-03-06 14:40:00,223.61,223.78,223.51,223.58,7220.0,216.6105,216.7752,216.5137,216.5815,7220.0
2023-03-06 14:50:00,223.56,223.68,223.45,223.49,9858.0,216.5621,216.6783,216.4555,216.4943,9858.0
2023-03-06 15:00:00,223.52,223.63,223.39,223.62,11536.0,216.5233,216.6299,216.3974,216.6202,11536.0
2023-03-06 15:10:00,223.62,223.7,223.28,223.41,15657.0,216.6202,216.6977,216.2909,216.4168,15657.0
2023-03-06 15:20:00,223.34,223.43,223.17,223.18,12862.0,216.349,216.4362,216.1843,216.194,12862.0
2023-03-06 15:30:00,223.22,223.36,223.14,223.34,12853.0,216.2327,216.3683,216.1552,216.349,12853.0
2023-03-06 15:40:00,223.34,223.54,223.29,223.52,19011.0,216.349,216.5427,216.3005,216.5233,19011.0
2023-03-06 15:50:00,223.51,223.55,223.3,223.41,42919.0,216.5137,216.5524,216.3102,216.4168,42919.0
2023-03-07 09:30:00,223.4,223.5,223.15,223.46,19766.0,216.4071,216.504,216.1649,216.4652,19766.0
2023-03-07 09:40:00,223.38,223.55,223.26,223.55,2795.0,216.3877,216.5524,216.2715,216.5524,2795.0
2023-03-07 09:50:00,223.52,223.52,223.37,223.38,2335.0,216.5233,216.5233,216.378,216.3877,2335.0
2023-03-07 10:00:00,223.21,223.21,221.47,221.47,8365.0,216.223,216.223,214.5375,214.5375,8365.0
2023-03-07 10:10:00,221.61,221.77,221.46,221.49,4314.0,214.6731,214.8281,214.5278,214.5569,4314.0
2023-03-07 10:20:00,221.57,222.24,221.57,221.86,2310.0,214.6344,215.2834,214.6344,214.9153,2310.0
2023-03-07 10:30:00,222.28,222.78,222.24,222.29,4908.0,215.3222,215.8065,215.2834,215.3318,4908.0
2023-03-07 10:40:00,222.23,222.23,221.62,222.04,8121.0,215.2737,215.2737,214.6828,215.0897,8121.0
2023-03-07 10:50:00,222.01,222.01,221.17,221.23,9369.0,215.0606,215.0606,214.2469,214.305,9369.0
2023-03-07 11:00:00,221.15,221.59,221.11,221.44,9007.0,214.2275,214.6538,214.1888,214.5085,9007.0
2023-03-07 11:10:00,221.51,221.73,221.18,221.37,10497.0,214.5763,214.7894,214.2566,214.4406,10497.0
2023-03-07 11:20:00,221.42,221.42,221.1,221.1,9445.0,214.4891,214.4891,214.1791,214.1791,9445.0
2023-03-07 11:30:00,221.06,221.31,221.06,221.28,7078.0,214.1403,214.3825,214.1403,214.3535,7078.0
2023-03-07 11:40:00,221.27,221.52,220.96,221.5,111594.0,214.3438,214.5859,214.0435,214.5666,111594.0
2023-03-07 11:50:00,221.5,221.59,220.92,220.97,52695.0,214.5666,214.6538,214.0047,214.0532,52695.0
2023-03-07 12:00:00,220.95,221.12,220.93,221.04,39853.0,214.0338,214.1985,214.0144,214.121,39853.0
2023-03-07 12:10:00,221.03,221.45,220.98,221.45,14632.0,214.1113,214.5181,214.0628,214.5181,14632.0
2023-03-07 12:20:00,221.51,222.12,221.51,221.66,16296.0,214.5763,215.1672,214.5763,214.7216,16296.0
2023-03-07 12:30:00,221.6,221.78,221.49,221.58,6936.0,214.6634,214.8378,214.5569,214.6441,6936.0
2023-03-07 12:40:00,221.59,221.69,221.37,221.69,7240.0,214.6538,214.7506,214.4406,214.7506,7240.0
2023-03-07 12:50:00,221.59,221.7,221.24,221.25,10890.0,214.6538,214.7603,214.3147,214.3244,10890.0
2023-03-07 13:00:00,221.25,221.29,220.8,220.84,26073.0,214.3244,214.3631,213.8885,213.9272,26073.0
2023-03-07 13:10:00,220.88,220.88,220.76,220.81,6518.0,213.966,213.966,213.8497,213.8982,6518.0
2023-03-07 13:20:00,220.81,220.83,220.65,220.77,7800.0,213.8982,213.9175,213.7432,213.8594,7800.0
2023-03-07 13:30:00,220.74,220.93,220.53,220.56,7568.0,213.8304,214.0144,213.6269,213.656,7568.0
2023-03-07 13:40:00,220.47,220.47,220.02,220.06,12148.0,213.5688,213.5688,213.1329,213.1716,12148.0
2023-03-07 13:50:00,220.06,220.2,220.03,220.14,12667.0,213.1716,213.3073,213.1426,213.2491,12667.0
2023-03-07 14:00:00,220.12,220.35,220.09,220.28,8946.0,213.2298,213.4526,213.2007,213.3848,8946.0
2023-03-07 14:10:00,220.2,220.41,220.19,220.34,9643.0,213.3073,213.5107,213.2976,213.4429,9643.0
2023-03-07 14:20:00,220.38,220.38,220.02,220.14,8017.0,213.4816,213.4816,213.1329,213.2491,8017.0
2023-03-07 14:30:00,220.07,220.16,219.96,220.02,8028.0,213.1813,213.2685,213.0748,213.1329,8028.0
2023-03-07 14:40:00,219.99,220.06,219.84,219.91,13579.0,213.1038,213.1716,212.9585,213.0263,13579.0
2023-03-07 14:50:00,219.85,219.88,219.69,219.76,16600.0,212.9682,212.9973,212.8132,212.881,16600.0
2023-03-07 15:00:00,219.75,220.04,219.75,219.99,17156.0,212.8714,213.1523,212.8714,213.1038,17156.0
2023-03-07 15:10:00,220.0,220.33,220.0,220.33,18518.0,213.1135,213.4332,213.1135,213.4332,18518.0
2023-03-07 15:20:00,220.26,220.3,219.96,220.02,30510.0,213.3654,213.4041,213.0748,213.1329,30510.0
2023-03-07 15:30:00,220.04,220.54,219.99,220.41,33642.0,213.1523,213.6366,213.1038,213.5107,33642.0
2023-03-07 15:40:00,220.42,220.5,220.04,220.13,30427.0,213.5204,213.5979,213.1523,213.2395,30427.0
2023-03-07 15:50:00,220.12,220.16,219.93,220.07,141692.0,213.2298,213.2685,213.0457,213.1813,141692.0
2023-03-08 09:30:00,220.17,220.31,219.97,219.97,11206.0,213.2782,213.4138,213.0845,213.0845,11206.0
2023-03-08 09:40:00,219.92,220.1,219.8,220.03,3597.0,213.036,213.2104,212.9198,213.1426,3597.0
2023-03-08 09:50:00,220.03,220.4,220.03,220.4,2500.0,213.1426,213.501,213.1426,213.501,2500.0
2023-03-08 10:00:00,220.26,220.26,219.34,220.18,10022.0,213.3654,213.3654,212.4742,213.2879,10022.0
2023-03-08 10:10:00,220.1,220.32,219.86,219.86,3290.0,213.2104,213.4235,212.9779,212.9779,3290.0
2023-03-08 10:20:00,219.61,220.43,219.6,220.27,4371.0,212.7357,213.5301,212.726,213.3751,4371.0
2023-03-08 10:30:00,220.47,220.79,220.38,220.75,1879.0,213.5688,213.8788,213.4816,213.84,1879.0
2023-03-08 10:40:00,220.54,220.54,220.18,220.18,6490.0,213.6366,213.6366,213.2879,213.2879,6490.0
2023-03-08 10:50:00,220.08,220.19,220.03,220.19,1411.0,213.191,213.2976,213.1426,213.2976,1411.0
2023-03-08 11:00:00,220.11,220.53,220.11,220.48,2323.0,213.2201,213.6269,213.2201,213.5785,2323.0
2023-03-08 11:10:00,220.24,220.51,220.24,220.31,4458.0,213.346,213.6076,213.346,213.4138,4458.0
2023-03-08 11:20:00,220.3,220.41,220.17,220.17,3924.0,213.4041,213.5107,213.2782,213.2782,3924.0
2023-03-08 11:30:00,220.13,220.13,219.89,219.99,300.0,213.2395,213.2395,213.007,213.1038,300.0
2023-03-08 11:40:00,220.14,220.75,220.13,220.73,5992.0,213.2491,213.84,213.2395,213.8207,5992.0
2023-03-08 11:50:00,220.72,220.75,220.55,220.6,3524.0,213.811,213.84,213.6463,213.6947,3524.0
2023-03-08 12:00:00,220.66,220.7,220.18,220.19,95272.0,213.7529,213.7916,213.2879,213.2976,95272.0
2023-03-08 12:10:00,220.19,220.19,219.9,220.11,10501.0,213.2976,213.2976,213.0167,213.2201,10501.0
2023-03-08 12:20:00,220.03,220.07,219.84,219.85,5879.0,213.1426,213.1813,212.9585,212.9682,5879.0
2023-03-08 12:30:00,219.84,219.95,219.53,219.92,4481.0,212.9585,213.0651,212.6582,213.036,4481.0
2023-03-08 12:40:00,219.93,220.06,219.89,219.94,4793.0,213.0457,213.1716,213.007,213.0554,4793.0
2023-03-08 12:50:00,220.04,220.04,219.73,219.84,4000.0,213.1523,213.1523,212.852,212.9585,4000.0
2023-03-08 13:00:00,219.92,219.92,219.52,219.68,4513.0,213.036,213.036,212.6486,212.8035,4513.0
2023-03-08 13:10:00,219.56,219.7,219.34,219.44,4466.0,212.6873,212.8229,212.4742,212.5711,4466.0
2023-03-08 13:20:00,219.38,219.54,219.19,219.23,5354.0,212.5129,212.6679,212.3289,212.3676,5354.0
2023-03-08 13:30:00,219.2,219.31,219.15,219.21,4853.0,212.3386,212.4451,212.2901,212.3483,4853.0
2023-03-08 13:40:00,219.15,219.26,219.12,219.23,5739.0,212.2901,212.3967,212.2611,212.3676,5739.0
2023-03-08 13:50:00,219.14,219.43,219.14,219.31,6386.0,212.2804,212.5614,212.2804,212.4451,6386.0
2023-03-08 14:00:00,219.43,219.49,219.3,219.49,2265.0,212.5614,212.6195,212.4354,212.6195,2265.0
2023-03-08 14:10:00,219.57,219.68,219.46,219.5,8599.0,212.697,212.8035,212.5904,212.6292,8599.0
2023-03-08 14:20:00,219.54,219.77,219.52,219.73,4706.0,212.6679,212.8907,212.6486,212.852,4706.0
2023-03-08 14:30:00,219.76,219.8,219.59,219.73,6585.0,212.881,212.9198,212.7164,212.852,6585.0
2023-03-08 14:40:00,219.75,219.79,219.55,219.59,5543.0,212.8714,212.9101,212.6776,212.7164,5543.0
2023-03-08 14:50:00,219.58,219.59,219.48,219.49,2460.0,212.7067,212.7164,212.6098,212.6195,2460.0
2023-03-08 15:00:00,219.52,219.59,219.29,219.34,7946.0,212.6486,212.7164,212.4257,212.4742,7946.0
2023-03-08 15:10:00,219.43,219.45,219.3,219.34,6875.0,212.5614,212.5807,212.4354,212.4742,6875.0
2023-03-08 15:20:00,219.36,219.45,219.28,219.41,9801.0,212.4936,212.5807,212.4161,212.542,9801.0
2023-03-08 15:30:00,219.41,219.98,219.41,219.9,40345.0,212.542,213.0942,212.542,213.0167,40345.0
2023-03-08 15:40:00,219.9,220.51,219.9,220.31,26086.0,213.0167,213.6076,213.0167,213.4138,26086.0
2023-03-08 15:50:00,220.33,220.39,220.23,220.31,47275.0,213.4332,213.4913,213.3363,213.4138,47275.0
2023-03-09 09:30:00,220.64,221.19,220.53,221.19,15070.0,213.7335,214.2663,213.6269,214.2663,15070.0
2023-03-09 09:40:00,220.95,221.59,220.95,221.56,23879.0,214.0338,214.6538,214.0338,214.6247,23879.0
2023-03-09 09:50:00,221.58,221.7,221.26,221.31,27059.0,214.6441,214.7603,214.3341,214.3825,27059.0
2023-03-09 10:00:00,221.35,221.51,221.23,221.31,4505.0,214.4213,214.5763,214.305,214.3825,4505.0
2023-03-09 10:10:00,221.26,221.26,220.54,220.74,3475.0,214.3341,214.3341,213.6366,213.8304,3475.0
2023-03-09 10:20:00,220.85,220.85,220.71,220.81,1977.0,213.9369,213.9369,213.8013,213.8982,1977.0
2023-03-09 10:30:00,221.0,221.35,220.94,221.28,3176.0,214.0822,214.4213,214.0241,214.3535,3176.0
2023-03-09 10:40:00,221.3,221.37,221.27,221.3,1621.0,214.3728,214.4406,214.3438,214.3728,1621.0
2023-03-09 10:50:00,221.23,221.26,220.83,220.93,2539.0,214.305,214.3341,213.9175,214.0144,2539.0
2023-03-09 11:00:00,220.8,220.81,220.54,220.63,4962.0,213.8885,213.8982,213.6366,213.7238,4962.0
2023-03-09 11:10:00,220.66,220.72,220.58,220.64,2899.0,213.7529,213.811,213.6754,213.7335,2899.0
2023-03-09 11:20:00,220.64,220.76,220.51,220.51,1443.0,213.7335,213.8497,213.6076,213.6076,1443.0
2023-03-09 11:30:00,220.45,220.52,220.43,220.44,5696.0,213.5494,213.6172,213.5301,213.5398,5696.0
2023-03-09 11:40:00,220.33,220.55,220.32,220.55,2774.0,213.4332,213.6463,213.4235,213.6463,2774.0
2023-03-09 11:50:00,220.55,220.59,220.26,220.26,4932.0,213.6463,213.6851,213.3654,213.3654,4932.0
2023-03-09 12:00:00,220.27,220.27,219.79,219.9,8450.0,213.3751,213.3751,212.9101,213.0167,8450.0
2023-03-09 12:10:00,220.02,220.13,219.92,220.13,4350.0,213.1329,213.2395,213.036,213.2395,4350.0
2023-03-09 12:20:00,220.07,220.35,220.07,220.32,2088.0,213.1813,213.4526,213.1813,213.4235,2088.0
2023-03-09 12:30:00,220.36,220.39,219.92,219.97,3524.0,213.4623,213.4913,213.036,213.0845,3524.0
2023-03-09 12:40:00,219.94,220.1,219.62,219.62,1418.0,213.0554,213.2104,212.7454,212.7454,1418.0
2023-03-09 12:50:00,219.57,219.7,219.57,219.64,1023.0,212.697,212.8229,212.697,212.7648,1023.0
2023-03-09 13:00:00,219.65,219.78,219.54,219.63,2184.0,212.7745,212.9004,212.6679,212.7551,2184.0
2023-03-09 13:10:00,219.55,219.55,219.23,219.24,89508.0,212.6776,212.6776,212.3676,212.3773,89508.0
2023-03-09 13:20:00,219.34,219.34,218.7,218.7,5123.0,212.4742,212.4742,211.8542,211.8542,5123.0
2023-03-09 13:30:00,218.75,218.75,218.35,218.36,2561.0,211.9027,211.9027,211.5152,211.5249,2561.0
2023-03-09 13:40:00,218.47,218.62,217.98,218.02,9007.0,211.6314,211.7767,211.1568,211.1955,9007.0
2023-03-09 13:50:00,217.97,218.14,217.89,218.1,3775.0,211.1471,211.3117,211.0696,211.273,3775.0
2023-03-09 14:00:00,218.09,218.13,217.65,217.83,13013.0,211.2633,211.3021,210.8371,211.0115,13013.0
2023-03-09 14:10:00,217.77,218.04,217.63,217.85,10592.0,210.9533,211.2149,210.8177,211.0308,10592.0
2023-03-09 14:20:00,217.85,218.18,217.83,217.86,18195.0,211.0308,211.3505,211.0115,211.0405,18195.0
2023-03-09 14:30:00,217.83,217.83,217.41,217.7,7433.0,211.0115,211.0115,210.6046,210.8855,7433.0
2023-03-09 14:40:00,217.65,217.9,217.52,217.52,3967.0,210.8371,211.0793,210.7112,210.7112,3967.0
2023-03-09 14:50:00,217.43,217.5,217.11,217.11,4555.0,210.624,210.6918,210.314,210.314,4555.0
2023-03-09 15:00:00,217.18,217.21,216.65,216.75,5916.0,210.3818,210.4109,209.8684,209.9653,5916.0
2023-03-09 15:10:00,216.66,216.84,215.93,215.94,19318.0,209.8781,210.0524,209.1709,209.1806,19318.0
2023-03-09 15:20:00,215.96,216.4,215.56,216.14,9904.0,209.2,209.6262,208.8125,209.3744,9904.0
2023-03-09 15:30:00,215.93,216.72,215.93,216.62,31664.0,209.1709,209.9362,209.1709,209.8393,31664.0
2023-03-09 15:40:00,216.54,216.73,216.08,216.47,22283.0,209.7618,209.9459,209.3162,209.694,22283.0
2023-03-09 15:50:00,216.41,216.83,215.95,216.04,38772.0,209.6359,210.0428,209.1903,209.2775,38772.0
2023-03-10 09:30:00,215.81,215.81,214.55,214.57,14161.0,209.0547,209.0547,207.8341,207.8535,14161.0
2023-03-10 09:40:00,214.61,214.61,213.5,213.79,17115.0,207.8922,207.8922,206.817,207.0979,17115.0
2023-03-10 09:50:00,213.77,214.45,213.76,214.44,2783.0,207.0785,207.7373,207.0689,207.7276,2783.0
2023-03-10 10:00:00,214.67,215.18,214.61,215.16,6724.0,207.9504,208.4444,207.8922,208.425,6724.0
2023-03-10 10:10:00,214.93,215.11,214.37,214.37,4787.0,208.2022,208.3766,207.6598,207.6598,4787.0
2023-03-10 10:20:00,214.54,214.57,214.11,214.17,7670.0,207.8244,207.8535,207.4079,207.466,7670.0
2023-03-10 10:30:00,214.29,214.88,214.29,214.65,7613.0,207.5823,208.1538,207.5823,207.931,7613.0
2023-03-10 10:40:00,214.8,214.94,214.03,214.15,5212.0,208.0763,208.2119,207.3304,207.4466,5212.0
2023-03-10 10:50:00,214.32,215.59,214.0,215.56,6614.0,207.6113,208.8416,207.3013,208.8125,6614.0
2023-03-10 11:00:00,215.58,215.59,215.33,215.59,5464.0,208.8319,208.8416,208.5897,208.8416,5464.0
2023-03-10 11:10:00,215.64,215.71,215.16,215.26,6111.0,208.89,208.9578,208.425,208.5219,6111.0
2023-03-10 11:20:00,215.37,216.37,215.37,216.27,17445.0,208.6285,209.5972,208.6285,209.5003,17445.0
2023-03-10 11:30:00,216.28,216.68,216.17,216.17,25037.0,209.51,209.8974,209.4034,209.4034,25037.0
2023-03-10 11:40:00,216.33,216.34,215.21,215.27,26072.0,209.5584,209.5681,208.4735,208.5316,26072.0
2023-03-10 11:50:00,215.19,215.22,214.7,214.71,7464.0,208.4541,208.4831,207.9794,207.9891,7464.0
2023-03-10 12:00:00,214.81,215.04,214.18,214.18,6225.0,208.086,208.3088,207.4757,207.4757,6225.0
2023-03-10 12:10:00,214.12,214.32,213.98,214.13,4017.0,207.4176,207.6113,207.282,207.4273,4017.0
2023-03-10 12:20:00,214.08,214.25,213.85,214.17,14247.0,207.3788,207.5435,207.156,207.466,14247.0
2023-03-10 12:30:00,214.28,214.93,214.14,214.81,21303.0,207.5726,208.2022,207.437,208.086,21303.0
2023-03-10 12:40:00,214.77,214.8,214.16,214.19,10176.0,208.0472,208.0763,207.4563,207.4854,10176.0
2023-03-10 12:50:00,214.23,214.23,213.5,213.54,101648.0,207.5241,207.5241,206.817,206.8557,101648.0
2023-03-10 13:00:00,213.54,213.81,213.5,213.63,10902.0,206.8557,207.1173,206.817,206.9429,10902.0
2023-03-10 13:10:00,213.62,213.67,213.02,213.05,42462.0,206.9332,206.9817,206.352,206.3811,42462.0
2023-03-10 13:20:00,213.06,213.09,212.29,212.54,62012.0,206.3908,206.4198,205.6449,205.887,62012.0
2023-03-10 13:30:00,212.55,212.58,212.11,212.19,30573.0,205.8967,205.9258,205.4705,205.548,30573.0
2023-03-10 13:40:00,212.19,212.25,211.79,211.84,30230.0,205.548,205.6061,205.1605,205.209,30230.0
2023-03-10 13:50:00,211.81,211.97,211.62,211.89,50884.0,205.1799,205.3349,204.9958,205.2574,50884.0
2023-03-10 14:00:00,211.93,213.03,211.92,213.03,29557.0,205.2961,206.3617,205.2864,206.3617,29557.0
2023-03-10 14:10:00,213.0,213.31,212.3,212.72,26533.0,206.3326,206.6329,205.6546,206.0614,26533.0
2023-03-10 14:20:00,212.75,212.76,212.14,212.17,15032.0,206.0905,206.1002,205.4996,205.5286,15032.0
2023-03-10 14:30:00,212.23,213.11,212.23,213.06,25647.0,205.5867,206.4392,205.5867,206.3908,25647.0
2023-03-10 14:40:00,212.93,213.69,212.69,213.69,21166.0,206.2648,207.001,206.0323,207.001,21166.0
2023-03-10 14:50:00,213.65,213.86,213.13,213.4,21186.0,206.9623,207.1657,206.4586,206.7201,21186.0
2023-03-10 15:00:00,213.38,213.42,212.72,213.28,22064.0,206.7007,206.7395,206.0614,206.6039,22064.0
2023-03-10 15:10:00,213.26,213.61,212.6,212.6,14417.0,206.5845,206.9235,205.9452,205.9452,14417.0
2023-03-10 15:20:00,212.65,213.12,212.55,213.0,19005.0,205.9936,206.4489,205.8967,206.3326,19005.0
2023-03-10 15:30:00,212.95,213.07,212.27,212.31,32223.0,206.2842,206.4004,205.6255,205.6642,32223.0
2023-03-10 15:40:00,212.29,212.29,211.89,211.98,30927.0,205.6449,205.6449,205.2574,205.3446,30927.0
2023-03-10 15:50:00,211.95,212.65,211.9,212.49,78512.0,205.3155,205.9936,205.2671,205.8386,78512.0
2023-03-13 09:30:00,210.09,210.46,209.39,209.56,24274.0,203.5137,203.8721,202.8356,203.0003,24274.0
2023-03-13 09:40:00,209.69,211.52,209.43,211.43,12938.0,203.1263,204.899,202.8744,204.8118,12938.0
2023-03-13 09:50:00,211.43,212.48,211.15,212.24,10739.0,204.8118,205.8289,204.5405,205.5964,10739.0
2023-03-13 10:00:00,211.8,212.74,211.54,212.52,25355.0,205.1702,206.0808,204.9183,205.8677,25355.0
2023-03-13 10:10:00,212.63,212.63,211.31,211.33,4175.0,205.9742,205.9742,204.6955,204.7149,4175.0
2023-03-13 10:20:00,211.73,212.03,211.03,211.03,6548.0,205.1024,205.393,204.4243,204.4243,6548.0
2023-03-13 10:30:00,211.6,212.15,211.3,211.82,1234.0,204.9765,205.5092,204.6859,205.1896,1234.0
2023-03-13 10:40:00,211.98,212.68,211.77,212.59,1823.0,205.3446,206.0227,205.1411,205.9355,1823.0
2023-03-13 10:50:00,211.98,213.35,211.54,213.34,6324.0,205.3446,206.6717,204.9183,206.662,6324.0
2023-03-13 11:00:00,213.05,214.04,213.05,213.5,4748.0,206.3811,207.3401,206.3811,206.817,4748.0
2023-03-13 11:10:00,213.55,214.28,213.52,214.02,6583.0,206.8654,207.5726,206.8364,207.3207,6583.0
2023-03-13 11:20:00,214.15,214.58,213.65,214.47,8224.0,207.4466,207.8632,206.9623,207.7566,8224.0
2023-03-13 11:30:00,214.56,214.56,213.38,213.49,1798.0,207.8438,207.8438,206.7007,206.8073,1798.0
2023-03-13 11:40:00,213.67,214.49,213.66,214.38,8313.0,206.9817,207.776,206.972,207.6694,8313.0
2023-03-13 11:50:00,214.39,214.39,213.52,214.06,4231.0,207.6791,207.6791,206.8364,207.3595,4231.0
2023-03-13 12:00:00,214.26,214.45,213.6,214.31,4656.0,207.5532,207.7373,206.9139,207.6016,4656.0
2023-03-13 12:10:00,214.36,214.36,213.66,213.92,2379.0,207.6501,207.6501,206.972,207.2238,2379.0
2023-03-13 12:20:00,213.7,213.76,213.13,213.52,66841.0,207.0107,207.0689,206.4586,206.8364,66841.0
2023-03-13 12:30:00,213.52,213.59,212.88,213.4,39324.0,206.8364,206.9042,206.2164,206.7201,39324.0
2023-03-13 12:40:00,213.37,213.94,212.71,212.71,9302.0,206.6911,207.2432,206.0517,206.0517,9302.0
2023-03-13 12:50:00,212.71,213.07,212.55,212.75,8126.0,206.0517,206.4004,205.8967,206.0905,8126.0
2023-03-13 13:00:00,212.79,212.79,212.12,212.73,28548.0,206.1292,206.1292,205.4802,206.0711,28548.0
2023-03-13 13:10:00,212.73,213.17,212.62,212.86,11879.0,206.0711,206.4973,205.9645,206.197,11879.0
2023-03-13 13:20:00,212.84,212.86,212.35,212.73,27884.0,206.1776,206.197,205.703,206.0711,27884.0
2023-03-13 13:30:00,212.65,213.36,212.17,213.31,7792.0,205.9936,206.6814,205.5286,206.6329,7792.0
2023-03-13 13:40:00,213.26,213.38,212.97,213.22,10337.0,206.5845,206.7007,206.3036,206.5458,10337.0
2023-03-13 13:50:00,213.18,213.55,213.17,213.44,6454.0,206.507,206.8654,206.4973,206.7589,6454.0
2023-03-13 14:00:00,213.6,213.9,213.56,213.63,7927.0,206.9139,207.2045,206.8751,206.9429,7927.0
2023-03-13 14:10:00,213.53,214.09,213.53,213.84,7614.0,206.8461,207.3885,206.8461,207.1463,7614.0
2023-03-13 14:20:00,213.65,214.13,213.53,213.83,6638.0,206.9623,207.4273,206.8461,207.1367,6638.0
2023-03-13 14:30:00,213.92,214.31,213.49,213.49,5316.0,207.2238,207.6016,206.8073,206.8073,5316.0
2023-03-13 14:40:00,213.51,214.09,213.48,213.76,9600.0,206.8267,207.3885,206.7976,207.0689,9600.0
2023-03-13 14:50:00,213.75,213.86,213.58,213.84,15393.0,207.0592,207.1657,206.8945,207.1463,15393.0
2023-03-13 15:00:00,213.81,214.02,213.38,213.47,11384.0,207.1173,207.3207,206.7007,206.7879,11384.0
2023-03-13 15:10:00,213.55,213.9,213.38,213.38,10374.0,206.8654,207.2045,206.7007,206.7007,10374.0
2023-03-13 15:20:00,213.29,213.29,212.21,212.52,12900.0,206.6136,206.6136,205.5674,205.8677,12900.0
2023-03-13 15:30:00,212.57,213.03,212.38,212.92,22517.0,205.9161,206.3617,205.732,206.2551,22517.0
2023-03-13 15:40:00,213.1,213.32,212.64,212.76,26177.0,206.4295,206.6426,205.9839,206.1002,26177.0
2023-03-13 15:50:00,212.65,212.65,211.96,212.05,58306.0,205.9936,205.9936,205.3252,205.4124,58306.0
2023-03-14 09:30:00,215.09,215.47,214.85,215.41,27359.0,208.3572,208.7253,208.1247,208.6672,27359.0
2023-03-14 09:40:00,215.5,215.84,215.26,215.78,15247.0,208.7544,209.0837,208.5219,209.0256,15247.0
2023-03-14 09:50:00,215.44,215.54,215.0,215.49,19556.0,208.6963,208.7931,208.27,208.7447,19556.0
2023-03-14 10:00:00,215.22,215.8,215.15,215.58,22538.0,208.4831,209.045,208.4153,208.8319,22538.0
2023-03-14 10:10:00,215.47,215.65,215.1,215.65,1300.0,208.7253,208.8997,208.3669,208.8997,1300.0
2023-03-14 10:20:00,215.48,215.96,215.47,215.85,7778.0,208.735,209.2,208.7253,209.0934,7778.0
2023-03-14 10:30:00,216.0,216.19,215.97,215.97,1132.0,209.2387,209.4228,209.2097,209.2097,1132.0
2023-03-14 10:40:00,216.08,216.39,216.07,216.35,3606.0,209.3162,209.6165,209.3065,209.5778,3606.0
2023-03-14 10:50:00,216.26,216.41,215.86,215.87,1150.0,209.4906,209.6359,209.1031,209.1128,1150.0
2023-03-14 11:00:00,215.86,216.25,215.83,216.18,4277.0,209.1031,209.4809,209.0741,209.4131,4277.0
2023-03-14 11:10:00,216.23,216.53,216.23,216.46,3780.0,209.4615,209.7521,209.4615,209.6843,3780.0
2023-03-14 11:20:00,216.47,216.63,216.41,216.49,12312.0,209.694,209.849,209.6359,209.7134,12312.0
2023-03-14 11:30:00,216.49,216.65,216.39,216.63,17651.0,209.7134,209.8684,209.6165,209.849,17651.0
2023-03-14 11:40:00,216.67,216.67,216.16,216.16,4178.0,209.8878,209.8878,209.3937,209.3937,4178.0
2023-03-14 11:50:00,216.21,216.44,216.21,216.22,17533.0,209.4422,209.665,209.4422,209.4518,17533.0
2023-03-14 12:00:00,216.21,216.35,215.91,216.08,450490.0,209.4422,209.5778,209.1516,209.3162,450490.0
2023-03-14 12:10:00,216.1,216.31,216.06,216.13,76617.0,209.3356,209.539,209.2969,209.3647,76617.0
2023-03-14 12:20:00,216.11,216.11,215.67,215.76,19572.0,209.3453,209.3453,208.9191,209.0062,19572.0
2023-03-14 12:30:00,215.78,216.14,215.78,215.99,10520.0,209.0256,209.3744,209.0256,209.229,10520.0
2023-03-14 12:40:00,216.01,216.03,215.61,216.02,18500.0,209.2484,209.2678,208.8609,209.2581,18500.0
2023-03-14 12:50:00,216.03,216.04,215.4,215.59,12271.0,209.2678,209.2775,208.6575,208.8416,12271.0
2023-03-14 13:00:00,215.56,215.7,215.01,215.02,14854.0,208.8125,208.9481,208.2797,208.2894,14854.0
2023-03-14 13:10:00,214.95,215.0,213.95,214.42,46341.0,208.2216,208.27,207.2529,207.7082,46341.0
2023-03-14 13:20:00,214.41,214.8,214.0,214.63,25699.0,207.6985,208.0763,207.3013,207.9116,25699.0
2023-03-14 13:30:00,214.55,214.87,214.38,214.87,25720.0,207.8341,208.1441,207.6694,208.1441,25720.0
2023-03-14 13:40:00,214.89,214.98,214.16,214.33,20866.0,208.1635,208.2507,207.4563,207.621,20866.0
2023-03-14 13:50:00,214.43,214.59,214.17,214.29,14136.0,207.7179,207.8729,207.466,207.5823,14136.0
2023-03-14 14:00:00,214.28,214.42,213.55,213.86,21783.0,207.5726,207.7082,206.8654,207.1657,21783.0
2023-03-14 14:10:00,213.92,214.12,213.67,213.92,21463.0,207.2238,207.4176,206.9817,207.2238,21463.0
2023-03-14 14:20:00,213.89,214.48,213.69,214.4,14961.0,207.1948,207.7663,207.001,207.6888,14961.0
2023-03-14 14:30:00,214.4,214.63,214.32,214.44,19162.0,207.6888,207.9116,207.6113,207.7276,19162.0
2023-03-14 14:40:00,214.43,214.73,214.19,214.45,17425.0,207.7179,208.0085,207.4854,207.7373,17425.0
2023-03-14 14:50:00,214.31,214.69,214.07,214.09,17967.0,207.6016,207.9697,207.3691,207.3885,17967.0
2023-03-14 15:00:00,214.13,214.32,213.45,213.6,35865.0,207.4273,207.6113,206.7686,206.9139,35865.0
2023-03-14 15:10:00,213.58,213.77,213.09,213.77,47164.0,206.8945,207.0785,206.4198,207.0785,47164.0
2023-03-14 15:20:00,213.79,213.85,213.36,213.76,40550.0,207.0979,207.156,206.6814,207.0689,40550.0
2023-03-14 15:30:00,213.75,214.5,213.59,214.26,59747.0,207.0592,207.7857,206.9042,207.5532,59747.0
2023-03-14 15:40:00,214.21,214.72,214.13,214.7,52199.0,207.5048,207.9988,207.4273,207.9794,52199.0
2023-03-14 15:50:00,214.7,215.85,214.65,215.56,189897.0,207.9794,209.0934,207.931,208.8125,189897.0
2023-03-15 09:30:00,212.64,212.91,212.05,212.6,41997.0,205.9839,206.2455,205.4124,205.9452,41997.0
2023-03-15 09:40:00,212.58,213.29,212.45,212.99,12875.0,205.9258,206.6136,205.7999,206.323,12875.0
2023-03-15 09:50:00,212.66,212.77,211.93,212.2,12935.0,206.0033,206.1098,205.2961,205.5577,12935.0
2023-03-15 10:00:00,211.97,212.98,211.92,212.59,15240.0,205.3349,206.3133,205.2864,205.9355,15240.0
2023-03-15 10:10:00,212.75,212.97,212.33,212.53,7476.0,206.0905,206.3036,205.6836,205.8774,7476.0
2023-03-15 10:20:00,212.62,212.9,212.06,212.38,17324.0,205.9645,206.2358,205.4221,205.732,17324.0
2023-03-15 10:30:00,212.2,212.57,211.81,212.09,20531.0,205.5577,205.9161,205.1799,205.4511,20531.0
2023-03-15 10:40:00,212.0,212.02,211.59,211.64,29828.0,205.3639,205.3833,204.9668,205.0152,29828.0
2023-03-15 10:50:00,211.62,212.47,211.45,212.41,19479.0,204.9958,205.8192,204.8312,205.7611,19479.0
2023-03-15 11:00:00,212.39,212.87,212.16,212.52,24413.0,205.7417,206.2067,205.5189,205.8677,24413.0
2023-03-15 11:10:00,212.52,213.07,212.51,213.06,8103.0,205.8677,206.4004,205.858,206.3908,8103.0
2023-03-15 11:20:00,212.8,212.82,212.41,212.57,13594.0,206.1389,206.1583,205.7611,205.9161,13594.0
2023-03-15 11:30:00,212.48,212.78,212.2,212.27,12109.0,205.8289,206.1195,205.5577,205.6255,12109.0
2023-03-15 11:40:00,212.34,212.99,212.34,212.79,8244.0,205.6933,206.323,205.6933,206.1292,8244.0
2023-03-15 11:50:00,212.58,212.58,212.13,212.37,14753.0,205.9258,205.9258,205.4899,205.7224,14753.0
2023-03-15 12:00:00,212.33,212.47,211.69,211.77,74499.0,205.6836,205.8192,205.0636,205.1411,74499.0
2023-03-15 12:10:00,211.61,211.84,211.55,211.67,17803.0,204.9862,205.209,204.928,205.0443,17803.0
2023-03-15 12:20:00,211.62,211.78,211.36,211.68,14051.0,204.9958,205.1508,204.744,205.054,14051.0
2023-03-15 12:30:00,211.76,211.95,211.46,211.56,5740.0,205.1315,205.3155,204.8408,204.9377,5740.0
2023-03-15 12:40:00,211.49,211.75,211.36,211.72,8134.0,204.8699,205.1218,204.744,205.0927,8134.0
2023-03-15 12:50:00,211.77,211.79,211.02,211.28,9518.0,205.1411,205.1605,204.4146,204.6665,9518.0
2023-03-15 13:00:00,211.28,211.71,211.1,211.64,4063.0,204.6665,205.083,204.4921,205.0152,4063.0
2023-03-15 13:10:00,211.84,212.47,211.84,212.3,12696.0,205.209,205.8192,205.209,205.6546,12696.0
2023-03-15 13:20:00,212.31,212.54,212.14,212.53,5668.0,205.6642,205.887,205.4996,205.8774,5668.0
2023-03-15 13:30:00,212.45,212.53,212.1,212.23,18824.0,205.7999,205.8774,205.4608,205.5867,18824.0
2023-03-15 13:40:00,212.06,212.06,211.78,211.95,12507.0,205.4221,205.4221,205.1508,205.3155,12507.0
2023-03-15 13:50:00,212.28,212.66,212.25,212.42,10657.0,205.6352,206.0033,205.6061,205.7708,10657.0
2023-03-15 14:00:00,212.56,212.56,212.22,212.34,7052.0,205.9064,205.9064,205.5771,205.6933,7052.0
2023-03-15 14:10:00,212.24,212.56,211.93,212.56,15718.0,205.5964,205.9064,205.2961,205.9064,15718.0
2023-03-15 14:20:00,212.45,214.11,212.45,213.58,69918.0,205.7999,207.4079,205.7999,206.8945,69918.0
2023-03-15 14:30:00,213.68,214.06,213.35,213.73,24059.0,206.9914,207.3595,206.6717,207.0398,24059.0
2023-03-15 14:40:00,213.75,213.89,213.33,213.33,8591.0,207.0592,207.1948,206.6523,206.6523,8591.0
2023-03-15 14:50:00,213.42,213.84,213.05,213.8,11868.0,206.7395,207.1463,206.3811,207.1076,11868.0
2023-03-15 15:00:00,213.86,214.14,213.18,213.18,15323.0,207.1657,207.437,206.507,206.507,15323.0
2023-03-15 15:10:00,213.11,213.73,213.1,213.45,11340.0,206.4392,207.0398,206.4295,206.7686,11340.0
2023-03-15 15:20:00,213.32,214.01,213.23,213.8,27613.0,206.6426,207.311,206.5554,207.1076,27613.0
2023-03-15 15:30:00,213.7,213.95,213.18,213.38,19468.0,207.0107,207.2529,206.507,206.7007,19468.0
2023-03-15 15:40:00,213.34,213.38,212.77,213.16,18281.0,206.662,206.7007,206.1098,206.4876,18281.0
2023-03-15 15:50:00,213.01,214.14,212.77,214.14,37087.0,206.3423,207.437,206.1098,207.437,37087.0
2023-03-16 09:30:00,212.9,213.26,212.48,213.26,23413.0,206.2358,206.5845,205.8289,206.5845,23413.0
2023-03-16 09:40:00,213.24,213.51,212.93,212.96,6750.0,206.5651,206.8267,206.2648,206.2939,6750.0
2023-03-16 09:50:00,213.04,213.73,213.01,213.73,6437.0,206.3714,207.0398,206.3423,207.0398,6437.0
2023-03-16 10:00:00,213.72,213.86,212.76,212.76,7151.0,207.0301,207.1657,206.1002,206.1002,7151.0
2023-03-16 10:10:00,212.82,213.02,212.62,212.63,3851.0,206.1583,206.352,205.9645,205.9742,3851.0
2023-03-16 10:20:00,212.56,213.23,212.56,213.22,5335.0,205.9064,206.5554,205.9064,206.5458,5335.0
2023-03-16 10:30:00,213.17,213.57,213.17,213.53,5908.0,206.4973,206.8848,206.4973,206.8461,5908.0
2023-03-16 10:40:00,213.57,214.71,213.54,214.55,8885.0,206.8848,207.9891,206.8557,207.8341,8885.0
2023-03-16 10:50:00,214.55,215.66,214.55,215.4,16844.0,207.8341,208.9094,207.8341,208.6575,16844.0
2023-03-16 11:00:00,215.41,215.84,215.1,215.59,9439.0,208.6672,209.0837,208.3669,208.8416,9439.0
2023-03-16 11:10:00,215.63,215.67,215.46,215.61,4753.0,208.8803,208.9191,208.7156,208.8609,4753.0
2023-03-16 11:20:00,215.73,216.41,215.6,216.19,50692.0,208.9772,209.6359,208.8513,209.4228,50692.0
2023-03-16 11:30:00,216.19,216.26,215.93,216.11,81453.0,209.4228,209.4906,209.1709,209.3453,81453.0
2023-03-16 11:40:00,216.12,216.53,216.12,216.35,15168.0,209.355,209.7521,209.355,209.5778,15168.0
2023-03-16 11:50:00,216.44,217.01,216.42,216.62,17024.0,209.665,210.2171,209.6456,209.8393,17024.0
2023-03-16 12:00:00,216.65,216.74,216.15,216.31,156587.0,209.8684,209.9556,209.384,209.539,156587.0
2023-03-16 12:10:00,216.14,216.42,215.86,216.38,30483.0,209.3744,209.6456,209.1031,209.6068,30483.0
2023-03-16 12:20:00,216.39,216.59,216.35,216.49,4606.0,209.6165,209.8103,209.5778,209.7134,4606.0
2023-03-16 12:30:00,216.5,216.57,216.15,216.47,25125.0,209.7231,209.7909,209.384,209.694,25125.0
2023-03-16 12:40:00,216.45,216.87,216.34,216.87,15241.0,209.6746,210.0815,209.5681,210.0815,15241.0
2023-03-16 12:50:00,216.91,217.46,216.9,217.41,45316.0,210.1202,210.653,210.1106,210.6046,45316.0
2023-03-16 13:00:00,217.48,217.91,217.44,217.67,25398.0,210.6724,211.0889,210.6337,210.8565,25398.0
2023-03-16 13:10:00,217.6,217.67,217.1,217.17,24843.0,210.7887,210.8565,210.3043,210.3721,24843.0
2023-03-16 13:20:00,217.23,217.53,217.13,217.46,10351.0,210.4302,210.7208,210.3334,210.653,10351.0
2023-03-16 13:30:00,217.4,217.43,217.07,217.25,11724.0,210.5949,210.624,210.2752,210.4496,11724.0
2023-03-16 13:40:00,217.28,217.45,217.2,217.29,14662.0,210.4787,210.6433,210.4012,210.4884,14662.0
2023-03-16 13:50:00,217.25,217.42,216.93,217.29,18259.0,210.4496,210.6143,210.1396,210.4884,18259.0
2023-03-16 14:00:00,217.24,217.29,216.79,217.06,11948.0,210.4399,210.4884,210.004,210.2656,11948.0
2023-03-16 14:10:00,217.15,217.17,216.73,216.9,56871.0,210.3527,210.3721,209.9459,210.1106,56871.0
2023-03-16 14:20:00,216.94,217.07,216.84,217.06,13843.0,210.1493,210.2752,210.0524,210.2656,13843.0
2023-03-16 14:30:00,217.04,217.04,216.51,216.95,8610.0,210.2462,210.2462,209.7328,210.159,8610.0
2023-03-16 14:40:00,216.99,217.23,216.95,217.06,16023.0,210.1977,210.4302,210.159,210.2656,16023.0
2023-03-16 14:50:00,217.01,217.4,216.99,217.39,18086.0,210.2171,210.5949,210.1977,210.5852,18086.0
2023-03-16 15:00:00,217.43,217.68,217.34,217.47,11881.0,210.624,210.8661,210.5368,210.6627,11881.0
2023-03-16 15:10:00,217.46,217.64,217.35,217.47,12027.0,210.653,210.8274,210.5465,210.6627,12027.0
2023-03-16 15:20:00,217.49,217.89,217.49,217.83,15394.0,210.6821,211.0696,210.6821,211.0115,15394.0
2023-03-16 15:30:00,217.86,217.86,217.5,217.67,20052.0,211.0405,211.0405,210.6918,210.8565,20052.0
2023-03-16 15:40:00,217.65,218.05,217.55,217.73,42737.0,210.8371,211.2246,210.7402,210.9146,42737.0
2023-03-16 15:50:00,217.82,217.89,217.45,217.78,49276.0,211.0018,211.0696,210.6433,210.963,49276.0
2023-03-17 09:30:00,216.76,217.32,216.73,217.31,16040.0,209.9749,210.5174,209.9459,210.5077,16040.0
2023-03-17 09:40:00,217.35,217.44,216.58,216.64,3727.0,210.5465,210.6337,209.8006,209.8587,3727.0
2023-03-17 09:50:00,216.5,216.8,216.5,216.78,6476.0,209.7231,210.0137,209.7231,209.9943,6476.0
2023-03-17 10:00:00,216.85,217.57,216.83,216.9,9713.0,210.0621,210.7596,210.0428,210.1106,9713.0
2023-03-17 10:10:00,216.84,216.84,216.21,216.22,6914.0,210.0524,210.0524,209.4422,209.4518,6914.0
2023-03-17 10:20:00,216.33,216.33,215.47,215.78,18976.0,209.5584,209.5584,208.7253,209.0256,18976.0
2023-03-17 10:30:00,215.82,215.91,215.14,215.52,9494.0,209.0644,209.1516,208.4057,208.7738,9494.0
2023-03-17 10:40:00,215.15,215.38,214.9,215.28,5441.0,208.4153,208.6381,208.1732,208.5413,5441.0
2023-03-17 10:50:00,215.29,215.42,214.89,215.34,3959.0,208.551,208.6769,208.1635,208.5994,3959.0
2023-03-17 11:00:00,215.15,215.36,214.8,215.21,8438.0,208.4153,208.6188,208.0763,208.4735,8438.0
2023-03-17 11:10:00,215.18,215.62,215.09,215.47,9045.0,208.4444,208.8706,208.3572,208.7253,9045.0
2023-03-17 11:20:00,215.47,215.51,214.58,214.83,8389.0,208.7253,208.7641,207.8632,208.1054,8389.0
2023-03-17 11:30:00,214.77,215.23,214.65,214.65,6099.0,208.0472,208.4928,207.931,207.931,6099.0
2023-03-17 11:40:00,214.67,214.8,214.39,214.8,10576.0,207.9504,208.0763,207.6791,208.0763,10576.0
2023-03-17 11:50:00,214.84,215.02,214.67,214.88,7023.0,208.115,208.2894,207.9504,208.1538,7023.0
2023-03-17 12:00:00,214.97,215.5,214.96,215.48,4546.0,208.241,208.7544,208.2313,208.735,4546.0
2023-03-17 12:10:00,215.34,215.52,215.24,215.24,12970.0,208.5994,208.7738,208.5025,208.5025,12970.0
2023-03-17 12:20:00,215.28,215.48,215.1,215.46,3579.0,208.5413,208.735,208.3669,208.7156,3579.0
2023-03-17 12:30:00,215.56,216.11,215.56,215.58,11215.0,208.8125,209.3453,208.8125,208.8319,11215.0
2023-03-17 12:40:00,215.48,215.52,215.31,215.32,3240.0,208.735,208.7738,208.5703,208.58,3240.0
2023-03-17 12:50:00,215.36,215.46,215.12,215.32,1650.0,208.6188,208.7156,208.3863,208.58,1650.0
2023-03-17 13:00:00,215.31,215.63,215.31,215.63,2376.0,208.5703,208.8803,208.5703,208.8803,2376.0
2023-03-17 13:10:00,215.64,215.79,215.48,215.51,5896.0,208.89,209.0353,208.735,208.7641,5896.0
2023-03-17 13:20:00,215.86,215.99,215.58,215.59,1733.0,209.1031,209.229,208.8319,208.8416,1733.0
2023-03-17 13:30:00,215.64,215.87,215.39,215.43,2286.0,208.89,209.1128,208.6478,208.6866,2286.0
2023-03-17 13:40:00,215.53,215.72,215.25,215.67,20644.0,208.7834,208.9675,208.5122,208.9191,20644.0
2023-03-17 13:50:00,215.58,215.68,215.38,215.67,6636.0,208.8319,208.9288,208.6381,208.9191,6636.0
2023-03-17 14:00:00,215.73,215.92,215.2,215.28,13418.0,208.9772,209.1612,208.4638,208.5413,13418.0
2023-03-17 14:10:00,215.26,215.32,214.98,215.04,13919.0,208.5219,208.58,208.2507,208.3088,13919.0
2023-03-17 14:20:00,215.07,215.08,214.54,214.66,15420.0,208.3378,208.3475,207.8244,207.9407,15420.0
2023-03-17 14:30:00,214.62,214.89,214.61,214.76,6048.0,207.9019,208.1635,207.8922,208.0375,6048.0
2023-03-17 14:40:00,214.7,214.82,214.59,214.71,10898.0,207.9794,208.0957,207.8729,207.9891,10898.0
2023-03-17 14:50:00,214.45,215.16,214.36,215.01,7931.0,207.7373,208.425,207.6501,208.2797,7931.0
2023-03-17 15:00:00,214.95,215.05,214.75,214.97,18285.0,208.2216,208.3185,208.0279,208.241,18285.0
2023-03-17 15:10:00,214.95,215.47,214.89,215.3,34896.0,208.2216,208.7253,208.1635,208.5606,34896.0
2023-03-17 15:20:00,215.31,215.61,215.17,215.55,23878.0,208.5703,208.8609,208.4347,208.8028,23878.0
2023-03-17 15:30:00,215.49,215.49,214.94,215.09,30889.0,208.7447,208.7447,208.2119,208.3572,30889.0
2023-03-17 15:40:00,215.09,215.37,214.83,214.9,29938.0,208.3572,208.6285,208.1054,208.1732,29938.0
2023-03-17 15:50:00,214.89,215.44,214.84,215.13,98823.0,208.1635,208.6963,208.115,208.396,98823.0
2023-03-20 09:30:00,215.54,216.24,215.27,215.66,52995.0,208.7931,209.4712,208.5316,208.9094,52995.0
2023-03-20 09:40:00,215.64,216.08,215.26,215.96,25139.0,208.89,209.3162,208.5219,209.2,25139.0
2023-03-20 09:50:00,216.04,216.31,215.91,216.19,16043.0,209.2775,209.539,209.1516,209.4228,16043.0
2023-03-20 10:00:00,216.26,216.64,215.92,216.07,11928.0,209.4906,209.8587,209.1612,209.3065,11928.0
2023-03-20 10:10:00,216.07,216.38,215.93,215.98,6755.0,209.3065,209.6068,209.1709,209.2194,6755.0
2023-03-20 10:20:00,215.83,216.59,215.83,216.56,5898.0,209.0741,209.8103,209.0741,209.7812,5898.0
2023-03-20 10:30:00,216.66,216.78,216.25,216.34,4224.0,209.8781,209.9943,209.4809,209.5681,4224.0
2023-03-20 10:40:00,216.42,216.85,216.28,216.84,5361.0,209.6456,210.0621,209.51,210.0524,5361.0
2023-03-20 10:50:00,216.86,216.99,216.58,216.96,26382.0,210.0718,210.1977,209.8006,210.1687,26382.0
2023-03-20 11:00:00,217.0,217.3,216.95,217.14,14208.0,210.2074,210.498,210.159,210.343,14208.0
2023-03-20 11:10:00,217.1,217.1,216.75,216.96,117400.0,210.3043,210.3043,209.9653,210.1687,117400.0
2023-03-20 11:20:00,217.01,217.52,216.91,217.43,18127.0,210.2171,210.7112,210.1202,210.624,18127.0
2023-03-20 11:30:00,217.47,217.48,217.12,217.17,5538.0,210.6627,210.6724,210.3237,210.3721,5538.0
2023-03-20 11:40:00,217.19,217.19,216.86,216.9,4631.0,210.3915,210.3915,210.0718,210.1106,4631.0
2023-03-20 11:50:00,216.88,217.01,216.55,216.6,13247.0,210.0912,210.2171,209.7715,209.82,13247.0
2023-03-20 12:00:00,216.53,216.6,216.02,216.03,10022.0,209.7521,209.82,209.2581,209.2678,10022.0
2023-03-20 12:10:00,215.99,216.06,215.54,215.79,23559.0,209.229,209.2969,208.7931,209.0353,23559.0
2023-03-20 12:20:00,215.88,216.11,215.81,216.06,4721.0,209.1225,209.3453,209.0547,209.2969,4721.0
2023-03-20 12:30:00,216.1,216.27,216.07,216.27,8466.0,209.3356,209.5003,209.3065,209.5003,8466.0
2023-03-20 12:40:00,216.26,216.4,216.15,216.36,6500.0,209.4906,209.6262,209.384,209.5875,6500.0
2023-03-20 12:50:00,216.37,216.86,216.37,216.78,8300.0,209.5972,210.0718,209.5972,209.9943,8300.0
2023-03-20 13:00:00,216.76,217.19,216.74,216.97,8325.0,209.9749,210.3915,209.9556,210.1784,8325.0
2023-03-20 13:10:00,217.08,217.23,217.06,217.15,2124.0,210.2849,210.4302,210.2656,210.3527,2124.0
2023-03-20 13:20:00,217.12,217.18,217.02,217.04,2508.0,210.3237,210.3818,210.2268,210.2462,2508.0
2023-03-20 13:30:00,217.01,217.05,216.81,216.85,1190.0,210.2171,210.2559,210.0234,210.0621,1190.0
2023-03-20 13:40:00,216.94,217.11,216.85,216.85,8979.0,210.1493,210.314,210.0621,210.0621,8979.0
2023-03-20 13:50:00,216.71,216.84,216.7,216.8,4789.0,209.9265,210.0524,209.9168,210.0137,4789.0
2023-03-20 14:00:00,216.82,216.82,216.45,216.45,1998.0,210.0331,210.0331,209.6746,209.6746,1998.0
2023-03-20 14:10:00,216.57,216.71,216.52,216.7,3991.0,209.7909,209.9265,209.7425,209.9168,3991.0
2023-03-20 14:20:00,216.71,216.94,216.7,216.94,7216.0,209.9265,210.1493,209.9168,210.1493,7216.0
2023-03-20 14:30:00,216.79,216.79,216.32,216.36,16467.0,210.004,210.004,209.5487,209.5875,16467.0
2023-03-20 14:40:00,216.35,216.66,216.29,216.63,16509.0,209.5778,209.8781,209.5197,209.849,16509.0
2023-03-20 14:50:00,216.61,216.93,216.53,216.62,23757.0,209.8296,210.1396,209.7521,209.8393,23757.0
2023-03-20 15:00:00,216.55,216.81,216.48,216.48,11934.0,209.7715,210.0234,209.7037,209.7037,11934.0
2023-03-20 15:10:00,216.5,216.74,216.44,216.74,6675.0,209.7231,209.9556,209.665,209.9556,6675.0
2023-03-20 15:20:00,216.73,216.82,216.47,216.8,3264.0,209.9459,210.0331,209.694,210.0137,3264.0
2023-03-20 15:30:00,216.72,217.02,216.72,216.91,50618.0,209.9362,210.2268,209.9362,210.1202,50618.0
2023-03-20 15:40:00,216.88,217.18,216.84,217.07,10686.0,210.0912,210.3818,210.0524,210.2752,10686.0
2023-03-20 15:50:00,217.13,217.39,216.99,217.13,73421.0,210.3334,210.5852,210.1977,210.3334,73421.0
2023-03-21 09:30:00,219.23,219.6,219.23,219.4,9449.0,212.3676,212.726,212.3676,212.5323,9449.0
2023-03-21 09:40:00,219.49,219.62,219.22,219.42,13228.0,212.6195,212.7454,212.3579,212.5517,13228.0
2023-03-21 09:50:00,219.36,219.7,219.36,219.7,2751.0,212.4936,212.8229,212.4936,212.8229,2751.0
2023-03-21 10:00:00,219.72,219.72,219.18,219.32,11542.0,212.8423,212.8423,212.3192,212.4548,11542.0
2023-03-21 10:10:00,219.41,219.53,218.98,219.14,1600.0,212.542,212.6582,212.1255,212.2804,1600.0
2023-03-21 10:20:00,219.08,219.14,218.64,218.64,6329.0,212.2223,212.2804,211.7961,211.7961,6329.0
2023-03-21 10:30:00,218.95,218.96,218.73,218.91,4464.0,212.0964,212.1061,211.8833,212.0576,4464.0
2023-03-21 10:40:00,219.02,219.19,218.75,219.19,2320.0,212.1642,212.3289,211.9027,212.3289,2320.0
2023-03-21 10:50:00,219.0,219.0,218.71,218.77,2823.0,212.1448,212.1448,211.8639,211.922,2823.0
2023-03-21 11:00:00,218.89,218.98,218.76,218.98,2150.0,212.0383,212.1255,211.9123,212.1255,2150.0
2023-03-21 11:10:00,219.06,219.35,219.05,219.33,4141.0,212.2029,212.4839,212.1933,212.4645,4141.0
2023-03-21 11:20:00,219.31,219.38,219.15,219.16,1728.0,212.4451,212.5129,212.2901,212.2998,1728.0
2023-03-21 11:30:00,219.28,219.38,218.83,218.92,73731.0,212.4161,212.5129,211.9801,212.0673,73731.0
2023-03-21 11:40:00,218.95,218.96,218.48,218.73,6538.0,212.0964,212.1061,211.6411,211.8833,6538.0
2023-03-21 11:50:00,218.77,218.81,218.6,218.68,3762.0,211.922,211.9608,211.7573,211.8348,3762.0
2023-03-21 12:00:00,218.66,218.76,218.62,218.75,2338.0,211.8155,211.9123,211.7767,211.9027,2338.0
2023-03-21 12:10:00,218.84,218.99,218.79,218.88,7616.0,211.9898,212.1351,211.9414,212.0286,7616.0
2023-03-21 12:20:00,218.85,219.05,218.84,219.03,1784.0,211.9995,212.1933,211.9898,212.1739,1784.0
2023-03-21 12:30:00,219.1,219.14,218.92,218.92,2143.0,212.2417,212.2804,212.0673,212.0673,2143.0
2023-03-21 12:40:00,218.9,218.91,218.76,218.89,1363.0,212.048,212.0576,211.9123,212.0383,1363.0
2023-03-21 12:50:00,219.01,219.07,218.92,218.95,4607.0,212.1545,212.2126,212.0673,212.0964,4607.0
2023-03-21 13:00:00,218.94,218.95,218.85,218.95,696.0,212.0867,212.0964,211.9995,212.0964,696.0
2023-03-21 13:10:00,218.96,219.17,218.96,219.17,2769.0,212.1061,212.3095,212.1061,212.3095,2769.0
2023-03-21 13:20:00,219.15,219.27,219.05,219.27,4533.0,212.2901,212.4064,212.1933,212.4064,4533.0
2023-03-21 13:30:00,219.3,219.48,219.3,219.33,1208.0,212.4354,212.6098,212.4354,212.4645,1208.0
2023-03-21 13:40:00,219.33,219.37,219.26,219.26,1007.0,212.4645,212.5032,212.3967,212.3967,1007.0
2023-03-21 13:50:00,219.19,219.19,219.06,219.06,3264.0,212.3289,212.3289,212.2029,212.2029,3264.0
2023-03-21 14:00:00,218.81,218.94,218.81,218.87,997.0,211.9608,212.0867,211.9608,212.0189,997.0
2023-03-21 14:10:00,218.94,219.12,218.94,219.08,2712.0,212.0867,212.2611,212.0867,212.2223,2712.0
2023-03-21 14:20:00,219.06,219.29,219.06,219.27,7325.0,212.2029,212.4257,212.2029,212.4064,7325.0
2023-03-21 14:30:00,219.3,219.33,219.18,219.18,7411.0,212.4354,212.4645,212.3192,212.3192,7411.0
2023-03-21 14:40:00,219.27,219.49,219.26,219.49,3215.0,212.4064,212.6195,212.3967,212.6195,3215.0
2023-03-21 14:50:00,219.45,219.69,219.35,219.66,4854.0,212.5807,212.8132,212.4839,212.7842,4854.0
2023-03-21 15:00:00,219.72,219.8,219.71,219.77,3832.0,212.8423,212.9198,212.8326,212.8907,3832.0
2023-03-21 15:10:00,219.75,219.99,219.75,219.97,8784.0,212.8714,213.1038,212.8714,213.0845,8784.0
2023-03-21 15:20:00,220.02,220.03,219.75,219.89,12909.0,213.1329,213.1426,212.8714,213.007,12909.0
2023-03-21 15:30:00,219.89,220.23,219.78,220.23,11236.0,213.007,213.3363,212.9004,213.3363,11236.0
2023-03-21 15:40:00,220.23,220.53,220.23,220.39,19076.0,213.3363,213.6269,213.3363,213.4913,19076.0
2023-03-21 15:50:00,220.36,220.43,219.94,220.2,95095.0,213.4623,213.5301,213.0554,213.3073,95095.0
2023-03-22 09:30:00,220.21,220.21,219.74,220.0,12345.0,213.317,213.317,212.8617,213.1135,12345.0
2023-03-22 09:40:00,219.96,219.96,219.74,219.91,4055.0,213.0748,213.0748,212.8617,213.0263,4055.0
2023-03-22 09:50:00,220.03,220.03,219.82,219.82,300.0,213.1426,213.1426,212.9392,212.9392,300.0
2023-03-22 10:00:00,220.0,220.07,219.9,220.07,4685.0,213.1135,213.1813,213.0167,213.1813,4685.0
2023-03-22 10:10:00,220.1,220.18,219.93,220.18,704.0,213.2104,213.2879,213.0457,213.2879,704.0
2023-03-22 10:20:00,220.18,220.51,220.18,220.51,425.0,213.2879,213.6076,213.2879,213.6076,425.0
2023-03-22 10:30:00,220.67,220.67,220.43,220.5,3378.0,213.7626,213.7626,213.5301,213.5979,3378.0
2023-03-22 10:40:00,220.5,220.56,220.46,220.46,2193.0,213.5979,213.656,213.5591,213.5591,2193.0
2023-03-22 10:50:00,220.47,220.47,220.29,220.33,3355.0,213.5688,213.5688,213.3944,213.4332,3355.0
2023-03-22 11:00:00,220.32,220.39,220.12,220.12,1268.0,213.4235,213.4913,213.2298,213.2298,1268.0
2023-03-22 11:10:00,220.13,220.13,219.82,219.99,1000.0,213.2395,213.2395,212.9392,213.1038,1000.0
2023-03-22 11:20:00,219.98,220.09,219.98,220.08,667.0,213.0942,213.2007,213.0942,213.191,667.0
2023-03-22 11:30:00,220.19,220.3,220.13,220.23,7936.0,213.2976,213.4041,213.2395,213.3363,7936.0
2023-03-22 11:40:00,220.22,220.22,220.02,220.2,15088.0,213.3266,213.3266,213.1329,213.3073,15088.0
2023-03-22 11:50:00,220.19,220.2,220.08,220.08,1814.0,213.2976,213.3073,213.191,213.191,1814.0
2023-03-22 12:00:00,220.11,220.11,219.9,219.91,24588.0,213.2201,213.2201,213.0167,213.0263,24588.0
2023-03-22 12:10:00,219.9,219.91,219.65,219.74,9865.0,213.0167,213.0263,212.7745,212.8617,9865.0
2023-03-22 12:20:00,219.81,219.85,219.68,219.84,6600.0,212.9295,212.9682,212.8035,212.9585,6600.0
2023-03-22 12:30:00,219.76,219.84,219.63,219.66,11644.0,212.881,212.9585,212.7551,212.7842,11644.0
2023-03-22 12:40:00,219.69,219.75,219.59,219.63,3149.0,212.8132,212.8714,212.7164,212.7551,3149.0
2023-03-22 12:50:00,219.66,219.77,219.56,219.62,2485.0,212.7842,212.8907,212.6873,212.7454,2485.0
2023-03-22 13:00:00,219.54,219.54,219.31,219.38,2156.0,212.6679,212.6679,212.4451,212.5129,2156.0
2023-03-22 13:10:00,219.41,219.63,219.39,219.63,3229.0,212.542,212.7551,212.5226,212.7551,3229.0
2023-03-22 13:20:00,219.65,219.73,219.65,219.7,1400.0,212.7745,212.852,212.7745,212.8229,1400.0
2023-03-22 13:30:00,219.84,219.86,219.73,219.77,5065.0,212.9585,212.9779,212.852,212.8907,5065.0
2023-03-22 13:40:00,219.75,219.86,219.74,219.85,3310.0,212.8714,212.9779,212.8617,212.9682,3310.0
2023-03-22 13:50:00,219.9,220.02,219.9,219.98,605.0,213.0167,213.1329,213.0167,213.0942,605.0
2023-03-22 14:00:00,220.04,221.69,220.0,221.3,4345.0,213.1523,214.7506,213.1135,214.3728,4345.0
2023-03-22 14:10:00,220.96,220.96,220.15,220.76,9214.0,214.0435,214.0435,213.2588,213.8497,9214.0
2023-03-22 14:20:00,220.76,220.77,220.35,220.75,18735.0,213.8497,213.8594,213.4526,213.84,18735.0
2023-03-22 14:30:00,220.75,221.12,219.41,220.44,36252.0,213.84,214.1985,212.542,213.5398,36252.0
2023-03-22 14:40:00,220.67,222.15,220.67,221.79,21000.0,213.7626,215.1962,213.7626,214.8475,21000.0
2023-03-22 14:50:00,221.67,221.85,219.93,220.03,17668.0,214.7313,214.9056,213.0457,213.1426,17668.0
2023-03-22 15:00:00,219.9,220.17,218.36,218.66,32092.0,213.0167,213.2782,211.5249,211.8155,32092.0
2023-03-22 15:10:00,218.92,219.88,218.7,219.64,7753.0,212.0673,212.9973,211.8542,212.7648,7753.0
2023-03-22 15:20:00,219.75,220.55,219.68,220.12,9348.0,212.8714,213.6463,212.8035,213.2298,9348.0
2023-03-22 15:30:00,220.03,220.03,218.76,218.88,7694.0,213.1426,213.1426,211.9123,212.0286,7694.0
2023-03-22 15:40:00,219.08,219.21,218.03,218.23,28574.0,212.2223,212.3483,211.2052,211.3989,28574.0
2023-03-22 15:50:00,218.18,218.19,216.36,216.4,31857.0,211.3505,211.3602,209.5875,209.6262,31857.0
2023-03-23 09:30:00,217.19,217.42,217.17,217.28,12921.0,211.1959,211.4195,211.1764,211.2834,12921.0
2023-03-23 09:40:00,217.22,217.63,217.06,217.5,6717.0,211.225,211.6237,211.0694,211.4973,6717.0
2023-03-23 09:50:00,217.54,217.7,217.41,217.52,4618.0,211.5362,211.6918,211.4098,211.5167,4618.0
2023-03-23 10:00:00,217.74,217.85,217.6,217.85,5310.0,211.7307,211.8376,211.5945,211.8376,5310.0
2023-03-23 10:10:00,218.11,218.28,218.03,218.15,6613.0,212.0905,212.2558,212.0127,212.1294,6613.0
2023-03-23 10:20:00,218.03,218.34,217.86,218.05,8427.0,212.0127,212.3141,211.8474,212.0321,8427.0
2023-03-23 10:30:00,218.08,218.14,217.9,218.14,14220.0,212.0613,212.1196,211.8863,212.1196,14220.0
2023-03-23 10:40:00,218.2,218.82,218.2,218.82,4840.0,212.178,212.7809,212.178,212.7809,4840.0
2023-03-23 10:50:00,218.79,219.06,218.78,218.88,5870.0,212.7517,213.0142,212.742,212.8392,5870.0
2023-03-23 11:00:00,219.01,219.46,219.0,219.25,8275.0,212.9656,213.4032,212.9559,213.199,8275.0
2023-03-23 11:10:00,219.26,219.38,218.89,218.94,8086.0,213.2087,213.3254,212.8489,212.8976,8086.0
2023-03-23 11:20:00,218.97,219.14,218.68,218.68,10149.0,212.9267,213.092,212.6447,212.6447,10149.0
2023-03-23 11:30:00,218.75,219.08,218.75,219.03,8382.0,212.7128,213.0337,212.7128,212.9851,8382.0
2023-03-23 11:40:00,219.0,219.0,218.6,218.85,5766.0,212.9559,212.9559,212.5669,212.81,5766.0
2023-03-23 11:50:00,218.91,219.05,218.7,218.74,5759.0,212.8684,213.0045,212.6642,212.7031,5759.0
2023-03-23 12:00:00,218.68,218.85,218.6,218.81,4584.0,212.6447,212.81,212.5669,212.7711,4584.0
2023-03-23 12:10:00,218.79,218.79,218.3,218.31,3417.0,212.7517,212.7517,212.2752,212.2849,3417.0
2023-03-23 12:20:00,218.29,218.61,218.28,218.47,7241.0,212.2655,212.5767,212.2558,212.4405,7241.0
2023-03-23 12:30:00,218.5,218.65,218.27,218.27,4139.0,212.4697,212.6156,212.2461,212.2461,4139.0
2023-03-23 12:40:00,218.24,218.25,217.97,217.98,3625.0,212.2169,212.2266,211.9543,211.9641,3625.0
2023-03-23 12:50:00,218.07,218.1,217.84,217.96,2320.0,212.0516,212.0807,211.8279,211.9446,2320.0
2023-03-23 13:00:00,217.89,218.11,217.74,217.74,1929.0,211.8765,212.0905,211.7307,211.7307,1929.0
2023-03-23 13:10:00,217.63,217.66,217.27,217.36,6241.0,211.6237,211.6529,211.2736,211.3612,6241.0
2023-03-23 13:20:00,217.51,217.69,216.92,217.23,15802.0,211.507,211.6821,210.9333,211.2348,15802.0
2023-03-23 13:30:00,217.25,217.38,217.18,217.37,1600.0,211.2542,211.3806,211.1861,211.3709,1600.0
2023-03-23 13:40:00,217.34,217.62,217.2,217.22,3182.0,211.3417,211.614,211.2056,211.225,3182.0
2023-03-23 13:50:00,217.12,217.12,216.83,216.86,3184.0,211.1278,211.1278,210.8458,210.875,3184.0
2023-03-23 14:00:00,217.05,217.14,216.72,216.75,6300.0,211.0597,211.1472,210.7388,210.768,6300.0
2023-03-23 14:10:00,216.74,217.01,216.71,216.88,3581.0,210.7583,211.0208,210.7291,210.8944,3581.0
2023-03-23 14:20:00,216.8,216.8,215.81,215.81,6587.0,210.8166,210.8166,209.8539,209.8539,6587.0
2023-03-23 14:30:00,215.75,215.97,215.49,215.54,4556.0,209.7956,210.0095,209.5428,209.5914,4556.0
2023-03-23 14:40:00,215.33,215.33,214.74,214.93,7183.0,209.3872,209.3872,208.8135,208.9982,7183.0
2023-03-23 14:50:00,215.0,215.45,214.56,215.41,11708.0,209.0663,209.5039,208.6384,209.465,11708.0
2023-03-23 15:00:00,215.49,216.74,215.38,215.73,24120.0,209.5428,210.7583,209.4358,209.7762,24120.0
2023-03-23 15:10:00,216.01,216.01,214.93,214.98,24152.0,210.0484,210.0484,208.9982,209.0468,24152.0
2023-03-23 15:20:00,214.94,215.49,214.41,215.21,23259.0,209.008,209.5428,208.4926,209.2705,23259.0
2023-03-23 15:30:00,215.17,215.81,214.9,215.67,7428.0,209.2316,209.8539,208.9691,209.7178,7428.0
2023-03-23 15:40:00,215.52,216.44,215.44,216.14,13948.0,209.5719,210.4666,209.4942,210.1748,13948.0
2023-03-23 15:50:00,216.18,216.94,215.93,215.97,85433.0,210.2137,210.9528,209.9706,210.0095,85433.0
2023-03-24 09:30:00,215.06,215.11,214.65,214.66,12058.0,209.1246,209.1733,208.726,208.7357,12058.0
2023-03-24 09:40:00,214.67,214.67,213.93,214.15,10340.0,208.7454,208.7454,208.0258,208.2398,10340.0
2023-03-24 09:50:00,214.07,215.14,214.07,215.04,7680.0,208.162,209.2024,208.162,209.1052,7680.0
2023-03-24 10:00:00,215.03,215.38,214.87,214.88,6291.0,209.0955,209.4358,208.9399,208.9496,6291.0
2023-03-24 10:10:00,214.91,215.51,214.64,214.69,10300.0,208.9788,209.5622,208.7162,208.7649,10300.0
2023-03-24 10:20:00,214.51,215.45,214.48,215.42,6193.0,208.5898,209.5039,208.5606,209.4747,6193.0
2023-03-24 10:30:00,215.46,215.78,215.17,215.18,3552.0,209.5136,209.8248,209.2316,209.2413,3552.0
2023-03-24 10:40:00,215.11,215.11,214.63,214.84,10094.0,209.1733,209.1733,208.7065,208.9107,10094.0
2023-03-24 10:50:00,214.69,214.98,214.69,214.98,2522.0,208.7649,209.0468,208.7649,209.0468,2522.0
2023-03-24 11:00:00,214.91,215.11,214.46,214.46,7035.0,208.9788,209.1733,208.5412,208.5412,7035.0
2023-03-24 11:10:00,214.42,214.48,214.11,214.26,2193.0,208.5023,208.5606,208.2009,208.3467,2193.0
2023-03-24 11:20:00,214.47,214.65,214.4,214.51,1954.0,208.5509,208.726,208.4829,208.5898,1954.0
2023-03-24 11:30:00,214.55,214.84,214.4,214.68,2082.0,208.6287,208.9107,208.4829,208.7551,2082.0
2023-03-24 11:40:00,214.87,215.8,214.77,215.5,5568.0,208.9399,209.8442,208.8426,209.5525,5568.0
2023-03-24 11:50:00,215.49,215.77,215.41,215.73,2964.0,209.5428,209.815,209.465,209.7762,2964.0
2023-03-24 12:00:00,215.91,216.31,215.58,215.58,5155.0,209.9512,210.3401,209.6303,209.6303,5155.0
2023-03-24 12:10:00,215.48,215.54,215.16,215.18,2863.0,209.5331,209.5914,209.2219,209.2413,2863.0
2023-03-24 12:20:00,215.24,215.41,215.17,215.41,2747.0,209.2997,209.465,209.2316,209.465,2747.0
2023-03-24 12:30:00,215.46,215.77,215.39,215.6,3423.0,209.5136,209.815,209.4455,209.6497,3423.0
2023-03-24 12:40:00,215.77,216.1,215.52,216.06,5138.0,209.815,210.1359,209.5719,210.097,5138.0
2023-03-24 12:50:00,216.11,216.19,215.83,215.94,6164.0,210.1457,210.2235,209.8734,209.9804,6164.0
2023-03-24 13:00:00,216.03,216.1,215.74,215.81,8652.0,210.0679,210.1359,209.7859,209.8539,8652.0
2023-03-24 13:10:00,215.85,215.96,215.65,215.67,9798.0,209.8928,209.9998,209.6984,209.7178,9798.0
2023-03-24 13:20:00,215.69,216.37,215.69,216.11,12475.0,209.7373,210.3985,209.7373,210.1457,12475.0
2023-03-24 13:30:00,216.18,216.53,216.08,216.44,6578.0,210.2137,210.5541,210.1165,210.4666,6578.0
2023-03-24 13:40:00,216.46,216.53,215.91,215.91,10124.0,210.486,210.5541,209.9512,209.9512,10124.0
2023-03-24 13:50:00,215.92,216.08,215.82,216.08,4360.0,209.9609,210.1165,209.8637,210.1165,4360.0
2023-03-24 14:00:00,216.14,216.31,216.02,216.25,6445.0,210.1748,210.3401,210.0581,210.2818,6445.0
2023-03-24 14:10:00,216.24,216.6,216.24,216.46,5298.0,210.2721,210.6221,210.2721,210.486,5298.0
2023-03-24 14:20:00,216.46,216.56,216.32,216.45,9887.0,210.486,210.5832,210.3499,210.4763,9887.0
2023-03-24 14:30:00,216.41,216.86,216.41,216.82,14777.0,210.4374,210.875,210.4374,210.8361,14777.0
2023-03-24 14:40:00,216.81,216.95,216.68,216.83,5644.0,210.8263,210.9625,210.6999,210.8458,5644.0
2023-03-24 14:50:00,216.79,216.81,216.58,216.7,6545.0,210.8069,210.8263,210.6027,210.7194,6545.0
2023-03-24 15:00:00,216.75,216.75,216.42,216.49,7597.0,210.768,210.768,210.4471,210.5152,7597.0
2023-03-24 15:10:00,216.38,216.92,216.38,216.89,8641.0,210.4082,210.9333,210.4082,210.9041,8641.0
2023-03-24 15:20:00,216.89,217.26,216.89,217.19,16637.0,210.9041,211.2639,210.9041,211.1959,16637.0
2023-03-24 15:30:00,217.19,217.34,217.01,217.14,15071.0,211.1959,211.3417,211.0208,211.1472,15071.0
2023-03-24 15:40:00,217.09,217.2,216.79,216.92,10617.0,211.0986,211.2056,210.8069,210.9333,10617.0
2023-03-24 15:50:00,216.88,217.28,216.61,217.28,33701.0,210.8944,211.2834,210.6319,211.2834,33701.0
2023-03-27 09:30:00,218.65,218.9,218.31,218.38,12828.0,212.6156,212.8587,212.2849,212.353,12828.0
2023-03-27 09:40:00,218.38,219.08,218.36,219.08,8338.0,212.353,213.0337,212.3336,213.0337,8338.0
2023-03-27 09:50:00,219.09,219.09,218.43,218.56,6540.0,213.0434,213.0434,212.4016,212.528,6540.0
2023-03-27 10:00:00,218.62,218.65,218.34,218.51,9250.0,212.5864,212.6156,212.3141,212.4794,9250.0
2023-03-27 10:10:00,218.59,218.6,218.16,218.34,7651.0,212.5572,212.5669,212.1391,212.3141,7651.0
2023-03-27 10:20:00,218.4,218.55,218.11,218.16,8126.0,212.3725,212.5183,212.0905,212.1391,8126.0
2023-03-27 10:30:00,218.03,218.04,217.78,217.9,4503.0,212.0127,212.0224,211.7696,211.8863,4503.0
2023-03-27 10:40:00,218.0,218.03,217.75,217.92,7992.0,211.9835,212.0127,211.7404,211.9057,7992.0
2023-03-27 10:50:00,218.0,218.22,217.73,217.75,5536.0,211.9835,212.1974,211.721,211.7404,5536.0
2023-03-27 11:00:00,217.75,217.81,217.52,217.56,3636.0,211.7404,211.7987,211.5167,211.5556,3636.0
2023-03-27 11:10:00,217.47,217.74,217.4,217.47,10105.0,211.4681,211.7307,211.4001,211.4681,10105.0
2023-03-27 11:20:00,217.46,217.86,217.46,217.86,13813.0,211.4584,211.8474,211.4584,211.8474,13813.0
2023-03-27 11:30:00,217.82,217.97,217.76,217.9,20127.0,211.8085,211.9543,211.7501,211.8863,20127.0
2023-03-27 11:40:00,217.88,217.88,217.67,217.76,8662.0,211.8668,211.8668,211.6626,211.7501,8662.0
2023-03-27 11:50:00,217.8,217.9,217.35,217.51,2701.0,211.789,211.8863,211.3514,211.507,2701.0
2023-03-27 12:00:00,217.55,217.73,217.32,217.32,5214.0,211.5459,211.721,211.3223,211.3223,5214.0
2023-03-27 12:10:00,217.45,217.85,217.43,217.85,15929.0,211.4487,211.8376,211.4292,211.8376,15929.0
2023-03-27 12:20:00,217.9,218.01,217.76,217.97,5587.0,211.8863,211.9932,211.7501,211.9543,5587.0
2023-03-27 12:30:00,218.02,218.04,217.76,217.81,6269.0,212.003,212.0224,211.7501,211.7987,6269.0
2023-03-27 12:40:00,217.75,217.85,217.65,217.85,4607.0,211.7404,211.8376,211.6432,211.8376,4607.0
2023-03-27 12:50:00,217.9,217.96,217.74,217.76,2136.0,211.8863,211.9446,211.7307,211.7501,2136.0
2023-03-27 13:00:00,217.9,218.02,217.8,217.87,3570.0,211.8863,212.003,211.789,211.8571,3570.0
2023-03-27 13:10:00,217.82,217.82,217.62,217.75,2380.0,211.8085,211.8085,211.614,211.7404,2380.0
2023-03-27 13:20:00,217.83,218.15,217.83,218.13,2720.0,211.8182,212.1294,211.8182,212.1099,2720.0
2023-03-27 13:30:00,218.17,218.22,218.08,218.08,7456.0,212.1488,212.1974,212.0613,212.0613,7456.0
2023-03-27 13:40:00,218.18,218.42,218.18,218.36,5479.0,212.1585,212.3919,212.1585,212.3336,5479.0
2023-03-27 13:50:00,218.28,218.28,218.06,218.06,3483.0,212.2558,212.2558,212.0418,212.0418,3483.0
2023-03-27 14:00:00,218.05,218.05,217.83,217.9,1700.0,212.0321,212.0321,211.8182,211.8863,1700.0
2023-03-27 14:10:00,217.97,218.17,217.97,218.09,2075.0,211.9543,212.1488,211.9543,212.071,2075.0
2023-03-27 14:20:00,218.19,218.46,218.19,218.4,11119.0,212.1683,212.4308,212.1683,212.3725,11119.0
2023-03-27 14:30:00,218.47,218.71,218.45,218.58,4432.0,212.4405,212.6739,212.4211,212.5475,4432.0
2023-03-27 14:40:00,218.56,218.67,218.52,218.59,6869.0,212.528,212.635,212.4892,212.5572,6869.0
2023-03-27 14:50:00,218.59,218.75,218.51,218.7,4514.0,212.5572,212.7128,212.4794,212.6642,4514.0
2023-03-27 15:00:00,218.73,218.86,218.37,218.37,14265.0,212.6934,212.8198,212.3433,212.3433,14265.0
2023-03-27 15:10:00,218.4,218.54,218.36,218.38,33557.0,212.3725,212.5086,212.3336,212.353,33557.0
2023-03-27 15:20:00,218.4,218.62,218.3,218.55,9238.0,212.3725,212.5864,212.2752,212.5183,9238.0
2023-03-27 15:30:00,218.54,218.61,218.06,218.2,5706.0,212.5086,212.5767,212.0418,212.178,5706.0
2023-03-27 15:40:00,218.22,218.33,217.95,218.02,11015.0,212.1974,212.3044,211.9349,212.003,11015.0
2023-03-27 15:50:00,217.98,218.13,217.52,217.81,51398.0,211.9641,212.1099,211.5167,211.7987,51398.0
2023-03-28 09:30:00,217.42,217.44,217.1,217.3,23295.0,211.4195,211.439,211.1083,211.3028,23295.0
2023-03-28 09:40:00,217.41,217.61,217.3,217.53,5767.0,211.4098,211.6043,211.3028,211.5265,5767.0
2023-03-28 09:50:00,217.54,217.67,217.42,217.45,2541.0,211.5362,211.6626,211.4195,211.4487,2541.0
2023-03-28 10:00:00,217.18,217.79,217.18,217.76,1205.0,211.1861,211.7793,211.1861,211.7501,1205.0
2023-03-28 10:10:00,217.84,217.91,217.74,217.91,24078.0,211.8279,211.896,211.7307,211.896,24078.0
2023-03-28 10:20:00,217.61,217.67,217.46,217.51,1865.0,211.6043,211.6626,211.4584,211.507,1865.0
2023-03-28 10:30:00,217.64,217.64,216.88,217.08,37444.0,211.6334,211.6334,210.8944,211.0889,37444.0
2023-03-28 10:40:00,217.04,217.18,216.94,217.15,3341.0,211.05,211.1861,210.9528,211.157,3341.0
2023-03-28 10:50:00,217.14,217.14,216.97,217.03,3342.0,211.1472,211.1472,210.9819,211.0403,3342.0
2023-03-28 11:00:00,217.01,217.39,217.01,217.25,19940.0,211.0208,211.3903,211.0208,211.2542,19940.0
2023-03-28 11:10:00,217.22,217.47,217.17,217.41,8381.0,211.225,211.4681,211.1764,211.4098,8381.0
2023-03-28 11:20:00,217.45,217.62,217.36,217.52,33883.0,211.4487,211.614,211.3612,211.5167,33883.0
2023-03-28 11:30:00,217.52,217.73,217.51,217.71,3779.0,211.5167,211.721,211.507,211.7015,3779.0
2023-03-28 11:40:00,217.66,217.66,217.44,217.44,2974.0,211.6529,211.6529,211.439,211.439,2974.0
2023-03-28 11:50:00,217.53,217.65,217.53,217.63,2884.0,211.5265,211.6432,211.5265,211.6237,2884.0
2023-03-28 12:00:00,217.7,217.71,217.47,217.54,6139.0,211.6918,211.7015,211.4681,211.5362,6139.0
2023-03-28 12:10:00,217.53,217.54,217.26,217.3,3226.0,211.5265,211.5362,211.2639,211.3028,3226.0
2023-03-28 12:20:00,217.35,217.46,217.31,217.34,6402.0,211.3514,211.4584,211.3125,211.3417,6402.0
2023-03-28 12:30:00,217.28,217.38,217.22,217.37,1321.0,211.2834,211.3806,211.225,211.3709,1321.0
2023-03-28 12:40:00,217.35,217.46,217.31,217.45,3496.0,211.3514,211.4584,211.3125,211.4487,3496.0
2023-03-28 12:50:00,217.35,217.35,217.22,217.28,828.0,211.3514,211.3514,211.225,211.2834,828.0
2023-03-28 13:00:00,217.3,217.36,217.03,217.03,3258.0,211.3028,211.3612,211.0403,211.0403,3258.0
2023-03-28 13:10:00,217.14,217.15,216.96,217.13,1596.0,211.1472,211.157,210.9722,211.1375,1596.0
2023-03-28 13:20:00,217.11,217.11,217.0,217.01,2347.0,211.1181,211.1181,211.0111,211.0208,2347.0
2023-03-28 13:30:00,217.0,217.1,216.66,216.68,12960.0,211.0111,211.1083,210.6805,210.6999,12960.0
2023-03-28 13:40:00,216.65,216.7,216.53,216.62,37093.0,210.6708,210.7194,210.5541,210.6416,37093.0
2023-03-28 13:50:00,216.63,216.63,216.32,216.4,44383.0,210.6513,210.6513,210.3499,210.4277,44383.0
2023-03-28 14:00:00,216.35,216.65,216.34,216.63,6185.0,210.379,210.6708,210.3693,210.6513,6185.0
2023-03-28 14:10:00,216.55,216.72,216.49,216.64,20493.0,210.5735,210.7388,210.5152,210.661,20493.0
2023-03-28 14:20:00,216.71,216.78,216.65,216.69,5283.0,210.7291,210.7972,210.6708,210.7097,5283.0
2023-03-28 14:30:00,216.69,216.7,216.55,216.67,8418.0,210.7097,210.7194,210.5735,210.6902,8418.0
2023-03-28 14:40:00,216.72,217.06,216.7,216.9,4337.0,210.7388,211.0694,210.7194,210.9139,4337.0
2023-03-28 14:50:00,216.92,217.01,216.9,217.01,5115.0,210.9333,211.0208,210.9139,211.0208,5115.0
2023-03-28 15:00:00,217.09,217.21,217.03,217.18,6909.0,211.0986,211.2153,211.0403,211.1861,6909.0
2023-03-28 15:10:00,217.17,217.2,216.95,217.08,10865.0,211.1764,211.2056,210.9625,211.0889,10865.0
2023-03-28 15:20:00,217.0,217.11,216.83,216.9,3710.0,211.0111,211.1181,210.8458,210.9139,3710.0
2023-03-28 15:30:00,216.82,217.18,216.74,217.05,9960.0,210.8361,211.1861,210.7583,211.0597,9960.0
2023-03-28 15:40:00,217.09,217.13,217.0,217.08,3333.0,211.0986,211.1375,211.0111,211.0889,3333.0
2023-03-28 15:50:00,217.18,217.45,217.18,217.4,25928.0,211.1861,211.4487,211.1861,211.4001,25928.0
2023-03-29 09:30:00,219.56,219.72,219.48,219.67,16786.0,213.5004,213.656,213.4227,213.6074,16786.0
2023-03-29 09:40:00,219.68,219.93,219.66,219.67,18348.0,213.6171,213.8602,213.5977,213.6074,18348.0
2023-03-29 09:50:00,219.77,219.88,219.71,219.72,1116.0,213.7047,213.8116,213.6463,213.656,1116.0
2023-03-29 10:00:00,219.89,219.96,219.71,219.76,4592.0,213.8213,213.8894,213.6463,213.6949,4592.0
2023-03-29 10:10:00,219.66,219.78,219.57,219.78,2811.0,213.5977,213.7144,213.5102,213.7144,2811.0
2023-03-29 10:20:00,219.75,219.75,219.46,219.52,6076.0,213.6852,213.6852,213.4032,213.4616,6076.0
2023-03-29 10:30:00,219.57,219.67,219.37,219.37,4025.0,213.5102,213.6074,213.3157,213.3157,4025.0
2023-03-29 10:40:00,219.32,219.43,219.17,219.27,6967.0,213.2671,213.374,213.1212,213.2185,6967.0
2023-03-29 10:50:00,219.26,219.38,219.1,219.17,5844.0,213.2087,213.3254,213.0531,213.1212,5844.0
2023-03-29 11:00:00,219.17,219.44,219.15,219.44,3719.0,213.1212,213.3838,213.1018,213.3838,3719.0
2023-03-29 11:10:00,219.44,219.47,219.28,219.31,56623.0,213.3838,213.4129,213.2282,213.2573,56623.0
2023-03-29 11:20:00,219.31,219.53,219.31,219.47,18726.0,213.2573,213.4713,213.2573,213.4129,18726.0
2023-03-29 11:30:00,219.46,219.69,219.46,219.64,6936.0,213.4032,213.6269,213.4032,213.5782,6936.0
2023-03-29 11:40:00,219.59,219.69,219.55,219.67,3071.0,213.5296,213.6269,213.4907,213.6074,3071.0
2023-03-29 11:50:00,219.65,219.83,219.64,219.79,23588.0,213.588,213.763,213.5782,213.7241,23588.0
2023-03-29 12:00:00,219.83,219.87,219.6,219.64,16731.0,213.763,213.8019,213.5393,213.5782,16731.0
2023-03-29 12:10:00,219.69,219.9,219.65,219.9,9464.0,213.6269,213.8311,213.588,213.8311,9464.0
2023-03-29 12:20:00,219.86,219.92,219.81,219.82,3932.0,213.7922,213.8505,213.7435,213.7533,3932.0
2023-03-29 12:30:00,219.85,219.95,219.81,219.89,4351.0,213.7824,213.8797,213.7435,213.8213,4351.0
2023-03-29 12:40:00,219.8,219.8,219.64,219.74,2731.0,213.7338,213.7338,213.5782,213.6755,2731.0
2023-03-29 12:50:00,219.8,219.81,219.56,219.67,3856.0,213.7338,213.7435,213.5004,213.6074,3856.0
2023-03-29 13:00:00,219.58,219.94,219.56,219.94,2041.0,213.5199,213.87,213.5004,213.87,2041.0
2023-03-29 13:10:00,219.99,220.0,219.91,219.96,3208.0,213.9186,213.9283,213.8408,213.8894,3208.0
2023-03-29 13:20:00,219.94,220.07,219.91,220.06,2092.0,213.87,213.9964,213.8408,213.9866,2092.0
2023-03-29 13:30:00,220.0,220.01,219.61,219.61,5691.0,213.9283,213.938,213.5491,213.5491,5691.0
2023-03-29 13:40:00,219.65,219.75,219.6,219.67,12310.0,213.588,213.6852,213.5393,213.6074,12310.0
2023-03-29 13:50:00,219.66,219.69,219.54,219.59,10935.0,213.5977,213.6269,213.481,213.5296,10935.0
2023-03-29 14:00:00,219.63,219.8,219.54,219.8,10799.0,213.5685,213.7338,213.481,213.7338,10799.0
2023-03-29 14:10:00,219.77,219.82,219.66,219.7,2785.0,213.7047,213.7533,213.5977,213.6366,2785.0
2023-03-29 14:20:00,219.63,219.79,219.63,219.74,2901.0,213.5685,213.7241,213.5685,213.6755,2901.0
2023-03-29 14:30:00,219.79,219.98,219.75,219.96,3971.0,213.7241,213.9089,213.6852,213.8894,3971.0
2023-03-29 14:40:00,219.93,220.12,219.88,220.12,3891.0,213.8602,214.045,213.8116,214.045,3891.0
2023-03-29 14:50:00,220.1,220.24,219.89,220.24,10879.0,214.0255,214.1617,213.8213,214.1617,10879.0
2023-03-29 15:00:00,220.26,220.29,219.96,220.12,18312.0,214.1811,214.2103,213.8894,214.045,18312.0
2023-03-29 15:10:00,220.16,220.55,220.06,220.53,6279.0,214.0839,214.4631,213.9866,214.4437,6279.0
2023-03-29 15:20:00,220.5,220.6,220.44,220.56,33818.0,214.4145,214.5117,214.3562,214.4728,33818.0
2023-03-29 15:30:00,220.52,220.55,220.34,220.39,16600.0,214.434,214.4631,214.2589,214.3075,16600.0
2023-03-29 15:40:00,220.34,220.7,220.31,220.68,9702.0,214.2589,214.609,214.2297,214.5895,9702.0
2023-03-29 15:50:00,220.71,220.73,220.4,220.59,27579.0,214.6187,214.6382,214.3173,214.502,27579.0
2023-03-30 09:30:00,222.09,222.18,221.89,221.92,87977.0,215.9606,216.0481,215.7661,215.7953,87977.0
2023-03-30 09:40:00,221.97,222.15,221.86,222.12,6836.0,215.8439,216.019,215.737,215.9898,6836.0
2023-03-30 09:50:00,222.2,222.25,221.93,222.25,19640.0,216.0676,216.1162,215.805,216.1162,19640.0
2023-03-30 10:00:00,222.26,222.39,221.75,221.89,9727.0,216.1259,216.2523,215.63,215.7661,9727.0
2023-03-30 10:10:00,221.82,221.85,221.53,221.7,25304.0,215.6981,215.7272,215.4161,215.5814,25304.0
2023-03-30 10:20:00,221.67,222.16,221.67,222.03,3775.0,215.5522,216.0287,215.5522,215.9023,3775.0
2023-03-30 10:30:00,222.23,222.23,221.86,222.08,5047.0,216.0968,216.0968,215.737,215.9509,5047.0
2023-03-30 10:40:00,222.06,222.08,222.05,222.08,1010.0,215.9315,215.9509,215.9217,215.9509,1010.0
2023-03-30 10:50:00,222.0,222.05,221.84,221.87,9202.0,215.8731,215.9217,215.7175,215.7467,9202.0
2023-03-30 11:00:00,221.91,221.99,221.84,221.96,2045.0,215.7856,215.8634,215.7175,215.8342,2045.0
2023-03-30 11:10:00,222.03,222.12,221.71,221.89,11265.0,215.9023,215.9898,215.5911,215.7661,11265.0
2023-03-30 11:20:00,221.95,221.97,221.79,221.83,8807.0,215.8245,215.8439,215.6689,215.7078,8807.0
2023-03-30 11:30:00,221.83,221.83,221.68,221.72,10004.0,215.7078,215.7078,215.5619,215.6008,10004.0
2023-03-30 11:40:00,221.79,221.84,221.42,221.47,19011.0,215.6689,215.7175,215.3091,215.3577,19011.0
2023-03-30 11:50:00,221.52,221.66,221.47,221.6,4945.0,215.4064,215.5425,215.3577,215.4841,4945.0
2023-03-30 12:00:00,221.59,221.7,221.43,221.7,6282.0,215.4744,215.5814,215.3188,215.5814,6282.0
2023-03-30 12:10:00,221.61,221.68,221.41,221.47,5605.0,215.4939,215.5619,215.2994,215.3577,5605.0
2023-03-30 12:20:00,221.51,221.51,221.39,221.42,7294.0,215.3966,215.3966,215.2799,215.3091,7294.0
2023-03-30 12:30:00,221.42,221.43,221.15,221.15,6594.0,215.3091,215.3188,215.0466,215.0466,6594.0
2023-03-30 12:40:00,221.16,221.3,221.05,221.07,62304.0,215.0563,215.1924,214.9493,214.9688,62304.0
2023-03-30 12:50:00,221.12,221.28,221.11,221.22,700.0,215.0174,215.173,215.0077,215.1146,700.0
2023-03-30 13:00:00,221.14,221.37,221.14,221.3,19037.0,215.0368,215.2605,215.0368,215.1924,19037.0
2023-03-30 13:10:00,221.26,221.37,221.24,221.28,18439.0,215.1535,215.2605,215.1341,215.173,18439.0
2023-03-30 13:20:00,221.44,221.45,221.19,221.2,11182.0,215.3286,215.3383,215.0855,215.0952,11182.0
2023-03-30 13:30:00,221.12,221.12,220.94,220.96,19245.0,215.0174,215.0174,214.8424,214.8618,19245.0
2023-03-30 13:40:00,220.96,221.02,220.89,220.89,7102.0,214.8618,214.9202,214.7937,214.7937,7102.0
2023-03-30 13:50:00,221.0,221.18,220.98,221.16,13540.0,214.9007,215.0757,214.8813,215.0563,13540.0
2023-03-30 14:00:00,221.16,221.34,221.16,221.3,18706.0,215.0563,215.2313,215.0563,215.1924,18706.0
2023-03-30 14:10:00,221.27,221.4,221.23,221.39,20302.0,215.1633,215.2897,215.1244,215.2799,20302.0
2023-03-30 14:20:00,221.35,221.61,221.35,221.58,13809.0,215.241,215.4939,215.241,215.4647,13809.0
2023-03-30 14:30:00,221.6,221.76,221.49,221.58,24604.0,215.4841,215.6397,215.3772,215.4647,24604.0
2023-03-30 14:40:00,221.58,221.61,221.47,221.51,8062.0,215.4647,215.4939,215.3577,215.3966,8062.0
2023-03-30 14:50:00,221.5,221.63,221.48,221.62,6054.0,215.3869,215.5133,215.3675,215.5036,6054.0
2023-03-30 15:00:00,221.58,221.78,221.49,221.53,14513.0,215.4647,215.6592,215.3772,215.4161,14513.0
2023-03-30 15:10:00,221.53,221.6,221.5,221.59,8517.0,215.4161,215.4841,215.3869,215.4744,8517.0
2023-03-30 15:20:00,221.58,221.8,221.58,221.8,17154.0,215.4647,215.6786,215.4647,215.6786,17154.0
2023-03-30 15:30:00,221.79,221.91,221.73,221.91,2872.0,215.6689,215.7856,215.6106,215.7856,2872.0
2023-03-30 15:40:00,221.88,221.9,221.66,221.69,38762.0,215.7564,215.7759,215.5425,215.5717,38762.0
2023-03-30 15:50:00,221.7,221.93,221.7,221.89,21960.0,215.5814,215.805,215.5814,215.7661,21960.0
2023-03-31 09:30:00,222.51,223.07,222.51,222.94,6537.0,216.369,216.9136,216.369,216.7872,6537.0
2023-03-31 09:40:00,222.97,223.16,222.91,223.12,23464.0,216.8163,217.0011,216.758,216.9622,23464.0
2023-03-31 09:50:00,223.06,223.12,222.92,222.96,29090.0,216.9039,216.9622,216.7677,216.8066,29090.0
2023-03-31 10:00:00,223.2,223.21,222.98,223.05,18183.0,217.04,217.0497,216.8261,216.8941,18183.0
2023-03-31 10:10:00,223.08,223.08,222.93,222.94,1525.0,216.9233,216.9233,216.7774,216.7872,1525.0
2023-03-31 10:20:00,223.0,223.3,223.0,223.15,8796.0,216.8455,217.1372,216.8455,216.9914,8796.0
2023-03-31 10:30:00,223.12,223.39,223.12,223.29,4750.0,216.9622,217.2247,216.9622,217.1275,4750.0
2023-03-31 10:40:00,223.33,223.51,223.32,223.45,3065.0,217.1664,217.3414,217.1567,217.2831,3065.0
2023-03-31 10:50:00,223.46,223.5,223.24,223.47,5076.0,217.2928,217.3317,217.0789,217.3025,5076.0
2023-03-31 11:00:00,223.47,223.56,223.42,223.48,13265.0,217.3025,217.3901,217.2539,217.3123,13265.0
2023-03-31 11:10:00,223.49,223.69,223.49,223.67,2062.0,217.322,217.5165,217.322,217.497,2062.0
2023-03-31 11:20:00,223.82,223.97,223.82,223.87,32755.0,217.6429,217.7887,217.6429,217.6915,32755.0
2023-03-31 11:30:00,223.84,223.88,223.77,223.84,29939.0,217.6623,217.7012,217.5943,217.6623,29939.0
2023-03-31 11:40:00,223.83,223.91,223.76,223.84,5498.0,217.6526,217.7304,217.5845,217.6623,5498.0
2023-03-31 11:50:00,223.85,224.0,223.85,223.95,55621.0,217.6721,217.8179,217.6721,217.7693,55621.0
2023-03-31 12:00:00,224.02,224.13,224.0,224.02,7259.0,217.8374,217.9443,217.8179,217.8374,7259.0
2023-03-31 12:10:00,224.07,224.17,224.07,224.17,2773.0,217.886,217.9832,217.886,217.9832,2773.0
2023-03-31 12:20:00,224.15,224.31,224.13,224.23,19575.0,217.9638,218.1194,217.9443,218.0416,19575.0
2023-03-31 12:30:00,224.22,224.23,224.04,224.05,30223.0,218.0318,218.0416,217.8568,217.8665,30223.0
2023-03-31 12:40:00,224.14,224.21,223.97,224.05,23415.0,217.954,218.0221,217.7887,217.8665,23415.0
2023-03-31 12:50:00,224.08,224.08,223.99,224.04,6418.0,217.8957,217.8957,217.8082,217.8568,6418.0
2023-03-31 13:00:00,224.04,224.06,223.87,224.06,5152.0,217.8568,217.8763,217.6915,217.8763,5152.0
2023-03-31 13:10:00,223.95,224.05,223.9,223.97,11535.0,217.7693,217.8665,217.7207,217.7887,11535.0
2023-03-31 13:20:00,224.02,224.04,223.91,223.92,5137.0,217.8374,217.8568,217.7304,217.7401,5137.0
2023-03-31 13:30:00,223.87,223.87,223.75,223.84,14361.0,217.6915,217.6915,217.5748,217.6623,14361.0
2023-03-31 13:40:00,223.76,223.8,223.73,223.77,2607.0,217.5845,217.6234,217.5554,217.5943,2607.0
2023-03-31 13:50:00,223.72,224.0,223.72,224.0,8508.0,217.5456,217.8179,217.5456,217.8179,8508.0
2023-03-31 14:00:00,223.98,224.27,223.98,224.24,4574.0,217.7985,218.0805,217.7985,218.0513,4574.0
2023-03-31 14:10:00,224.18,224.2,224.11,224.12,827.0,217.9929,218.0124,217.9249,217.9346,827.0
2023-03-31 14:20:00,224.07,224.1,223.88,223.98,3411.0,217.886,217.9152,217.7012,217.7985,3411.0
2023-03-31 14:30:00,223.99,224.04,223.9,224.03,2129.0,217.8082,217.8568,217.7207,217.8471,2129.0
2023-03-31 14:40:00,224.01,224.14,224.01,224.11,5962.0,217.8276,217.954,217.8276,217.9249,5962.0
2023-03-31 14:50:00,224.09,224.18,224.0,224.12,9618.0,217.9054,217.9929,217.8179,217.9346,9618.0
2023-03-31 15:00:00,224.17,224.51,224.17,224.42,19219.0,217.9832,218.3138,217.9832,218.2263,19219.0
2023-03-31 15:10:00,224.46,224.63,224.35,224.61,19691.0,218.2652,218.4305,218.1583,218.4111,19691.0
2023-03-31 15:20:00,224.63,224.97,224.63,224.93,6377.0,218.4305,218.7611,218.4305,218.7222,6377.0
2023-03-31 15:30:00,224.92,225.05,224.53,224.57,27733.0,218.7125,218.8389,218.3333,218.3722,27733.0
2023-03-31 15:40:00,224.52,224.61,224.43,224.48,22874.0,218.3236,218.4111,218.236,218.2847,22874.0
2023-03-31 15:50:00,224.51,225.32,224.47,225.2,185742.0,218.3138,219.1015,218.2749,218.9848,185742.0
2023-04-03 09:30:00,224.99,225.41,224.78,225.34,36001.0,218.7806,219.189,218.5764,219.1209,36001.0
2023-04-03 09:40:00,225.4,225.66,225.21,225.61,15012.0,219.1793,219.4321,218.9945,219.3835,15012.0
2023-04-03 09:50:00,225.7,225.78,225.45,225.46,21118.0,219.471,219.5488,219.2279,219.2376,21118.0
2023-04-03 10:00:00,225.51,225.8,225.51,225.76,29419.0,219.2862,219.5682,219.2862,219.5293,29419.0
2023-04-03 10:10:00,225.67,225.84,225.58,225.83,5240.0,219.4418,219.6071,219.3543,219.5974,5240.0
2023-04-03 10:20:00,225.95,226.15,225.89,225.96,3829.0,219.7141,219.9086,219.6557,219.7238,3829.0
2023-04-03 10:30:00,225.98,226.06,225.54,225.55,13500.0,219.7433,219.8211,219.3154,219.3251,13500.0
2023-04-03 10:40:00,225.56,225.61,225.16,225.19,5956.0,219.3349,219.3835,218.9459,218.9751,5956.0
2023-04-03 10:50:00,225.23,225.23,224.84,224.84,8875.0,219.014,219.014,218.6347,218.6347,8875.0
2023-04-03 11:00:00,224.78,224.88,224.55,224.55,3357.0,218.5764,218.6736,218.3527,218.3527,3357.0
2023-04-03 11:10:00,224.59,224.8,224.47,224.79,2033.0,218.3916,218.5958,218.2749,218.5861,2033.0
2023-04-03 11:20:00,224.71,224.84,224.71,224.82,5083.0,218.5083,218.6347,218.5083,218.6153,5083.0
2023-04-03 11:30:00,224.79,224.95,224.77,224.86,3015.0,218.5861,218.7417,218.5667,218.6542,3015.0
2023-04-03 11:40:00,224.93,224.99,224.77,224.98,5711.0,218.7222,218.7806,218.5667,218.7709,5711.0
2023-04-03 11:50:00,224.95,225.08,224.87,225.06,3352.0,218.7417,218.8681,218.6639,218.8487,3352.0
2023-04-03 12:00:00,225.07,225.2,225.06,225.16,3750.0,218.8584,218.9848,218.8487,218.9459,3750.0
2023-04-03 12:10:00,225.14,225.3,225.13,225.27,3189.0,218.9264,219.082,218.9167,219.0529,3189.0
2023-04-03 12:20:00,225.29,225.29,225.09,225.21,3017.0,219.0723,219.0723,218.8778,218.9945,3017.0
2023-04-03 12:30:00,225.11,225.23,225.1,225.22,2729.0,218.8973,219.014,218.8876,219.0042,2729.0
2023-04-03 12:40:00,225.17,225.21,225.05,225.12,3021.0,218.9556,218.9945,218.8389,218.907,3021.0
2023-04-03 12:50:00,225.14,225.17,224.96,224.97,1416.0,218.9264,218.9556,218.7514,218.7611,1416.0
2023-04-03 13:00:00,224.94,225.07,224.79,225.06,4870.0,218.732,218.8584,218.5861,218.8487,4870.0
2023-04-03 13:10:00,225.09,225.18,225.09,225.17,3780.0,218.8778,218.9653,218.8778,218.9556,3780.0
2023-04-03 13:20:00,225.17,225.21,224.91,224.91,4896.0,218.9556,218.9945,218.7028,218.7028,4896.0
2023-04-03 13:30:00,224.94,225.09,224.89,225.02,3462.0,218.732,218.8778,218.6833,218.8098,3462.0
2023-04-03 13:40:00,224.91,224.91,224.75,224.89,9890.0,218.7028,218.7028,218.5472,218.6833,9890.0
2023-04-03 13:50:00,224.82,224.93,224.75,224.9,2578.0,218.6153,218.7222,218.5472,218.6931,2578.0
2023-04-03 14:00:00,224.89,225.0,224.85,225.0,28775.0,218.6833,218.7903,218.6445,218.7903,28775.0
2023-04-03 14:10:00,224.87,225.03,224.87,224.95,4316.0,218.6639,218.8195,218.6639,218.7417,4316.0
2023-04-03 14:20:00,224.93,225.12,224.88,225.12,2684.0,218.7222,218.907,218.6736,218.907,2684.0
2023-04-03 14:30:00,225.07,225.38,225.07,225.38,2920.0,218.8584,219.1598,218.8584,219.1598,2920.0
2023-04-03 14:40:00,225.38,225.49,225.34,225.44,3050.0,219.1598,219.2668,219.1209,219.2182,3050.0
2023-04-03 14:50:00,225.48,225.56,225.45,225.53,3911.0,219.2571,219.3349,219.2279,219.3057,3911.0
2023-04-03 15:00:00,225.55,225.7,225.5,225.54,6521.0,219.3251,219.471,219.2765,219.3154,6521.0
2023-04-03 15:10:00,225.59,225.73,225.57,225.65,2572.0,219.364,219.5002,219.3446,219.4224,2572.0
2023-04-03 15:20:00,225.64,225.9,225.59,225.82,6711.0,219.4126,219.6655,219.364,219.5877,6711.0
2023-04-03 15:30:00,225.78,225.94,225.74,225.78,7935.0,219.5488,219.7044,219.5099,219.5488,7935.0
2023-04-03 15:40:00,225.78,225.89,225.63,225.8,6795.0,219.5488,219.6557,219.4029,219.5682,6795.0
2023-04-03 15:50:00,225.82,225.97,225.67,225.86,10869.0,219.5877,219.7335,219.4418,219.6266,10869.0
2023-04-04 09:30:00,226.3,226.3,225.96,226.02,16944.0,220.0544,220.0544,219.7238,219.7822,16944.0
2023-04-04 09:40:00,225.66,225.82,225.6,225.8,6069.0,219.4321,219.5877,219.3738,219.5682,6069.0
2023-04-04 09:50:00,225.78,225.84,225.78,225.78,700.0,219.5488,219.6071,219.5488,219.5488,700.0
2023-04-04 10:00:00,226.0,226.31,225.96,225.99,2143.0,219.7627,220.0642,219.7238,219.753,2143.0
2023-04-04 10:10:00,226.05,226.22,225.74,225.78,4123.0,219.8113,219.9766,219.5099,219.5488,4123.0
2023-04-04 10:20:00,225.7,225.7,225.27,225.49,7634.0,219.471,219.471,219.0529,219.2668,7634.0
2023-04-04 10:30:00,225.7,225.74,225.69,225.74,1522.0,219.471,219.5099,219.4613,219.5099,1522.0
2023-04-04 10:40:00,225.46,225.46,225.13,225.19,5707.0,219.2376,219.2376,218.9167,218.9751,5707.0
2023-04-04 10:50:00,225.16,225.32,224.92,225.04,42375.0,218.9459,219.1015,218.7125,218.8292,42375.0
2023-04-04 11:00:00,225.02,225.02,224.59,224.59,34019.0,218.8098,218.8098,218.3916,218.3916,34019.0
2023-04-04 11:10:00,224.66,224.74,224.25,224.35,11744.0,218.4597,218.5375,218.061,218.1583,11744.0
2023-04-04 11:20:00,224.4,224.61,224.4,224.59,17868.0,218.2069,218.4111,218.2069,218.3916,17868.0
2023-04-04 11:30:00,224.65,224.65,224.4,224.59,2900.0,218.45,218.45,218.2069,218.3916,2900.0
2023-04-04 11:40:00,224.47,224.68,224.41,224.61,144920.0,218.2749,218.4791,218.2166,218.4111,144920.0
2023-04-04 11:50:00,224.48,224.57,224.23,224.23,9702.0,218.2847,218.3722,218.0416,218.0416,9702.0
2023-04-04 12:00:00,224.23,224.34,223.8,223.84,4312.0,218.0416,218.1485,217.6234,217.6623,4312.0
2023-04-04 12:10:00,223.91,223.97,223.77,223.78,8800.0,217.7304,217.7887,217.5943,217.604,8800.0
2023-04-04 12:20:00,223.78,224.28,223.74,224.27,4723.0,217.604,218.0902,217.5651,218.0805,4723.0
2023-04-04 12:30:00,224.28,224.37,224.09,224.14,7828.0,218.0902,218.1777,217.9054,217.954,7828.0
2023-04-04 12:40:00,224.15,224.42,224.15,224.4,5284.0,217.9638,218.2263,217.9638,218.2069,5284.0
2023-04-04 12:50:00,224.24,224.4,224.2,224.37,1594.0,218.0513,218.2069,218.0124,218.1777,1594.0
2023-04-04 13:00:00,224.27,224.48,224.27,224.39,5270.0,218.0805,218.2847,218.0805,218.1971,5270.0
2023-04-04 13:10:00,224.3,224.66,224.29,224.62,16475.0,218.1096,218.4597,218.0999,218.4208,16475.0
2023-04-04 13:20:00,224.62,224.74,224.62,224.72,1281.0,218.4208,218.5375,218.4208,218.518,1281.0
2023-04-04 13:30:00,224.72,224.78,224.64,224.75,4785.0,218.518,218.5764,218.4402,218.5472,4785.0
2023-04-04 13:40:00,224.76,224.8,224.44,224.44,1068.0,218.5569,218.5958,218.2458,218.2458,1068.0
2023-04-04 13:50:00,224.64,224.64,224.5,224.51,2197.0,218.4402,218.4402,218.3041,218.3138,2197.0
2023-04-04 14:00:00,224.46,224.6,224.41,224.49,4153.0,218.2652,218.4014,218.2166,218.2944,4153.0
2023-04-04 14:10:00,224.62,224.63,224.41,224.41,986.0,218.4208,218.4305,218.2166,218.2166,986.0
2023-04-04 14:20:00,224.43,224.5,224.07,224.12,3635.0,218.236,218.3041,217.886,217.9346,3635.0
2023-04-04 14:30:00,223.98,224.32,223.98,224.32,3002.0,217.7985,218.1291,217.7985,218.1291,3002.0
2023-04-04 14:40:00,224.3,224.3,224.17,224.23,11404.0,218.1096,218.1096,217.9832,218.0416,11404.0
2023-04-04 14:50:00,224.29,224.29,223.98,224.09,7004.0,218.0999,218.0999,217.7985,217.9054,7004.0
2023-04-04 15:00:00,223.96,224.28,223.96,224.22,1840.0,217.779,218.0902,217.779,218.0318,1840.0
2023-04-04 15:10:00,224.24,224.27,224.03,224.27,6881.0,218.0513,218.0805,217.8471,218.0805,6881.0
2023-04-04 15:20:00,224.28,224.28,224.01,224.02,4531.0,218.0902,218.0902,217.8276,217.8374,4531.0
2023-04-04 15:30:00,224.04,224.08,223.88,224.07,6798.0,217.8568,217.8957,217.7012,217.886,6798.0
2023-04-04 15:40:00,224.11,224.13,223.89,224.0,4554.0,217.9249,217.9443,217.7109,217.8179,4554.0
2023-04-04 15:50:00,223.97,224.47,223.97,224.46,16761.0,217.7887,218.2749,217.7887,218.2652,16761.0
2023-04-05 09:30:00,224.13,224.18,223.94,223.96,18341.0,217.9443,217.9929,217.7596,217.779,18341.0
2023-04-05 09:40:00,223.99,224.06,223.98,224.03,801.0,217.8082,217.8763,217.7985,217.8471,801.0
2023-04-05 09:50:00,224.12,224.35,224.08,224.23,5688.0,217.9346,218.1583,217.8957,218.0416,5688.0
2023-04-05 10:00:00,224.28,224.31,223.61,223.7,14187.0,218.0902,218.1194,217.4387,217.5262,14187.0
2023-04-05 10:10:00,223.63,223.76,223.55,223.64,1700.0,217.4581,217.5845,217.3803,217.4678,1700.0
2023-04-05 10:20:00,223.7,224.06,223.59,223.59,5239.0,217.5262,217.8763,217.4192,217.4192,5239.0
2023-04-05 10:30:00,223.51,223.79,223.5,223.58,5887.0,217.3414,217.6137,217.3317,217.4095,5887.0
2023-04-05 10:40:00,223.58,223.58,223.12,223.13,8690.0,217.4095,217.4095,216.9622,216.9719,8690.0
2023-04-05 10:50:00,223.13,223.13,222.95,223.0,5887.0,216.9719,216.9719,216.7969,216.8455,5887.0
2023-04-05 11:00:00,222.94,223.14,222.86,223.14,2023.0,216.7872,216.9816,216.7094,216.9816,2023.0
2023-04-05 11:10:00,223.09,223.34,223.08,223.17,4233.0,216.933,217.1761,216.9233,217.0108,4233.0
2023-04-05 11:20:00,223.19,223.24,223.04,223.1,64597.0,217.0303,217.0789,216.8844,216.9427,64597.0
2023-04-05 11:30:00,223.05,223.56,223.04,223.38,40438.0,216.8941,217.3901,216.8844,217.215,40438.0
2023-04-05 11:40:00,223.44,223.46,223.24,223.26,15680.0,217.2734,217.2928,217.0789,217.0983,15680.0
2023-04-05 11:50:00,223.28,223.36,223.09,223.36,3711.0,217.1178,217.1956,216.933,217.1956,3711.0
2023-04-05 12:00:00,223.38,223.4,223.05,223.06,7310.0,217.215,217.2345,216.8941,216.9039,7310.0
2023-04-05 12:10:00,223.06,223.17,222.89,223.16,13452.0,216.9039,217.0108,216.7385,217.0011,13452.0
2023-04-05 12:20:00,223.19,223.19,222.75,222.88,15057.0,217.0303,217.0303,216.6024,216.7288,15057.0
2023-04-05 12:30:00,222.87,223.07,222.74,223.01,6856.0,216.7191,216.9136,216.5927,216.8552,6856.0
2023-04-05 12:40:00,222.98,223.04,222.83,222.83,4511.0,216.8261,216.8844,216.6802,216.6802,4511.0
2023-04-05 12:50:00,222.83,223.0,222.73,222.94,15694.0,216.6802,216.8455,216.583,216.7872,15694.0
2023-04-05 13:00:00,222.9,223.17,222.81,223.08,5089.0,216.7483,217.0108,216.6608,216.9233,5089.0
2023-04-05 13:10:00,223.03,223.31,223.03,223.31,11113.0,216.8747,217.147,216.8747,217.147,11113.0
2023-04-05 13:20:00,223.34,223.4,223.25,223.34,9645.0,217.1761,217.2345,217.0886,217.1761,9645.0
2023-04-05 13:30:00,223.32,223.38,223.24,223.32,16525.0,217.1567,217.215,217.0789,217.1567,16525.0
2023-04-05 13:40:00,223.32,223.35,223.1,223.14,4937.0,217.1567,217.1858,216.9427,216.9816,4937.0
2023-04-05 13:50:00,223.21,223.48,223.21,223.48,3296.0,217.0497,217.3123,217.0497,217.3123,3296.0
2023-04-05 14:00:00,223.49,223.72,223.49,223.56,4870.0,217.322,217.5456,217.322,217.3901,4870.0
2023-04-05 14:10:00,223.56,223.6,223.43,223.56,7362.0,217.3901,217.4289,217.2636,217.3901,7362.0
2023-04-05 14:20:00,223.51,223.53,223.4,223.44,9158.0,217.3414,217.3609,217.2345,217.2734,9158.0
2023-04-05 14:30:00,223.4,223.71,223.4,223.68,4167.0,217.2345,217.5359,217.2345,217.5067,4167.0
2023-04-05 14:40:00,223.69,223.73,223.49,223.65,8741.0,217.5165,217.5554,217.322,217.4776,8741.0
2023-04-05 14:50:00,223.63,223.67,223.58,223.63,8757.0,217.4581,217.497,217.4095,217.4581,8757.0
2023-04-05 15:00:00,223.61,223.62,223.33,223.36,5412.0,217.4387,217.4484,217.1664,217.1956,5412.0
2023-04-05 15:10:00,223.39,223.39,223.28,223.29,9261.0,217.2247,217.2247,217.1178,217.1275,9261.0
2023-04-05 15:20:00,223.3,223.58,223.27,223.46,8264.0,217.1372,217.4095,217.1081,217.2928,8264.0
2023-04-05 15:30:00,223.49,223.69,223.49,223.58,7584.0,217.322,217.5165,217.322,217.4095,7584.0
2023-04-05 15:40:00,223.54,223.78,223.47,223.62,57309.0,217.3706,217.604,217.3025,217.4484,57309.0
2023-04-05 15:50:00,223.65,223.87,223.65,223.78,61668.0,217.4776,217.6915,217.4776,217.604,61668.0
2023-04-06 09:30:00,223.29,223.3,222.78,222.88,25704.0,217.1275,217.1372,216.6316,216.7288,25704.0
2023-04-06 09:40:00,222.83,222.83,222.65,222.74,21781.0,216.6802,216.6802,216.5052,216.5927,21781.0
2023-04-06 09:50:00,222.73,222.88,222.63,222.86,39232.0,216.583,216.7288,216.4857,216.7094,39232.0
2023-04-06 10:00:00,222.96,223.27,222.96,223.2,6852.0,216.8066,217.1081,216.8066,217.04,6852.0
2023-04-06 10:10:00,223.31,223.51,223.31,223.4,10826.0,217.147,217.3414,217.147,217.2345,10826.0
2023-04-06 10:20:00,223.31,223.31,223.17,223.19,6925.0,217.147,217.147,217.0108,217.0303,6925.0
2023-04-06 10:30:00,223.31,223.4,223.11,223.15,8199.0,217.147,217.2345,216.9525,216.9914,8199.0
2023-04-06 10:40:00,223.17,223.21,222.87,223.05,7343.0,217.0108,217.0497,216.7191,216.8941,7343.0
2023-04-06 10:50:00,223.04,223.11,222.84,223.0,6517.0,216.8844,216.9525,216.6899,216.8455,6517.0
2023-04-06 11:00:00,223.04,223.45,222.97,223.41,6575.0,216.8844,217.2831,216.8163,217.2442,6575.0
2023-04-06 11:10:00,223.37,223.49,223.31,223.49,6427.0,217.2053,217.322,217.147,217.322,6427.0
2023-04-06 11:20:00,223.49,223.53,223.44,223.53,3926.0,217.322,217.3609,217.2734,217.3609,3926.0
2023-04-06 11:30:00,223.4,223.64,223.4,223.64,3125.0,217.2345,217.4678,217.2345,217.4678,3125.0
2023-04-06 11:40:00,223.68,223.95,223.68,223.95,2331.0,217.5067,217.7693,217.5067,217.7693,2331.0
2023-04-06 11:50:00,223.86,223.99,223.8,223.99,4140.0,217.6818,217.8082,217.6234,217.8082,4140.0
2023-04-06 12:00:00,224.01,224.28,224.01,224.11,23726.0,217.8276,218.0902,217.8276,217.9249,23726.0
2023-04-06 12:10:00,224.11,224.25,224.09,224.18,2500.0,217.9249,218.061,217.9054,217.9929,2500.0
2023-04-06 12:20:00,224.08,224.21,224.08,224.21,1300.0,217.8957,218.0221,217.8957,218.0221,1300.0
2023-04-06 12:30:00,224.25,224.49,224.25,224.43,3309.0,218.061,218.2944,218.061,218.236,3309.0
2023-04-06 12:40:00,224.42,224.54,224.4,224.4,4757.0,218.2263,218.343,218.2069,218.2069,4757.0
2023-04-06 12:50:00,224.42,224.52,224.22,224.25,4991.0,218.2263,218.3236,218.0318,218.061,4991.0
2023-04-06 13:00:00,224.17,224.42,224.16,224.41,3989.0,217.9832,218.2263,217.9735,218.2166,3989.0
2023-04-06 13:10:00,224.41,224.51,224.35,224.43,1776.0,218.2166,218.3138,218.1583,218.236,1776.0
2023-04-06 13:20:00,224.48,224.58,224.43,224.44,2831.0,218.2847,218.3819,218.236,218.2458,2831.0
2023-04-06 13:30:00,224.49,224.58,224.35,224.49,3749.0,218.2944,218.3819,218.1583,218.2944,3749.0
2023-04-06 13:40:00,224.49,224.49,224.38,224.41,1286.0,218.2944,218.2944,218.1874,218.2166,1286.0
2023-04-06 13:50:00,224.37,224.43,224.32,224.36,1700.0,218.1777,218.236,218.1291,218.168,1700.0
2023-04-06 14:00:00,224.39,224.47,224.32,224.47,2760.0,218.1971,218.2749,218.1291,218.2749,2760.0
2023-04-06 14:10:00,224.49,224.61,224.46,224.55,3623.0,218.2944,218.4111,218.2652,218.3527,3623.0
2023-04-06 14:20:00,224.47,224.63,224.47,224.6,3956.0,218.2749,218.4305,218.2749,218.4014,3956.0
2023-04-06 14:30:00,224.65,224.67,224.57,224.57,2278.0,218.45,218.4694,218.3722,218.3722,2278.0
2023-04-06 14:40:00,224.56,224.62,224.5,224.56,2820.0,218.3625,218.4208,218.3041,218.3625,2820.0
2023-04-06 14:50:00,224.56,224.6,224.39,224.39,3532.0,218.3625,218.4014,218.1971,218.1971,3532.0
2023-04-06 15:00:00,224.42,224.52,224.41,224.43,4183.0,218.2263,218.3236,218.2166,218.236,4183.0
2023-04-06 15:10:00,224.36,224.36,224.15,224.19,2790.0,218.168,218.168,217.9638,218.0027,2790.0
2023-04-06 15:20:00,224.16,224.36,224.16,224.35,14797.0,217.9735,218.168,217.9735,218.1583,14797.0
2023-04-06 15:30:00,224.4,224.51,224.39,224.41,4407.0,218.2069,218.3138,218.1971,218.2166,4407.0
2023-04-06 15:40:00,224.38,224.44,224.31,224.44,5448.0,218.1874,218.2458,218.1194,218.2458,5448.0
2023-04-06 15:50:00,224.48,224.58,224.33,224.55,22190.0,218.2847,218.3819,218.1388,218.3527,22190.0
2023-04-10 09:30:00,223.17,223.24,222.8,223.03,36602.0,217.0108,217.0789,216.651,216.8747,36602.0
2023-04-10 09:40:00,223.03,223.33,223.02,223.15,22347.0,216.8747,217.1664,216.865,216.9914,22347.0
2023-04-10 09:50:00,223.15,223.2,222.93,222.97,10781.0,216.9914,217.04,216.7774,216.8163,10781.0
2023-04-10 10:00:00,223.0,223.44,222.94,223.44,30373.0,216.8455,217.2734,216.7872,217.2734,30373.0
2023-04-10 10:10:00,223.44,223.55,223.35,223.38,15535.0,217.2734,217.3803,217.1858,217.215,15535.0
2023-04-10 10:20:00,223.39,223.39,223.13,223.21,24934.0,217.2247,217.2247,216.9719,217.0497,24934.0
2023-04-10 10:30:00,223.22,223.64,223.22,223.56,13233.0,217.0594,217.4678,217.0594,217.3901,13233.0
2023-04-10 10:40:00,223.61,223.71,223.44,223.54,9797.0,217.4387,217.5359,217.2734,217.3706,9797.0
2023-04-10 10:50:00,223.55,223.55,223.43,223.45,3501.0,217.3803,217.3803,217.2636,217.2831,3501.0
2023-04-10 11:00:00,223.33,223.64,223.33,223.59,75390.0,217.1664,217.4678,217.1664,217.4192,75390.0
2023-04-10 11:10:00,223.61,223.82,223.61,223.72,2687.0,217.4387,217.6429,217.4387,217.5456,2687.0
2023-04-10 11:20:00,223.65,223.81,223.63,223.71,4576.0,217.4776,217.6332,217.4581,217.5359,4576.0
2023-04-10 11:30:00,223.74,223.84,223.69,223.84,2880.0,217.5651,217.6623,217.5165,217.6623,2880.0
2023-04-10 11:40:00,223.84,223.9,223.75,223.83,8052.0,217.6623,217.7207,217.5748,217.6526,8052.0
2023-04-10 11:50:00,223.78,223.82,223.41,223.41,6945.0,217.604,217.6429,217.2442,217.2442,6945.0
2023-04-10 12:00:00,223.37,223.39,223.06,223.15,2966.0,217.2053,217.2247,216.9039,216.9914,2966.0
2023-04-10 12:10:00,223.22,223.27,223.14,223.24,7382.0,217.0594,217.1081,216.9816,217.0789,7382.0
2023-04-10 12:20:00,223.28,223.4,223.28,223.37,1490.0,217.1178,217.2345,217.1178,217.2053,1490.0
2023-04-10 12:30:00,223.36,224.11,223.36,224.04,3363.0,217.1956,217.9249,217.1956,217.8568,3363.0
2023-04-10 12:40:00,224.05,224.16,224.01,224.09,1600.0,217.8665,217.9735,217.8276,217.9054,1600.0
2023-04-10 12:50:00,224.11,224.15,224.07,224.1,1789.0,217.9249,217.9638,217.886,217.9152,1789.0
2023-04-10 13:00:00,224.15,224.34,224.15,224.34,2415.0,217.9638,218.1485,217.9638,218.1485,2415.0
2023-04-10 13:10:00,224.4,224.47,224.35,224.39,2045.0,218.2069,218.2749,218.1583,218.1971,2045.0
2023-04-10 13:20:00,224.36,224.41,224.29,224.41,3574.0,218.168,218.2166,218.0999,218.2166,3574.0
2023-04-10 13:30:00,224.42,224.46,224.28,224.28,2022.0,218.2263,218.2652,218.0902,218.0902,2022.0
2023-04-10 13:40:00,224.27,224.46,224.14,224.46,5733.0,218.0805,218.2652,217.954,218.2652,5733.0
2023-04-10 13:50:00,224.44,224.47,224.3,224.34,3105.0,218.2458,218.2749,218.1096,218.1485,3105.0
2023-04-10 14:00:00,224.24,224.45,224.23,224.41,1829.0,218.0513,218.2555,218.0416,218.2166,1829.0
2023-04-10 14:10:00,224.3,224.61,224.3,224.58,4472.0,218.1096,218.4111,218.1096,218.3819,4472.0
2023-04-10 14:20:00,224.55,224.61,224.43,224.46,1723.0,218.3527,218.4111,218.236,218.2652,1723.0
2023-04-10 14:30:00,224.48,224.56,224.37,224.42,5343.0,218.2847,218.3625,218.1777,218.2263,5343.0
2023-04-10 14:40:00,224.38,224.38,224.26,224.35,4385.0,218.1874,218.1874,218.0707,218.1583,4385.0
2023-04-10 14:50:00,224.38,224.65,224.38,224.65,13058.0,218.1874,218.45,218.1874,218.45,13058.0
2023-04-10 15:00:00,224.68,224.73,224.56,224.62,4414.0,218.4791,218.5278,218.3625,218.4208,4414.0
2023-04-10 15:10:00,224.66,224.66,224.5,224.66,3827.0,218.4597,218.4597,218.3041,218.4597,3827.0
2023-04-10 15:20:00,224.65,224.65,224.44,224.51,6127.0,218.45,218.45,218.2458,218.3138,6127.0
2023-04-10 15:30:00,224.51,224.59,224.43,224.56,8123.0,218.3138,218.3916,218.236,218.3625,8123.0
2023-04-10 15:40:00,224.6,224.7,224.51,224.68,8405.0,218.4014,218.4986,218.3138,218.4791,8405.0
2023-04-10 15:50:00,224.71,224.93,224.58,224.91,23950.0,218.5083,218.7222,218.3819,218.7028,23950.0
2023-04-11 09:30:00,225.16,225.33,225.01,225.15,12848.0,218.9459,219.1112,218.8,218.9362,12848.0
2023-04-11 09:40:00,225.14,225.28,224.98,225.22,7059.0,218.9264,219.0626,218.7709,219.0042,7059.0
2023-04-11 09:50:00,225.17,225.22,224.95,224.96,3999.0,218.9556,219.0042,218.7417,218.7514,3999.0
2023-04-11 10:00:00,224.97,225.11,224.92,225.1,2979.0,218.7611,218.8973,218.7125,218.8876,2979.0
2023-04-11 10:10:00,224.99,225.01,224.9,224.9,300.0,218.7806,218.8,218.6931,218.6931,300.0
2023-04-11 10:20:00,225.0,225.23,224.99,225.23,1312.0,218.7903,219.014,218.7806,219.014,1312.0
2023-04-11 10:30:00,225.25,225.25,224.84,224.91,3407.0,219.0334,219.0334,218.6347,218.7028,3407.0
2023-04-11 10:40:00,224.9,224.96,224.75,224.87,1881.0,218.6931,218.7514,218.5472,218.6639,1881.0
2023-04-11 10:50:00,224.85,224.9,224.78,224.81,4349.0,218.6445,218.6931,218.5764,218.6056,4349.0
2023-04-11 11:00:00,224.97,225.0,224.96,225.0,882.0,218.7611,218.7903,218.7514,218.7903,882.0
2023-04-11 11:10:00,224.87,225.07,224.83,225.07,2528.0,218.6639,218.8584,218.625,218.8584,2528.0
2023-04-11 11:20:00,225.17,225.26,225.13,225.17,1584.0,218.9556,219.0431,218.9167,218.9556,1584.0
2023-04-11 11:30:00,225.1,225.13,224.94,224.94,1727.0,218.8876,218.9167,218.732,218.732,1727.0
2023-04-11 11:40:00,225.06,225.1,224.98,225.1,738.0,218.8487,218.8876,218.7709,218.8876,738.0
2023-04-11 11:50:00,225.17,225.26,225.14,225.26,44755.0,218.9556,219.0431,218.9264,219.0431,44755.0
2023-04-11 12:00:00,225.27,225.32,225.18,225.26,1051.0,219.0529,219.1015,218.9653,219.0431,1051.0
2023-04-11 12:10:00,225.44,225.44,225.37,225.4,647.0,219.2182,219.2182,219.1501,219.1793,647.0
2023-04-11 12:20:00,225.43,225.43,225.28,225.35,1330.0,219.2084,219.2084,219.0626,219.1307,1330.0
2023-04-11 12:30:00,225.4,225.43,225.17,225.19,5830.0,219.1793,219.2084,218.9556,218.9751,5830.0
2023-04-11 12:40:00,225.21,225.34,225.2,225.31,4785.0,218.9945,219.1209,218.9848,219.0918,4785.0
2023-04-11 12:50:00,225.32,225.48,225.32,225.46,1370.0,219.1015,219.2571,219.1015,219.2376,1370.0
2023-04-11 13:00:00,225.47,225.55,225.39,225.55,14452.0,219.2473,219.3251,219.1695,219.3251,14452.0
2023-04-11 13:10:00,225.4,225.41,225.36,225.41,875.0,219.1793,219.189,219.1404,219.189,875.0
2023-04-11 13:20:00,225.39,225.5,225.37,225.5,2085.0,219.1695,219.2765,219.1501,219.2765,2085.0
2023-04-11 13:30:00,225.55,225.57,225.42,225.5,5576.0,219.3251,219.3446,219.1987,219.2765,5576.0
2023-04-11 13:40:00,225.53,225.66,225.53,225.66,1328.0,219.3057,219.4321,219.3057,219.4321,1328.0
2023-04-11 13:50:00,225.59,225.71,225.59,225.7,1509.0,219.364,219.4807,219.364,219.471,1509.0
2023-04-11 14:00:00,225.7,225.75,225.64,225.66,1070.0,219.471,219.5196,219.4126,219.4321,1070.0
2023-04-11 14:10:00,225.64,225.68,225.59,225.68,686.0,219.4126,219.4515,219.364,219.4515,686.0
2023-04-11 14:20:00,225.71,225.74,225.68,225.73,2275.0,219.4807,219.5099,219.4515,219.5002,2275.0
2023-04-11 14:30:00,225.78,225.85,225.74,225.74,3283.0,219.5488,219.6169,219.5099,219.5099,3283.0
2023-04-11 14:40:00,225.81,225.85,225.79,225.85,12796.0,219.578,219.6169,219.5585,219.6169,12796.0
2023-04-11 14:50:00,225.78,225.79,225.71,225.79,4486.0,219.5488,219.5585,219.4807,219.5585,4486.0
2023-04-11 15:00:00,225.8,225.8,225.64,225.65,1657.0,219.5682,219.5682,219.4126,219.4224,1657.0
2023-04-11 15:10:00,225.65,225.85,225.65,225.8,3580.0,219.4224,219.6169,219.4224,219.5682,3580.0
2023-04-11 15:20:00,225.82,225.92,225.73,225.77,1786.0,219.5877,219.6849,219.5002,219.5391,1786.0
2023-04-11 15:30:00,225.83,225.86,225.51,225.52,13310.0,219.5974,219.6266,219.2862,219.296,13310.0
2023-04-11 15:40:00,225.46,225.57,225.18,225.2,10978.0,219.2376,219.3446,218.9653,218.9848,10978.0
2023-04-11 15:50:00,225.14,225.14,224.87,225.06,15451.0,218.9264,218.9264,218.6639,218.8487,15451.0
2023-04-12 09:30:00,226.29,226.51,226.2,226.23,7581.0,220.0447,220.2586,219.9572,219.9864,7581.0
2023-04-12 09:40:00,226.21,226.21,225.58,225.58,3158.0,219.9669,219.9669,219.3543,219.3543,3158.0
2023-04-12 09:50:00,225.65,225.87,225.64,225.71,1547.0,219.4224,219.6363,219.4126,219.4807,1547.0
2023-04-12 10:00:00,225.51,226.04,225.5,226.03,2375.0,219.2862,219.8016,219.2765,219.7919,2375.0
2023-04-12 10:10:00,226.15,226.16,226.02,226.02,934.0,219.9086,219.9183,219.7822,219.7822,934.0
2023-04-12 10:20:00,226.15,226.27,225.81,226.16,7734.0,219.9086,220.0253,219.578,219.9183,7734.0
2023-04-12 10:30:00,226.2,226.21,225.14,225.31,10709.0,219.9572,219.9669,218.9264,219.0918,10709.0
2023-04-12 10:40:00,225.47,225.49,225.18,225.43,5730.0,219.2473,219.2668,218.9653,219.2084,5730.0
2023-04-12 10:50:00,225.34,225.45,224.82,224.83,7090.0,219.1209,219.2279,218.6153,218.625,7090.0
2023-04-12 11:00:00,224.77,224.91,224.42,224.53,4300.0,218.5667,218.7028,218.2263,218.3333,4300.0
2023-04-12 11:10:00,224.49,224.65,224.29,224.6,2773.0,218.2944,218.45,218.0999,218.4014,2773.0
2023-04-12 11:20:00,224.56,224.96,224.56,224.94,3931.0,218.3625,218.7514,218.3625,218.732,3931.0
2023-04-12 11:30:00,224.94,225.02,224.87,224.91,2728.0,218.732,218.8098,218.6639,218.7028,2728.0
2023-04-12 11:40:00,224.97,225.33,224.96,225.26,2719.0,218.7611,219.1112,218.7514,219.0431,2719.0
2023-04-12 11:50:00,225.33,225.5,225.25,225.44,3510.0,219.1112,219.2765,219.0334,219.2182,3510.0
2023-04-12 12:00:00,225.44,225.61,225.44,225.61,2337.0,219.2182,219.3835,219.2182,219.3835,2337.0
2023-04-12 12:10:00,225.54,225.61,225.4,225.48,11044.0,219.3154,219.3835,219.1793,219.2571,11044.0
2023-04-12 12:20:00,225.46,225.61,225.44,225.54,2719.0,219.2376,219.3835,219.2182,219.3154,2719.0
2023-04-12 12:30:00,225.57,225.66,225.52,225.55,1930.0,219.3446,219.4321,219.296,219.3251,1930.0
2023-04-12 12:40:00,225.59,225.67,225.42,225.56,910.0,219.364,219.4418,219.1987,219.3349,910.0
2023-04-12 12:50:00,225.52,225.74,225.46,225.73,2868.0,219.296,219.5099,219.2376,219.5002,2868.0
2023-04-12 13:00:00,225.75,225.84,225.56,225.83,2580.0,219.5196,219.6071,219.3349,219.5974,2580.0
2023-04-12 13:10:00,225.9,226.03,225.85,225.88,3200.0,219.6655,219.7919,219.6169,219.646,3200.0
2023-04-12 13:20:00,225.91,226.02,225.74,225.94,1620.0,219.6752,219.7822,219.5099,219.7044,1620.0
2023-04-12 13:30:00,226.05,226.05,225.79,225.91,5584.0,219.8113,219.8113,219.5585,219.6752,5584.0
2023-04-12 13:40:00,225.76,225.83,225.63,225.68,1913.0,219.5293,219.5974,219.4029,219.4515,1913.0
2023-04-12 13:50:00,225.69,225.77,225.65,225.72,6737.0,219.4613,219.5391,219.4224,219.4904,6737.0
2023-04-12 14:00:00,225.69,225.94,225.48,225.62,6626.0,219.4613,219.7044,219.2571,219.3932,6626.0
2023-04-12 14:10:00,225.47,226.0,225.42,225.98,6633.0,219.2473,219.7627,219.1987,219.7433,6633.0
2023-04-12 14:20:00,225.98,225.98,224.9,225.0,11425.0,219.7433,219.7433,218.6931,218.7903,11425.0
2023-04-12 14:30:00,224.95,224.97,224.64,224.65,8342.0,218.7417,218.7611,218.4402,218.45,8342.0
2023-04-12 14:40:00,224.57,224.91,224.51,224.52,4353.0,218.3722,218.7028,218.3138,218.3236,4353.0
2023-04-12 14:50:00,224.52,224.81,224.46,224.71,3307.0,218.3236,218.6056,218.2652,218.5083,3307.0
2023-04-12 15:00:00,224.71,224.87,224.47,224.52,6904.0,218.5083,218.6639,218.2749,218.3236,6904.0
2023-04-12 15:10:00,224.51,224.51,224.0,224.11,6645.0,218.3138,218.3138,217.8179,217.9249,6645.0
2023-04-12 15:20:00,224.05,224.19,223.86,223.9,9497.0,217.8665,218.0027,217.6818,217.7207,9497.0
2023-04-12 15:30:00,223.89,224.22,223.89,224.22,20956.0,217.7109,218.0318,217.7109,218.0318,20956.0
2023-04-12 15:40:00,224.18,224.38,223.93,224.0,11568.0,217.9929,218.1874,217.7498,217.8179,11568.0
2023-04-12 15:50:00,224.01,224.12,223.81,224.12,41086.0,217.8276,217.9346,217.6332,217.9346,41086.0
2023-04-13 09:30:00,224.84,224.88,224.61,224.82,30290.0,218.6347,218.6736,218.4111,218.6153,30290.0
2023-04-13 09:40:00,224.78,224.94,224.75,224.92,4880.0,218.5764,218.732,218.5472,218.7125,4880.0
2023-04-13 09:50:00,224.95,224.95,224.58,224.58,2987.0,218.7417,218.7417,218.3819,218.3819,2987.0
2023-04-13 10:00:00,224.81,224.92,224.68,224.91,511.0,218.6056,218.7125,218.4791,218.7028,511.0
2023-04-13 10:10:00,225.02,225.63,225.01,225.59,3527.0,218.8098,219.4029,218.8,219.364,3527.0
2023-04-13 10:20:00,225.46,225.64,225.44,225.63,1137.0,219.2376,219.4126,219.2182,219.4029,1137.0
2023-04-13 10:30:00,225.69,225.69,225.33,225.52,7866.0,219.4613,219.4613,219.1112,219.296,7866.0
2023-04-13 10:40:00,225.49,225.49,225.28,225.34,5151.0,219.2668,219.2668,219.0626,219.1209,5151.0
2023-04-13 10:50:00,225.4,225.62,225.4,225.4,2758.0,219.1793,219.3932,219.1793,219.1793,2758.0
2023-04-13 11:00:00,225.4,225.65,225.4,225.6,9627.0,219.1793,219.4224,219.1793,219.3738,9627.0
2023-04-13 11:10:00,225.51,225.6,225.4,225.44,64377.0,219.2862,219.3738,219.1793,219.2182,64377.0
2023-04-13 11:20:00,225.46,225.6,225.42,225.58,4525.0,219.2376,219.3738,219.1987,219.3543,4525.0
2023-04-13 11:30:00,225.61,225.69,225.56,225.69,5511.0,219.3835,219.4613,219.3349,219.4613,5511.0
2023-04-13 11:40:00,225.73,225.73,225.6,225.6,1000.0,219.5002,219.5002,219.3738,219.3738,1000.0
2023-04-13 11:50:00,225.59,225.61,225.42,225.61,3463.0,219.364,219.3835,219.1987,219.3835,3463.0
2023-04-13 12:00:00,225.77,225.96,225.76,225.79,5166.0,219.5391,219.7238,219.5293,219.5585,5166.0
2023-04-13 12:10:00,225.87,225.97,225.75,225.95,3142.0,219.6363,219.7335,219.5196,219.7141,3142.0
2023-04-13 12:20:00,225.96,226.04,225.9,226.03,2872.0,219.7238,219.8016,219.6655,219.7919,2872.0
2023-04-13 12:30:00,226.03,226.03,225.9,225.97,3699.0,219.7919,219.7919,219.6655,219.7335,3699.0
2023-04-13 12:40:00,225.96,225.96,225.91,225.95,2213.0,219.7238,219.7238,219.6752,219.7141,2213.0
2023-04-13 12:50:00,226.03,226.06,225.94,226.06,2412.0,219.7919,219.8211,219.7044,219.8211,2412.0
2023-04-13 13:00:00,226.09,226.1,225.84,226.1,6456.0,219.8502,219.86,219.6071,219.86,6456.0
2023-04-13 13:10:00,226.07,226.36,226.07,226.33,17206.0,219.8308,220.1128,219.8308,220.0836,17206.0
2023-04-13 13:20:00,226.36,226.36,226.27,226.28,2424.0,220.1128,220.1128,220.0253,220.035,2424.0
2023-04-13 13:30:00,226.3,226.37,226.21,226.37,3745.0,220.0544,220.1225,219.9669,220.1225,3745.0
2023-04-13 13:40:00,226.36,226.65,226.35,226.63,23062.0,220.1128,220.3948,220.1031,220.3753,23062.0
2023-04-13 13:50:00,226.65,226.73,226.61,226.69,4166.0,220.3948,220.4726,220.3559,220.4337,4166.0
2023-04-13 14:00:00,226.71,226.88,226.66,226.83,14918.0,220.4531,220.6184,220.4045,220.5698,14918.0
2023-04-13 14:10:00,226.87,227.07,226.85,227.03,9448.0,220.6087,220.8032,220.5893,220.7643,9448.0
2023-04-13 14:20:00,227.0,227.01,226.93,226.93,4504.0,220.7351,220.7448,220.667,220.667,4504.0
2023-04-13 14:30:00,226.94,227.0,226.82,226.94,7903.0,220.6768,220.7351,220.5601,220.6768,7903.0
2023-04-13 14:40:00,226.9,227.08,226.88,227.03,8862.0,220.6379,220.8129,220.6184,220.7643,8862.0
2023-04-13 14:50:00,227.05,227.16,226.94,227.15,5349.0,220.7837,220.8907,220.6768,220.881,5349.0
2023-04-13 15:00:00,227.16,227.19,227.04,227.13,8372.0,220.8907,220.9199,220.774,220.8615,8372.0
2023-04-13 15:10:00,227.13,227.13,226.92,227.06,119417.0,220.8615,220.8615,220.6573,220.7935,119417.0
2023-04-13 15:20:00,227.11,227.19,227.02,227.09,3418.0,220.8421,220.9199,220.7546,220.8226,3418.0
2023-04-13 15:30:00,227.09,227.09,226.94,226.97,4092.0,220.8226,220.8226,220.6768,220.7059,4092.0
2023-04-13 15:40:00,226.98,227.25,226.94,226.94,9396.0,220.7157,220.9782,220.6768,220.6768,9396.0
2023-04-13 15:50:00,226.94,227.03,226.88,227.03,33638.0,220.6768,220.7643,220.6184,220.7643,33638.0
2023-04-14 09:30:00,226.69,227.44,226.67,227.44,10232.0,220.4337,221.163,220.4142,221.163,10232.0
2023-04-14 09:40:00,227.27,227.81,227.18,227.75,5730.0,220.9977,221.5228,220.9101,221.4644,5730.0
2023-04-14 09:50:00,227.9,227.93,227.69,227.92,1565.0,221.6103,221.6394,221.4061,221.6297,1565.0
2023-04-14 10:00:00,227.69,227.91,226.67,226.76,42881.0,221.4061,221.62,220.4142,220.5017,42881.0
2023-04-14 10:10:00,226.93,227.07,226.49,226.63,14718.0,220.667,220.8032,220.2392,220.3753,14718.0
2023-04-14 10:20:00,226.69,226.71,226.34,226.41,4105.0,220.4337,220.4531,220.0933,220.1614,4105.0
2023-04-14 10:30:00,226.45,226.63,226.27,226.6,9424.0,220.2003,220.3753,220.0253,220.3462,9424.0
2023-04-14 10:40:00,226.57,226.61,226.16,226.47,6201.0,220.317,220.3559,219.9183,220.2197,6201.0
2023-04-14 10:50:00,226.4,226.54,226.09,226.3,6034.0,220.1517,220.2878,219.8502,220.0544,6034.0
2023-04-14 11:00:00,226.34,226.35,226.0,226.19,8773.0,220.0933,220.1031,219.7627,219.9475,8773.0
2023-04-14 11:10:00,226.23,226.43,226.15,226.31,17387.0,219.9864,220.1808,219.9086,220.0642,17387.0
2023-04-14 11:20:00,226.28,226.37,225.94,225.96,14100.0,220.035,220.1225,219.7044,219.7238,14100.0
2023-04-14 11:30:00,225.98,226.11,225.87,225.87,10011.0,219.7433,219.8697,219.6363,219.6363,10011.0
2023-04-14 11:40:00,225.83,226.04,225.83,225.87,5345.0,219.5974,219.8016,219.5974,219.6363,5345.0
2023-04-14 11:50:00,225.85,226.02,225.77,226.02,5924.0,219.6169,219.7822,219.5391,219.7822,5924.0
2023-04-14 12:00:00,226.03,226.05,225.66,225.86,10707.0,219.7919,219.8113,219.4321,219.6266,10707.0
2023-04-14 12:10:00,225.82,225.82,225.63,225.7,11864.0,219.5877,219.5877,219.4029,219.471,11864.0
2023-04-14 12:20:00,225.68,225.82,225.66,225.7,4021.0,219.4515,219.5877,219.4321,219.471,4021.0
2023-04-14 12:30:00,225.7,225.71,225.47,225.49,3945.0,219.471,219.4807,219.2473,219.2668,3945.0
2023-04-14 12:40:00,225.49,225.58,225.17,225.29,9366.0,219.2668,219.3543,218.9556,219.0723,9366.0
2023-04-14 12:50:00,225.27,225.34,225.19,225.29,6255.0,219.0529,219.1209,218.9751,219.0723,6255.0
2023-04-14 13:00:00,225.26,225.69,225.26,225.55,11152.0,219.0431,219.4613,219.0431,219.3251,11152.0
2023-04-14 13:10:00,225.62,225.91,225.61,225.83,8107.0,219.3932,219.6752,219.3835,219.5974,8107.0
2023-04-14 13:20:00,225.77,225.77,225.4,225.4,6921.0,219.5391,219.5391,219.1793,219.1793,6921.0
2023-04-14 13:30:00,225.37,225.37,225.12,225.19,5954.0,219.1501,219.1501,218.907,218.9751,5954.0
2023-04-14 13:40:00,225.21,225.47,225.21,225.4,7131.0,218.9945,219.2473,218.9945,219.1793,7131.0
2023-04-14 13:50:00,225.47,225.68,225.41,225.62,6349.0,219.2473,219.4515,219.189,219.3932,6349.0
2023-04-14 14:00:00,225.66,225.72,225.44,225.71,2633.0,219.4321,219.4904,219.2182,219.4807,2633.0
2023-04-14 14:10:00,225.74,225.9,225.67,225.85,6464.0,219.5099,219.6655,219.4418,219.6169,6464.0
2023-04-14 14:20:00,225.87,226.11,225.85,226.09,4521.0,219.6363,219.8697,219.6169,219.8502,4521.0
2023-04-14 14:30:00,226.12,226.25,226.05,226.12,6131.0,219.8794,220.0058,219.8113,219.8794,6131.0
2023-04-14 14:40:00,226.09,226.26,225.99,226.24,4220.0,219.8502,220.0155,219.753,219.9961,4220.0
2023-04-14 14:50:00,226.25,226.25,226.03,226.18,12378.0,220.0058,220.0058,219.7919,219.9377,12378.0
2023-04-14 15:00:00,226.19,226.2,225.96,226.03,12969.0,219.9475,219.9572,219.7238,219.7919,12969.0
2023-04-14 15:10:00,226.01,226.01,225.45,225.69,20285.0,219.7724,219.7724,219.2279,219.4613,20285.0
2023-04-14 15:20:00,225.69,226.13,225.56,226.1,8623.0,219.4613,219.8891,219.3349,219.86,8623.0
2023-04-14 15:30:00,226.09,226.35,226.05,226.35,7720.0,219.8502,220.1031,219.8113,220.1031,7720.0
2023-04-14 15:40:00,226.4,226.61,226.29,226.52,20964.0,220.1517,220.3559,220.0447,220.2684,20964.0
2023-04-14 15:50:00,226.5,226.54,226.31,226.46,27739.0,220.2489,220.2878,220.0642,220.21,27739.0
2023-04-17 09:30:00,226.41,226.66,226.35,226.66,10670.0,220.1614,220.4045,220.1031,220.4045,10670.0
2023-04-17 09:40:00,226.74,226.8,226.43,226.44,810.0,220.4823,220.5406,220.1808,220.1906,810.0
2023-04-17 09:50:00,226.51,226.73,226.42,226.57,7296.0,220.2586,220.4726,220.1711,220.317,7296.0
2023-04-17 10:00:00,226.78,226.85,226.4,226.47,10505.0,220.5212,220.5893,220.1517,220.2197,10505.0
2023-04-17 10:10:00,226.5,226.69,226.46,226.67,5623.0,220.2489,220.4337,220.21,220.4142,5623.0
2023-04-17 10:20:00,226.74,226.82,226.61,226.61,15387.0,220.4823,220.5601,220.3559,220.3559,15387.0
2023-04-17 10:30:00,226.62,226.81,226.29,226.29,6083.0,220.3656,220.5504,220.0447,220.0447,6083.0
2023-04-17 10:40:00,226.31,226.41,226.31,226.41,848.0,220.0642,220.1614,220.0642,220.1614,848.0
2023-04-17 10:50:00,226.45,226.52,226.25,226.39,3494.0,220.2003,220.2684,220.0058,220.1419,3494.0
2023-04-17 11:00:00,226.43,226.48,226.18,226.39,1501.0,220.1808,220.2295,219.9377,220.1419,1501.0
2023-04-17 11:10:00,226.29,226.46,226.29,226.36,1721.0,220.0447,220.21,220.0447,220.1128,1721.0
2023-04-17 11:20:00,226.32,226.59,226.26,226.31,9952.0,220.0739,220.3364,220.0155,220.0642,9952.0
2023-04-17 11:30:00,226.12,226.23,225.78,225.88,16160.0,219.8794,219.9864,219.5488,219.646,16160.0
2023-04-17 11:40:00,225.91,226.01,225.77,225.97,15847.0,219.6752,219.7724,219.5391,219.7335,15847.0
2023-04-17 11:50:00,225.96,226.13,225.94,226.09,11436.0,219.7238,219.8891,219.7044,219.8502,11436.0
2023-04-17 12:00:00,226.09,226.14,225.98,226.13,17413.0,219.8502,219.8988,219.7433,219.8891,17413.0
2023-04-17 12:10:00,226.12,226.18,225.93,226.06,15934.0,219.8794,219.9377,219.6946,219.8211,15934.0
2023-04-17 12:20:00,225.99,226.07,225.86,226.06,15911.0,219.753,219.8308,219.6266,219.8211,15911.0
2023-04-17 12:30:00,226.09,226.19,226.01,226.08,18073.0,219.8502,219.9475,219.7724,219.8405,18073.0
2023-04-17 12:40:00,226.08,226.22,226.04,226.08,10700.0,219.8405,219.9766,219.8016,219.8405,10700.0
2023-04-17 12:50:00,226.02,226.13,225.98,226.09,16219.0,219.7822,219.8891,219.7433,219.8502,16219.0
2023-04-17 13:00:00,226.09,226.16,225.93,226.01,13848.0,219.8502,219.9183,219.6946,219.7724,13848.0
2023-04-17 13:10:00,225.98,226.28,225.97,226.24,12872.0,219.7433,220.035,219.7335,219.9961,12872.0
2023-04-17 13:20:00,226.25,226.28,226.08,226.21,14265.0,220.0058,220.035,219.8405,219.9669,14265.0
2023-04-17 13:30:00,226.22,226.29,226.19,226.25,4018.0,219.9766,220.0447,219.9475,220.0058,4018.0
2023-04-17 13:40:00,226.26,226.26,226.09,226.14,4799.0,220.0155,220.0155,219.8502,219.8988,4799.0
2023-04-17 13:50:00,226.06,226.07,225.83,225.85,1564.0,219.8211,219.8308,219.5974,219.6169,1564.0
2023-04-17 14:00:00,225.75,225.83,225.73,225.83,2432.0,219.5196,219.5974,219.5002,219.5974,2432.0
2023-04-17 14:10:00,225.85,225.94,225.8,225.92,1917.0,219.6169,219.7044,219.5682,219.6849,1917.0
2023-04-17 14:20:00,225.89,226.02,225.89,226.01,2736.0,219.6557,219.7822,219.6557,219.7724,2736.0
2023-04-17 14:30:00,226.0,226.19,226.0,226.16,4230.0,219.7627,219.9475,219.7627,219.9183,4230.0
2023-04-17 14:40:00,226.22,226.54,226.22,226.54,12439.0,219.9766,220.2878,219.9766,220.2878,12439.0
2023-04-17 14:50:00,226.56,226.66,226.52,226.66,5579.0,220.3073,220.4045,220.2684,220.4045,5579.0
2023-04-17 15:00:00,226.65,226.89,226.65,226.87,2763.0,220.3948,220.6282,220.3948,220.6087,2763.0
2023-04-17 15:10:00,226.84,226.93,226.8,226.93,7906.0,220.5795,220.667,220.5406,220.667,7906.0
2023-04-17 15:20:00,226.94,227.08,226.93,227.08,3561.0,220.6768,220.8129,220.667,220.8129,3561.0
2023-04-17 15:30:00,227.03,227.07,226.89,226.91,13868.0,220.7643,220.8032,220.6282,220.6476,13868.0
2023-04-17 15:40:00,226.89,226.97,226.8,226.97,5393.0,220.6282,220.7059,220.5406,220.7059,5393.0
2023-04-17 15:50:00,226.96,227.27,226.96,227.22,31903.0,220.6962,220.9977,220.6962,220.949,31903.0
2023-04-18 09:30:00,228.17,228.17,227.99,228.14,12351.0,221.8728,221.8728,221.6978,221.8437,12351.0
2023-04-18 09:40:00,228.17,228.33,228.14,228.33,10081.0,221.8728,222.0284,221.8437,222.0284,10081.0
2023-04-18 09:50:00,228.23,228.23,227.63,227.68,2018.0,221.9312,221.9312,221.3477,221.3963,2018.0
2023-04-18 10:00:00,227.72,227.73,227.31,227.55,4661.0,221.4352,221.445,221.0366,221.2699,4661.0
2023-04-18 10:10:00,227.45,227.66,227.45,227.66,894.0,221.1727,221.3769,221.1727,221.3769,894.0
2023-04-18 10:20:00,227.57,227.61,227.13,227.14,7545.0,221.2894,221.3283,220.8615,220.8713,7545.0
2023-04-18 10:30:00,227.09,227.09,226.81,226.9,2652.0,220.8226,220.8226,220.5504,220.6379,2652.0
2023-04-18 10:40:00,227.13,227.25,227.04,227.04,1760.0,220.8615,220.9782,220.774,220.774,1760.0
2023-04-18 10:50:00,227.04,227.09,226.86,227.03,8268.0,220.774,220.8226,220.599,220.7643,8268.0
2023-04-18 11:00:00,227.17,227.17,226.92,226.92,5781.0,220.9004,220.9004,220.6573,220.6573,5781.0
2023-04-18 11:10:00,227.04,227.04,226.94,226.98,1304.0,220.774,220.774,220.6768,220.7157,1304.0
2023-04-18 11:20:00,226.91,227.05,226.84,227.05,79654.0,220.6476,220.7837,220.5795,220.7837,79654.0
2023-04-18 11:30:00,227.12,227.24,226.79,226.79,5069.0,220.8518,220.9685,220.5309,220.5309,5069.0
2023-04-18 11:40:00,226.72,227.05,226.72,227.05,3830.0,220.4628,220.7837,220.4628,220.7837,3830.0
2023-04-18 11:50:00,226.96,226.97,226.85,226.91,2994.0,220.6962,220.7059,220.5893,220.6476,2994.0
2023-04-18 12:00:00,226.92,227.21,226.92,227.21,8440.0,220.6573,220.9393,220.6573,220.9393,8440.0
2023-04-18 12:10:00,227.22,227.36,227.19,227.23,4783.0,220.949,221.0852,220.9199,220.9588,4783.0
2023-04-18 12:20:00,227.3,227.42,227.24,227.41,7848.0,221.0268,221.1435,220.9685,221.1338,7848.0
2023-04-18 12:30:00,227.48,227.48,227.34,227.34,9115.0,221.2019,221.2019,221.0657,221.0657,9115.0
2023-04-18 12:40:00,227.29,227.42,227.26,227.38,8881.0,221.0171,221.1435,220.9879,221.1046,8881.0
2023-04-18 12:50:00,227.39,227.45,227.16,227.22,18495.0,221.1144,221.1727,220.8907,220.949,18495.0
2023-04-18 13:00:00,227.23,227.46,227.16,227.44,9653.0,220.9588,221.1824,220.8907,221.163,9653.0
2023-04-18 13:10:00,227.45,227.45,227.19,227.26,16400.0,221.1727,221.1727,220.9199,220.9879,16400.0
2023-04-18 13:20:00,227.21,227.23,227.14,227.17,6143.0,220.9393,220.9588,220.8713,220.9004,6143.0
2023-04-18 13:30:00,227.1,227.39,227.1,227.32,5500.0,220.8324,221.1144,220.8324,221.0463,5500.0
2023-04-18 13:40:00,227.33,227.58,227.31,227.49,8954.0,221.056,221.2991,221.0366,221.2116,8954.0
2023-04-18 13:50:00,227.49,227.53,227.24,227.28,12481.0,221.2116,221.2505,220.9685,221.0074,12481.0
2023-04-18 14:00:00,227.35,227.37,227.2,227.33,5783.0,221.0755,221.0949,220.9296,221.056,5783.0
2023-04-18 14:10:00,227.34,227.45,227.19,227.31,16959.0,221.0657,221.1727,220.9199,221.0366,16959.0
2023-04-18 14:20:00,227.35,227.6,227.28,227.52,8057.0,221.0755,221.3186,221.0074,221.2408,8057.0
2023-04-18 14:30:00,227.48,227.6,227.44,227.54,9210.0,221.2019,221.3186,221.163,221.2602,9210.0
2023-04-18 14:40:00,227.55,227.55,226.91,227.06,19290.0,221.2699,221.2699,220.6476,220.7935,19290.0
2023-04-18 14:50:00,227.03,227.24,226.93,227.23,15933.0,220.7643,220.9685,220.667,220.9588,15933.0
2023-04-18 15:00:00,227.25,227.5,227.24,227.43,10219.0,220.9782,221.2213,220.9685,221.1532,10219.0
2023-04-18 15:10:00,227.44,227.52,227.4,227.51,13029.0,221.163,221.2408,221.1241,221.231,13029.0
2023-04-18 15:20:00,227.51,227.56,227.26,227.38,10175.0,221.231,221.2797,220.9879,221.1046,10175.0
2023-04-18 15:30:00,227.36,227.45,227.31,227.41,8026.0,221.0852,221.1727,221.0366,221.1338,8026.0
2023-04-18 15:40:00,227.36,227.53,227.35,227.49,16321.0,221.0852,221.2505,221.0755,221.2116,16321.0
2023-04-18 15:50:00,227.45,227.67,227.36,227.5,40578.0,221.1727,221.3866,221.0852,221.2213,40578.0
2023-04-19 09:30:00,226.3,226.57,226.3,226.44,22994.0,220.0544,220.317,220.0544,220.1906,22994.0
2023-04-19 09:40:00,226.45,226.59,226.36,226.44,4780.0,220.2003,220.3364,220.1128,220.1906,4780.0
2023-04-19 09:50:00,226.53,226.54,226.33,226.33,2365.0,220.2781,220.2878,220.0836,220.0836,2365.0
2023-04-19 10:00:00,226.47,226.61,226.46,226.61,1182.0,220.2197,220.3559,220.21,220.3559,1182.0
2023-04-19 10:10:00,226.68,226.78,226.6,226.66,1500.0,220.4239,220.5212,220.3462,220.4045,1500.0
2023-04-19 10:20:00,226.6,226.67,226.53,226.63,3540.0,220.3462,220.4142,220.2781,220.3753,3540.0
2023-04-19 10:30:00,226.72,226.9,226.69,226.89,1815.0,220.4628,220.6379,220.4337,220.6282,1815.0
2023-04-19 10:40:00,226.87,227.05,226.8,226.82,3002.0,220.6087,220.7837,220.5406,220.5601,3002.0
2023-04-19 10:50:00,226.93,227.02,226.9,226.97,2344.0,220.667,220.7546,220.6379,220.7059,2344.0
2023-04-19 11:00:00,226.96,227.1,226.91,226.94,4311.0,220.6962,220.8324,220.6476,220.6768,4311.0
2023-04-19 11:10:00,226.95,227.07,226.93,227.07,1297.0,220.6865,220.8032,220.667,220.8032,1297.0
2023-04-19 11:20:00,227.0,227.0,226.86,226.86,718.0,220.7351,220.7351,220.599,220.599,718.0
2023-04-19 11:30:00,226.84,227.03,226.84,227.02,407.0,220.5795,220.7643,220.5795,220.7546,407.0
2023-04-19 11:40:00,227.03,227.03,226.89,226.96,78803.0,220.7643,220.7643,220.6282,220.6962,78803.0
2023-04-19 11:50:00,226.95,227.14,226.95,227.12,1750.0,220.6865,220.8713,220.6865,220.8518,1750.0
2023-04-19 12:00:00,227.26,227.27,227.02,227.09,9336.0,220.9879,220.9977,220.7546,220.8226,9336.0
2023-04-19 12:10:00,227.16,227.32,227.12,227.32,2622.0,220.8907,221.0463,220.8518,221.0463,2622.0
2023-04-19 12:20:00,227.2,227.29,227.15,227.26,1695.0,220.9296,221.0171,220.881,220.9879,1695.0
2023-04-19 12:30:00,227.24,227.37,227.24,227.34,900.0,220.9685,221.0949,220.9685,221.0657,900.0
2023-04-19 12:40:00,227.32,227.42,227.27,227.3,1465.0,221.0463,221.1435,220.9977,221.0268,1465.0
2023-04-19 12:50:00,227.33,227.4,227.33,227.38,1166.0,221.056,221.1241,221.056,221.1046,1166.0
2023-04-19 13:00:00,227.41,227.55,227.36,227.55,1897.0,221.1338,221.2699,221.0852,221.2699,1897.0
2023-04-19 13:10:00,227.53,227.6,227.25,227.33,6124.0,221.2505,221.3186,220.9782,221.056,6124.0
2023-04-19 13:20:00,227.36,227.46,227.3,227.46,1825.0,221.0852,221.1824,221.0268,221.1824,1825.0
2023-04-19 13:30:00,227.48,227.52,227.38,227.44,2669.0,221.2019,221.2408,221.1046,221.163,2669.0
2023-04-19 13:40:00,227.41,227.5,227.38,227.4,1563.0,221.1338,221.2213,221.1046,221.1241,1563.0
2023-04-19 13:50:00,227.41,227.67,227.41,227.64,1933.0,221.1338,221.3866,221.1338,221.3575,1933.0
2023-04-19 14:00:00,227.69,227.93,227.53,227.58,4517.0,221.4061,221.6394,221.2505,221.2991,4517.0
2023-04-19 14:10:00,227.56,227.64,227.5,227.5,1256.0,221.2797,221.3575,221.2213,221.2213,1256.0
2023-04-19 14:20:00,227.51,227.71,227.51,227.66,1161.0,221.231,221.4255,221.231,221.3769,1161.0
2023-04-19 14:30:00,227.67,227.67,227.48,227.59,1738.0,221.3866,221.3866,221.2019,221.3088,1738.0
2023-04-19 14:40:00,227.61,227.67,227.46,227.61,2113.0,221.3283,221.3866,221.1824,221.3283,2113.0
2023-04-19 14:50:00,227.61,227.64,227.53,227.63,2078.0,221.3283,221.3575,221.2505,221.3477,2078.0
2023-04-19 15:00:00,227.6,227.67,227.52,227.65,3751.0,221.3186,221.3866,221.2408,221.3672,3751.0
2023-04-19 15:10:00,227.64,227.78,227.61,227.65,2807.0,221.3575,221.4936,221.3283,221.3672,2807.0
2023-04-19 15:20:00,227.65,227.72,227.63,227.66,2245.0,221.3672,221.4352,221.3477,221.3769,2245.0
2023-04-19 15:30:00,227.62,227.71,227.47,227.53,5122.0,221.338,221.4255,221.1921,221.2505,5122.0
2023-04-19 15:40:00,227.54,227.61,227.18,227.25,8867.0,221.2602,221.3283,220.9101,220.9782,8867.0
2023-04-19 15:50:00,227.24,227.48,227.16,227.47,25767.0,220.9685,221.2019,220.8907,221.1921,25767.0
2023-04-20 09:30:00,225.75,226.21,225.75,226.18,6915.0,219.5196,219.9669,219.5196,219.9377,6915.0
2023-04-20 09:40:00,226.18,226.38,226.12,226.23,6565.0,219.9377,220.1322,219.8794,219.9864,6565.0
2023-04-20 09:50:00,226.24,226.32,226.03,226.08,5674.0,219.9961,220.0739,219.7919,219.8405,5674.0
2023-04-20 10:00:00,226.12,226.33,225.95,226.23,3528.0,219.8794,220.0836,219.7141,219.9864,3528.0
2023-04-20 10:10:00,226.4,226.58,226.35,226.42,5148.0,220.1517,220.3267,220.1031,220.1711,5148.0
2023-04-20 10:20:00,226.45,226.53,226.34,226.49,2100.0,220.2003,220.2781,220.0933,220.2392,2100.0
2023-04-20 10:30:00,226.54,226.66,226.43,226.44,2913.0,220.2878,220.4045,220.1808,220.1906,2913.0
2023-04-20 10:40:00,226.5,226.72,226.49,226.67,1335.0,220.2489,220.4628,220.2392,220.4142,1335.0
2023-04-20 10:50:00,226.72,226.76,226.55,226.65,11013.0,220.4628,220.5017,220.2975,220.3948,11013.0
2023-04-20 11:00:00,226.71,226.71,226.26,226.39,1691.0,220.4531,220.4531,220.0155,220.1419,1691.0
2023-04-20 11:10:00,226.42,226.54,226.34,226.42,8362.0,220.1711,220.2878,220.0933,220.1711,8362.0
2023-04-20 11:20:00,226.35,226.39,226.26,226.32,14100.0,220.1031,220.1419,220.0155,220.0739,14100.0
2023-04-20 11:30:00,226.19,226.3,226.14,226.21,3202.0,219.9475,220.0544,219.8988,219.9669,3202.0
2023-04-20 11:40:00,226.27,226.52,226.25,226.47,3300.0,220.0253,220.2684,220.0058,220.2197,3300.0
2023-04-20 11:50:00,226.45,226.48,226.4,226.42,2362.0,220.2003,220.2295,220.1517,220.1711,2362.0
2023-04-20 12:00:00,226.33,226.35,226.18,226.26,1969.0,220.0836,220.1031,219.9377,220.0155,1969.0
2023-04-20 12:10:00,226.33,226.48,226.33,226.44,4821.0,220.0836,220.2295,220.0836,220.1906,4821.0
2023-04-20 12:20:00,226.47,226.61,226.39,226.57,5818.0,220.2197,220.3559,220.1419,220.317,5818.0
2023-04-20 12:30:00,226.54,226.73,226.54,226.65,1337.0,220.2878,220.4726,220.2878,220.3948,1337.0
2023-04-20 12:40:00,226.64,226.77,226.64,226.75,600.0,220.3851,220.5115,220.3851,220.492,600.0
2023-04-20 12:50:00,226.81,226.86,226.79,226.86,904.0,220.5504,220.599,220.5309,220.599,904.0
2023-04-20 13:00:00,226.93,227.03,226.9,226.98,1372.0,220.667,220.7643,220.6379,220.7157,1372.0
2023-04-20 13:10:00,227.06,227.11,227.05,227.05,1200.0,220.7935,220.8421,220.7837,220.7837,1200.0
2023-04-20 13:20:00,227.01,227.11,226.98,227.11,2586.0,220.7448,220.8421,220.7157,220.8421,2586.0
2023-04-20 13:30:00,227.12,227.14,226.97,227.0,3831.0,220.8518,220.8713,220.7059,220.7351,3831.0
2023-04-20 13:40:00,227.01,227.06,226.94,227.03,3636.0,220.7448,220.7935,220.6768,220.7643,3636.0
2023-04-20 13:50:00,226.97,227.17,226.89,226.9,2208.0,220.7059,220.9004,220.6282,220.6379,2208.0
2023-04-20 14:00:00,226.92,226.92,226.68,226.79,5129.0,220.6573,220.6573,220.4239,220.5309,5129.0
2023-04-20 14:10:00,226.75,226.83,226.6,226.6,2200.0,220.492,220.5698,220.3462,220.3462,2200.0
2023-04-20 14:20:00,226.63,226.71,226.46,226.47,3134.0,220.3753,220.4531,220.21,220.2197,3134.0
2023-04-20 14:30:00,226.42,226.42,225.99,226.0,1859.0,220.1711,220.1711,219.753,219.7627,1859.0
2023-04-20 14:40:00,225.98,226.0,225.81,225.83,3864.0,219.7433,219.7627,219.578,219.5974,3864.0
2023-04-20 14:50:00,225.88,226.07,225.88,226.04,1204.0,219.646,219.8308,219.646,219.8016,1204.0
2023-04-20 15:00:00,226.06,226.17,225.84,225.9,2495.0,219.8211,219.928,219.6071,219.6655,2495.0
2023-04-20 15:10:00,225.62,225.66,225.4,225.42,3333.0,219.3932,219.4321,219.1793,219.1987,3333.0
2023-04-20 15:20:00,225.41,225.57,225.35,225.42,21022.0,219.189,219.3446,219.1307,219.1987,21022.0
2023-04-20 15:30:00,225.44,225.69,225.43,225.66,4362.0,219.2182,219.4613,219.2084,219.4321,4362.0
2023-04-20 15:40:00,225.68,225.69,225.48,225.57,4507.0,219.4515,219.4613,219.2571,219.3446,4507.0
2023-04-20 15:50:00,225.59,226.18,225.44,226.14,11043.0,219.364,219.9377,219.2182,219.8988,11043.0
2023-04-21 09:30:00,226.35,226.35,226.09,226.1,18354.0,220.1031,220.1031,219.8502,219.86,18354.0
2023-04-21 09:40:00,226.1,226.32,226.1,226.32,3950.0,219.86,220.0739,219.86,220.0739,3950.0
2023-04-21 09:50:00,225.88,225.88,225.65,225.84,700.0,219.646,219.646,219.4224,219.6071,700.0
2023-04-21 10:00:00,225.64,225.64,225.48,225.49,1013.0,219.4126,219.4126,219.2571,219.2668,1013.0
2023-04-21 10:10:00,225.72,226.14,225.68,226.14,1165.0,219.4904,219.8988,219.4515,219.8988,1165.0
2023-04-21 10:20:00,226.24,226.38,226.15,226.26,1005.0,219.9961,220.1322,219.9086,220.0155,1005.0
2023-04-21 10:30:00,226.36,226.36,225.95,225.99,2633.0,220.1128,220.1128,219.7141,219.753,2633.0
2023-04-21 10:40:00,225.86,225.86,225.24,225.46,10392.0,219.6266,219.6266,219.0237,219.2376,10392.0
2023-04-21 10:50:00,225.47,225.55,225.38,225.46,3421.0,219.2473,219.3251,219.1598,219.2376,3421.0
2023-04-21 11:00:00,225.56,225.96,225.49,225.96,4915.0,219.3349,219.7238,219.2668,219.7238,4915.0
2023-04-21 11:10:00,225.81,225.82,225.7,225.75,2849.0,219.578,219.5877,219.471,219.5196,2849.0
2023-04-21 11:20:00,225.74,225.88,225.72,225.79,20974.0,219.5099,219.646,219.4904,219.5585,20974.0
2023-04-21 11:30:00,225.81,226.0,225.78,225.82,3321.0,219.578,219.7627,219.5488,219.5877,3321.0
2023-04-21 11:40:00,225.86,226.18,225.72,225.72,9287.0,219.6266,219.9377,219.4904,219.4904,9287.0
2023-04-21 11:50:00,225.62,226.04,225.62,226.04,4608.0,219.3932,219.8016,219.3932,219.8016,4608.0
2023-04-21 12:00:00,226.05,226.19,225.98,225.98,3849.0,219.8113,219.9475,219.7433,219.7433,3849.0
2023-04-21 12:10:00,225.97,226.15,225.93,226.15,3236.0,219.7335,219.9086,219.6946,219.9086,3236.0
2023-04-21 12:20:00,226.16,226.16,225.87,225.89,6693.0,219.9183,219.9183,219.6363,219.6557,6693.0
2023-04-21 12:30:00,225.94,225.95,225.77,225.85,3161.0,219.7044,219.7141,219.5391,219.6169,3161.0
2023-04-21 12:40:00,225.81,225.97,225.79,225.91,4321.0,219.578,219.7335,219.5585,219.6752,4321.0
2023-04-21 12:50:00,225.85,226.03,225.85,226.03,1700.0,219.6169,219.7919,219.6169,219.7919,1700.0
2023-04-21 13:00:00,225.99,226.14,225.97,226.14,2907.0,219.753,219.8988,219.7335,219.8988,2907.0
2023-04-21 13:10:00,226.15,226.15,225.85,225.86,3729.0,219.9086,219.9086,219.6169,219.6266,3729.0
2023-04-21 13:20:00,225.82,225.92,225.79,225.85,19579.0,219.5877,219.6849,219.5585,219.6169,19579.0
2023-04-21 13:30:00,225.91,226.15,225.91,226.15,4409.0,219.6752,219.9086,219.6752,219.9086,4409.0
2023-04-21 13:40:00,226.13,226.35,226.13,226.34,5878.0,219.8891,220.1031,219.8891,220.0933,5878.0
2023-04-21 13:50:00,226.35,226.38,226.23,226.32,4793.0,220.1031,220.1322,219.9864,220.0739,4793.0
2023-04-21 14:00:00,226.33,226.54,226.32,226.48,5730.0,220.0836,220.2878,220.0739,220.2295,5730.0
2023-04-21 14:10:00,226.46,226.57,226.4,226.4,3670.0,220.21,220.317,220.1517,220.1517,3670.0
2023-04-21 14:20:00,226.43,226.46,226.37,226.38,2830.0,220.1808,220.21,220.1225,220.1322,2830.0
2023-04-21 14:30:00,226.38,226.4,226.17,226.22,5818.0,220.1322,220.1517,219.928,219.9766,5818.0
2023-04-21 14:40:00,226.19,226.27,226.1,226.19,6336.0,219.9475,220.0253,219.86,219.9475,6336.0
2023-04-21 14:50:00,226.19,226.21,226.15,226.21,2074.0,219.9475,219.9669,219.9086,219.9669,2074.0
2023-04-21 15:00:00,226.23,226.3,225.9,226.01,2984.0,219.9864,220.0544,219.6655,219.7724,2984.0
2023-04-21 15:10:00,226.06,226.1,225.94,226.0,5499.0,219.8211,219.86,219.7044,219.7627,5499.0
2023-04-21 15:20:00,225.99,226.11,225.99,226.09,7900.0,219.753,219.8697,219.753,219.8502,7900.0
2023-04-21 15:30:00,226.08,226.21,226.08,226.18,5063.0,219.8405,219.9669,219.8405,219.9377,5063.0
2023-04-21 15:40:00,226.08,226.14,225.94,226.04,7913.0,219.8405,219.8988,219.7044,219.8016,7913.0
2023-04-21 15:50:00,226.09,226.43,226.07,226.3,149905.0,219.8502,220.1808,219.8308,220.0544,149905.0
2023-04-24 09:30:00,226.03,226.57,226.03,226.5,7158.0,219.7919,220.317,219.7919,220.2489,7158.0
2023-04-24 09:40:00,226.53,226.78,226.52,226.71,4061.0,220.2781,220.5212,220.2684,220.4531,4061.0
2023-04-24 09:50:00,226.72,226.72,226.6,226.6,3349.0,220.4628,220.4628,220.3462,220.3462,3349.0
2023-04-24 10:00:00,226.65,226.66,226.42,226.47,11044.0,220.3948,220.4045,220.1711,220.2197,11044.0
2023-04-24 10:10:00,226.52,226.73,226.47,226.65,13161.0,220.2684,220.4726,220.2197,220.3948,13161.0
2023-04-24 10:20:00,226.64,226.73,226.62,226.67,1600.0,220.3851,220.4726,220.3656,220.4142,1600.0
2023-04-24 10:30:00,226.72,226.73,226.07,226.14,5844.0,220.4628,220.4726,219.8308,219.8988,5844.0
2023-04-24 10:40:00,226.21,226.22,225.87,225.98,2400.0,219.9669,219.9766,219.6363,219.7433,2400.0
2023-04-24 10:50:00,226.01,226.03,225.9,225.93,46294.0,219.7724,219.7919,219.6655,219.6946,46294.0
2023-04-24 11:00:00,225.94,225.98,225.75,225.75,46111.0,219.7044,219.7433,219.5196,219.5196,46111.0
2023-04-24 11:10:00,225.75,225.84,225.65,225.71,1617.0,219.5196,219.6071,219.4224,219.4807,1617.0
2023-04-24 11:20:00,225.74,225.77,225.65,225.66,2136.0,219.5099,219.5391,219.4224,219.4321,2136.0
2023-04-24 11:30:00,225.67,225.76,225.66,225.67,3307.0,219.4418,219.5293,219.4321,219.4418,3307.0
2023-04-24 11:40:00,225.64,225.64,225.46,225.56,1556.0,219.4126,219.4126,219.2376,219.3349,1556.0
2023-04-24 11:50:00,225.56,225.57,225.49,225.49,1766.0,219.3349,219.3446,219.2668,219.2668,1766.0
2023-04-24 12:00:00,225.68,225.7,225.67,225.68,908.0,219.4515,219.471,219.4418,219.4515,908.0
2023-04-24 12:10:00,225.52,225.54,225.34,225.51,3182.0,219.296,219.3154,219.1209,219.2862,3182.0
2023-04-24 12:20:00,225.63,225.78,225.63,225.78,11924.0,219.4029,219.5488,219.4029,219.5488,11924.0
2023-04-24 12:30:00,225.78,225.86,225.77,225.86,1900.0,219.5488,219.6266,219.5391,219.6266,1900.0
2023-04-24 12:40:00,225.91,225.91,225.8,225.81,2182.0,219.6752,219.6752,219.5682,219.578,2182.0
2023-04-24 12:50:00,225.97,225.97,225.86,225.94,3538.0,219.7335,219.7335,219.6266,219.7044,3538.0
2023-04-24 13:00:00,225.94,225.95,225.82,225.82,4784.0,219.7044,219.7141,219.5877,219.5877,4784.0
2023-04-24 13:10:00,225.86,225.95,225.82,225.88,6293.0,219.6266,219.7141,219.5877,219.646,6293.0
2023-04-24 13:20:00,225.86,226.03,225.86,226.02,8023.0,219.6266,219.7919,219.6266,219.7822,8023.0
2023-04-24 13:30:00,226.08,226.11,226.06,226.09,1937.0,219.8405,219.8697,219.8211,219.8502,1937.0
2023-04-24 13:40:00,226.11,226.14,226.07,226.1,8375.0,219.8697,219.8988,219.8308,219.86,8375.0
2023-04-24 13:50:00,226.16,226.3,226.12,226.23,6553.0,219.9183,220.0544,219.8794,219.9864,6553.0
2023-04-24 14:00:00,226.31,226.34,226.16,226.17,9607.0,220.0642,220.0933,219.9183,219.928,9607.0
2023-04-24 14:10:00,226.18,226.27,226.16,226.2,9759.0,219.9377,220.0253,219.9183,219.9572,9759.0
2023-04-24 14:20:00,226.13,226.23,226.07,226.12,3394.0,219.8891,219.9864,219.8308,219.8794,3394.0
2023-04-24 14:30:00,226.15,226.17,225.99,226.0,6717.0,219.9086,219.928,219.753,219.7627,6717.0
2023-04-24 14:40:00,226.0,226.06,225.94,226.06,4055.0,219.7627,219.8211,219.7044,219.8211,4055.0
2023-04-24 14:50:00,226.07,226.19,226.07,226.19,7918.0,219.8308,219.9475,219.8308,219.9475,7918.0
2023-04-24 15:00:00,226.17,226.25,226.17,226.24,6688.0,219.928,220.0058,219.928,219.9961,6688.0
2023-04-24 15:10:00,226.29,226.4,226.24,226.29,8270.0,220.0447,220.1517,219.9961,220.0447,8270.0
2023-04-24 15:20:00,226.29,226.33,226.2,226.2,8602.0,220.0447,220.0836,219.9572,219.9572,8602.0
2023-04-24 15:30:00,226.28,226.39,226.21,226.23,13840.0,220.035,220.1419,219.9669,219.9864,13840.0
2023-04-24 15:40:00,226.29,226.46,226.26,226.46,11231.0,220.0447,220.21,220.0155,220.21,11231.0
2023-04-24 15:50:00,226.42,226.46,226.22,226.46,37704.0,220.1711,220.21,219.9766,220.21,37704.0
2023-04-25 09:30:00,225.38,225.56,225.37,225.52,11528.0,219.1598,219.3349,219.1501,219.296,11528.0
2023-04-25 09:40:00,225.58,225.58,224.96,225.05,4969.0,219.3543,219.3543,218.7514,218.8389,4969.0
2023-04-25 09:50:00,225.05,225.12,224.95,225.12,1499.0,218.8389,218.907,218.7417,218.907,1499.0
2023-04-25 10:00:00,225.17,225.28,225.01,225.01,665.0,218.9556,219.0626,218.8,218.8,665.0
2023-04-25 10:10:00,224.98,224.98,224.63,224.73,1527.0,218.7709,218.7709,218.4305,218.5278,1527.0
2023-04-25 10:20:00,224.76,224.76,224.59,224.63,6865.0,218.5569,218.5569,218.3916,218.4305,6865.0
2023-04-25 10:30:00,224.69,224.69,224.44,224.56,4396.0,218.4889,218.4889,218.2458,218.3625,4396.0
2023-04-25 10:40:00,224.61,224.78,224.55,224.78,1098.0,218.4111,218.5764,218.3527,218.5764,1098.0
2023-04-25 10:50:00,224.88,224.88,224.7,224.78,2381.0,218.6736,218.6736,218.4986,218.5764,2381.0
2023-04-25 11:00:00,224.82,224.85,224.72,224.84,3398.0,218.6153,218.6445,218.518,218.6347,3398.0
2023-04-25 11:10:00,224.88,225.0,224.87,225.0,10477.0,218.6736,218.7903,218.6639,218.7903,10477.0
2023-04-25 11:20:00,225.05,225.05,224.72,224.73,14070.0,218.8389,218.8389,218.518,218.5278,14070.0
2023-04-25 11:30:00,224.55,224.55,224.46,224.46,2400.0,218.3527,218.3527,218.2652,218.2652,2400.0
2023-04-25 11:40:00,224.43,224.56,224.42,224.56,8915.0,218.236,218.3625,218.2263,218.3625,8915.0
2023-04-25 11:50:00,224.5,224.5,224.31,224.34,2238.0,218.3041,218.3041,218.1194,218.1485,2238.0
2023-04-25 12:00:00,224.32,224.36,224.27,224.31,4945.0,218.1291,218.168,218.0805,218.1194,4945.0
2023-04-25 12:10:00,224.33,224.38,224.24,224.35,4349.0,218.1388,218.1874,218.0513,218.1583,4349.0
2023-04-25 12:20:00,224.39,224.45,224.26,224.26,5481.0,218.1971,218.2555,218.0707,218.0707,5481.0
2023-04-25 12:30:00,224.23,224.25,224.08,224.14,7240.0,218.0416,218.061,217.8957,217.954,7240.0
2023-04-25 12:40:00,224.14,224.29,224.14,224.19,1585.0,217.954,218.0999,217.954,218.0027,1585.0
2023-04-25 12:50:00,224.17,224.21,224.0,224.11,4583.0,217.9832,218.0221,217.8179,217.9249,4583.0
2023-04-25 13:00:00,224.13,224.25,223.98,223.98,4838.0,217.9443,218.061,217.7985,217.7985,4838.0
2023-04-25 13:10:00,224.07,224.07,223.19,223.43,2131.0,217.886,217.886,217.0303,217.2636,2131.0
2023-04-25 13:20:00,223.53,223.55,223.23,223.46,10532.0,217.3609,217.3803,217.0692,217.2928,10532.0
2023-04-25 13:30:00,223.4,223.46,223.34,223.38,2041.0,217.2345,217.2928,217.1761,217.215,2041.0
2023-04-25 13:40:00,223.37,223.47,223.18,223.18,3466.0,217.2053,217.3025,217.0205,217.0205,3466.0
2023-04-25 13:50:00,223.22,223.3,223.16,223.21,2895.0,217.0594,217.1372,217.0011,217.0497,2895.0
2023-04-25 14:00:00,223.28,223.31,223.1,223.14,2128.0,217.1178,217.147,216.9427,216.9816,2128.0
2023-04-25 14:10:00,223.14,223.21,223.04,223.04,2035.0,216.9816,217.0497,216.8844,216.8844,2035.0
2023-04-25 14:20:00,223.02,223.28,223.02,223.27,1219.0,216.865,217.1178,216.865,217.1081,1219.0
2023-04-25 14:30:00,223.33,223.4,223.27,223.35,3611.0,217.1664,217.2345,217.1081,217.1858,3611.0
2023-04-25 14:40:00,223.35,223.35,223.0,223.22,4228.0,217.1858,217.1858,216.8455,217.0594,4228.0
2023-04-25 14:50:00,223.28,223.28,223.0,223.0,4200.0,217.1178,217.1178,216.8455,216.8455,4200.0
2023-04-25 15:00:00,222.98,223.25,222.98,223.16,2636.0,216.8261,217.0886,216.8261,217.0011,2636.0
2023-04-25 15:10:00,223.14,223.34,223.12,223.29,3872.0,216.9816,217.1761,216.9622,217.1275,3872.0
2023-04-25 15:20:00,223.29,223.39,223.12,223.17,6103.0,217.1275,217.2247,216.9622,217.0108,6103.0
2023-04-25 15:30:00,223.16,223.26,222.99,222.99,5007.0,217.0011,217.0983,216.8358,216.8358,5007.0
2023-04-25 15:40:00,223.06,223.06,222.81,222.82,14146.0,216.9039,216.9039,216.6608,216.6705,14146.0
2023-04-25 15:50:00,222.78,223.03,222.65,222.73,35783.0,216.6316,216.8747,216.5052,216.583,35783.0
2023-04-26 09:30:00,223.35,223.36,223.17,223.36,13847.0,217.1858,217.1956,217.0108,217.1956,13847.0
2023-04-26 09:40:00,223.23,223.24,223.01,223.15,1183.0,217.0692,217.0789,216.8552,216.9914,1183.0
2023-04-26 09:50:00,223.31,223.36,223.09,223.09,1136.0,217.147,217.1956,216.933,216.933,1136.0
2023-04-26 10:00:00,223.13,223.28,222.97,222.98,400.0,216.9719,217.1178,216.8163,216.8261,400.0
2023-04-26 10:10:00,222.94,223.04,222.6,222.62,1000.0,216.7872,216.8844,216.4565,216.476,1000.0
2023-04-26 10:20:00,222.43,222.45,222.2,222.31,2753.0,216.2912,216.3107,216.0676,216.1746,2753.0
2023-04-26 10:30:00,222.5,222.71,222.48,222.71,983.0,216.3593,216.5635,216.3399,216.5635,983.0
2023-04-26 10:40:00,222.62,222.71,222.59,222.59,1543.0,216.476,216.5635,216.4468,216.4468,1543.0
2023-04-26 10:50:00,222.73,222.91,222.72,222.91,740.0,216.583,216.758,216.5732,216.758,740.0
2023-04-26 11:00:00,222.93,223.17,222.93,223.17,2139.0,216.7774,217.0108,216.7774,217.0108,2139.0
2023-04-26 11:10:00,223.35,223.46,223.33,223.41,1593.0,217.1858,217.2928,217.1664,217.2442,1593.0
2023-04-26 11:20:00,223.5,223.57,223.33,223.34,17950.0,217.3317,217.3998,217.1664,217.1761,17950.0
2023-04-26 11:30:00,223.4,223.49,223.18,223.31,26982.0,217.2345,217.322,217.0205,217.147,26982.0
2023-04-26 11:40:00,223.28,223.56,223.28,223.45,4432.0,217.1178,217.3901,217.1178,217.2831,4432.0
2023-04-26 11:50:00,223.48,223.53,223.38,223.48,3061.0,217.3123,217.3609,217.215,217.3123,3061.0
2023-04-26 12:00:00,223.64,223.69,223.62,223.62,5136.0,217.4678,217.5165,217.4484,217.4484,5136.0
2023-04-26 12:10:00,223.7,223.73,223.38,223.4,12041.0,217.5262,217.5554,217.215,217.2345,12041.0
2023-04-26 12:20:00,223.4,223.42,223.36,223.36,2353.0,217.2345,217.2539,217.1956,217.1956,2353.0
2023-04-26 12:30:00,223.28,223.28,223.03,223.18,3128.0,217.1178,217.1178,216.8747,217.0205,3128.0
2023-04-26 12:40:00,223.19,223.21,223.11,223.19,2232.0,217.0303,217.0497,216.9525,217.0303,2232.0
2023-04-26 12:50:00,223.04,223.16,223.04,223.16,1250.0,216.8844,217.0011,216.8844,217.0011,1250.0
2023-04-26 13:00:00,223.23,223.27,223.03,223.07,10289.0,217.0692,217.1081,216.8747,216.9136,10289.0
2023-04-26 13:10:00,223.06,223.09,222.89,222.97,8358.0,216.9039,216.933,216.7385,216.8163,8358.0
2023-04-26 13:20:00,223.0,223.0,222.77,222.79,14419.0,216.8455,216.8455,216.6219,216.6413,14419.0
2023-04-26 13:30:00,222.81,222.98,222.79,222.87,2846.0,216.6608,216.8261,216.6413,216.7191,2846.0
2023-04-26 13:40:00,222.8,222.8,222.48,222.48,787.0,216.651,216.651,216.3399,216.3399,787.0
2023-04-26 13:50:00,222.46,222.46,222.27,222.33,5533.0,216.3204,216.3204,216.1357,216.194,5533.0
2023-04-26 14:00:00,222.3,222.3,222.16,222.17,534.0,216.1648,216.1648,216.0287,216.0384,534.0
2023-04-26 14:10:00,222.07,222.16,222.02,222.02,1865.0,215.9412,216.0287,215.8926,215.8926,1865.0
2023-04-26 14:20:00,222.04,222.3,222.0,222.3,1618.0,215.912,216.1648,215.8731,216.1648,1618.0
2023-04-26 14:30:00,222.25,222.26,221.87,222.05,16851.0,216.1162,216.1259,215.7467,215.9217,16851.0
2023-04-26 14:40:00,222.02,222.02,221.77,221.89,4550.0,215.8926,215.8926,215.6495,215.7661,4550.0
2023-04-26 14:50:00,221.71,221.77,221.68,221.75,2353.0,215.5911,215.6495,215.5619,215.63,2353.0
2023-04-26 15:00:00,221.7,221.72,221.62,221.72,3473.0,215.5814,215.6008,215.5036,215.6008,3473.0
2023-04-26 15:10:00,221.66,221.96,221.62,221.62,2970.0,215.5425,215.8342,215.5036,215.5036,2970.0
2023-04-26 15:20:00,221.64,221.73,221.58,221.7,2299.0,215.523,215.6106,215.4647,215.5814,2299.0
2023-04-26 15:30:00,221.81,221.81,221.52,221.53,3466.0,215.6884,215.6884,215.4064,215.4161,3466.0
2023-04-26 15:40:00,221.63,221.63,221.52,221.58,5442.0,215.5133,215.5133,215.4064,215.4647,5442.0
2023-04-26 15:50:00,221.51,222.12,221.47,221.85,26656.0,215.3966,215.9898,215.3577,215.7272,26656.0
2023-04-27 09:30:00,223.1,223.48,223.09,223.33,8354.0,216.9427,217.3123,216.933,217.1664,8354.0
2023-04-27 09:40:00,223.37,223.38,223.09,223.21,7774.0,217.2053,217.215,216.933,217.0497,7774.0
2023-04-27 09:50:00,223.41,223.55,223.36,223.46,5641.0,217.2442,217.3803,217.1956,217.2928,5641.0
2023-04-27 10:00:00,223.53,223.62,223.44,223.58,49711.0,217.3609,217.4484,217.2734,217.4095,49711.0
2023-04-27 10:10:00,223.54,224.0,223.53,223.8,3346.0,217.3706,217.8179,217.3609,217.6234,3346.0
2023-04-27 10:20:00,223.71,223.75,223.7,223.74,857.0,217.5359,217.5748,217.5262,217.5651,857.0
2023-04-27 10:30:00,223.82,224.02,223.81,223.98,3418.0,217.6429,217.8374,217.6332,217.7985,3418.0
2023-04-27 10:40:00,223.93,223.93,223.86,223.86,1225.0,217.7498,217.7498,217.6818,217.6818,1225.0
2023-04-27 10:50:00,223.81,223.81,223.48,223.51,4898.0,217.6332,217.6332,217.3123,217.3414,4898.0
2023-04-27 11:00:00,223.56,223.61,223.43,223.46,3889.0,217.3901,217.4387,217.2636,217.2928,3889.0
2023-04-27 11:10:00,223.54,223.54,223.4,223.45,1546.0,217.3706,217.3706,217.2345,217.2831,1546.0
2023-04-27 11:20:00,223.6,224.24,223.6,224.18,38098.0,217.4289,218.0513,217.4289,217.9929,38098.0
2023-04-27 11:30:00,224.19,224.33,224.09,224.09,3035.0,218.0027,218.1388,217.9054,217.9054,3035.0
2023-04-27 11:40:00,224.11,224.17,224.04,224.17,5074.0,217.9249,217.9832,217.8568,217.9832,5074.0
2023-04-27 11:50:00,224.23,224.36,224.19,224.36,3785.0,218.0416,218.168,218.0027,218.168,3785.0
2023-04-27 12:00:00,224.44,224.59,224.43,224.51,16261.0,218.2458,218.3916,218.236,218.3138,16261.0
2023-04-27 12:10:00,224.53,224.66,224.49,224.62,3905.0,218.3333,218.4597,218.2944,218.4208,3905.0
2023-04-27 12:20:00,224.62,224.66,224.58,224.63,4158.0,218.4208,218.4597,218.3819,218.4305,4158.0
2023-04-27 12:30:00,224.6,224.66,224.59,224.64,8007.0,218.4014,218.4597,218.3916,218.4402,8007.0
2023-04-27 12:40:00,224.55,224.62,224.55,224.62,4622.0,218.3527,218.4208,218.3527,218.4208,4622.0
2023-04-27 12:50:00,224.71,224.74,224.68,224.71,4818.0,218.5083,218.5375,218.4791,218.5083,4818.0
2023-04-27 13:00:00,224.73,224.78,224.62,224.72,12091.0,218.5278,218.5764,218.4208,218.518,12091.0
2023-04-27 13:10:00,224.75,224.78,224.73,224.75,1792.0,218.5472,218.5764,218.5278,218.5472,1792.0
2023-04-27 13:20:00,224.72,224.92,224.71,224.92,4255.0,218.518,218.7125,218.5083,218.7125,4255.0
2023-04-27 13:30:00,224.93,225.16,224.93,225.13,7090.0,218.7222,218.9459,218.7222,218.9167,7090.0
2023-04-27 13:40:00,225.2,225.48,225.15,225.36,7468.0,218.9848,219.2571,218.9362,219.1404,7468.0
2023-04-27 13:50:00,225.34,225.43,225.31,225.32,3169.0,219.1209,219.2084,219.0918,219.1015,3169.0
2023-04-27 14:00:00,225.33,225.42,225.3,225.3,2211.0,219.1112,219.1987,219.082,219.082,2211.0
2023-04-27 14:10:00,225.36,225.66,225.36,225.66,4348.0,219.1404,219.4321,219.1404,219.4321,4348.0
2023-04-27 14:20:00,225.67,225.81,225.56,225.79,7691.0,219.4418,219.578,219.3349,219.5585,7691.0
2023-04-27 14:30:00,225.74,225.95,225.71,225.79,9138.0,219.5099,219.7141,219.4807,219.5585,9138.0
2023-04-27 14:40:00,225.86,225.94,225.8,225.89,6261.0,219.6266,219.7044,219.5682,219.6557,6261.0
2023-04-27 14:50:00,225.92,226.16,225.91,226.16,4900.0,219.6849,219.9183,219.6752,219.9183,4900.0
2023-04-27 15:00:00,226.19,226.25,226.15,226.2,26452.0,219.9475,220.0058,219.9086,219.9572,26452.0
2023-04-27 15:10:00,226.2,226.2,225.99,226.15,37171.0,219.9572,219.9572,219.753,219.9086,37171.0
2023-04-27 15:20:00,226.19,226.24,226.05,226.1,8270.0,219.9475,219.9961,219.8113,219.86,8270.0
2023-04-27 15:30:00,226.06,226.12,225.98,226.02,10816.0,219.8211,219.8794,219.7433,219.7822,10816.0
2023-04-27 15:40:00,225.98,226.25,225.98,226.2,19130.0,219.7433,220.0058,219.7433,219.9572,19130.0
2023-04-27 15:50:00,226.16,226.23,225.96,226.08,35564.0,219.9183,219.9864,219.7238,219.8405,35564.0
2023-04-28 09:30:00,225.46,225.94,225.46,225.94,16353.0,219.2376,219.7044,219.2376,219.7044,16353.0
2023-04-28 09:40:00,226.05,226.26,225.79,226.19,7849.0,219.8113,220.0155,219.5585,219.9475,7849.0
2023-04-28 09:50:00,226.15,226.31,226.14,226.29,3036.0,219.9086,220.0642,219.8988,220.0447,3036.0
2023-04-28 10:00:00,225.98,227.0,225.98,227.0,5007.0,219.7433,220.7351,219.7433,220.7351,5007.0
2023-04-28 10:10:00,226.98,227.19,226.89,227.19,33215.0,220.7157,220.9199,220.6282,220.9199,33215.0
2023-04-28 10:20:00,227.25,227.45,227.11,227.33,13438.0,220.9782,221.1727,220.8421,221.056,13438.0
2023-04-28 10:30:00,227.43,227.43,226.67,226.93,18885.0,221.1532,221.1532,220.4142,220.667,18885.0
2023-04-28 10:40:00,226.94,227.33,226.69,227.28,20961.0,220.6768,221.056,220.4337,221.0074,20961.0
2023-04-28 10:50:00,227.34,227.34,226.46,226.56,25840.0,221.0657,221.0657,220.21,220.3073,25840.0
2023-04-28 11:00:00,226.53,226.73,226.22,226.73,1395.0,220.2781,220.4726,219.9766,220.4726,1395.0
2023-04-28 11:10:00,226.81,226.86,226.64,226.82,7848.0,220.5504,220.599,220.3851,220.5601,7848.0
2023-04-28 11:20:00,226.95,226.96,226.85,226.85,2554.0,220.6865,220.6962,220.5893,220.5893,2554.0
2023-04-28 11:30:00,226.97,227.1,226.97,227.09,498.0,220.7059,220.8324,220.7059,220.8226,498.0
2023-04-28 11:40:00,227.07,227.34,227.07,227.34,2768.0,220.8032,221.0657,220.8032,221.0657,2768.0
2023-04-28 11:50:00,227.35,227.46,227.3,227.37,14671.0,221.0755,221.1824,221.0268,221.0949,14671.0
2023-04-28 12:00:00,227.48,227.59,227.42,227.47,2418.0,221.2019,221.3088,221.1435,221.1921,2418.0
2023-04-28 12:10:00,227.53,227.53,227.33,227.33,431.0,221.2505,221.2505,221.056,221.056,431.0
2023-04-28 12:20:00,227.26,227.51,227.26,227.51,3567.0,220.9879,221.231,220.9879,221.231,3567.0
2023-04-28 12:30:00,227.53,227.65,227.37,227.38,1006.0,221.2505,221.3672,221.0949,221.1046,1006.0
2023-04-28 12:40:00,227.35,227.6,227.35,227.57,3176.0,221.0755,221.3186,221.0755,221.2894,3176.0
2023-04-28 12:50:00,227.62,227.76,227.57,227.76,4837.0,221.338,221.4741,221.2894,221.4741,4837.0
2023-04-28 13:00:00,227.63,227.78,227.51,227.72,2226.0,221.3477,221.4936,221.231,221.4352,2226.0
2023-04-28 13:10:00,227.69,227.84,227.69,227.71,813.0,221.4061,221.5519,221.4061,221.4255,813.0
2023-04-28 13:20:00,227.71,227.78,227.68,227.78,626.0,221.4255,221.4936,221.3963,221.4936,626.0
2023-04-28 13:30:00,227.85,227.85,227.48,227.64,5300.0,221.5617,221.5617,221.2019,221.3575,5300.0
2023-04-28 13:40:00,227.69,227.73,227.54,227.57,5809.0,221.4061,221.445,221.2602,221.2894,5809.0
2023-04-28 13:50:00,227.52,227.61,227.35,227.49,2671.0,221.2408,221.3283,221.0755,221.2116,2671.0
2023-04-28 14:00:00,227.61,227.79,227.61,227.77,1842.0,221.3283,221.5033,221.3283,221.4839,1842.0
2023-04-28 14:10:00,227.65,227.65,227.38,227.6,3728.0,221.3672,221.3672,221.1046,221.3186,3728.0
2023-04-28 14:20:00,227.52,227.52,227.39,227.39,250.0,221.2408,221.2408,221.1144,221.1144,250.0
2023-04-28 14:30:00,227.4,227.41,227.23,227.23,3522.0,221.1241,221.1338,220.9588,220.9588,3522.0
2023-04-28 14:40:00,227.19,227.4,227.19,227.23,4460.0,220.9199,221.1241,220.9199,220.9588,4460.0
2023-04-28 14:50:00,227.17,227.43,227.1,227.43,1281.0,220.9004,221.1532,220.8324,221.1532,1281.0
2023-04-28 15:00:00,227.43,227.6,227.42,227.54,3285.0,221.1532,221.3186,221.1435,221.2602,3285.0
2023-04-28 15:10:00,227.57,227.86,227.57,227.85,5805.0,221.2894,221.5714,221.2894,221.5617,5805.0
2023-04-28 15:20:00,227.83,227.83,227.46,227.52,11638.0,221.5422,221.5422,221.1824,221.2408,11638.0
2023-04-28 15:30:00,227.55,227.57,227.38,227.51,3303.0,221.2699,221.2894,221.1046,221.231,3303.0
2023-04-28 15:40:00,227.46,227.74,227.46,227.58,39388.0,221.1824,221.4547,221.1824,221.2991,39388.0
2023-04-28 15:50:00,227.54,228.03,227.5,227.91,112114.0,221.2602,221.7367,221.2213,221.62,112114.0
2023-05-01 09:30:00,227.83,228.22,227.83,228.17,11604.0,221.5422,221.9214,221.5422,221.8728,11604.0
2023-05-01 09:40:00,228.25,228.56,228.19,228.38,16776.0,221.9506,222.2521,221.8923,222.077,16776.0
2023-05-01 09:50:00,228.47,228.5,228.34,228.34,4502.0,222.1645,222.1937,222.0381,222.0381,4502.0
2023-05-01 10:00:00,228.2,228.21,228.0,228.12,7196.0,221.902,221.9117,221.7075,221.8242,7196.0
2023-05-01 10:10:00,228.24,228.52,228.14,228.52,1925.0,221.9409,222.2132,221.8437,222.2132,1925.0
2023-05-01 10:20:00,228.3,228.3,228.09,228.2,1164.0,221.9992,221.9992,221.795,221.902,1164.0
2023-05-01 10:30:00,228.22,228.46,228.15,228.37,4430.0,221.9214,222.1548,221.8534,222.0673,4430.0
2023-05-01 10:40:00,228.36,228.66,228.29,228.64,3333.0,222.0576,222.3493,221.9895,222.3299,3333.0
2023-05-01 10:50:00,228.68,228.78,228.56,228.72,2070.0,222.3687,222.466,222.2521,222.4076,2070.0
2023-05-01 11:00:00,228.77,228.81,228.49,228.58,1554.0,222.4563,222.4952,222.184,222.2715,1554.0
2023-05-01 11:10:00,228.48,228.49,227.98,228.06,7367.0,222.1743,222.184,221.6881,221.7659,7367.0
2023-05-01 11:20:00,228.12,228.24,227.9,227.99,6396.0,221.8242,221.9409,221.6103,221.6978,6396.0
2023-05-01 11:30:00,228.02,228.16,227.96,228.08,938.0,221.727,221.8631,221.6686,221.7853,938.0
2023-05-01 11:40:00,228.06,228.2,227.95,228.12,5947.0,221.7659,221.902,221.6589,221.8242,5947.0
2023-05-01 11:50:00,228.13,228.27,228.13,228.26,1300.0,221.8339,221.9701,221.8339,221.9603,1300.0
2023-05-01 12:00:00,228.26,228.41,228.26,228.39,118488.0,221.9603,222.1062,221.9603,222.0868,118488.0
2023-05-01 12:10:00,228.44,228.52,228.35,228.47,633.0,222.1354,222.2132,222.0479,222.1645,633.0
2023-05-01 12:20:00,228.49,228.6,228.49,228.59,495.0,222.184,222.291,222.184,222.2812,495.0
2023-05-01 12:30:00,228.58,228.9,228.58,228.9,1011.0,222.2715,222.5827,222.2715,222.5827,1011.0
2023-05-01 12:40:00,228.9,228.9,228.63,228.67,1213.0,222.5827,222.5827,222.3201,222.359,1213.0
2023-05-01 12:50:00,228.65,228.79,228.64,228.78,2211.0,222.3396,222.4757,222.3299,222.466,2211.0
2023-05-01 13:00:00,228.83,228.83,228.69,228.73,2307.0,222.5146,222.5146,222.3785,222.4174,2307.0
2023-05-01 13:10:00,228.74,228.8,228.63,228.64,2166.0,222.4271,222.4854,222.3201,222.3299,2166.0
2023-05-01 13:20:00,228.73,228.74,228.52,228.52,3201.0,222.4174,222.4271,222.2132,222.2132,3201.0
2023-05-01 13:30:00,228.54,228.61,228.44,228.44,1714.0,222.2326,222.3007,222.1354,222.1354,1714.0
2023-05-01 13:40:00,228.56,228.71,228.54,228.71,1209.0,222.2521,222.3979,222.2326,222.3979,1209.0
2023-05-01 13:50:00,228.66,228.66,228.53,228.6,778.0,222.3493,222.3493,222.2229,222.291,778.0
2023-05-01 14:00:00,228.63,228.68,228.48,228.56,2706.0,222.3201,222.3687,222.1743,222.2521,2706.0
2023-05-01 14:10:00,228.55,228.55,228.38,228.43,1898.0,222.2423,222.2423,222.077,222.1256,1898.0
2023-05-01 14:20:00,228.37,228.46,228.34,228.34,1849.0,222.0673,222.1548,222.0381,222.0381,1849.0
2023-05-01 14:30:00,228.31,228.32,227.81,227.88,3942.0,222.009,222.0187,221.5228,221.5908,3942.0
2023-05-01 14:40:00,227.97,228.08,227.92,227.99,3058.0,221.6783,221.7853,221.6297,221.6978,3058.0
2023-05-01 14:50:00,228.02,228.16,227.93,228.1,4493.0,221.727,221.8631,221.6394,221.8048,4493.0
2023-05-01 15:00:00,228.11,228.18,228.0,228.05,9044.0,221.8145,221.8825,221.7075,221.7561,9044.0
2023-05-01 15:10:00,228.06,228.12,227.91,227.98,5333.0,221.7659,221.8242,221.62,221.6881,5333.0
2023-05-01 15:20:00,227.96,228.08,227.94,227.96,17255.0,221.6686,221.7853,221.6492,221.6686,17255.0
2023-05-01 15:30:00,228.0,228.03,227.72,227.76,5434.0,221.7075,221.7367,221.4352,221.4741,5434.0
2023-05-01 15:40:00,227.7,228.1,227.7,228.05,12124.0,221.4158,221.8048,221.4158,221.7561,12124.0
2023-05-01 15:50:00,228.09,228.12,227.91,227.94,41419.0,221.795,221.8242,221.62,221.6492,41419.0
2023-05-02 09:30:00,227.38,227.38,226.88,226.93,95402.0,221.1046,221.1046,220.6184,220.667,95402.0
2023-05-02 09:40:00,226.92,226.98,226.8,226.96,33298.0,220.6573,220.7157,220.5406,220.6962,33298.0
2023-05-02 09:50:00,226.87,226.88,226.64,226.64,2326.0,220.6087,220.6184,220.3851,220.3851,2326.0
2023-05-02 10:00:00,226.81,226.82,226.11,226.11,1900.0,220.5504,220.5601,219.8697,219.8697,1900.0
2023-05-02 10:10:00,225.92,225.94,225.68,225.68,4210.0,219.6849,219.7044,219.4515,219.4515,4210.0
2023-05-02 10:20:00,225.65,225.73,225.04,225.04,12694.0,219.4224,219.5002,218.8292,218.8292,12694.0
2023-05-02 10:30:00,225.01,225.07,224.46,224.57,26622.0,218.8,218.8584,218.2652,218.3722,26622.0
2023-05-02 10:40:00,224.62,224.75,224.25,224.4,7151.0,218.4208,218.5472,218.061,218.2069,7151.0
2023-05-02 10:50:00,224.4,224.4,224.07,224.12,18763.0,218.2069,218.2069,217.886,217.9346,18763.0
2023-05-02 11:00:00,224.08,224.16,223.68,223.99,9911.0,217.8957,217.9735,217.5067,217.8082,9911.0
2023-05-02 11:10:00,224.0,224.13,223.88,223.88,13134.0,217.8179,217.9443,217.7012,217.7012,13134.0
2023-05-02 11:20:00,223.91,223.97,223.68,223.82,81675.0,217.7304,217.7887,217.5067,217.6429,81675.0
2023-05-02 11:30:00,223.79,223.93,223.52,223.86,10682.0,217.6137,217.7498,217.3512,217.6818,10682.0
2023-05-02 11:40:00,223.94,224.35,223.93,224.24,8668.0,217.7596,218.1583,217.7498,218.0513,8668.0
2023-05-02 11:50:00,224.32,224.32,223.88,224.03,4998.0,218.1291,218.1291,217.7012,217.8471,4998.0
2023-05-02 12:00:00,224.06,224.12,223.84,224.1,3872.0,217.8763,217.9346,217.6623,217.9152,3872.0
2023-05-02 12:10:00,224.0,224.18,223.88,224.14,11066.0,217.8179,217.9929,217.7012,217.954,11066.0
2023-05-02 12:20:00,224.08,224.31,224.04,224.31,1012.0,217.8957,218.1194,217.8568,218.1194,1012.0
2023-05-02 12:30:00,224.31,224.51,224.24,224.24,4355.0,218.1194,218.3138,218.0513,218.0513,4355.0
2023-05-02 12:40:00,224.44,224.46,224.32,224.38,1287.0,218.2458,218.2652,218.1291,218.1874,1287.0
2023-05-02 12:50:00,224.49,224.58,224.37,224.53,3324.0,218.2944,218.3819,218.1777,218.3333,3324.0
2023-05-02 13:00:00,224.52,224.76,224.45,224.65,4452.0,218.3236,218.5569,218.2555,218.45,4452.0
2023-05-02 13:10:00,224.68,224.76,224.57,224.73,2150.0,218.4791,218.5569,218.3722,218.5278,2150.0
2023-05-02 13:20:00,224.72,224.91,224.71,224.84,5371.0,218.518,218.7028,218.5083,218.6347,5371.0
2023-05-02 13:30:00,224.86,224.93,224.85,224.85,3157.0,218.6542,218.7222,218.6445,218.6445,3157.0
2023-05-02 13:40:00,224.99,225.12,224.96,225.09,1730.0,218.7806,218.907,218.7514,218.8778,1730.0
2023-05-02 13:50:00,225.21,225.4,225.15,225.16,3059.0,218.9945,219.1793,218.9362,218.9459,3059.0
2023-05-02 14:00:00,225.15,225.16,224.88,224.96,2499.0,218.9362,218.9459,218.6736,218.7514,2499.0
2023-05-02 14:10:00,225.0,225.0,224.68,224.89,1095.0,218.7903,218.7903,218.4791,218.6833,1095.0
2023-05-02 14:20:00,224.87,224.87,224.7,224.71,5403.0,218.6639,218.6639,218.4986,218.5083,5403.0
2023-05-02 14:30:00,224.81,225.04,224.73,225.04,962.0,218.6056,218.8292,218.5278,218.8292,962.0
2023-05-02 14:40:00,224.84,225.21,224.81,225.21,3312.0,218.6347,218.9945,218.6056,218.9945,3312.0
2023-05-02 14:50:00,225.34,225.34,225.22,225.31,3404.0,219.1209,219.1209,219.0042,219.0918,3404.0
2023-05-02 15:00:00,225.38,225.38,225.08,225.28,3616.0,219.1598,219.1598,218.8681,219.0626,3616.0
2023-05-02 15:10:00,225.25,225.54,225.17,225.34,9396.0,219.0334,219.3154,218.9556,219.1209,9396.0
2023-05-02 15:20:00,225.33,225.49,225.23,225.47,12331.0,219.1112,219.2668,219.014,219.2473,12331.0
2023-05-02 15:30:00,225.39,225.4,225.13,225.27,3385.0,219.1695,219.1793,218.9167,219.0529,3385.0
2023-05-02 15:40:00,225.3,225.3,225.01,225.05,4851.0,219.082,219.082,218.8,218.8389,4851.0
2023-05-02 15:50:00,225.02,225.41,224.97,225.18,27790.0,218.8098,219.189,218.7611,218.9653,27790.0
2023-05-03 09:30:00,225.33,225.55,225.33,225.55,4474.0,219.1112,219.3251,219.1112,219.3251,4474.0
2023-05-03 09:40:00,225.67,225.88,225.62,225.88,1405.0,219.4418,219.646,219.3932,219.646,1405.0
2023-05-03 09:50:00,225.97,226.26,225.97,226.0,2767.0,219.7335,220.0155,219.7335,219.7627,2767.0
2023-05-03 10:00:00,226.13,226.15,225.84,225.85,4675.0,219.8891,219.9086,219.6071,219.6169,4675.0
2023-05-03 10:10:00,225.93,225.98,225.58,225.72,3465.0,219.6946,219.7433,219.3543,219.4904,3465.0
2023-05-03 10:20:00,225.77,225.89,225.58,225.58,2025.0,219.5391,219.6557,219.3543,219.3543,2025.0
2023-05-03 10:30:00,225.56,225.73,225.48,225.49,2610.0,219.3349,219.5002,219.2571,219.2668,2610.0
2023-05-03 10:40:00,225.48,225.54,225.09,225.32,5913.0,219.2571,219.3154,218.8778,219.1015,5913.0
2023-05-03 10:50:00,225.41,225.45,225.15,225.29,2143.0,219.189,219.2279,218.9362,219.0723,2143.0
2023-05-03 11:00:00,225.31,225.31,225.06,225.08,5530.0,219.0918,219.0918,218.8487,218.8681,5530.0
2023-05-03 11:10:00,225.09,225.27,225.02,225.25,6807.0,218.8778,219.0529,218.8098,219.0334,6807.0
2023-05-03 11:20:00,225.25,225.33,225.09,225.09,900.0,219.0334,219.1112,218.8778,218.8778,900.0
2023-05-03 11:30:00,225.27,225.37,225.23,225.37,3489.0,219.0529,219.1501,219.014,219.1501,3489.0
2023-05-03 11:40:00,225.28,225.45,225.18,225.36,3945.0,219.0626,219.2279,218.9653,219.1404,3945.0
2023-05-03 11:50:00,225.35,225.63,225.32,225.57,1733.0,219.1307,219.4029,219.1015,219.3446,1733.0
2023-05-03 12:00:00,225.59,225.75,225.58,225.75,2175.0,219.364,219.5196,219.3543,219.5196,2175.0
2023-05-03 12:10:00,225.62,225.66,225.47,225.47,2487.0,219.3932,219.4321,219.2473,219.2473,2487.0
2023-05-03 12:20:00,225.45,225.72,225.36,225.72,6630.0,219.2279,219.4904,219.1404,219.4904,6630.0
2023-05-03 12:30:00,225.77,225.77,225.59,225.62,1677.0,219.5391,219.5391,219.364,219.3932,1677.0
2023-05-03 12:40:00,225.72,225.76,225.65,225.73,8570.0,219.4904,219.5293,219.4224,219.5002,8570.0
2023-05-03 12:50:00,225.84,225.89,225.8,225.82,1347.0,219.6071,219.6557,219.5682,219.5877,1347.0
2023-05-03 13:00:00,225.95,225.99,225.86,225.88,2033.0,219.7141,219.753,219.6266,219.646,2033.0
2023-05-03 13:10:00,225.94,226.0,225.89,226.0,3360.0,219.7044,219.7627,219.6557,219.7627,3360.0
2023-05-03 13:20:00,226.0,226.16,225.92,226.16,4475.0,219.7627,219.9183,219.6849,219.9183,4475.0
2023-05-03 13:30:00,226.14,226.21,225.99,226.01,1595.0,219.8988,219.9669,219.753,219.7724,1595.0
2023-05-03 13:40:00,226.05,226.11,225.9,225.91,1028.0,219.8113,219.8697,219.6655,219.6752,1028.0
2023-05-03 13:50:00,226.01,226.05,225.87,226.03,2854.0,219.7724,219.8113,219.6363,219.7919,2854.0
2023-05-03 14:00:00,225.76,226.47,225.57,225.86,9387.0,219.5293,220.2197,219.3446,219.6266,9387.0
2023-05-03 14:10:00,225.77,226.33,225.58,226.3,14603.0,219.5391,220.0836,219.3543,220.0544,14603.0
2023-05-03 14:20:00,226.24,226.63,226.23,226.24,1964.0,219.9961,220.3753,219.9864,219.9961,1964.0
2023-05-03 14:30:00,226.31,226.31,225.0,226.25,13027.0,220.0642,220.0642,218.7903,220.0058,13027.0
2023-05-03 14:40:00,226.42,226.84,225.73,225.95,13716.0,220.1711,220.5795,219.5002,219.7141,13716.0
2023-05-03 14:50:00,225.97,226.38,225.2,226.06,13198.0,219.7335,220.1322,218.9848,219.8211,13198.0
2023-05-03 15:00:00,226.14,226.38,225.21,225.29,13746.0,219.8988,220.1322,218.9945,219.0723,13746.0
2023-05-03 15:10:00,224.91,225.18,224.53,224.84,13433.0,218.7028,218.9653,218.3333,218.6347,13433.0
2023-05-03 15:20:00,224.75,225.16,224.19,224.31,12861.0,218.5472,218.9459,218.0027,218.1194,12861.0
2023-05-03 15:30:00,224.2,224.28,223.83,224.0,5342.0,218.0124,218.0902,217.6526,217.8179,5342.0
2023-05-03 15:40:00,223.77,224.12,223.72,223.78,12440.0,217.5943,217.9346,217.5456,217.604,12440.0
2023-05-03 15:50:00,223.72,223.96,223.6,223.74,24123.0,217.5456,217.779,217.4289,217.5651,24123.0
2023-05-04 09:30:00,223.04,223.39,222.78,222.84,13510.0,216.8844,217.2247,216.6316,216.6899,13510.0
2023-05-04 09:40:00,222.77,222.77,221.96,222.16,3926.0,216.6219,216.6219,215.8342,216.0287,3926.0
2023-05-04 09:50:00,222.29,222.64,222.08,222.57,6336.0,216.1551,216.4954,215.9509,216.4274,6336.0
2023-05-04 10:00:00,222.5,222.51,222.44,222.45,3454.0,216.3593,216.369,216.301,216.3107,3454.0
2023-05-04 10:10:00,222.55,222.59,221.64,222.27,7016.0,216.4079,216.4468,215.523,216.1357,7016.0
2023-05-04 10:20:00,221.82,221.86,221.54,221.54,2604.0,215.6981,215.737,215.4258,215.4258,2604.0
2023-05-04 10:30:00,221.43,221.89,221.43,221.59,2903.0,215.3188,215.7661,215.3188,215.4744,2903.0
2023-05-04 10:40:00,221.65,222.37,221.63,222.16,7841.0,215.5328,216.2329,215.5133,216.0287,7841.0
2023-05-04 10:50:00,222.14,222.3,221.9,222.03,2796.0,216.0092,216.1648,215.7759,215.9023,2796.0
2023-05-04 11:00:00,222.09,222.82,221.82,222.68,4536.0,215.9606,216.6705,215.6981,216.5343,4536.0
2023-05-04 11:10:00,222.59,222.76,222.22,222.23,7595.0,216.4468,216.6121,216.087,216.0968,7595.0
2023-05-04 11:20:00,222.35,222.39,222.08,222.12,7504.0,216.2134,216.2523,215.9509,215.9898,7504.0
2023-05-04 11:30:00,222.2,222.23,221.94,222.06,3235.0,216.0676,216.0968,215.8148,215.9315,3235.0
2023-05-04 11:40:00,222.13,222.13,221.76,221.76,2060.0,215.9995,215.9995,215.6397,215.6397,2060.0
2023-05-04 11:50:00,221.72,221.72,221.6,221.7,6615.0,215.6008,215.6008,215.4841,215.5814,6615.0
2023-05-04 12:00:00,221.58,221.6,221.31,221.42,3000.0,215.4647,215.4841,215.2022,215.3091,3000.0
2023-05-04 12:10:00,221.46,221.9,221.41,221.83,2200.0,215.348,215.7759,215.2994,215.7078,2200.0
2023-05-04 12:20:00,221.86,222.2,221.86,222.18,4721.0,215.737,216.0676,215.737,216.0481,4721.0
2023-05-04 12:30:00,222.25,222.29,221.96,222.17,6548.0,216.1162,216.1551,215.8342,216.0384,6548.0
2023-05-04 12:40:00,222.07,222.1,221.92,222.03,1648.0,215.9412,215.9703,215.7953,215.9023,1648.0
2023-05-04 12:50:00,222.12,222.44,221.95,222.41,6542.0,215.9898,216.301,215.8245,216.2718,6542.0
2023-05-04 13:00:00,222.46,222.65,222.32,222.64,3142.0,216.3204,216.5052,216.1843,216.4954,3142.0
2023-05-04 13:10:00,222.62,222.88,222.56,222.87,7805.0,216.476,216.7288,216.4177,216.7191,7805.0
2023-05-04 13:20:00,222.87,223.11,222.82,222.83,3559.0,216.7191,216.9525,216.6705,216.6802,3559.0
2023-05-04 13:30:00,222.96,223.09,222.87,222.88,3304.0,216.8066,216.933,216.7191,216.7288,3304.0
2023-05-04 13:40:00,222.88,222.92,222.51,222.57,10199.0,216.7288,216.7677,216.369,216.4274,10199.0
2023-05-04 13:50:00,222.48,222.66,222.39,222.55,3687.0,216.3399,216.5149,216.2523,216.4079,3687.0
2023-05-04 14:00:00,222.65,222.66,222.44,222.53,2657.0,216.5052,216.5149,216.301,216.3885,2657.0
2023-05-04 14:10:00,222.6,222.67,222.41,222.58,28535.0,216.4565,216.5246,216.2718,216.4371,28535.0
2023-05-04 14:20:00,222.66,222.66,222.12,222.12,6685.0,216.5149,216.5149,215.9898,215.9898,6685.0
2023-05-04 14:30:00,222.11,222.32,221.86,222.03,6900.0,215.9801,216.1843,215.737,215.9023,6900.0
2023-05-04 14:40:00,222.0,222.07,221.89,221.89,7211.0,215.8731,215.9412,215.7661,215.7661,7211.0
2023-05-04 14:50:00,221.91,222.17,221.84,222.17,3715.0,215.7856,216.0384,215.7175,216.0384,3715.0
2023-05-04 15:00:00,222.28,222.65,222.27,222.48,4714.0,216.1454,216.5052,216.1357,216.3399,4714.0
2023-05-04 15:10:00,222.43,222.49,221.82,221.89,15257.0,216.2912,216.3496,215.6981,215.7661,15257.0
2023-05-04 15:20:00,221.88,222.18,221.82,222.06,2665.0,215.7564,216.0481,215.6981,215.9315,2665.0
2023-05-04 15:30:00,222.19,222.68,222.19,222.52,5900.0,216.0579,216.5343,216.0579,216.3788,5900.0
2023-05-04 15:40:00,222.49,222.55,221.91,222.28,9900.0,216.3496,216.4079,215.7856,216.1454,9900.0
2023-05-04 15:50:00,222.26,222.26,221.97,222.03,24473.0,216.1259,216.1259,215.8439,215.9023,24473.0
2023-05-05 09:30:00,224.04,224.6,224.04,224.47,7942.0,217.8568,218.4014,217.8568,218.2749,7942.0
2023-05-05 09:40:00,224.63,224.98,224.63,224.97,8189.0,218.4305,218.7709,218.4305,218.7611,8189.0
2023-05-05 09:50:00,224.88,224.9,224.62,224.86,5517.0,218.6736,218.6931,218.4208,218.6542,5517.0
2023-05-05 10:00:00,224.99,225.17,224.9,225.17,3520.0,218.7806,218.9556,218.6931,218.9556,3520.0
2023-05-05 10:10:00,225.25,225.35,225.21,225.35,1600.0,219.0334,219.1307,218.9945,219.1307,1600.0
2023-05-05 10:20:00,225.3,225.3,225.13,225.19,4322.0,219.082,219.082,218.9167,218.9751,4322.0
2023-05-05 10:30:00,225.25,225.53,225.25,225.53,3069.0,219.0334,219.3057,219.0334,219.3057,3069.0
2023-05-05 10:40:00,225.64,225.64,225.45,225.45,1971.0,219.4126,219.4126,219.2279,219.2279,1971.0
2023-05-05 10:50:00,225.48,225.55,225.35,225.35,1780.0,219.2571,219.3251,219.1307,219.1307,1780.0
2023-05-05 11:00:00,225.39,225.53,225.26,225.26,3202.0,219.1695,219.3057,219.0431,219.0431,3202.0
2023-05-05 11:10:00,225.18,225.41,225.17,225.17,3127.0,218.9653,219.189,218.9556,218.9556,3127.0
2023-05-05 11:20:00,225.23,225.49,225.22,225.49,79068.0,219.014,219.2668,219.0042,219.2668,79068.0
2023-05-05 11:30:00,225.42,225.42,225.34,225.36,647.0,219.1987,219.1987,219.1209,219.1404,647.0
2023-05-05 11:40:00,225.27,225.42,225.22,225.4,5636.0,219.0529,219.1987,219.0042,219.1793,5636.0
2023-05-05 11:50:00,225.41,225.43,225.19,225.35,1083.0,219.189,219.2084,218.9751,219.1307,1083.0
2023-05-05 12:00:00,225.38,225.41,225.17,225.18,1600.0,219.1598,219.189,218.9556,218.9653,1600.0
2023-05-05 12:10:00,225.2,225.25,225.17,225.25,2244.0,218.9848,219.0334,218.9556,219.0334,2244.0
2023-05-05 12:20:00,225.17,225.38,225.17,225.28,2174.0,218.9556,219.1598,218.9556,219.0626,2174.0
2023-05-05 12:30:00,225.26,225.29,225.2,225.22,5891.0,219.0431,219.0723,218.9848,219.0042,5891.0
2023-05-05 12:40:00,225.21,225.29,224.94,224.94,1671.0,218.9945,219.0723,218.732,218.732,1671.0
2023-05-05 12:50:00,225.03,225.11,225.03,225.11,425.0,218.8195,218.8973,218.8195,218.8973,425.0
2023-05-05 13:00:00,225.44,225.49,225.38,225.45,1897.0,219.2182,219.2668,219.1598,219.2279,1897.0
2023-05-05 13:10:00,225.45,225.54,225.42,225.45,1481.0,219.2279,219.3154,219.1987,219.2279,1481.0
2023-05-05 13:20:00,225.5,225.67,225.5,225.57,1061.0,219.2765,219.4418,219.2765,219.3446,1061.0
2023-05-05 13:30:00,225.65,225.82,225.65,225.81,984.0,219.4224,219.5877,219.4224,219.578,984.0
2023-05-05 13:40:00,225.76,225.86,225.73,225.8,3020.0,219.5293,219.6266,219.5002,219.5682,3020.0
2023-05-05 13:50:00,225.83,225.84,225.72,225.79,3583.0,219.5974,219.6071,219.4904,219.5585,3583.0
2023-05-05 14:00:00,225.85,225.98,225.81,225.94,1950.0,219.6169,219.7433,219.578,219.7044,1950.0
2023-05-05 14:10:00,225.89,225.89,225.78,225.81,1352.0,219.6557,219.6557,219.5488,219.578,1352.0
2023-05-05 14:20:00,225.85,226.22,225.85,226.18,3912.0,219.6169,219.9766,219.6169,219.9377,3912.0
2023-05-05 14:30:00,226.26,226.3,226.16,226.24,2507.0,220.0155,220.0544,219.9183,219.9961,2507.0
2023-05-05 14:40:00,226.39,226.52,226.39,226.52,4593.0,220.1419,220.2684,220.1419,220.2684,4593.0
2023-05-05 14:50:00,226.58,226.81,226.55,226.59,12796.0,220.3267,220.5504,220.2975,220.3364,12796.0
2023-05-05 15:00:00,226.63,226.68,226.48,226.68,20443.0,220.3753,220.4239,220.2295,220.4239,20443.0
2023-05-05 15:10:00,226.64,226.64,226.39,226.39,4884.0,220.3851,220.3851,220.1419,220.1419,4884.0
2023-05-05 15:20:00,226.43,226.56,226.31,226.51,30656.0,220.1808,220.3073,220.0642,220.2586,30656.0
2023-05-05 15:30:00,226.49,226.53,226.34,226.35,3291.0,220.2392,220.2781,220.0933,220.1031,3291.0
2023-05-05 15:40:00,226.33,226.45,226.25,226.31,11418.0,220.0836,220.2003,220.0058,220.0642,11418.0
2023-05-05 15:50:00,226.31,226.31,226.01,226.18,24693.0,220.0642,220.0642,219.7724,219.9377,24693.0
2023-05-08 09:30:00,226.4,226.62,226.25,226.49,55019.0,220.1517,220.3656,220.0058,220.2392,55019.0
2023-05-08 09:40:00,226.52,226.52,226.06,226.1,4356.0,220.2684,220.2684,219.8211,219.86,4356.0
2023-05-08 09:50:00,225.98,226.06,225.86,226.04,43106.0,219.7433,219.8211,219.6266,219.8016,43106.0
2023-05-08 10:00:00,226.08,226.26,226.02,226.02,33207.0,219.8405,220.0155,219.7822,219.7822,33207.0
2023-05-08 10:10:00,225.99,226.04,225.82,226.04,2048.0,219.753,219.8016,219.5877,219.8016,2048.0
2023-05-08 10:20:00,225.99,225.99,225.98,225.99,100.0,219.753,219.753,219.7433,219.753,100.0
2023-05-08 10:30:00,225.93,226.03,225.8,225.93,38383.0,219.6946,219.7919,219.5682,219.6946,38383.0
2023-05-08 10:40:00,225.95,226.2,225.94,226.2,5935.0,219.7141,219.9572,219.7044,219.9572,5935.0
2023-05-08 10:50:00,226.21,226.27,226.19,226.21,1433.0,219.9669,220.0253,219.9475,219.9669,1433.0
2023-05-08 11:00:00,226.22,226.36,226.19,226.36,3082.0,219.9766,220.1128,219.9475,220.1128,3082.0
2023-05-08 11:10:00,226.39,226.39,226.21,226.27,2131.0,220.1419,220.1419,219.9669,220.0253,2131.0
2023-05-08 11:20:00,226.21,226.21,226.02,226.02,5126.0,219.9669,219.9669,219.7822,219.7822,5126.0
2023-05-08 11:30:00,225.96,226.09,225.88,226.03,4900.0,219.7238,219.8502,219.646,219.7919,4900.0
2023-05-08 11:40:00,226.05,226.24,226.0,226.21,2645.0,219.8113,219.9961,219.7627,219.9669,2645.0
2023-05-08 11:50:00,226.24,226.34,226.22,226.3,50489.0,219.9961,220.0933,219.9766,220.0544,50489.0
2023-05-08 12:00:00,226.33,226.38,226.19,226.25,2200.0,220.0836,220.1322,219.9475,220.0058,2200.0
2023-05-08 12:10:00,226.18,226.22,226.02,226.21,5312.0,219.9377,219.9766,219.7822,219.9669,5312.0
2023-05-08 12:20:00,226.18,226.23,226.12,226.18,6613.0,219.9377,219.9864,219.8794,219.9377,6613.0
2023-05-08 12:30:00,226.22,226.26,226.09,226.17,5720.0,219.9766,220.0155,219.8502,219.928,5720.0
2023-05-08 12:40:00,226.16,226.16,225.99,226.02,2649.0,219.9183,219.9183,219.753,219.7822,2649.0
2023-05-08 12:50:00,226.07,226.16,226.01,226.16,1852.0,219.8308,219.9183,219.7724,219.9183,1852.0
2023-05-08 13:00:00,226.17,226.18,226.08,226.14,1950.0,219.928,219.9377,219.8405,219.8988,1950.0
2023-05-08 13:10:00,226.19,226.26,226.19,226.25,1097.0,219.9475,220.0155,219.9475,220.0058,1097.0
2023-05-08 13:20:00,226.28,226.31,226.21,226.21,4859.0,220.035,220.0642,219.9669,219.9669,4859.0
2023-05-08 13:30:00,226.25,226.39,226.25,226.39,2978.0,220.0058,220.1419,220.0058,220.1419,2978.0
2023-05-08 13:40:00,226.38,226.5,226.32,226.43,2980.0,220.1322,220.2489,220.0739,220.1808,2980.0
2023-05-08 13:50:00,226.42,226.46,226.38,226.44,6444.0,220.1711,220.21,220.1322,220.1906,6444.0
2023-05-08 14:00:00,226.45,226.47,225.6,225.87,40047.0,220.2003,220.2197,219.3738,219.6363,40047.0
2023-05-08 14:10:00,225.84,226.18,225.76,226.18,7651.0,219.6071,219.9377,219.5293,219.9377,7651.0
2023-05-08 14:20:00,226.24,226.43,226.23,226.4,2445.0,219.9961,220.1808,219.9864,220.1517,2445.0
2023-05-08 14:30:00,226.48,226.5,226.43,226.48,1434.0,220.2295,220.2489,220.1808,220.2295,1434.0
2023-05-08 14:40:00,226.42,226.61,226.42,226.61,6830.0,220.1711,220.3559,220.1711,220.3559,6830.0
2023-05-08 14:50:00,226.62,226.64,226.53,226.59,3038.0,220.3656,220.3851,220.2781,220.3364,3038.0
2023-05-08 15:00:00,226.52,226.57,226.5,226.52,19698.0,220.2684,220.317,220.2489,220.2684,19698.0
2023-05-08 15:10:00,226.52,226.52,226.19,226.41,15024.0,220.2684,220.2684,219.9475,220.1614,15024.0
2023-05-08 15:20:00,226.4,226.4,226.22,226.26,6150.0,220.1517,220.1517,219.9766,220.0155,6150.0
2023-05-08 15:30:00,226.27,226.42,226.24,226.41,14032.0,220.0253,220.1711,219.9961,220.1614,14032.0
2023-05-08 15:40:00,226.41,226.58,226.41,226.55,7269.0,220.1614,220.3267,220.1614,220.2975,7269.0
2023-05-08 15:50:00,226.53,226.55,226.32,226.41,10590.0,220.2781,220.2975,220.0739,220.1614,10590.0
2023-05-09 09:30:00,225.41,225.42,225.32,225.32,11165.0,219.189,219.1987,219.1015,219.1015,11165.0
2023-05-09 09:40:00,225.33,225.66,225.33,225.48,4879.0,219.1112,219.4321,219.1112,219.2571,4879.0
2023-05-09 09:50:00,225.46,225.76,225.46,225.76,750.0,219.2376,219.5293,219.2376,219.5293,750.0
2023-05-09 10:00:00,225.73,225.73,225.49,225.49,700.0,219.5002,219.5002,219.2668,219.2668,700.0
2023-05-09 10:10:00,225.46,225.51,225.34,225.51,13061.0,219.2376,219.2862,219.1209,219.2862,13061.0
2023-05-09 10:20:00,225.57,225.7,225.57,225.64,5078.0,219.3446,219.471,219.3446,219.4126,5078.0
2023-05-09 10:30:00,225.64,225.66,225.44,225.57,2591.0,219.4126,219.4321,219.2182,219.3446,2591.0
2023-05-09 10:40:00,225.67,225.82,225.66,225.66,2747.0,219.4418,219.5877,219.4321,219.4321,2747.0
2023-05-09 10:50:00,225.67,225.73,225.61,225.7,785.0,219.4418,219.5002,219.3835,219.471,785.0
2023-05-09 11:00:00,225.75,225.77,225.72,225.76,3367.0,219.5196,219.5391,219.4904,219.5293,3367.0
2023-05-09 11:10:00,225.52,225.86,225.51,225.86,4634.0,219.296,219.6266,219.2862,219.6266,4634.0
2023-05-09 11:20:00,225.84,225.84,225.57,225.62,813.0,219.6071,219.6071,219.3446,219.3932,813.0
2023-05-09 11:30:00,225.62,225.76,225.62,225.73,3460.0,219.3932,219.5293,219.3932,219.5002,3460.0
2023-05-09 11:40:00,225.68,225.68,225.64,225.68,3366.0,219.4515,219.4515,219.4126,219.4515,3366.0
2023-05-09 11:50:00,225.65,225.65,225.44,225.53,1550.0,219.4224,219.4224,219.2182,219.3057,1550.0
2023-05-09 12:00:00,225.44,225.57,225.42,225.53,2790.0,219.2182,219.3446,219.1987,219.3057,2790.0
2023-05-09 12:10:00,225.49,225.49,225.44,225.47,5918.0,219.2668,219.2668,219.2182,219.2473,5918.0
2023-05-09 12:20:00,225.44,225.49,225.4,225.4,805.0,219.2182,219.2668,219.1793,219.1793,805.0
2023-05-09 12:30:00,225.42,225.56,225.41,225.41,3558.0,219.1987,219.3349,219.189,219.189,3558.0
2023-05-09 12:40:00,225.43,225.52,225.43,225.51,2464.0,219.2084,219.296,219.2084,219.2862,2464.0
2023-05-09 12:50:00,225.48,225.58,225.48,225.58,700.0,219.2571,219.3543,219.2571,219.3543,700.0
2023-05-09 13:00:00,225.71,225.75,225.65,225.67,5414.0,219.4807,219.5196,219.4224,219.4418,5414.0
2023-05-09 13:10:00,225.65,225.72,225.61,225.72,2027.0,219.4224,219.4904,219.3835,219.4904,2027.0
2023-05-09 13:20:00,225.71,225.73,225.68,225.72,4052.0,219.4807,219.5002,219.4515,219.4904,4052.0
2023-05-09 13:30:00,225.74,225.8,225.68,225.68,2446.0,219.5099,219.5682,219.4515,219.4515,2446.0
2023-05-09 13:40:00,225.67,225.75,225.63,225.75,2957.0,219.4418,219.5196,219.4029,219.5196,2957.0
2023-05-09 13:50:00,225.77,226.0,225.75,225.99,26176.0,219.5391,219.7627,219.5196,219.753,26176.0
2023-05-09 14:00:00,226.02,226.07,225.9,225.96,2130.0,219.7822,219.8308,219.6655,219.7238,2130.0
2023-05-09 14:10:00,225.99,226.1,225.9,226.03,28581.0,219.753,219.86,219.6655,219.7919,28581.0
2023-05-09 14:20:00,226.04,226.05,225.93,225.97,2440.0,219.8016,219.8113,219.6946,219.7335,2440.0
2023-05-09 14:30:00,225.96,225.99,225.93,225.93,1690.0,219.7238,219.753,219.6946,219.6946,1690.0
2023-05-09 14:40:00,225.93,225.98,225.92,225.98,4087.0,219.6946,219.7433,219.6849,219.7433,4087.0
2023-05-09 14:50:00,225.99,226.0,225.63,225.8,2808.0,219.753,219.7627,219.4029,219.5682,2808.0
2023-05-09 15:00:00,225.81,225.95,225.79,225.89,4133.0,219.578,219.7141,219.5585,219.6557,4133.0
2023-05-09 15:10:00,225.91,225.91,225.73,225.74,5164.0,219.6752,219.6752,219.5002,219.5099,5164.0
2023-05-09 15:20:00,225.73,225.8,225.68,225.79,3359.0,219.5002,219.5682,219.4515,219.5585,3359.0
2023-05-09 15:30:00,225.76,225.88,225.75,225.75,8255.0,219.5293,219.646,219.5196,219.5196,8255.0
2023-05-09 15:40:00,225.72,225.74,225.59,225.7,33898.0,219.4904,219.5099,219.364,219.471,33898.0
2023-05-09 15:50:00,225.66,225.7,225.39,225.51,20891.0,219.4321,219.471,219.1695,219.2862,20891.0
2023-05-10 09:30:00,227.03,227.42,226.67,226.67,13511.0,220.7643,221.1435,220.4142,220.4142,13511.0
2023-05-10 09:40:00,226.48,226.48,225.84,225.84,3257.0,220.2295,220.2295,219.6071,219.6071,3257.0
2023-05-10 09:50:00,225.92,226.23,225.81,226.23,8845.0,219.6849,219.9864,219.578,219.9864,8845.0
2023-05-10 10:00:00,226.56,226.95,226.56,226.74,14091.0,220.3073,220.6865,220.3073,220.4823,14091.0
2023-05-10 10:10:00,226.67,226.86,225.96,226.02,16893.0,220.4142,220.599,219.7238,219.7822,16893.0
2023-05-10 10:20:00,226.21,226.35,226.15,226.18,7087.0,219.9669,220.1031,219.9086,219.9377,7087.0
2023-05-10 10:30:00,226.29,226.33,226.04,226.04,3900.0,220.0447,220.0836,219.8016,219.8016,3900.0
2023-05-10 10:40:00,225.98,225.99,225.16,225.58,8223.0,219.7433,219.753,218.9459,219.3543,8223.0
2023-05-10 10:50:00,225.31,225.52,225.27,225.47,4960.0,219.0918,219.296,219.0529,219.2473,4960.0
2023-05-10 11:00:00,225.51,225.8,225.51,225.77,1649.0,219.2862,219.5682,219.2862,219.5391,1649.0
2023-05-10 11:10:00,225.78,225.89,225.65,225.85,3461.0,219.5488,219.6557,219.4224,219.6169,3461.0
2023-05-10 11:20:00,225.89,226.08,225.89,226.05,1173.0,219.6557,219.8405,219.6557,219.8113,1173.0
2023-05-10 11:30:00,226.05,226.28,226.05,226.16,7615.0,219.8113,220.035,219.8113,219.9183,7615.0
2023-05-10 11:40:00,226.13,226.3,226.03,226.12,3538.0,219.8891,220.0544,219.7919,219.8794,3538.0
2023-05-10 11:50:00,226.07,226.07,225.83,225.87,6783.0,219.8308,219.8308,219.5974,219.6363,6783.0
2023-05-10 12:00:00,225.84,225.84,225.51,225.66,7152.0,219.6071,219.6071,219.2862,219.4321,7152.0
2023-05-10 12:10:00,225.55,225.81,225.55,225.79,5514.0,219.3251,219.578,219.3251,219.5585,5514.0
2023-05-10 12:20:00,225.77,225.87,225.65,225.8,3272.0,219.5391,219.6363,219.4224,219.5682,3272.0
2023-05-10 12:30:00,225.8,225.8,225.53,225.7,1224.0,219.5682,219.5682,219.3057,219.471,1224.0
2023-05-10 12:40:00,225.74,225.79,225.58,225.58,1000.0,219.5099,219.5585,219.3543,219.3543,1000.0
2023-05-10 12:50:00,225.61,225.61,225.25,225.37,3394.0,219.3835,219.3835,219.0334,219.1501,3394.0
2023-05-10 13:00:00,225.34,225.35,225.21,225.27,2076.0,219.1209,219.1307,218.9945,219.0529,2076.0
2023-05-10 13:10:00,225.29,225.29,225.04,225.13,3134.0,219.0723,219.0723,218.8292,218.9167,3134.0
2023-05-10 13:20:00,225.03,225.03,224.41,224.58,11455.0,218.8195,218.8195,218.2166,218.3819,11455.0
2023-05-10 13:30:00,224.54,224.73,224.42,224.42,3881.0,218.343,218.5278,218.2263,218.2263,3881.0
2023-05-10 13:40:00,224.41,224.86,224.39,224.86,3211.0,218.2166,218.6542,218.1971,218.6542,3211.0
2023-05-10 13:50:00,224.82,225.1,224.78,224.97,5000.0,218.6153,218.8876,218.5764,218.7611,5000.0
2023-05-10 14:00:00,225.16,225.36,225.15,225.35,1951.0,218.9459,219.1404,218.9362,219.1307,1951.0
2023-05-10 14:10:00,225.47,225.61,225.47,225.56,5078.0,219.2473,219.3835,219.2473,219.3349,5078.0
2023-05-10 14:20:00,225.53,225.64,225.35,225.64,2321.0,219.3057,219.4126,219.1307,219.4126,2321.0
2023-05-10 14:30:00,225.55,225.85,225.55,225.81,7012.0,219.3251,219.6169,219.3251,219.578,7012.0
2023-05-10 14:40:00,225.84,226.13,225.83,225.88,5093.0,219.6071,219.8891,219.5974,219.646,5093.0
2023-05-10 14:50:00,225.95,226.02,225.88,226.02,2942.0,219.7141,219.7822,219.646,219.7822,2942.0
2023-05-10 15:00:00,225.99,226.24,225.94,226.23,4387.0,219.753,219.9961,219.7044,219.9864,4387.0
2023-05-10 15:10:00,226.2,226.36,226.07,226.36,18908.0,219.9572,220.1128,219.8308,220.1128,18908.0
2023-05-10 15:20:00,226.43,226.83,226.43,226.74,11106.0,220.1808,220.5698,220.1808,220.4823,11106.0
2023-05-10 15:30:00,226.67,227.04,226.67,226.84,10902.0,220.4142,220.774,220.4142,220.5795,10902.0
2023-05-10 15:40:00,226.89,226.91,226.74,226.82,17308.0,220.6282,220.6476,220.4823,220.5601,17308.0
2023-05-10 15:50:00,226.68,226.68,226.38,226.42,17090.0,220.4239,220.4239,220.1322,220.1711,17090.0
2023-05-11 09:30:00,226.05,226.05,225.5,225.56,18662.0,219.8113,219.8113,219.2765,219.3349,18662.0
2023-05-11 09:40:00,225.61,225.82,225.26,225.26,6089.0,219.3835,219.5877,219.0431,219.0431,6089.0
2023-05-11 09:50:00,225.13,225.4,225.13,225.21,7647.0,218.9167,219.1793,218.9167,218.9945,7647.0
2023-05-11 10:00:00,225.18,225.29,225.08,225.13,7085.0,218.9653,219.0723,218.8681,218.9167,7085.0
2023-05-11 10:10:00,225.09,225.27,225.08,225.09,3229.0,218.8778,219.0529,218.8681,218.8778,3229.0
2023-05-11 10:20:00,225.03,225.51,224.94,225.46,4034.0,218.8195,219.2862,218.732,219.2376,4034.0
2023-05-11 10:30:00,225.15,225.25,225.02,225.14,2403.0,218.9362,219.0334,218.8098,218.9264,2403.0
2023-05-11 10:40:00,225.09,225.68,225.0,225.49,8738.0,218.8778,219.4515,218.7903,219.2668,8738.0
2023-05-11 10:50:00,225.57,225.63,225.37,225.59,13639.0,219.3446,219.4029,219.1501,219.364,13639.0
2023-05-11 11:00:00,225.62,225.77,225.57,225.57,66593.0,219.3932,219.5391,219.3446,219.3446,66593.0
2023-05-11 11:10:00,225.64,225.7,225.52,225.52,1428.0,219.4126,219.471,219.296,219.296,1428.0
2023-05-11 11:20:00,225.51,225.55,225.49,225.55,1468.0,219.2862,219.3251,219.2668,219.3251,1468.0
2023-05-11 11:30:00,225.72,225.91,225.59,225.59,4399.0,219.4904,219.6752,219.364,219.364,4399.0
2023-05-11 11:40:00,225.66,225.96,225.66,225.75,33311.0,219.4321,219.7238,219.4321,219.5196,33311.0
2023-05-11 11:50:00,225.77,225.9,225.77,225.89,1844.0,219.5391,219.6655,219.5391,219.6557,1844.0
2023-05-11 12:00:00,225.92,225.97,225.65,225.81,6557.0,219.6849,219.7335,219.4224,219.578,6557.0
2023-05-11 12:10:00,225.78,225.79,225.61,225.77,14794.0,219.5488,219.5585,219.3835,219.5391,14794.0
2023-05-11 12:20:00,225.8,226.09,225.76,225.85,7558.0,219.5682,219.8502,219.5293,219.6169,7558.0
2023-05-11 12:30:00,225.91,225.98,225.87,225.96,1737.0,219.6752,219.7433,219.6363,219.7238,1737.0
2023-05-11 12:40:00,225.91,226.03,225.91,225.99,29036.0,219.6752,219.7919,219.6752,219.753,29036.0
2023-05-11 12:50:00,225.92,226.03,225.86,225.98,2190.0,219.6849,219.7919,219.6266,219.7433,2190.0
2023-05-11 13:00:00,225.93,225.99,225.84,225.99,2342.0,219.6946,219.753,219.6071,219.753,2342.0
2023-05-11 13:10:00,225.86,225.9,225.72,225.81,3000.0,219.6266,219.6655,219.4904,219.578,3000.0
2023-05-11 13:20:00,225.81,225.81,225.63,225.73,2213.0,219.578,219.578,219.4029,219.5002,2213.0
2023-05-11 13:30:00,225.62,225.79,225.59,225.79,1752.0,219.3932,219.5585,219.364,219.5585,1752.0
2023-05-11 13:40:00,225.85,225.85,225.12,225.2,11387.0,219.6169,219.6169,218.907,218.9848,11387.0
2023-05-11 13:50:00,225.03,225.61,225.03,225.61,3565.0,218.8195,219.3835,218.8195,219.3835,3565.0
2023-05-11 14:00:00,225.5,225.61,225.5,225.53,1847.0,219.2765,219.3835,219.2765,219.3057,1847.0
2023-05-11 14:10:00,225.63,225.64,225.46,225.46,2190.0,219.4029,219.4126,219.2376,219.2376,2190.0
2023-05-11 14:20:00,225.44,225.71,225.44,225.71,16400.0,219.2182,219.4807,219.2182,219.4807,16400.0
2023-05-11 14:30:00,225.71,225.87,225.69,225.87,2807.0,219.4807,219.6363,219.4613,219.6363,2807.0
2023-05-11 14:40:00,225.95,226.2,225.93,226.1,28323.0,219.7141,219.9572,219.6946,219.86,28323.0
2023-05-11 14:50:00,226.09,226.1,225.94,226.09,4829.0,219.8502,219.86,219.7044,219.8502,4829.0
2023-05-11 15:00:00,226.12,226.15,225.96,226.11,4714.0,219.8794,219.9086,219.7238,219.8697,4714.0
2023-05-11 15:10:00,226.12,226.12,225.81,225.89,5680.0,219.8794,219.8794,219.578,219.6557,5680.0
2023-05-11 15:20:00,225.84,226.03,225.84,226.0,12162.0,219.6071,219.7919,219.6071,219.7627,12162.0
2023-05-11 15:30:00,225.95,226.02,225.8,225.81,7410.0,219.7141,219.7822,219.5682,219.578,7410.0
2023-05-11 15:40:00,225.79,225.96,225.7,225.91,5790.0,219.5585,219.7238,219.471,219.6752,5790.0
2023-05-11 15:50:00,225.89,226.13,225.8,226.01,39142.0,219.6557,219.8891,219.5682,219.7724,39142.0
2023-05-12 09:30:00,226.63,226.77,226.62,226.77,16355.0,220.3753,220.5115,220.3656,220.5115,16355.0
2023-05-12 09:40:00,226.63,226.85,226.4,226.4,10223.0,220.3753,220.5893,220.1517,220.1517,10223.0
2023-05-12 09:50:00,226.39,226.71,226.39,226.52,1825.0,220.1419,220.4531,220.1419,220.2684,1825.0
2023-05-12 10:00:00,226.2,226.25,225.95,226.09,2400.0,219.9572,220.0058,219.7141,219.8502,2400.0
2023-05-12 10:10:00,226.15,226.19,225.98,226.15,8674.0,219.9086,219.9475,219.7433,219.9086,8674.0
2023-05-12 10:20:00,226.11,226.11,226.03,226.04,832.0,219.8697,219.8697,219.7919,219.8016,832.0
2023-05-12 10:30:00,225.82,225.86,225.51,225.75,9900.0,219.5877,219.6266,219.2862,219.5196,9900.0
2023-05-12 10:40:00,225.72,225.79,225.71,225.73,39521.0,219.4904,219.5585,219.4807,219.5002,39521.0
2023-05-12 10:50:00,225.62,225.65,225.56,225.62,3089.0,219.3932,219.4224,219.3349,219.3932,3089.0
2023-05-12 11:00:00,225.72,225.93,225.64,225.79,3455.0,219.4904,219.6946,219.4126,219.5585,3455.0
2023-05-12 11:10:00,225.76,225.77,225.34,225.45,1711.0,219.5293,219.5391,219.1209,219.2279,1711.0
2023-05-12 11:20:00,225.46,225.51,225.29,225.36,2869.0,219.2376,219.2862,219.0723,219.1404,2869.0
2023-05-12 11:30:00,225.31,225.38,225.16,225.26,6531.0,219.0918,219.1598,218.9459,219.0431,6531.0
2023-05-12 11:40:00,225.3,225.43,225.29,225.41,6500.0,219.082,219.2084,219.0723,219.189,6500.0
2023-05-12 11:50:00,225.39,225.56,225.31,225.56,2235.0,219.1695,219.3349,219.0918,219.3349,2235.0
2023-05-12 12:00:00,225.67,225.67,225.2,225.21,11097.0,219.4418,219.4418,218.9848,218.9945,11097.0
2023-05-12 12:10:00,225.09,225.2,225.01,225.11,5434.0,218.8778,218.9848,218.8,218.8973,5434.0
2023-05-12 12:20:00,225.14,225.14,224.83,224.88,5178.0,218.9264,218.9264,218.625,218.6736,5178.0
2023-05-12 12:30:00,224.86,225.06,224.78,224.78,1900.0,218.6542,218.8487,218.5764,218.5764,1900.0
2023-05-12 12:40:00,224.9,224.9,224.53,224.54,2925.0,218.6931,218.6931,218.3333,218.343,2925.0
2023-05-12 12:50:00,224.53,224.61,224.52,224.54,1700.0,218.3333,218.4111,218.3236,218.343,1700.0
2023-05-12 13:00:00,224.47,224.66,224.46,224.65,1435.0,218.2749,218.4597,218.2652,218.45,1435.0
2023-05-12 13:10:00,224.76,224.77,224.69,224.7,631.0,218.5569,218.5667,218.4889,218.4986,631.0
2023-05-12 13:20:00,224.7,225.18,224.7,225.07,4457.0,218.4986,218.9653,218.4986,218.8584,4457.0
2023-05-12 13:30:00,224.99,225.09,224.81,224.82,5584.0,218.7806,218.8778,218.6056,218.6153,5584.0
2023-05-12 13:40:00,224.8,224.91,224.73,224.74,1881.0,218.5958,218.7028,218.5278,218.5375,1881.0
2023-05-12 13:50:00,224.71,224.71,224.41,224.46,12568.0,218.5083,218.5083,218.2166,218.2652,12568.0
2023-05-12 14:00:00,224.45,224.6,224.4,224.55,4740.0,218.2555,218.4014,218.2069,218.3527,4740.0
2023-05-12 14:10:00,224.56,224.68,224.36,224.39,5568.0,218.3625,218.4791,218.168,218.1971,5568.0
2023-05-12 14:20:00,224.41,224.71,224.41,224.57,4409.0,218.2166,218.5083,218.2166,218.3722,4409.0
2023-05-12 14:30:00,224.58,224.64,224.45,224.45,13901.0,218.3819,218.4402,218.2555,218.2555,13901.0
2023-05-12 14:40:00,224.49,224.58,224.32,224.52,6584.0,218.2944,218.3819,218.1291,218.3236,6584.0
2023-05-12 14:50:00,224.61,224.76,224.59,224.71,4809.0,218.4111,218.5569,218.3916,218.5083,4809.0
2023-05-12 15:00:00,224.76,224.89,224.66,224.89,2995.0,218.5569,218.6833,218.4597,218.6833,2995.0
2023-05-12 15:10:00,224.89,224.93,224.81,224.89,2317.0,218.6833,218.7222,218.6056,218.6833,2317.0
2023-05-12 15:20:00,225.04,225.04,224.94,225.02,3665.0,218.8292,218.8292,218.732,218.8098,3665.0
2023-05-12 15:30:00,225.05,225.32,225.05,225.27,6595.0,218.8389,219.1015,218.8389,219.0529,6595.0
2023-05-12 15:40:00,225.27,225.37,225.26,225.37,15696.0,219.0529,219.1501,219.0431,219.1501,15696.0
2023-05-12 15:50:00,225.32,225.74,225.3,225.72,23810.0,219.1015,219.5099,219.082,219.4904,23810.0
2023-05-15 09:30:00,225.97,226.01,225.59,225.69,46426.0,219.7335,219.7724,219.364,219.4613,46426.0
2023-05-15 09:40:00,225.62,225.81,225.54,225.54,27757.0,219.3932,219.578,219.3154,219.3154,27757.0
2023-05-15 09:50:00,225.56,225.57,225.35,225.35,8030.0,219.3349,219.3446,219.1307,219.1307,8030.0
2023-05-15 10:00:00,225.38,225.56,225.09,225.15,23235.0,219.1598,219.3349,218.8778,218.9362,23235.0
2023-05-15 10:10:00,225.14,225.2,225.12,225.19,4047.0,218.9264,218.9848,218.907,218.9751,4047.0
2023-05-15 10:20:00,225.18,225.58,225.15,225.58,4247.0,218.9653,219.3543,218.9362,219.3543,4247.0
2023-05-15 10:30:00,225.56,225.83,225.45,225.76,2397.0,219.3349,219.5974,219.2279,219.5293,2397.0
2023-05-15 10:40:00,225.74,225.89,225.74,225.89,4099.0,219.5099,219.6557,219.5099,219.6557,4099.0
2023-05-15 10:50:00,225.94,226.0,225.7,225.76,13069.0,219.7044,219.7627,219.471,219.5293,13069.0
2023-05-15 11:00:00,225.71,225.96,225.7,225.94,1910.0,219.4807,219.7238,219.471,219.7044,1910.0
2023-05-15 11:10:00,225.93,226.12,225.91,226.11,79703.0,219.6946,219.8794,219.6752,219.8697,79703.0
2023-05-15 11:20:00,226.13,226.15,226.05,226.08,73114.0,219.8891,219.9086,219.8113,219.8405,73114.0
2023-05-15 11:30:00,226.09,226.13,225.97,226.13,13945.0,219.8502,219.8891,219.7335,219.8891,13945.0
2023-05-15 11:40:00,225.96,226.01,225.85,226.01,5262.0,219.7238,219.7724,219.6169,219.7724,5262.0
2023-05-15 11:50:00,226.02,226.17,225.86,226.07,5343.0,219.7822,219.928,219.6266,219.8308,5343.0
2023-05-15 12:00:00,226.08,226.09,225.87,225.91,9065.0,219.8405,219.8502,219.6363,219.6752,9065.0
2023-05-15 12:10:00,225.95,226.11,225.91,226.11,2347.0,219.7141,219.8697,219.6752,219.8697,2347.0
2023-05-15 12:20:00,226.02,226.15,226.02,226.06,531.0,219.7822,219.9086,219.7822,219.8211,531.0
2023-05-15 12:30:00,226.11,226.16,226.0,226.16,600.0,219.8697,219.9183,219.7627,219.9183,600.0
2023-05-15 12:40:00,226.11,226.29,226.07,226.27,3832.0,219.8697,220.0447,219.8308,220.0253,3832.0
2023-05-15 12:50:00,226.29,226.54,226.28,226.54,1195.0,220.0447,220.2878,220.035,220.2878,1195.0
2023-05-15 13:00:00,226.56,226.71,226.48,226.71,40963.0,220.3073,220.4531,220.2295,220.4531,40963.0
2023-05-15 13:10:00,226.87,226.89,226.75,226.86,43789.0,220.6087,220.6282,220.492,220.599,43789.0
2023-05-15 13:20:00,226.72,226.72,226.26,226.26,11944.0,220.4628,220.4628,220.0155,220.0155,11944.0
2023-05-15 13:30:00,226.32,226.33,226.16,226.22,1996.0,220.0739,220.0836,219.9183,219.9766,1996.0
2023-05-15 13:40:00,226.2,226.2,225.92,226.0,962.0,219.9572,219.9572,219.6849,219.7627,962.0
2023-05-15 13:50:00,226.11,226.31,226.09,226.31,1797.0,219.8697,220.0642,219.8502,220.0642,1797.0
2023-05-15 14:00:00,226.35,226.39,226.31,226.39,2112.0,220.1031,220.1419,220.0642,220.1419,2112.0
2023-05-15 14:10:00,226.43,226.48,226.2,226.32,8137.0,220.1808,220.2295,219.9572,220.0739,8137.0
2023-05-15 14:20:00,226.33,226.34,226.22,226.26,4531.0,220.0836,220.0933,219.9766,220.0155,4531.0
2023-05-15 14:30:00,226.23,226.35,226.2,226.32,4200.0,219.9864,220.1031,219.9572,220.0739,4200.0
2023-05-15 14:40:00,226.34,226.47,226.34,226.45,4778.0,220.0933,220.2197,220.0933,220.2003,4778.0
2023-05-15 14:50:00,226.42,226.42,226.28,226.38,2846.0,220.1711,220.1711,220.035,220.1322,2846.0
2023-05-15 15:00:00,226.32,226.47,226.32,226.47,2537.0,220.0739,220.2197,220.0739,220.2197,2537.0
2023-05-15 15:10:00,226.49,226.5,226.44,226.48,1895.0,220.2392,220.2489,220.1906,220.2295,1895.0
2023-05-15 15:20:00,226.46,226.56,226.46,226.52,4017.0,220.21,220.3073,220.21,220.2684,4017.0
2023-05-15 15:30:00,226.49,226.59,226.47,226.56,3138.0,220.2392,220.3364,220.2197,220.3073,3138.0
2023-05-15 15:40:00,226.54,226.56,226.39,226.45,17766.0,220.2878,220.3073,220.1419,220.2003,17766.0
2023-05-15 15:50:00,226.44,226.66,226.38,226.66,31774.0,220.1906,220.4045,220.1322,220.4045,31774.0
2023-05-16 09:30:00,225.92,226.03,225.7,225.78,25953.0,219.6849,219.7919,219.471,219.5488,25953.0
2023-05-16 09:40:00,225.78,226.32,225.77,226.08,3657.0,219.5488,220.0739,219.5391,219.8405,3657.0
2023-05-16 09:50:00,226.06,226.06,225.58,225.69,15404.0,219.8211,219.8211,219.3543,219.4613,15404.0
2023-05-16 10:00:00,225.66,225.9,225.63,225.69,6740.0,219.4321,219.6655,219.4029,219.4613,6740.0
2023-05-16 10:10:00,225.24,225.52,225.21,225.47,4618.0,219.0237,219.296,218.9945,219.2473,4618.0
2023-05-16 10:20:00,225.52,225.75,225.43,225.75,2719.0,219.296,219.5196,219.2084,219.5196,2719.0
2023-05-16 10:30:00,225.89,225.94,225.44,225.53,5127.0,219.6557,219.7044,219.2182,219.3057,5127.0
2023-05-16 10:40:00,225.4,225.68,225.39,225.68,9359.0,219.1793,219.4515,219.1695,219.4515,9359.0
2023-05-16 10:50:00,225.62,225.84,225.59,225.62,4786.0,219.3932,219.6071,219.364,219.3932,4786.0
2023-05-16 11:00:00,225.64,225.77,225.59,225.64,5800.0,219.4126,219.5391,219.364,219.4126,5800.0
2023-05-16 11:10:00,225.62,225.77,225.49,225.57,2688.0,219.3932,219.5391,219.2668,219.3446,2688.0
2023-05-16 11:20:00,225.65,225.85,225.6,225.85,6365.0,219.4224,219.6169,219.3738,219.6169,6365.0
2023-05-16 11:30:00,225.85,225.85,225.37,225.44,3714.0,219.6169,219.6169,219.1501,219.2182,3714.0
2023-05-16 11:40:00,225.5,225.62,225.38,225.62,45601.0,219.2765,219.3932,219.1598,219.3932,45601.0
2023-05-16 11:50:00,225.72,225.88,225.72,225.84,6002.0,219.4904,219.646,219.4904,219.6071,6002.0
2023-05-16 12:00:00,225.84,225.87,225.73,225.86,4608.0,219.6071,219.6363,219.5002,219.6266,4608.0
2023-05-16 12:10:00,225.86,225.89,225.78,225.81,4229.0,219.6266,219.6557,219.5488,219.578,4229.0
2023-05-16 12:20:00,225.75,225.78,225.63,225.78,13224.0,219.5196,219.5488,219.4029,219.5488,13224.0
2023-05-16 12:30:00,225.82,225.88,225.69,225.88,2455.0,219.5877,219.646,219.4613,219.646,2455.0
2023-05-16 12:40:00,225.94,226.03,225.7,225.73,10799.0,219.7044,219.7919,219.471,219.5002,10799.0
2023-05-16 12:50:00,225.82,225.95,225.79,225.91,11949.0,219.5877,219.7141,219.5585,219.6752,11949.0
2023-05-16 13:00:00,225.93,225.96,225.83,225.92,3879.0,219.6946,219.7238,219.5974,219.6849,3879.0
2023-05-16 13:10:00,225.91,225.94,225.77,225.77,2500.0,219.6752,219.7044,219.5391,219.5391,2500.0
2023-05-16 13:20:00,225.74,225.8,225.59,225.63,2600.0,219.5099,219.5682,219.364,219.4029,2600.0
2023-05-16 13:30:00,225.64,225.7,225.57,225.58,5298.0,219.4126,219.471,219.3446,219.3543,5298.0
2023-05-16 13:40:00,225.6,225.71,225.54,225.71,3571.0,219.3738,219.4807,219.3154,219.4807,3571.0
2023-05-16 13:50:00,225.7,225.81,225.69,225.81,3353.0,219.471,219.578,219.4613,219.578,3353.0
2023-05-16 14:00:00,225.77,225.77,225.38,225.51,4432.0,219.5391,219.5391,219.1598,219.2862,4432.0
2023-05-16 14:10:00,225.46,225.55,225.45,225.55,3771.0,219.2376,219.3251,219.2279,219.3251,3771.0
2023-05-16 14:20:00,225.52,225.52,225.45,225.49,4481.0,219.296,219.296,219.2279,219.2668,4481.0
2023-05-16 14:30:00,225.49,225.49,225.36,225.48,7689.0,219.2668,219.2668,219.1404,219.2571,7689.0
2023-05-16 14:40:00,225.52,225.64,225.52,225.64,9106.0,219.296,219.4126,219.296,219.4126,9106.0
2023-05-16 14:50:00,225.64,225.76,225.64,225.71,3572.0,219.4126,219.5293,219.4126,219.4807,3572.0
2023-05-16 15:00:00,225.7,225.76,225.62,225.62,5555.0,219.471,219.5293,219.3932,219.3932,5555.0
2023-05-16 15:10:00,225.65,225.75,225.63,225.66,6883.0,219.4224,219.5196,219.4029,219.4321,6883.0
2023-05-16 15:20:00,225.57,225.77,225.54,225.73,8998.0,219.3446,219.5391,219.3154,219.5002,8998.0
2023-05-16 15:30:00,225.69,225.75,225.54,225.59,8172.0,219.4613,219.5196,219.3154,219.364,8172.0
2023-05-16 15:40:00,225.56,225.56,225.35,225.35,9888.0,219.3349,219.3349,219.1307,219.1307,9888.0
2023-05-16 15:50:00,225.32,225.32,224.92,224.95,50890.0,219.1015,219.1015,218.7125,218.7417,50890.0
2023-05-17 09:30:00,226.01,226.07,225.83,225.89,11922.0,219.7724,219.8308,219.5974,219.6557,11922.0
2023-05-17 09:40:00,225.89,225.9,225.67,225.67,9252.0,219.6557,219.6655,219.4418,219.4418,9252.0
2023-05-17 09:50:00,225.48,225.48,225.21,225.21,3332.0,219.2571,219.2571,218.9945,218.9945,3332.0
2023-05-17 10:00:00,225.34,225.47,225.34,225.46,2834.0,219.1209,219.2473,219.1209,219.2376,2834.0
2023-05-17 10:10:00,225.48,225.58,225.37,225.58,839.0,219.2571,219.3543,219.1501,219.3543,839.0
2023-05-17 10:20:00,225.64,225.64,225.6,225.6,612.0,219.4126,219.4126,219.3738,219.3738,612.0
2023-05-17 10:30:00,225.86,225.86,225.75,225.79,4624.0,219.6266,219.6266,219.5196,219.5585,4624.0
2023-05-17 10:40:00,225.76,225.88,225.76,225.88,1772.0,219.5293,219.646,219.5293,219.646,1772.0
2023-05-17 10:50:00,225.78,225.87,225.75,225.87,1376.0,219.5488,219.6363,219.5196,219.6363,1376.0
2023-05-17 11:00:00,225.96,225.98,225.82,225.87,67669.0,219.7238,219.7433,219.5877,219.6363,67669.0
2023-05-17 11:10:00,225.87,226.31,225.86,226.04,18846.0,219.6363,220.0642,219.6266,219.8016,18846.0
2023-05-17 11:20:00,226.09,226.1,225.56,226.07,13658.0,219.8502,219.86,219.3349,219.8308,13658.0
2023-05-17 11:30:00,226.11,226.13,225.99,226.12,8743.0,219.8697,219.8891,219.753,219.8794,8743.0
2023-05-17 11:40:00,226.16,226.44,226.16,226.27,4813.0,219.9183,220.1906,219.9183,220.0253,4813.0
2023-05-17 11:50:00,226.31,226.35,226.22,226.26,5472.0,220.0642,220.1031,219.9766,220.0155,5472.0
2023-05-17 12:00:00,226.33,226.36,226.25,226.34,4114.0,220.0836,220.1128,220.0058,220.0933,4114.0
2023-05-17 12:10:00,226.33,226.36,226.24,226.28,6599.0,220.0836,220.1128,219.9961,220.035,6599.0
2023-05-17 12:20:00,226.28,226.47,226.27,226.46,5205.0,220.035,220.2197,220.0253,220.21,5205.0
2023-05-17 12:30:00,226.51,226.84,226.51,226.84,10736.0,220.2586,220.5795,220.2586,220.5795,10736.0
2023-05-17 12:40:00,226.94,227.23,226.88,227.23,3353.0,220.6768,220.9588,220.6184,220.9588,3353.0
2023-05-17 12:50:00,227.19,227.45,227.13,227.33,4118.0,220.9199,221.1727,220.8615,221.056,4118.0
2023-05-17 13:00:00,227.37,227.78,227.37,227.65,4777.0,221.0949,221.4936,221.0949,221.3672,4777.0
2023-05-17 13:10:00,227.61,227.63,227.45,227.49,6989.0,221.3283,221.3477,221.1727,221.2116,6989.0
2023-05-17 13:20:00,227.5,227.77,227.5,227.75,3917.0,221.2213,221.4839,221.2213,221.4644,3917.0
2023-05-17 13:30:00,227.8,227.93,227.74,227.78,6591.0,221.513,221.6394,221.4547,221.4936,6591.0
2023-05-17 13:40:00,227.77,228.04,227.77,228.03,13241.0,221.4839,221.7464,221.4839,221.7367,13241.0
2023-05-17 13:50:00,228.03,228.07,227.91,228.04,31821.0,221.7367,221.7756,221.62,221.7464,31821.0
2023-05-17 14:00:00,228.03,228.04,227.69,227.7,3290.0,221.7367,221.7464,221.4061,221.4158,3290.0
2023-05-17 14:10:00,227.71,227.93,227.71,227.9,13954.0,221.4255,221.6394,221.4255,221.6103,13954.0
2023-05-17 14:20:00,227.86,227.86,227.78,227.79,4671.0,221.5714,221.5714,221.4936,221.5033,4671.0
2023-05-17 14:30:00,227.77,227.8,227.52,227.65,5366.0,221.4839,221.513,221.2408,221.3672,5366.0
2023-05-17 14:40:00,227.64,227.67,227.47,227.67,6894.0,221.3575,221.3866,221.1921,221.3866,6894.0
2023-05-17 14:50:00,227.69,227.69,227.35,227.35,26964.0,221.4061,221.4061,221.0755,221.0755,26964.0
2023-05-17 15:00:00,227.4,227.76,227.38,227.72,7440.0,221.1241,221.4741,221.1046,221.4352,7440.0
2023-05-17 15:10:00,227.74,227.85,227.68,227.72,13401.0,221.4547,221.5617,221.3963,221.4352,13401.0
2023-05-17 15:20:00,227.72,227.72,227.4,227.4,17838.0,221.4352,221.4352,221.1241,221.1241,17838.0
2023-05-17 15:30:00,227.49,227.58,227.36,227.44,16370.0,221.2116,221.2991,221.0852,221.163,16370.0
2023-05-17 15:40:00,227.42,227.82,227.4,227.82,16704.0,221.1435,221.5325,221.1241,221.5325,16704.0
2023-05-17 15:50:00,227.83,227.88,227.62,227.72,16060.0,221.5422,221.5908,221.338,221.4352,16060.0
2023-05-18 09:30:00,227.56,227.63,227.43,227.51,14570.0,221.2797,221.3477,221.1532,221.231,14570.0
2023-05-18 09:40:00,227.67,227.79,227.61,227.74,4887.0,221.3866,221.5033,221.3283,221.4547,4887.0
2023-05-18 09:50:00,227.61,227.68,227.57,227.68,1431.0,221.3283,221.3963,221.2894,221.3963,1431.0
2023-05-18 10:00:00,227.63,227.99,227.59,227.97,5159.0,221.3477,221.6978,221.3088,221.6783,5159.0
2023-05-18 10:10:00,228.12,228.25,227.98,228.25,7036.0,221.8242,221.9506,221.6881,221.9506,7036.0
2023-05-18 10:20:00,228.42,228.65,228.42,228.61,4210.0,222.1159,222.3396,222.1159,222.3007,4210.0
2023-05-18 10:30:00,228.75,229.06,228.75,228.92,2677.0,222.4368,222.7383,222.4368,222.6021,2677.0
2023-05-18 10:40:00,228.95,228.95,228.56,228.71,10686.0,222.6313,222.6313,222.2521,222.3979,10686.0
2023-05-18 10:50:00,228.81,228.89,228.76,228.89,20768.0,222.4952,222.573,222.4465,222.573,20768.0
2023-05-18 11:00:00,228.96,229.26,228.96,229.2,33121.0,222.641,222.9327,222.641,222.8744,33121.0
2023-05-18 11:10:00,228.99,229.1,228.94,229.05,20991.0,222.6702,222.7772,222.6216,222.7285,20991.0
2023-05-18 11:20:00,229.02,229.03,228.82,228.96,15590.0,222.6994,222.7091,222.5049,222.641,15590.0
2023-05-18 11:30:00,228.93,229.05,228.87,229.01,40758.0,222.6118,222.7285,222.5535,222.6896,40758.0
2023-05-18 11:40:00,228.87,229.36,228.87,229.27,8761.0,222.5535,223.03,222.5535,222.9425,8761.0
2023-05-18 11:50:00,229.25,229.37,228.65,228.82,22246.0,222.923,223.0397,222.3396,222.5049,22246.0
2023-05-18 12:00:00,228.81,228.82,228.41,228.5,8964.0,222.4952,222.5049,222.1062,222.1937,8964.0
2023-05-18 12:10:00,228.54,228.71,228.1,228.45,16950.0,222.2326,222.3979,221.8048,222.1451,16950.0
2023-05-18 12:20:00,228.31,228.47,228.17,228.3,20964.0,222.009,222.1645,221.8728,221.9992,20964.0
2023-05-18 12:30:00,228.27,228.44,228.21,228.25,9339.0,221.9701,222.1354,221.9117,221.9506,9339.0
2023-05-18 12:40:00,228.29,228.41,228.16,228.31,12966.0,221.9895,222.1062,221.8631,222.009,12966.0
2023-05-18 12:50:00,228.27,228.36,228.08,228.3,10800.0,221.9701,222.0576,221.7853,221.9992,10800.0
2023-05-18 13:00:00,228.36,228.49,228.35,228.44,4998.0,222.0576,222.184,222.0479,222.1354,4998.0
2023-05-18 13:10:00,228.43,228.5,228.36,228.5,2313.0,222.1256,222.1937,222.0576,222.1937,2313.0
2023-05-18 13:20:00,228.7,228.86,228.31,228.31,34314.0,222.3882,222.5438,222.009,222.009,34314.0
2023-05-18 13:30:00,228.26,228.47,228.22,228.47,3844.0,221.9603,222.1645,221.9214,222.1645,3844.0
2023-05-18 13:40:00,228.32,228.32,227.99,228.22,8827.0,222.0187,222.0187,221.6978,221.9214,8827.0
2023-05-18 13:50:00,228.2,228.21,227.88,227.96,4634.0,221.902,221.9117,221.5908,221.6686,4634.0
2023-05-18 14:00:00,227.94,228.09,227.93,228.02,11426.0,221.6492,221.795,221.6394,221.727,11426.0
2023-05-18 14:10:00,228.01,228.23,227.99,228.21,3352.0,221.7172,221.9312,221.6978,221.9117,3352.0
2023-05-18 14:20:00,228.32,228.61,228.32,228.48,4555.0,222.0187,222.3007,222.0187,222.1743,4555.0
2023-05-18 14:30:00,228.52,228.7,228.51,228.67,4367.0,222.2132,222.3882,222.2034,222.359,4367.0
2023-05-18 14:40:00,228.71,228.82,228.59,228.79,11319.0,222.3979,222.5049,222.2812,222.4757,11319.0
2023-05-18 14:50:00,228.81,228.84,228.71,228.8,5869.0,222.4952,222.5243,222.3979,222.4854,5869.0
2023-05-18 15:00:00,228.86,228.93,228.69,228.9,20040.0,222.5438,222.6118,222.3785,222.5827,20040.0
2023-05-18 15:10:00,228.92,229.31,228.92,229.31,6973.0,222.6021,222.9814,222.6021,222.9814,6973.0
2023-05-18 15:20:00,229.31,229.32,229.02,229.19,5157.0,222.9814,222.9911,222.6994,222.8647,5157.0
2023-05-18 15:30:00,229.28,229.35,229.22,229.31,5973.0,222.9522,223.0203,222.8938,222.9814,5973.0
2023-05-18 15:40:00,229.34,229.94,229.34,229.9,9543.0,223.0105,223.594,223.0105,223.5551,9543.0
2023-05-18 15:50:00,229.94,230.23,229.91,230.01,66608.0,223.594,223.876,223.5648,223.662,66608.0
2023-05-19 09:30:00,230.29,230.68,230.29,230.68,13757.0,223.9343,224.3136,223.9343,224.3136,13757.0
2023-05-19 09:40:00,230.59,230.74,230.5,230.52,14278.0,224.226,224.3719,224.1385,224.158,14278.0
2023-05-19 09:50:00,230.54,230.74,230.51,230.68,3415.0,224.1774,224.3719,224.1482,224.3136,3415.0
2023-05-19 10:00:00,230.7,230.7,230.32,230.58,5868.0,224.333,224.333,223.9635,224.2163,5868.0
2023-05-19 10:10:00,230.52,230.64,230.41,230.64,45919.0,224.158,224.2747,224.051,224.2747,45919.0
2023-05-19 10:20:00,230.68,230.71,230.61,230.61,11735.0,224.3136,224.3427,224.2455,224.2455,11735.0
2023-05-19 10:30:00,230.69,230.72,230.44,230.54,10996.0,224.3233,224.3524,224.0802,224.1774,10996.0
2023-05-19 10:40:00,230.5,230.51,230.27,230.27,3974.0,224.1385,224.1482,223.9149,223.9149,3974.0
2023-05-19 10:50:00,230.31,230.54,230.3,230.49,19813.0,223.9538,224.1774,223.944,224.1288,19813.0
2023-05-19 11:00:00,230.51,230.61,230.44,230.47,10540.0,224.1482,224.2455,224.0802,224.1093,10540.0
2023-05-19 11:10:00,230.23,230.33,229.83,229.83,9220.0,223.876,223.9732,223.487,223.487,9220.0
2023-05-19 11:20:00,229.93,230.23,229.58,229.58,28933.0,223.5843,223.876,223.2439,223.2439,28933.0
2023-05-19 11:30:00,229.55,229.6,228.89,228.89,3170.0,223.2147,223.2634,222.573,222.573,3170.0
2023-05-19 11:40:00,229.05,229.62,228.99,229.62,6715.0,222.7285,223.2828,222.6702,223.2828,6715.0
2023-05-19 11:50:00,229.63,229.9,229.52,229.52,10854.0,223.2925,223.5551,223.1856,223.1856,10854.0
2023-05-19 12:00:00,229.54,229.64,229.35,229.35,6542.0,223.205,223.3023,223.0203,223.0203,6542.0
2023-05-19 12:10:00,229.38,229.55,229.23,229.49,10783.0,223.0494,223.2147,222.9036,223.1564,10783.0
2023-05-19 12:20:00,229.54,229.63,229.38,229.38,1979.0,223.205,223.2925,223.0494,223.0494,1979.0
2023-05-19 12:30:00,229.33,229.39,228.95,229.35,6162.0,223.0008,223.0592,222.6313,223.0203,6162.0
2023-05-19 12:40:00,229.33,229.56,229.32,229.54,5184.0,223.0008,223.2245,222.9911,223.205,5184.0
2023-05-19 12:50:00,229.49,229.7,229.49,229.53,1907.0,223.1564,223.3606,223.1564,223.1953,1907.0
2023-05-19 13:00:00,229.58,229.77,229.58,229.68,4022.0,223.2439,223.4287,223.2439,223.3412,4022.0
2023-05-19 13:10:00,229.65,229.73,229.49,229.7,2893.0,223.312,223.3898,223.1564,223.3606,2893.0
2023-05-19 13:20:00,229.66,229.7,229.49,229.49,5960.0,223.3217,223.3606,223.1564,223.1564,5960.0
2023-05-19 13:30:00,229.59,229.61,229.49,229.53,3691.0,223.2536,223.2731,223.1564,223.1953,3691.0
2023-05-19 13:40:00,229.54,229.62,229.39,229.4,2678.0,223.205,223.2828,223.0592,223.0689,2678.0
2023-05-19 13:50:00,229.32,229.39,229.32,229.33,1100.0,222.9911,223.0592,222.9911,223.0008,1100.0
2023-05-19 14:00:00,229.15,229.27,229.13,229.21,1731.0,222.8258,222.9425,222.8063,222.8841,1731.0
2023-05-19 14:10:00,229.18,229.26,228.99,229.25,5280.0,222.8549,222.9327,222.6702,222.923,5280.0
2023-05-19 14:20:00,229.34,229.42,229.2,229.2,3418.0,223.0105,223.0883,222.8744,222.8744,3418.0
2023-05-19 14:30:00,229.1,229.29,229.07,229.28,3932.0,222.7772,222.9619,222.748,222.9522,3932.0
2023-05-19 14:40:00,229.26,229.32,229.12,229.16,2521.0,222.9327,222.9911,222.7966,222.8355,2521.0
2023-05-19 14:50:00,229.25,229.57,229.22,229.56,5018.0,222.923,223.2342,222.8938,223.2245,5018.0
2023-05-19 15:00:00,229.57,229.6,229.34,229.34,5485.0,223.2342,223.2634,223.0105,223.0105,5485.0
2023-05-19 15:10:00,229.44,229.6,229.43,229.48,9814.0,223.1078,223.2634,223.098,223.1467,9814.0
2023-05-19 15:20:00,229.47,229.49,229.3,229.33,18992.0,223.1369,223.1564,222.9716,223.0008,18992.0
2023-05-19 15:30:00,229.34,229.54,229.23,229.49,7747.0,223.0105,223.205,222.9036,223.1564,7747.0
2023-05-19 15:40:00,229.48,229.6,229.46,229.54,6642.0,223.1467,223.2634,223.1272,223.205,6642.0
2023-05-19 15:50:00,229.52,229.74,229.41,229.56,34393.0,223.1856,223.3995,223.0786,223.2245,34393.0
2023-05-22 09:30:00,229.55,230.49,229.55,230.4,9416.0,223.2147,224.1288,223.2147,224.0413,9416.0
2023-05-22 09:40:00,230.45,230.47,229.95,230.14,3965.0,224.0899,224.1093,223.6037,223.7885,3965.0
2023-05-22 09:50:00,230.17,230.19,229.81,229.89,1239.0,223.8176,223.8371,223.4676,223.5454,1239.0
2023-05-22 10:00:00,229.91,229.91,228.99,228.99,3736.0,223.5648,223.5648,222.6702,222.6702,3736.0
2023-05-22 10:10:00,229.37,229.98,229.37,229.98,8921.0,223.0397,223.6329,223.0397,223.6329,8921.0
2023-05-22 10:20:00,229.96,230.04,229.82,229.97,8935.0,223.6134,223.6912,223.4773,223.6231,8935.0
2023-05-22 10:30:00,229.94,230.08,229.91,230.0,6611.0,223.594,223.7301,223.5648,223.6523,6611.0
2023-05-22 10:40:00,229.94,229.98,229.57,229.63,96564.0,223.594,223.6329,223.2342,223.2925,96564.0
2023-05-22 10:50:00,229.57,229.74,229.46,229.74,35509.0,223.2342,223.3995,223.1272,223.3995,35509.0
2023-05-22 11:00:00,229.78,230.03,229.75,229.99,2656.0,223.4384,223.6815,223.4092,223.6426,2656.0
2023-05-22 11:10:00,229.98,230.07,229.92,229.99,2416.0,223.6329,223.7204,223.5745,223.6426,2416.0
2023-05-22 11:20:00,229.96,230.11,229.95,230.11,2154.0,223.6134,223.7593,223.6037,223.7593,2154.0
2023-05-22 11:30:00,230.12,230.15,229.92,229.92,3088.0,223.769,223.7982,223.5745,223.5745,3088.0
2023-05-22 11:40:00,229.95,229.95,229.86,229.9,2892.0,223.6037,223.6037,223.5162,223.5551,2892.0
2023-05-22 11:50:00,229.88,230.13,229.88,230.08,1626.0,223.5356,223.7787,223.5356,223.7301,1626.0
2023-05-22 12:00:00,230.07,230.2,230.05,230.05,4503.0,223.7204,223.8468,223.7009,223.7009,4503.0
2023-05-22 12:10:00,230.12,230.17,230.01,230.09,1690.0,223.769,223.8176,223.662,223.7398,1690.0
2023-05-22 12:20:00,230.09,230.09,229.86,229.91,2074.0,223.7398,223.7398,223.5162,223.5648,2074.0
2023-05-22 12:30:00,229.86,229.92,229.84,229.87,2274.0,223.5162,223.5745,223.4967,223.5259,2274.0
2023-05-22 12:40:00,229.86,229.92,229.83,229.92,1997.0,223.5162,223.5745,223.487,223.5745,1997.0
2023-05-22 12:50:00,229.84,230.01,229.83,230.01,4056.0,223.4967,223.662,223.487,223.662,4056.0
2023-05-22 13:00:00,230.03,230.14,229.98,230.1,9100.0,223.6815,223.7885,223.6329,223.7496,9100.0
2023-05-22 13:10:00,230.1,230.1,229.61,229.81,22953.0,223.7496,223.7496,223.2731,223.4676,22953.0
2023-05-22 13:20:00,229.94,230.05,229.88,229.98,3089.0,223.594,223.7009,223.5356,223.6329,3089.0
2023-05-22 13:30:00,229.99,230.14,229.97,230.12,3825.0,223.6426,223.7885,223.6231,223.769,3825.0
2023-05-22 13:40:00,230.15,230.18,230.09,230.1,4840.0,223.7982,223.8274,223.7398,223.7496,4840.0
2023-05-22 13:50:00,230.13,230.14,230.02,230.02,41142.0,223.7787,223.7885,223.6718,223.6718,41142.0
2023-05-22 14:00:00,230.0,230.08,229.99,230.08,4338.0,223.6523,223.7301,223.6426,223.7301,4338.0
2023-05-22 14:10:00,230.1,230.22,230.03,230.18,6021.0,223.7496,223.8662,223.6815,223.8274,6021.0
2023-05-22 14:20:00,230.17,230.3,230.12,230.3,7366.0,223.8176,223.944,223.769,223.944,7366.0
2023-05-22 14:30:00,230.29,230.33,230.23,230.25,7953.0,223.9343,223.9732,223.876,223.8954,7953.0
2023-05-22 14:40:00,230.26,230.41,230.23,230.41,9009.0,223.9051,224.051,223.876,224.051,9009.0
2023-05-22 14:50:00,230.45,230.63,230.25,230.4,9810.0,224.0899,224.2649,223.8954,224.0413,9810.0
2023-05-22 15:00:00,230.38,230.47,230.3,230.3,9075.0,224.0218,224.1093,223.944,223.944,9075.0
2023-05-22 15:10:00,230.25,230.32,230.18,230.28,11137.0,223.8954,223.9635,223.8274,223.9246,11137.0
2023-05-22 15:20:00,230.28,230.28,229.87,229.88,9862.0,223.9246,223.9246,223.5259,223.5356,9862.0
2023-05-22 15:30:00,229.98,230.01,229.75,229.86,14578.0,223.6329,223.662,223.4092,223.5162,14578.0
2023-05-22 15:40:00,229.84,229.98,229.77,229.77,12826.0,223.4967,223.6329,223.4287,223.4287,12826.0
2023-05-22 15:50:00,229.79,229.87,229.63,229.76,31887.0,223.4481,223.5259,223.2925,223.4189,31887.0
2023-05-23 09:30:00,228.95,229.01,228.63,228.86,13712.0,222.6313,222.6896,222.3201,222.5438,13712.0
2023-05-23 09:40:00,229.12,229.17,229.12,229.13,600.0,222.7966,222.8452,222.7966,222.8063,600.0
2023-05-23 09:50:00,229.48,229.48,229.25,229.28,7758.0,223.1467,223.1467,222.923,222.9522,7758.0
2023-05-23 10:00:00,229.44,229.56,229.27,229.4,6510.0,223.1078,223.2245,222.9425,223.0689,6510.0
2023-05-23 10:10:00,229.39,229.39,229.02,229.25,1600.0,223.0592,223.0592,222.6994,222.923,1600.0
2023-05-23 10:20:00,229.23,229.42,229.15,229.35,7773.0,222.9036,223.0883,222.8258,223.0203,7773.0
2023-05-23 10:30:00,229.34,229.53,229.34,229.53,2192.0,223.0105,223.1953,223.0105,223.1953,2192.0
2023-05-23 10:40:00,229.51,229.51,229.34,229.35,2163.0,223.1758,223.1758,223.0105,223.0203,2163.0
2023-05-23 10:50:00,229.34,229.34,229.11,229.17,21500.0,223.0105,223.0105,222.7869,222.8452,21500.0
2023-05-23 11:00:00,229.18,229.42,229.14,229.36,36941.0,222.8549,223.0883,222.8161,223.03,36941.0
2023-05-23 11:10:00,229.39,229.4,229.24,229.24,2557.0,223.0592,223.0689,222.9133,222.9133,2557.0
2023-05-23 11:20:00,229.33,229.5,229.32,229.49,985.0,223.0008,223.1661,222.9911,223.1564,985.0
2023-05-23 11:30:00,229.44,229.49,229.34,229.44,1866.0,223.1078,223.1564,223.0105,223.1078,1866.0
2023-05-23 11:40:00,229.47,229.54,229.39,229.46,12578.0,223.1369,223.205,223.0592,223.1272,12578.0
2023-05-23 11:50:00,229.47,229.54,229.32,229.35,42314.0,223.1369,223.205,222.9911,223.0203,42314.0
2023-05-23 12:00:00,229.39,229.5,229.16,229.22,8704.0,223.0592,223.1661,222.8355,222.8938,8704.0
2023-05-23 12:10:00,229.17,229.27,229.09,229.11,20106.0,222.8452,222.9425,222.7674,222.7869,20106.0
2023-05-23 12:20:00,229.14,229.19,228.99,228.99,10224.0,222.8161,222.8647,222.6702,222.6702,10224.0
2023-05-23 12:30:00,229.05,229.08,228.47,228.53,8945.0,222.7285,222.7577,222.1645,222.2229,8945.0
2023-05-23 12:40:00,228.63,228.63,228.34,228.35,10402.0,222.3201,222.3201,222.0381,222.0479,10402.0
2023-05-23 12:50:00,228.32,228.57,228.32,228.45,15878.0,222.0187,222.2618,222.0187,222.1451,15878.0
2023-05-23 13:00:00,228.52,228.75,228.38,228.74,10526.0,222.2132,222.4368,222.077,222.4271,10526.0
2023-05-23 13:10:00,228.75,228.84,228.69,228.79,16898.0,222.4368,222.5243,222.3785,222.4757,16898.0
2023-05-23 13:20:00,228.81,228.81,228.23,228.23,11822.0,222.4952,222.4952,221.9312,221.9312,11822.0
2023-05-23 13:30:00,228.16,228.16,227.91,228.13,19037.0,221.8631,221.8631,221.62,221.8339,19037.0
2023-05-23 13:40:00,228.2,228.37,228.17,228.17,12352.0,221.902,222.0673,221.8728,221.8728,12352.0
2023-05-23 13:50:00,228.09,228.21,228.09,228.21,10284.0,221.795,221.9117,221.795,221.9117,10284.0
2023-05-23 14:00:00,228.16,228.47,228.15,228.24,12634.0,221.8631,222.1645,221.8534,221.9409,12634.0
2023-05-23 14:10:00,228.19,228.28,227.77,227.8,10956.0,221.8923,221.9798,221.4839,221.513,10956.0
2023-05-23 14:20:00,227.79,227.81,227.08,227.44,27733.0,221.5033,221.5228,220.8129,221.163,27733.0
2023-05-23 14:30:00,227.42,227.68,227.29,227.36,17179.0,221.1435,221.3963,221.0171,221.0852,17179.0
2023-05-23 14:40:00,227.38,227.52,227.25,227.42,15385.0,221.1046,221.2408,220.9782,221.1435,15385.0
2023-05-23 14:50:00,227.53,227.69,227.53,227.69,11703.0,221.2505,221.4061,221.2505,221.4061,11703.0
2023-05-23 15:00:00,227.63,227.67,227.36,227.5,19349.0,221.3477,221.3866,221.0852,221.2213,19349.0
2023-05-23 15:10:00,227.54,227.75,227.27,227.27,14813.0,221.2602,221.4644,220.9977,220.9977,14813.0
2023-05-23 15:20:00,227.2,227.65,227.19,227.65,29062.0,220.9296,221.3672,220.9199,221.3672,29062.0
2023-05-23 15:30:00,227.67,227.79,227.61,227.7,16515.0,221.3866,221.5033,221.3283,221.4158,16515.0
2023-05-23 15:40:00,227.69,227.82,227.61,227.7,27371.0,221.4061,221.5325,221.3283,221.4158,27371.0
2023-05-23 15:50:00,227.67,227.68,227.2,227.21,72563.0,221.3866,221.3963,220.9296,220.9393,72563.0
2023-05-24 09:30:00,226.29,226.33,226.0,226.07,10968.0,220.0447,220.0836,219.7627,219.8308,10968.0
2023-05-24 09:40:00,226.08,226.1,225.8,225.84,7483.0,219.8405,219.86,219.5682,219.6071,7483.0
2023-05-24 09:50:00,225.83,225.83,225.51,225.64,1634.0,219.5974,219.5974,219.2862,219.4126,1634.0
2023-05-24 10:00:00,225.61,225.66,225.29,225.29,6804.0,219.3835,219.4321,219.0723,219.0723,6804.0
2023-05-24 10:10:00,225.34,225.61,225.33,225.61,1163.0,219.1209,219.3835,219.1112,219.3835,1163.0
2023-05-24 10:20:00,225.6,225.6,225.2,225.35,2867.0,219.3738,219.3738,218.9848,219.1307,2867.0
2023-05-24 10:30:00,225.51,225.61,225.43,225.56,2517.0,219.2862,219.3835,219.2084,219.3349,2517.0
2023-05-24 10:40:00,225.48,225.61,225.34,225.4,7675.0,219.2571,219.3835,219.1209,219.1793,7675.0
2023-05-24 10:50:00,225.31,225.37,225.21,225.25,3535.0,219.0918,219.1501,218.9945,219.0334,3535.0
2023-05-24 11:00:00,225.28,225.34,225.13,225.25,9112.0,219.0626,219.1209,218.9167,219.0334,9112.0
2023-05-24 11:10:00,225.29,225.4,225.2,225.36,8749.0,219.0723,219.1793,218.9848,219.1404,8749.0
2023-05-24 11:20:00,225.41,226.0,225.37,225.65,11743.0,219.189,219.7627,219.1501,219.4224,11743.0
2023-05-24 11:30:00,225.68,225.68,225.45,225.51,21628.0,219.4515,219.4515,219.2279,219.2862,21628.0
2023-05-24 11:40:00,225.55,225.58,225.21,225.41,10851.0,219.3251,219.3543,218.9945,219.189,10851.0
2023-05-24 11:50:00,225.44,225.48,225.26,225.26,12402.0,219.2182,219.2571,219.0431,219.0431,12402.0
2023-05-24 12:00:00,225.32,225.53,225.32,225.44,4282.0,219.1015,219.3057,219.1015,219.2182,4282.0
2023-05-24 12:10:00,225.33,225.34,225.07,225.07,13577.0,219.1112,219.1209,218.8584,218.8584,13577.0
2023-05-24 12:20:00,225.14,225.16,224.95,225.05,4183.0,218.9264,218.9459,218.7417,218.8389,4183.0
2023-05-24 12:30:00,225.04,225.21,225.0,225.21,5458.0,218.8292,218.9945,218.7903,218.9945,5458.0
2023-05-24 12:40:00,225.27,225.4,225.2,225.24,2228.0,219.0529,219.1793,218.9848,219.0237,2228.0
2023-05-24 12:50:00,225.28,225.36,225.28,225.29,1324.0,219.0626,219.1404,219.0626,219.0723,1324.0
2023-05-24 13:00:00,225.32,225.32,225.12,225.12,7012.0,219.1015,219.1015,218.907,218.907,7012.0
2023-05-24 13:10:00,225.15,225.29,225.06,225.29,1673.0,218.9362,219.0723,218.8487,219.0723,1673.0
2023-05-24 13:20:00,225.32,225.49,225.22,225.22,8969.0,219.1015,219.2668,219.0042,219.0042,8969.0
2023-05-24 13:30:00,225.27,225.6,225.26,225.55,2305.0,219.0529,219.3738,219.0431,219.3251,2305.0
2023-05-24 13:40:00,225.7,225.85,225.54,225.6,29714.0,219.471,219.6169,219.3154,219.3738,29714.0
2023-05-24 13:50:00,225.57,225.73,225.57,225.65,2681.0,219.3446,219.5002,219.3446,219.4224,2681.0
2023-05-24 14:00:00,225.73,225.9,225.43,225.43,5707.0,219.5002,219.6655,219.2084,219.2084,5707.0
2023-05-24 14:10:00,225.43,225.52,225.29,225.36,6948.0,219.2084,219.296,219.0723,219.1404,6948.0
2023-05-24 14:20:00,225.37,225.39,225.16,225.18,3820.0,219.1501,219.1695,218.9459,218.9653,3820.0
2023-05-24 14:30:00,225.19,225.49,225.1,225.45,5735.0,218.9751,219.2668,218.8876,219.2279,5735.0
2023-05-24 14:40:00,225.47,225.6,225.42,225.44,11846.0,219.2473,219.3738,219.1987,219.2182,11846.0
2023-05-24 14:50:00,225.39,225.47,225.12,225.24,5247.0,219.1695,219.2473,218.907,219.0237,5247.0
2023-05-24 15:00:00,225.22,225.41,225.12,225.41,3890.0,219.0042,219.189,218.907,219.189,3890.0
2023-05-24 15:10:00,225.32,225.97,225.31,225.94,6205.0,219.1015,219.7335,219.0918,219.7044,6205.0
2023-05-24 15:20:00,226.02,226.24,225.98,226.1,5768.0,219.7822,219.9961,219.7433,219.86,5768.0
2023-05-24 15:30:00,226.18,226.54,225.9,226.05,9860.0,219.9377,220.2878,219.6655,219.8113,9860.0
2023-05-24 15:40:00,226.12,226.12,225.71,225.86,4698.0,219.8794,219.8794,219.4807,219.6266,4698.0
2023-05-24 15:50:00,225.79,225.79,225.46,225.56,57221.0,219.5585,219.5585,219.2376,219.3349,57221.0
2023-05-25 09:30:00,227.52,227.52,226.65,226.65,10967.0,221.2408,221.2408,220.3948,220.3948,10967.0
2023-05-25 09:40:00,226.51,226.91,226.4,226.4,10044.0,220.2586,220.6476,220.1517,220.1517,10044.0
2023-05-25 09:50:00,226.39,226.69,226.39,226.57,6539.0,220.1419,220.4337,220.1419,220.317,6539.0
2023-05-25 10:00:00,226.69,226.93,226.38,226.51,13473.0,220.4337,220.667,220.1322,220.2586,13473.0
2023-05-25 10:10:00,226.38,226.51,226.26,226.29,3405.0,220.1322,220.2586,220.0155,220.0447,3405.0
2023-05-25 10:20:00,226.29,226.62,226.17,226.5,4131.0,220.0447,220.3656,219.928,220.2489,4131.0
2023-05-25 10:30:00,226.44,226.58,226.28,226.58,2635.0,220.1906,220.3267,220.035,220.3267,2635.0
2023-05-25 10:40:00,226.7,226.9,226.62,226.75,2297.0,220.4434,220.6379,220.3656,220.492,2297.0
2023-05-25 10:50:00,226.84,226.84,226.68,226.79,13302.0,220.5795,220.5795,220.4239,220.5309,13302.0
2023-05-25 11:00:00,226.87,227.07,226.82,227.07,2080.0,220.6087,220.8032,220.5601,220.8032,2080.0
2023-05-25 11:10:00,227.03,227.22,226.71,226.77,21598.0,220.7643,220.949,220.4531,220.5115,21598.0
2023-05-25 11:20:00,226.81,226.82,226.69,226.7,7136.0,220.5504,220.5601,220.4337,220.4434,7136.0
2023-05-25 11:30:00,226.59,226.59,226.36,226.36,38320.0,220.3364,220.3364,220.1128,220.1128,38320.0
2023-05-25 11:40:00,226.19,226.29,226.16,226.29,2891.0,219.9475,220.0447,219.9183,220.0447,2891.0
2023-05-25 11:50:00,226.25,226.51,226.2,226.4,13833.0,220.0058,220.2586,219.9572,220.1517,13833.0
2023-05-25 12:00:00,226.54,226.69,226.53,226.61,6346.0,220.2878,220.4337,220.2781,220.3559,6346.0
2023-05-25 12:10:00,226.7,226.99,226.69,226.99,4821.0,220.4434,220.7254,220.4337,220.7254,4821.0
2023-05-25 12:20:00,226.99,227.21,226.8,226.97,25534.0,220.7254,220.9393,220.5406,220.7059,25534.0
2023-05-25 12:30:00,227.08,227.09,226.68,226.81,23084.0,220.8129,220.8226,220.4239,220.5504,23084.0
2023-05-25 12:40:00,226.91,227.04,226.88,226.88,7242.0,220.6476,220.774,220.6184,220.6184,7242.0
2023-05-25 12:50:00,226.97,227.04,226.65,226.73,11365.0,220.7059,220.774,220.3948,220.4726,11365.0
2023-05-25 13:00:00,226.77,226.82,226.65,226.8,10687.0,220.5115,220.5601,220.3948,220.5406,10687.0
2023-05-25 13:10:00,226.8,227.16,226.79,227.08,11458.0,220.5406,220.8907,220.5309,220.8129,11458.0
2023-05-25 13:20:00,227.15,227.36,227.09,227.3,7084.0,220.881,221.0852,220.8226,221.0268,7084.0
2023-05-25 13:30:00,227.33,227.5,227.26,227.35,22591.0,221.056,221.2213,220.9879,221.0755,22591.0
2023-05-25 13:40:00,227.36,227.4,227.28,227.4,8840.0,221.0852,221.1241,221.0074,221.1241,8840.0
2023-05-25 13:50:00,227.41,227.44,227.21,227.44,11422.0,221.1338,221.163,220.9393,221.163,11422.0
2023-05-25 14:00:00,227.53,228.07,227.37,227.38,16541.0,221.2505,221.7756,221.0949,221.1046,16541.0
2023-05-25 14:10:00,227.45,227.8,227.41,227.72,7318.0,221.1727,221.513,221.1338,221.4352,7318.0
2023-05-25 14:20:00,227.74,227.74,227.5,227.54,17632.0,221.4547,221.4547,221.2213,221.2602,17632.0
2023-05-25 14:30:00,227.54,227.54,226.96,227.11,10927.0,221.2602,221.2602,220.6962,220.8421,10927.0
2023-05-25 14:40:00,227.05,227.17,226.89,226.96,12672.0,220.7837,220.9004,220.6282,220.6962,12672.0
2023-05-25 14:50:00,226.89,227.08,226.89,227.01,29966.0,220.6282,220.8129,220.6282,220.7448,29966.0
2023-05-25 15:00:00,227.09,227.47,226.99,227.47,10993.0,220.8226,221.1921,220.7254,221.1921,10993.0
2023-05-25 15:10:00,227.51,227.61,227.25,227.37,19380.0,221.231,221.3283,220.9782,221.0949,19380.0
2023-05-25 15:20:00,227.35,227.79,227.35,227.69,22669.0,221.0755,221.5033,221.0755,221.4061,22669.0
2023-05-25 15:30:00,227.68,227.87,227.51,227.64,27843.0,221.3963,221.5811,221.231,221.3575,27843.0
2023-05-25 15:40:00,227.69,227.86,227.48,227.49,26442.0,221.4061,221.5714,221.2019,221.2116,26442.0
2023-05-25 15:50:00,227.54,227.57,227.25,227.27,64318.0,221.2602,221.2894,220.9782,220.9977,64318.0
2023-05-26 09:30:00,227.77,228.25,227.77,228.25,15793.0,221.4839,221.9506,221.4839,221.9506,15793.0
2023-05-26 09:40:00,228.42,228.87,228.41,228.64,93758.0,222.1159,222.5535,222.1062,222.3299,93758.0
2023-05-26 09:50:00,228.63,228.82,228.42,228.63,47151.0,222.3201,222.5049,222.1159,222.3201,47151.0
2023-05-26 10:00:00,228.8,229.16,228.71,229.14,13710.0,222.4854,222.8355,222.3979,222.8161,13710.0
2023-05-26 10:10:00,229.15,229.28,228.98,229.28,23458.0,222.8258,222.9522,222.6605,222.9522,23458.0
2023-05-26 10:20:00,229.36,229.85,229.34,229.85,35768.0,223.03,223.5065,223.0105,223.5065,35768.0
2023-05-26 10:30:00,229.88,229.98,229.72,229.88,5971.0,223.5356,223.6329,223.38,223.5356,5971.0
2023-05-26 10:40:00,229.97,230.2,229.88,230.09,9463.0,223.6231,223.8468,223.5356,223.7398,9463.0
2023-05-26 10:50:00,229.97,230.09,229.84,230.04,5493.0,223.6231,223.7398,223.4967,223.6912,5493.0
2023-05-26 11:00:00,229.97,230.14,229.74,229.8,6433.0,223.6231,223.7885,223.3995,223.4578,6433.0
2023-05-26 11:10:00,229.66,229.77,229.44,229.61,6140.0,223.3217,223.4287,223.1078,223.2731,6140.0
2023-05-26 11:20:00,229.67,229.71,229.35,229.46,24299.0,223.3314,223.3703,223.0203,223.1272,24299.0
2023-05-26 11:30:00,229.54,229.67,229.48,229.57,5628.0,223.205,223.3314,223.1467,223.2342,5628.0
2023-05-26 11:40:00,229.59,229.94,229.58,229.92,11693.0,223.2536,223.594,223.2439,223.5745,11693.0
2023-05-26 11:50:00,229.93,229.99,229.75,229.76,7337.0,223.5843,223.6426,223.4092,223.4189,7337.0
2023-05-26 12:00:00,229.79,230.03,229.78,230.01,3269.0,223.4481,223.6815,223.4384,223.662,3269.0
2023-05-26 12:10:00,230.05,230.08,229.87,229.92,6102.0,223.7009,223.7301,223.5259,223.5745,6102.0
2023-05-26 12:20:00,229.97,230.21,229.97,230.13,3300.0,223.6231,223.8565,223.6231,223.7787,3300.0
2023-05-26 12:30:00,230.22,230.28,230.14,230.23,9264.0,223.8662,223.9246,223.7885,223.876,9264.0
2023-05-26 12:40:00,230.25,230.31,230.19,230.21,9198.0,223.8954,223.9538,223.8371,223.8565,9198.0
2023-05-26 12:50:00,230.2,230.28,230.1,230.16,8213.0,223.8468,223.9246,223.7496,223.8079,8213.0
2023-05-26 13:00:00,230.19,230.32,230.19,230.3,2298.0,223.8371,223.9635,223.8371,223.944,2298.0
2023-05-26 13:10:00,230.28,230.31,229.99,230.06,5417.0,223.9246,223.9538,223.6426,223.7107,5417.0
2023-05-26 13:20:00,230.09,230.17,230.03,230.13,4468.0,223.7398,223.8176,223.6815,223.7787,4468.0
2023-05-26 13:30:00,230.07,230.23,230.04,230.13,6682.0,223.7204,223.876,223.6912,223.7787,6682.0
2023-05-26 13:40:00,230.1,230.1,229.86,230.0,9962.0,223.7496,223.7496,223.5162,223.6523,9962.0
2023-05-26 13:50:00,230.04,230.1,229.93,230.1,4060.0,223.6912,223.7496,223.5843,223.7496,4060.0
2023-05-26 14:00:00,230.1,230.14,229.78,229.78,10694.0,223.7496,223.7885,223.4384,223.4384,10694.0
2023-05-26 14:10:00,229.82,230.06,229.82,230.06,3710.0,223.4773,223.7107,223.4773,223.7107,3710.0
2023-05-26 14:20:00,230.06,230.26,230.06,230.2,4725.0,223.7107,223.9051,223.7107,223.8468,4725.0
2023-05-26 14:30:00,230.23,230.39,230.17,230.38,5035.0,223.876,224.0316,223.8176,224.0218,5035.0
2023-05-26 14:40:00,230.39,230.5,230.34,230.45,5749.0,224.0316,224.1385,223.9829,224.0899,5749.0
2023-05-26 14:50:00,230.46,230.56,230.36,230.36,28878.0,224.0996,224.1969,224.0024,224.0024,28878.0
2023-05-26 15:00:00,230.36,230.65,230.36,230.58,13617.0,224.0024,224.2844,224.0024,224.2163,13617.0
2023-05-26 15:10:00,230.64,230.7,230.48,230.55,16254.0,224.2747,224.333,224.1191,224.1871,16254.0
2023-05-26 15:20:00,230.56,230.61,230.34,230.39,21096.0,224.1969,224.2455,223.9829,224.0316,21096.0
2023-05-26 15:30:00,230.36,230.49,230.23,230.29,17652.0,224.0024,224.1288,223.876,223.9343,17652.0
2023-05-26 15:40:00,230.25,230.55,230.25,230.48,18528.0,223.8954,224.1871,223.8954,224.1191,18528.0
2023-05-26 15:50:00,230.46,230.54,230.2,230.29,38474.0,224.0996,224.1774,223.8468,223.9343,38474.0
2023-05-30 09:30:00,231.51,231.75,231.35,231.45,22152.0,225.1206,225.354,224.9651,225.0623,22152.0
2023-05-30 09:40:00,231.44,231.44,231.07,231.29,23947.0,225.0526,225.0526,224.6928,224.9067,23947.0
2023-05-30 09:50:00,231.3,231.47,230.86,230.97,30709.0,224.9164,225.0817,224.4886,224.5955,30709.0
2023-05-30 10:00:00,230.95,230.95,230.48,230.84,24444.0,224.5761,224.5761,224.1191,224.4691,24444.0
2023-05-30 10:10:00,230.84,231.2,230.63,231.2,33390.0,224.4691,224.8192,224.2649,224.8192,33390.0
2023-05-30 10:20:00,231.24,231.37,230.44,230.54,26805.0,224.8581,224.9845,224.0802,224.1774,26805.0
2023-05-30 10:30:00,230.55,230.91,230.51,230.64,17979.0,224.1871,224.5372,224.1482,224.2747,17979.0
2023-05-30 10:40:00,230.6,230.72,230.52,230.63,17582.0,224.2358,224.3524,224.158,224.2649,17582.0
2023-05-30 10:50:00,230.64,230.85,230.57,230.63,18104.0,224.2747,224.4789,224.2066,224.2649,18104.0
2023-05-30 11:00:00,230.62,230.88,230.59,230.73,14537.0,224.2552,224.508,224.226,224.3622,14537.0
2023-05-30 11:10:00,230.68,230.73,230.3,230.39,17501.0,224.3136,224.3622,223.944,224.0316,17501.0
2023-05-30 11:20:00,230.36,230.55,230.08,230.53,35770.0,224.0024,224.1871,223.7301,224.1677,35770.0
2023-05-30 11:30:00,230.51,230.79,230.47,230.74,14789.0,224.1482,224.4205,224.1093,224.3719,14789.0
2023-05-30 11:40:00,230.83,230.86,230.55,230.66,15719.0,224.4594,224.4886,224.1871,224.2941,15719.0
2023-05-30 11:50:00,230.63,230.74,230.5,230.67,16013.0,224.2649,224.3719,224.1385,224.3038,16013.0
2023-05-30 12:00:00,230.65,230.71,230.37,230.46,13194.0,224.2844,224.3427,224.0121,224.0996,13194.0
2023-05-30 12:10:00,230.48,230.61,230.38,230.54,17229.0,224.1191,224.2455,224.0218,224.1774,17229.0
2023-05-30 12:20:00,230.53,230.63,230.33,230.38,22070.0,224.1677,224.2649,223.9732,224.0218,22070.0
2023-05-30 12:30:00,230.35,230.54,230.21,230.24,16133.0,223.9927,224.1774,223.8565,223.8857,16133.0
2023-05-30 12:40:00,230.22,230.34,230.06,230.3,16574.0,223.8662,223.9829,223.7107,223.944,16574.0
2023-05-30 12:50:00,230.34,230.6,230.3,230.59,21081.0,223.9829,224.2358,223.944,224.226,21081.0
2023-05-30 13:00:00,230.59,230.6,230.23,230.3,28570.0,224.226,224.2358,223.876,223.944,28570.0
2023-05-30 13:10:00,230.28,230.44,230.25,230.37,20211.0,223.9246,224.0802,223.8954,224.0121,20211.0
2023-05-30 13:20:00,230.38,230.45,229.92,229.98,18358.0,224.0218,224.0899,223.5745,223.6329,18358.0
2023-05-30 13:30:00,229.96,230.17,229.78,229.99,17877.0,223.6134,223.8176,223.4384,223.6426,17877.0
2023-05-30 13:40:00,230.01,230.13,229.94,230.12,28068.0,223.662,223.7787,223.594,223.769,28068.0
2023-05-30 13:50:00,230.12,230.19,229.73,229.76,20387.0,223.769,223.8371,223.3898,223.4189,20387.0
2023-05-30 14:00:00,229.76,229.84,229.6,229.69,27231.0,223.4189,223.4967,223.2634,223.3509,27231.0
2023-05-30 14:10:00,229.69,230.02,229.67,230.0,20751.0,223.3509,223.6718,223.3314,223.6523,20751.0
2023-05-30 14:20:00,229.99,230.4,229.97,230.34,20531.0,223.6426,224.0413,223.6231,223.9829,20531.0
2023-05-30 14:30:00,230.36,230.61,230.36,230.61,26433.0,224.0024,224.2455,224.0024,224.2455,26433.0
2023-05-30 14:40:00,230.61,230.83,230.56,230.59,32918.0,224.2455,224.4594,224.1969,224.226,32918.0
2023-05-30 14:50:00,230.58,230.7,230.34,230.47,31976.0,224.2163,224.333,223.9829,224.1093,31976.0
2023-05-30 15:00:00,230.39,230.49,230.25,230.46,49689.0,224.0316,224.1288,223.8954,224.0996,49689.0
2023-05-30 15:10:00,230.45,230.51,230.24,230.39,22883.0,224.0899,224.1482,223.8857,224.0316,22883.0
2023-05-30 15:20:00,230.46,230.6,230.38,230.5,24721.0,224.0996,224.2358,224.0218,224.1385,24721.0
2023-05-30 15:30:00,230.51,230.65,230.48,230.54,18874.0,224.1482,224.2844,224.1191,224.1774,18874.0
2023-05-30 15:40:00,230.53,230.66,230.44,230.54,23399.0,224.1677,224.2941,224.0802,224.1774,23399.0
2023-05-30 15:50:00,230.53,230.53,230.14,230.43,32964.0,224.1677,224.1677,223.7885,224.0705,32964.0
2023-05-31 09:30:00,229.4,229.65,229.28,229.48,8750.0,223.0689,223.312,222.9522,223.1467,8750.0
2023-05-31 09:40:00,229.52,229.82,229.26,229.26,6659.0,223.1856,223.4773,222.9327,222.9327,6659.0
2023-05-31 09:50:00,229.51,229.51,229.28,229.31,3446.0,223.1758,223.1758,222.9522,222.9814,3446.0
2023-05-31 10:00:00,229.23,229.27,229.06,229.06,2493.0,222.9036,222.9425,222.7383,222.7383,2493.0
2023-05-31 10:10:00,228.99,228.99,228.64,228.68,1281.0,222.6702,222.6702,222.3299,222.3687,1281.0
2023-05-31 10:20:00,228.69,228.69,228.34,228.4,8982.0,222.3785,222.3785,222.0381,222.0965,8982.0
2023-05-31 10:30:00,228.41,228.55,228.2,228.33,21713.0,222.1062,222.2423,221.902,222.0284,21713.0
2023-05-31 10:40:00,228.28,228.54,228.28,228.53,3052.0,221.9798,222.2326,221.9798,222.2229,3052.0
2023-05-31 10:50:00,228.54,228.67,228.42,228.56,6959.0,222.2326,222.359,222.1159,222.2521,6959.0
2023-05-31 11:00:00,228.45,228.56,228.33,228.38,2533.0,222.1451,222.2521,222.0284,222.077,2533.0
2023-05-31 11:10:00,228.37,228.41,228.24,228.24,3600.0,222.0673,222.1062,221.9409,221.9409,3600.0
2023-05-31 11:20:00,228.36,228.45,228.22,228.24,1659.0,222.0576,222.1451,221.9214,221.9409,1659.0
2023-05-31 11:30:00,228.16,228.4,228.15,228.26,2217.0,221.8631,222.0965,221.8534,221.9603,2217.0
2023-05-31 11:40:00,228.27,228.48,228.26,228.47,1897.0,221.9701,222.1743,221.9603,222.1645,1897.0
2023-05-31 11:50:00,228.38,228.63,228.38,228.44,8437.0,222.077,222.3201,222.077,222.1354,8437.0
2023-05-31 12:00:00,228.54,228.66,228.43,228.44,2553.0,222.2326,222.3493,222.1256,222.1354,2553.0
2023-05-31 12:10:00,228.54,228.66,228.53,228.6,2764.0,222.2326,222.3493,222.2229,222.291,2764.0
2023-05-31 12:20:00,228.49,228.6,228.48,228.54,958.0,222.184,222.291,222.1743,222.2326,958.0
2023-05-31 12:30:00,228.48,228.61,228.48,228.54,571.0,222.1743,222.3007,222.1743,222.2326,571.0
2023-05-31 12:40:00,228.51,228.75,228.49,228.75,6772.0,222.2034,222.4368,222.184,222.4368,6772.0
2023-05-31 12:50:00,228.61,228.65,228.3,228.65,4191.0,222.3007,222.3396,221.9992,222.3396,4191.0
2023-05-31 13:00:00,228.65,228.8,228.58,228.8,1302.0,222.3396,222.4854,222.2715,222.4854,1302.0
2023-05-31 13:10:00,228.81,228.87,228.72,228.73,5563.0,222.4952,222.5535,222.4076,222.4174,5563.0
2023-05-31 13:20:00,228.74,228.9,228.69,228.9,7576.0,222.4271,222.5827,222.3785,222.5827,7576.0
2023-05-31 13:30:00,229.08,229.26,228.87,229.26,27613.0,222.7577,222.9327,222.5535,222.9327,27613.0
2023-05-31 13:40:00,229.31,229.45,229.03,229.09,23861.0,222.9814,223.1175,222.7091,222.7674,23861.0
2023-05-31 13:50:00,229.11,229.4,229.09,229.36,10655.0,222.7869,223.0689,222.7674,223.03,10655.0
2023-05-31 14:00:00,229.41,229.46,229.27,229.42,6015.0,223.0786,223.1272,222.9425,223.0883,6015.0
2023-05-31 14:10:00,229.52,229.56,229.31,229.52,16569.0,223.1856,223.2245,222.9814,223.1856,16569.0
2023-05-31 14:20:00,229.49,229.56,229.37,229.56,8752.0,223.1564,223.2245,223.0397,223.2245,8752.0
2023-05-31 14:30:00,229.52,229.58,229.36,229.5,9437.0,223.1856,223.2439,223.03,223.1661,9437.0
2023-05-31 14:40:00,229.52,229.53,229.35,229.39,7802.0,223.1856,223.1953,223.0203,223.0592,7802.0
2023-05-31 14:50:00,229.36,229.36,228.98,229.27,34480.0,223.03,223.03,222.6605,222.9425,34480.0
2023-05-31 15:00:00,229.31,229.33,229.06,229.14,23620.0,222.9814,223.0008,222.7383,222.8161,23620.0
2023-05-31 15:10:00,229.14,229.28,229.06,229.15,16548.0,222.8161,222.9522,222.7383,222.8258,16548.0
2023-05-31 15:20:00,229.12,229.34,229.1,229.3,17415.0,222.7966,223.0105,222.7772,222.9716,17415.0
2023-05-31 15:30:00,229.31,229.46,229.23,229.41,99760.0,222.9814,223.1272,222.9036,223.0786,99760.0
2023-05-31 15:40:00,229.39,229.8,229.39,229.62,59341.0,223.0592,223.4578,223.0592,223.2828,59341.0
2023-05-31 15:50:00,229.61,229.65,228.96,229.06,193124.0,223.2731,223.312,222.641,222.7383,193124.0
2023-06-01 09:30:00,229.14,229.24,228.67,228.97,10750.0,222.8161,222.9133,222.359,222.6507,10750.0
2023-06-01 09:40:00,228.91,228.91,228.57,228.7,18024.0,222.5924,222.5924,222.2618,222.3882,18024.0
2023-06-01 09:50:00,228.66,228.88,228.49,228.84,23233.0,222.3493,222.5632,222.184,222.5243,23233.0
2023-06-01 10:00:00,228.86,229.27,228.86,229.26,3020.0,222.5438,222.9425,222.5438,222.9327,3020.0
2023-06-01 10:10:00,229.28,229.67,229.21,229.21,10305.0,222.9522,223.3314,222.8841,222.8841,10305.0
2023-06-01 10:20:00,229.23,229.29,228.94,229.28,5180.0,222.9036,222.9619,222.6216,222.9522,5180.0
2023-06-01 10:30:00,229.16,229.44,229.16,229.44,3337.0,222.8355,223.1078,222.8355,223.1078,3337.0
2023-06-01 10:40:00,229.68,230.16,229.68,229.91,12374.0,223.3412,223.8079,223.3412,223.5648,12374.0
2023-06-01 10:50:00,229.99,230.09,229.95,230.02,1932.0,223.6426,223.7398,223.6037,223.6718,1932.0
2023-06-01 11:00:00,230.06,230.07,229.98,229.98,6753.0,223.7107,223.7204,223.6329,223.6329,6753.0
2023-06-01 11:10:00,229.96,230.46,229.93,230.46,760.0,223.6134,224.0996,223.5843,224.0996,760.0
2023-06-01 11:20:00,230.28,230.5,230.24,230.41,657.0,223.9246,224.1385,223.8857,224.051,657.0
2023-06-01 11:30:00,230.44,230.69,230.44,230.52,2508.0,224.0802,224.3233,224.0802,224.158,2508.0
2023-06-01 11:40:00,230.77,230.77,230.73,230.73,920.0,224.4011,224.4011,224.3622,224.3622,920.0
2023-06-01 11:50:00,230.79,230.95,230.79,230.92,1916.0,224.4205,224.5761,224.4205,224.5469,1916.0
2023-06-01 12:00:00,231.02,231.15,231.02,231.07,14202.0,224.6442,224.7706,224.6442,224.6928,14202.0
2023-06-01 12:10:00,231.07,231.14,231.02,231.14,1320.0,224.6928,224.7609,224.6442,224.7609,1320.0
2023-06-01 12:20:00,231.2,231.37,231.2,231.32,3730.0,224.8192,224.9845,224.8192,224.9359,3730.0
2023-06-01 12:30:00,231.37,231.37,231.23,231.25,1832.0,224.9845,224.9845,224.8484,224.8678,1832.0
2023-06-01 12:40:00,231.24,231.29,231.09,231.27,3489.0,224.8581,224.9067,224.7122,224.8873,3489.0
2023-06-01 12:50:00,231.27,231.29,231.21,231.23,4550.0,224.8873,224.9067,224.8289,224.8484,4550.0
2023-06-01 13:00:00,231.26,231.26,231.26,231.26,100.0,224.8775,224.8775,224.8775,224.8775,100.0
2023-06-01 13:10:00,231.21,231.32,231.2,231.29,2961.0,224.8289,224.9359,224.8192,224.9067,2961.0
2023-06-01 13:20:00,231.25,231.38,231.11,231.21,35568.0,224.8678,224.9942,224.7317,224.8289,35568.0
2023-06-01 13:30:00,231.14,231.23,231.12,231.17,775.0,224.7609,224.8484,224.7414,224.79,775.0
2023-06-01 13:40:00,231.15,231.35,231.08,231.31,13639.0,224.7706,224.9651,224.7025,224.9262,13639.0
2023-06-01 13:50:00,231.35,231.41,231.35,231.41,966.0,224.9651,225.0234,224.9651,225.0234,966.0
2023-06-01 14:00:00,231.46,231.59,231.35,231.59,21735.0,225.072,225.1984,224.9651,225.1984,21735.0
2023-06-01 14:10:00,231.51,231.54,231.4,231.41,1502.0,225.1206,225.1498,225.0137,225.0234,1502.0
2023-06-01 14:20:00,231.44,231.55,231.44,231.51,2846.0,225.0526,225.1595,225.0526,225.1206,2846.0
2023-06-01 14:30:00,231.5,231.5,231.38,231.38,8305.0,225.1109,225.1109,224.9942,224.9942,8305.0
2023-06-01 14:40:00,231.47,231.53,231.41,231.53,1575.0,225.0817,225.1401,225.0234,225.1401,1575.0
2023-06-01 14:50:00,231.59,231.73,231.58,231.73,930.0,225.1984,225.3346,225.1887,225.3346,930.0
2023-06-01 15:00:00,231.7,231.94,231.7,231.84,36721.0,225.3054,225.5388,225.3054,225.4415,36721.0
2023-06-01 15:10:00,231.84,231.96,231.83,231.86,14920.0,225.4415,225.5582,225.4318,225.461,14920.0
2023-06-01 15:20:00,231.82,231.85,231.4,231.4,4956.0,225.4221,225.4513,225.0137,225.0137,4956.0
2023-06-01 15:30:00,231.41,231.47,230.89,230.95,9329.0,225.0234,225.0817,224.5178,224.5761,9329.0
2023-06-01 15:40:00,230.87,231.27,230.87,231.27,5655.0,224.4983,224.8873,224.4983,224.8873,5655.0
2023-06-01 15:50:00,231.27,231.33,230.99,231.33,41214.0,224.8873,224.9456,224.615,224.9456,41214.0
2023-06-02 09:30:00,233.04,233.85,233.03,233.85,76415.0,226.6084,227.3961,226.5987,227.3961,76415.0
2023-06-02 09:40:00,233.83,234.07,233.44,233.7,112799.0,227.3766,227.61,226.9974,227.2502,112799.0
2023-06-02 09:50:00,233.6,233.62,232.92,232.95,12265.0,227.153,227.1724,226.4917,226.5209,12265.0
2023-06-02 10:00:00,232.72,233.32,232.71,233.07,4481.0,226.2973,226.8807,226.2875,226.6376,4481.0
2023-06-02 10:10:00,233.15,233.61,233.15,233.47,4230.0,226.7154,227.1627,226.7154,227.0266,4230.0
2023-06-02 10:20:00,233.3,233.59,233.17,233.59,1865.0,226.8612,227.1432,226.7348,227.1432,1865.0
2023-06-02 10:30:00,233.6,233.7,233.52,233.65,7457.0,227.153,227.2502,227.0752,227.2016,7457.0
2023-06-02 10:40:00,233.8,234.32,233.8,234.11,14300.0,227.3474,227.8531,227.3474,227.6489,14300.0
2023-06-02 10:50:00,234.08,234.29,234.04,234.29,1137.0,227.6197,227.8239,227.5808,227.8239,1137.0
2023-06-02 11:00:00,234.37,234.66,234.36,234.5,6462.0,227.9017,228.1837,227.892,228.0281,6462.0
2023-06-02 11:10:00,234.59,234.64,234.58,234.59,4038.0,228.1156,228.1643,228.1059,228.1156,4038.0
2023-06-02 11:20:00,234.63,234.8,234.59,234.8,2641.0,228.1545,228.3198,228.1156,228.3198,2641.0
2023-06-02 11:30:00,234.75,234.75,234.58,234.6,1799.0,228.2712,228.2712,228.1059,228.1254,1799.0
2023-06-02 11:40:00,234.5,234.5,234.41,234.41,200.0,228.0281,228.0281,227.9406,227.9406,200.0
2023-06-02 11:50:00,234.33,234.72,234.33,234.68,97082.0,227.8628,228.2421,227.8628,228.2032,97082.0
2023-06-02 12:00:00,234.68,234.71,234.54,234.59,41047.0,228.2032,228.2323,228.067,228.1156,41047.0
2023-06-02 12:10:00,234.6,234.66,234.4,234.43,3844.0,228.1254,228.1837,227.9309,227.9601,3844.0
2023-06-02 12:20:00,234.49,234.62,234.49,234.61,8066.0,228.0184,228.1448,228.0184,228.1351,8066.0
2023-06-02 12:30:00,234.72,234.82,234.63,234.8,5962.0,228.2421,228.3393,228.1545,228.3198,5962.0
2023-06-02 12:40:00,234.75,235.02,234.74,234.98,4062.0,228.2712,228.5338,228.2615,228.4949,4062.0
2023-06-02 12:50:00,234.95,235.01,234.95,234.99,4330.0,228.4657,228.524,228.4657,228.5046,4330.0
2023-06-02 13:00:00,235.02,235.06,234.93,235.03,3380.0,228.5338,228.5727,228.4463,228.5435,3380.0
2023-06-02 13:10:00,235.0,235.04,234.87,235.04,5733.0,228.5143,228.5532,228.3879,228.5532,5733.0
2023-06-02 13:20:00,235.15,235.22,235.11,235.19,4647.0,228.6602,228.7283,228.6213,228.6991,4647.0
2023-06-02 13:30:00,235.2,235.2,234.97,235.02,5308.0,228.7088,228.7088,228.4852,228.5338,5308.0
2023-06-02 13:40:00,234.96,235.04,234.88,235.0,5544.0,228.4754,228.5532,228.3976,228.5143,5544.0
2023-06-02 13:50:00,235.01,235.09,234.97,235.09,6350.0,228.524,228.6018,228.4852,228.6018,6350.0
2023-06-02 14:00:00,235.06,235.15,234.7,234.81,16366.0,228.5727,228.6602,228.2226,228.3296,16366.0
2023-06-02 14:10:00,234.81,234.84,234.73,234.83,3955.0,228.3296,228.3587,228.2518,228.349,3955.0
2023-06-02 14:20:00,234.89,234.97,234.89,234.91,3581.0,228.4074,228.4852,228.4074,228.4268,3581.0
2023-06-02 14:30:00,234.97,235.15,234.96,235.15,5792.0,228.4852,228.6602,228.4754,228.6602,5792.0
2023-06-02 14:40:00,235.11,235.23,235.08,235.19,10498.0,228.6213,228.738,228.5921,228.6991,10498.0
2023-06-02 14:50:00,235.15,235.19,235.03,235.17,12138.0,228.6602,228.6991,228.5435,228.6796,12138.0
2023-06-02 15:00:00,235.19,235.4,235.18,235.18,7650.0,228.6991,228.9033,228.6894,228.6894,7650.0
2023-06-02 15:10:00,235.17,235.36,235.16,235.29,4958.0,228.6796,228.8644,228.6699,228.7963,4958.0
2023-06-02 15:20:00,235.29,235.29,235.05,235.05,10569.0,228.7963,228.7963,228.5629,228.5629,10569.0
2023-06-02 15:30:00,235.06,235.16,234.99,235.11,6906.0,228.5727,228.6699,228.5046,228.6213,6906.0
2023-06-02 15:40:00,235.1,235.23,234.99,235.13,16227.0,228.6116,228.738,228.5046,228.6407,16227.0
2023-06-02 15:50:00,235.11,235.13,234.85,234.9,51594.0,228.6213,228.6407,228.3685,228.4171,51594.0
2023-06-05 09:30:00,234.91,235.46,234.91,235.27,32696.0,228.4268,228.9616,228.4268,228.7769,32696.0
2023-06-05 09:40:00,235.3,235.47,235.29,235.33,13594.0,228.806,228.9714,228.7963,228.8352,13594.0
2023-06-05 09:50:00,235.28,235.31,234.85,234.98,5990.0,228.7866,228.8158,228.3685,228.4949,5990.0
2023-06-05 10:00:00,234.98,235.53,234.79,234.85,10933.0,228.4949,229.0297,228.3101,228.3685,10933.0
2023-06-05 10:10:00,234.9,235.01,234.57,234.74,9855.0,228.4171,228.524,228.0962,228.2615,9855.0
2023-06-05 10:20:00,234.7,234.86,234.67,234.73,7159.0,228.2226,228.3782,228.1934,228.2518,7159.0
2023-06-05 10:30:00,234.73,235.04,234.66,234.84,21330.0,228.2518,228.5532,228.1837,228.3587,21330.0
2023-06-05 10:40:00,234.87,235.24,234.82,235.18,18965.0,228.3879,228.7477,228.3393,228.6894,18965.0
2023-06-05 10:50:00,235.17,235.31,235.03,235.11,29082.0,228.6796,228.8158,228.5435,228.6213,29082.0
2023-06-05 11:00:00,235.12,235.3,235.04,235.29,21328.0,228.631,228.806,228.5532,228.7963,21328.0
2023-06-05 11:10:00,235.29,235.29,235.16,235.23,103725.0,228.7963,228.7963,228.6699,228.738,103725.0
2023-06-05 11:20:00,235.25,235.39,235.1,235.37,33241.0,228.7574,228.8936,228.6116,228.8741,33241.0
2023-06-05 11:30:00,235.36,235.47,235.22,235.32,9260.0,228.8644,228.9714,228.7283,228.8255,9260.0
2023-06-05 11:40:00,235.32,235.43,235.28,235.36,30946.0,228.8255,228.9325,228.7866,228.8644,30946.0
2023-06-05 11:50:00,235.41,235.5,235.35,235.37,6542.0,228.913,229.0005,228.8547,228.8741,6542.0
2023-06-05 12:00:00,235.44,235.45,235.18,235.45,11971.0,228.9422,228.9519,228.6894,228.9519,11971.0
2023-06-05 12:10:00,235.49,235.7,235.45,235.62,8643.0,228.9908,229.195,228.9519,229.1172,8643.0
2023-06-05 12:20:00,235.62,235.64,235.48,235.62,110110.0,229.1172,229.1367,228.9811,229.1172,110110.0
2023-06-05 12:30:00,235.64,235.64,235.52,235.56,6127.0,229.1367,229.1367,229.02,229.0589,6127.0
2023-06-05 12:40:00,235.54,235.71,235.54,235.67,20181.0,229.0394,229.2047,229.0394,229.1658,20181.0
2023-06-05 12:50:00,235.69,235.76,235.66,235.68,8986.0,229.1853,229.2534,229.1561,229.1756,8986.0
2023-06-05 13:00:00,235.75,235.78,235.64,235.78,4425.0,229.2436,229.2728,229.1367,229.2728,4425.0
2023-06-05 13:10:00,235.77,235.79,235.43,235.48,19025.0,229.2631,229.2825,228.9325,228.9811,19025.0
2023-06-05 13:20:00,235.54,235.55,235.09,235.2,8512.0,229.0394,229.0491,228.6018,228.7088,8512.0
2023-06-05 13:30:00,235.18,235.23,234.95,235.08,9952.0,228.6894,228.738,228.4657,228.5921,9952.0
2023-06-05 13:40:00,235.05,235.13,235.01,235.09,4441.0,228.5629,228.6407,228.524,228.6018,4441.0
2023-06-05 13:50:00,235.07,235.24,234.99,235.17,14043.0,228.5824,228.7477,228.5046,228.6796,14043.0
2023-06-05 14:00:00,235.22,235.23,234.88,234.9,13476.0,228.7283,228.738,228.3976,228.4171,13476.0
2023-06-05 14:10:00,234.97,235.05,234.79,235.01,5748.0,228.4852,228.5629,228.3101,228.524,5748.0
2023-06-05 14:20:00,234.96,235.06,234.75,234.84,9296.0,228.4754,228.5727,228.2712,228.3587,9296.0
2023-06-05 14:30:00,234.94,234.94,234.04,234.18,36010.0,228.456,228.456,227.5808,227.717,36010.0
2023-06-05 14:40:00,234.19,234.43,234.15,234.25,13200.0,227.7267,227.9601,227.6878,227.785,13200.0
2023-06-05 14:50:00,234.19,234.75,234.06,234.73,16254.0,227.7267,228.2712,227.6003,228.2518,16254.0
2023-06-05 15:00:00,234.76,234.77,234.04,234.15,26586.0,228.2809,228.2907,227.5808,227.6878,26586.0
2023-06-05 15:10:00,234.11,234.55,234.11,234.42,13032.0,227.6489,228.0767,227.6489,227.9503,13032.0
2023-06-05 15:20:00,234.51,234.61,234.4,234.5,10934.0,228.0378,228.1351,227.9309,228.0281,10934.0
2023-06-05 15:30:00,234.49,234.6,234.38,234.58,4855.0,228.0184,228.1254,227.9114,228.1059,4855.0
2023-06-05 15:40:00,234.6,234.68,234.5,234.67,14766.0,228.1254,228.2032,228.0281,228.1934,14766.0
2023-06-05 15:50:00,234.83,234.83,234.43,234.43,22304.0,228.349,228.349,227.9601,227.9601,22304.0
2023-06-06 09:30:00,234.25,234.25,233.95,233.95,11601.0,227.785,227.785,227.4933,227.4933,11601.0
2023-06-06 09:40:00,234.05,234.29,234.05,234.28,2454.0,227.5905,227.8239,227.5905,227.8142,2454.0
2023-06-06 09:50:00,234.36,234.42,234.21,234.26,4719.0,227.892,227.9503,227.7461,227.7947,4719.0
2023-06-06 10:00:00,234.39,234.71,234.31,234.65,1875.0,227.9212,228.2323,227.8434,228.174,1875.0
2023-06-06 10:10:00,234.91,234.91,234.59,234.84,3300.0,228.4268,228.4268,228.1156,228.3587,3300.0
2023-06-06 10:20:00,234.85,234.88,234.73,234.79,2714.0,228.3685,228.3976,228.2518,228.3101,2714.0
2023-06-06 10:30:00,234.85,234.94,234.73,234.77,3471.0,228.3685,228.456,228.2518,228.2907,3471.0
2023-06-06 10:40:00,234.78,235.25,234.78,235.25,19933.0,228.3004,228.7574,228.3004,228.7574,19933.0
2023-06-06 10:50:00,235.31,235.38,235.09,235.16,45693.0,228.8158,228.8838,228.6018,228.6699,45693.0
2023-06-06 11:00:00,235.2,235.27,235.1,235.2,3264.0,228.7088,228.7769,228.6116,228.7088,3264.0
2023-06-06 11:10:00,235.2,235.23,235.1,235.18,1958.0,228.7088,228.738,228.6116,228.6894,1958.0
2023-06-06 11:20:00,235.15,235.15,234.62,234.94,3356.0,228.6602,228.6602,228.1448,228.456,3356.0
2023-06-06 11:30:00,235.08,235.09,234.89,235.09,1215.0,228.5921,228.6018,228.4074,228.6018,1215.0
2023-06-06 11:40:00,235.07,235.34,234.97,235.31,5009.0,228.5824,228.8449,228.4852,228.8158,5009.0
2023-06-06 11:50:00,235.27,235.34,235.27,235.31,7969.0,228.7769,228.8449,228.7769,228.8158,7969.0
2023-06-06 12:00:00,235.31,235.42,235.04,235.11,79224.0,228.8158,228.9227,228.5532,228.6213,79224.0
2023-06-06 12:10:00,235.1,235.15,235.05,235.11,6197.0,228.6116,228.6602,228.5629,228.6213,6197.0
2023-06-06 12:20:00,235.15,235.15,234.99,234.99,1341.0,228.6602,228.6602,228.5046,228.5046,1341.0
2023-06-06 12:30:00,235.04,235.06,234.78,234.78,2151.0,228.5532,228.5727,228.3004,228.3004,2151.0
2023-06-06 12:40:00,234.79,234.83,234.68,234.73,10204.0,228.3101,228.349,228.2032,228.2518,10204.0
2023-06-06 12:50:00,234.7,234.81,234.56,234.61,4641.0,228.2226,228.3296,228.0865,228.1351,4641.0
2023-06-06 13:00:00,234.59,234.88,234.59,234.88,2009.0,228.1156,228.3976,228.1156,228.3976,2009.0
2023-06-06 13:10:00,234.92,235.05,234.88,234.89,3527.0,228.4365,228.5629,228.3976,228.4074,3527.0
2023-06-06 13:20:00,234.83,234.85,234.52,234.77,26284.0,228.349,228.3685,228.0476,228.2907,26284.0
2023-06-06 13:30:00,234.77,234.8,234.62,234.72,7561.0,228.2907,228.3198,228.1448,228.2421,7561.0
2023-06-06 13:40:00,234.69,234.75,234.64,234.67,1121.0,228.2129,228.2712,228.1643,228.1934,1121.0
2023-06-06 13:50:00,234.62,234.71,234.38,234.51,7020.0,228.1448,228.2323,227.9114,228.0378,7020.0
2023-06-06 14:00:00,234.51,234.55,234.37,234.55,7961.0,228.0378,228.0767,227.9017,228.0767,7961.0
2023-06-06 14:10:00,234.57,234.71,234.57,234.63,2074.0,228.0962,228.2323,228.0962,228.1545,2074.0
2023-06-06 14:20:00,234.67,234.83,234.6,234.83,8145.0,228.1934,228.349,228.1254,228.349,8145.0
2023-06-06 14:30:00,234.86,234.9,234.78,234.85,7529.0,228.3782,228.4171,228.3004,228.3685,7529.0
2023-06-06 14:40:00,234.87,234.94,234.87,234.9,10480.0,228.3879,228.456,228.3879,228.4171,10480.0
2023-06-06 14:50:00,234.92,235.02,234.92,235.01,3714.0,228.4365,228.5338,228.4365,228.524,3714.0
2023-06-06 15:00:00,235.01,235.15,235.01,235.15,2110.0,228.524,228.6602,228.524,228.6602,2110.0
2023-06-06 15:10:00,235.11,235.18,235.06,235.17,16564.0,228.6213,228.6894,228.5727,228.6796,16564.0
2023-06-06 15:20:00,235.2,235.24,235.14,235.22,2277.0,228.7088,228.7477,228.6505,228.7283,2277.0
2023-06-06 15:30:00,235.21,235.3,234.95,234.99,7745.0,228.7185,228.806,228.4657,228.5046,7745.0
2023-06-06 15:40:00,235.0,235.23,234.85,235.17,29248.0,228.5143,228.738,228.3685,228.6796,29248.0
2023-06-06 15:50:00,235.18,235.46,232.99,235.21,514792.0,228.6894,228.9616,226.5598,228.7185,514792.0
2023-06-07 09:30:00,234.8,235.35,234.8,235.34,9923.0,228.938,229.4743,228.938,229.4645,9923.0
2023-06-07 09:40:00,235.33,235.45,235.28,235.35,11023.0,229.4548,229.5718,229.406,229.4743,11023.0
2023-06-07 09:50:00,235.35,235.51,235.18,235.31,9228.0,229.4743,229.6303,229.3085,229.4353,9228.0
2023-06-07 10:00:00,235.25,235.28,235.01,235.1,5509.0,229.3768,229.406,229.1428,229.2305,5509.0
2023-06-07 10:10:00,235.2,235.23,234.97,234.97,1650.0,229.328,229.3573,229.1038,229.1038,1650.0
2023-06-07 10:20:00,234.94,235.0,234.62,234.83,5014.0,229.0745,229.133,228.7625,228.9673,5014.0
2023-06-07 10:30:00,234.94,234.94,234.35,234.53,7354.0,229.0745,229.0745,228.4992,228.6748,7354.0
2023-06-07 10:40:00,234.46,234.47,234.25,234.38,2891.0,228.6065,228.6162,228.4017,228.5285,2891.0
2023-06-07 10:50:00,234.32,234.42,234.08,234.41,2832.0,228.47,228.5675,228.236,228.5577,2832.0
2023-06-07 11:00:00,234.43,234.53,234.34,234.48,6085.0,228.5772,228.6748,228.4895,228.626,6085.0
2023-06-07 11:10:00,234.51,234.52,234.24,234.34,13049.0,228.6553,228.665,228.392,228.4895,13049.0
2023-06-07 11:20:00,234.26,234.5,234.26,234.5,219153.0,228.4115,228.6455,228.4115,228.6455,219153.0
2023-06-07 11:30:00,234.54,234.78,234.49,234.51,3533.0,228.6845,228.9185,228.6358,228.6553,3533.0
2023-06-07 11:40:00,234.5,234.5,234.3,234.37,2344.0,228.6455,228.6455,228.4505,228.5187,2344.0
2023-06-07 11:50:00,234.41,234.41,233.96,233.96,88082.0,228.5577,228.5577,228.119,228.119,88082.0
2023-06-07 12:00:00,234.0,234.27,234.0,234.23,10100.0,228.158,228.4212,228.158,228.3822,10100.0
2023-06-07 12:10:00,234.24,234.25,234.1,234.11,5985.0,228.392,228.4017,228.2555,228.2652,5985.0
2023-06-07 12:20:00,234.1,234.1,233.84,233.96,2302.0,228.2555,228.2555,228.002,228.119,2302.0
2023-06-07 12:30:00,233.96,234.19,233.96,234.18,2971.0,228.119,228.3432,228.119,228.3335,2971.0
2023-06-07 12:40:00,234.17,234.31,234.15,234.17,7506.0,228.3237,228.4602,228.3042,228.3237,7506.0
2023-06-07 12:50:00,234.17,234.21,233.91,233.98,32039.0,228.3237,228.3627,228.0702,228.1385,32039.0
2023-06-07 13:00:00,233.93,234.03,233.77,234.03,13722.0,228.0897,228.1872,227.9337,228.1872,13722.0
2023-06-07 13:10:00,234.06,234.12,233.68,233.68,15584.0,228.2165,228.275,227.846,227.846,15584.0
2023-06-07 13:20:00,233.72,233.87,233.6,233.77,7446.0,227.885,228.0312,227.768,227.9337,7446.0
2023-06-07 13:30:00,233.75,233.83,233.55,233.56,8394.0,227.9142,227.9922,227.7192,227.729,8394.0
2023-06-07 13:40:00,233.55,233.84,233.55,233.66,5056.0,227.7192,228.002,227.7192,227.8265,5056.0
2023-06-07 13:50:00,233.62,233.91,233.62,233.87,4022.0,227.7875,228.0702,227.7875,228.0312,4022.0
2023-06-07 14:00:00,233.87,234.08,233.87,234.08,11693.0,228.0312,228.236,228.0312,228.236,11693.0
2023-06-07 14:10:00,234.09,234.12,233.87,234.12,16514.0,228.2457,228.275,228.0312,228.275,16514.0
2023-06-07 14:20:00,234.15,234.23,233.95,234.06,3482.0,228.3042,228.3822,228.1092,228.2165,3482.0
2023-06-07 14:30:00,234.04,234.05,233.67,233.89,10307.0,228.197,228.2067,227.8362,228.0507,10307.0
2023-06-07 14:40:00,233.86,233.89,233.76,233.8,2808.0,228.0215,228.0507,227.924,227.963,2808.0
2023-06-07 14:50:00,233.76,234.02,233.76,234.02,34130.0,227.924,228.1775,227.924,228.1775,34130.0
2023-06-07 15:00:00,234.04,234.09,233.88,233.91,3942.0,228.197,228.2457,228.041,228.0702,3942.0
2023-06-07 15:10:00,233.92,234.01,233.71,233.97,10516.0,228.08,228.1677,227.8752,228.1287,10516.0
2023-06-07 15:20:00,233.98,234.17,233.82,233.98,12488.0,228.1385,228.3237,227.9825,228.1385,12488.0
2023-06-07 15:30:00,233.93,234.11,233.69,233.69,18491.0,228.0897,228.2652,227.8557,227.8557,18491.0
2023-06-07 15:40:00,233.72,233.81,233.61,233.77,16723.0,227.885,227.9727,227.7777,227.9337,16723.0
2023-06-07 15:50:00,233.84,233.98,233.61,233.8,40119.0,228.002,228.1385,227.7777,227.963,40119.0
2023-06-08 09:30:00,233.76,234.01,233.75,233.81,37434.0,227.924,228.1677,227.9142,227.9727,37434.0
2023-06-08 09:40:00,233.75,233.97,233.38,233.45,11803.0,227.9142,228.1287,227.5535,227.6217,11803.0
2023-06-08 09:50:00,233.54,233.66,233.3,233.63,4812.0,227.7095,227.8265,227.4755,227.7972,4812.0
2023-06-08 10:00:00,233.64,234.09,233.57,233.85,42289.0,227.807,228.2457,227.7387,228.0117,42289.0
2023-06-08 10:10:00,233.85,234.06,233.8,233.98,5724.0,228.0117,228.2165,227.963,228.1385,5724.0
2023-06-08 10:20:00,233.98,234.16,233.9,234.16,3583.0,228.1385,228.314,228.0605,228.314,3583.0
2023-06-08 10:30:00,234.19,234.27,233.93,234.0,3851.0,228.3432,228.4212,228.0897,228.158,3851.0
2023-06-08 10:40:00,234.04,234.37,234.04,234.29,6695.0,228.197,228.5187,228.197,228.4407,6695.0
2023-06-08 10:50:00,234.3,234.48,234.29,234.45,4360.0,228.4505,228.626,228.4407,228.5967,4360.0
2023-06-08 11:00:00,234.48,234.51,234.39,234.51,5725.0,228.626,228.6553,228.5382,228.6553,5725.0
2023-06-08 11:10:00,234.5,234.5,234.32,234.37,8724.0,228.6455,228.6455,228.47,228.5187,8724.0
2023-06-08 11:20:00,234.4,234.59,234.4,234.59,5224.0,228.548,228.7333,228.548,228.7333,5224.0
2023-06-08 11:30:00,234.64,234.65,234.52,234.56,4414.0,228.782,228.7918,228.665,228.704,4414.0
2023-06-08 11:40:00,234.58,234.63,234.46,234.52,60831.0,228.7235,228.7723,228.6065,228.665,60831.0
2023-06-08 11:50:00,234.49,234.66,234.45,234.47,12431.0,228.6358,228.8015,228.5967,228.6162,12431.0
2023-06-08 12:00:00,234.49,234.63,234.36,234.52,8785.0,228.6358,228.7723,228.509,228.665,8785.0
2023-06-08 12:10:00,234.53,234.7,234.53,234.7,7404.0,228.6748,228.8405,228.6748,228.8405,7404.0
2023-06-08 12:20:00,234.7,235.13,234.7,235.08,4602.0,228.8405,229.2598,228.8405,229.211,4602.0
2023-06-08 12:30:00,235.05,235.09,234.81,234.82,4903.0,229.1818,229.2208,228.9478,228.9575,4903.0
2023-06-08 12:40:00,234.76,234.89,234.69,234.7,6056.0,228.899,229.0258,228.8308,228.8405,6056.0
2023-06-08 12:50:00,234.7,234.88,234.7,234.83,2757.0,228.8405,229.016,228.8405,228.9673,2757.0
2023-06-08 13:00:00,234.82,234.88,234.79,234.87,8107.0,228.9575,229.016,228.9283,229.0063,8107.0
2023-06-08 13:10:00,234.9,234.9,234.81,234.88,5970.0,229.0355,229.0355,228.9478,229.016,5970.0
2023-06-08 13:20:00,234.88,234.88,234.66,234.72,22367.0,229.016,229.016,228.8015,228.86,22367.0
2023-06-08 13:30:00,234.72,234.74,234.54,234.58,5167.0,228.86,228.8795,228.6845,228.7235,5167.0
2023-06-08 13:40:00,234.52,234.52,234.32,234.37,7975.0,228.665,228.665,228.47,228.5187,7975.0
2023-06-08 13:50:00,234.4,234.57,234.39,234.57,5725.0,228.548,228.7138,228.5382,228.7138,5725.0
2023-06-08 14:00:00,234.61,234.69,234.55,234.55,16114.0,228.7528,228.8308,228.6943,228.6943,16114.0
2023-06-08 14:10:00,234.49,234.78,234.49,234.77,7222.0,228.6358,228.9185,228.6358,228.9088,7222.0
2023-06-08 14:20:00,234.8,234.85,234.77,234.85,4443.0,228.938,228.9868,228.9088,228.9868,4443.0
2023-06-08 14:30:00,234.85,235.05,234.85,234.98,13150.0,228.9868,229.1818,228.9868,229.1135,13150.0
2023-06-08 14:40:00,235.01,235.1,234.98,234.99,6930.0,229.1428,229.2305,229.1135,229.1233,6930.0
2023-06-08 14:50:00,234.99,235.07,234.99,235.04,3454.0,229.1233,229.2013,229.1233,229.172,3454.0
2023-06-08 15:00:00,235.03,235.08,235.0,235.08,19555.0,229.1623,229.211,229.133,229.211,19555.0
2023-06-08 15:10:00,235.09,235.15,234.96,234.98,7318.0,229.2208,229.2793,229.094,229.1135,7318.0
2023-06-08 15:20:00,234.99,235.1,234.95,235.05,6962.0,229.1233,229.2305,229.0843,229.1818,6962.0
2023-06-08 15:30:00,234.96,235.04,234.92,235.04,17521.0,229.094,229.172,229.055,229.172,17521.0
2023-06-08 15:40:00,235.04,235.26,235.04,235.24,9371.0,229.172,229.3865,229.172,229.367,9371.0
2023-06-08 15:50:00,235.25,235.4,235.04,235.12,37703.0,229.3768,229.523,229.172,229.25,37703.0
2023-06-09 09:30:00,235.64,235.85,235.56,235.85,10501.0,229.757,229.9618,229.679,229.9618,10501.0
2023-06-09 09:40:00,235.88,236.05,235.87,236.03,5360.0,229.991,230.1568,229.9813,230.1373,5360.0
2023-06-09 09:50:00,236.06,236.27,236.01,236.01,3773.0,230.1666,230.3713,230.1178,230.1178,3773.0
2023-06-09 10:00:00,236.24,236.46,236.22,236.24,1452.0,230.3421,230.5566,230.3226,230.3421,1452.0
2023-06-09 10:10:00,236.2,236.54,236.19,236.52,8640.0,230.3031,230.6346,230.2933,230.6151,8640.0
2023-06-09 10:20:00,236.58,236.58,236.36,236.54,33072.0,230.6736,230.6736,230.4591,230.6346,33072.0
2023-06-09 10:30:00,236.62,236.62,236.29,236.36,6314.0,230.7126,230.7126,230.3908,230.4591,6314.0
2023-06-09 10:40:00,236.25,236.39,236.05,236.06,2728.0,230.3518,230.4883,230.1568,230.1666,2728.0
2023-06-09 10:50:00,235.99,236.16,235.75,236.0,6324.0,230.0983,230.2641,229.8643,230.1081,6324.0
2023-06-09 11:00:00,236.12,236.33,236.07,236.26,2007.0,230.2251,230.4298,230.1763,230.3616,2007.0
2023-06-09 11:10:00,236.26,236.32,236.04,236.04,8723.0,230.3616,230.4201,230.1471,230.1471,8723.0
2023-06-09 11:20:00,235.99,236.05,235.36,235.41,5166.0,230.0983,230.1568,229.484,229.5328,5166.0
2023-06-09 11:30:00,235.33,235.43,235.06,235.36,19590.0,229.4548,229.5523,229.1915,229.484,19590.0
2023-06-09 11:40:00,235.41,235.57,235.41,235.48,3894.0,229.5328,229.6888,229.5328,229.601,3894.0
2023-06-09 11:50:00,235.49,235.49,235.11,235.22,5522.0,229.6108,229.6108,229.2403,229.3475,5522.0
2023-06-09 12:00:00,235.16,235.28,234.88,235.12,4170.0,229.289,229.406,229.016,229.25,4170.0
2023-06-09 12:10:00,235.14,235.38,235.14,235.38,3162.0,229.2695,229.5035,229.2695,229.5035,3162.0
2023-06-09 12:20:00,235.37,235.37,234.9,235.07,3932.0,229.4938,229.4938,229.0355,229.2013,3932.0
2023-06-09 12:30:00,235.03,235.19,234.91,234.91,3055.0,229.1623,229.3183,229.0453,229.0453,3055.0
2023-06-09 12:40:00,234.88,235.16,234.86,235.16,3365.0,229.016,229.289,228.9965,229.289,3365.0
2023-06-09 12:50:00,235.23,235.34,235.15,235.34,2876.0,229.3573,229.4645,229.2793,229.4645,2876.0
2023-06-09 13:00:00,235.3,235.48,235.3,235.48,3300.0,229.4255,229.601,229.4255,229.601,3300.0
2023-06-09 13:10:00,235.44,235.5,235.32,235.32,6122.0,229.562,229.6205,229.445,229.445,6122.0
2023-06-09 13:20:00,235.3,235.48,235.3,235.48,1932.0,229.4255,229.601,229.4255,229.601,1932.0
2023-06-09 13:30:00,235.53,235.59,235.53,235.57,1888.0,229.6498,229.7083,229.6498,229.6888,1888.0
2023-06-09 13:40:00,235.61,235.76,235.56,235.62,13562.0,229.7278,229.874,229.679,229.7375,13562.0
2023-06-09 13:50:00,235.61,235.73,235.51,235.71,8541.0,229.7278,229.8448,229.6303,229.8253,8541.0
2023-06-09 14:00:00,235.74,235.75,235.65,235.68,5709.0,229.8545,229.8643,229.7668,229.796,5709.0
2023-06-09 14:10:00,235.73,235.77,235.55,235.6,3044.0,229.8448,229.8838,229.6693,229.718,3044.0
2023-06-09 14:20:00,235.65,235.84,235.6,235.61,5655.0,229.7668,229.952,229.718,229.7278,5655.0
2023-06-09 14:30:00,235.62,235.63,235.45,235.46,3102.0,229.7375,229.7473,229.5718,229.5815,3102.0
2023-06-09 14:40:00,235.39,235.5,235.39,235.44,4073.0,229.5133,229.6205,229.5133,229.562,4073.0
2023-06-09 14:50:00,235.4,235.6,235.37,235.56,11672.0,229.523,229.718,229.4938,229.679,11672.0
2023-06-09 15:00:00,235.57,235.69,235.34,235.34,14231.0,229.6888,229.8058,229.4645,229.4645,14231.0
2023-06-09 15:10:00,235.37,235.5,235.32,235.5,4318.0,229.4938,229.6205,229.445,229.6205,4318.0
2023-06-09 15:20:00,235.52,235.59,235.41,235.52,6508.0,229.64,229.7083,229.5328,229.64,6508.0
2023-06-09 15:30:00,235.52,235.58,235.26,235.38,15039.0,229.64,229.6985,229.3865,229.5035,15039.0
2023-06-09 15:40:00,235.43,235.52,235.38,235.39,8499.0,229.5523,229.64,229.5035,229.5133,8499.0
2023-06-09 15:50:00,235.36,235.42,235.23,235.32,34480.0,229.484,229.5425,229.3573,229.445,34480.0
2023-06-12 09:30:00,235.9,236.01,235.61,235.85,17025.0,230.0105,230.1178,229.7278,229.9618,17025.0
2023-06-12 09:40:00,235.98,236.04,235.79,235.88,19528.0,230.0886,230.1471,229.9033,229.991,19528.0
2023-06-12 09:50:00,235.91,236.09,235.9,236.08,31554.0,230.0203,230.1958,230.0105,230.1861,31554.0
2023-06-12 10:00:00,235.98,236.01,235.73,235.81,27172.0,230.0886,230.1178,229.8448,229.9228,27172.0
2023-06-12 10:10:00,235.81,236.05,235.76,235.84,3264.0,229.9228,230.1568,229.874,229.952,3264.0
2023-06-12 10:20:00,235.87,235.95,235.76,235.93,5237.0,229.9813,230.0593,229.874,230.0398,5237.0
2023-06-12 10:30:00,235.95,235.95,235.6,235.69,9723.0,230.0593,230.0593,229.718,229.8058,9723.0
2023-06-12 10:40:00,235.69,235.85,235.65,235.84,2627.0,229.8058,229.9618,229.7668,229.952,2627.0
2023-06-12 10:50:00,235.83,235.85,235.7,235.8,3563.0,229.9423,229.9618,229.8155,229.913,3563.0
2023-06-12 11:00:00,235.86,235.94,235.75,235.75,5049.0,229.9715,230.0495,229.8643,229.8643,5049.0
2023-06-12 11:10:00,235.8,235.98,235.8,235.9,27420.0,229.913,230.0886,229.913,230.0105,27420.0
2023-06-12 11:20:00,235.91,235.92,235.76,235.89,3323.0,230.0203,230.03,229.874,230.0008,3323.0
2023-06-12 11:30:00,235.95,236.08,235.94,236.02,5404.0,230.0593,230.1861,230.0495,230.1276,5404.0
2023-06-12 11:40:00,236.06,236.14,236.02,236.02,26002.0,230.1666,230.2446,230.1276,230.1276,26002.0
2023-06-12 11:50:00,236.04,236.12,235.99,236.12,3970.0,230.1471,230.2251,230.0983,230.2251,3970.0
2023-06-12 12:00:00,236.13,236.17,236.1,236.16,3180.0,230.2348,230.2738,230.2056,230.2641,3180.0
2023-06-12 12:10:00,236.18,236.18,236.09,236.14,7055.0,230.2836,230.2836,230.1958,230.2446,7055.0
2023-06-12 12:20:00,236.11,236.2,236.09,236.17,64409.0,230.2153,230.3031,230.1958,230.2738,64409.0
2023-06-12 12:30:00,236.19,236.35,236.18,236.34,4792.0,230.2933,230.4493,230.2836,230.4396,4792.0
2023-06-12 12:40:00,236.34,236.36,236.25,236.26,20620.0,230.4396,230.4591,230.3518,230.3616,20620.0
2023-06-12 12:50:00,236.32,236.37,236.31,236.37,1572.0,230.4201,230.4688,230.4103,230.4688,1572.0
2023-06-12 13:00:00,236.37,236.43,236.28,236.29,8361.0,230.4688,230.5273,230.3811,230.3908,8361.0
2023-06-12 13:10:00,236.26,236.36,236.25,236.31,2996.0,230.3616,230.4591,230.3518,230.4103,2996.0
2023-06-12 13:20:00,236.32,236.32,236.24,236.24,2494.0,230.4201,230.4201,230.3421,230.3421,2494.0
2023-06-12 13:30:00,236.23,236.31,236.17,236.2,8422.0,230.3323,230.4103,230.2738,230.3031,8422.0
2023-06-12 13:40:00,236.22,236.45,236.22,236.44,2600.0,230.3226,230.5468,230.3226,230.5371,2600.0
2023-06-12 13:50:00,236.41,236.52,236.38,236.5,5183.0,230.5078,230.6151,230.4786,230.5956,5183.0
2023-06-12 14:00:00,236.55,236.55,236.42,236.42,6849.0,230.6443,230.6443,230.5176,230.5176,6849.0
2023-06-12 14:10:00,236.44,236.5,236.42,236.43,4813.0,230.5371,230.5956,230.5176,230.5273,4813.0
2023-06-12 14:20:00,236.41,236.48,236.41,236.46,2033.0,230.5078,230.5761,230.5078,230.5566,2033.0
2023-06-12 14:30:00,236.43,236.59,236.43,236.45,11916.0,230.5273,230.6833,230.5273,230.5468,11916.0
2023-06-12 14:40:00,236.47,236.66,236.46,236.66,6364.0,230.5663,230.7516,230.5566,230.7516,6364.0
2023-06-12 14:50:00,236.67,236.89,236.67,236.89,12806.0,230.7613,230.9758,230.7613,230.9758,12806.0
2023-06-12 15:00:00,236.89,237.09,236.86,237.09,8340.0,230.9758,231.1708,230.9466,231.1708,8340.0
2023-06-12 15:10:00,237.08,237.52,237.08,237.28,19382.0,231.1611,231.5901,231.1611,231.3561,19382.0
2023-06-12 15:20:00,237.25,237.31,237.12,237.29,8948.0,231.3268,231.3853,231.2001,231.3658,8948.0
2023-06-12 15:30:00,237.33,237.36,237.19,237.35,142175.0,231.4048,231.4341,231.2683,231.4243,142175.0
2023-06-12 15:40:00,237.39,237.57,237.3,237.38,22621.0,231.4633,231.6389,231.3756,231.4536,22621.0
2023-06-12 15:50:00,237.4,237.63,237.26,237.52,81132.0,231.4731,231.6974,231.3366,231.5901,81132.0
2023-06-13 09:30:00,238.55,239.1,238.42,239.1,42154.0,232.5944,233.1307,232.4676,233.1307,42154.0
2023-06-13 09:40:00,239.07,239.45,238.68,238.93,55266.0,233.1014,233.4719,232.7211,232.9649,55266.0
2023-06-13 09:50:00,238.9,239.05,238.63,238.72,18778.0,232.9357,233.0819,232.6724,232.7601,18778.0
2023-06-13 10:00:00,238.78,238.87,238.64,238.65,14687.0,232.8186,232.9064,232.6821,232.6919,14687.0
2023-06-13 10:10:00,238.58,238.71,238.14,238.4,32251.0,232.6236,232.7504,232.1946,232.4481,32251.0
2023-06-13 10:20:00,238.51,238.75,238.45,238.68,21488.0,232.5554,232.7894,232.4969,232.7211,21488.0
2023-06-13 10:30:00,238.73,238.99,238.42,238.95,7665.0,232.7699,233.0234,232.4676,232.9844,7665.0
2023-06-13 10:40:00,238.97,239.01,238.79,238.97,3458.0,233.0039,233.0429,232.8284,233.0039,3458.0
2023-06-13 10:50:00,238.98,239.03,238.86,238.88,3563.0,233.0137,233.0624,232.8966,232.9162,3563.0
2023-06-13 11:00:00,238.9,238.96,238.78,238.94,3111.0,232.9357,232.9942,232.8186,232.9747,3111.0
2023-06-13 11:10:00,239.02,239.36,239.02,239.3,7331.0,233.0527,233.3842,233.0527,233.3257,7331.0
2023-06-13 11:20:00,239.27,239.53,239.23,239.3,5504.0,233.2964,233.5499,233.2574,233.3257,5504.0
2023-06-13 11:30:00,239.29,239.33,238.94,238.97,2342.0,233.3159,233.3549,232.9747,233.0039,2342.0
2023-06-13 11:40:00,238.96,239.12,238.93,239.11,4376.0,232.9942,233.1502,232.9649,233.1404,4376.0
2023-06-13 11:50:00,239.11,239.28,238.95,238.95,4979.0,233.1404,233.3062,232.9844,232.9844,4979.0
2023-06-13 12:00:00,238.91,239.04,238.74,239.0,14591.0,232.9454,233.0722,232.7796,233.0332,14591.0
2023-06-13 12:10:00,239.06,239.2,239.06,239.19,19318.0,233.0917,233.2282,233.0917,233.2184,19318.0
2023-06-13 12:20:00,239.19,239.23,239.03,239.23,7650.0,233.2184,233.2574,233.0624,233.2574,7650.0
2023-06-13 12:30:00,239.2,239.28,239.19,239.26,13425.0,233.2282,233.3062,233.2184,233.2867,13425.0
2023-06-13 12:40:00,239.32,239.4,239.2,239.27,12875.0,233.3452,233.4232,233.2282,233.2964,12875.0
2023-06-13 12:50:00,239.36,239.44,239.29,239.42,27130.0,233.3842,233.4622,233.3159,233.4427,27130.0
2023-06-13 13:00:00,239.43,239.61,239.27,239.31,9045.0,233.4524,233.6279,233.2964,233.3354,9045.0
2023-06-13 13:10:00,239.22,239.43,239.19,239.42,57297.0,233.2477,233.4524,233.2184,233.4427,57297.0
2023-06-13 13:20:00,239.42,239.5,239.3,239.46,8094.0,233.4427,233.5207,233.3257,233.4817,8094.0
2023-06-13 13:30:00,239.49,239.49,239.35,239.36,4754.0,233.5109,233.5109,233.3744,233.3842,4754.0
2023-06-13 13:40:00,239.36,239.53,239.36,239.53,22005.0,233.3842,233.5499,233.3842,233.5499,22005.0
2023-06-13 13:50:00,239.51,239.51,239.23,239.35,11211.0,233.5304,233.5304,233.2574,233.3744,11211.0
2023-06-13 14:00:00,239.29,239.4,239.18,239.21,9920.0,233.3159,233.4232,233.2087,233.2379,9920.0
2023-06-13 14:10:00,239.14,239.14,238.92,239.14,3226.0,233.1697,233.1697,232.9552,233.1697,3226.0
2023-06-13 14:20:00,239.18,239.21,238.67,238.84,15295.0,233.2087,233.2379,232.7114,232.8771,15295.0
2023-06-13 14:30:00,238.77,238.77,238.53,238.75,21125.0,232.8089,232.8089,232.5749,232.7894,21125.0
2023-06-13 14:40:00,238.77,238.8,238.56,238.69,10835.0,232.8089,232.8381,232.6041,232.7309,10835.0
2023-06-13 14:50:00,238.71,239.0,238.71,238.92,18690.0,232.7504,233.0332,232.7504,232.9552,18690.0
2023-06-13 15:00:00,238.97,239.16,238.93,239.11,9786.0,233.0039,233.1892,232.9649,233.1404,9786.0
2023-06-13 15:10:00,239.1,239.22,239.0,239.15,11109.0,233.1307,233.2477,233.0332,233.1794,11109.0
2023-06-13 15:20:00,239.19,239.29,239.02,239.09,10495.0,233.2184,233.3159,233.0527,233.1209,10495.0
2023-06-13 15:30:00,239.07,239.12,238.95,239.0,35822.0,233.1014,233.1502,232.9844,233.0332,35822.0
2023-06-13 15:40:00,239.03,239.19,238.96,239.02,114749.0,233.0624,233.2184,232.9942,233.0527,114749.0
2023-06-13 15:50:00,239.08,239.31,238.98,239.3,48660.0,233.1112,233.3354,233.0137,233.3257,48660.0
2023-06-14 09:30:00,239.36,239.59,239.23,239.41,18601.0,233.3842,233.6084,233.2574,233.4329,18601.0
2023-06-14 09:40:00,239.52,239.77,239.46,239.69,8133.0,233.5402,233.7839,233.4817,233.7059,8133.0
2023-06-14 09:50:00,239.79,239.8,239.51,239.72,4100.0,233.8034,233.8132,233.5304,233.7352,4100.0
2023-06-14 10:00:00,239.73,239.99,239.7,239.89,6098.0,233.7449,233.9984,233.7157,233.9009,6098.0
2023-06-14 10:10:00,239.96,240.0,239.87,239.91,12876.0,233.9692,234.0082,233.8814,233.9204,12876.0
2023-06-14 10:20:00,239.99,240.07,239.68,239.8,10460.0,233.9984,234.0764,233.6962,233.8132,10460.0
2023-06-14 10:30:00,239.77,239.94,239.76,239.9,2530.0,233.7839,233.9497,233.7742,233.9107,2530.0
2023-06-14 10:40:00,240.08,240.08,239.9,239.97,4447.0,234.0862,234.0862,233.9107,233.9789,4447.0
2023-06-14 10:50:00,239.99,240.0,239.83,239.9,3982.0,233.9984,234.0082,233.8424,233.9107,3982.0
2023-06-14 11:00:00,239.9,240.01,239.86,239.92,3246.0,233.9107,234.0179,233.8717,233.9302,3246.0
2023-06-14 11:10:00,239.96,240.3,239.96,240.26,4144.0,233.9692,234.3007,233.9692,234.2617,4144.0
2023-06-14 11:20:00,240.26,240.52,240.26,240.31,4781.0,234.2617,234.5152,234.2617,234.3104,4781.0
2023-06-14 11:30:00,240.33,240.35,240.27,240.29,2650.0,234.3299,234.3495,234.2714,234.2909,2650.0
2023-06-14 11:40:00,240.28,240.33,240.2,240.27,2097.0,234.2812,234.3299,234.2032,234.2714,2097.0
2023-06-14 11:50:00,240.24,240.24,240.05,240.05,3344.0,234.2422,234.2422,234.0569,234.0569,3344.0
2023-06-14 12:00:00,240.08,240.08,239.79,239.92,4816.0,234.0862,234.0862,233.8034,233.9302,4816.0
2023-06-14 12:10:00,239.96,240.15,239.96,240.13,4623.0,233.9692,234.1544,233.9692,234.1349,4623.0
2023-06-14 12:20:00,240.16,240.17,240.04,240.06,5112.0,234.1642,234.1739,234.0472,234.0667,5112.0
2023-06-14 12:30:00,240.06,240.06,239.89,239.97,4448.0,234.0667,234.0667,233.9009,233.9789,4448.0
2023-06-14 12:40:00,239.94,239.97,239.9,239.94,2467.0,233.9497,233.9789,233.9107,233.9497,2467.0
2023-06-14 12:50:00,239.94,240.02,239.94,240.01,14710.0,233.9497,234.0277,233.9497,234.0179,14710.0
2023-06-14 13:00:00,240.02,240.02,239.81,239.81,7911.0,234.0277,234.0277,233.8229,233.8229,7911.0
2023-06-14 13:10:00,239.78,239.78,239.52,239.53,8299.0,233.7937,233.7937,233.5402,233.5499,8299.0
2023-06-14 13:20:00,239.49,239.58,239.46,239.55,2617.0,233.5109,233.5987,233.4817,233.5694,2617.0
2023-06-14 13:30:00,239.54,239.63,239.43,239.58,2437.0,233.5597,233.6474,233.4524,233.5987,2437.0
2023-06-14 13:40:00,239.57,239.61,239.47,239.6,3014.0,233.5889,233.6279,233.4914,233.6182,3014.0
2023-06-14 13:50:00,239.59,239.65,239.5,239.55,10952.0,233.6084,233.6669,233.5207,233.5694,10952.0
2023-06-14 14:00:00,239.39,239.39,237.54,238.14,19672.0,233.4134,233.4134,231.6096,232.1946,19672.0
2023-06-14 14:10:00,238.29,238.41,237.73,237.86,7798.0,232.3409,232.4579,231.7949,231.9216,7798.0
2023-06-14 14:20:00,237.86,237.94,237.54,237.76,7109.0,231.9216,231.9996,231.6096,231.8241,7109.0
2023-06-14 14:30:00,237.9,238.67,237.78,238.29,10367.0,231.9606,232.7114,231.8436,232.3409,10367.0
2023-06-14 14:40:00,238.41,239.29,238.31,239.29,9500.0,232.4579,233.3159,232.3604,233.3159,9500.0
2023-06-14 14:50:00,239.3,239.31,238.9,238.96,7522.0,233.3257,233.3354,232.9357,232.9942,7522.0
2023-06-14 15:00:00,239.01,239.99,239.01,239.89,6883.0,233.0429,233.9984,233.0429,233.9009,6883.0
2023-06-14 15:10:00,239.91,239.91,238.71,238.93,15777.0,233.9204,233.9204,232.7504,232.9649,15777.0
2023-06-14 15:20:00,238.91,239.58,238.91,239.11,7711.0,232.9454,233.5987,232.9454,233.1404,7711.0
2023-06-14 15:30:00,238.96,239.4,238.92,239.18,17876.0,232.9942,233.4232,232.9552,233.2087,17876.0
2023-06-14 15:40:00,239.27,239.29,238.78,238.78,11562.0,233.2964,233.3159,232.8186,232.8186,11562.0
2023-06-14 15:50:00,238.73,239.43,238.34,239.42,137213.0,232.7699,233.4524,232.3896,233.4427,137213.0
2023-06-15 09:30:00,238.92,239.39,238.92,239.33,17119.0,232.9552,233.4134,232.9552,233.3549,17119.0
2023-06-15 09:40:00,239.43,239.96,239.43,239.96,12016.0,233.4524,233.9692,233.4524,233.9692,12016.0
2023-06-15 09:50:00,240.01,240.32,239.99,240.26,16792.0,234.0179,234.3202,233.9984,234.2617,16792.0
2023-06-15 10:00:00,240.34,240.55,240.15,240.54,16577.0,234.3397,234.5445,234.1544,234.5347,16577.0
2023-06-15 10:10:00,240.59,240.63,240.31,240.38,18256.0,234.5835,234.6225,234.3104,234.3787,18256.0
2023-06-15 10:20:00,240.4,240.75,240.38,240.67,4189.0,234.3982,234.7395,234.3787,234.6615,4189.0
2023-06-15 10:30:00,240.7,240.7,240.12,240.16,12838.0,234.6907,234.6907,234.1252,234.1642,12838.0
2023-06-15 10:40:00,240.16,240.91,240.16,240.69,7607.0,234.1642,234.8955,234.1642,234.681,7607.0
2023-06-15 10:50:00,240.74,240.74,240.39,240.66,6373.0,234.7297,234.7297,234.3885,234.6517,6373.0
2023-06-15 11:00:00,240.69,240.89,240.58,240.81,7309.0,234.681,234.876,234.5737,234.798,7309.0
2023-06-15 11:10:00,240.74,241.1,240.71,241.0,12157.0,234.7297,235.0807,234.7005,234.9832,12157.0
2023-06-15 11:20:00,240.97,241.39,240.96,241.39,3604.0,234.954,235.3635,234.9442,235.3635,3604.0
2023-06-15 11:30:00,241.33,241.56,241.22,241.53,3154.0,235.305,235.5292,235.1977,235.5,3154.0
2023-06-15 11:40:00,241.57,241.58,241.03,241.13,15895.0,235.539,235.5487,235.0125,235.11,15895.0
2023-06-15 11:50:00,241.14,241.41,241.12,241.41,4503.0,235.1197,235.383,235.1002,235.383,4503.0
2023-06-15 12:00:00,241.37,241.45,241.34,241.41,6971.0,235.344,235.422,235.3147,235.383,6971.0
2023-06-15 12:10:00,241.4,241.44,241.21,241.36,6339.0,235.3732,235.4122,235.188,235.3342,6339.0
2023-06-15 12:20:00,241.4,241.53,241.4,241.46,1737.0,235.3732,235.5,235.3732,235.4317,1737.0
2023-06-15 12:30:00,241.49,241.55,241.32,241.46,5032.0,235.461,235.5195,235.2952,235.4317,5032.0
2023-06-15 12:40:00,241.52,241.61,241.32,241.41,4372.0,235.4902,235.578,235.2952,235.383,4372.0
2023-06-15 12:50:00,241.4,241.47,241.34,241.45,5069.0,235.3732,235.4415,235.3147,235.422,5069.0
2023-06-15 13:00:00,241.47,241.47,241.15,241.2,4297.0,235.4415,235.4415,235.1295,235.1782,4297.0
2023-06-15 13:10:00,241.21,241.29,241.1,241.17,3412.0,235.188,235.266,235.0807,235.149,3412.0
2023-06-15 13:20:00,241.21,241.48,241.21,241.41,2131.0,235.188,235.4512,235.188,235.383,2131.0
2023-06-15 13:30:00,241.49,241.59,241.47,241.5,2413.0,235.461,235.5585,235.4415,235.4707,2413.0
2023-06-15 13:40:00,241.5,241.88,241.5,241.84,10573.0,235.4707,235.8413,235.4707,235.8023,10573.0
2023-06-15 13:50:00,241.81,242.04,241.81,241.95,10813.0,235.773,235.9973,235.773,235.9095,10813.0
2023-06-15 14:00:00,242.02,242.1,241.73,241.81,6398.0,235.9778,236.0558,235.695,235.773,6398.0
2023-06-15 14:10:00,241.82,241.87,241.71,241.73,6018.0,235.7828,235.8315,235.6755,235.695,6018.0
2023-06-15 14:20:00,241.71,242.06,241.71,242.06,2891.0,235.6755,236.0168,235.6755,236.0168,2891.0
2023-06-15 14:30:00,242.02,242.38,242.02,242.29,15799.0,235.9778,236.3288,235.9778,236.241,15799.0
2023-06-15 14:40:00,242.31,242.59,242.31,242.53,5599.0,236.2605,236.5335,236.2605,236.475,5599.0
2023-06-15 14:50:00,242.57,243.11,242.57,242.97,8615.0,236.514,237.0405,236.514,236.904,8615.0
2023-06-15 15:00:00,243.02,243.07,242.52,242.77,7283.0,236.9528,237.0015,236.4653,236.709,7283.0
2023-06-15 15:10:00,242.69,243.06,242.69,242.71,8778.0,236.631,236.9918,236.631,236.6505,8778.0
2023-06-15 15:20:00,242.64,242.74,242.55,242.7,9994.0,236.5823,236.6798,236.4945,236.6408,9994.0
2023-06-15 15:30:00,242.71,242.82,242.55,242.59,8625.0,236.6505,236.7578,236.4945,236.5335,8625.0
2023-06-15 15:40:00,242.54,242.72,242.5,242.68,8125.0,236.4848,236.6603,236.4458,236.6213,8125.0
2023-06-15 15:50:00,242.74,242.91,242.21,242.45,33723.0,236.6798,236.8455,236.163,236.397,33723.0
2023-06-16 09:30:00,243.7,243.72,242.89,243.05,28966.0,237.6158,237.6353,236.826,236.982,28966.0
2023-06-16 09:40:00,243.06,243.06,242.41,242.56,7138.0,236.9918,236.9918,236.358,236.5043,7138.0
2023-06-16 09:50:00,242.62,242.68,242.47,242.51,2883.0,236.5628,236.6213,236.4165,236.4555,2883.0
2023-06-16 10:00:00,242.66,242.86,242.61,242.81,5578.0,236.6018,236.7968,236.553,236.748,5578.0
2023-06-16 10:10:00,242.95,243.04,242.65,242.74,1767.0,236.8845,236.9723,236.592,236.6798,1767.0
2023-06-16 10:20:00,242.65,243.12,242.62,243.12,3127.0,236.592,237.0503,236.5628,237.0503,3127.0
2023-06-16 10:30:00,243.12,243.13,242.85,242.93,6448.0,237.0503,237.06,236.787,236.865,6448.0
2023-06-16 10:40:00,242.68,242.68,242.37,242.58,6283.0,236.6213,236.6213,236.319,236.5238,6283.0
2023-06-16 10:50:00,242.56,242.81,242.51,242.7,5550.0,236.5043,236.748,236.4555,236.6408,5550.0
2023-06-16 11:00:00,242.58,242.68,242.38,242.68,22716.0,236.5238,236.6213,236.3288,236.6213,22716.0
2023-06-16 11:10:00,242.7,242.93,242.59,242.6,6489.0,236.6408,236.865,236.5335,236.5433,6489.0
2023-06-16 11:20:00,242.61,242.61,242.03,242.1,4107.0,236.553,236.553,235.9875,236.0558,4107.0
2023-06-16 11:30:00,242.31,242.37,242.12,242.12,6548.0,236.2605,236.319,236.0753,236.0753,6548.0
2023-06-16 11:40:00,242.27,242.38,242.1,242.26,3241.0,236.2215,236.3288,236.0558,236.2118,3241.0
2023-06-16 11:50:00,242.06,242.37,242.01,242.35,3276.0,236.0168,236.319,235.968,236.2995,3276.0
2023-06-16 12:00:00,242.48,242.49,242.32,242.4,2406.0,236.4263,236.436,236.2703,236.3483,2406.0
2023-06-16 12:10:00,242.45,242.53,242.3,242.53,6148.0,236.397,236.475,236.2508,236.475,6148.0
2023-06-16 12:20:00,242.53,242.73,242.53,242.72,4989.0,236.475,236.67,236.475,236.6603,4989.0
2023-06-16 12:30:00,242.76,242.86,242.75,242.8,2744.0,236.6993,236.7968,236.6895,236.7383,2744.0
2023-06-16 12:40:00,242.74,242.96,242.72,242.92,3987.0,236.6798,236.8943,236.6603,236.8553,3987.0
2023-06-16 12:50:00,242.95,243.09,242.95,243.02,1762.0,236.8845,237.021,236.8845,236.9528,1762.0
2023-06-16 13:00:00,243.0,243.02,242.77,242.78,9562.0,236.9333,236.9528,236.709,236.7188,9562.0
2023-06-16 13:10:00,242.75,242.75,242.6,242.72,14427.0,236.6895,236.6895,236.5433,236.6603,14427.0
2023-06-16 13:20:00,242.72,242.78,242.54,242.56,28665.0,236.6603,236.7188,236.4848,236.5043,28665.0
2023-06-16 13:30:00,242.58,242.61,242.36,242.49,15712.0,236.5238,236.553,236.3093,236.436,15712.0
2023-06-16 13:40:00,242.52,242.56,242.33,242.33,14684.0,236.4653,236.5043,236.28,236.28,14684.0
2023-06-16 13:50:00,242.45,242.58,242.4,242.56,50319.0,236.397,236.5238,236.3483,236.5043,50319.0
2023-06-16 14:00:00,242.54,242.59,242.3,242.43,12968.0,236.4848,236.5335,236.2508,236.3775,12968.0
2023-06-16 14:10:00,242.49,242.52,242.31,242.36,11269.0,236.436,236.4653,236.2605,236.3093,11269.0
2023-06-16 14:20:00,242.38,242.41,242.26,242.39,9264.0,236.3288,236.358,236.2118,236.3385,9264.0
2023-06-16 14:30:00,242.37,242.37,242.06,242.27,15295.0,236.319,236.319,236.0168,236.2215,15295.0
2023-06-16 14:40:00,242.25,242.25,242.04,242.09,13852.0,236.202,236.202,235.9973,236.046,13852.0
2023-06-16 14:50:00,242.05,242.15,241.87,241.88,16989.0,236.007,236.1045,235.8315,235.8413,16989.0
2023-06-16 15:00:00,241.92,241.94,241.65,241.73,18953.0,235.8803,235.8998,235.617,235.695,18953.0
2023-06-16 15:10:00,241.71,241.74,241.47,241.65,20752.0,235.6755,235.7047,235.4415,235.617,20752.0
2023-06-16 15:20:00,241.69,241.89,241.57,241.61,20134.0,235.656,235.851,235.539,235.578,20134.0
2023-06-16 15:30:00,241.64,242.05,241.64,242.01,35107.0,235.6072,236.007,235.6072,235.968,35107.0
2023-06-16 15:40:00,242.0,242.03,241.77,241.85,36732.0,235.9583,235.9875,235.734,235.812,36732.0
2023-06-16 15:50:00,241.87,241.87,241.36,241.53,120907.0,235.8315,235.8315,235.3342,235.5,120907.0
2023-06-20 09:30:00,240.39,240.85,240.38,240.73,14316.0,234.3885,234.837,234.3787,234.72,14316.0
2023-06-20 09:40:00,240.73,240.73,240.39,240.62,14140.0,234.72,234.72,234.3885,234.6127,14140.0
2023-06-20 09:50:00,240.68,240.74,240.32,240.4,6766.0,234.6712,234.7297,234.3202,234.3982,6766.0
2023-06-20 10:00:00,240.3,240.32,240.11,240.29,4227.0,234.3007,234.3202,234.1154,234.2909,4227.0
2023-06-20 10:10:00,240.36,240.41,239.72,239.72,13300.0,234.3592,234.408,233.7352,233.7352,13300.0
2023-06-20 10:20:00,239.68,239.73,239.13,239.22,5535.0,233.6962,233.7449,233.1599,233.2477,5535.0
2023-06-20 10:30:00,239.13,239.36,239.11,239.32,5812.0,233.1599,233.3842,233.1404,233.3452,5812.0
2023-06-20 10:40:00,239.35,239.59,239.35,239.56,2701.0,233.3744,233.6084,233.3744,233.5792,2701.0
2023-06-20 10:50:00,239.52,239.55,239.3,239.4,4386.0,233.5402,233.5694,233.3257,233.4232,4386.0
2023-06-20 11:00:00,239.5,239.8,239.5,239.59,16998.0,233.5207,233.8132,233.5207,233.6084,16998.0
2023-06-20 11:10:00,239.65,239.65,239.47,239.54,4751.0,233.6669,233.6669,233.4914,233.5597,4751.0
2023-06-20 11:20:00,239.52,239.55,239.43,239.54,6400.0,233.5402,233.5694,233.4524,233.5597,6400.0
2023-06-20 11:30:00,239.55,239.77,239.55,239.76,6505.0,233.5694,233.7839,233.5694,233.7742,6505.0
2023-06-20 11:40:00,239.76,239.8,239.6,239.8,3346.0,233.7742,233.8132,233.6182,233.8132,3346.0
2023-06-20 11:50:00,239.79,239.81,239.65,239.65,5376.0,233.8034,233.8229,233.6669,233.6669,5376.0
2023-06-20 12:00:00,239.66,239.73,239.53,239.6,5248.0,233.6767,233.7449,233.5499,233.6182,5248.0
2023-06-20 12:10:00,239.75,239.89,239.75,239.84,8729.0,233.7644,233.9009,233.7644,233.8522,8729.0
2023-06-20 12:20:00,239.87,240.28,239.87,240.25,9025.0,233.8814,234.2812,233.8814,234.2519,9025.0
2023-06-20 12:30:00,240.3,240.5,240.19,240.37,3162.0,234.3007,234.4957,234.1934,234.369,3162.0
2023-06-20 12:40:00,240.55,240.6,240.49,240.59,3905.0,234.5445,234.5932,234.486,234.5835,3905.0
2023-06-20 12:50:00,240.64,240.64,240.51,240.58,1778.0,234.6322,234.6322,234.5055,234.5737,1778.0
2023-06-20 13:00:00,240.59,240.61,240.39,240.5,9261.0,234.5835,234.603,234.3885,234.4957,9261.0
2023-06-20 13:10:00,240.48,240.68,240.44,240.65,3059.0,234.4762,234.6712,234.4372,234.642,3059.0
2023-06-20 13:20:00,240.69,240.84,240.64,240.7,6642.0,234.681,234.8272,234.6322,234.6907,6642.0
2023-06-20 13:30:00,240.75,240.79,240.57,240.58,3237.0,234.7395,234.7785,234.564,234.5737,3237.0
2023-06-20 13:40:00,240.64,240.76,240.6,240.72,3466.0,234.6322,234.7492,234.5932,234.7102,3466.0
2023-06-20 13:50:00,240.69,240.71,240.35,240.39,9448.0,234.681,234.7005,234.3495,234.3885,9448.0
2023-06-20 14:00:00,240.36,240.5,240.36,240.4,5421.0,234.3592,234.4957,234.3592,234.3982,5421.0
2023-06-20 14:10:00,240.36,240.54,240.34,240.53,4182.0,234.3592,234.5347,234.3397,234.525,4182.0
2023-06-20 14:20:00,240.62,240.65,240.54,240.64,8138.0,234.6127,234.642,234.5347,234.6322,8138.0
2023-06-20 14:30:00,240.67,240.7,240.47,240.49,3283.0,234.6615,234.6907,234.4665,234.486,3283.0
2023-06-20 14:40:00,240.49,240.49,240.27,240.45,4272.0,234.486,234.486,234.2714,234.447,4272.0
2023-06-20 14:50:00,240.44,240.49,240.39,240.47,2584.0,234.4372,234.486,234.3885,234.4665,2584.0
2023-06-20 15:00:00,240.54,240.54,240.33,240.43,5021.0,234.5347,234.5347,234.3299,234.4275,5021.0
2023-06-20 15:10:00,240.35,240.43,240.33,240.33,2658.0,234.3495,234.4275,234.3299,234.3299,2658.0
2023-06-20 15:20:00,240.34,240.45,240.3,240.44,8473.0,234.3397,234.447,234.3007,234.4372,8473.0
2023-06-20 15:30:00,240.49,240.49,240.28,240.37,7311.0,234.486,234.486,234.2812,234.369,7311.0
2023-06-20 15:40:00,240.35,240.56,240.3,240.54,23381.0,234.3495,234.5542,234.3007,234.5347,23381.0
2023-06-20 15:50:00,240.54,240.7,240.3,240.33,48195.0,234.5347,234.6907,234.3007,234.3299,48195.0
2023-06-21 09:30:00,239.7,239.7,239.3,239.3,10467.0,233.7157,233.7157,233.3257,233.3257,10467.0
2023-06-21 09:40:00,239.29,239.41,239.24,239.4,5188.0,233.3159,233.4329,233.2672,233.4232,5188.0
2023-06-21 09:50:00,239.33,239.33,239.07,239.13,654.0,233.3549,233.3549,233.1014,233.1599,654.0
2023-06-21 10:00:00,239.27,239.27,238.72,238.72,2207.0,233.2964,233.2964,232.7601,232.7601,2207.0
2023-06-21 10:10:00,238.91,239.51,238.91,239.41,1897.0,232.9454,233.5304,232.9454,233.4329,1897.0
2023-06-21 10:20:00,239.25,239.35,239.1,239.18,10179.0,233.2769,233.3744,233.1307,233.2087,10179.0
2023-06-21 10:30:00,239.33,239.42,239.2,239.42,3091.0,233.3549,233.4427,233.2282,233.4427,3091.0
2023-06-21 10:40:00,239.44,239.44,238.92,239.0,3024.0,233.4622,233.4622,232.9552,233.0332,3024.0
2023-06-21 10:50:00,238.76,239.11,238.75,239.11,8546.0,232.7991,233.1404,232.7894,233.1404,8546.0
2023-06-21 11:00:00,239.25,239.28,238.75,238.77,4478.0,233.2769,233.3062,232.7894,232.8089,4478.0
2023-06-21 11:10:00,238.8,238.91,238.7,238.7,10500.0,232.8381,232.9454,232.7406,232.7406,10500.0
2023-06-21 11:20:00,238.82,239.18,238.8,239.18,51389.0,232.8576,233.2087,232.8381,233.2087,51389.0
2023-06-21 11:30:00,239.16,239.44,239.1,239.41,3873.0,233.1892,233.4622,233.1307,233.4329,3873.0
2023-06-21 11:40:00,239.44,239.51,239.28,239.33,6290.0,233.4622,233.5304,233.3062,233.3549,6290.0
2023-06-21 11:50:00,239.3,239.34,239.05,239.06,10688.0,233.3257,233.3647,233.0819,233.0917,10688.0
2023-06-21 12:00:00,239.08,239.41,239.08,239.38,12537.0,233.1112,233.4329,233.1112,233.4037,12537.0
2023-06-21 12:10:00,239.38,239.64,239.25,239.54,6461.0,233.4037,233.6572,233.2769,233.5597,6461.0
2023-06-21 12:20:00,239.46,239.49,239.33,239.46,3232.0,233.4817,233.5109,233.3549,233.4817,3232.0
2023-06-21 12:30:00,239.51,239.61,239.35,239.45,4876.0,233.5304,233.6279,233.3744,233.4719,4876.0
2023-06-21 12:40:00,239.47,239.53,239.16,239.16,4409.0,233.4914,233.5499,233.1892,233.1892,4409.0
2023-06-21 12:50:00,239.17,239.35,239.09,239.16,8719.0,233.1989,233.3744,233.1209,233.1892,8719.0
2023-06-21 13:00:00,239.08,239.26,238.93,239.26,11898.0,233.1112,233.2867,232.9649,233.2867,11898.0
2023-06-21 13:10:00,239.27,239.31,239.12,239.14,10339.0,233.2964,233.3354,233.1502,233.1697,10339.0
2023-06-21 13:20:00,239.13,239.14,238.95,239.06,7123.0,233.1599,233.1697,232.9844,233.0917,7123.0
2023-06-21 13:30:00,239.07,239.28,239.04,239.28,2959.0,233.1014,233.3062,233.0722,233.3062,2959.0
2023-06-21 13:40:00,239.26,239.37,239.16,239.31,3700.0,233.2867,233.3939,233.1892,233.3354,3700.0
2023-06-21 13:50:00,239.3,239.51,239.27,239.51,8837.0,233.3257,233.5304,233.2964,233.5304,8837.0
2023-06-21 14:00:00,239.52,239.58,239.46,239.48,5264.0,233.5402,233.5987,233.4817,233.5012,5264.0
2023-06-21 14:10:00,239.48,239.83,239.48,239.83,3900.0,233.5012,233.8424,233.5012,233.8424,3900.0
2023-06-21 14:20:00,239.91,239.96,239.81,239.95,5205.0,233.9204,233.9692,233.8229,233.9594,5205.0
2023-06-21 14:30:00,239.96,240.08,239.9,239.92,4513.0,233.9692,234.0862,233.9107,233.9302,4513.0
2023-06-21 14:40:00,239.94,239.96,239.78,239.78,6046.0,233.9497,233.9692,233.7937,233.7937,6046.0
2023-06-21 14:50:00,239.81,240.0,239.78,239.85,4380.0,233.8229,234.0082,233.7937,233.8619,4380.0
2023-06-21 15:00:00,239.85,239.87,239.49,239.61,8199.0,233.8619,233.8814,233.5109,233.6279,8199.0
2023-06-21 15:10:00,239.65,239.79,239.57,239.72,5980.0,233.6669,233.8034,233.5889,233.7352,5980.0
2023-06-21 15:20:00,239.76,239.76,239.46,239.47,5469.0,233.7742,233.7742,233.4817,233.4914,5469.0
2023-06-21 15:30:00,239.44,239.46,238.87,239.01,12437.0,233.4622,233.4817,232.9064,233.0429,12437.0
2023-06-21 15:40:00,239.03,239.34,239.03,239.31,9657.0,233.0624,233.3647,233.0624,233.3354,9657.0
2023-06-21 15:50:00,239.28,239.4,238.86,239.01,23790.0,233.3062,233.4232,232.8966,233.0429,23790.0
2023-06-22 09:30:00,238.34,238.4,238.14,238.29,24503.0,232.3896,232.4481,232.1946,232.3409,24503.0
2023-06-22 09:40:00,238.21,238.47,238.15,238.43,23290.0,232.2629,232.5164,232.2044,232.4774,23290.0
2023-06-22 09:50:00,238.49,238.87,238.49,238.71,3408.0,232.5359,232.9064,232.5359,232.7504,3408.0
2023-06-22 10:00:00,238.86,238.86,238.65,238.68,12269.0,232.8966,232.8966,232.6919,232.7211,12269.0
2023-06-22 10:10:00,238.83,239.44,238.82,239.31,6609.0,232.8674,233.4622,232.8576,233.3354,6609.0
2023-06-22 10:20:00,239.29,239.29,239.06,239.22,5344.0,233.3159,233.3159,233.0917,233.2477,5344.0
2023-06-22 10:30:00,239.16,239.29,239.07,239.07,2050.0,233.1892,233.3159,233.1014,233.1014,2050.0
2023-06-22 10:40:00,238.68,238.68,238.39,238.48,2285.0,232.7211,232.7211,232.4384,232.5261,2285.0
2023-06-22 10:50:00,238.79,238.8,238.56,238.65,9411.0,232.8284,232.8381,232.6041,232.6919,9411.0
2023-06-22 11:00:00,238.63,239.04,238.63,238.92,4749.0,232.6724,233.0722,232.6724,232.9552,4749.0
2023-06-22 11:10:00,238.84,238.95,238.77,238.9,2216.0,232.8771,232.9844,232.8089,232.9357,2216.0
2023-06-22 11:20:00,238.95,239.07,238.76,238.78,7537.0,232.9844,233.1014,232.7991,232.8186,7537.0
2023-06-22 11:30:00,238.87,239.17,238.78,239.09,5407.0,232.9064,233.1989,232.8186,233.1209,5407.0
2023-06-22 11:40:00,239.2,239.36,239.2,239.28,15840.0,233.2282,233.3842,233.2282,233.3062,15840.0
2023-06-22 11:50:00,239.38,239.38,239.18,239.19,3330.0,233.4037,233.4037,233.2087,233.2184,3330.0
2023-06-22 12:00:00,239.17,239.17,238.97,239.03,13107.0,233.1989,233.1989,233.0039,233.0624,13107.0
2023-06-22 12:10:00,239.0,239.06,238.93,238.97,37063.0,233.0332,233.0917,232.9649,233.0039,37063.0
2023-06-22 12:20:00,238.95,239.19,238.91,239.03,11383.0,232.9844,233.2184,232.9454,233.0624,11383.0
2023-06-22 12:30:00,239.12,239.31,239.12,239.14,9278.0,233.1502,233.3354,233.1502,233.1697,9278.0
2023-06-22 12:40:00,239.13,239.21,239.04,239.05,12484.0,233.1599,233.2379,233.0722,233.0819,12484.0
2023-06-22 12:50:00,239.06,239.11,238.94,239.08,29097.0,233.0917,233.1404,232.9747,233.1112,29097.0
2023-06-22 13:00:00,238.96,238.96,238.63,238.79,22490.0,232.9942,232.9942,232.6724,232.8284,22490.0
2023-06-22 13:10:00,238.77,238.87,238.71,238.85,25882.0,232.8089,232.9064,232.7504,232.8869,25882.0
2023-06-22 13:20:00,238.85,238.95,238.8,238.93,25171.0,232.8869,232.9844,232.8381,232.9649,25171.0
2023-06-22 13:30:00,238.93,239.03,238.87,238.97,17849.0,232.9649,233.0624,232.9064,233.0039,17849.0
2023-06-22 13:40:00,239.01,239.21,239.01,239.2,13143.0,233.0429,233.2379,233.0429,233.2282,13143.0
2023-06-22 13:50:00,239.14,239.28,239.14,239.27,37549.0,233.1697,233.3062,233.1697,233.2964,37549.0
2023-06-22 14:00:00,239.28,239.37,239.25,239.31,16922.0,233.3062,233.3939,233.2769,233.3354,16922.0
2023-06-22 14:10:00,239.24,239.33,239.22,239.22,11663.0,233.2672,233.3549,233.2477,233.2477,11663.0
2023-06-22 14:20:00,239.23,239.46,239.2,239.46,11186.0,233.2574,233.4817,233.2282,233.4817,11186.0
2023-06-22 14:30:00,239.46,239.61,239.34,239.56,9394.0,233.4817,233.6279,233.3647,233.5792,9394.0
2023-06-22 14:40:00,239.54,239.54,239.38,239.44,14703.0,233.5597,233.5597,233.4037,233.4622,14703.0
2023-06-22 14:50:00,239.44,239.7,239.44,239.68,12897.0,233.4622,233.7157,233.4622,233.6962,12897.0
2023-06-22 15:00:00,239.7,239.71,239.52,239.53,12605.0,233.7157,233.7254,233.5402,233.5499,12605.0
2023-06-22 15:10:00,239.52,239.61,239.41,239.5,19297.0,233.5402,233.6279,233.4329,233.5207,19297.0
2023-06-22 15:20:00,239.45,239.48,239.22,239.22,8885.0,233.4719,233.5012,233.2477,233.2477,8885.0
2023-06-22 15:30:00,239.19,239.45,239.1,239.45,20827.0,233.2184,233.4719,233.1307,233.4719,20827.0
2023-06-22 15:40:00,239.46,239.55,239.39,239.48,19513.0,233.4817,233.5694,233.4134,233.5012,19513.0
2023-06-22 15:50:00,239.49,239.74,239.42,239.69,50935.0,233.5109,233.7547,233.4427,233.7059,50935.0
2023-06-23 09:30:00,237.7,237.97,237.66,237.74,10404.0,231.7656,232.0289,231.7266,231.8046,10404.0
2023-06-23 09:40:00,237.91,237.93,237.71,237.71,9994.0,231.9704,231.9899,231.7754,231.7754,9994.0
2023-06-23 09:50:00,237.71,238.06,237.69,238.0,5900.0,231.7754,232.1166,231.7559,232.0581,5900.0
2023-06-23 10:00:00,238.09,238.26,237.87,238.26,3874.0,232.1459,232.3116,231.9314,232.3116,3874.0
2023-06-23 10:10:00,238.23,238.25,238.05,238.23,1839.0,232.2824,232.3019,232.1069,232.2824,1839.0
2023-06-23 10:20:00,238.26,238.26,238.04,238.08,900.0,232.3116,232.3116,232.0971,232.1361,900.0
2023-06-23 10:30:00,238.18,238.23,238.09,238.12,3759.0,232.2336,232.2824,232.1459,232.1751,3759.0
2023-06-23 10:40:00,238.4,238.4,238.21,238.21,2094.0,232.4481,232.4481,232.2629,232.2629,2094.0
2023-06-23 10:50:00,238.21,238.21,237.9,238.02,7572.0,232.2629,232.2629,231.9606,232.0776,7572.0
2023-06-23 11:00:00,238.09,238.17,238.04,238.17,3620.0,232.1459,232.2239,232.0971,232.2239,3620.0
2023-06-23 11:10:00,238.02,238.02,237.86,237.86,3090.0,232.0776,232.0776,231.9216,231.9216,3090.0
2023-06-23 11:20:00,237.86,237.91,237.71,237.77,7212.0,231.9216,231.9704,231.7754,231.8339,7212.0
2023-06-23 11:30:00,237.8,238.05,237.75,238.05,4012.0,231.8631,232.1069,231.8144,232.1069,4012.0
2023-06-23 11:40:00,238.09,238.26,238.04,238.18,4506.0,232.1459,232.3116,232.0971,232.2336,4506.0
2023-06-23 11:50:00,238.09,238.16,238.06,238.16,1503.0,232.1459,232.2141,232.1166,232.2141,1503.0
2023-06-23 12:00:00,238.22,238.34,238.18,238.24,19365.0,232.2726,232.3896,232.2336,232.2921,19365.0
2023-06-23 12:10:00,238.28,238.53,238.13,238.5,9461.0,232.3311,232.5749,232.1849,232.5456,9461.0
2023-06-23 12:20:00,238.46,238.58,238.43,238.58,49518.0,232.5066,232.6236,232.4774,232.6236,49518.0
2023-06-23 12:30:00,238.63,238.75,238.47,238.54,10108.0,232.6724,232.7894,232.5164,232.5846,10108.0
2023-06-23 12:40:00,238.51,238.68,238.51,238.65,4186.0,232.5554,232.7211,232.5554,232.6919,4186.0
2023-06-23 12:50:00,238.64,238.65,238.46,238.59,5609.0,232.6821,232.6919,232.5066,232.6334,5609.0
2023-06-23 13:00:00,238.61,238.64,238.4,238.59,8217.0,232.6529,232.6821,232.4481,232.6334,8217.0
2023-06-23 13:10:00,238.6,238.73,238.6,238.68,2862.0,232.6431,232.7699,232.6431,232.7211,2862.0
2023-06-23 13:20:00,238.71,238.78,238.64,238.7,7066.0,232.7504,232.8186,232.6821,232.7406,7066.0
2023-06-23 13:30:00,238.75,238.83,238.67,238.83,6699.0,232.7894,232.8674,232.7114,232.8674,6699.0
2023-06-23 13:40:00,238.87,238.87,238.63,238.68,2643.0,232.9064,232.9064,232.6724,232.7211,2643.0
2023-06-23 13:50:00,238.64,238.76,238.64,238.66,3179.0,232.6821,232.7991,232.6821,232.7016,3179.0
2023-06-23 14:00:00,238.64,238.65,238.41,238.42,2912.0,232.6821,232.6919,232.4579,232.4676,2912.0
2023-06-23 14:10:00,238.42,238.42,238.29,238.36,7011.0,232.4676,232.4676,232.3409,232.4091,7011.0
2023-06-23 14:20:00,238.35,238.46,238.24,238.32,6408.0,232.3994,232.5066,232.2921,232.3701,6408.0
2023-06-23 14:30:00,238.29,238.29,238.04,238.04,5617.0,232.3409,232.3409,232.0971,232.0971,5617.0
2023-06-23 14:40:00,238.04,238.06,237.72,237.8,16815.0,232.0971,232.1166,231.7851,231.8631,16815.0
2023-06-23 14:50:00,237.79,237.84,237.7,237.75,7078.0,231.8534,231.9021,231.7656,231.8144,7078.0
2023-06-23 15:00:00,237.73,237.84,237.46,237.84,22914.0,231.7949,231.9021,231.5316,231.9021,22914.0
2023-06-23 15:10:00,237.86,238.0,237.85,237.99,20388.0,231.9216,232.0581,231.9119,232.0484,20388.0
2023-06-23 15:20:00,238.03,238.03,237.78,237.83,10770.0,232.0874,232.0874,231.8436,231.8924,10770.0
2023-06-23 15:30:00,237.83,238.08,237.77,238.02,14819.0,231.8924,232.1361,231.8339,232.0776,14819.0
2023-06-23 15:40:00,238.03,238.12,237.92,238.04,15575.0,232.0874,232.1751,231.9801,232.0971,15575.0
2023-06-23 15:50:00,238.02,238.2,237.65,237.78,112070.0,232.0776,232.2531,231.7169,231.8436,112070.0
2023-06-26 09:30:00,237.62,238.16,237.54,238.16,10002.0,231.6876,232.2141,231.6096,232.2141,10002.0
2023-06-26 09:40:00,238.29,238.7,238.28,238.47,31404.0,232.3409,232.7406,232.3311,232.5164,31404.0
2023-06-26 09:50:00,238.39,238.75,238.39,238.64,52457.0,232.4384,232.7894,232.4384,232.6821,52457.0
2023-06-26 10:00:00,238.61,238.71,238.52,238.66,22572.0,232.6529,232.7504,232.5651,232.7016,22572.0
2023-06-26 10:10:00,238.49,238.69,238.28,238.46,2163.0,232.5359,232.7309,232.3311,232.5066,2163.0
2023-06-26 10:20:00,238.48,238.49,238.33,238.42,18218.0,232.5261,232.5359,232.3799,232.4676,18218.0
2023-06-26 10:30:00,238.44,238.44,237.82,237.85,21617.0,232.4871,232.4871,231.8826,231.9119,21617.0
2023-06-26 10:40:00,237.81,238.11,237.58,238.1,6000.0,231.8729,232.1654,231.6486,232.1556,6000.0
2023-06-26 10:50:00,238.15,238.26,238.06,238.11,4193.0,232.2044,232.3116,232.1166,232.1654,4193.0
2023-06-26 11:00:00,238.16,238.16,237.7,237.74,16457.0,232.2141,232.2141,231.7656,231.8046,16457.0
2023-06-26 11:10:00,237.79,237.88,237.63,237.63,8659.0,231.8534,231.9411,231.6974,231.6974,8659.0
2023-06-26 11:20:00,237.59,237.73,237.51,237.62,6795.0,231.6584,231.7949,231.5804,231.6876,6795.0
2023-06-26 11:30:00,237.61,237.85,237.61,237.79,8071.0,231.6779,231.9119,231.6779,231.8534,8071.0
2023-06-26 11:40:00,237.81,237.89,237.56,237.85,21449.0,231.8729,231.9509,231.6291,231.9119,21449.0
2023-06-26 11:50:00,237.86,238.01,237.84,238.0,7856.0,231.9216,232.0679,231.9021,232.0581,7856.0
2023-06-26 12:00:00,238.0,238.06,237.4,237.42,6800.0,232.0581,232.1166,231.4731,231.4926,6800.0
2023-06-26 12:10:00,237.38,237.66,237.27,237.49,9317.0,231.4536,231.7266,231.3463,231.5609,9317.0
2023-06-26 12:20:00,237.5,237.69,237.39,237.53,9429.0,231.5706,231.7559,231.4633,231.5999,9429.0
2023-06-26 12:30:00,237.44,237.54,237.3,237.32,10638.0,231.5121,231.6096,231.3756,231.3951,10638.0
2023-06-26 12:40:00,237.33,237.37,237.14,237.25,8851.0,231.4048,231.4438,231.2196,231.3268,8851.0
2023-06-26 12:50:00,237.31,237.52,237.26,237.51,4211.0,231.3853,231.5901,231.3366,231.5804,4211.0
2023-06-26 13:00:00,237.56,237.59,237.42,237.46,7135.0,231.6291,231.6584,231.4926,231.5316,7135.0
2023-06-26 13:10:00,237.48,237.55,237.34,237.54,3804.0,231.5511,231.6194,231.4146,231.6096,3804.0
2023-06-26 13:20:00,237.5,237.7,237.36,237.68,5678.0,231.5706,231.7656,231.4341,231.7461,5678.0
2023-06-26 13:30:00,237.7,237.7,237.51,237.56,2025.0,231.7656,231.7656,231.5804,231.6291,2025.0
2023-06-26 13:40:00,237.61,237.73,237.54,237.57,3588.0,231.6779,231.7949,231.6096,231.6389,3588.0
2023-06-26 13:50:00,237.59,237.59,237.41,237.55,3771.0,231.6584,231.6584,231.4829,231.6194,3771.0
2023-06-26 14:00:00,237.37,237.52,237.36,237.41,3520.0,231.4438,231.5901,231.4341,231.4829,3520.0
2023-06-26 14:10:00,237.32,237.49,237.32,237.39,6736.0,231.3951,231.5609,231.3951,231.4633,6736.0
2023-06-26 14:20:00,237.31,237.46,237.25,237.42,2794.0,231.3853,231.5316,231.3268,231.4926,2794.0
2023-06-26 14:30:00,237.43,237.78,237.43,237.78,4138.0,231.5024,231.8436,231.5024,231.8436,4138.0
2023-06-26 14:40:00,237.81,237.84,237.74,237.8,18499.0,231.8729,231.9021,231.8046,231.8631,18499.0
2023-06-26 14:50:00,237.8,237.82,237.67,237.73,11993.0,231.8631,231.8826,231.7364,231.7949,11993.0
2023-06-26 15:00:00,237.73,237.86,237.72,237.84,6433.0,231.7949,231.9216,231.7851,231.9021,6433.0
2023-06-26 15:10:00,237.81,237.85,237.73,237.81,7473.0,231.8729,231.9119,231.7949,231.8729,7473.0
2023-06-26 15:20:00,237.78,237.82,237.64,237.7,53827.0,231.8436,231.8826,231.7071,231.7656,53827.0
2023-06-26 15:30:00,237.71,237.82,237.65,237.76,11725.0,231.7754,231.8826,231.7169,231.8241,11725.0
2023-06-26 15:40:00,237.74,237.75,237.11,237.2,11654.0,231.8046,231.8144,231.1903,231.2781,11654.0
2023-06-26 15:50:00,237.28,237.29,236.89,236.97,40225.0,231.3561,231.3658,230.9758,231.0538,40225.0
2023-06-27 09:30:00,237.58,237.93,237.49,237.92,17423.0,231.6486,231.9899,231.5609,231.9801,17423.0
2023-06-27 09:40:00,237.88,237.88,237.58,237.64,1478.0,231.9411,231.9411,231.6486,231.7071,1478.0
2023-06-27 09:50:00,237.6,237.78,237.57,237.6,4833.0,231.6681,231.8436,231.6389,231.6681,4833.0
2023-06-27 10:00:00,237.69,237.91,237.54,237.61,2300.0,231.7559,231.9704,231.6096,231.6779,2300.0
2023-06-27 10:10:00,237.36,237.82,237.36,237.8,2164.0,231.4341,231.8826,231.4341,231.8631,2164.0
2023-06-27 10:20:00,237.79,238.0,237.79,237.97,1400.0,231.8534,232.0581,231.8534,232.0289,1400.0
2023-06-27 10:30:00,237.85,238.09,237.79,237.99,10777.0,231.9119,232.1459,231.8534,232.0484,10777.0
2023-06-27 10:40:00,238.06,238.09,237.95,238.06,7416.0,232.1166,232.1459,232.0094,232.1166,7416.0
2023-06-27 10:50:00,238.21,238.22,238.05,238.19,2735.0,232.2629,232.2726,232.1069,232.2434,2735.0
2023-06-27 11:00:00,238.22,238.24,237.94,238.01,2156.0,232.2726,232.2921,231.9996,232.0679,2156.0
2023-06-27 11:10:00,237.84,238.12,237.84,238.12,2568.0,231.9021,232.1751,231.9021,232.1751,2568.0
2023-06-27 11:20:00,238.25,238.5,238.22,238.49,3500.0,232.3019,232.5456,232.2726,232.5359,3500.0
2023-06-27 11:30:00,238.52,238.67,238.47,238.64,28304.0,232.5651,232.7114,232.5164,232.6821,28304.0
2023-06-27 11:40:00,238.62,238.65,238.53,238.53,5465.0,232.6626,232.6919,232.5749,232.5749,5465.0
2023-06-27 11:50:00,238.59,238.77,238.59,238.7,9093.0,232.6334,232.8089,232.6334,232.7406,9093.0
2023-06-27 12:00:00,238.71,238.81,238.69,238.71,15220.0,232.7504,232.8479,232.7309,232.7504,15220.0
2023-06-27 12:10:00,238.71,238.82,238.68,238.7,8683.0,232.7504,232.8576,232.7211,232.7406,8683.0
2023-06-27 12:20:00,238.73,239.0,238.69,238.96,7289.0,232.7699,233.0332,232.7309,232.9942,7289.0
2023-06-27 12:30:00,238.98,239.16,238.92,239.16,6556.0,233.0137,233.1892,232.9552,233.1892,6556.0
2023-06-27 12:40:00,239.16,239.34,239.14,239.34,8197.0,233.1892,233.3647,233.1697,233.3647,8197.0
2023-06-27 12:50:00,239.31,239.36,239.16,239.21,8562.0,233.3354,233.3842,233.1892,233.2379,8562.0
2023-06-27 13:00:00,239.2,239.23,239.05,239.11,8271.0,233.2282,233.2574,233.0819,233.1404,8271.0
2023-06-27 13:10:00,239.1,239.39,239.1,239.37,8496.0,233.1307,233.4134,233.1307,233.3939,8496.0
2023-06-27 13:20:00,239.37,239.55,239.34,239.47,17572.0,233.3939,233.5694,233.3647,233.4914,17572.0
2023-06-27 13:30:00,239.48,239.65,239.47,239.61,13001.0,233.5012,233.6669,233.4914,233.6279,13001.0
2023-06-27 13:40:00,239.63,239.79,239.63,239.78,7814.0,233.6474,233.8034,233.6474,233.7937,7814.0
2023-06-27 13:50:00,239.78,239.86,239.71,239.8,13928.0,233.7937,233.8717,233.7254,233.8132,13928.0
2023-06-27 14:00:00,239.86,239.92,239.76,239.8,10377.0,233.8717,233.9302,233.7742,233.8132,10377.0
2023-06-27 14:10:00,239.86,239.99,239.86,239.98,12893.0,233.8717,233.9984,233.8717,233.9887,12893.0
2023-06-27 14:20:00,239.97,240.0,239.87,239.98,9436.0,233.9789,234.0082,233.8814,233.9887,9436.0
2023-06-27 14:30:00,239.99,240.06,239.92,239.93,10470.0,233.9984,234.0667,233.9302,233.9399,10470.0
2023-06-27 14:40:00,239.89,239.93,239.72,239.92,24741.0,233.9009,233.9399,233.7352,233.9302,24741.0
2023-06-27 14:50:00,239.92,240.02,239.77,239.79,11526.0,233.9302,234.0277,233.7839,233.8034,11526.0
2023-06-27 15:00:00,239.8,240.01,239.8,239.94,19198.0,233.8132,234.0179,233.8132,233.9497,19198.0
2023-06-27 15:10:00,239.96,239.98,239.83,239.89,14239.0,233.9692,233.9887,233.8424,233.9009,14239.0
2023-06-27 15:20:00,239.88,240.14,239.85,240.14,17510.0,233.8912,234.1447,233.8619,234.1447,17510.0
2023-06-27 15:30:00,240.12,240.15,239.87,239.9,15289.0,234.1252,234.1544,233.8814,233.9107,15289.0
2023-06-27 15:40:00,239.93,240.11,239.92,240.08,27343.0,233.9399,234.1154,233.9302,234.0862,27343.0
2023-06-27 15:50:00,239.96,240.02,239.74,239.78,110520.0,233.9692,234.0277,233.7547,233.7937,110520.0
2023-06-28 09:30:00,239.28,239.28,238.94,239.14,16714.0,233.3062,233.3062,232.9747,233.1697,16714.0
2023-06-28 09:40:00,239.12,239.32,238.93,239.06,13684.0,233.1502,233.3452,232.9649,233.0917,13684.0
2023-06-28 09:50:00,239.04,239.39,238.93,239.37,7913.0,233.0722,233.4134,232.9649,233.3939,7913.0
2023-06-28 10:00:00,239.14,239.29,239.13,239.29,1175.0,233.1697,233.3159,233.1599,233.3159,1175.0
2023-06-28 10:10:00,239.17,239.47,239.01,239.47,2400.0,233.1989,233.4914,233.0429,233.4914,2400.0
2023-06-28 10:20:00,239.61,239.63,239.35,239.55,5601.0,233.6279,233.6474,233.3744,233.5694,5601.0
2023-06-28 10:30:00,239.59,240.02,239.59,240.02,7753.0,233.6084,234.0277,233.6084,234.0277,7753.0
2023-06-28 10:40:00,239.94,240.01,239.81,239.98,7695.0,233.9497,234.0179,233.8229,233.9887,7695.0
2023-06-28 10:50:00,240.0,240.02,239.77,239.77,6415.0,234.0082,234.0277,233.7839,233.7839,6415.0
2023-06-28 11:00:00,239.76,239.86,239.76,239.86,2096.0,233.7742,233.8717,233.7742,233.8717,2096.0
2023-06-28 11:10:00,239.97,239.97,239.55,239.91,6020.0,233.9789,233.9789,233.5694,233.9204,6020.0
2023-06-28 11:20:00,239.86,239.87,239.45,239.68,6814.0,233.8717,233.8814,233.4719,233.6962,6814.0
2023-06-28 11:30:00,239.83,240.18,239.83,240.17,2165.0,233.8424,234.1837,233.8424,234.1739,2165.0
2023-06-28 11:40:00,240.11,240.16,240.05,240.06,2964.0,234.1154,234.1642,234.0569,234.0667,2964.0
2023-06-28 11:50:00,240.04,240.05,239.98,240.04,2803.0,234.0472,234.0569,233.9887,234.0472,2803.0
2023-06-28 12:00:00,240.11,240.29,240.06,240.29,1983.0,234.1154,234.2909,234.0667,234.2909,1983.0
2023-06-28 12:10:00,240.29,240.57,240.29,240.54,4499.0,234.2909,234.564,234.2909,234.5347,4499.0
2023-06-28 12:20:00,240.4,240.44,239.97,240.09,5579.0,234.3982,234.4372,233.9789,234.0959,5579.0
2023-06-28 12:30:00,240.08,240.08,239.85,239.92,8858.0,234.0862,234.0862,233.8619,233.9302,8858.0
2023-06-28 12:40:00,239.94,239.94,239.41,239.47,17284.0,233.9497,233.9497,233.4329,233.4914,17284.0
2023-06-28 12:50:00,239.41,239.48,239.07,239.35,9522.0,233.4329,233.5012,233.1014,233.3744,9522.0
2023-06-28 13:00:00,239.34,239.44,239.08,239.3,12881.0,233.3647,233.4622,233.1112,233.3257,12881.0
2023-06-28 13:10:00,239.28,239.4,239.18,239.39,9012.0,233.3062,233.4232,233.2087,233.4134,9012.0
2023-06-28 13:20:00,239.41,239.65,239.41,239.65,1373.0,233.4329,233.6669,233.4329,233.6669,1373.0
2023-06-28 13:30:00,239.76,239.77,239.42,239.51,14026.0,233.7742,233.7839,233.4427,233.5304,14026.0
2023-06-28 13:40:00,239.46,239.57,239.38,239.38,2051.0,233.4817,233.5889,233.4037,233.4037,2051.0
2023-06-28 13:50:00,239.33,239.52,239.3,239.42,4563.0,233.3549,233.5402,233.3257,233.4427,4563.0
2023-06-28 14:00:00,239.44,239.68,239.44,239.68,1721.0,233.4622,233.6962,233.4622,233.6962,1721.0
2023-06-28 14:10:00,239.64,239.76,239.64,239.72,4089.0,233.6572,233.7742,233.6572,233.7352,4089.0
2023-06-28 14:20:00,239.73,239.79,239.68,239.74,4829.0,233.7449,233.8034,233.6962,233.7547,4829.0
2023-06-28 14:30:00,239.75,239.76,239.58,239.6,2030.0,233.7644,233.7742,233.5987,233.6182,2030.0
2023-06-28 14:40:00,239.58,239.72,239.53,239.71,3702.0,233.5987,233.7352,233.5499,233.7254,3702.0
2023-06-28 14:50:00,239.55,239.61,239.48,239.52,4918.0,233.5694,233.6279,233.5012,233.5402,4918.0
2023-06-28 15:00:00,239.58,239.61,239.09,239.29,4982.0,233.5987,233.6279,233.1209,233.3159,4982.0
2023-06-28 15:10:00,239.4,239.63,239.37,239.62,3665.0,233.4232,233.6474,233.3939,233.6377,3665.0
2023-06-28 15:20:00,239.66,239.7,239.47,239.52,19913.0,233.6767,233.7157,233.4914,233.5402,19913.0
2023-06-28 15:30:00,239.48,239.52,239.38,239.47,4603.0,233.5012,233.5402,233.4037,233.4914,4603.0
2023-06-28 15:40:00,239.46,239.59,239.46,239.52,3221.0,233.4817,233.6084,233.4817,233.5402,3221.0
2023-06-28 15:50:00,239.5,239.98,239.42,239.98,20869.0,233.5207,233.9887,233.4427,233.9887,20869.0
2023-06-29 09:30:00,239.89,240.37,239.58,240.29,11539.0,233.9009,234.369,233.5987,234.2909,11539.0
2023-06-29 09:40:00,240.35,240.45,240.0,240.28,8310.0,234.3495,234.447,234.0082,234.2812,8310.0
2023-06-29 09:50:00,240.3,240.41,240.18,240.24,4635.0,234.3007,234.408,234.1837,234.2422,4635.0
2023-06-29 10:00:00,240.27,240.64,239.99,240.09,22074.0,234.2714,234.6322,233.9984,234.0959,22074.0
2023-06-29 10:10:00,240.01,240.36,239.98,240.36,5480.0,234.0179,234.3592,233.9887,234.3592,5480.0
2023-06-29 10:20:00,240.38,240.47,240.16,240.27,15860.0,234.3787,234.4665,234.1642,234.2714,15860.0
2023-06-29 10:30:00,240.08,240.36,240.08,240.25,6220.0,234.0862,234.3592,234.0862,234.2519,6220.0
2023-06-29 10:40:00,240.21,240.29,239.83,240.03,12498.0,234.2129,234.2909,233.8424,234.0374,12498.0
2023-06-29 10:50:00,240.05,240.21,239.98,240.12,12693.0,234.0569,234.2129,233.9887,234.1252,12693.0
2023-06-29 11:00:00,240.11,240.49,240.09,240.4,13778.0,234.1154,234.486,234.0959,234.3982,13778.0
2023-06-29 11:10:00,240.42,240.61,240.37,240.52,13557.0,234.4177,234.603,234.369,234.5152,13557.0
2023-06-29 11:20:00,240.52,240.76,240.52,240.71,11720.0,234.5152,234.7492,234.5152,234.7005,11720.0
2023-06-29 11:30:00,240.76,240.77,240.51,240.63,10792.0,234.7492,234.759,234.5055,234.6225,10792.0
2023-06-29 11:40:00,240.68,240.79,240.59,240.64,17212.0,234.6712,234.7785,234.5835,234.6322,17212.0
2023-06-29 11:50:00,240.68,240.81,240.63,240.71,17313.0,234.6712,234.798,234.6225,234.7005,17313.0
2023-06-29 12:00:00,240.75,240.82,240.58,240.71,11953.0,234.7395,234.8077,234.5737,234.7005,11953.0
2023-06-29 12:10:00,240.74,240.77,240.5,240.72,12999.0,234.7297,234.759,234.4957,234.7102,12999.0
2023-06-29 12:20:00,240.74,240.99,240.74,240.96,12630.0,234.7297,234.9735,234.7297,234.9442,12630.0
2023-06-29 12:30:00,240.97,241.02,240.9,240.96,9628.0,234.954,235.0027,234.8857,234.9442,9628.0
2023-06-29 12:40:00,240.94,241.07,240.91,240.99,15266.0,234.9247,235.0515,234.8955,234.9735,15266.0
2023-06-29 12:50:00,241.0,241.01,240.62,240.77,13209.0,234.9832,234.993,234.6127,234.759,13209.0
2023-06-29 13:00:00,240.74,240.74,240.32,240.6,4056.0,234.7297,234.7297,234.3202,234.5932,4056.0
2023-06-29 13:10:00,240.61,240.74,240.5,240.69,6831.0,234.603,234.7297,234.4957,234.681,6831.0
2023-06-29 13:20:00,240.71,240.77,240.67,240.77,1969.0,234.7005,234.759,234.6615,234.759,1969.0
2023-06-29 13:30:00,240.71,240.73,240.63,240.65,3915.0,234.7005,234.72,234.6225,234.642,3915.0
2023-06-29 13:40:00,240.69,240.69,240.56,240.62,4190.0,234.681,234.681,234.5542,234.6127,4190.0
2023-06-29 13:50:00,240.65,240.7,240.32,240.4,9598.0,234.642,234.6907,234.3202,234.3982,9598.0
2023-06-29 14:00:00,240.37,240.37,240.04,240.11,22149.0,234.369,234.369,234.0472,234.1154,22149.0
2023-06-29 14:10:00,240.14,240.36,240.13,240.33,2699.0,234.1447,234.3592,234.1349,234.3299,2699.0
2023-06-29 14:20:00,240.39,240.49,240.38,240.47,3330.0,234.3885,234.486,234.3787,234.4665,3330.0
2023-06-29 14:30:00,240.47,240.52,240.42,240.48,2876.0,234.4665,234.5152,234.4177,234.4762,2876.0
2023-06-29 14:40:00,240.5,240.55,240.27,240.49,6592.0,234.4957,234.5445,234.2714,234.486,6592.0
2023-06-29 14:50:00,240.37,240.56,240.37,240.53,3768.0,234.369,234.5542,234.369,234.525,3768.0
2023-06-29 15:00:00,240.59,240.69,240.57,240.69,5750.0,234.5835,234.681,234.564,234.681,5750.0
2023-06-29 15:10:00,240.68,240.73,240.6,240.6,4761.0,234.6712,234.72,234.5932,234.5932,4761.0
2023-06-29 15:20:00,240.64,240.7,240.56,240.69,2370.0,234.6322,234.6907,234.5542,234.681,2370.0
2023-06-29 15:30:00,240.71,240.78,240.57,240.59,5598.0,234.7005,234.7687,234.564,234.5835,5598.0
2023-06-29 15:40:00,240.5,240.65,240.43,240.64,6314.0,234.4957,234.642,234.4275,234.6322,6314.0
2023-06-29 15:50:00,240.64,240.99,240.63,240.99,41952.0,234.6322,234.9735,234.6225,234.9735,41952.0
2023-06-30 09:30:00,242.69,243.01,242.66,243.01,75679.0,236.631,236.943,236.6018,236.943,75679.0
2023-06-30 09:40:00,243.01,243.3,243.01,243.3,4557.0,236.943,237.2258,236.943,237.2258,4557.0
2023-06-30 09:50:00,243.31,243.41,243.19,243.35,5960.0,237.2356,237.3331,237.1185,237.2746,5960.0
2023-06-30 10:00:00,243.36,243.55,243.34,243.46,19646.0,237.2843,237.4696,237.2648,237.3818,19646.0
2023-06-30 10:10:00,243.55,243.66,243.54,243.65,1441.0,237.4696,237.5768,237.4598,237.5671,1441.0
2023-06-30 10:20:00,243.59,243.62,243.51,243.62,2232.0,237.5086,237.5378,237.4306,237.5378,2232.0
2023-06-30 10:30:00,243.67,243.78,243.3,243.39,27160.0,237.5866,237.6938,237.2258,237.3136,27160.0
2023-06-30 10:40:00,243.45,243.52,243.12,243.17,21722.0,237.3721,237.4403,237.0503,237.099,21722.0
2023-06-30 10:50:00,243.1,243.55,243.1,243.44,69464.0,237.0308,237.4696,237.0308,237.3623,69464.0
2023-06-30 11:00:00,243.47,243.55,243.35,243.55,23326.0,237.3916,237.4696,237.2746,237.4696,23326.0
2023-06-30 11:10:00,243.59,243.64,243.51,243.59,4700.0,237.5086,237.5573,237.4306,237.5086,4700.0
2023-06-30 11:20:00,243.57,243.57,243.36,243.38,8465.0,237.4891,237.4891,237.2843,237.3038,8465.0
2023-06-30 11:30:00,243.42,243.42,243.21,243.23,6934.0,237.3428,237.3428,237.138,237.1575,6934.0
2023-06-30 11:40:00,243.23,243.23,243.09,243.19,4832.0,237.1575,237.1575,237.021,237.1185,4832.0
2023-06-30 11:50:00,243.2,243.31,243.1,243.27,5808.0,237.1283,237.2356,237.0308,237.1965,5808.0
2023-06-30 12:00:00,243.32,243.4,243.25,243.25,3900.0,237.2453,237.3233,237.177,237.177,3900.0
2023-06-30 12:10:00,243.36,243.46,243.3,243.43,8385.0,237.2843,237.3818,237.2258,237.3526,8385.0
2023-06-30 12:20:00,243.53,243.63,243.52,243.62,6591.0,237.4501,237.5476,237.4403,237.5378,6591.0
2023-06-30 12:30:00,243.64,243.72,243.62,243.66,14939.0,237.5573,237.6353,237.5378,237.5768,14939.0
2023-06-30 12:40:00,243.67,243.8,243.65,243.76,6519.0,237.5866,237.7133,237.5671,237.6743,6519.0
2023-06-30 12:50:00,243.73,243.91,243.73,243.9,5000.0,237.6451,237.8206,237.6451,237.8108,5000.0
2023-06-30 13:00:00,243.91,243.94,243.75,243.85,13229.0,237.8206,237.8498,237.6646,237.7621,13229.0
2023-06-30 13:10:00,243.85,243.92,243.79,243.85,4880.0,237.7621,237.8303,237.7036,237.7621,4880.0
2023-06-30 13:20:00,243.87,243.91,243.8,243.88,16860.0,237.7816,237.8206,237.7133,237.7913,16860.0
2023-06-30 13:30:00,243.96,244.09,243.9,243.9,8370.0,237.8693,237.9961,237.8108,237.8108,8370.0
2023-06-30 13:40:00,243.93,244.05,243.84,244.04,5803.0,237.8401,237.9571,237.7523,237.9473,5803.0
2023-06-30 13:50:00,244.04,244.04,243.92,244.01,4801.0,237.9473,237.9473,237.8303,237.9181,4801.0
2023-06-30 14:00:00,244.0,244.08,243.99,244.04,5215.0,237.9083,237.9863,237.8986,237.9473,5215.0
2023-06-30 14:10:00,244.04,244.1,243.92,244.0,6546.0,237.9473,238.0058,237.8303,237.9083,6546.0
2023-06-30 14:20:00,243.98,244.18,243.93,244.17,10950.0,237.8888,238.0838,237.8401,238.0741,10950.0
2023-06-30 14:30:00,244.15,244.15,244.02,244.15,6267.0,238.0546,238.0546,237.9278,238.0546,6267.0
2023-06-30 14:40:00,244.15,244.17,244.02,244.08,10891.0,238.0546,238.0741,237.9278,237.9863,10891.0
2023-06-30 14:50:00,244.11,244.18,243.94,244.04,10463.0,238.0156,238.0838,237.8498,237.9473,10463.0
2023-06-30 15:00:00,244.09,244.09,243.92,243.99,3855.0,237.9961,237.9961,237.8303,237.8986,3855.0
2023-06-30 15:10:00,244.01,244.19,244.01,244.1,3090.0,237.9181,238.0936,237.9181,238.0058,3090.0
2023-06-30 15:20:00,244.1,244.14,243.95,244.12,3955.0,238.0058,238.0448,237.8596,238.0253,3955.0
2023-06-30 15:30:00,244.08,244.21,244.05,244.17,6622.0,237.9863,238.1131,237.9571,238.0741,6622.0
2023-06-30 15:40:00,244.18,244.2,243.92,243.97,18018.0,238.0838,238.1033,237.8303,237.8791,18018.0
2023-06-30 15:50:00,244.05,244.26,243.69,243.69,493788.0,237.9571,238.1618,237.6061,237.6061,493788.0
2023-07-03 09:30:00,243.71,243.75,243.43,243.73,16465.0,237.6256,237.6646,237.3526,237.6451,16465.0
2023-07-03 09:40:00,243.74,243.92,243.65,243.8,5822.0,237.6548,237.8303,237.5671,237.7133,5822.0
2023-07-03 09:50:00,243.77,243.89,243.73,243.89,5094.0,237.6841,237.8011,237.6451,237.8011,5094.0
2023-07-03 10:00:00,244.04,244.04,243.83,243.98,16022.0,237.9473,237.9473,237.7426,237.8888,16022.0
2023-07-03 10:10:00,243.96,243.98,243.81,243.92,2299.0,237.8693,237.8888,237.7231,237.8303,2299.0
2023-07-03 10:20:00,243.85,243.99,243.74,243.92,52912.0,237.7621,237.8986,237.6548,237.8303,52912.0
2023-07-03 10:30:00,243.93,243.98,243.77,243.84,41059.0,237.8401,237.8888,237.6841,237.7523,41059.0
2023-07-03 10:40:00,243.82,243.83,243.69,243.78,21522.0,237.7328,237.7426,237.6061,237.6938,21522.0
2023-07-03 10:50:00,243.81,243.9,243.7,243.77,15554.0,237.7231,237.8108,237.6158,237.6841,15554.0
2023-07-03 11:00:00,243.77,243.98,243.76,243.95,4917.0,237.6841,237.8888,237.6743,237.8596,4917.0
2023-07-03 11:10:00,243.98,243.98,243.87,243.88,34227.0,237.8888,237.8888,237.7816,237.7913,34227.0
2023-07-03 11:20:00,243.88,243.96,243.86,243.95,15293.0,237.7913,237.8693,237.7718,237.8596,15293.0
2023-07-03 11:30:00,243.96,244.0,243.92,244.0,22813.0,237.8693,237.9083,237.8303,237.9083,22813.0
2023-07-03 11:40:00,243.97,244.03,243.94,243.98,6305.0,237.8791,237.9376,237.8498,237.8888,6305.0
2023-07-03 11:50:00,243.98,244.04,243.95,243.99,5193.0,237.8888,237.9473,237.8596,237.8986,5193.0
2023-07-03 12:00:00,244.0,244.02,243.96,243.99,13581.0,237.9083,237.9278,237.8693,237.8986,13581.0
2023-07-03 12:10:00,244.0,244.08,243.98,244.08,22977.0,237.9083,237.9863,237.8888,237.9863,22977.0
2023-07-03 12:20:00,244.06,244.18,244.05,244.13,22512.0,237.9668,238.0838,237.9571,238.0351,22512.0
2023-07-03 12:30:00,244.15,244.17,244.11,244.15,19181.0,238.0546,238.0741,238.0156,238.0546,19181.0
2023-07-03 12:40:00,244.14,244.17,244.08,244.17,22864.0,238.0448,238.0741,237.9863,238.0741,22864.0
2023-07-03 12:50:00,244.16,244.25,244.05,244.11,82241.0,238.0643,238.1521,237.9571,238.0156,82241.0
2023-07-05 09:30:00,243.06,243.39,243.05,243.39,12388.0,236.9918,237.3136,236.982,237.3136,12388.0
2023-07-05 09:40:00,243.44,243.61,243.42,243.48,8295.0,237.3623,237.5281,237.3428,237.4013,8295.0
2023-07-05 09:50:00,243.58,243.7,243.58,243.65,8965.0,237.4988,237.6158,237.4988,237.5671,8965.0
2023-07-05 10:00:00,243.68,243.79,243.57,243.72,17489.0,237.5963,237.7036,237.4891,237.6353,17489.0
2023-07-05 10:10:00,243.66,243.84,243.51,243.78,8094.0,237.5768,237.7523,237.4306,237.6938,8094.0
2023-07-05 10:20:00,243.81,243.84,243.72,243.77,8095.0,237.7231,237.7523,237.6353,237.6841,8095.0
2023-07-05 10:30:00,243.8,243.94,243.8,243.92,9181.0,237.7133,237.8498,237.7133,237.8303,9181.0
2023-07-05 10:40:00,243.9,243.91,243.58,243.7,5078.0,237.8108,237.8206,237.4988,237.6158,5078.0
2023-07-05 10:50:00,243.75,243.95,243.72,243.93,7034.0,237.6646,237.8596,237.6353,237.8401,7034.0
2023-07-05 11:00:00,243.97,243.98,243.9,243.91,8301.0,237.8791,237.8888,237.8108,237.8206,8301.0
2023-07-05 11:10:00,243.9,243.95,243.74,243.8,9938.0,237.8108,237.8596,237.6548,237.7133,9938.0
2023-07-05 11:20:00,243.78,243.91,243.73,243.86,3219.0,237.6938,237.8206,237.6451,237.7718,3219.0
2023-07-05 11:30:00,243.86,243.97,243.84,243.89,6233.0,237.7718,237.8791,237.7523,237.8011,6233.0
2023-07-05 11:40:00,243.86,244.0,243.83,243.88,5100.0,237.7718,237.9083,237.7426,237.7913,5100.0
2023-07-05 11:50:00,243.86,243.86,243.63,243.71,33671.0,237.7718,237.7718,237.5476,237.6256,33671.0
2023-07-05 12:00:00,243.69,243.77,243.6,243.73,32575.0,237.6061,237.6841,237.5183,237.6451,32575.0
2023-07-05 12:10:00,243.71,243.74,243.61,243.74,13315.0,237.6256,237.6548,237.5281,237.6548,13315.0
2023-07-05 12:20:00,243.69,243.72,243.58,243.7,11466.0,237.6061,237.6353,237.4988,237.6158,11466.0
2023-07-05 12:30:00,243.71,243.74,243.38,243.48,120796.0,237.6256,237.6548,237.3038,237.4013,120796.0
2023-07-05 12:40:00,243.51,243.57,243.44,243.57,9116.0,237.4306,237.4891,237.3623,237.4891,9116.0
2023-07-05 12:50:00,243.57,243.67,243.48,243.65,14699.0,237.4891,237.5866,237.4013,237.5671,14699.0
2023-07-05 13:00:00,243.64,243.71,243.64,243.68,8855.0,237.5573,237.6256,237.5573,237.5963,8855.0
2023-07-05 13:10:00,243.67,243.67,243.56,243.61,14255.0,237.5866,237.5866,237.4793,237.5281,14255.0
2023-07-05 13:20:00,243.64,243.75,243.61,243.65,11044.0,237.5573,237.6646,237.5281,237.5671,11044.0
2023-07-05 13:30:00,243.64,243.66,243.55,243.64,6398.0,237.5573,237.5768,237.4696,237.5573,6398.0
2023-07-05 13:40:00,243.65,243.76,243.61,243.75,6785.0,237.5671,237.6743,237.5281,237.6646,6785.0
2023-07-05 13:50:00,243.74,243.77,243.7,243.72,4570.0,237.6548,237.6841,237.6158,237.6353,4570.0
2023-07-05 14:00:00,243.71,243.86,243.61,243.75,8298.0,237.6256,237.7718,237.5281,237.6646,8298.0
2023-07-05 14:10:00,243.72,243.74,243.31,243.35,15612.0,237.6353,237.6548,237.2356,237.2746,15612.0
2023-07-05 14:20:00,243.33,243.42,243.19,243.4,4538.0,237.2551,237.3428,237.1185,237.3233,4538.0
2023-07-05 14:30:00,243.46,243.66,243.44,243.66,3691.0,237.3818,237.5768,237.3623,237.5768,3691.0
2023-07-05 14:40:00,243.69,243.81,243.65,243.79,3406.0,237.6061,237.7231,237.5671,237.7036,3406.0
2023-07-05 14:50:00,243.83,243.86,243.72,243.83,6916.0,237.7426,237.7718,237.6353,237.7426,6916.0
2023-07-05 15:00:00,243.84,243.96,243.83,243.85,4461.0,237.7523,237.8693,237.7426,237.7621,4461.0
2023-07-05 15:10:00,243.85,243.95,243.85,243.93,8153.0,237.7621,237.8596,237.7621,237.8401,8153.0
2023-07-05 15:20:00,243.94,243.96,243.88,243.94,4202.0,237.8498,237.8693,237.7913,237.8498,4202.0
2023-07-05 15:30:00,244.01,244.01,243.83,243.84,9828.0,237.9181,237.9181,237.7426,237.7523,9828.0
2023-07-05 15:40:00,243.83,243.93,243.73,243.85,5766.0,237.7426,237.8401,237.6451,237.7621,5766.0
2023-07-05 15:50:00,243.86,243.87,243.61,243.65,23953.0,237.7718,237.7816,237.5281,237.5671,23953.0
2023-07-06 09:30:00,241.44,241.62,241.0,241.23,29822.0,235.4122,235.5877,234.9832,235.2075,29822.0
2023-07-06 09:40:00,241.17,241.24,240.84,241.12,12557.0,235.149,235.2172,234.8272,235.1002,12557.0
2023-07-06 09:50:00,241.12,241.15,240.66,240.78,14719.0,235.1002,235.1295,234.6517,234.7687,14719.0
2023-07-06 10:00:00,240.94,240.95,240.36,240.49,8454.0,234.9247,234.9345,234.3592,234.486,8454.0
2023-07-06 10:10:00,240.45,240.68,240.32,240.39,14670.0,234.447,234.6712,234.3202,234.3885,14670.0
2023-07-06 10:20:00,240.43,240.44,240.31,240.31,2332.0,234.4275,234.4372,234.3104,234.3104,2332.0
2023-07-06 10:30:00,240.38,240.48,240.24,240.28,8778.0,234.3787,234.4762,234.2422,234.2812,8778.0
2023-07-06 10:40:00,240.24,240.41,240.2,240.34,11325.0,234.2422,234.408,234.2032,234.3397,11325.0
2023-07-06 10:50:00,240.23,240.24,240.07,240.07,1740.0,234.2324,234.2422,234.0764,234.0764,1740.0
2023-07-06 11:00:00,240.11,240.35,240.11,240.17,4001.0,234.1154,234.3495,234.1154,234.1739,4001.0
2023-07-06 11:10:00,240.11,240.15,240.04,240.08,4603.0,234.1154,234.1544,234.0472,234.0862,4603.0
2023-07-06 11:20:00,240.04,240.21,240.02,240.19,2983.0,234.0472,234.2129,234.0277,234.1934,2983.0
2023-07-06 11:30:00,240.23,240.44,240.23,240.41,2343.0,234.2324,234.4372,234.2324,234.408,2343.0
2023-07-06 11:40:00,240.45,240.62,240.39,240.58,17035.0,234.447,234.6127,234.3885,234.5737,17035.0
2023-07-06 11:50:00,240.6,240.65,240.46,240.63,53444.0,234.5932,234.642,234.4567,234.6225,53444.0
2023-07-06 12:00:00,240.64,240.91,240.64,240.91,6984.0,234.6322,234.8955,234.6322,234.8955,6984.0
2023-07-06 12:10:00,240.84,240.91,240.71,240.88,5946.0,234.8272,234.8955,234.7005,234.8662,5946.0
2023-07-06 12:20:00,240.83,241.01,240.8,240.98,3053.0,234.8175,234.993,234.7882,234.9637,3053.0
2023-07-06 12:30:00,241.06,241.1,240.93,240.94,2349.0,235.0417,235.0807,234.915,234.9247,2349.0
2023-07-06 12:40:00,241.03,241.09,240.99,241.09,2173.0,235.0125,235.071,234.9735,235.071,2173.0
2023-07-06 12:50:00,241.13,241.23,241.11,241.22,3797.0,235.11,235.2075,235.0905,235.1977,3797.0
2023-07-06 13:00:00,241.21,241.28,241.18,241.28,3253.0,235.188,235.2562,235.1587,235.2562,3253.0
2023-07-06 13:10:00,241.27,241.38,241.27,241.31,1745.0,235.2465,235.3537,235.2465,235.2855,1745.0
2023-07-06 13:20:00,241.39,241.43,241.22,241.24,4338.0,235.3635,235.4025,235.1977,235.2172,4338.0
2023-07-06 13:30:00,241.27,241.4,241.15,241.38,2669.0,235.2465,235.3732,235.1295,235.3537,2669.0
2023-07-06 13:40:00,241.46,241.46,241.38,241.4,1850.0,235.4317,235.4317,235.3537,235.3732,1850.0
2023-07-06 13:50:00,241.44,241.51,241.34,241.51,3940.0,235.4122,235.4805,235.3147,235.4805,3940.0
2023-07-06 14:00:00,241.56,241.57,241.45,241.5,8669.0,235.5292,235.539,235.422,235.4707,8669.0
2023-07-06 14:10:00,241.51,241.51,241.31,241.39,6581.0,235.4805,235.4805,235.2855,235.3635,6581.0
2023-07-06 14:20:00,241.39,241.41,241.28,241.3,3619.0,235.3635,235.383,235.2562,235.2757,3619.0
2023-07-06 14:30:00,241.35,241.54,241.35,241.54,5184.0,235.3245,235.5097,235.3245,235.5097,5184.0
2023-07-06 14:40:00,241.54,241.73,241.46,241.72,7518.0,235.5097,235.695,235.4317,235.6852,7518.0
2023-07-06 14:50:00,241.72,241.77,241.68,241.75,6537.0,235.6852,235.734,235.6462,235.7145,6537.0
2023-07-06 15:00:00,241.73,241.76,241.65,241.65,5447.0,235.695,235.7242,235.617,235.617,5447.0
2023-07-06 15:10:00,241.63,241.64,241.49,241.58,6244.0,235.5975,235.6072,235.461,235.5487,6244.0
2023-07-06 15:20:00,241.59,241.69,241.54,241.56,5248.0,235.5585,235.656,235.5097,235.5292,5248.0
2023-07-06 15:30:00,241.55,241.61,241.44,241.51,6807.0,235.5195,235.578,235.4122,235.4805,6807.0
2023-07-06 15:40:00,241.5,241.59,241.4,241.59,28550.0,235.4707,235.5585,235.3732,235.5585,28550.0
2023-07-06 15:50:00,241.63,241.74,241.47,241.58,35166.0,235.5975,235.7047,235.4415,235.5487,35166.0
2023-07-07 09:30:00,241.09,241.67,241.05,241.52,101587.0,235.071,235.6365,235.032,235.4902,101587.0
2023-07-07 09:40:00,241.35,241.81,241.35,241.8,4254.0,235.3245,235.773,235.3245,235.7632,4254.0
2023-07-07 09:50:00,241.95,242.01,241.88,241.98,1615.0,235.9095,235.968,235.8413,235.9388,1615.0
2023-07-07 10:00:00,241.96,242.01,241.82,241.83,2950.0,235.9193,235.968,235.7828,235.7925,2950.0
2023-07-07 10:10:00,241.83,241.97,241.54,241.7,7467.0,235.7925,235.929,235.5097,235.6657,7467.0
2023-07-07 10:20:00,241.76,241.78,241.65,241.71,4446.0,235.7242,235.7437,235.617,235.6755,4446.0
2023-07-07 10:30:00,241.58,241.67,241.3,241.58,30222.0,235.5487,235.6365,235.2757,235.5487,30222.0
2023-07-07 10:40:00,241.58,241.77,241.54,241.73,5805.0,235.5487,235.734,235.5097,235.695,5805.0
2023-07-07 10:50:00,241.68,241.86,241.68,241.86,5826.0,235.6462,235.8218,235.6462,235.8218,5826.0
2023-07-07 11:00:00,241.85,241.98,241.85,241.87,6858.0,235.812,235.9388,235.812,235.8315,6858.0
2023-07-07 11:10:00,241.92,241.92,241.76,241.76,2222.0,235.8803,235.8803,235.7242,235.7242,2222.0
2023-07-07 11:20:00,241.96,241.96,241.91,241.94,1583.0,235.9193,235.9193,235.8705,235.8998,1583.0
2023-07-07 11:30:00,241.97,242.09,241.96,242.05,1700.0,235.929,236.046,235.9193,236.007,1700.0
2023-07-07 11:40:00,242.05,242.07,241.95,242.05,1500.0,236.007,236.0265,235.9095,236.007,1500.0
2023-07-07 11:50:00,242.02,242.07,241.9,242.07,3785.0,235.9778,236.0265,235.8608,236.0265,3785.0
2023-07-07 12:00:00,242.18,242.34,242.16,242.32,4102.0,236.1338,236.2898,236.1143,236.2703,4102.0
2023-07-07 12:10:00,242.34,242.47,242.3,242.47,2554.0,236.2898,236.4165,236.2508,236.4165,2554.0
2023-07-07 12:20:00,242.45,242.52,242.37,242.52,2325.0,236.397,236.4653,236.319,236.4653,2325.0
2023-07-07 12:30:00,242.54,243.04,242.54,243.0,63935.0,236.4848,236.9723,236.4848,236.9333,63935.0
2023-07-07 12:40:00,243.0,243.16,242.99,243.02,10820.0,236.9333,237.0893,236.9235,236.9528,10820.0
2023-07-07 12:50:00,243.0,243.21,243.0,243.19,20205.0,236.9333,237.138,236.9333,237.1185,20205.0
2023-07-07 13:00:00,243.28,243.41,243.27,243.36,29222.0,237.2063,237.3331,237.1965,237.2843,29222.0
2023-07-07 13:10:00,243.34,243.35,243.32,243.32,2044.0,237.2648,237.2746,237.2453,237.2453,2044.0
2023-07-07 13:20:00,243.32,243.38,243.3,243.38,5631.0,237.2453,237.3038,237.2258,237.3038,5631.0
2023-07-07 13:30:00,243.38,243.38,243.01,243.13,7245.0,237.3038,237.3038,236.943,237.06,7245.0
2023-07-07 13:40:00,243.13,243.26,243.11,243.11,2871.0,237.06,237.1868,237.0405,237.0405,2871.0
2023-07-07 13:50:00,243.1,243.11,242.75,242.91,16334.0,237.0308,237.0405,236.6895,236.8455,16334.0
2023-07-07 14:00:00,242.91,242.95,242.83,242.88,22211.0,236.8455,236.8845,236.7675,236.8163,22211.0
2023-07-07 14:10:00,242.9,242.91,242.82,242.89,3183.0,236.8358,236.8455,236.7578,236.826,3183.0
2023-07-07 14:20:00,242.88,242.96,242.84,242.93,2514.0,236.8163,236.8943,236.7773,236.865,2514.0
2023-07-07 14:30:00,242.96,242.96,242.76,242.76,2209.0,236.8943,236.8943,236.6993,236.6993,2209.0
2023-07-07 14:40:00,242.7,242.75,242.56,242.66,1987.0,236.6408,236.6895,236.5043,236.6018,1987.0
2023-07-07 14:50:00,242.7,242.7,242.57,242.62,1400.0,236.6408,236.6408,236.514,236.5628,1400.0
2023-07-07 15:00:00,242.59,242.63,242.5,242.5,3117.0,236.5335,236.5725,236.4458,236.4458,3117.0
2023-07-07 15:10:00,242.52,242.59,242.27,242.35,8731.0,236.4653,236.5335,236.2215,236.2995,8731.0
2023-07-07 15:20:00,242.34,242.37,242.12,242.16,11254.0,236.2898,236.319,236.0753,236.1143,11254.0
2023-07-07 15:30:00,242.19,242.24,242.05,242.05,4203.0,236.1435,236.1923,236.007,236.007,4203.0
2023-07-07 15:40:00,241.98,241.98,241.34,241.34,19529.0,235.9388,235.9388,235.3147,235.3147,19529.0
2023-07-07 15:50:00,241.45,241.57,241.07,241.22,29329.0,235.422,235.539,235.0515,235.1977,29329.0
2023-07-10 09:30:00,240.85,241.56,240.85,241.48,25514.0,234.837,235.5292,234.837,235.4512,25514.0
2023-07-10 09:40:00,241.5,241.71,241.32,241.54,11510.0,235.4707,235.6755,235.2952,235.5097,11510.0
2023-07-10 09:50:00,241.58,241.6,241.33,241.55,16742.0,235.5487,235.5682,235.305,235.5195,16742.0
2023-07-10 10:00:00,241.64,242.01,241.63,242.01,5626.0,235.6072,235.968,235.5975,235.968,5626.0
2023-07-10 10:10:00,241.89,241.96,241.74,241.87,37487.0,235.851,235.9193,235.7047,235.8315,37487.0
2023-07-10 10:20:00,241.88,242.01,241.73,241.77,3838.0,235.8413,235.968,235.695,235.734,3838.0
2023-07-10 10:30:00,241.75,241.76,241.27,241.6,11342.0,235.7145,235.7242,235.2465,235.5682,11342.0
2023-07-10 10:40:00,241.54,241.64,241.35,241.55,5381.0,235.5097,235.6072,235.3245,235.5195,5381.0
2023-07-10 10:50:00,241.55,241.64,241.39,241.41,3747.0,235.5195,235.6072,235.3635,235.383,3747.0
2023-07-10 11:00:00,241.47,241.47,241.12,241.3,4383.0,235.4415,235.4415,235.1002,235.2757,4383.0
2023-07-10 11:10:00,241.25,241.34,241.16,241.2,3797.0,235.227,235.3147,235.1392,235.1782,3797.0
2023-07-10 11:20:00,241.22,241.5,241.22,241.49,8179.0,235.1977,235.4707,235.1977,235.461,8179.0
2023-07-10 11:30:00,241.49,241.67,241.49,241.64,2636.0,235.461,235.6365,235.461,235.6072,2636.0
2023-07-10 11:40:00,241.65,241.65,241.19,241.29,59411.0,235.617,235.617,235.1685,235.266,59411.0
2023-07-10 11:50:00,241.33,241.51,241.33,241.36,1407.0,235.305,235.4805,235.305,235.3342,1407.0
2023-07-10 12:00:00,241.34,241.35,240.89,240.99,11413.0,235.3147,235.3245,234.876,234.9735,11413.0
2023-07-10 12:10:00,240.9,241.09,240.9,241.09,2501.0,234.8857,235.071,234.8857,235.071,2501.0
2023-07-10 12:20:00,241.16,241.35,241.16,241.35,3357.0,235.1392,235.3245,235.1392,235.3245,3357.0
2023-07-10 12:30:00,241.35,241.42,241.27,241.31,3314.0,235.3245,235.3927,235.2465,235.2855,3314.0
2023-07-10 12:40:00,241.43,241.57,241.43,241.56,1000.0,235.4025,235.539,235.4025,235.5292,1000.0
2023-07-10 12:50:00,241.59,241.62,241.48,241.62,3828.0,235.5585,235.5877,235.4512,235.5877,3828.0
2023-07-10 13:00:00,241.58,241.66,241.57,241.6,4870.0,235.5487,235.6267,235.539,235.5682,4870.0
2023-07-10 13:10:00,241.63,241.66,241.56,241.58,1910.0,235.5975,235.6267,235.5292,235.5487,1910.0
2023-07-10 13:20:00,241.61,241.69,241.59,241.66,1672.0,235.578,235.656,235.5585,235.6267,1672.0
2023-07-10 13:30:00,241.73,241.79,241.55,241.61,3221.0,235.695,235.7535,235.5195,235.578,3221.0
2023-07-10 13:40:00,241.61,241.78,241.61,241.61,2360.0,235.578,235.7437,235.578,235.578,2360.0
2023-07-10 13:50:00,241.56,241.69,241.56,241.63,4558.0,235.5292,235.656,235.5292,235.5975,4558.0
2023-07-10 14:00:00,241.63,241.66,241.44,241.45,4000.0,235.5975,235.6267,235.4122,235.422,4000.0
2023-07-10 14:10:00,241.48,241.71,241.45,241.68,2658.0,235.4512,235.6755,235.422,235.6462,2658.0
2023-07-10 14:20:00,241.68,241.88,241.64,241.88,5976.0,235.6462,235.8413,235.6072,235.8413,5976.0
2023-07-10 14:30:00,241.84,241.89,241.72,241.73,3747.0,235.8023,235.851,235.6852,235.695,3747.0
2023-07-10 14:40:00,241.69,241.71,241.54,241.61,2305.0,235.656,235.6755,235.5097,235.578,2305.0
2023-07-10 14:50:00,241.65,241.84,241.65,241.83,1900.0,235.617,235.8023,235.617,235.7925,1900.0
2023-07-10 15:00:00,241.73,241.8,241.61,241.65,3907.0,235.695,235.7632,235.578,235.617,3907.0
2023-07-10 15:10:00,241.59,241.7,241.58,241.63,6037.0,235.5585,235.6657,235.5487,235.5975,6037.0
2023-07-10 15:20:00,241.67,241.71,241.6,241.69,7147.0,235.6365,235.6755,235.5682,235.656,7147.0
2023-07-10 15:30:00,241.68,241.74,241.58,241.73,15803.0,235.6462,235.7047,235.5487,235.695,15803.0
2023-07-10 15:40:00,241.69,241.69,241.57,241.58,16271.0,235.656,235.656,235.539,235.5487,16271.0
2023-07-10 15:50:00,241.56,242.03,241.53,242.0,47115.0,235.5292,235.9875,235.5,235.9583,47115.0
2023-07-11 09:30:00,242.5,242.8,242.42,242.77,25273.0,236.4458,236.7383,236.3678,236.709,25273.0
2023-07-11 09:40:00,242.76,242.8,242.03,242.41,19282.0,236.6993,236.7383,235.9875,236.358,19282.0
2023-07-11 09:50:00,242.3,242.51,242.26,242.51,7727.0,236.2508,236.4555,236.2118,236.4555,7727.0
2023-07-11 10:00:00,242.44,242.45,242.07,242.22,9154.0,236.3873,236.397,236.0265,236.1728,9154.0
2023-07-11 10:10:00,242.2,242.39,242.1,242.39,4190.0,236.1533,236.3385,236.0558,236.3385,4190.0
2023-07-11 10:20:00,242.47,242.59,242.46,242.54,1786.0,236.4165,236.5335,236.4068,236.4848,1786.0
2023-07-11 10:30:00,242.52,242.62,242.43,242.6,2746.0,236.4653,236.5628,236.3775,236.5433,2746.0
2023-07-11 10:40:00,242.62,242.82,242.62,242.82,3600.0,236.5628,236.7578,236.5628,236.7578,3600.0
2023-07-11 10:50:00,242.8,242.83,242.67,242.76,6035.0,236.7383,236.7675,236.6115,236.6993,6035.0
2023-07-11 11:00:00,242.8,242.95,242.71,242.76,9324.0,236.7383,236.8845,236.6505,236.6993,9324.0
2023-07-11 11:10:00,242.77,242.95,242.68,242.74,6285.0,236.709,236.8845,236.6213,236.6798,6285.0
2023-07-11 11:20:00,242.76,242.85,242.63,242.73,3989.0,236.6993,236.787,236.5725,236.67,3989.0
2023-07-11 11:30:00,242.71,242.77,242.63,242.77,6433.0,236.6505,236.709,236.5725,236.709,6433.0
2023-07-11 11:40:00,242.73,242.91,242.71,242.91,4969.0,236.67,236.8455,236.6505,236.8455,4969.0
2023-07-11 11:50:00,242.91,243.18,242.91,243.18,7507.0,236.8455,237.1088,236.8455,237.1088,7507.0
2023-07-11 12:00:00,243.22,243.3,243.22,243.25,3233.0,237.1478,237.2258,237.1478,237.177,3233.0
2023-07-11 12:10:00,243.19,243.3,243.18,243.19,3136.0,237.1185,237.2258,237.1088,237.1185,3136.0
2023-07-11 12:20:00,243.2,243.25,242.73,242.87,4168.0,237.1283,237.177,236.67,236.8065,4168.0
2023-07-11 12:30:00,242.9,242.99,242.86,242.96,2736.0,236.8358,236.9235,236.7968,236.8943,2736.0
2023-07-11 12:40:00,242.98,243.06,242.95,243.06,4654.0,236.9138,236.9918,236.8845,236.9918,4654.0
2023-07-11 12:50:00,243.07,243.19,243.06,243.11,4814.0,237.0015,237.1185,236.9918,237.0405,4814.0
2023-07-11 13:00:00,243.09,243.15,243.04,243.06,5425.0,237.021,237.0795,236.9723,236.9918,5425.0
2023-07-11 13:10:00,243.07,243.07,242.89,242.91,7801.0,237.0015,237.0015,236.826,236.8455,7801.0
2023-07-11 13:20:00,242.91,242.94,242.85,242.94,4521.0,236.8455,236.8748,236.787,236.8748,4521.0
2023-07-11 13:30:00,242.97,242.98,242.91,242.98,7041.0,236.904,236.9138,236.8455,236.9138,7041.0
2023-07-11 13:40:00,242.96,242.99,242.78,242.91,7963.0,236.8943,236.9235,236.7188,236.8455,7963.0
2023-07-11 13:50:00,242.93,243.03,242.88,243.02,4945.0,236.865,236.9625,236.8163,236.9528,4945.0
2023-07-11 14:00:00,243.03,243.08,243.02,243.06,4553.0,236.9625,237.0113,236.9528,236.9918,4553.0
2023-07-11 14:10:00,243.01,243.02,242.78,242.82,6063.0,236.943,236.9528,236.7188,236.7578,6063.0
2023-07-11 14:20:00,242.75,242.85,242.62,242.85,5760.0,236.6895,236.787,236.5628,236.787,5760.0
2023-07-11 14:30:00,242.85,242.88,242.67,242.8,6048.0,236.787,236.8163,236.6115,236.7383,6048.0
2023-07-11 14:40:00,242.81,243.03,242.81,243.03,8105.0,236.748,236.9625,236.748,236.9625,8105.0
2023-07-11 14:50:00,243.05,243.25,243.01,243.24,3424.0,236.982,237.177,236.943,237.1673,3424.0
2023-07-11 15:00:00,243.25,243.26,243.09,243.18,6628.0,237.177,237.1868,237.021,237.1088,6628.0
2023-07-11 15:10:00,243.19,243.32,243.13,243.32,5104.0,237.1185,237.2453,237.06,237.2453,5104.0
2023-07-11 15:20:00,243.33,243.36,243.23,243.34,5385.0,237.2551,237.2843,237.1575,237.2648,5385.0
2023-07-11 15:30:00,243.33,243.34,243.16,243.33,12641.0,237.2551,237.2648,237.0893,237.2551,12641.0
2023-07-11 15:40:00,243.3,244.02,243.3,243.98,15944.0,237.2258,237.9278,237.2258,237.8888,15944.0
2023-07-11 15:50:00,244.01,244.05,243.7,243.85,51546.0,237.9181,237.9571,237.6158,237.7621,51546.0
2023-07-12 09:30:00,245.97,246.18,245.86,245.87,14029.0,239.8291,240.0339,239.7219,239.7316,14029.0
2023-07-12 09:40:00,245.8,246.2,245.7,246.19,4210.0,239.6634,240.0534,239.5659,240.0436,4210.0
2023-07-12 09:50:00,246.16,246.26,246.06,246.21,6205.0,240.0144,240.1119,239.9169,240.0632,6205.0
2023-07-12 10:00:00,246.21,246.22,245.98,246.22,2521.0,240.0632,240.0729,239.8389,240.0729,2521.0
2023-07-12 10:10:00,246.19,246.41,246.19,246.37,4633.0,240.0436,240.2582,240.0436,240.2192,4633.0
2023-07-12 10:20:00,246.36,246.36,246.13,246.13,2345.0,240.2094,240.2094,239.9851,239.9851,2345.0
2023-07-12 10:30:00,246.37,246.37,246.26,246.34,3535.0,240.2192,240.2192,240.1119,240.1899,3535.0
2023-07-12 10:40:00,246.39,246.47,246.34,246.36,1700.0,240.2387,240.3167,240.1899,240.2094,1700.0
2023-07-12 10:50:00,246.38,246.41,246.14,246.16,7364.0,240.2289,240.2582,239.9949,240.0144,7364.0
2023-07-12 11:00:00,246.24,246.28,246.09,246.09,13411.0,240.0924,240.1314,239.9461,239.9461,13411.0
2023-07-12 11:10:00,246.08,246.32,246.08,246.32,2094.0,239.9364,240.1704,239.9364,240.1704,2094.0
2023-07-12 11:20:00,246.26,246.27,246.12,246.12,2517.0,240.1119,240.1217,239.9754,239.9754,2517.0
2023-07-12 11:30:00,246.06,246.12,245.7,245.7,4512.0,239.9169,239.9754,239.5659,239.5659,4512.0
2023-07-12 11:40:00,245.59,245.64,245.16,245.63,26207.0,239.4586,239.5074,239.0394,239.4976,26207.0
2023-07-12 11:50:00,245.6,245.6,245.12,245.22,16621.0,239.4684,239.4684,239.0004,239.0979,16621.0
2023-07-12 12:00:00,245.24,245.33,245.17,245.22,8202.0,239.1174,239.2051,239.0491,239.0979,8202.0
2023-07-12 12:10:00,245.18,245.52,245.18,245.26,16113.0,239.0589,239.3904,239.0589,239.1369,16113.0
2023-07-12 12:20:00,245.27,245.41,245.23,245.35,4686.0,239.1466,239.2831,239.1076,239.2246,4686.0
2023-07-12 12:30:00,245.39,245.65,245.37,245.64,16333.0,239.2636,239.5171,239.2441,239.5074,16333.0
2023-07-12 12:40:00,245.59,245.78,245.48,245.78,4041.0,239.4586,239.6439,239.3514,239.6439,4041.0
2023-07-12 12:50:00,245.66,245.69,245.64,245.64,900.0,239.5269,239.5561,239.5074,239.5074,900.0
2023-07-12 13:00:00,245.66,245.71,245.55,245.61,1750.0,239.5269,239.5756,239.4196,239.4781,1750.0
2023-07-12 13:10:00,245.62,245.82,245.53,245.82,4567.0,239.4879,239.6829,239.4001,239.6829,4567.0
2023-07-12 13:20:00,245.81,245.83,245.77,245.77,1284.0,239.6731,239.6926,239.6341,239.6341,1284.0
2023-07-12 13:30:00,245.84,245.95,245.83,245.95,4522.0,239.7024,239.8096,239.6926,239.8096,4522.0
2023-07-12 13:40:00,245.95,245.97,245.85,245.86,893.0,239.8096,239.8291,239.7121,239.7219,893.0
2023-07-12 13:50:00,245.95,245.95,245.88,245.91,1563.0,239.8096,239.8096,239.7414,239.7706,1563.0
2023-07-12 14:00:00,245.86,246.0,245.76,246.0,1793.0,239.7219,239.8584,239.6244,239.8584,1793.0
2023-07-12 14:10:00,246.05,246.12,246.0,246.04,5652.0,239.9071,239.9754,239.8584,239.8974,5652.0
2023-07-12 14:20:00,246.0,246.11,245.99,246.07,2387.0,239.8584,239.9656,239.8486,239.9266,2387.0
2023-07-12 14:30:00,246.05,246.13,246.04,246.11,1900.0,239.9071,239.9851,239.8974,239.9656,1900.0
2023-07-12 14:40:00,245.93,246.01,245.81,245.81,1905.0,239.7901,239.8681,239.6731,239.6731,1905.0
2023-07-12 14:50:00,245.85,245.86,245.76,245.86,2023.0,239.7121,239.7219,239.6244,239.7219,2023.0
2023-07-12 15:00:00,245.9,245.92,245.8,245.85,4076.0,239.7609,239.7804,239.6634,239.7121,4076.0
2023-07-12 15:10:00,245.82,245.9,245.78,245.85,2785.0,239.6829,239.7609,239.6439,239.7121,2785.0
2023-07-12 15:20:00,245.74,245.74,245.27,245.51,9157.0,239.6049,239.6049,239.1466,239.3806,9157.0
2023-07-12 15:30:00,245.54,245.78,245.48,245.78,2525.0,239.4099,239.6439,239.3514,239.6439,2525.0
2023-07-12 15:40:00,245.69,245.83,245.68,245.71,3764.0,239.5561,239.6926,239.5464,239.5756,3764.0
2023-07-12 15:50:00,245.64,245.69,245.48,245.69,28010.0,239.5074,239.5561,239.3514,239.5561,28010.0
2023-07-13 09:30:00,246.87,247.02,246.49,246.98,21536.0,240.7067,240.8529,240.3362,240.8139,21536.0
2023-07-13 09:40:00,246.97,247.0,246.9,247.0,3449.0,240.8042,240.8334,240.7359,240.8334,3449.0
2023-07-13 09:50:00,247.03,247.14,247.01,247.12,2212.0,240.8627,240.9699,240.8432,240.9504,2212.0
2023-07-13 10:00:00,247.15,247.17,246.96,247.1,94315.0,240.9797,240.9992,240.7944,240.9309,94315.0
2023-07-13 10:10:00,247.13,247.13,246.94,246.94,1619.0,240.9602,240.9602,240.7749,240.7749,1619.0
2023-07-13 10:20:00,246.93,246.99,246.85,246.93,4088.0,240.7652,240.8237,240.6872,240.7652,4088.0
2023-07-13 10:30:00,246.89,247.16,246.89,247.04,7298.0,240.7262,240.9894,240.7262,240.8724,7298.0
2023-07-13 10:40:00,247.02,247.09,246.94,247.01,2702.0,240.8529,240.9212,240.7749,240.8432,2702.0
2023-07-13 10:50:00,246.95,247.12,246.95,247.1,2271.0,240.7847,240.9504,240.7847,240.9309,2271.0
2023-07-13 11:00:00,247.14,247.22,247.04,247.06,4530.0,240.9699,241.0479,240.8724,240.8919,4530.0
2023-07-13 11:10:00,247.07,247.07,246.88,247.02,5560.0,240.9017,240.9017,240.7164,240.8529,5560.0
2023-07-13 11:20:00,246.99,247.09,246.93,247.0,2114.0,240.8237,240.9212,240.7652,240.8334,2114.0
2023-07-13 11:30:00,246.97,247.04,246.89,247.03,3650.0,240.8042,240.8724,240.7262,240.8627,3650.0
2023-07-13 11:40:00,247.02,247.11,247.01,247.08,3979.0,240.8529,240.9407,240.8432,240.9114,3979.0
2023-07-13 11:50:00,247.04,247.19,247.04,247.19,5857.0,240.8724,241.0187,240.8724,241.0187,5857.0
2023-07-13 12:00:00,247.19,247.29,247.16,247.2,6437.0,241.0187,241.1162,240.9894,241.0284,6437.0
2023-07-13 12:10:00,247.21,247.25,247.14,247.25,3410.0,241.0382,241.0772,240.9699,241.0772,3410.0
2023-07-13 12:20:00,247.2,247.3,247.18,247.25,5113.0,241.0284,241.1259,241.0089,241.0772,5113.0
2023-07-13 12:30:00,247.27,247.41,247.27,247.31,15493.0,241.0967,241.2332,241.0967,241.1357,15493.0
2023-07-13 12:40:00,247.31,247.32,247.23,247.23,5802.0,241.1357,241.1454,241.0577,241.0577,5802.0
2023-07-13 12:50:00,247.25,247.36,247.18,247.27,4126.0,241.0772,241.1844,241.0089,241.0967,4126.0
2023-07-13 13:00:00,247.25,247.26,247.06,247.09,8068.0,241.0772,241.0869,240.8919,240.9212,8068.0
2023-07-13 13:10:00,247.1,247.3,247.09,247.3,4474.0,240.9309,241.1259,240.9212,241.1259,4474.0
2023-07-13 13:20:00,247.31,247.36,247.24,247.32,4798.0,241.1357,241.1844,241.0674,241.1454,4798.0
2023-07-13 13:30:00,247.33,247.42,247.32,247.36,20222.0,241.1552,241.2429,241.1454,241.1844,20222.0
2023-07-13 13:40:00,247.37,247.39,247.31,247.35,6959.0,241.1942,241.2137,241.1357,241.1747,6959.0
2023-07-13 13:50:00,247.35,247.37,247.28,247.33,6444.0,241.1747,241.1942,241.1064,241.1552,6444.0
2023-07-13 14:00:00,247.34,247.55,247.31,247.52,4901.0,241.1649,241.3697,241.1357,241.3404,4901.0
2023-07-13 14:10:00,247.51,247.66,247.51,247.54,7505.0,241.3307,241.4769,241.3307,241.3599,7505.0
2023-07-13 14:20:00,247.56,247.62,247.41,247.46,7524.0,241.3794,241.4379,241.2332,241.2819,7524.0
2023-07-13 14:30:00,247.43,247.54,247.37,247.46,6564.0,241.2527,241.3599,241.1942,241.2819,6564.0
2023-07-13 14:40:00,247.43,247.59,247.43,247.56,4408.0,241.2527,241.4087,241.2527,241.3794,4408.0
2023-07-13 14:50:00,247.57,247.63,247.49,247.63,6281.0,241.3892,241.4477,241.3112,241.4477,6281.0
2023-07-13 15:00:00,247.62,247.74,247.62,247.68,13866.0,241.4379,241.555,241.4379,241.4965,13866.0
2023-07-13 15:10:00,247.7,247.94,247.68,247.75,9431.0,241.516,241.75,241.4965,241.5647,9431.0
2023-07-13 15:20:00,247.8,247.91,247.78,247.88,9523.0,241.6135,241.7207,241.594,241.6915,9523.0
2023-07-13 15:30:00,247.87,247.99,247.81,247.99,11352.0,241.6817,241.7987,241.6232,241.7987,11352.0
2023-07-13 15:40:00,247.97,248.22,247.95,248.01,23578.0,241.7792,242.023,241.7597,241.8182,23578.0
2023-07-13 15:50:00,248.0,248.09,247.78,247.78,53412.0,241.8085,241.8962,241.594,241.594,53412.0
2023-07-14 09:30:00,248.31,248.51,248.17,248.51,41126.0,242.1107,242.3057,241.9742,242.3057,41126.0
2023-07-14 09:40:00,248.49,248.52,248.2,248.43,15263.0,242.2862,242.3155,242.0035,242.2277,15263.0
2023-07-14 09:50:00,248.45,248.53,248.37,248.46,11789.0,242.2472,242.3252,242.1692,242.257,11789.0
2023-07-14 10:00:00,248.43,248.43,248.01,248.37,9204.0,242.2277,242.2277,241.8182,242.1692,9204.0
2023-07-14 10:10:00,248.42,248.6,248.38,248.49,3450.0,242.218,242.3935,242.179,242.2862,3450.0
2023-07-14 10:20:00,248.46,248.52,248.07,248.08,3506.0,242.257,242.3155,241.8767,241.8865,3506.0
2023-07-14 10:30:00,248.11,248.22,247.73,247.88,11926.0,241.9157,242.023,241.5452,241.6915,11926.0
2023-07-14 10:40:00,247.91,247.92,247.52,247.52,4461.0,241.7207,241.7305,241.3404,241.3404,4461.0
2023-07-14 10:50:00,247.48,247.91,247.48,247.88,6723.0,241.3014,241.7207,241.3014,241.6915,6723.0
2023-07-14 11:00:00,247.89,247.98,247.86,247.88,4017.0,241.7012,241.789,241.672,241.6915,4017.0
2023-07-14 11:10:00,247.86,248.07,247.86,248.05,30479.0,241.672,241.8767,241.672,241.8572,30479.0
2023-07-14 11:20:00,248.05,248.09,247.9,247.94,38971.0,241.8572,241.8962,241.711,241.75,38971.0
2023-07-14 11:30:00,248.03,248.21,248.03,248.19,4003.0,241.8377,242.0132,241.8377,241.9937,4003.0
2023-07-14 11:40:00,248.14,248.14,247.95,247.99,2545.0,241.945,241.945,241.7597,241.7987,2545.0
2023-07-14 11:50:00,247.96,248.09,247.9,248.08,1975.0,241.7695,241.8962,241.711,241.8865,1975.0
2023-07-14 12:00:00,248.1,248.1,247.89,247.92,4303.0,241.906,241.906,241.7012,241.7305,4303.0
2023-07-14 12:10:00,247.89,247.89,247.79,247.8,3005.0,241.7012,241.7012,241.6037,241.6135,3005.0
2023-07-14 12:20:00,247.81,247.86,247.7,247.74,3206.0,241.6232,241.672,241.516,241.555,3206.0
2023-07-14 12:30:00,247.67,247.9,247.66,247.84,5990.0,241.4867,241.711,241.4769,241.6525,5990.0
2023-07-14 12:40:00,247.8,247.91,247.66,247.73,3456.0,241.6135,241.7207,241.4769,241.5452,3456.0
2023-07-14 12:50:00,247.74,247.76,247.63,247.73,10662.0,241.555,241.5745,241.4477,241.5452,10662.0
2023-07-14 13:00:00,247.74,247.75,247.39,247.49,6601.0,241.555,241.5647,241.2137,241.3112,6601.0
2023-07-14 13:10:00,247.49,247.7,247.44,247.61,6345.0,241.3112,241.516,241.2624,241.4282,6345.0
2023-07-14 13:20:00,247.62,247.69,247.52,247.69,3605.0,241.4379,241.5062,241.3404,241.5062,3605.0
2023-07-14 13:30:00,247.7,247.85,247.67,247.85,3808.0,241.516,241.6622,241.4867,241.6622,3808.0
2023-07-14 13:40:00,247.8,247.89,247.76,247.88,2509.0,241.6135,241.7012,241.5745,241.6915,2509.0
2023-07-14 13:50:00,247.86,247.88,247.72,247.74,8920.0,241.672,241.6915,241.5355,241.555,8920.0
2023-07-14 14:00:00,247.74,247.92,247.74,247.91,5801.0,241.555,241.7305,241.555,241.7207,5801.0
2023-07-14 14:10:00,247.91,247.96,247.87,247.87,5937.0,241.7207,241.7695,241.6817,241.6817,5937.0
2023-07-14 14:20:00,247.83,247.83,247.6,247.61,9370.0,241.6427,241.6427,241.4184,241.4282,9370.0
2023-07-14 14:30:00,247.59,247.68,247.43,247.5,4281.0,241.4087,241.4965,241.2527,241.3209,4281.0
2023-07-14 14:40:00,247.53,247.58,247.45,247.51,3601.0,241.3502,241.3989,241.2722,241.3307,3601.0
2023-07-14 14:50:00,247.53,247.72,247.4,247.43,3475.0,241.3502,241.5355,241.2234,241.2527,3475.0
2023-07-14 15:00:00,247.38,247.39,247.1,247.3,5999.0,241.2039,241.2137,240.9309,241.1259,5999.0
2023-07-14 15:10:00,247.33,247.58,247.24,247.5,5483.0,241.1552,241.3989,241.0674,241.3209,5483.0
2023-07-14 15:20:00,247.48,247.51,247.25,247.29,23773.0,241.3014,241.3307,241.0772,241.1162,23773.0
2023-07-14 15:30:00,247.35,247.4,247.24,247.33,33122.0,241.1747,241.2234,241.0674,241.1552,33122.0
2023-07-14 15:40:00,247.28,247.38,247.08,247.15,42703.0,241.1064,241.2039,240.9114,240.9797,42703.0
2023-07-14 15:50:00,247.12,247.46,247.03,247.46,72409.0,240.9504,241.2819,240.8627,241.2819,72409.0
2023-07-17 09:30:00,247.42,247.67,247.31,247.58,45368.0,241.2429,241.4867,241.1357,241.3989,45368.0
2023-07-17 09:40:00,247.54,247.66,247.38,247.5,11979.0,241.3599,241.4769,241.2039,241.3209,11979.0
2023-07-17 09:50:00,247.54,247.74,247.53,247.73,8244.0,241.3599,241.555,241.3502,241.5452,8244.0
2023-07-17 10:00:00,247.73,247.95,247.71,247.94,18262.0,241.5452,241.7597,241.5257,241.75,18262.0
2023-07-17 10:10:00,247.8,247.94,247.71,247.87,9812.0,241.6135,241.75,241.5257,241.6817,9812.0
2023-07-17 10:20:00,247.88,247.95,247.82,247.85,8247.0,241.6915,241.7597,241.633,241.6622,8247.0
2023-07-17 10:30:00,247.85,247.93,247.77,247.85,5526.0,241.6622,241.7402,241.5842,241.6622,5526.0
2023-07-17 10:40:00,247.87,248.04,247.78,248.04,3209.0,241.6817,241.8475,241.594,241.8475,3209.0
2023-07-17 10:50:00,247.98,248.01,247.85,247.94,3967.0,241.789,241.8182,241.6622,241.75,3967.0
2023-07-17 11:00:00,247.97,247.99,247.91,247.98,5848.0,241.7792,241.7987,241.7207,241.789,5848.0
2023-07-17 11:10:00,247.94,248.05,247.84,248.02,4306.0,241.75,241.8572,241.6525,241.828,4306.0
2023-07-17 11:20:00,248.07,248.21,248.01,248.16,111778.0,241.8767,242.0132,241.8182,241.9645,111778.0
2023-07-17 11:30:00,248.16,248.27,248.12,248.23,10484.0,241.9645,242.0717,241.9255,242.0327,10484.0
2023-07-17 11:40:00,248.24,248.34,248.24,248.31,94269.0,242.0425,242.14,242.0425,242.1107,94269.0
2023-07-17 11:50:00,248.31,248.38,248.22,248.36,20931.0,242.1107,242.179,242.023,242.1595,20931.0
2023-07-17 12:00:00,248.38,248.39,248.27,248.31,9187.0,242.179,242.1887,242.0717,242.1107,9187.0
2023-07-17 12:10:00,248.32,248.37,248.18,248.19,12612.0,242.1205,242.1692,241.984,241.9937,12612.0
2023-07-17 12:20:00,248.19,248.26,248.12,248.14,8595.0,241.9937,242.062,241.9255,241.945,8595.0
2023-07-17 12:30:00,248.13,248.15,248.04,248.12,15819.0,241.9352,241.9547,241.8475,241.9255,15819.0
2023-07-17 12:40:00,248.14,248.23,248.14,248.23,7777.0,241.945,242.0327,241.945,242.0327,7777.0
2023-07-17 12:50:00,248.21,248.34,248.21,248.34,8664.0,242.0132,242.14,242.0132,242.14,8664.0
2023-07-17 13:00:00,248.33,248.38,248.2,248.22,20500.0,242.1302,242.179,242.0035,242.023,20500.0
2023-07-17 13:10:00,248.23,248.33,248.21,248.27,11208.0,242.0327,242.1302,242.0132,242.0717,11208.0
2023-07-17 13:20:00,248.26,248.27,248.17,248.27,11293.0,242.062,242.0717,241.9742,242.0717,11293.0
2023-07-17 13:30:00,248.27,248.32,248.25,248.25,8660.0,242.0717,242.1205,242.0522,242.0522,8660.0
2023-07-17 13:40:00,248.27,248.45,248.27,248.45,8024.0,242.0717,242.2472,242.0717,242.2472,8024.0
2023-07-17 13:50:00,248.44,248.45,248.35,248.42,14180.0,242.2375,242.2472,242.1497,242.218,14180.0
2023-07-17 14:00:00,248.43,248.45,248.34,248.41,11103.0,242.2277,242.2472,242.14,242.2082,11103.0
2023-07-17 14:10:00,248.38,248.47,248.38,248.43,10653.0,242.179,242.2667,242.179,242.2277,10653.0
2023-07-17 14:20:00,248.43,248.58,248.43,248.53,6405.0,242.2277,242.374,242.2277,242.3252,6405.0
2023-07-17 14:30:00,248.52,248.55,248.34,248.36,8316.0,242.3155,242.3447,242.14,242.1595,8316.0
2023-07-17 14:40:00,248.36,248.44,248.36,248.43,7936.0,242.1595,242.2375,242.1595,242.2277,7936.0
2023-07-17 14:50:00,248.43,248.55,248.42,248.48,17491.0,242.2277,242.3447,242.218,242.2765,17491.0
2023-07-17 15:00:00,248.51,248.59,248.49,248.54,8870.0,242.3057,242.3837,242.2862,242.335,8870.0
2023-07-17 15:10:00,248.54,249.02,248.54,248.94,18600.0,242.335,242.803,242.335,242.725,18600.0
2023-07-17 15:20:00,248.96,249.0,248.69,248.82,29858.0,242.7445,242.7835,242.4812,242.608,29858.0
2023-07-17 15:30:00,248.8,248.8,248.63,248.71,20919.0,242.5885,242.5885,242.4227,242.5007,20919.0
2023-07-17 15:40:00,248.7,248.77,248.62,248.65,25507.0,242.491,242.5592,242.413,242.4422,25507.0
2023-07-17 15:50:00,248.62,248.7,248.31,248.44,58776.0,242.413,242.491,242.1107,242.2375,58776.0
2023-07-18 09:30:00,248.39,248.44,248.06,248.36,32220.0,242.1887,242.2375,241.867,242.1595,32220.0
2023-07-18 09:40:00,248.4,248.76,248.4,248.68,15211.0,242.1985,242.5495,242.1985,242.4715,15211.0
2023-07-18 09:50:00,248.7,248.95,248.47,248.92,19768.0,242.491,242.7347,242.2667,242.7055,19768.0
2023-07-18 10:00:00,248.96,249.09,248.9,249.01,6798.0,242.7445,242.8712,242.686,242.7932,6798.0
2023-07-18 10:10:00,249.03,249.08,248.96,248.98,6097.0,242.8127,242.8615,242.7445,242.764,6097.0
2023-07-18 10:20:00,249.03,249.04,248.91,249.02,7622.0,242.8127,242.8225,242.6957,242.803,7622.0
2023-07-18 10:30:00,248.94,249.0,248.83,249.0,7146.0,242.725,242.7835,242.6177,242.7835,7146.0
2023-07-18 10:40:00,249.03,249.29,249.02,249.29,20706.0,242.8127,243.0663,242.803,243.0663,20706.0
2023-07-18 10:50:00,249.28,249.28,249.19,249.27,2305.0,243.0565,243.0565,242.9688,243.0468,2305.0
2023-07-18 11:00:00,249.27,249.44,249.27,249.42,9011.0,243.0468,243.2125,243.0468,243.193,9011.0
2023-07-18 11:10:00,249.42,249.5,249.38,249.43,6726.0,243.193,243.271,243.154,243.2028,6726.0
2023-07-18 11:20:00,249.42,249.43,249.32,249.33,146514.0,243.193,243.2028,243.0955,243.1053,146514.0
2023-07-18 11:30:00,249.33,249.38,249.19,249.38,13463.0,243.1053,243.154,242.9688,243.154,13463.0
2023-07-18 11:40:00,249.4,249.72,249.34,249.72,11224.0,243.1735,243.4855,243.115,243.4855,11224.0
2023-07-18 11:50:00,249.72,249.78,249.64,249.73,10539.0,243.4855,243.544,243.4075,243.4953,10539.0
2023-07-18 12:00:00,249.75,249.78,249.55,249.65,8186.0,243.5148,243.544,243.3198,243.4173,8186.0
2023-07-18 12:10:00,249.62,249.65,249.54,249.65,9731.0,243.388,243.4173,243.31,243.4173,9731.0
2023-07-18 12:20:00,249.65,249.66,249.33,249.57,13583.0,243.4173,243.427,243.1053,243.3393,13583.0
2023-07-18 12:30:00,249.61,249.7,249.55,249.67,8300.0,243.3783,243.466,243.3198,243.4368,8300.0
2023-07-18 12:40:00,249.67,249.74,249.53,249.58,6972.0,243.4368,243.505,243.3003,243.349,6972.0
2023-07-18 12:50:00,249.6,249.65,249.54,249.57,7742.0,243.3685,243.4173,243.31,243.3393,7742.0
2023-07-18 13:00:00,249.59,249.76,249.58,249.74,5665.0,243.3588,243.5245,243.349,243.505,5665.0
2023-07-18 13:10:00,249.75,249.87,249.74,249.74,7138.0,243.5148,243.6318,243.505,243.505,7138.0
2023-07-18 13:20:00,249.7,249.72,249.66,249.7,5199.0,243.466,243.4855,243.427,243.466,5199.0
2023-07-18 13:30:00,249.73,249.77,249.7,249.77,5146.0,243.4953,243.5343,243.466,243.5343,5146.0
2023-07-18 13:40:00,249.79,249.86,249.73,249.85,6083.0,243.5538,243.622,243.4953,243.6123,6083.0
2023-07-18 13:50:00,249.83,249.88,249.81,249.87,8838.0,243.5928,243.6415,243.5733,243.6318,8838.0
2023-07-18 14:00:00,249.87,250.08,249.85,250.06,6211.0,243.6318,243.8365,243.6123,243.817,6211.0
2023-07-18 14:10:00,250.07,250.13,250.06,250.1,6076.0,243.8268,243.8853,243.817,243.856,6076.0
2023-07-18 14:20:00,250.12,250.35,250.1,250.35,17847.0,243.8755,244.0998,243.856,244.0998,17847.0
2023-07-18 14:30:00,250.35,250.41,250.13,250.14,10514.0,244.0998,244.1583,243.8853,243.895,10514.0
2023-07-18 14:40:00,250.14,250.37,250.08,250.36,7690.0,243.895,244.1193,243.8365,244.1095,7690.0
2023-07-18 14:50:00,250.35,250.35,250.26,250.26,6549.0,244.0998,244.0998,244.012,244.012,6549.0
2023-07-18 15:00:00,250.26,250.35,250.11,250.32,9480.0,244.012,244.0998,243.8658,244.0705,9480.0
2023-07-18 15:10:00,250.33,250.65,250.33,250.54,29796.0,244.0803,244.3923,244.0803,244.285,29796.0
2023-07-18 15:20:00,250.54,250.57,250.43,250.46,31719.0,244.285,244.3143,244.1778,244.207,31719.0
2023-07-18 15:30:00,250.43,250.48,250.29,250.41,36619.0,244.1778,244.2265,244.0413,244.1583,36619.0
2023-07-18 15:40:00,250.43,250.62,250.38,250.51,53379.0,244.1778,244.3631,244.129,244.2558,53379.0
2023-07-18 15:50:00,250.5,250.65,250.22,250.28,116986.0,244.246,244.3923,243.973,244.0315,116986.0
2023-07-19 09:30:00,250.95,251.34,250.93,251.34,29210.0,244.6848,245.0651,244.6653,245.0651,29210.0
2023-07-19 09:40:00,251.34,251.4,251.17,251.25,19420.0,245.0651,245.1236,244.8993,244.9773,19420.0
2023-07-19 09:50:00,251.26,251.43,251.22,251.41,38725.0,244.9871,245.1528,244.9481,245.1333,38725.0
2023-07-19 10:00:00,251.43,251.5,251.29,251.41,34690.0,245.1528,245.2211,245.0163,245.1333,34690.0
2023-07-19 10:10:00,251.42,251.57,251.27,251.47,31116.0,245.1431,245.2893,244.9968,245.1918,31116.0
2023-07-19 10:20:00,251.52,251.58,251.28,251.29,30734.0,245.2406,245.2991,245.0066,245.0163,30734.0
2023-07-19 10:30:00,251.36,251.39,251.14,251.26,23423.0,245.0846,245.1138,244.8701,244.9871,23423.0
2023-07-19 10:40:00,251.26,251.44,251.23,251.31,40764.0,244.9871,245.1626,244.9578,245.0358,40764.0
2023-07-19 10:50:00,251.28,251.46,250.63,251.0,34164.0,245.0066,245.1821,244.3728,244.7336,34164.0
2023-07-19 11:00:00,251.01,251.14,250.91,251.08,26459.0,244.7433,244.8701,244.6458,244.8116,26459.0
2023-07-19 11:10:00,251.09,251.37,251.05,251.31,22074.0,244.8213,245.0943,244.7823,245.0358,22074.0
2023-07-19 11:20:00,251.28,251.3,251.07,251.27,22074.0,245.0066,245.0261,244.8018,244.9968,22074.0
2023-07-19 11:30:00,251.3,251.44,251.28,251.32,22881.0,245.0261,245.1626,245.0066,245.0456,22881.0
2023-07-19 11:40:00,251.31,251.42,251.28,251.35,26182.0,245.0358,245.1431,245.0066,245.0748,26182.0
2023-07-19 11:50:00,251.36,251.47,251.31,251.38,21192.0,245.0846,245.1918,245.0358,245.1041,21192.0
2023-07-19 12:00:00,251.41,251.62,251.34,251.41,28739.0,245.1333,245.3381,245.0651,245.1333,28739.0
2023-07-19 12:10:00,251.47,251.49,251.26,251.31,21924.0,245.1918,245.2113,244.9871,245.0358,21924.0
2023-07-19 12:20:00,251.33,251.33,250.89,251.0,23624.0,245.0553,245.0553,244.6263,244.7336,23624.0
2023-07-19 12:30:00,250.98,250.98,250.65,250.71,19001.0,244.7141,244.7141,244.3923,244.4508,19001.0
2023-07-19 12:40:00,250.7,250.91,250.65,250.8,13599.0,244.4411,244.6458,244.3923,244.5386,13599.0
2023-07-19 12:50:00,250.8,250.97,250.78,250.97,13683.0,244.5386,244.7043,244.5191,244.7043,13683.0
2023-07-19 13:00:00,251.0,251.01,250.6,250.7,17858.0,244.7336,244.7433,244.3436,244.4411,17858.0
2023-07-19 13:10:00,250.69,250.95,250.69,250.84,14696.0,244.4313,244.6848,244.4313,244.5776,14696.0
2023-07-19 13:20:00,250.83,250.89,250.78,250.84,16586.0,244.5678,244.6263,244.5191,244.5776,16586.0
2023-07-19 13:30:00,250.85,250.89,250.65,250.7,46014.0,244.5873,244.6263,244.3923,244.4411,46014.0
2023-07-19 13:40:00,250.69,250.94,250.66,250.87,25439.0,244.4313,244.6751,244.4021,244.6068,25439.0
2023-07-19 13:50:00,250.87,250.88,250.75,250.82,25548.0,244.6068,244.6166,244.4898,244.5581,25548.0
2023-07-19 14:00:00,250.82,250.87,250.49,250.49,31501.0,244.5581,244.6068,244.2363,244.2363,31501.0
2023-07-19 14:10:00,250.47,250.63,250.45,250.48,24720.0,244.2168,244.3728,244.1973,244.2265,24720.0
2023-07-19 14:20:00,250.48,250.64,250.44,250.6,23894.0,244.2265,244.3826,244.1875,244.3436,23894.0
2023-07-19 14:30:00,250.62,250.86,250.6,250.86,24050.0,244.3631,244.5971,244.3436,244.5971,24050.0
2023-07-19 14:40:00,250.86,251.02,250.84,250.88,21087.0,244.5971,244.7531,244.5776,244.6166,21087.0
2023-07-19 14:50:00,250.88,251.0,250.82,250.98,21718.0,244.6166,244.7336,244.5581,244.7141,21718.0
2023-07-19 15:00:00,250.99,251.19,250.98,251.12,29555.0,244.7238,244.9188,244.7141,244.8506,29555.0
2023-07-19 15:10:00,251.14,251.29,251.1,251.27,36704.0,244.8701,245.0163,244.8311,244.9968,36704.0
2023-07-19 15:20:00,251.28,251.38,251.25,251.25,29192.0,245.0066,245.1041,244.9773,244.9773,29192.0
2023-07-19 15:30:00,251.23,251.23,250.9,251.06,45409.0,244.9578,244.9578,244.6361,244.7921,45409.0
2023-07-19 15:40:00,251.06,251.13,251.0,251.02,42157.0,244.7921,244.8603,244.7336,244.7531,42157.0
2023-07-19 15:50:00,251.03,251.19,250.87,250.87,93729.0,244.7628,244.9188,244.6068,244.6068,93729.0
2023-07-20 09:30:00,250.15,250.78,250.15,250.66,35769.0,243.9048,244.5191,243.9048,244.4021,35769.0
2023-07-20 09:40:00,250.59,250.75,250.49,250.73,38437.0,244.3338,244.4898,244.2363,244.4703,38437.0
2023-07-20 09:50:00,250.69,250.77,250.58,250.59,17686.0,244.4313,244.5093,244.324,244.3338,17686.0
2023-07-20 10:00:00,250.66,250.68,250.2,250.23,34933.0,244.4021,244.4216,243.9535,243.9828,34933.0
2023-07-20 10:10:00,250.13,250.32,249.98,249.98,37707.0,243.8853,244.0705,243.739,243.739,37707.0
2023-07-20 10:20:00,250.0,250.0,249.66,249.75,39602.0,243.7585,243.7585,243.427,243.5148,39602.0
2023-07-20 10:30:00,249.74,249.74,249.42,249.42,17373.0,243.505,243.505,243.193,243.193,17373.0
2023-07-20 10:40:00,249.43,249.85,249.42,249.79,37280.0,243.2028,243.6123,243.193,243.5538,37280.0
2023-07-20 10:50:00,249.78,250.01,249.77,249.9,21522.0,243.544,243.7683,243.5343,243.661,21522.0
2023-07-20 11:00:00,249.92,250.18,249.89,250.08,23574.0,243.6805,243.934,243.6513,243.8365,23574.0
2023-07-20 11:10:00,250.08,250.12,249.92,249.95,21860.0,243.8365,243.8755,243.6805,243.7098,21860.0
2023-07-20 11:20:00,249.97,250.04,249.81,249.98,25698.0,243.7293,243.7975,243.5733,243.739,25698.0
2023-07-20 11:30:00,249.94,250.28,249.94,250.26,19481.0,243.7,244.0315,243.7,244.012,19481.0
2023-07-20 11:40:00,250.26,250.27,250.0,250.05,19971.0,244.012,244.0218,243.7585,243.8073,19971.0
2023-07-20 11:50:00,250.06,250.2,249.99,250.14,16281.0,243.817,243.9535,243.7488,243.895,16281.0
2023-07-20 12:00:00,250.14,250.35,250.1,250.35,18479.0,243.895,244.0998,243.856,244.0998,18479.0
2023-07-20 12:10:00,250.33,250.51,250.29,250.3,21152.0,244.0803,244.2558,244.0413,244.051,21152.0
2023-07-20 12:20:00,250.28,250.31,250.02,250.02,25564.0,244.0315,244.0608,243.778,243.778,25564.0
2023-07-20 12:30:00,250.03,250.06,249.69,249.77,20923.0,243.7878,243.817,243.4563,243.5343,20923.0
2023-07-20 12:40:00,249.74,249.96,249.74,249.93,15873.0,243.505,243.7195,243.505,243.6903,15873.0
2023-07-20 12:50:00,249.97,250.01,249.79,249.82,18601.0,243.7293,243.7683,243.5538,243.583,18601.0
2023-07-20 13:00:00,249.82,249.9,249.74,249.74,22290.0,243.583,243.661,243.505,243.505,22290.0
2023-07-20 13:10:00,249.74,249.89,249.64,249.72,25645.0,243.505,243.6513,243.4075,243.4855,25645.0
2023-07-20 13:20:00,249.7,249.92,249.66,249.9,158040.0,243.466,243.6805,243.427,243.661,158040.0
2023-07-20 13:30:00,249.89,249.99,249.69,249.7,19504.0,243.6513,243.7488,243.4563,243.466,19504.0
2023-07-20 13:40:00,249.69,249.9,249.67,249.84,16086.0,243.4563,243.661,243.4368,243.6025,16086.0
2023-07-20 13:50:00,249.86,249.93,249.74,249.77,17752.0,243.622,243.6903,243.505,243.5343,17752.0
2023-07-20 14:00:00,249.74,249.83,249.63,249.78,18864.0,243.505,243.5928,243.3978,243.544,18864.0
2023-07-20 14:10:00,249.73,249.73,249.39,249.4,22515.0,243.4953,243.4953,243.1638,243.1735,22515.0
2023-07-20 14:20:00,249.37,249.48,249.06,249.06,18518.0,243.1443,243.2515,242.842,242.842,18518.0
2023-07-20 14:30:00,249.1,249.45,249.08,249.41,20173.0,242.881,243.2223,242.8615,243.1833,20173.0
2023-07-20 14:40:00,249.37,249.44,249.24,249.34,23139.0,243.1443,243.2125,243.0175,243.115,23139.0
2023-07-20 14:50:00,249.35,249.43,249.27,249.28,18767.0,243.1248,243.2028,243.0468,243.0565,18767.0
2023-07-20 15:00:00,249.3,249.43,249.14,249.14,25564.0,243.076,243.2028,242.92,242.92,25564.0
2023-07-20 15:10:00,249.14,249.26,248.86,248.89,19823.0,242.92,243.037,242.647,242.6762,19823.0
2023-07-20 15:20:00,248.91,248.99,248.72,248.76,15018.0,242.6957,242.7737,242.5105,242.5495,15018.0
2023-07-20 15:30:00,248.82,249.11,248.82,248.99,18055.0,242.608,242.8907,242.608,242.7737,18055.0
2023-07-20 15:40:00,249.01,249.16,248.92,249.01,22324.0,242.7932,242.9395,242.7055,242.7932,22324.0
2023-07-20 15:50:00,249.03,249.24,249.0,249.17,51841.0,242.8127,243.0175,242.7835,242.9493,51841.0
2023-07-21 09:30:00,250.06,250.17,249.88,249.96,16895.0,243.817,243.9243,243.6415,243.7195,16895.0
2023-07-21 09:40:00,249.88,249.88,249.62,249.64,2426.0,243.6415,243.6415,243.388,243.4075,2426.0
2023-07-21 09:50:00,249.51,249.54,249.3,249.45,2978.0,243.2808,243.31,243.076,243.2223,2978.0
2023-07-21 10:00:00,249.42,249.47,249.05,249.43,92571.0,243.193,243.2418,242.8322,243.2028,92571.0
2023-07-21 10:10:00,249.42,249.8,249.42,249.79,4758.0,243.193,243.5635,243.193,243.5538,4758.0
2023-07-21 10:20:00,249.74,249.74,249.15,249.16,4250.0,243.505,243.505,242.9298,242.9395,4250.0
2023-07-21 10:30:00,249.2,249.49,249.2,249.39,3333.0,242.9785,243.2613,242.9785,243.1638,3333.0
2023-07-21 10:40:00,249.53,249.74,249.47,249.7,3710.0,243.3003,243.505,243.2418,243.466,3710.0
2023-07-21 10:50:00,249.68,249.73,249.49,249.49,1761.0,243.4465,243.4953,243.2613,243.2613,1761.0
2023-07-21 11:00:00,249.71,249.91,249.58,249.91,3884.0,243.4758,243.6708,243.349,243.6708,3884.0
2023-07-21 11:10:00,249.92,249.93,249.84,249.84,397.0,243.6805,243.6903,243.6025,243.6025,397.0
2023-07-21 11:20:00,249.9,250.01,249.86,250.01,6640.0,243.661,243.7683,243.622,243.7683,6640.0
2023-07-21 11:30:00,249.97,250.07,249.87,249.95,3058.0,243.7293,243.8268,243.6318,243.7098,3058.0
2023-07-21 11:40:00,249.94,249.97,249.69,249.97,3251.0,243.7,243.7293,243.4563,243.7293,3251.0
2023-07-21 11:50:00,249.98,249.98,249.73,249.85,720.0,243.739,243.739,243.4953,243.6123,720.0
2023-07-21 12:00:00,249.89,249.89,249.7,249.73,2364.0,243.6513,243.6513,243.466,243.4953,2364.0
2023-07-21 12:10:00,249.65,249.76,249.6,249.76,2683.0,243.4173,243.5245,243.3685,243.5245,2683.0
2023-07-21 12:20:00,249.85,249.85,249.58,249.58,20396.0,243.6123,243.6123,243.349,243.349,20396.0
2023-07-21 12:30:00,249.58,249.67,249.57,249.63,20060.0,243.349,243.4368,243.3393,243.3978,20060.0
2023-07-21 12:40:00,249.58,249.62,249.34,249.41,19963.0,243.349,243.388,243.115,243.1833,19963.0
2023-07-21 12:50:00,249.43,249.52,249.42,249.52,5563.0,243.2028,243.2905,243.193,243.2905,5563.0
2023-07-21 13:00:00,249.51,249.78,249.51,249.78,2018.0,243.2808,243.544,243.2808,243.544,2018.0
2023-07-21 13:10:00,249.77,249.93,249.77,249.85,4676.0,243.5343,243.6903,243.5343,243.6123,4676.0
2023-07-21 13:20:00,249.82,249.94,249.79,249.93,3876.0,243.583,243.7,243.5538,243.6903,3876.0
2023-07-21 13:30:00,249.95,250.09,249.91,250.07,3273.0,243.7098,243.8463,243.6708,243.8268,3273.0
2023-07-21 13:40:00,250.07,250.15,249.97,250.01,6168.0,243.8268,243.9048,243.7293,243.7683,6168.0
2023-07-21 13:50:00,250.02,250.14,250.02,250.11,2400.0,243.778,243.895,243.778,243.8658,2400.0
2023-07-21 14:00:00,250.13,250.14,249.86,249.87,4616.0,243.8853,243.895,243.622,243.6318,4616.0
2023-07-21 14:10:00,249.91,249.92,249.59,249.73,17232.0,243.6708,243.6805,243.3588,243.4953,17232.0
2023-07-21 14:20:00,249.73,249.74,249.61,249.69,2460.0,243.4953,243.505,243.3783,243.4563,2460.0
2023-07-21 14:30:00,249.71,249.76,249.59,249.76,5822.0,243.4758,243.5245,243.3588,243.5245,5822.0
2023-07-21 14:40:00,249.75,249.95,249.75,249.93,9537.0,243.5148,243.7098,243.5148,243.6903,9537.0
2023-07-21 14:50:00,249.9,249.9,249.61,249.62,5181.0,243.661,243.661,243.3783,243.388,5181.0
2023-07-21 15:00:00,249.64,249.65,249.18,249.21,11550.0,243.4075,243.4173,242.959,242.9883,11550.0
2023-07-21 15:10:00,249.2,249.35,249.15,249.35,23049.0,242.9785,243.1248,242.9298,243.1248,23049.0
2023-07-21 15:20:00,249.37,249.47,249.2,249.34,11781.0,243.1443,243.2418,242.9785,243.115,11781.0
2023-07-21 15:30:00,249.35,249.35,249.2,249.26,11762.0,243.1248,243.1248,242.9785,243.037,11762.0
2023-07-21 15:40:00,249.26,249.34,249.11,249.23,21956.0,243.037,243.115,242.8907,243.0078,21956.0
2023-07-21 15:50:00,249.18,249.37,249.11,249.11,185604.0,242.959,243.1443,242.8907,242.8907,185604.0
2023-07-24 09:30:00,249.74,250.25,249.54,250.11,17306.0,243.505,244.0023,243.31,243.8658,17306.0
2023-07-24 09:40:00,250.19,250.3,249.85,249.91,12498.0,243.9438,244.051,243.6123,243.6708,12498.0
2023-07-24 09:50:00,249.9,249.9,249.28,249.47,24972.0,243.661,243.661,243.0565,243.2418,24972.0
2023-07-24 10:00:00,249.51,249.61,249.34,249.53,10045.0,243.2808,243.3783,243.115,243.3003,10045.0
2023-07-24 10:10:00,249.54,250.0,249.54,249.95,11706.0,243.31,243.7585,243.31,243.7098,11706.0
2023-07-24 10:20:00,249.86,250.04,249.83,250.01,2446.0,243.622,243.7975,243.5928,243.7683,2446.0
2023-07-24 10:30:00,250.03,250.05,249.82,249.83,2129.0,243.7878,243.8073,243.583,243.5928,2129.0
2023-07-24 10:40:00,249.86,249.99,249.86,249.94,128894.0,243.622,243.7488,243.622,243.7,128894.0
2023-07-24 10:50:00,249.95,249.99,249.83,249.99,43260.0,243.7098,243.7488,243.5928,243.7488,43260.0
2023-07-24 11:00:00,250.0,250.0,249.8,249.85,7312.0,243.7585,243.7585,243.5635,243.6123,7312.0
2023-07-24 11:10:00,249.88,250.24,249.88,250.18,7946.0,243.6415,243.9925,243.6415,243.934,7946.0
2023-07-24 11:20:00,250.19,250.26,250.08,250.13,30203.0,243.9438,244.012,243.8365,243.8853,30203.0
2023-07-24 11:30:00,250.08,250.1,249.84,249.93,2382.0,243.8365,243.856,243.6025,243.6903,2382.0
2023-07-24 11:40:00,249.98,250.07,249.92,250.02,6051.0,243.739,243.8268,243.6805,243.778,6051.0
2023-07-24 11:50:00,250.08,250.2,250.08,250.2,6671.0,243.8365,243.9535,243.8365,243.9535,6671.0
2023-07-24 12:00:00,250.24,250.3,250.17,250.22,8400.0,243.9925,244.051,243.9243,243.973,8400.0
2023-07-24 12:10:00,250.2,250.33,250.12,250.13,23382.0,243.9535,244.0803,243.8755,243.8853,23382.0
2023-07-24 12:20:00,250.09,250.21,250.03,250.21,11098.0,243.8463,243.9633,243.7878,243.9633,11098.0
2023-07-24 12:30:00,250.28,250.29,250.1,250.13,5306.0,244.0315,244.0413,243.856,243.8853,5306.0
2023-07-24 12:40:00,250.11,250.14,250.02,250.04,9486.0,243.8658,243.895,243.778,243.7975,9486.0
2023-07-24 12:50:00,249.96,250.14,249.96,250.09,5672.0,243.7195,243.895,243.7195,243.8463,5672.0
2023-07-24 13:00:00,250.11,250.11,249.97,250.03,2823.0,243.8658,243.8658,243.7293,243.7878,2823.0
2023-07-24 13:10:00,250.05,250.18,250.05,250.05,2857.0,243.8073,243.934,243.8073,243.8073,2857.0
2023-07-24 13:20:00,250.07,250.19,250.06,250.19,3446.0,243.8268,243.9438,243.817,243.9438,3446.0
2023-07-24 13:30:00,250.2,250.27,250.07,250.27,3008.0,243.9535,244.0218,243.8268,244.0218,3008.0
2023-07-24 13:40:00,250.26,250.3,250.22,250.26,3007.0,244.012,244.051,243.973,244.012,3007.0
2023-07-24 13:50:00,250.29,250.39,250.26,250.33,3837.0,244.0413,244.1388,244.012,244.0803,3837.0
2023-07-24 14:00:00,250.36,250.5,250.36,250.4,4120.0,244.1095,244.246,244.1095,244.1485,4120.0
2023-07-24 14:10:00,250.4,250.43,250.29,250.3,8044.0,244.1485,244.1778,244.0413,244.051,8044.0
2023-07-24 14:20:00,250.31,250.38,250.27,250.27,2716.0,244.0608,244.129,244.0218,244.0218,2716.0
2023-07-24 14:30:00,250.25,250.26,250.07,250.08,6302.0,244.0023,244.012,243.8268,243.8365,6302.0
2023-07-24 14:40:00,250.11,250.11,249.85,250.0,5611.0,243.8658,243.8658,243.6123,243.7585,5611.0
2023-07-24 14:50:00,250.0,250.13,249.98,250.11,3791.0,243.7585,243.8853,243.739,243.8658,3791.0
2023-07-24 15:00:00,250.11,250.18,250.01,250.04,6414.0,243.8658,243.934,243.7683,243.7975,6414.0
2023-07-24 15:10:00,250.03,250.06,249.94,250.02,5358.0,243.7878,243.817,243.7,243.778,5358.0
2023-07-24 15:20:00,250.02,250.02,249.64,249.64,7047.0,243.778,243.778,243.4075,243.4075,7047.0
2023-07-24 15:30:00,249.67,249.84,249.67,249.72,5530.0,243.4368,243.6025,243.4368,243.4855,5530.0
2023-07-24 15:40:00,249.73,250.06,249.73,249.92,8174.0,243.4953,243.817,243.4953,243.6805,8174.0
2023-07-24 15:50:00,249.88,250.09,249.8,250.04,31335.0,243.6415,243.8463,243.5635,243.7975,31335.0
2023-07-25 09:30:00,249.89,250.23,249.88,250.19,8214.0,243.6513,243.9828,243.6415,243.9438,8214.0
2023-07-25 09:40:00,250.25,250.35,250.19,250.35,6838.0,244.0023,244.0998,243.9438,244.0998,6838.0
2023-07-25 09:50:00,250.33,250.54,250.25,250.31,3093.0,244.0803,244.285,244.0023,244.0608,3093.0
2023-07-25 10:00:00,250.38,250.46,250.26,250.43,3924.0,244.129,244.207,244.012,244.1778,3924.0
2023-07-25 10:10:00,250.42,250.54,250.35,250.44,4084.0,244.168,244.285,244.0998,244.1875,4084.0
2023-07-25 10:20:00,250.46,250.56,250.4,250.44,7013.0,244.207,244.3045,244.1485,244.1875,7013.0
2023-07-25 10:30:00,250.25,250.38,250.24,250.38,5587.0,244.0023,244.129,243.9925,244.129,5587.0
2023-07-25 10:40:00,250.39,250.47,250.33,250.37,4450.0,244.1388,244.2168,244.0803,244.1193,4450.0
2023-07-25 10:50:00,250.46,250.46,250.27,250.34,2671.0,244.207,244.207,244.0218,244.09,2671.0
2023-07-25 11:00:00,250.33,250.42,250.3,250.41,12048.0,244.0803,244.168,244.051,244.1583,12048.0
2023-07-25 11:10:00,250.38,250.46,250.38,250.42,3554.0,244.129,244.207,244.129,244.168,3554.0
2023-07-25 11:20:00,250.43,250.57,250.42,250.52,4755.0,244.1778,244.3143,244.168,244.2655,4755.0
2023-07-25 11:30:00,250.54,250.82,250.54,250.75,4192.0,244.285,244.5581,244.285,244.4898,4192.0
2023-07-25 11:40:00,250.78,250.86,250.77,250.81,14116.0,244.5191,244.5971,244.5093,244.5483,14116.0
2023-07-25 11:50:00,250.78,250.78,250.71,250.75,7003.0,244.5191,244.5191,244.4508,244.4898,7003.0
2023-07-25 12:00:00,250.67,250.83,250.67,250.83,764.0,244.4118,244.5678,244.4118,244.5678,764.0
2023-07-25 12:10:00,250.82,250.85,250.72,250.85,8520.0,244.5581,244.5873,244.4606,244.5873,8520.0
2023-07-25 12:20:00,250.84,250.85,250.67,250.71,5046.0,244.5776,244.5873,244.4118,244.4508,5046.0
2023-07-25 12:30:00,250.72,250.8,250.72,250.8,1568.0,244.4606,244.5386,244.4606,244.5386,1568.0
2023-07-25 12:40:00,250.79,250.83,250.79,250.8,800.0,244.5288,244.5678,244.5288,244.5386,800.0
2023-07-25 12:50:00,250.84,251.02,250.83,251.02,1609.0,244.5776,244.7531,244.5678,244.7531,1609.0
2023-07-25 13:00:00,251.01,251.11,250.84,250.9,12913.0,244.7433,244.8408,244.5776,244.6361,12913.0
2023-07-25 13:10:00,250.92,251.07,250.92,251.05,3671.0,244.6556,244.8018,244.6556,244.7823,3671.0
2023-07-25 13:20:00,251.12,251.14,251.07,251.07,1522.0,244.8506,244.8701,244.8018,244.8018,1522.0
2023-07-25 13:30:00,251.12,251.14,251.07,251.09,1168.0,244.8506,244.8701,244.8018,244.8213,1168.0
2023-07-25 13:40:00,251.05,251.15,251.03,251.03,1468.0,244.7823,244.8798,244.7628,244.7628,1468.0
2023-07-25 13:50:00,250.99,251.06,250.98,251.06,1755.0,244.7238,244.7921,244.7141,244.7921,1755.0
2023-07-25 14:00:00,250.97,251.06,250.94,251.04,2432.0,244.7043,244.7921,244.6751,244.7726,2432.0
2023-07-25 14:10:00,251.01,251.18,250.99,251.17,3538.0,244.7433,244.9091,244.7238,244.8993,3538.0
2023-07-25 14:20:00,251.17,251.31,251.15,251.24,6861.0,244.8993,245.0358,244.8798,244.9676,6861.0
2023-07-25 14:30:00,251.32,251.44,251.32,251.33,1828.0,245.0456,245.1626,245.0456,245.0553,1828.0
2023-07-25 14:40:00,251.27,251.43,251.2,251.23,3915.0,244.9968,245.1528,244.9286,244.9578,3915.0
2023-07-25 14:50:00,251.15,251.19,250.89,250.92,3096.0,244.8798,244.9188,244.6263,244.6556,3096.0
2023-07-25 15:00:00,250.92,251.04,250.9,251.02,1861.0,244.6556,244.7726,244.6361,244.7531,1861.0
2023-07-25 15:10:00,251.04,251.15,250.97,251.11,1755.0,244.7726,244.8798,244.7043,244.8408,1755.0
2023-07-25 15:20:00,251.07,251.1,251.02,251.02,2166.0,244.8018,244.8311,244.7531,244.7531,2166.0
2023-07-25 15:30:00,250.99,251.07,250.89,251.02,9945.0,244.7238,244.8018,244.6263,244.7531,9945.0
2023-07-25 15:40:00,251.04,251.04,250.82,250.91,11953.0,244.7726,244.7726,244.5581,244.6458,11953.0
2023-07-25 15:50:00,250.83,250.99,250.63,250.7,37553.0,244.5678,244.7238,244.3728,244.4411,37553.0
2023-07-26 09:30:00,249.93,250.42,249.93,250.38,18732.0,243.6903,244.168,243.6903,244.129,18732.0
2023-07-26 09:40:00,250.38,250.6,250.25,250.53,4802.0,244.129,244.3436,244.0023,244.2753,4802.0
2023-07-26 09:50:00,250.41,250.56,250.36,250.45,13841.0,244.1583,244.3045,244.1095,244.1973,13841.0
2023-07-26 10:00:00,250.34,250.47,250.31,250.37,4505.0,244.09,244.2168,244.0608,244.1193,4505.0
2023-07-26 10:10:00,250.37,250.52,250.32,250.47,4119.0,244.1193,244.2655,244.0705,244.2168,4119.0
2023-07-26 10:20:00,250.49,250.51,250.27,250.5,4099.0,244.2363,244.2558,244.0218,244.246,4099.0
2023-07-26 10:30:00,250.43,250.49,250.28,250.31,7866.0,244.1778,244.2363,244.0315,244.0608,7866.0
2023-07-26 10:40:00,250.31,250.32,250.18,250.24,8055.0,244.0608,244.0705,243.934,243.9925,8055.0
2023-07-26 10:50:00,250.2,250.2,249.97,250.04,5799.0,243.9535,243.9535,243.7293,243.7975,5799.0
2023-07-26 11:00:00,250.0,250.14,249.92,250.13,7558.0,243.7585,243.895,243.6805,243.8853,7558.0
2023-07-26 11:10:00,250.16,250.22,250.12,250.18,3494.0,243.9145,243.973,243.8755,243.934,3494.0
2023-07-26 11:20:00,250.18,250.21,250.02,250.15,10995.0,243.934,243.9633,243.778,243.9048,10995.0
2023-07-26 11:30:00,250.16,250.29,250.14,250.28,3958.0,243.9145,244.0413,243.895,244.0315,3958.0
2023-07-26 11:40:00,250.31,250.38,250.29,250.36,5900.0,244.0608,244.129,244.0413,244.1095,5900.0
2023-07-26 11:50:00,250.36,250.5,250.34,250.48,5118.0,244.1095,244.246,244.09,244.2265,5118.0
2023-07-26 12:00:00,250.47,250.47,250.42,250.44,3494.0,244.2168,244.2168,244.168,244.1875,3494.0
2023-07-26 12:10:00,250.44,250.56,250.44,250.53,4491.0,244.1875,244.3045,244.1875,244.2753,4491.0
2023-07-26 12:20:00,250.52,250.52,250.32,250.32,4199.0,244.2655,244.2655,244.0705,244.0705,4199.0
2023-07-26 12:30:00,250.3,250.35,250.2,250.2,4159.0,244.051,244.0998,243.9535,243.9535,4159.0
2023-07-26 12:40:00,250.21,250.21,250.12,250.12,3600.0,243.9633,243.9633,243.8755,243.8755,3600.0
2023-07-26 12:50:00,250.11,250.13,250.04,250.13,4475.0,243.8658,243.8853,243.7975,243.8853,4475.0
2023-07-26 13:00:00,250.11,250.22,250.11,250.2,2965.0,243.8658,243.973,243.8658,243.9535,2965.0
2023-07-26 13:10:00,250.22,250.24,250.14,250.14,6746.0,243.973,243.9925,243.895,243.895,6746.0
2023-07-26 13:20:00,250.14,250.17,250.05,250.15,3230.0,243.895,243.9243,243.8073,243.9048,3230.0
2023-07-26 13:30:00,250.13,250.13,250.02,250.11,8618.0,243.8853,243.8853,243.778,243.8658,8618.0
2023-07-26 13:40:00,250.11,250.14,250.07,250.14,6640.0,243.8658,243.895,243.8268,243.895,6640.0
2023-07-26 13:50:00,250.12,250.16,250.08,250.09,9620.0,243.8755,243.9145,243.8365,243.8463,9620.0
2023-07-26 14:00:00,250.08,250.41,250.08,250.34,12610.0,243.8365,244.1583,243.8365,244.09,12610.0
2023-07-26 14:10:00,250.39,250.51,250.28,250.34,9184.0,244.1388,244.2558,244.0315,244.09,9184.0
2023-07-26 14:20:00,250.34,250.41,249.99,250.17,8722.0,244.09,244.1583,243.7488,243.9243,8722.0
2023-07-26 14:30:00,250.15,251.33,250.13,251.3,19141.0,243.9048,245.0553,243.8853,245.0261,19141.0
2023-07-26 14:40:00,251.26,251.6,250.98,251.16,16019.0,244.9871,245.3186,244.7141,244.8896,16019.0
2023-07-26 14:50:00,251.14,251.39,250.91,251.07,8990.0,244.8701,245.1138,244.6458,244.8018,8990.0
2023-07-26 15:00:00,251.13,251.19,249.86,249.99,18804.0,244.8603,244.9188,243.622,243.7488,18804.0
2023-07-26 15:10:00,249.91,250.28,249.68,249.94,27706.0,243.6708,244.0315,243.4465,243.7,27706.0
2023-07-26 15:20:00,249.94,250.36,249.94,250.29,45086.0,243.7,244.1095,243.7,244.0413,45086.0
2023-07-26 15:30:00,250.26,250.49,250.05,250.39,40265.0,244.012,244.2363,243.8073,244.1388,40265.0
2023-07-26 15:40:00,250.43,250.76,250.43,250.6,6221.0,244.1778,244.4996,244.1778,244.3436,6221.0
2023-07-26 15:50:00,250.44,250.8,250.27,250.79,24130.0,244.1875,244.5386,244.0218,244.5288,24130.0
2023-07-27 09:30:00,252.67,252.89,252.67,252.87,14234.0,246.3619,246.5764,246.3619,246.5569,14234.0
2023-07-27 09:40:00,252.94,252.94,252.62,252.65,5931.0,246.6251,246.6251,246.3131,246.3424,5931.0
2023-07-27 09:50:00,252.72,252.83,252.57,252.62,6141.0,246.4106,246.5179,246.2644,246.3131,6141.0
2023-07-27 10:00:00,252.5,252.65,252.28,252.29,4052.0,246.1961,246.3424,245.9816,245.9914,4052.0
2023-07-27 10:10:00,252.28,252.41,252.25,252.36,14678.0,245.9816,246.1084,245.9524,246.0596,14678.0
2023-07-27 10:20:00,252.23,252.41,251.9,251.9,15608.0,245.9329,246.1084,245.6111,245.6111,15608.0
2023-07-27 10:30:00,251.96,252.24,251.93,252.24,9840.0,245.6696,245.9426,245.6403,245.9426,9840.0
2023-07-27 10:40:00,252.26,252.37,252.21,252.24,20251.0,245.9621,246.0694,245.9134,245.9426,20251.0
2023-07-27 10:50:00,252.16,252.17,251.72,251.77,5449.0,245.8646,245.8744,245.4356,245.4843,5449.0
2023-07-27 11:00:00,251.83,252.0,251.69,251.69,3613.0,245.5428,245.7086,245.4063,245.4063,3613.0
2023-07-27 11:10:00,251.74,251.82,251.58,251.81,5199.0,245.4551,245.5331,245.2991,245.5233,5199.0
2023-07-27 11:20:00,251.74,251.91,251.74,251.88,50121.0,245.4551,245.6208,245.4551,245.5916,50121.0
2023-07-27 11:30:00,252.0,252.09,251.94,252.02,4920.0,245.7086,245.7964,245.6501,245.7281,4920.0
2023-07-27 11:40:00,251.98,251.98,251.73,251.73,3173.0,245.6891,245.6891,245.4453,245.4453,3173.0
2023-07-27 11:50:00,251.73,251.84,251.68,251.74,4978.0,245.4453,245.5526,245.3966,245.4551,4978.0
2023-07-27 12:00:00,251.76,252.04,251.76,252.03,2958.0,245.4746,245.7476,245.4746,245.7378,2958.0
2023-07-27 12:10:00,252.06,252.16,252.03,252.03,4345.0,245.7671,245.8646,245.7378,245.7378,4345.0
2023-07-27 12:20:00,252.06,252.3,252.03,252.3,2235.0,245.7671,246.0011,245.7378,246.0011,2235.0
2023-07-27 12:30:00,252.32,252.4,252.32,252.35,2155.0,246.0206,246.0986,246.0206,246.0499,2155.0
2023-07-27 12:40:00,252.36,252.41,252.36,252.4,1000.0,246.0596,246.1084,246.0596,246.0986,1000.0
2023-07-27 12:50:00,252.34,252.35,252.19,252.29,2228.0,246.0401,246.0499,245.8939,245.9914,2228.0
2023-07-27 13:00:00,252.37,252.4,251.75,251.9,8925.0,246.0694,246.0986,245.4648,245.6111,8925.0
2023-07-27 13:10:00,251.98,252.06,251.48,251.48,9077.0,245.6891,245.7671,245.2016,245.2016,9077.0
2023-07-27 13:20:00,251.45,251.45,251.1,251.1,3090.0,245.1723,245.1723,244.8311,244.8311,3090.0
2023-07-27 13:30:00,251.08,251.15,250.88,250.89,4839.0,244.8116,244.8798,244.6166,244.6263,4839.0
2023-07-27 13:40:00,250.86,251.14,250.86,251.02,3961.0,244.5971,244.8701,244.5971,244.7531,3961.0
2023-07-27 13:50:00,250.98,251.03,250.81,250.96,8118.0,244.7141,244.7628,244.5483,244.6946,8118.0
2023-07-27 14:00:00,250.84,251.06,250.53,250.57,4743.0,244.5776,244.7921,244.2753,244.3143,4743.0
2023-07-27 14:10:00,250.41,250.41,250.06,250.27,3771.0,244.1583,244.1583,243.817,244.0218,3771.0
2023-07-27 14:20:00,250.35,250.44,249.75,249.81,43718.0,244.0998,244.1875,243.5148,243.5733,43718.0
2023-07-27 14:30:00,249.84,249.96,249.22,249.37,17577.0,243.6025,243.7195,242.998,243.1443,17577.0
2023-07-27 14:40:00,249.37,249.7,249.36,249.63,4635.0,243.1443,243.466,243.1345,243.3978,4635.0
2023-07-27 14:50:00,249.54,249.57,249.12,249.12,3275.0,243.31,243.3393,242.9005,242.9005,3275.0
2023-07-27 15:00:00,249.08,249.26,248.94,249.26,4080.0,242.8615,243.037,242.725,243.037,4080.0
2023-07-27 15:10:00,249.27,249.66,249.27,249.52,10039.0,243.0468,243.427,243.0468,243.2905,10039.0
2023-07-27 15:20:00,249.57,249.57,249.07,249.1,10754.0,243.3393,243.3393,242.8517,242.881,10754.0
2023-07-27 15:30:00,249.13,249.29,248.9,248.94,56903.0,242.9102,243.0663,242.686,242.725,56903.0
2023-07-27 15:40:00,248.94,249.0,248.45,248.57,58819.0,242.725,242.7835,242.2472,242.3642,58819.0
2023-07-27 15:50:00,248.63,249.16,248.52,248.98,135939.0,242.4227,242.9395,242.3155,242.764,135939.0
2023-07-28 09:30:00,251.03,251.11,250.61,251.02,13015.0,244.7628,244.8408,244.3533,244.7531,13015.0
2023-07-28 09:40:00,251.14,251.27,250.96,251.27,5650.0,244.8701,244.9968,244.6946,244.9968,5650.0
2023-07-28 09:50:00,251.36,251.37,251.12,251.18,59961.0,245.0846,245.0943,244.8506,244.9091,59961.0
2023-07-28 10:00:00,251.2,251.46,251.2,251.42,31073.0,244.9286,245.1821,244.9286,245.1431,31073.0
2023-07-28 10:10:00,251.34,251.49,251.27,251.39,24085.0,245.0651,245.2113,244.9968,245.1138,24085.0
2023-07-28 10:20:00,251.47,251.5,251.05,251.23,41002.0,245.1918,245.2211,244.7823,244.9578,41002.0
2023-07-28 10:30:00,251.23,251.45,251.11,251.11,16133.0,244.9578,245.1723,244.8408,244.8408,16133.0
2023-07-28 10:40:00,251.09,251.23,250.96,251.21,3123.0,244.8213,244.9578,244.6946,244.9383,3123.0
2023-07-28 10:50:00,251.29,251.41,251.09,251.41,2849.0,245.0163,245.1333,244.8213,245.1333,2849.0
2023-07-28 11:00:00,251.43,251.43,251.3,251.39,2166.0,245.1528,245.1528,245.0261,245.1138,2166.0
2023-07-28 11:10:00,251.35,251.58,251.35,251.58,2149.0,245.0748,245.2991,245.0748,245.2991,2149.0
2023-07-28 11:20:00,251.58,251.85,251.58,251.75,2235.0,245.2991,245.5623,245.2991,245.4648,2235.0
2023-07-28 11:30:00,251.79,251.82,251.68,251.79,6184.0,245.5038,245.5331,245.3966,245.5038,6184.0
2023-07-28 11:40:00,251.79,251.95,251.74,251.74,3722.0,245.5038,245.6598,245.4551,245.4551,3722.0
2023-07-28 11:50:00,251.88,251.91,251.8,251.8,5650.0,245.5916,245.6208,245.5136,245.5136,5650.0
2023-07-28 12:00:00,251.82,251.82,251.49,251.5,9565.0,245.5331,245.5331,245.2113,245.2211,9565.0
2023-07-28 12:10:00,251.51,251.72,251.51,251.66,2329.0,245.2308,245.4356,245.2308,245.3771,2329.0
2023-07-28 12:20:00,251.69,251.89,251.67,251.89,2754.0,245.4063,245.6013,245.3868,245.6013,2754.0
2023-07-28 12:30:00,251.87,251.87,251.75,251.75,3281.0,245.5818,245.5818,245.4648,245.4648,3281.0
2023-07-28 12:40:00,251.73,251.78,251.68,251.69,3574.0,245.4453,245.4941,245.3966,245.4063,3574.0
2023-07-28 12:50:00,251.71,251.79,251.54,251.6,2700.0,245.4258,245.5038,245.2601,245.3186,2700.0
2023-07-28 13:00:00,251.58,251.58,251.32,251.34,3330.0,245.2991,245.2991,245.0456,245.0651,3330.0
2023-07-28 13:10:00,251.3,251.49,251.3,251.38,4077.0,245.0261,245.2113,245.0261,245.1041,4077.0
2023-07-28 13:20:00,251.33,251.33,251.14,251.14,3231.0,245.0553,245.0553,244.8701,244.8701,3231.0
2023-07-28 13:30:00,251.11,251.28,250.87,250.95,10388.0,244.8408,245.0066,244.6068,244.6848,10388.0
2023-07-28 13:40:00,250.84,250.85,250.58,250.59,4835.0,244.5776,244.5873,244.324,244.3338,4835.0
2023-07-28 13:50:00,250.6,251.22,250.58,251.15,3603.0,244.3436,244.9481,244.324,244.8798,3603.0
2023-07-28 14:00:00,251.19,251.41,251.19,251.41,3296.0,244.9188,245.1333,244.9188,245.1333,3296.0
2023-07-28 14:10:00,251.4,251.4,251.24,251.31,2769.0,245.1236,245.1236,244.9676,245.0358,2769.0
2023-07-28 14:20:00,251.3,251.52,251.3,251.52,3685.0,245.0261,245.2406,245.0261,245.2406,3685.0
2023-07-28 14:30:00,251.48,251.48,251.17,251.21,12522.0,245.2016,245.2016,244.8993,244.9383,12522.0
2023-07-28 14:40:00,251.21,251.62,251.18,251.54,3298.0,244.9383,245.3381,244.9091,245.2601,3298.0
2023-07-28 14:50:00,251.55,251.76,251.52,251.57,5531.0,245.2698,245.4746,245.2406,245.2893,5531.0
2023-07-28 15:00:00,251.65,251.7,251.49,251.67,4847.0,245.3673,245.4161,245.2113,245.3868,4847.0
2023-07-28 15:10:00,251.64,251.76,251.59,251.74,3750.0,245.3576,245.4746,245.3088,245.4551,3750.0
2023-07-28 15:20:00,251.73,251.73,251.43,251.44,13929.0,245.4453,245.4453,245.1528,245.1626,13929.0
2023-07-28 15:30:00,251.38,251.64,251.37,251.46,14219.0,245.1041,245.3576,245.0943,245.1821,14219.0
2023-07-28 15:40:00,251.42,251.51,251.31,251.41,18976.0,245.1431,245.2308,245.0358,245.1333,18976.0
2023-07-28 15:50:00,251.33,251.7,251.28,251.54,45079.0,245.0553,245.4161,245.0066,245.2601,45079.0
2023-07-31 09:30:00,251.95,252.23,251.91,252.11,22786.0,245.6598,245.9329,245.6208,245.8159,22786.0
2023-07-31 09:40:00,252.1,252.46,252.1,252.25,30820.0,245.8061,246.1571,245.8061,245.9524,30820.0
2023-07-31 09:50:00,252.28,252.36,251.5,251.72,38328.0,245.9816,246.0596,245.2211,245.4356,38328.0
2023-07-31 10:00:00,251.82,252.02,251.67,251.96,7359.0,245.5331,245.7281,245.3868,245.6696,7359.0
2023-07-31 10:10:00,252.0,252.09,251.93,252.0,3991.0,245.7086,245.7964,245.6403,245.7086,3991.0
2023-07-31 10:20:00,252.09,252.18,251.97,252.17,15040.0,245.7964,245.8841,245.6793,245.8744,15040.0
2023-07-31 10:30:00,252.23,252.26,251.91,252.09,77286.0,245.9329,245.9621,245.6208,245.7964,77286.0
2023-07-31 10:40:00,252.09,252.18,251.94,252.16,265653.0,245.7964,245.8841,245.6501,245.8646,265653.0
2023-07-31 10:50:00,252.13,252.15,252.03,252.05,85957.0,245.8354,245.8549,245.7378,245.7573,85957.0
2023-07-31 11:00:00,252.06,252.16,252.02,252.14,7388.0,245.7671,245.8646,245.7281,245.8451,7388.0
2023-07-31 11:10:00,252.12,252.22,251.98,252.05,107903.0,245.8256,245.9231,245.6891,245.7573,107903.0
2023-07-31 11:20:00,252.07,252.08,251.84,251.95,7776.0,245.7769,245.7866,245.5526,245.6598,7776.0
2023-07-31 11:30:00,251.97,251.97,251.63,251.83,14664.0,245.6793,245.6793,245.3478,245.5428,14664.0
2023-07-31 11:40:00,251.84,251.92,251.79,251.9,4446.0,245.5526,245.6306,245.5038,245.6111,4446.0
2023-07-31 11:50:00,251.92,251.92,251.65,251.75,21026.0,245.6306,245.6306,245.3673,245.4648,21026.0
2023-07-31 12:00:00,251.77,251.86,251.69,251.75,6458.0,245.4843,245.5721,245.4063,245.4648,6458.0
2023-07-31 12:10:00,251.72,251.87,251.67,251.87,6073.0,245.4356,245.5818,245.3868,245.5818,6073.0
2023-07-31 12:20:00,251.85,251.89,251.78,251.89,4722.0,245.5623,245.6013,245.4941,245.6013,4722.0
2023-07-31 12:30:00,251.87,251.87,251.71,251.76,4404.0,245.5818,245.5818,245.4258,245.4746,4404.0
2023-07-31 12:40:00,251.72,251.72,251.61,251.69,8563.0,245.4356,245.4356,245.3283,245.4063,8563.0
2023-07-31 12:50:00,251.66,251.66,251.48,251.55,4523.0,245.3771,245.3771,245.2016,245.2698,4523.0
2023-07-31 13:00:00,251.54,251.68,251.36,251.68,5834.0,245.2601,245.3966,245.0846,245.3966,5834.0
2023-07-31 13:10:00,251.7,251.76,251.42,251.46,6423.0,245.4161,245.4746,245.1431,245.1821,6423.0
2023-07-31 13:20:00,251.47,251.65,251.47,251.54,6385.0,245.1918,245.3673,245.1918,245.2601,6385.0
2023-07-31 13:30:00,251.57,251.85,251.57,251.85,9834.0,245.2893,245.5623,245.2893,245.5623,9834.0
2023-07-31 13:40:00,251.86,251.86,251.71,251.75,5188.0,245.5721,245.5721,245.4258,245.4648,5188.0
2023-07-31 13:50:00,251.69,251.74,251.62,251.7,6108.0,245.4063,245.4551,245.3381,245.4161,6108.0
2023-07-31 14:00:00,251.72,251.81,251.64,251.68,5051.0,245.4356,245.5233,245.3576,245.3966,5051.0
2023-07-31 14:10:00,251.59,251.66,251.59,251.64,5930.0,245.3088,245.3771,245.3088,245.3576,5930.0
2023-07-31 14:20:00,251.61,251.65,251.51,251.63,8670.0,245.3283,245.3673,245.2308,245.3478,8670.0
2023-07-31 14:30:00,251.62,251.72,251.54,251.6,5200.0,245.3381,245.4356,245.2601,245.3186,5200.0
2023-07-31 14:40:00,251.58,251.7,251.57,251.7,7330.0,245.2991,245.4161,245.2893,245.4161,7330.0
2023-07-31 14:50:00,251.73,251.88,251.71,251.8,8185.0,245.4453,245.5916,245.4258,245.5136,8185.0
2023-07-31 15:00:00,251.83,251.83,251.58,251.6,7553.0,245.5428,245.5428,245.2991,245.3186,7553.0
2023-07-31 15:10:00,251.58,251.64,251.5,251.64,6900.0,245.2991,245.3576,245.2211,245.3576,6900.0
2023-07-31 15:20:00,251.65,251.67,251.51,251.62,8109.0,245.3673,245.3868,245.2308,245.3381,8109.0
2023-07-31 15:30:00,251.64,251.69,251.35,251.37,12863.0,245.3576,245.4063,245.0748,245.0943,12863.0
2023-07-31 15:40:00,251.38,251.53,251.27,251.33,19149.0,245.1041,245.2503,244.9968,245.0553,19149.0
2023-07-31 15:50:00,251.33,252.26,251.33,252.21,184171.0,245.0553,245.9621,245.0553,245.9134,184171.0
2023-08-01 09:30:00,251.41,251.67,251.16,251.56,24667.0,245.1333,245.3868,244.8896,245.2796,24667.0
2023-08-01 09:40:00,251.51,251.62,251.33,251.46,10661.0,245.2308,245.3381,245.0553,245.1821,10661.0
2023-08-01 09:50:00,251.45,251.59,251.38,251.54,9100.0,245.1723,245.3088,245.1041,245.2601,9100.0
2023-08-01 10:00:00,251.47,251.78,251.45,251.56,12950.0,245.1918,245.4941,245.1723,245.2796,12950.0
2023-08-01 10:10:00,251.53,251.53,250.87,250.93,23553.0,245.2503,245.2503,244.6068,244.6653,23553.0
2023-08-01 10:20:00,250.89,251.04,250.89,251.04,8230.0,244.6263,244.7726,244.6263,244.7726,8230.0
2023-08-01 10:30:00,250.97,251.27,250.96,251.17,13633.0,244.7043,244.9968,244.6946,244.8993,13633.0
2023-08-01 10:40:00,251.23,251.37,251.11,251.31,9956.0,244.9578,245.0943,244.8408,245.0358,9956.0
2023-08-01 10:50:00,251.35,251.45,251.21,251.29,5441.0,245.0748,245.1723,244.9383,245.0163,5441.0
2023-08-01 11:00:00,251.28,251.34,251.12,251.22,7453.0,245.0066,245.0651,244.8506,244.9481,7453.0
2023-08-01 11:10:00,251.25,251.27,251.02,251.12,8746.0,244.9773,244.9968,244.7531,244.8506,8746.0
2023-08-01 11:20:00,251.1,251.32,251.0,251.26,9081.0,244.8311,245.0456,244.7336,244.9871,9081.0
2023-08-01 11:30:00,251.25,251.25,251.08,251.21,5414.0,244.9773,244.9773,244.8116,244.9383,5414.0
2023-08-01 11:40:00,251.22,251.24,251.01,251.12,6535.0,244.9481,244.9676,244.7433,244.8506,6535.0
2023-08-01 11:50:00,251.1,251.24,251.08,251.19,9670.0,244.8311,244.9676,244.8116,244.9188,9670.0
2023-08-01 12:00:00,251.19,251.23,251.06,251.15,5175.0,244.9188,244.9578,244.7921,244.8798,5175.0
2023-08-01 12:10:00,251.15,251.26,251.13,251.13,6557.0,244.8798,244.9871,244.8603,244.8603,6557.0
2023-08-01 12:20:00,251.09,251.09,250.95,251.0,57500.0,244.8213,244.8213,244.6848,244.7336,57500.0
2023-08-01 12:30:00,250.98,251.13,250.84,251.07,14824.0,244.7141,244.8603,244.5776,244.8018,14824.0
2023-08-01 12:40:00,251.15,251.21,251.13,251.17,3708.0,244.8798,244.9383,244.8603,244.8993,3708.0
2023-08-01 12:50:00,251.1,251.3,251.1,251.29,5439.0,244.8311,245.0261,244.8311,245.0163,5439.0
2023-08-01 13:00:00,251.4,251.41,251.3,251.3,5340.0,245.1236,245.1333,245.0261,245.0261,5340.0
2023-08-01 13:10:00,251.31,251.33,251.23,251.23,3420.0,245.0358,245.0553,244.9578,244.9578,3420.0
2023-08-01 13:20:00,251.25,251.37,251.25,251.36,5895.0,244.9773,245.0943,244.9773,245.0846,5895.0
2023-08-01 13:30:00,251.33,251.33,251.15,251.15,7316.0,245.0553,245.0553,244.8798,244.8798,7316.0
2023-08-01 13:40:00,251.14,251.29,251.14,251.27,5933.0,244.8701,245.0163,244.8701,244.9968,5933.0
2023-08-01 13:50:00,251.31,251.39,251.31,251.38,5699.0,245.0358,245.1138,245.0358,245.1041,5699.0
2023-08-01 14:00:00,251.4,251.49,251.4,251.48,6598.0,245.1236,245.2113,245.1236,245.2016,6598.0
2023-08-01 14:10:00,251.49,251.69,251.44,251.64,7738.0,245.2113,245.4063,245.1626,245.3576,7738.0
2023-08-01 14:20:00,251.63,251.63,251.39,251.46,6904.0,245.3478,245.3478,245.1138,245.1821,6904.0
2023-08-01 14:30:00,251.49,251.61,251.44,251.6,6355.0,245.2113,245.3283,245.1626,245.3186,6355.0
2023-08-01 14:40:00,251.58,251.63,251.5,251.63,9158.0,245.2991,245.3478,245.2211,245.3478,9158.0
2023-08-01 14:50:00,251.62,251.62,251.47,251.55,9625.0,245.3381,245.3381,245.1918,245.2698,9625.0
2023-08-01 15:00:00,251.56,251.69,251.56,251.69,8626.0,245.2796,245.4063,245.2796,245.4063,8626.0
2023-08-01 15:10:00,251.7,251.71,251.59,251.59,6612.0,245.4161,245.4258,245.3088,245.3088,6612.0
2023-08-01 15:20:00,251.6,251.65,251.47,251.55,7651.0,245.3186,245.3673,245.1918,245.2698,7651.0
2023-08-01 15:30:00,251.54,251.65,251.43,251.47,28812.0,245.2601,245.3673,245.1528,245.1918,28812.0
2023-08-01 15:40:00,251.48,251.52,251.31,251.52,11601.0,245.2016,245.2406,245.0358,245.2406,11601.0
2023-08-01 15:50:00,251.58,251.68,251.41,251.41,42465.0,245.2991,245.3966,245.1333,245.1333,42465.0
2023-08-02 09:30:00,249.61,249.61,249.03,249.34,23897.0,243.3783,243.3783,242.8127,243.115,23897.0
2023-08-02 09:40:00,249.43,249.72,249.33,249.46,12384.0,243.2028,243.4855,243.1053,243.232,12384.0
2023-08-02 09:50:00,249.49,249.5,249.26,249.42,8363.0,243.2613,243.271,243.037,243.193,8363.0
2023-08-02 10:00:00,249.45,249.45,248.92,248.97,6281.0,243.2223,243.2223,242.7055,242.7542,6281.0
2023-08-02 10:10:00,248.9,248.95,248.65,248.73,2203.0,242.686,242.7347,242.4422,242.5202,2203.0
2023-08-02 10:20:00,248.77,249.04,248.76,248.84,2232.0,242.5592,242.8225,242.5495,242.6275,2232.0
2023-08-02 10:30:00,248.85,248.99,248.69,248.69,14829.0,242.6372,242.7737,242.4812,242.4812,14829.0
2023-08-02 10:40:00,248.78,248.78,248.14,248.24,32579.0,242.569,242.569,241.945,242.0425,32579.0
2023-08-02 10:50:00,248.23,248.33,247.9,247.99,11083.0,242.0327,242.1302,241.711,241.7987,11083.0
2023-08-02 11:00:00,247.99,248.19,247.98,248.17,6537.0,241.7987,241.9937,241.789,241.9742,6537.0
2023-08-02 11:10:00,248.22,248.3,248.0,248.0,3065.0,242.023,242.101,241.8085,241.8085,3065.0
2023-08-02 11:20:00,247.99,248.35,247.95,248.26,6496.0,241.7987,242.1497,241.7597,242.062,6496.0
2023-08-02 11:30:00,248.26,248.57,248.24,248.42,9798.0,242.062,242.3642,242.0425,242.218,9798.0
2023-08-02 11:40:00,248.35,248.39,248.14,248.18,91163.0,242.1497,242.1887,241.945,241.984,91163.0
2023-08-02 11:50:00,248.09,248.16,247.85,247.85,41963.0,241.8962,241.9645,241.6622,241.6622,41963.0
2023-08-02 12:00:00,247.84,247.85,247.66,247.71,7089.0,241.6525,241.6622,241.4769,241.5257,7089.0
2023-08-02 12:10:00,247.74,248.0,247.6,248.0,17994.0,241.555,241.8085,241.4184,241.8085,17994.0
2023-08-02 12:20:00,248.0,248.0,247.77,247.79,2275.0,241.8085,241.8085,241.5842,241.6037,2275.0
2023-08-02 12:30:00,247.85,248.26,247.83,248.11,16509.0,241.6622,242.062,241.6427,241.9157,16509.0
2023-08-02 12:40:00,248.14,248.27,248.05,248.23,2862.0,241.945,242.0717,241.8572,242.0327,2862.0
2023-08-02 12:50:00,248.17,248.18,248.02,248.18,4793.0,241.9742,241.984,241.828,241.984,4793.0
2023-08-02 13:00:00,248.17,248.36,248.17,248.24,4362.0,241.9742,242.1595,241.9742,242.0425,4362.0
2023-08-02 13:10:00,248.31,248.34,248.19,248.28,1764.0,242.1107,242.14,241.9937,242.0815,1764.0
2023-08-02 13:20:00,248.29,248.29,248.17,248.27,1901.0,242.0912,242.0912,241.9742,242.0717,1901.0
2023-08-02 13:30:00,248.29,248.52,248.29,248.42,7264.0,242.0912,242.3155,242.0912,242.218,7264.0
2023-08-02 13:40:00,248.46,248.47,248.17,248.17,4227.0,242.257,242.2667,241.9742,241.9742,4227.0
2023-08-02 13:50:00,248.2,248.22,248.04,248.11,3851.0,242.0035,242.023,241.8475,241.9157,3851.0
2023-08-02 14:00:00,248.13,248.24,248.11,248.23,5160.0,241.9352,242.0425,241.9157,242.0327,5160.0
2023-08-02 14:10:00,248.24,248.36,248.1,248.36,3676.0,242.0425,242.1595,241.906,242.1595,3676.0
2023-08-02 14:20:00,248.27,248.27,248.13,248.21,2240.0,242.0717,242.0717,241.9352,242.0132,2240.0
2023-08-02 14:30:00,248.17,248.23,248.06,248.09,4678.0,241.9742,242.0327,241.867,241.8962,4678.0
2023-08-02 14:40:00,248.13,248.15,247.94,248.11,8509.0,241.9352,241.9547,241.75,241.9157,8509.0
2023-08-02 14:50:00,248.14,248.16,248.03,248.09,14135.0,241.945,241.9645,241.8377,241.8962,14135.0
2023-08-02 15:00:00,248.1,248.28,247.94,248.01,4140.0,241.906,242.0815,241.75,241.8182,4140.0
2023-08-02 15:10:00,248.01,248.01,247.73,247.82,3837.0,241.8182,241.8182,241.5452,241.633,3837.0
2023-08-02 15:20:00,247.81,247.92,247.46,247.46,6707.0,241.6232,241.7305,241.2819,241.2819,6707.0
2023-08-02 15:30:00,247.5,247.75,247.44,247.68,14697.0,241.3209,241.5647,241.2624,241.4965,14697.0
2023-08-02 15:40:00,247.72,248.02,247.59,247.97,31114.0,241.5355,241.828,241.4087,241.7792,31114.0
2023-08-02 15:50:00,247.99,248.11,247.8,247.84,44446.0,241.7987,241.9157,241.6135,241.6525,44446.0
2023-08-03 09:30:00,246.58,246.92,246.34,246.78,17092.0,240.4239,240.7554,240.1899,240.6189,17092.0
2023-08-03 09:40:00,246.79,246.92,246.49,246.82,7190.0,240.6287,240.7554,240.3362,240.6579,7190.0
2023-08-03 09:50:00,247.09,247.16,246.89,246.98,4629.0,240.9212,240.9894,240.7262,240.8139,4629.0
2023-08-03 10:00:00,246.88,247.34,246.86,246.86,11067.0,240.7164,241.1649,240.6969,240.6969,11067.0
2023-08-03 10:10:00,246.87,247.04,246.71,246.91,3353.0,240.7067,240.8724,240.5507,240.7457,3353.0
2023-08-03 10:20:00,246.95,246.95,246.31,246.38,10783.0,240.7847,240.7847,240.1607,240.2289,10783.0
2023-08-03 10:30:00,246.29,246.79,246.29,246.67,3595.0,240.1412,240.6287,240.1412,240.5117,3595.0
2023-08-03 10:40:00,246.76,246.84,246.66,246.77,2709.0,240.5994,240.6774,240.5019,240.6092,2709.0
2023-08-03 10:50:00,246.74,246.92,246.59,246.89,5893.0,240.5799,240.7554,240.4337,240.7262,5893.0
2023-08-03 11:00:00,246.93,247.07,246.84,247.06,4178.0,240.7652,240.9017,240.6774,240.8919,4178.0
2023-08-03 11:10:00,247.06,247.43,247.0,247.38,5050.0,240.8919,241.2527,240.8334,241.2039,5050.0
2023-08-03 11:20:00,247.38,247.44,247.3,247.41,1701.0,241.2039,241.2624,241.1259,241.2332,1701.0
2023-08-03 11:30:00,247.42,247.44,247.29,247.43,80774.0,241.2429,241.2624,241.1162,241.2527,80774.0
2023-08-03 11:40:00,247.39,247.44,247.32,247.42,858.0,241.2137,241.2624,241.1454,241.2429,858.0
2023-08-03 11:50:00,247.45,247.57,247.31,247.35,5879.0,241.2722,241.3892,241.1357,241.1747,5879.0
2023-08-03 12:00:00,247.31,247.45,247.27,247.42,23720.0,241.1357,241.2722,241.0967,241.2429,23720.0
2023-08-03 12:10:00,247.41,247.57,247.35,247.56,49140.0,241.2332,241.3892,241.1747,241.3794,49140.0
2023-08-03 12:20:00,247.56,247.6,247.45,247.53,36441.0,241.3794,241.4184,241.2722,241.3502,36441.0
2023-08-03 12:30:00,247.59,247.67,247.55,247.63,2720.0,241.4087,241.4867,241.3697,241.4477,2720.0
2023-08-03 12:40:00,247.65,248.1,247.65,248.1,15734.0,241.4672,241.906,241.4672,241.906,15734.0
2023-08-03 12:50:00,248.1,248.15,247.96,248.07,6784.0,241.906,241.9547,241.7695,241.8767,6784.0
2023-08-03 13:00:00,248.11,248.12,247.85,247.96,60221.0,241.9157,241.9255,241.6622,241.7695,60221.0
2023-08-03 13:10:00,247.92,248.06,247.88,247.95,34417.0,241.7305,241.867,241.6915,241.7597,34417.0
2023-08-03 13:20:00,248.05,248.12,247.97,247.97,1907.0,241.8572,241.9255,241.7792,241.7792,1907.0
2023-08-03 13:30:00,248.03,248.04,247.77,247.91,7460.0,241.8377,241.8475,241.5842,241.7207,7460.0
2023-08-03 13:40:00,247.89,247.89,247.61,247.75,11316.0,241.7012,241.7012,241.4282,241.5647,11316.0
2023-08-03 13:50:00,247.68,247.71,247.42,247.45,5350.0,241.4965,241.5257,241.2429,241.2722,5350.0
2023-08-03 14:00:00,247.49,247.54,247.32,247.42,3030.0,241.3112,241.3599,241.1454,241.2429,3030.0
2023-08-03 14:10:00,247.36,247.64,247.36,247.64,2115.0,241.1844,241.4574,241.1844,241.4574,2115.0
2023-08-03 14:20:00,247.63,247.74,247.59,247.59,1841.0,241.4477,241.555,241.4087,241.4087,1841.0
2023-08-03 14:30:00,247.63,247.64,247.35,247.51,6139.0,241.4477,241.4574,241.1747,241.3307,6139.0
2023-08-03 14:40:00,247.51,247.72,247.51,247.55,3909.0,241.3307,241.5355,241.3307,241.3697,3909.0
2023-08-03 14:50:00,247.56,247.77,247.51,247.68,4429.0,241.3794,241.5842,241.3307,241.4965,4429.0
2023-08-03 15:00:00,247.73,247.74,247.45,247.48,2472.0,241.5452,241.555,241.2722,241.3014,2472.0
2023-08-03 15:10:00,247.48,247.48,247.11,247.31,3240.0,241.3014,241.3014,240.9407,241.1357,3240.0
2023-08-03 15:20:00,247.28,247.38,247.27,247.37,3069.0,241.1064,241.2039,241.0967,241.1942,3069.0
2023-08-03 15:30:00,247.33,247.5,247.23,247.28,7922.0,241.1552,241.3209,241.0577,241.1064,7922.0
2023-08-03 15:40:00,247.29,247.34,247.21,247.26,3634.0,241.1162,241.1649,241.0382,241.0869,3634.0
2023-08-03 15:50:00,247.2,247.54,247.16,247.18,14656.0,241.0284,241.3599,240.9894,241.0089,14656.0
2023-08-04 09:30:00,248.07,248.68,248.05,248.64,17684.0,241.8767,242.4715,241.8572,242.4325,17684.0
2023-08-04 09:40:00,248.63,248.79,248.32,248.68,28342.0,242.4227,242.5787,242.1205,242.4715,28342.0
2023-08-04 09:50:00,248.7,248.78,247.84,247.91,15908.0,242.491,242.569,241.6525,241.7207,15908.0
2023-08-04 10:00:00,247.9,247.9,247.1,247.26,25174.0,241.711,241.711,240.9309,241.0869,25174.0
2023-08-04 10:10:00,247.42,247.79,247.27,247.79,14900.0,241.2429,241.6037,241.0967,241.6037,14900.0
2023-08-04 10:20:00,247.79,248.03,247.69,248.01,10085.0,241.6037,241.8377,241.5062,241.8182,10085.0
2023-08-04 10:30:00,248.01,248.39,248.01,248.34,12526.0,241.8182,242.1887,241.8182,242.14,12526.0
2023-08-04 10:40:00,248.32,248.47,248.23,248.32,8033.0,242.1205,242.2667,242.0327,242.1205,8033.0
2023-08-04 10:50:00,248.37,248.56,248.29,248.52,2024.0,242.1692,242.3545,242.0912,242.3155,2024.0
2023-08-04 11:00:00,248.52,248.64,248.47,248.6,5044.0,242.3155,242.4325,242.2667,242.3935,5044.0
2023-08-04 11:10:00,248.45,248.59,248.44,248.51,5219.0,242.2472,242.3837,242.2375,242.3057,5219.0
2023-08-04 11:20:00,248.54,248.7,248.48,248.65,5399.0,242.335,242.491,242.2765,242.4422,5399.0
2023-08-04 11:30:00,248.7,248.7,248.49,248.5,8605.0,242.491,242.491,242.2862,242.296,8605.0
2023-08-04 11:40:00,248.45,248.86,248.44,248.82,6420.0,242.2472,242.647,242.2375,242.608,6420.0
2023-08-04 11:50:00,248.83,248.85,248.7,248.79,13505.0,242.6177,242.6372,242.491,242.5787,13505.0
2023-08-04 12:00:00,248.81,248.86,248.66,248.7,4804.0,242.5982,242.647,242.452,242.491,4804.0
2023-08-04 12:10:00,248.65,248.83,248.64,248.78,1715.0,242.4422,242.6177,242.4325,242.569,1715.0
2023-08-04 12:20:00,248.84,249.19,248.74,249.19,8180.0,242.6275,242.9688,242.53,242.9688,8180.0
2023-08-04 12:30:00,249.19,249.23,249.05,249.14,9865.0,242.9688,243.0078,242.8322,242.92,9865.0
2023-08-04 12:40:00,249.21,249.36,249.21,249.28,5507.0,242.9883,243.1345,242.9883,243.0565,5507.0
2023-08-04 12:50:00,249.27,249.34,249.27,249.27,800.0,243.0468,243.115,243.0468,243.0468,800.0
2023-08-04 13:00:00,249.22,249.22,248.94,249.04,4909.0,242.998,242.998,242.725,242.8225,4909.0
2023-08-04 13:10:00,248.98,249.05,248.94,249.03,8473.0,242.764,242.8322,242.725,242.8127,8473.0
2023-08-04 13:20:00,248.98,248.99,248.58,248.68,11200.0,242.764,242.7737,242.374,242.4715,11200.0
2023-08-04 13:30:00,248.67,248.76,248.6,248.6,3320.0,242.4617,242.5495,242.3935,242.3935,3320.0
2023-08-04 13:40:00,248.55,248.72,248.51,248.64,10857.0,242.3447,242.5105,242.3057,242.4325,10857.0
2023-08-04 13:50:00,248.63,248.64,248.17,248.22,17049.0,242.4227,242.4325,241.9742,242.023,17049.0
2023-08-04 14:00:00,248.19,248.19,247.42,247.48,30085.0,241.9937,241.9937,241.2429,241.3014,30085.0
2023-08-04 14:10:00,247.51,247.73,247.14,247.22,6325.0,241.3307,241.5452,240.9699,241.0479,6325.0
2023-08-04 14:20:00,247.24,247.26,246.68,246.86,13549.0,241.0674,241.0869,240.5214,240.6969,13549.0
2023-08-04 14:30:00,246.8,246.96,246.41,246.44,7515.0,240.6384,240.7944,240.2582,240.2874,7515.0
2023-08-04 14:40:00,246.43,246.66,246.26,246.39,15144.0,240.2777,240.5019,240.1119,240.2387,15144.0
2023-08-04 14:50:00,246.42,246.72,246.04,246.22,13269.0,240.2679,240.5604,239.8974,240.0729,13269.0
2023-08-04 15:00:00,246.4,246.42,246.0,246.02,5671.0,240.2484,240.2679,239.8584,239.8779,5671.0
2023-08-04 15:10:00,245.99,246.53,245.99,246.23,11764.0,239.8486,240.3752,239.8486,240.0827,11764.0
2023-08-04 15:20:00,246.23,246.37,246.02,246.22,6648.0,240.0827,240.2192,239.8779,240.0729,6648.0
2023-08-04 15:30:00,246.25,246.35,245.86,245.9,9559.0,240.1022,240.1997,239.7219,239.7609,9559.0
2023-08-04 15:40:00,245.88,246.0,245.8,245.89,15474.0,239.7414,239.8584,239.6634,239.7511,15474.0
2023-08-04 15:50:00,245.83,246.04,245.78,246.02,42400.0,239.6926,239.8974,239.6439,239.8779,42400.0
2023-08-07 09:30:00,247.07,247.52,247.07,247.36,17452.0,240.9017,241.3404,240.9017,241.1844,17452.0
2023-08-07 09:40:00,247.36,247.36,246.77,246.86,5202.0,241.1844,241.1844,240.6092,240.6969,5202.0
2023-08-07 09:50:00,246.78,247.16,246.78,246.83,7159.0,240.6189,240.9894,240.6189,240.6677,7159.0
2023-08-07 10:00:00,246.8,247.25,246.59,247.25,6560.0,240.6384,241.0772,240.4337,241.0772,6560.0
2023-08-07 10:10:00,247.28,247.38,247.05,247.35,6556.0,241.1064,241.2039,240.8822,241.1747,6556.0
2023-08-07 10:20:00,247.42,247.55,247.31,247.44,6368.0,241.2429,241.3697,241.1357,241.2624,6368.0
2023-08-07 10:30:00,247.34,247.58,247.33,247.55,8296.0,241.1649,241.3989,241.1552,241.3697,8296.0
2023-08-07 10:40:00,247.55,247.69,247.36,247.47,4477.0,241.3697,241.5062,241.1844,241.2917,4477.0
2023-08-07 10:50:00,247.49,247.49,247.15,247.26,7211.0,241.3112,241.3112,240.9797,241.0869,7211.0
2023-08-07 11:00:00,247.25,247.31,246.97,247.09,7450.0,241.0772,241.1357,240.8042,240.9212,7450.0
2023-08-07 11:10:00,247.16,247.28,246.87,246.88,3050.0,240.9894,241.1064,240.7067,240.7164,3050.0
2023-08-07 11:20:00,246.86,247.11,246.85,247.05,3660.0,240.6969,240.9407,240.6872,240.8822,3660.0
2023-08-07 11:30:00,246.97,247.13,246.8,247.08,3090.0,240.8042,240.9602,240.6384,240.9114,3090.0
2023-08-07 11:40:00,247.05,247.17,247.02,247.16,104233.0,240.8822,240.9992,240.8529,240.9894,104233.0
2023-08-07 11:50:00,247.15,247.48,247.15,247.42,22980.0,240.9797,241.3014,240.9797,241.2429,22980.0
2023-08-07 12:00:00,247.49,247.51,247.41,247.43,4947.0,241.3112,241.3307,241.2332,241.2527,4947.0
2023-08-07 12:10:00,247.4,247.48,247.34,247.43,7851.0,241.2234,241.3014,241.1649,241.2527,7851.0
2023-08-07 12:20:00,247.37,247.53,247.22,247.45,4612.0,241.1942,241.3502,241.0479,241.2722,4612.0
2023-08-07 12:30:00,247.51,247.51,247.22,247.22,5096.0,241.3307,241.3307,241.0479,241.0479,5096.0
2023-08-07 12:40:00,247.19,247.35,247.16,247.33,6136.0,241.0187,241.1747,240.9894,241.1552,6136.0
2023-08-07 12:50:00,247.42,247.61,247.39,247.5,6809.0,241.2429,241.4282,241.2137,241.3209,6809.0
2023-08-07 13:00:00,247.6,247.61,247.51,247.54,2232.0,241.4184,241.4282,241.3307,241.3599,2232.0
2023-08-07 13:10:00,247.6,247.72,247.52,247.6,3230.0,241.4184,241.5355,241.3404,241.4184,3230.0
2023-08-07 13:20:00,247.64,247.66,247.54,247.57,5514.0,241.4574,241.4769,241.3599,241.3892,5514.0
2023-08-07 13:30:00,247.51,247.62,247.49,247.56,4673.0,241.3307,241.4379,241.3112,241.3794,4673.0
2023-08-07 13:40:00,247.6,247.82,247.48,247.74,4172.0,241.4184,241.633,241.3014,241.555,4172.0
2023-08-07 13:50:00,247.71,247.84,247.7,247.84,3568.0,241.5257,241.6525,241.516,241.6525,3568.0
2023-08-07 14:00:00,247.85,248.0,247.74,247.76,7399.0,241.6622,241.8085,241.555,241.5745,7399.0
2023-08-07 14:10:00,247.82,247.82,247.68,247.7,2089.0,241.633,241.633,241.4965,241.516,2089.0
2023-08-07 14:20:00,247.75,247.78,247.49,247.54,7486.0,241.5647,241.594,241.3112,241.3599,7486.0
2023-08-07 14:30:00,247.58,247.9,247.58,247.82,4390.0,241.3989,241.711,241.3989,241.633,4390.0
2023-08-07 14:40:00,247.75,247.81,247.73,247.79,1373.0,241.5647,241.6232,241.5452,241.6037,1373.0
2023-08-07 14:50:00,247.8,247.86,247.69,247.79,3499.0,241.6135,241.672,241.5062,241.6037,3499.0
2023-08-07 15:00:00,247.83,247.94,247.78,247.79,4461.0,241.6427,241.75,241.594,241.6037,4461.0
2023-08-07 15:10:00,247.81,247.83,247.64,247.7,10144.0,241.6232,241.6427,241.4574,241.516,10144.0
2023-08-07 15:20:00,247.68,247.75,247.59,247.61,10929.0,241.4965,241.5647,241.4087,241.4282,10929.0
2023-08-07 15:30:00,247.61,247.78,247.55,247.74,19387.0,241.4282,241.594,241.3697,241.555,19387.0
2023-08-07 15:40:00,247.74,247.86,247.67,247.81,15581.0,241.555,241.672,241.4867,241.6232,15581.0
2023-08-07 15:50:00,247.86,248.2,247.82,248.13,66891.0,241.672,242.0035,241.633,241.9352,66891.0
2023-08-08 09:30:00,246.5,246.5,246.02,246.14,21309.0,240.3459,240.3459,239.8779,239.9949,21309.0
2023-08-08 09:40:00,246.25,246.25,245.5,245.5,4453.0,240.1022,240.1022,239.3709,239.3709,4453.0
2023-08-08 09:50:00,245.46,245.72,245.38,245.58,3995.0,239.3319,239.5854,239.2539,239.4489,3995.0
2023-08-08 10:00:00,245.6,245.82,245.46,245.77,2266.0,239.4684,239.6829,239.3319,239.6341,2266.0
2023-08-08 10:10:00,245.67,245.67,245.03,245.29,11721.0,239.5366,239.5366,238.9126,239.1661,11721.0
2023-08-08 10:20:00,245.2,245.37,245.03,245.37,2300.0,239.0784,239.2441,238.9126,239.2441,2300.0
2023-08-08 10:30:00,245.42,245.42,245.12,245.29,19075.0,239.2929,239.2929,239.0004,239.1661,19075.0
2023-08-08 10:40:00,245.33,245.57,245.23,245.31,5321.0,239.2051,239.4391,239.1076,239.1856,5321.0
2023-08-08 10:50:00,245.3,245.45,245.09,245.1,6258.0,239.1759,239.3221,238.9711,238.9809,6258.0
2023-08-08 11:00:00,245.1,245.14,244.96,245.08,6287.0,238.9809,239.0199,238.8444,238.9614,6287.0
2023-08-08 11:10:00,245.09,245.31,245.0,245.29,5043.0,238.9711,239.1856,238.8834,239.1661,5043.0
2023-08-08 11:20:00,245.31,245.49,245.22,245.49,58321.0,239.1856,239.3611,239.0979,239.3611,58321.0
2023-08-08 11:30:00,245.43,245.46,245.29,245.42,4680.0,239.3026,239.3319,239.1661,239.2929,4680.0
2023-08-08 11:40:00,245.4,245.4,245.13,245.13,6470.0,239.2734,239.2734,239.0101,239.0101,6470.0
2023-08-08 11:50:00,245.21,245.29,245.1,245.21,6950.0,239.0881,239.1661,238.9809,239.0881,6950.0
2023-08-08 12:00:00,245.14,245.5,245.14,245.46,2911.0,239.0199,239.3709,239.0199,239.3319,2911.0
2023-08-08 12:10:00,245.5,245.63,245.5,245.63,1800.0,239.3709,239.4976,239.3709,239.4976,1800.0
2023-08-08 12:20:00,245.65,245.65,245.53,245.57,2054.0,239.5171,239.5171,239.4001,239.4391,2054.0
2023-08-08 12:30:00,245.6,245.86,245.6,245.72,4096.0,239.4684,239.7219,239.4684,239.5854,4096.0
2023-08-08 12:40:00,245.72,245.74,245.52,245.56,3040.0,239.5854,239.6049,239.3904,239.4294,3040.0
2023-08-08 12:50:00,245.59,245.65,245.5,245.65,2795.0,239.4586,239.5171,239.3709,239.5171,2795.0
2023-08-08 13:00:00,245.67,245.89,245.67,245.8,4993.0,239.5366,239.7511,239.5366,239.6634,4993.0
2023-08-08 13:10:00,245.73,246.12,245.71,246.0,6747.0,239.5951,239.9754,239.5756,239.8584,6747.0
2023-08-08 13:20:00,245.99,246.05,245.73,245.87,8118.0,239.8486,239.9071,239.5951,239.7316,8118.0
2023-08-08 13:30:00,245.88,246.02,245.7,246.0,3854.0,239.7414,239.8779,239.5659,239.8584,3854.0
2023-08-08 13:40:00,246.0,246.03,245.89,245.93,4757.0,239.8584,239.8876,239.7511,239.7901,4757.0
2023-08-08 13:50:00,245.88,246.09,245.88,246.08,2118.0,239.7414,239.9461,239.7414,239.9364,2118.0
2023-08-08 14:00:00,246.08,246.08,245.94,246.02,4838.0,239.9364,239.9364,239.7999,239.8779,4838.0
2023-08-08 14:10:00,246.03,246.45,246.01,246.4,15448.0,239.8876,240.2972,239.8681,240.2484,15448.0
2023-08-08 14:20:00,246.44,246.45,246.33,246.33,4138.0,240.2874,240.2972,240.1802,240.1802,4138.0
2023-08-08 14:30:00,246.32,246.37,246.3,246.33,2118.0,240.1704,240.2192,240.1509,240.1802,2118.0
2023-08-08 14:40:00,246.25,246.3,246.2,246.27,4704.0,240.1022,240.1509,240.0534,240.1217,4704.0
2023-08-08 14:50:00,246.31,246.77,246.31,246.71,9092.0,240.1607,240.6092,240.1607,240.5507,9092.0
2023-08-08 15:00:00,246.66,246.78,246.58,246.69,4631.0,240.5019,240.6189,240.4239,240.5312,4631.0
2023-08-08 15:10:00,246.65,246.76,246.62,246.66,35369.0,240.4922,240.5994,240.4629,240.5019,35369.0
2023-08-08 15:20:00,246.67,246.94,246.66,246.82,42238.0,240.5117,240.7749,240.5019,240.6579,42238.0
2023-08-08 15:30:00,246.82,246.87,246.62,246.76,52385.0,240.6579,240.7067,240.4629,240.5994,52385.0
2023-08-08 15:40:00,246.77,247.15,246.77,247.08,60653.0,240.6092,240.9797,240.6092,240.9114,60653.0
2023-08-08 15:50:00,247.06,247.19,246.9,246.94,120341.0,240.8919,241.0187,240.7359,240.7749,120341.0
2023-08-09 09:30:00,247.27,247.27,246.81,246.85,11879.0,241.0967,241.0967,240.6482,240.6872,11879.0
2023-08-09 09:40:00,246.73,246.86,246.54,246.76,24063.0,240.5702,240.6969,240.3849,240.5994,24063.0
2023-08-09 09:50:00,246.74,246.74,246.49,246.68,10275.0,240.5799,240.5799,240.3362,240.5214,10275.0
2023-08-09 10:00:00,246.65,246.95,246.55,246.58,11081.0,240.4922,240.7847,240.3947,240.4239,11081.0
2023-08-09 10:10:00,246.58,246.71,246.56,246.68,8621.0,240.4239,240.5507,240.4044,240.5214,8621.0
2023-08-09 10:20:00,246.65,246.73,246.49,246.72,12230.0,240.4922,240.5702,240.3362,240.5604,12230.0
2023-08-09 10:30:00,246.71,246.82,246.52,246.69,8387.0,240.5507,240.6579,240.3654,240.5312,8387.0
2023-08-09 10:40:00,246.7,246.77,246.56,246.56,7496.0,240.5409,240.6092,240.4044,240.4044,7496.0
2023-08-09 10:50:00,246.51,246.56,246.07,246.12,11619.0,240.3557,240.4044,239.9266,239.9754,11619.0
2023-08-09 11:00:00,246.12,246.28,246.09,246.23,5773.0,239.9754,240.1314,239.9461,240.0827,5773.0
2023-08-09 11:10:00,246.14,246.14,245.51,245.56,10923.0,239.9949,239.9949,239.3806,239.4294,10923.0
2023-08-09 11:20:00,245.49,245.52,245.31,245.35,10163.0,239.3611,239.3904,239.1856,239.2246,10163.0
2023-08-09 11:30:00,245.36,245.57,245.21,245.52,9587.0,239.2344,239.4391,239.0881,239.3904,9587.0
2023-08-09 11:40:00,245.57,245.57,245.12,245.12,56531.0,239.4391,239.4391,239.0004,239.0004,56531.0
2023-08-09 11:50:00,245.08,245.11,244.79,245.0,18538.0,238.9614,238.9906,238.6786,238.8834,18538.0
2023-08-09 12:00:00,244.99,245.42,244.99,245.36,5797.0,238.8736,239.2929,238.8736,239.2344,5797.0
2023-08-09 12:10:00,245.33,245.41,245.2,245.24,11147.0,239.2051,239.2831,239.0784,239.1174,11147.0
2023-08-09 12:20:00,245.25,245.44,245.09,245.36,6969.0,239.1271,239.3124,238.9711,239.2344,6969.0
2023-08-09 12:30:00,245.38,245.63,245.35,245.53,8197.0,239.2539,239.4976,239.2246,239.4001,8197.0
2023-08-09 12:40:00,245.51,245.68,245.39,245.67,7897.0,239.3806,239.5464,239.2636,239.5366,7897.0
2023-08-09 12:50:00,245.65,245.68,245.49,245.51,5030.0,239.5171,239.5464,239.3611,239.3806,5030.0
2023-08-09 13:00:00,245.43,245.94,245.39,245.94,5910.0,239.3026,239.7999,239.2636,239.7999,5910.0
2023-08-09 13:10:00,245.96,246.21,245.92,246.14,7217.0,239.8194,240.0632,239.7804,239.9949,7217.0
2023-08-09 13:20:00,246.11,246.13,246.04,246.13,3407.0,239.9656,239.9851,239.8974,239.9851,3407.0
2023-08-09 13:30:00,246.22,246.32,246.19,246.31,4075.0,240.0729,240.1704,240.0436,240.1607,4075.0
2023-08-09 13:40:00,246.33,246.33,246.18,246.18,7618.0,240.1802,240.1802,240.0339,240.0339,7618.0
2023-08-09 13:50:00,246.14,246.27,246.14,246.16,4160.0,239.9949,240.1217,239.9949,240.0144,4160.0
2023-08-09 14:00:00,246.13,246.38,246.1,246.36,19146.0,239.9851,240.2289,239.9559,240.2094,19146.0
2023-08-09 14:10:00,246.42,246.68,246.41,246.67,5841.0,240.2679,240.5214,240.2582,240.5117,5841.0
2023-08-09 14:20:00,246.71,246.72,246.55,246.72,5160.0,240.5507,240.5604,240.3947,240.5604,5160.0
2023-08-09 14:30:00,246.73,246.92,246.73,246.79,5026.0,240.5702,240.7554,240.5702,240.6287,5026.0
2023-08-09 14:40:00,246.8,246.8,246.65,246.74,8558.0,240.6384,240.6384,240.4922,240.5799,8558.0
2023-08-09 14:50:00,246.74,246.74,246.54,246.55,7937.0,240.5799,240.5799,240.3849,240.3947,7937.0
2023-08-09 15:00:00,246.58,246.58,246.22,246.24,7927.0,240.4239,240.4239,240.0729,240.0924,7927.0
2023-08-09 15:10:00,246.22,246.31,246.14,246.25,19938.0,240.0729,240.1607,239.9949,240.1022,19938.0
2023-08-09 15:20:00,246.24,246.5,246.22,246.32,22775.0,240.0924,240.3459,240.0729,240.1704,22775.0
2023-08-09 15:30:00,246.33,246.35,245.98,245.99,36263.0,240.1802,240.1997,239.8389,239.8486,36263.0
2023-08-09 15:40:00,245.99,246.07,245.3,245.39,51930.0,239.8486,239.9266,239.1759,239.2636,51930.0
2023-08-09 15:50:00,245.37,245.54,245.03,245.2,79558.0,239.2441,239.4099,238.9126,239.0784,79558.0
2023-08-10 09:30:00,246.49,247.48,246.49,247.38,33987.0,240.3362,241.3014,240.3362,241.2039,33987.0
2023-08-10 09:40:00,247.43,247.89,247.18,247.82,19573.0,241.2527,241.7012,241.0089,241.633,19573.0
2023-08-10 09:50:00,247.77,248.17,247.69,248.16,6716.0,241.5842,241.9742,241.5062,241.9645,6716.0
2023-08-10 10:00:00,248.39,248.49,248.18,248.37,9017.0,242.1887,242.2862,241.984,242.1692,9017.0
2023-08-10 10:10:00,248.3,248.34,248.11,248.13,10937.0,242.101,242.14,241.9157,241.9352,10937.0
2023-08-10 10:20:00,248.13,248.16,247.89,248.05,6600.0,241.9352,241.9645,241.7012,241.8572,6600.0
2023-08-10 10:30:00,248.06,248.27,247.59,247.69,14625.0,241.867,242.0717,241.4087,241.5062,14625.0
2023-08-10 10:40:00,247.65,247.65,246.85,247.11,15238.0,241.4672,241.4672,240.6872,240.9407,15238.0
2023-08-10 10:50:00,247.09,247.49,246.96,247.29,7674.0,240.9212,241.3112,240.7944,241.1162,7674.0
2023-08-10 11:00:00,247.3,247.3,246.61,246.89,16024.0,241.1259,241.1259,240.4532,240.7262,16024.0
2023-08-10 11:10:00,246.88,247.08,246.67,246.71,4255.0,240.7164,240.9114,240.5117,240.5507,4255.0
2023-08-10 11:20:00,246.71,246.9,246.44,246.9,8504.0,240.5507,240.7359,240.2874,240.7359,8504.0
2023-08-10 11:30:00,246.79,247.21,246.79,247.11,13350.0,240.6287,241.0382,240.6287,240.9407,13350.0
2023-08-10 11:40:00,247.08,247.11,246.21,246.41,15521.0,240.9114,240.9407,240.0632,240.2582,15521.0
2023-08-10 11:50:00,246.33,246.35,245.81,246.21,20314.0,240.1802,240.1997,239.6731,240.0632,20314.0
2023-08-10 12:00:00,246.22,246.29,245.99,246.01,12091.0,240.0729,240.1412,239.8486,239.8681,12091.0
2023-08-10 12:10:00,246.05,246.12,245.84,245.91,18369.0,239.9071,239.9754,239.7024,239.7706,18369.0
2023-08-10 12:20:00,245.9,246.03,245.42,245.81,20502.0,239.7609,239.8876,239.2929,239.6731,20502.0
2023-08-10 12:30:00,245.78,246.14,245.73,246.14,4600.0,239.6439,239.9949,239.5951,239.9949,4600.0
2023-08-10 12:40:00,246.19,246.4,246.01,246.29,8957.0,240.0436,240.2484,239.8681,240.1412,8957.0
2023-08-10 12:50:00,246.23,246.27,245.31,245.48,22603.0,240.0827,240.1217,239.1856,239.3514,22603.0
2023-08-10 13:00:00,245.44,245.75,245.37,245.7,17295.0,239.3124,239.6146,239.2441,239.5659,17295.0
2023-08-10 13:10:00,245.66,245.75,245.48,245.57,10618.0,239.5269,239.6146,239.3514,239.4391,10618.0
2023-08-10 13:20:00,245.53,245.57,245.17,245.35,34894.0,239.4001,239.4391,239.0491,239.2246,34894.0
2023-08-10 13:30:00,245.27,245.35,245.1,245.18,12700.0,239.1466,239.2246,238.9809,239.0589,12700.0
2023-08-10 13:40:00,245.18,245.41,244.82,245.25,22644.0,239.0589,239.2831,238.7079,239.1271,22644.0
2023-08-10 13:50:00,245.27,245.38,244.6,244.66,16571.0,239.1466,239.2539,238.4933,238.5518,16571.0
2023-08-10 14:00:00,244.71,245.38,244.7,245.29,6698.0,238.6006,239.2539,238.5908,239.1661,6698.0
2023-08-10 14:10:00,245.42,245.85,245.28,245.55,30959.0,239.2929,239.7121,239.1564,239.4196,30959.0
2023-08-10 14:20:00,245.52,245.73,245.49,245.55,8225.0,239.3904,239.5951,239.3611,239.4196,8225.0
2023-08-10 14:30:00,245.57,245.69,245.33,245.52,7193.0,239.4391,239.5561,239.2051,239.3904,7193.0
2023-08-10 14:40:00,245.55,245.82,245.32,245.64,5692.0,239.4196,239.6829,239.1954,239.5074,5692.0
2023-08-10 14:50:00,245.69,246.1,245.68,246.1,11415.0,239.5561,239.9559,239.5464,239.9559,11415.0
2023-08-10 15:00:00,246.05,246.05,245.59,245.8,25699.0,239.9071,239.9071,239.4586,239.6634,25699.0
2023-08-10 15:10:00,245.94,246.07,245.8,245.96,19713.0,239.7999,239.9266,239.6634,239.8194,19713.0
2023-08-10 15:20:00,245.97,246.02,245.36,245.44,27189.0,239.8291,239.8779,239.2344,239.3124,27189.0
2023-08-10 15:30:00,245.38,245.4,245.09,245.13,21311.0,239.2539,239.2734,238.9711,239.0101,21311.0
2023-08-10 15:40:00,245.11,245.35,244.84,245.14,32139.0,238.9906,239.2246,238.7274,239.0199,32139.0
2023-08-10 15:50:00,245.13,245.43,245.07,245.31,58903.0,239.0101,239.3026,238.9516,239.1856,58903.0
2023-08-11 09:30:00,244.28,244.58,243.93,244.44,21202.0,238.1813,238.4738,237.8401,238.3373,21202.0
2023-08-11 09:40:00,244.37,244.37,243.98,244.23,7309.0,238.2691,238.2691,237.8888,238.1326,7309.0
2023-08-11 09:50:00,244.19,244.38,244.1,244.3,18306.0,238.0936,238.2788,238.0058,238.2008,18306.0
2023-08-11 10:00:00,244.38,245.0,244.38,244.83,29355.0,238.2788,238.8834,238.2788,238.7176,29355.0
2023-08-11 10:10:00,244.86,245.29,244.58,245.26,7217.0,238.7469,239.1661,238.4738,239.1369,7217.0
2023-08-11 10:20:00,245.4,245.68,245.37,245.37,8042.0,239.2734,239.5464,239.2441,239.2441,8042.0
2023-08-11 10:30:00,245.38,245.6,245.13,245.58,7320.0,239.2539,239.4684,239.0101,239.4489,7320.0
2023-08-11 10:40:00,245.56,245.71,245.28,245.28,5067.0,239.4294,239.5756,239.1564,239.1564,5067.0
2023-08-11 10:50:00,245.19,245.19,244.94,244.94,2672.0,239.0686,239.0686,238.8249,238.8249,2672.0
2023-08-11 11:00:00,244.96,245.12,244.84,244.87,10250.0,238.8444,239.0004,238.7274,238.7566,10250.0
2023-08-11 11:10:00,244.84,244.84,244.54,244.63,5552.0,238.7274,238.7274,238.4348,238.5226,5552.0
2023-08-11 11:20:00,244.64,244.79,244.52,244.59,5518.0,238.5323,238.6786,238.4153,238.4836,5518.0
2023-08-11 11:30:00,244.56,244.76,244.43,244.63,7664.0,238.4543,238.6494,238.3276,238.5226,7664.0
2023-08-11 11:40:00,244.52,244.71,244.47,244.56,5554.0,238.4153,238.6006,238.3666,238.4543,5554.0
2023-08-11 11:50:00,244.54,244.99,244.46,244.98,5210.0,238.4348,238.8736,238.3568,238.8639,5210.0
2023-08-11 12:00:00,244.99,245.17,244.94,244.98,7545.0,238.8736,239.0491,238.8249,238.8639,7545.0
2023-08-11 12:10:00,245.0,245.28,244.96,245.09,6488.0,238.8834,239.1564,238.8444,238.9711,6488.0
2023-08-11 12:20:00,245.08,245.13,244.67,244.84,3663.0,238.9614,239.0101,238.5616,238.7274,3663.0
2023-08-11 12:30:00,244.92,244.98,244.73,244.75,1400.0,238.8054,238.8639,238.6201,238.6396,1400.0
2023-08-11 12:40:00,244.73,244.73,244.55,244.58,5335.0,238.6201,238.6201,238.4446,238.4738,5335.0
2023-08-11 12:50:00,244.56,244.66,244.51,244.61,4790.0,238.4543,238.5518,238.4056,238.5031,4790.0
2023-08-11 13:00:00,244.64,244.83,244.5,244.57,4773.0,238.5323,238.7176,238.3958,238.4641,4773.0
2023-08-11 13:10:00,244.56,244.78,244.56,244.7,2452.0,238.4543,238.6689,238.4543,238.5908,2452.0
2023-08-11 13:20:00,244.77,245.07,244.74,245.01,3942.0,238.6591,238.9516,238.6299,238.8931,3942.0
2023-08-11 13:30:00,245.05,245.12,244.86,244.89,5189.0,238.9321,239.0004,238.7469,238.7761,5189.0
2023-08-11 13:40:00,244.93,244.96,244.58,244.6,4313.0,238.8151,238.8444,238.4738,238.4933,4313.0
2023-08-11 13:50:00,244.62,244.78,244.51,244.78,4121.0,238.5128,238.6689,238.4056,238.6689,4121.0
2023-08-11 14:00:00,244.79,245.03,244.75,244.88,3721.0,238.6786,238.9126,238.6396,238.7664,3721.0
2023-08-11 14:10:00,244.87,245.06,244.82,245.03,2398.0,238.7566,238.9419,238.7079,238.9126,2398.0
2023-08-11 14:20:00,245.0,245.28,244.91,245.19,6820.0,238.8834,239.1564,238.7956,239.0686,6820.0
2023-08-11 14:30:00,245.21,245.42,245.03,245.28,4142.0,239.0881,239.2929,238.9126,239.1564,4142.0
2023-08-11 14:40:00,245.31,245.36,245.14,245.31,3617.0,239.1856,239.2344,239.0199,239.1856,3617.0
2023-08-11 14:50:00,245.33,245.44,245.26,245.37,3141.0,239.2051,239.3124,239.1369,239.2441,3141.0
2023-08-11 15:00:00,245.35,245.35,244.99,244.99,14871.0,239.2246,239.2246,238.8736,238.8736,14871.0
2023-08-11 15:10:00,244.96,245.21,244.9,245.19,21031.0,238.8444,239.0881,238.7859,239.0686,21031.0
2023-08-11 15:20:00,245.19,245.42,245.08,245.29,25766.0,239.0686,239.2929,238.9614,239.1661,25766.0
2023-08-11 15:30:00,245.27,245.41,245.1,245.16,34099.0,239.1466,239.2831,238.9809,239.0394,34099.0
2023-08-11 15:40:00,245.14,245.22,244.99,245.09,33858.0,239.0199,239.0979,238.8736,238.9711,33858.0
2023-08-11 15:50:00,245.03,245.17,244.81,245.11,100552.0,238.9126,239.0491,238.6981,238.9906,100552.0
2023-08-14 09:30:00,244.54,244.67,244.38,244.59,19990.0,238.4348,238.5616,238.2788,238.4836,19990.0
2023-08-14 09:40:00,244.66,244.78,244.33,244.47,14144.0,238.5518,238.6689,238.2301,238.3666,14144.0
2023-08-14 09:50:00,244.52,244.82,244.51,244.76,9865.0,238.4153,238.7079,238.4056,238.6494,9865.0
2023-08-14 10:00:00,244.78,245.08,244.68,245.04,3398.0,238.6689,238.9614,238.5713,238.9224,3398.0
2023-08-14 10:10:00,244.99,245.3,244.99,245.23,4483.0,238.8736,239.1759,238.8736,239.1076,4483.0
2023-08-14 10:20:00,245.28,245.33,245.25,245.25,2443.0,239.1564,239.2051,239.1271,239.1271,2443.0
2023-08-14 10:30:00,245.2,245.71,245.2,245.62,9007.0,239.0784,239.5756,239.0784,239.4879,9007.0
2023-08-14 10:40:00,245.61,245.77,245.61,245.69,4283.0,239.4781,239.6341,239.4781,239.5561,4283.0
2023-08-14 10:50:00,245.83,246.06,245.82,245.9,3940.0,239.6926,239.9169,239.6829,239.7609,3940.0
2023-08-14 11:00:00,245.86,245.9,245.68,245.75,1400.0,239.7219,239.7609,239.5464,239.6146,1400.0
2023-08-14 11:10:00,245.68,245.72,245.62,245.7,1989.0,239.5464,239.5854,239.4879,239.5659,1989.0
2023-08-14 11:20:00,245.68,245.9,245.66,245.87,2078.0,239.5464,239.7609,239.5269,239.7316,2078.0
2023-08-14 11:30:00,245.89,245.89,245.72,245.88,1318.0,239.7511,239.7511,239.5854,239.7414,1318.0
2023-08-14 11:40:00,245.8,246.2,245.8,246.08,4833.0,239.6634,240.0534,239.6634,239.9364,4833.0
2023-08-14 11:50:00,246.09,246.19,245.9,245.9,4331.0,239.9461,240.0436,239.7609,239.7609,4331.0
2023-08-14 12:00:00,245.87,246.02,245.84,245.88,5001.0,239.7316,239.8779,239.7024,239.7414,5001.0
2023-08-14 12:10:00,245.85,245.89,245.56,245.72,7606.0,239.7121,239.7511,239.4294,239.5854,7606.0
2023-08-14 12:20:00,245.73,245.77,245.48,245.64,5904.0,239.5951,239.6341,239.3514,239.5074,5904.0
2023-08-14 12:30:00,245.6,245.75,245.54,245.7,3000.0,239.4684,239.6146,239.4099,239.5659,3000.0
2023-08-14 12:40:00,245.66,245.95,245.66,245.91,4010.0,239.5269,239.8096,239.5269,239.7706,4010.0
2023-08-14 12:50:00,245.91,245.92,245.82,245.92,2110.0,239.7706,239.7804,239.6829,239.7804,2110.0
2023-08-14 13:00:00,245.93,246.06,245.93,246.06,3360.0,239.7901,239.9169,239.7901,239.9169,3360.0
2023-08-14 13:10:00,246.08,246.08,245.96,246.08,5886.0,239.9364,239.9364,239.8194,239.9364,5886.0
2023-08-14 13:20:00,246.13,246.18,245.9,245.98,2838.0,239.9851,240.0339,239.7609,239.8389,2838.0
2023-08-14 13:30:00,246.0,246.07,245.83,245.9,4941.0,239.8584,239.9266,239.6926,239.7609,4941.0
2023-08-14 13:40:00,245.92,245.97,245.82,245.86,4662.0,239.7804,239.8291,239.6829,239.7219,4662.0
2023-08-14 13:50:00,245.81,245.82,245.69,245.82,3452.0,239.6731,239.6829,239.5561,239.6829,3452.0
2023-08-14 14:00:00,245.9,245.9,245.67,245.67,3059.0,239.7609,239.7609,239.5366,239.5366,3059.0
2023-08-14 14:10:00,245.62,245.77,245.56,245.56,3626.0,239.4879,239.6341,239.4294,239.4294,3626.0
2023-08-14 14:20:00,245.56,245.75,245.56,245.71,4201.0,239.4294,239.6146,239.4294,239.5756,4201.0
2023-08-14 14:30:00,245.72,245.74,245.45,245.62,6485.0,239.5854,239.6049,239.3221,239.4879,6485.0
2023-08-14 14:40:00,245.56,245.7,245.52,245.65,6701.0,239.4294,239.5659,239.3904,239.5171,6701.0
2023-08-14 14:50:00,245.64,245.79,245.59,245.7,3425.0,239.5074,239.6536,239.4586,239.5659,3425.0
2023-08-14 15:00:00,245.73,245.8,245.57,245.65,6974.0,239.5951,239.6634,239.4391,239.5171,6974.0
2023-08-14 15:10:00,245.62,245.8,245.6,245.8,8590.0,239.4879,239.6634,239.4684,239.6634,8590.0
2023-08-14 15:20:00,245.87,245.92,245.72,245.76,7619.0,239.7316,239.7804,239.5854,239.6244,7619.0
2023-08-14 15:30:00,245.78,245.89,245.69,245.89,13614.0,239.6439,239.7511,239.5561,239.7511,13614.0
2023-08-14 15:40:00,245.86,246.11,245.86,245.98,27852.0,239.7219,239.9656,239.7219,239.8389,27852.0
2023-08-14 15:50:00,246.0,246.36,245.87,246.35,23925.0,239.8584,240.2094,239.7316,240.1997,23925.0
2023-08-15 09:30:00,245.41,245.59,245.17,245.44,36250.0,239.2831,239.4586,239.0491,239.3124,36250.0
2023-08-15 09:40:00,245.34,245.34,244.69,244.86,5036.0,239.2149,239.2149,238.5811,238.7469,5036.0
2023-08-15 09:50:00,244.75,245.07,244.75,244.78,3800.0,238.6396,238.9516,238.6396,238.6689,3800.0
2023-08-15 10:00:00,244.73,244.73,244.13,244.13,12979.0,238.6201,238.6201,238.0351,238.0351,12979.0
2023-08-15 10:10:00,244.15,244.27,244.14,244.15,3058.0,238.0546,238.1716,238.0448,238.0546,3058.0
2023-08-15 10:20:00,244.2,244.4,243.96,244.12,6316.0,238.1033,238.2983,237.8693,238.0253,6316.0
2023-08-15 10:30:00,244.11,244.16,243.82,244.1,5007.0,238.0156,238.0643,237.7328,238.0058,5007.0
2023-08-15 10:40:00,244.06,244.39,244.05,244.28,4850.0,237.9668,238.2886,237.9571,238.1813,4850.0
2023-08-15 10:50:00,244.35,244.35,244.12,244.12,5152.0,238.2496,238.2496,238.0253,238.0253,5152.0
2023-08-15 11:00:00,244.23,244.61,244.19,244.55,2834.0,238.1326,238.5031,238.0936,238.4446,2834.0
2023-08-15 11:10:00,244.64,244.69,244.52,244.54,4296.0,238.5323,238.5811,238.4153,238.4348,4296.0
2023-08-15 11:20:00,244.47,244.62,244.25,244.62,5968.0,238.3666,238.5128,238.1521,238.5128,5968.0
2023-08-15 11:30:00,244.58,244.76,244.54,244.72,18285.0,238.4738,238.6494,238.4348,238.6103,18285.0
2023-08-15 11:40:00,244.73,244.77,244.53,244.57,6937.0,238.6201,238.6591,238.4251,238.4641,6937.0
2023-08-15 11:50:00,244.57,244.74,244.56,244.71,9632.0,238.4641,238.6299,238.4543,238.6006,9632.0
2023-08-15 12:00:00,244.78,244.82,244.35,244.36,6558.0,238.6689,238.7079,238.2496,238.2593,6558.0
2023-08-15 12:10:00,244.33,244.51,244.23,244.46,7233.0,238.2301,238.4056,238.1326,238.3568,7233.0
2023-08-15 12:20:00,244.48,244.59,244.39,244.42,7320.0,238.3763,238.4836,238.2886,238.3178,7320.0
2023-08-15 12:30:00,244.5,244.51,244.28,244.34,3100.0,238.3958,238.4056,238.1813,238.2398,3100.0
2023-08-15 12:40:00,244.31,244.34,244.07,244.09,21734.0,238.2106,238.2398,237.9766,237.9961,21734.0
2023-08-15 12:50:00,244.07,244.24,244.01,244.19,17003.0,237.9766,238.1423,237.9181,238.0936,17003.0
2023-08-15 13:00:00,244.17,244.21,244.01,244.12,21833.0,238.0741,238.1131,237.9181,238.0253,21833.0
2023-08-15 13:10:00,244.15,244.42,244.15,244.34,10528.0,238.0546,238.3178,238.0546,238.2398,10528.0
2023-08-15 13:20:00,244.32,244.46,244.29,244.37,4728.0,238.2203,238.3568,238.1911,238.2691,4728.0
2023-08-15 13:30:00,244.4,244.42,244.11,244.12,7302.0,238.2983,238.3178,238.0156,238.0253,7302.0
2023-08-15 13:40:00,244.11,244.17,243.95,244.04,5457.0,238.0156,238.0741,237.8596,237.9473,5457.0
2023-08-15 13:50:00,244.07,244.17,244.0,244.12,33825.0,237.9766,238.0741,237.9083,238.0253,33825.0
2023-08-15 14:00:00,244.13,244.2,244.01,244.13,23068.0,238.0351,238.1033,237.9181,238.0351,23068.0
2023-08-15 14:10:00,244.12,244.2,244.07,244.13,17293.0,238.0253,238.1033,237.9766,238.0351,17293.0
2023-08-15 14:20:00,244.13,244.15,243.96,244.04,17775.0,238.0351,238.0546,237.8693,237.9473,17775.0
2023-08-15 14:30:00,244.04,244.28,244.04,244.27,10580.0,237.9473,238.1813,237.9473,238.1716,10580.0
2023-08-15 14:40:00,244.25,244.44,244.24,244.3,8031.0,238.1521,238.3373,238.1423,238.2008,8031.0
2023-08-15 14:50:00,244.3,244.34,244.14,244.22,9487.0,238.2008,238.2398,238.0448,238.1228,9487.0
2023-08-15 15:00:00,244.27,244.28,244.13,244.15,9253.0,238.1716,238.1813,238.0351,238.0546,9253.0
2023-08-15 15:10:00,244.18,244.29,244.01,244.1,9622.0,238.0838,238.1911,237.9181,238.0058,9622.0
2023-08-15 15:20:00,244.08,244.09,243.38,243.39,24100.0,237.9863,237.9961,237.3038,237.3136,24100.0
2023-08-15 15:30:00,243.38,243.57,243.29,243.32,22916.0,237.3038,237.4891,237.2161,237.2453,22916.0
2023-08-15 15:40:00,243.31,243.47,243.2,243.42,33965.0,237.2356,237.3916,237.1283,237.3428,33965.0
2023-08-15 15:50:00,243.39,243.79,243.27,243.57,75443.0,237.3136,237.7036,237.1965,237.4891,75443.0
2023-08-16 09:30:00,243.29,243.96,243.23,243.87,34338.0,237.2161,237.8693,237.1575,237.7816,34338.0
2023-08-16 09:40:00,243.87,244.19,243.84,244.18,15087.0,237.7816,238.0936,237.7523,238.0838,15087.0
2023-08-16 09:50:00,244.11,244.11,243.76,243.85,14896.0,238.0156,238.0156,237.6743,237.7621,14896.0
2023-08-16 10:00:00,243.75,243.88,243.53,243.88,3945.0,237.6646,237.7913,237.4501,237.7913,3945.0
2023-08-16 10:10:00,243.87,244.09,243.84,244.02,1847.0,237.7816,237.9961,237.7523,237.9278,1847.0
2023-08-16 10:20:00,244.04,244.06,243.72,243.75,2296.0,237.9473,237.9668,237.6353,237.6646,2296.0
2023-08-16 10:30:00,243.77,243.81,243.6,243.75,4269.0,237.6841,237.7231,237.5183,237.6646,4269.0
2023-08-16 10:40:00,243.77,243.98,243.64,243.65,4455.0,237.6841,237.8888,237.5573,237.5671,4455.0
2023-08-16 10:50:00,243.73,244.09,243.73,244.06,17404.0,237.6451,237.9961,237.6451,237.9668,17404.0
2023-08-16 11:00:00,244.01,244.1,243.95,243.96,5714.0,237.9181,238.0058,237.8596,237.8693,5714.0
2023-08-16 11:10:00,243.95,243.95,243.76,243.79,24806.0,237.8596,237.8596,237.6743,237.7036,24806.0
2023-08-16 11:20:00,243.82,243.92,243.72,243.76,12625.0,237.7328,237.8303,237.6353,237.6743,12625.0
2023-08-16 11:30:00,243.77,243.78,243.65,243.65,7005.0,237.6841,237.6938,237.5671,237.5671,7005.0
2023-08-16 11:40:00,243.65,243.75,243.37,243.45,5016.0,237.5671,237.6646,237.2941,237.3721,5016.0
2023-08-16 11:50:00,243.4,243.45,243.14,243.21,10869.0,237.3233,237.3721,237.0698,237.138,10869.0
2023-08-16 12:00:00,243.24,243.42,243.17,243.17,4272.0,237.1673,237.3428,237.099,237.099,4272.0
2023-08-16 12:10:00,243.17,243.17,242.87,242.92,15926.0,237.099,237.099,236.8065,236.8553,15926.0
2023-08-16 12:20:00,242.93,242.95,242.8,242.89,10322.0,236.865,236.8845,236.7383,236.826,10322.0
2023-08-16 12:30:00,242.84,243.14,242.83,243.1,4447.0,236.7773,237.0698,236.7675,237.0308,4447.0
2023-08-16 12:40:00,243.1,243.16,243.05,243.05,1518.0,237.0308,237.0893,236.982,236.982,1518.0
2023-08-16 12:50:00,243.0,243.01,242.87,242.87,2065.0,236.9333,236.943,236.8065,236.8065,2065.0
2023-08-16 13:00:00,242.9,242.97,242.5,242.5,3559.0,236.8358,236.904,236.4458,236.4458,3559.0
2023-08-16 13:10:00,242.54,242.62,242.45,242.57,3402.0,236.4848,236.5628,236.397,236.514,3402.0
2023-08-16 13:20:00,242.55,242.68,242.54,242.59,1497.0,236.4945,236.6213,236.4848,236.5335,1497.0
2023-08-16 13:30:00,242.59,242.77,242.54,242.77,26112.0,236.5335,236.709,236.4848,236.709,26112.0
2023-08-16 13:40:00,242.8,243.29,242.8,243.22,7162.0,236.7383,237.2161,236.7383,237.1478,7162.0
2023-08-16 13:50:00,243.27,243.29,243.1,243.16,27275.0,237.1965,237.2161,237.0308,237.0893,27275.0
2023-08-16 14:00:00,243.04,243.1,242.62,242.78,32787.0,236.9723,237.0308,236.5628,236.7188,32787.0
2023-08-16 14:10:00,242.74,243.03,242.4,243.02,28120.0,236.6798,236.9625,236.3483,236.9528,28120.0
2023-08-16 14:20:00,243.08,243.39,243.08,243.38,8502.0,237.0113,237.3136,237.0113,237.3038,8502.0
2023-08-16 14:30:00,243.33,243.5,243.27,243.3,3681.0,237.2551,237.4208,237.1965,237.2258,3681.0
2023-08-16 14:40:00,243.3,243.3,242.93,242.93,8668.0,237.2258,237.2258,236.865,236.865,8668.0
2023-08-16 14:50:00,242.85,242.89,242.73,242.87,10696.0,236.787,236.826,236.67,236.8065,10696.0
2023-08-16 15:00:00,242.83,242.83,242.45,242.5,8905.0,236.7675,236.7675,236.397,236.4458,8905.0
2023-08-16 15:10:00,242.52,242.52,241.8,241.89,24963.0,236.4653,236.4653,235.7632,235.851,24963.0
2023-08-16 15:20:00,241.9,242.13,241.82,241.98,54619.0,235.8608,236.085,235.7828,235.9388,54619.0
2023-08-16 15:30:00,241.99,242.28,241.85,242.04,54948.0,235.9485,236.2313,235.812,235.9973,54948.0
2023-08-16 15:40:00,242.05,242.17,241.89,242.11,82441.0,236.007,236.124,235.851,236.0655,82441.0
2023-08-16 15:50:00,242.11,242.14,241.54,241.69,159569.0,236.0655,236.0948,235.5097,235.656,159569.0
2023-08-17 09:30:00,242.55,242.61,242.26,242.3,10330.0,236.4945,236.553,236.2118,236.2508,10330.0
2023-08-17 09:40:00,242.26,242.5,242.04,242.13,5429.0,236.2118,236.4458,235.9973,236.085,5429.0
2023-08-17 09:50:00,242.17,242.17,241.77,242.01,23869.0,236.124,236.124,235.734,235.968,23869.0
2023-08-17 10:00:00,242.06,242.2,241.9,242.16,6677.0,236.0168,236.1533,235.8608,236.1143,6677.0
2023-08-17 10:10:00,242.13,242.14,241.85,241.97,10306.0,236.085,236.0948,235.812,235.929,10306.0
2023-08-17 10:20:00,242.05,242.1,241.82,241.86,2782.0,236.007,236.0558,235.7828,235.8218,2782.0
2023-08-17 10:30:00,241.95,241.95,241.5,241.66,24545.0,235.9095,235.9095,235.4707,235.6267,24545.0
2023-08-17 10:40:00,241.63,241.77,241.6,241.77,10789.0,235.5975,235.734,235.5682,235.734,10789.0
2023-08-17 10:50:00,241.88,242.12,241.83,241.84,4393.0,235.8413,236.0753,235.7925,235.8023,4393.0
2023-08-17 11:00:00,241.78,241.82,241.62,241.63,4215.0,235.7437,235.7828,235.5877,235.5975,4215.0
2023-08-17 11:10:00,241.72,241.73,241.56,241.59,6435.0,235.6852,235.695,235.5292,235.5585,6435.0
2023-08-17 11:20:00,241.59,241.65,241.42,241.43,6779.0,235.5585,235.617,235.3927,235.4025,6779.0
2023-08-17 11:30:00,241.44,241.5,241.26,241.39,7411.0,235.4122,235.4707,235.2367,235.3635,7411.0
2023-08-17 11:40:00,241.52,241.58,241.23,241.24,4403.0,235.4902,235.5487,235.2075,235.2172,4403.0
2023-08-17 11:50:00,241.25,241.54,241.25,241.52,4683.0,235.227,235.5097,235.227,235.4902,4683.0
2023-08-17 12:00:00,241.54,241.54,241.24,241.24,9314.0,235.5097,235.5097,235.2172,235.2172,9314.0
2023-08-17 12:10:00,241.38,241.59,241.36,241.53,5372.0,235.3537,235.5585,235.3342,235.5,5372.0
2023-08-17 12:20:00,241.51,242.08,241.51,242.08,2434.0,235.4805,236.0363,235.4805,236.0363,2434.0
2023-08-17 12:30:00,242.02,242.03,241.69,241.72,2582.0,235.9778,235.9875,235.656,235.6852,2582.0
2023-08-17 12:40:00,241.7,241.79,241.65,241.77,4775.0,235.6657,235.7535,235.617,235.734,4775.0
2023-08-17 12:50:00,241.88,242.07,241.87,242.07,1600.0,235.8413,236.0265,235.8315,236.0265,1600.0
2023-08-17 13:00:00,242.12,242.12,241.84,241.85,2900.0,236.0753,236.0753,235.8023,235.812,2900.0
2023-08-17 13:10:00,241.76,241.88,241.69,241.69,2884.0,235.7242,235.8413,235.656,235.656,2884.0
2023-08-17 13:20:00,241.69,241.69,241.36,241.41,5788.0,235.656,235.656,235.3342,235.383,5788.0
2023-08-17 13:30:00,241.32,241.4,241.28,241.36,4406.0,235.2952,235.3732,235.2562,235.3342,4406.0
2023-08-17 13:40:00,241.31,241.34,240.99,241.05,7593.0,235.2855,235.3147,234.9735,235.032,7593.0
2023-08-17 13:50:00,241.06,241.18,241.03,241.13,1500.0,235.0417,235.1587,235.0125,235.11,1500.0
2023-08-17 14:00:00,241.12,241.12,240.89,241.02,4184.0,235.1002,235.1002,234.876,235.0027,4184.0
2023-08-17 14:10:00,240.95,240.99,240.78,240.85,3506.0,234.9345,234.9735,234.7687,234.837,3506.0
2023-08-17 14:20:00,240.87,241.02,240.73,240.98,3424.0,234.8565,235.0027,234.72,234.9637,3424.0
2023-08-17 14:30:00,240.94,240.94,240.7,240.83,2973.0,234.9247,234.9247,234.6907,234.8175,2973.0
2023-08-17 14:40:00,240.75,240.77,240.4,240.49,16321.0,234.7395,234.759,234.3982,234.486,16321.0
2023-08-17 14:50:00,240.58,240.61,240.15,240.27,19102.0,234.5737,234.603,234.1544,234.2714,19102.0
2023-08-17 15:00:00,240.19,240.34,239.87,239.88,15422.0,234.1934,234.3397,233.8814,233.8912,15422.0
2023-08-17 15:10:00,239.9,239.9,239.46,239.79,14261.0,233.9107,233.9107,233.4817,233.8034,14261.0
2023-08-17 15:20:00,239.84,240.04,239.55,240.04,21362.0,233.8522,234.0472,233.5694,234.0472,21362.0
2023-08-17 15:30:00,240.06,240.11,239.75,239.81,34844.0,234.0667,234.1154,233.7644,233.8229,34844.0
2023-08-17 15:40:00,239.92,239.96,239.56,239.72,17461.0,233.9302,233.9692,233.5792,233.7352,17461.0
2023-08-17 15:50:00,239.72,240.18,239.68,239.69,60909.0,233.7352,234.1837,233.6962,233.7059,60909.0
2023-08-18 09:30:00,237.95,238.77,237.78,238.77,83874.0,232.0094,232.8089,231.8436,232.8089,83874.0
2023-08-18 09:40:00,238.68,239.0,238.56,238.99,13131.0,232.7211,233.0332,232.6041,233.0234,13131.0
2023-08-18 09:50:00,239.05,239.21,238.63,238.74,11761.0,233.0819,233.2379,232.6724,232.7796,11761.0
2023-08-18 10:00:00,238.67,238.73,238.44,238.72,12692.0,232.7114,232.7699,232.4871,232.7601,12692.0
2023-08-18 10:10:00,238.72,238.72,238.26,238.68,4452.0,232.7601,232.7601,232.3116,232.7211,4452.0
2023-08-18 10:20:00,238.66,238.89,238.44,238.45,7363.0,232.7016,232.9259,232.4871,232.4969,7363.0
2023-08-18 10:30:00,238.44,239.03,238.43,238.92,12138.0,232.4871,233.0624,232.4774,232.9552,12138.0
2023-08-18 10:40:00,238.91,239.1,238.91,239.03,2707.0,232.9454,233.1307,232.9454,233.0624,2707.0
2023-08-18 10:50:00,239.06,239.09,238.85,239.09,8950.0,233.0917,233.1209,232.8869,233.1209,8950.0
2023-08-18 11:00:00,239.17,239.39,239.17,239.19,12736.0,233.1989,233.4134,233.1989,233.2184,12736.0
2023-08-18 11:10:00,239.3,239.65,239.29,239.54,7377.0,233.3257,233.6669,233.3159,233.5597,7377.0
2023-08-18 11:20:00,239.51,239.56,239.25,239.27,8300.0,233.5304,233.5792,233.2769,233.2964,8300.0
2023-08-18 11:30:00,239.24,239.41,239.17,239.17,14399.0,233.2672,233.4329,233.1989,233.1989,14399.0
2023-08-18 11:40:00,239.2,239.41,238.98,239.41,4294.0,233.2282,233.4329,233.0137,233.4329,4294.0
2023-08-18 11:50:00,239.41,239.93,239.41,239.88,3777.0,233.4329,233.9399,233.4329,233.8912,3777.0
2023-08-18 12:00:00,239.86,239.93,239.77,239.91,11325.0,233.8717,233.9399,233.7839,233.9204,11325.0
2023-08-18 12:10:00,239.91,239.91,239.51,239.55,3576.0,233.9204,233.9204,233.5304,233.5694,3576.0
2023-08-18 12:20:00,239.61,239.66,239.48,239.56,3912.0,233.6279,233.6767,233.5012,233.5792,3912.0
2023-08-18 12:30:00,239.48,239.7,239.46,239.7,3042.0,233.5012,233.7157,233.4817,233.7157,3042.0
2023-08-18 12:40:00,239.65,239.87,239.65,239.85,10201.0,233.6669,233.8814,233.6669,233.8619,10201.0
2023-08-18 12:50:00,239.82,239.94,239.56,239.57,5765.0,233.8327,233.9497,233.5792,233.5889,5765.0
2023-08-18 13:00:00,239.49,239.71,239.47,239.52,4041.0,233.5109,233.7254,233.4914,233.5402,4041.0
2023-08-18 13:10:00,239.48,239.48,239.32,239.32,6185.0,233.5012,233.5012,233.3452,233.3452,6185.0
2023-08-18 13:20:00,239.25,239.4,238.98,239.38,7625.0,233.2769,233.4232,233.0137,233.4037,7625.0
2023-08-18 13:30:00,239.47,239.56,239.3,239.3,8062.0,233.4914,233.5792,233.3257,233.3257,8062.0
2023-08-18 13:40:00,239.23,239.59,239.2,239.56,4123.0,233.2574,233.6084,233.2282,233.5792,4123.0
2023-08-18 13:50:00,239.57,239.66,239.48,239.6,4510.0,233.5889,233.6767,233.5012,233.6182,4510.0
2023-08-18 14:00:00,239.6,239.79,239.59,239.62,3687.0,233.6182,233.8034,233.6084,233.6377,3687.0
2023-08-18 14:10:00,239.54,239.69,239.42,239.61,2654.0,233.5597,233.7059,233.4427,233.6279,2654.0
2023-08-18 14:20:00,239.65,239.72,239.53,239.64,5498.0,233.6669,233.7352,233.5499,233.6572,5498.0
2023-08-18 14:30:00,239.65,239.93,239.64,239.93,4937.0,233.6669,233.9399,233.6572,233.9399,4937.0
2023-08-18 14:40:00,239.96,240.06,239.77,239.87,15480.0,233.9692,234.0667,233.7839,233.8814,15480.0
2023-08-18 14:50:00,239.88,239.88,239.63,239.65,7845.0,233.8912,233.8912,233.6474,233.6669,7845.0
2023-08-18 15:00:00,239.61,239.78,239.42,239.59,7938.0,233.6279,233.7937,233.4427,233.6084,7938.0
2023-08-18 15:10:00,239.57,239.59,239.34,239.51,8935.0,233.5889,233.6084,233.3647,233.5304,8935.0
2023-08-18 15:20:00,239.6,239.77,239.45,239.77,11115.0,233.6182,233.7839,233.4719,233.7839,11115.0
2023-08-18 15:30:00,239.71,239.78,239.64,239.71,13265.0,233.7254,233.7937,233.6572,233.7254,13265.0
2023-08-18 15:40:00,239.75,240.48,239.75,240.32,11400.0,233.7644,234.4762,233.7644,234.3202,11400.0
2023-08-18 15:50:00,240.35,240.42,239.6,239.89,87210.0,234.3495,234.4177,233.6182,233.9009,87210.0
2023-08-21 09:30:00,240.37,241.06,240.37,240.99,12102.0,234.369,235.0417,234.369,234.9735,12102.0
2023-08-21 09:40:00,241.08,241.08,240.57,240.62,29197.0,235.0612,235.0612,234.564,234.6127,29197.0
2023-08-21 09:50:00,240.49,241.08,240.49,241.08,16514.0,234.486,235.0612,234.486,235.0612,16514.0
2023-08-21 10:00:00,241.14,241.24,240.88,241.14,5912.0,235.1197,235.2172,234.8662,235.1197,5912.0
2023-08-21 10:10:00,241.01,241.03,240.49,240.62,9004.0,234.993,235.0125,234.486,234.6127,9004.0
2023-08-21 10:20:00,240.61,240.62,239.92,239.96,15330.0,234.603,234.6127,233.9302,233.9692,15330.0
2023-08-21 10:30:00,239.9,240.05,239.88,239.98,33942.0,233.9107,234.0569,233.8912,233.9887,33942.0
2023-08-21 10:40:00,240.06,240.2,240.04,240.11,20249.0,234.0667,234.2032,234.0472,234.1154,20249.0
2023-08-21 10:50:00,240.15,240.15,239.9,240.08,20598.0,234.1544,234.1544,233.9107,234.0862,20598.0
2023-08-21 11:00:00,239.98,240.19,239.92,239.97,5166.0,233.9887,234.1934,233.9302,233.9789,5166.0
2023-08-21 11:10:00,239.96,239.96,239.56,239.72,13088.0,233.9692,233.9692,233.5792,233.7352,13088.0
2023-08-21 11:20:00,239.73,239.78,239.56,239.6,4710.0,233.7449,233.7937,233.5792,233.6182,4710.0
2023-08-21 11:30:00,239.58,239.85,239.52,239.55,5013.0,233.5987,233.8619,233.5402,233.5694,5013.0
2023-08-21 11:40:00,239.56,239.56,239.32,239.37,19925.0,233.5792,233.5792,233.3452,233.3939,19925.0
2023-08-21 11:50:00,239.32,239.41,239.27,239.41,4342.0,233.3452,233.4329,233.2964,233.4329,4342.0
2023-08-21 12:00:00,239.37,239.55,239.36,239.41,9563.0,233.3939,233.5694,233.3842,233.4329,9563.0
2023-08-21 12:10:00,239.44,239.84,239.38,239.79,5065.0,233.4622,233.8522,233.4037,233.8034,5065.0
2023-08-21 12:20:00,239.9,240.13,239.82,240.13,5716.0,233.9107,234.1349,233.8327,234.1349,5716.0
2023-08-21 12:30:00,240.13,240.13,239.95,240.02,3800.0,234.1349,234.1349,233.9594,234.0277,3800.0
2023-08-21 12:40:00,239.99,240.21,239.99,240.21,7750.0,233.9984,234.2129,233.9984,234.2129,7750.0
2023-08-21 12:50:00,240.22,240.3,240.02,240.27,5428.0,234.2227,234.3007,234.0277,234.2714,5428.0
2023-08-21 13:00:00,240.29,240.35,240.11,240.27,4298.0,234.2909,234.3495,234.1154,234.2714,4298.0
2023-08-21 13:10:00,240.25,240.37,240.14,240.35,10215.0,234.2519,234.369,234.1447,234.3495,10215.0
2023-08-21 13:20:00,240.45,240.73,240.41,240.6,5712.0,234.447,234.72,234.408,234.5932,5712.0
2023-08-21 13:30:00,240.63,240.81,240.58,240.73,8280.0,234.6225,234.798,234.5737,234.72,8280.0
2023-08-21 13:40:00,240.8,240.91,240.78,240.83,7351.0,234.7882,234.8955,234.7687,234.8175,7351.0
2023-08-21 13:50:00,240.87,240.87,240.62,240.69,8345.0,234.8565,234.8565,234.6127,234.681,8345.0
2023-08-21 14:00:00,240.75,240.89,240.64,240.83,9980.0,234.7395,234.876,234.6322,234.8175,9980.0
2023-08-21 14:10:00,240.83,241.01,240.83,240.92,5436.0,234.8175,234.993,234.8175,234.9052,5436.0
2023-08-21 14:20:00,240.97,241.02,240.76,240.86,19261.0,234.954,235.0027,234.7492,234.8467,19261.0
2023-08-21 14:30:00,240.88,241.01,240.82,240.99,15070.0,234.8662,234.993,234.8077,234.9735,15070.0
2023-08-21 14:40:00,241.06,241.32,241.02,241.32,7206.0,235.0417,235.2952,235.0027,235.2952,7206.0
2023-08-21 14:50:00,241.32,241.32,241.19,241.19,8304.0,235.2952,235.2952,235.1685,235.1685,8304.0
2023-08-21 15:00:00,241.29,241.47,241.28,241.41,5307.0,235.266,235.4415,235.2562,235.383,5307.0
2023-08-21 15:10:00,241.37,241.55,241.32,241.48,11262.0,235.344,235.5195,235.2952,235.4512,11262.0
2023-08-21 15:20:00,241.52,241.61,241.44,241.44,7496.0,235.4902,235.578,235.4122,235.4122,7496.0
2023-08-21 15:30:00,241.46,241.6,241.41,241.57,16025.0,235.4317,235.5682,235.383,235.539,16025.0
2023-08-21 15:40:00,241.58,241.84,241.57,241.57,40128.0,235.5487,235.8023,235.539,235.539,40128.0
2023-08-21 15:50:00,241.61,241.69,241.29,241.37,34304.0,235.578,235.656,235.266,235.344,34304.0
2023-08-22 09:30:00,242.3,242.34,241.99,241.99,24805.0,236.2508,236.2898,235.9485,235.9485,24805.0
2023-08-22 09:40:00,242.0,242.1,241.79,241.96,4193.0,235.9583,236.0558,235.7535,235.9193,4193.0
2023-08-22 09:50:00,241.87,241.87,241.5,241.5,2820.0,235.8315,235.8315,235.4707,235.4707,2820.0
2023-08-22 10:00:00,241.42,241.72,241.39,241.52,5784.0,235.3927,235.6852,235.3635,235.4902,5784.0
2023-08-22 10:10:00,241.55,241.88,241.55,241.82,2802.0,235.5195,235.8413,235.5195,235.7828,2802.0
2023-08-22 10:20:00,241.76,241.92,241.46,241.48,7284.0,235.7242,235.8803,235.4317,235.4512,7284.0
2023-08-22 10:30:00,241.42,241.43,241.0,241.24,5524.0,235.3927,235.4025,234.9832,235.2172,5524.0
2023-08-22 10:40:00,241.24,241.33,241.12,241.26,4688.0,235.2172,235.305,235.1002,235.2367,4688.0
2023-08-22 10:50:00,241.29,241.64,241.29,241.63,4519.0,235.266,235.6072,235.266,235.5975,4519.0
2023-08-22 11:00:00,241.65,241.65,241.28,241.28,10895.0,235.617,235.617,235.2562,235.2562,10895.0
2023-08-22 11:10:00,241.28,241.57,241.21,241.39,7231.0,235.2562,235.539,235.188,235.3635,7231.0
2023-08-22 11:20:00,241.34,241.56,241.34,241.42,7088.0,235.3147,235.5292,235.3147,235.3927,7088.0
2023-08-22 11:30:00,241.43,241.56,241.25,241.31,48411.0,235.4025,235.5292,235.227,235.2855,48411.0
2023-08-22 11:40:00,241.27,241.34,241.17,241.27,32751.0,235.2465,235.3147,235.149,235.2465,32751.0
2023-08-22 11:50:00,241.28,241.3,240.98,241.06,28796.0,235.2562,235.2757,234.9637,235.0417,28796.0
2023-08-22 12:00:00,241.04,241.09,240.94,240.97,19584.0,235.0222,235.071,234.9247,234.954,19584.0
2023-08-22 12:10:00,240.97,240.98,240.53,240.72,38883.0,234.954,234.9637,234.525,234.7102,38883.0
2023-08-22 12:20:00,240.71,240.97,240.64,240.93,22832.0,234.7005,234.954,234.6322,234.915,22832.0
2023-08-22 12:30:00,240.94,241.17,240.79,241.17,19351.0,234.9247,235.149,234.7785,235.149,19351.0
2023-08-22 12:40:00,241.16,241.28,241.14,241.15,18652.0,235.1392,235.2562,235.1197,235.1295,18652.0
2023-08-22 12:50:00,241.16,241.38,241.02,241.02,25314.0,235.1392,235.3537,235.0027,235.0027,25314.0
2023-08-22 13:00:00,240.99,241.05,240.6,240.81,34872.0,234.9735,235.032,234.5932,234.798,34872.0
2023-08-22 13:10:00,240.83,240.88,240.46,240.58,29788.0,234.8175,234.8662,234.4567,234.5737,29788.0
2023-08-22 13:20:00,240.58,240.79,240.54,240.77,20066.0,234.5737,234.7785,234.5347,234.759,20066.0
2023-08-22 13:30:00,240.79,240.87,240.62,240.66,25695.0,234.7785,234.8565,234.6127,234.6517,25695.0
2023-08-22 13:40:00,240.66,240.72,240.51,240.65,12964.0,234.6517,234.7102,234.5055,234.642,12964.0
2023-08-22 13:50:00,240.59,240.76,240.47,240.74,12752.0,234.5835,234.7492,234.4665,234.7297,12752.0
2023-08-22 14:00:00,240.72,240.84,240.51,240.84,28916.0,234.7102,234.8272,234.5055,234.8272,28916.0
2023-08-22 14:10:00,240.79,240.86,240.61,240.65,23750.0,234.7785,234.8467,234.603,234.642,23750.0
2023-08-22 14:20:00,240.66,240.99,240.57,240.97,80368.0,234.6517,234.9735,234.564,234.954,80368.0
2023-08-22 14:30:00,240.97,241.14,240.96,241.04,15813.0,234.954,235.1197,234.9442,235.0222,15813.0
2023-08-22 14:40:00,241.03,241.03,240.68,240.77,29804.0,235.0125,235.0125,234.6712,234.759,29804.0
2023-08-22 14:50:00,240.75,240.95,240.74,240.95,18008.0,234.7395,234.9345,234.7297,234.9345,18008.0
2023-08-22 15:00:00,240.94,241.26,240.92,241.24,19175.0,234.9247,235.2367,234.9052,235.2172,19175.0
2023-08-22 15:10:00,241.24,241.45,241.18,241.2,36127.0,235.2172,235.422,235.1587,235.1782,36127.0
2023-08-22 15:20:00,241.17,241.22,240.84,240.97,31133.0,235.149,235.1977,234.8272,234.954,31133.0
2023-08-22 15:30:00,240.94,240.94,240.51,240.51,52555.0,234.9247,234.9247,234.5055,234.5055,52555.0
2023-08-22 15:40:00,240.51,240.62,240.44,240.48,51000.0,234.5055,234.6127,234.4372,234.4762,51000.0
2023-08-22 15:50:00,240.47,240.85,240.46,240.7,83212.0,234.4665,234.837,234.4567,234.6907,83212.0
2023-08-23 09:30:00,241.35,241.59,241.06,241.37,25575.0,235.3245,235.5585,235.0417,235.344,25575.0
2023-08-23 09:40:00,241.41,241.8,241.36,241.7,10557.0,235.383,235.7632,235.3342,235.6657,10557.0
2023-08-23 09:50:00,241.7,242.01,241.5,241.94,7199.0,235.6657,235.968,235.4707,235.8998,7199.0
2023-08-23 10:00:00,242.01,242.24,241.87,242.14,19295.0,235.968,236.1923,235.8315,236.0948,19295.0
2023-08-23 10:10:00,242.23,242.34,242.11,242.13,17070.0,236.1825,236.2898,236.0655,236.085,17070.0
2023-08-23 10:20:00,242.19,242.36,242.03,242.27,11402.0,236.1435,236.3093,235.9875,236.2215,11402.0
2023-08-23 10:30:00,242.27,242.34,242.11,242.18,8289.0,236.2215,236.2898,236.0655,236.1338,8289.0
2023-08-23 10:40:00,242.18,242.74,242.14,242.74,41102.0,236.1338,236.6798,236.0948,236.6798,41102.0
2023-08-23 10:50:00,242.73,242.82,242.67,242.77,10500.0,236.67,236.7578,236.6115,236.709,10500.0
2023-08-23 11:00:00,242.79,242.87,242.61,242.77,6620.0,236.7285,236.8065,236.553,236.709,6620.0
2023-08-23 11:10:00,242.82,242.86,242.73,242.82,4368.0,236.7578,236.7968,236.67,236.7578,4368.0
2023-08-23 11:20:00,242.79,243.02,242.79,242.95,7758.0,236.7285,236.9528,236.7285,236.8845,7758.0
2023-08-23 11:30:00,243.03,243.03,242.76,242.85,16318.0,236.9625,236.9625,236.6993,236.787,16318.0
2023-08-23 11:40:00,242.86,242.88,242.73,242.85,11105.0,236.7968,236.8163,236.67,236.787,11105.0
2023-08-23 11:50:00,242.85,243.08,242.8,243.07,3022.0,236.787,237.0113,236.7383,237.0015,3022.0
2023-08-23 12:00:00,243.07,243.07,242.88,242.89,3481.0,237.0015,237.0015,236.8163,236.826,3481.0
2023-08-23 12:10:00,242.99,243.03,242.9,242.92,2382.0,236.9235,236.9625,236.8358,236.8553,2382.0
2023-08-23 12:20:00,242.92,243.01,242.92,242.92,2204.0,236.8553,236.943,236.8553,236.8553,2204.0
2023-08-23 12:30:00,242.93,243.05,242.93,243.05,831.0,236.865,236.982,236.865,236.982,831.0
2023-08-23 12:40:00,243.11,243.13,243.08,243.13,611.0,237.0405,237.06,237.0113,237.06,611.0
2023-08-23 12:50:00,243.26,243.26,243.0,243.01,2276.0,237.1868,237.1868,236.9333,236.943,2276.0
2023-08-23 13:00:00,243.03,243.25,243.03,243.25,766.0,236.9625,237.177,236.9625,237.177,766.0
2023-08-23 13:10:00,243.26,243.5,243.22,243.46,8176.0,237.1868,237.4208,237.1478,237.3818,8176.0
2023-08-23 13:20:00,243.47,243.58,243.46,243.55,4714.0,237.3916,237.4988,237.3818,237.4696,4714.0
2023-08-23 13:30:00,243.65,243.73,243.56,243.56,5437.0,237.5671,237.6451,237.4793,237.4793,5437.0
2023-08-23 13:40:00,243.66,243.74,243.66,243.74,600.0,237.5768,237.6548,237.5768,237.6548,600.0
2023-08-23 13:50:00,243.74,243.76,243.72,243.72,700.0,237.6548,237.6743,237.6353,237.6353,700.0
2023-08-23 14:00:00,243.67,243.71,243.61,243.62,1843.0,237.5866,237.6256,237.5281,237.5378,1843.0
2023-08-23 14:10:00,243.54,243.54,243.34,243.39,1876.0,237.4598,237.4598,237.2648,237.3136,1876.0
2023-08-23 14:20:00,243.31,243.53,243.27,243.44,3426.0,237.2356,237.4501,237.1965,237.3623,3426.0
2023-08-23 14:30:00,243.43,243.43,243.17,243.18,2454.0,237.3526,237.3526,237.099,237.1088,2454.0
2023-08-23 14:40:00,243.23,243.33,243.22,243.28,2010.0,237.1575,237.2551,237.1478,237.2063,2010.0
2023-08-23 14:50:00,243.28,243.35,243.26,243.31,2538.0,237.2063,237.2746,237.1868,237.2356,2538.0
2023-08-23 15:00:00,243.29,243.52,243.14,243.48,4553.0,237.2161,237.4403,237.0698,237.4013,4553.0
2023-08-23 15:10:00,243.49,243.5,243.41,243.48,2733.0,237.4111,237.4208,237.3331,237.4013,2733.0
2023-08-23 15:20:00,243.48,243.57,243.39,243.56,3801.0,237.4013,237.4891,237.3136,237.4793,3801.0
2023-08-23 15:30:00,243.54,243.56,243.44,243.56,2653.0,237.4598,237.4793,237.3623,237.4793,2653.0
2023-08-23 15:40:00,243.57,243.64,243.56,243.56,2971.0,237.4891,237.5573,237.4793,237.4793,2971.0
2023-08-23 15:50:00,243.6,243.64,243.16,243.4,22717.0,237.5183,237.5573,237.0893,237.3233,22717.0
2023-08-24 09:30:00,244.21,244.53,243.75,243.87,25522.0,238.1131,238.4251,237.6646,237.7816,25522.0
2023-08-24 09:40:00,243.86,243.89,243.61,243.83,6547.0,237.7718,237.8011,237.5281,237.7426,6547.0
2023-08-24 09:50:00,243.77,244.46,243.69,244.46,6152.0,237.6841,238.3568,237.6061,238.3568,6152.0
2023-08-24 10:00:00,244.59,244.59,243.78,243.78,5423.0,238.4836,238.4836,237.6938,237.6938,5423.0
2023-08-24 10:10:00,243.71,243.71,243.29,243.37,3129.0,237.6256,237.6256,237.2161,237.2941,3129.0
2023-08-24 10:20:00,243.36,243.53,242.91,242.91,3916.0,237.2843,237.4501,236.8455,236.8455,3916.0
2023-08-24 10:30:00,242.96,242.96,242.66,242.9,9430.0,236.8943,236.8943,236.6018,236.8358,9430.0
2023-08-24 10:40:00,242.86,242.86,242.4,242.45,3530.0,236.7968,236.7968,236.3483,236.397,3530.0
2023-08-24 10:50:00,242.46,242.74,242.35,242.38,27817.0,236.4068,236.6798,236.2995,236.3288,27817.0
2023-08-24 11:00:00,242.34,242.35,241.93,242.05,17596.0,236.2898,236.2995,235.89,236.007,17596.0
2023-08-24 11:10:00,242.06,242.15,241.9,241.96,6406.0,236.0168,236.1045,235.8608,235.9193,6406.0
2023-08-24 11:20:00,242.07,242.15,241.83,242.07,4382.0,236.0265,236.1045,235.7925,236.0265,4382.0
2023-08-24 11:30:00,242.02,242.02,241.65,241.65,2793.0,235.9778,235.9778,235.617,235.617,2793.0
2023-08-24 11:40:00,241.59,241.69,241.55,241.55,2762.0,235.5585,235.656,235.5195,235.5195,2762.0
2023-08-24 11:50:00,241.58,241.58,241.3,241.3,2968.0,235.5487,235.5487,235.2757,235.2757,2968.0
2023-08-24 12:00:00,241.34,241.71,241.33,241.61,1100.0,235.3147,235.6755,235.305,235.578,1100.0
2023-08-24 12:10:00,241.69,241.95,241.69,241.82,6100.0,235.656,235.9095,235.656,235.7828,6100.0
2023-08-24 12:20:00,241.88,241.97,241.86,241.86,1613.0,235.8413,235.929,235.8218,235.8218,1613.0
2023-08-24 12:30:00,241.88,242.01,241.76,241.97,900.0,235.8413,235.968,235.7242,235.929,900.0
2023-08-24 12:40:00,242.05,242.2,241.96,242.07,4528.0,236.007,236.1533,235.9193,236.0265,4528.0
2023-08-24 12:50:00,242.0,242.0,241.7,241.72,3675.0,235.9583,235.9583,235.6657,235.6852,3675.0
2023-08-24 13:00:00,241.74,241.78,241.5,241.73,4510.0,235.7047,235.7437,235.4707,235.695,4510.0
2023-08-24 13:10:00,241.7,241.77,241.47,241.52,5233.0,235.6657,235.734,235.4415,235.4902,5233.0
2023-08-24 13:20:00,241.49,241.51,241.26,241.26,3264.0,235.461,235.4805,235.2367,235.2367,3264.0
2023-08-24 13:30:00,241.27,241.52,241.25,241.51,4572.0,235.2465,235.4902,235.227,235.4805,4572.0
2023-08-24 13:40:00,241.56,241.56,241.37,241.49,2355.0,235.5292,235.5292,235.344,235.461,2355.0
2023-08-24 13:50:00,241.37,241.38,241.26,241.32,1468.0,235.344,235.3537,235.2367,235.2952,1468.0
2023-08-24 14:00:00,241.5,241.59,241.35,241.51,4001.0,235.4707,235.5585,235.3245,235.4805,4001.0
2023-08-24 14:10:00,241.51,241.65,241.32,241.32,1599.0,235.4805,235.617,235.2952,235.2952,1599.0
2023-08-24 14:20:00,241.27,241.42,241.22,241.29,28578.0,235.2465,235.3927,235.1977,235.266,28578.0
2023-08-24 14:30:00,241.34,241.41,241.14,241.14,8925.0,235.3147,235.383,235.1197,235.1197,8925.0
2023-08-24 14:40:00,241.08,241.2,240.97,241.08,7097.0,235.0612,235.1782,234.954,235.0612,7097.0
2023-08-24 14:50:00,241.09,241.3,241.01,241.26,3990.0,235.071,235.2757,234.993,235.2367,3990.0
2023-08-24 15:00:00,241.23,241.33,241.14,241.17,5333.0,235.2075,235.305,235.1197,235.149,5333.0
2023-08-24 15:10:00,241.08,241.24,241.08,241.17,3699.0,235.0612,235.2172,235.0612,235.149,3699.0
2023-08-24 15:20:00,241.24,241.38,241.0,241.04,13089.0,235.2172,235.3537,234.9832,235.0222,13089.0
2023-08-24 15:30:00,241.02,241.13,240.72,240.77,14128.0,235.0027,235.11,234.7102,234.759,14128.0
2023-08-24 15:40:00,240.77,240.82,240.25,240.43,23961.0,234.759,234.8077,234.2519,234.4275,23961.0
2023-08-24 15:50:00,240.44,240.62,240.07,240.09,70643.0,234.4372,234.6127,234.0764,234.0959,70643.0
2023-08-25 09:30:00,240.96,241.52,240.96,241.24,18319.0,234.9442,235.4902,234.9442,235.2172,18319.0
2023-08-25 09:40:00,241.22,241.43,241.21,241.37,11043.0,235.1977,235.4025,235.188,235.344,11043.0
2023-08-25 09:50:00,241.33,241.35,241.02,241.26,10260.0,235.305,235.3245,235.0027,235.2367,10260.0
2023-08-25 10:00:00,241.2,241.75,240.57,240.6,28672.0,235.1782,235.7145,234.564,234.5932,28672.0
2023-08-25 10:10:00,240.67,242.4,240.67,241.3,22029.0,234.6615,236.3483,234.6615,235.2757,22029.0
2023-08-25 10:20:00,241.35,241.37,240.24,240.51,21888.0,235.3245,235.344,234.2422,234.5055,21888.0
2023-08-25 10:30:00,240.44,240.59,240.1,240.18,10039.0,234.4372,234.5835,234.1057,234.1837,10039.0
2023-08-25 10:40:00,240.34,240.53,239.36,239.36,7900.0,234.3397,234.525,233.3842,233.3842,7900.0
2023-08-25 10:50:00,239.5,239.65,239.12,239.12,7518.0,233.5207,233.6669,233.1502,233.1502,7518.0
2023-08-25 11:00:00,239.28,239.99,239.01,239.94,38841.0,233.3062,233.9984,233.0429,233.9497,38841.0
2023-08-25 11:10:00,240.01,240.25,239.59,239.85,23208.0,234.0179,234.2519,233.6084,233.8619,23208.0
2023-08-25 11:20:00,239.8,240.71,239.58,240.66,32202.0,233.8132,234.7005,233.5987,234.6517,32202.0
2023-08-25 11:30:00,240.67,241.06,240.33,241.0,24821.0,234.6615,235.0417,234.3299,234.9832,24821.0
2023-08-25 11:40:00,240.94,240.94,240.54,240.69,18675.0,234.9247,234.9247,234.5347,234.681,18675.0
2023-08-25 11:50:00,240.68,240.79,239.96,240.15,29750.0,234.6712,234.7785,233.9692,234.1544,29750.0
2023-08-25 12:00:00,240.15,240.59,240.15,240.46,13248.0,234.1544,234.5835,234.1544,234.4567,13248.0
2023-08-25 12:10:00,240.53,240.65,240.34,240.46,15308.0,234.525,234.642,234.3397,234.4567,15308.0
2023-08-25 12:20:00,240.48,241.1,240.48,241.04,14154.0,234.4762,235.0807,234.4762,235.0222,14154.0
2023-08-25 12:30:00,241.17,241.24,240.94,241.19,4294.0,235.149,235.2172,234.9247,235.1685,4294.0
2023-08-25 12:40:00,241.17,241.23,240.92,241.07,11752.0,235.149,235.2075,234.9052,235.0515,11752.0
2023-08-25 12:50:00,241.09,241.11,240.7,241.05,6397.0,235.071,235.0905,234.6907,235.032,6397.0
2023-08-25 13:00:00,241.01,241.17,240.98,240.98,7534.0,234.993,235.149,234.9637,234.9637,7534.0
2023-08-25 13:10:00,240.96,241.23,240.75,240.87,13687.0,234.9442,235.2075,234.7395,234.8565,13687.0
2023-08-25 13:20:00,240.7,240.8,240.49,240.72,14382.0,234.6907,234.7882,234.486,234.7102,14382.0
2023-08-25 13:30:00,240.67,240.67,240.39,240.4,6768.0,234.6615,234.6615,234.3885,234.3982,6768.0
2023-08-25 13:40:00,240.38,240.68,240.38,240.63,11020.0,234.3787,234.6712,234.3787,234.6225,11020.0
2023-08-25 13:50:00,240.61,241.0,240.61,241.0,9345.0,234.603,234.9832,234.603,234.9832,9345.0
2023-08-25 14:00:00,240.97,241.21,240.97,241.15,9555.0,234.954,235.188,234.954,235.1295,9555.0
2023-08-25 14:10:00,241.16,241.61,241.06,241.59,16648.0,235.1392,235.578,235.0417,235.5585,16648.0
2023-08-25 14:20:00,241.61,242.03,241.6,242.03,21612.0,235.578,235.9875,235.5682,235.9875,21612.0
2023-08-25 14:30:00,242.04,242.27,241.94,241.98,32950.0,235.9973,236.2215,235.8998,235.9388,32950.0
2023-08-25 14:40:00,242.05,242.09,241.69,241.99,17681.0,236.007,236.046,235.656,235.9485,17681.0
2023-08-25 14:50:00,242.01,242.25,242.01,242.22,10180.0,235.968,236.202,235.968,236.1728,10180.0
2023-08-25 15:00:00,242.29,242.5,242.0,242.22,23525.0,236.241,236.4458,235.9583,236.1728,23525.0
2023-08-25 15:10:00,242.23,242.32,242.07,242.24,12947.0,236.1825,236.2703,236.0265,236.1923,12947.0
2023-08-25 15:20:00,242.29,242.48,242.29,242.32,13443.0,236.241,236.4263,236.241,236.2703,13443.0
2023-08-25 15:30:00,242.34,242.42,241.98,242.12,17554.0,236.2898,236.3678,235.9388,236.0753,17554.0
2023-08-25 15:40:00,242.09,242.26,241.89,241.9,16302.0,236.046,236.2118,235.851,235.8608,16302.0
2023-08-25 15:50:00,241.82,241.94,241.56,241.8,49003.0,235.7828,235.8998,235.5292,235.7632,49003.0
2023-08-28 09:30:00,243.17,243.53,242.89,243.21,17302.0,237.099,237.4501,236.826,237.138,17302.0
2023-08-28 09:40:00,243.24,243.38,243.1,243.31,12816.0,237.1673,237.3038,237.0308,237.2356,12816.0
2023-08-28 09:50:00,243.21,243.35,242.94,243.29,3921.0,237.138,237.2746,236.8748,237.2161,3921.0
2023-08-28 10:00:00,243.34,243.4,243.14,243.36,3199.0,237.2648,237.3233,237.0698,237.2843,3199.0
2023-08-28 10:10:00,243.38,243.38,243.09,243.24,3206.0,237.3038,237.3038,237.021,237.1673,3206.0
2023-08-28 10:20:00,243.25,243.61,243.25,243.59,9957.0,237.177,237.5281,237.177,237.5086,9957.0
2023-08-28 10:30:00,243.65,243.65,243.32,243.32,46265.0,237.5671,237.5671,237.2453,237.2453,46265.0
2023-08-28 10:40:00,243.27,243.29,243.02,243.02,2358.0,237.1965,237.2161,236.9528,236.9528,2358.0
2023-08-28 10:50:00,243.0,243.05,242.66,242.96,13058.0,236.9333,236.982,236.6018,236.8943,13058.0
2023-08-28 11:00:00,243.01,243.02,242.58,242.71,35876.0,236.943,236.9528,236.5238,236.6505,35876.0
2023-08-28 11:10:00,242.7,242.8,242.63,242.64,4673.0,236.6408,236.7383,236.5725,236.5823,4673.0
2023-08-28 11:20:00,242.73,242.86,242.62,242.62,7178.0,236.67,236.7968,236.5628,236.5628,7178.0
2023-08-28 11:30:00,242.81,242.91,242.66,242.91,5305.0,236.748,236.8455,236.6018,236.8455,5305.0
2023-08-28 11:40:00,242.6,242.6,242.4,242.44,9888.0,236.5433,236.5433,236.3483,236.3873,9888.0
2023-08-28 11:50:00,242.42,242.59,242.41,242.53,2946.0,236.3678,236.5335,236.358,236.475,2946.0
2023-08-28 12:00:00,242.65,242.67,242.53,242.65,2461.0,236.592,236.6115,236.475,236.592,2461.0
2023-08-28 12:10:00,242.63,242.73,242.57,242.67,5051.0,236.5725,236.67,236.514,236.6115,5051.0
2023-08-28 12:20:00,242.45,242.59,242.41,242.59,4030.0,236.397,236.5335,236.358,236.5335,4030.0
2023-08-28 12:30:00,242.41,242.66,242.41,242.66,1822.0,236.358,236.6018,236.358,236.6018,1822.0
2023-08-28 12:40:00,242.72,242.87,242.68,242.84,1303.0,236.6603,236.8065,236.6213,236.7773,1303.0
2023-08-28 12:50:00,242.84,243.27,242.84,243.25,3426.0,236.7773,237.1965,236.7773,237.177,3426.0
2023-08-28 13:00:00,243.28,243.58,243.28,243.48,6649.0,237.2063,237.4988,237.2063,237.4013,6649.0
2023-08-28 13:10:00,243.44,243.45,243.22,243.25,3793.0,237.3623,237.3721,237.1478,237.177,3793.0
2023-08-28 13:20:00,243.29,243.39,243.29,243.32,1322.0,237.2161,237.3136,237.2161,237.2453,1322.0
2023-08-28 13:30:00,243.38,243.41,243.11,243.19,3256.0,237.3038,237.3331,237.0405,237.1185,3256.0
2023-08-28 13:40:00,243.21,243.21,242.98,243.01,900.0,237.138,237.138,236.9138,236.943,900.0
2023-08-28 13:50:00,242.9,243.01,242.31,242.4,12299.0,236.8358,236.943,236.2605,236.3483,12299.0
2023-08-28 14:00:00,242.41,242.54,242.35,242.54,10677.0,236.358,236.4848,236.2995,236.4848,10677.0
2023-08-28 14:10:00,242.49,242.5,242.34,242.48,1873.0,236.436,236.4458,236.2898,236.4263,1873.0
2023-08-28 14:20:00,242.37,242.55,242.37,242.47,3477.0,236.319,236.4945,236.319,236.4165,3477.0
2023-08-28 14:30:00,242.52,242.81,242.39,242.58,5106.0,236.4653,236.748,236.3385,236.5238,5106.0
2023-08-28 14:40:00,242.62,242.73,242.62,242.69,4015.0,236.5628,236.67,236.5628,236.631,4015.0
2023-08-28 14:50:00,242.77,242.85,242.69,242.81,2005.0,236.709,236.787,236.631,236.748,2005.0
2023-08-28 15:00:00,242.87,243.07,242.85,243.07,4762.0,236.8065,237.0015,236.787,237.0015,4762.0
2023-08-28 15:10:00,243.09,243.09,242.86,242.9,3995.0,237.021,237.021,236.7968,236.8358,3995.0
2023-08-28 15:20:00,242.82,242.87,242.62,242.81,14900.0,236.7578,236.8065,236.5628,236.748,14900.0
2023-08-28 15:30:00,242.8,243.05,242.74,242.91,17216.0,236.7383,236.982,236.6798,236.8455,17216.0
2023-08-28 15:40:00,242.89,243.66,242.88,243.26,26747.0,236.826,237.5768,236.8163,237.1868,26747.0
2023-08-28 15:50:00,243.24,243.39,243.1,243.33,49122.0,237.1673,237.3136,237.0308,237.2551,49122.0
2023-08-29 09:30:00,243.29,243.51,243.16,243.42,35595.0,237.2161,237.4306,237.0893,237.3428,35595.0
2023-08-29 09:40:00,243.42,244.05,243.4,243.97,27760.0,237.3428,237.9571,237.3233,237.8791,27760.0
2023-08-29 09:50:00,244.05,244.1,243.85,243.93,4300.0,237.9571,238.0058,237.7621,237.8401,4300.0
2023-08-29 10:00:00,244.01,244.68,243.99,244.57,25385.0,237.9181,238.5713,237.8986,238.4641,25385.0
2023-08-29 10:10:00,244.6,245.0,244.39,244.93,9651.0,238.4933,238.8834,238.2886,238.8151,9651.0
2023-08-29 10:20:00,244.94,245.15,244.91,245.13,22541.0,238.8249,239.0296,238.7956,239.0101,22541.0
2023-08-29 10:30:00,245.18,245.55,245.1,245.1,13564.0,239.0589,239.4196,238.9809,238.9809,13564.0
2023-08-29 10:40:00,245.1,245.19,244.86,245.07,25989.0,238.9809,239.0686,238.7469,238.9516,25989.0
2023-08-29 10:50:00,245.12,245.3,244.93,245.08,5365.0,239.0004,239.1759,238.8151,238.9614,5365.0
2023-08-29 11:00:00,245.04,245.3,245.04,245.2,1710.0,238.9224,239.1759,238.9224,239.0784,1710.0
2023-08-29 11:10:00,245.24,245.47,245.23,245.44,2470.0,239.1174,239.3416,239.1076,239.3124,2470.0
2023-08-29 11:20:00,245.5,245.64,245.5,245.6,1947.0,239.3709,239.5074,239.3709,239.4684,1947.0
2023-08-29 11:30:00,245.66,246.13,245.66,246.08,16919.0,239.5269,239.9851,239.5269,239.9364,16919.0
2023-08-29 11:40:00,246.11,246.22,246.0,246.04,7362.0,239.9656,240.0729,239.8584,239.8974,7362.0
2023-08-29 11:50:00,246.05,246.16,245.95,246.09,4650.0,239.9071,240.0144,239.8096,239.9461,4650.0
2023-08-29 12:00:00,246.08,246.17,245.99,246.11,10673.0,239.9364,240.0241,239.8486,239.9656,10673.0
2023-08-29 12:10:00,246.11,246.2,246.04,246.19,9279.0,239.9656,240.0534,239.8974,240.0436,9279.0
2023-08-29 12:20:00,246.2,246.53,246.2,246.44,9926.0,240.0534,240.3752,240.0534,240.2874,9926.0
2023-08-29 12:30:00,246.46,246.48,246.25,246.27,12088.0,240.3069,240.3264,240.1022,240.1217,12088.0
2023-08-29 12:40:00,246.27,246.28,246.1,246.16,4074.0,240.1217,240.1314,239.9559,240.0144,4074.0
2023-08-29 12:50:00,246.18,246.29,246.09,246.29,4753.0,240.0339,240.1412,239.9461,240.1412,4753.0
2023-08-29 13:00:00,246.28,246.46,246.22,246.46,9986.0,240.1314,240.3069,240.0729,240.3069,9986.0
2023-08-29 13:10:00,246.45,246.45,246.3,246.31,6299.0,240.2972,240.2972,240.1509,240.1607,6299.0
2023-08-29 13:20:00,246.29,246.5,246.29,246.42,4161.0,240.1412,240.3459,240.1412,240.2679,4161.0
2023-08-29 13:30:00,246.43,246.68,246.43,246.64,16288.0,240.2777,240.5214,240.2777,240.4824,16288.0
2023-08-29 13:40:00,246.62,246.66,246.55,246.58,6066.0,240.4629,240.5019,240.3947,240.4239,6066.0
2023-08-29 13:50:00,246.56,246.62,246.15,246.35,32406.0,240.4044,240.4629,240.0046,240.1997,32406.0
2023-08-29 14:00:00,246.34,246.46,246.26,246.46,9028.0,240.1899,240.3069,240.1119,240.3069,9028.0
2023-08-29 14:10:00,246.46,246.51,246.33,246.39,13869.0,240.3069,240.3557,240.1802,240.2387,13869.0
2023-08-29 14:20:00,246.46,246.56,246.33,246.43,19570.0,240.3069,240.4044,240.1802,240.2777,19570.0
2023-08-29 14:30:00,246.48,246.71,246.48,246.51,10872.0,240.3264,240.5507,240.3264,240.3557,10872.0
2023-08-29 14:40:00,246.53,246.73,246.53,246.62,13028.0,240.3752,240.5702,240.3752,240.4629,13028.0
2023-08-29 14:50:00,246.61,246.68,246.41,246.54,21947.0,240.4532,240.5214,240.2582,240.3849,21947.0
2023-08-29 15:00:00,246.51,246.57,246.38,246.52,16460.0,240.3557,240.4142,240.2289,240.3654,16460.0
2023-08-29 15:10:00,246.54,246.8,246.49,246.8,15370.0,240.3849,240.6384,240.3362,240.6384,15370.0
2023-08-29 15:20:00,246.79,246.93,246.7,246.9,10289.0,240.6287,240.7652,240.5409,240.7359,10289.0
2023-08-29 15:30:00,246.86,246.92,246.75,246.79,10005.0,240.6969,240.7554,240.5897,240.6287,10005.0
2023-08-29 15:40:00,246.77,247.02,246.73,246.82,20854.0,240.6092,240.8529,240.5702,240.6579,20854.0
2023-08-29 15:50:00,246.85,246.99,246.66,246.9,30954.0,240.6872,240.8237,240.5019,240.7359,30954.0
2023-08-30 09:30:00,246.97,247.5,246.97,247.24,13471.0,240.8042,241.3209,240.8042,241.0674,13471.0
2023-08-30 09:40:00,247.25,247.6,247.12,247.51,16598.0,241.0772,241.4184,240.9504,241.3307,16598.0
2023-08-30 09:50:00,247.56,248.11,247.56,248.11,3832.0,241.3794,241.9157,241.3794,241.9157,3832.0
2023-08-30 10:00:00,248.12,248.16,248.01,248.09,1850.0,241.9255,241.9645,241.8182,241.8962,1850.0
2023-08-30 10:10:00,248.17,248.25,247.74,247.74,2550.0,241.9742,242.0522,241.555,241.555,2550.0
2023-08-30 10:20:00,247.76,247.76,246.73,247.01,21106.0,241.5745,241.5745,240.5702,240.8432,21106.0
2023-08-30 10:30:00,247.11,247.48,247.04,247.44,3947.0,240.9407,241.3014,240.8724,241.2624,3947.0
2023-08-30 10:40:00,247.39,247.5,247.3,247.43,1861.0,241.2137,241.3209,241.1259,241.2527,1861.0
2023-08-30 10:50:00,247.3,247.76,247.29,247.74,2210.0,241.1259,241.5745,241.1162,241.555,2210.0
2023-08-30 11:00:00,247.77,247.77,247.43,247.6,3740.0,241.5842,241.5842,241.2527,241.4184,3740.0
2023-08-30 11:10:00,247.69,247.76,247.6,247.76,2426.0,241.5062,241.5745,241.4184,241.5745,2426.0
2023-08-30 11:20:00,247.65,247.72,247.54,247.72,1100.0,241.4672,241.5355,241.3599,241.5355,1100.0
2023-08-30 11:30:00,247.77,248.08,247.75,248.07,2384.0,241.5842,241.8865,241.5647,241.8767,2384.0
2023-08-30 11:40:00,248.02,248.08,247.92,247.92,1900.0,241.828,241.8865,241.7305,241.7305,1900.0
2023-08-30 11:50:00,247.91,248.03,247.79,248.03,13255.0,241.7207,241.8377,241.6037,241.8377,13255.0
2023-08-30 12:00:00,248.03,248.04,247.95,248.04,13608.0,241.8377,241.8475,241.7597,241.8475,13608.0
2023-08-30 12:10:00,247.92,248.27,247.92,248.16,6558.0,241.7305,242.0717,241.7305,241.9645,6558.0
2023-08-30 12:20:00,248.21,248.21,248.09,248.17,3358.0,242.0132,242.0132,241.8962,241.9742,3358.0
2023-08-30 12:30:00,248.24,248.31,248.06,248.07,2154.0,242.0425,242.1107,241.867,241.8767,2154.0
2023-08-30 12:40:00,248.13,248.32,248.11,248.24,5609.0,241.9352,242.1205,241.9157,242.0425,5609.0
2023-08-30 12:50:00,248.2,248.22,248.04,248.19,2546.0,242.0035,242.023,241.8475,241.9937,2546.0
2023-08-30 13:00:00,248.25,248.25,248.1,248.14,1891.0,242.0522,242.0522,241.906,241.945,1891.0
2023-08-30 13:10:00,248.11,248.15,248.0,248.12,2535.0,241.9157,241.9547,241.8085,241.9255,2535.0
2023-08-30 13:20:00,248.11,248.13,247.97,247.98,4159.0,241.9157,241.9352,241.7792,241.789,4159.0
2023-08-30 13:30:00,247.98,248.18,247.98,248.16,2183.0,241.789,241.984,241.789,241.9645,2183.0
2023-08-30 13:40:00,248.14,248.16,247.98,248.02,8839.0,241.945,241.9645,241.789,241.828,8839.0
2023-08-30 13:50:00,247.92,247.92,247.66,247.68,2172.0,241.7305,241.7305,241.4769,241.4965,2172.0
2023-08-30 14:00:00,247.84,247.89,247.57,247.59,3674.0,241.6525,241.7012,241.3892,241.4087,3674.0
2023-08-30 14:10:00,247.52,247.85,247.5,247.61,3984.0,241.3404,241.6622,241.3209,241.4282,3984.0
2023-08-30 14:20:00,247.74,247.75,247.46,247.54,14266.0,241.555,241.5647,241.2819,241.3599,14266.0
2023-08-30 14:30:00,247.53,247.82,247.52,247.79,4662.0,241.3502,241.633,241.3404,241.6037,4662.0
2023-08-30 14:40:00,247.92,248.09,247.91,247.97,2143.0,241.7305,241.8962,241.7207,241.7792,2143.0
2023-08-30 14:50:00,248.02,248.08,247.97,248.08,1878.0,241.828,241.8865,241.7792,241.8865,1878.0
2023-08-30 15:00:00,248.09,248.18,248.08,248.1,170555.0,241.8962,241.984,241.8865,241.906,170555.0
2023-08-30 15:10:00,248.09,248.16,248.0,248.02,2545.0,241.8962,241.9645,241.8085,241.828,2545.0
2023-08-30 15:20:00,248.05,248.06,247.89,247.96,3819.0,241.8572,241.867,241.7012,241.7695,3819.0
2023-08-30 15:30:00,247.92,248.05,247.88,247.94,1721.0,241.7305,241.8572,241.6915,241.75,1721.0
2023-08-30 15:40:00,247.9,248.1,247.86,247.9,16998.0,241.711,241.906,241.672,241.711,16998.0
2023-08-30 15:50:00,247.9,248.05,247.76,248.02,128363.0,241.711,241.8572,241.5745,241.828,128363.0
2023-08-31 09:30:00,248.38,248.75,248.37,248.6,11564.0,242.179,242.5397,242.1692,242.3935,11564.0
2023-08-31 09:40:00,248.59,248.82,248.27,248.49,10299.0,242.3837,242.608,242.0717,242.2862,10299.0
2023-08-31 09:50:00,248.58,248.89,248.46,248.85,5004.0,242.374,242.6762,242.257,242.6372,5004.0
2023-08-31 10:00:00,248.84,248.86,248.55,248.71,3675.0,242.6275,242.647,242.3447,242.5007,3675.0
2023-08-31 10:10:00,248.65,248.94,248.58,248.94,5555.0,242.4422,242.725,242.374,242.725,5555.0
2023-08-31 10:20:00,248.92,248.98,248.74,248.98,2331.0,242.7055,242.764,242.53,242.764,2331.0
2023-08-31 10:30:00,248.98,249.08,248.96,249.02,6100.0,242.764,242.8615,242.7445,242.803,6100.0
2023-08-31 10:40:00,249.03,249.03,248.81,248.81,4893.0,242.8127,242.8127,242.5982,242.5982,4893.0
2023-08-31 10:50:00,248.83,248.83,248.55,248.8,4004.0,242.6177,242.6177,242.3447,242.5885,4004.0
2023-08-31 11:00:00,248.85,248.85,248.56,248.77,6800.0,242.6372,242.6372,242.3545,242.5592,6800.0
2023-08-31 11:10:00,248.78,248.81,248.67,248.7,1789.0,242.569,242.5982,242.4617,242.491,1789.0
2023-08-31 11:20:00,248.61,248.7,248.45,248.65,2296.0,242.4032,242.491,242.2472,242.4422,2296.0
2023-08-31 11:30:00,248.65,248.7,248.4,248.53,3794.0,242.4422,242.491,242.1985,242.3252,3794.0
2023-08-31 11:40:00,248.51,248.61,248.48,248.5,5182.0,242.3057,242.4032,242.2765,242.296,5182.0
2023-08-31 11:50:00,248.53,248.62,248.51,248.59,3844.0,242.3252,242.413,242.3057,242.3837,3844.0
2023-08-31 12:00:00,248.61,248.71,248.41,248.71,5705.0,242.4032,242.5007,242.2082,242.5007,5705.0
2023-08-31 12:10:00,248.74,248.74,248.36,248.37,2605.0,242.53,242.53,242.1595,242.1692,2605.0
2023-08-31 12:20:00,248.44,248.44,248.14,248.29,3019.0,242.2375,242.2375,241.945,242.0912,3019.0
2023-08-31 12:30:00,248.26,248.36,248.16,248.24,3623.0,242.062,242.1595,241.9645,242.0425,3623.0
2023-08-31 12:40:00,248.23,248.24,247.75,247.75,2711.0,242.0327,242.0425,241.5647,241.5647,2711.0
2023-08-31 12:50:00,247.87,248.04,247.8,248.04,2000.0,241.6817,241.8475,241.6135,241.8475,2000.0
2023-08-31 13:00:00,248.04,248.19,247.97,248.19,1612.0,241.8475,241.9937,241.7792,241.9937,1612.0
2023-08-31 13:10:00,248.29,248.4,248.24,248.4,2913.0,242.0912,242.1985,242.0425,242.1985,2913.0
2023-08-31 13:20:00,248.36,248.53,248.36,248.5,2386.0,242.1595,242.3252,242.1595,242.296,2386.0
2023-08-31 13:30:00,248.58,248.58,248.41,248.46,5753.0,242.374,242.374,242.2082,242.257,5753.0
2023-08-31 13:40:00,248.44,248.51,248.3,248.33,4700.0,242.2375,242.3057,242.101,242.1302,4700.0
2023-08-31 13:50:00,248.28,248.33,248.17,248.33,4009.0,242.0815,242.1302,241.9742,242.1302,4009.0
2023-08-31 14:00:00,248.37,248.62,248.36,248.53,4335.0,242.1692,242.413,242.1595,242.3252,4335.0
2023-08-31 14:10:00,248.53,248.71,248.53,248.63,4821.0,242.3252,242.5007,242.3252,242.4227,4821.0
2023-08-31 14:20:00,248.59,248.74,248.58,248.6,2996.0,242.3837,242.53,242.374,242.3935,2996.0
2023-08-31 14:30:00,248.62,248.64,248.31,248.33,3581.0,242.413,242.4325,242.1107,242.1302,3581.0
2023-08-31 14:40:00,248.33,248.35,248.06,248.09,3327.0,242.1302,242.1497,241.867,241.8962,3327.0
2023-08-31 14:50:00,248.08,248.11,247.99,248.01,4241.0,241.8865,241.9157,241.7987,241.8182,4241.0
2023-08-31 15:00:00,248.01,248.24,248.01,248.21,11784.0,241.8182,242.0425,241.8182,242.0132,11784.0
2023-08-31 15:10:00,248.26,248.3,248.2,248.26,4847.0,242.062,242.101,242.0035,242.062,4847.0
2023-08-31 15:20:00,248.27,248.39,248.14,248.19,3555.0,242.0717,242.1887,241.945,241.9937,3555.0
2023-08-31 15:30:00,248.22,248.32,248.11,248.19,4454.0,242.023,242.1205,241.9157,241.9937,4454.0
2023-08-31 15:40:00,248.2,248.44,248.2,248.33,16048.0,242.0035,242.2375,242.0035,242.1302,16048.0
2023-08-31 15:50:00,248.32,248.33,247.69,247.71,188846.0,242.1205,242.1302,241.5062,241.5257,188846.0
2023-09-01 09:30:00,249.41,249.65,248.87,248.92,17118.0,243.1833,243.4173,242.6567,242.7055,17118.0
2023-09-01 09:40:00,248.93,248.98,248.31,248.5,13208.0,242.7152,242.764,242.1107,242.296,13208.0
2023-09-01 09:50:00,248.5,248.95,248.38,248.84,1964.0,242.296,242.7347,242.179,242.6275,1964.0
2023-09-01 10:00:00,248.71,249.19,248.33,249.19,28331.0,242.5007,242.9688,242.1302,242.9688,28331.0
2023-09-01 10:10:00,249.06,249.39,249.06,249.34,56760.0,242.842,243.1638,242.842,243.115,56760.0
2023-09-01 10:20:00,249.29,249.29,248.86,249.19,50365.0,243.0663,243.0663,242.647,242.9688,50365.0
2023-09-01 10:30:00,249.2,249.2,248.72,248.88,35361.0,242.9785,242.9785,242.5105,242.6665,35361.0
2023-09-01 10:40:00,248.84,248.84,248.48,248.53,8839.0,242.6275,242.6275,242.2765,242.3252,8839.0
2023-09-01 10:50:00,248.53,248.61,248.1,248.27,50591.0,242.3252,242.4032,241.906,242.0717,50591.0
2023-09-01 11:00:00,248.29,248.35,248.17,248.17,4000.0,242.0912,242.1497,241.9742,241.9742,4000.0
2023-09-01 11:10:00,248.16,248.42,248.12,248.41,5464.0,241.9645,242.218,241.9255,242.2082,5464.0
2023-09-01 11:20:00,248.39,248.43,248.21,248.22,2869.0,242.1887,242.2277,242.0132,242.023,2869.0
2023-09-01 11:30:00,248.32,248.32,248.06,248.12,8177.0,242.1205,242.1205,241.867,241.9255,8177.0
2023-09-01 11:40:00,248.09,248.12,247.64,247.64,28365.0,241.8962,241.9255,241.4574,241.4574,28365.0
2023-09-01 11:50:00,247.72,247.75,247.65,247.71,2539.0,241.5355,241.5647,241.4672,241.5257,2539.0
2023-09-01 12:00:00,247.68,247.85,247.64,247.83,2005.0,241.4965,241.6622,241.4574,241.6427,2005.0
2023-09-01 12:10:00,247.87,247.97,247.87,247.94,6778.0,241.6817,241.7792,241.6817,241.75,6778.0
2023-09-01 12:20:00,247.99,248.18,247.98,248.12,1913.0,241.7987,241.984,241.789,241.9255,1913.0
2023-09-01 12:30:00,248.22,248.23,247.95,247.95,1670.0,242.023,242.0327,241.7597,241.7597,1670.0
2023-09-01 12:40:00,248.0,248.07,247.83,248.06,2411.0,241.8085,241.8767,241.6427,241.867,2411.0
2023-09-01 12:50:00,248.11,248.31,248.1,248.18,2961.0,241.9157,242.1107,241.906,241.984,2961.0
2023-09-01 13:00:00,248.22,248.22,248.04,248.05,1517.0,242.023,242.023,241.8475,241.8572,1517.0
2023-09-01 13:10:00,248.02,248.16,248.02,248.1,4695.0,241.828,241.9645,241.828,241.906,4695.0
2023-09-01 13:20:00,248.26,248.26,247.96,247.98,1755.0,242.062,242.062,241.7695,241.789,1755.0
2023-09-01 13:30:00,248.01,248.12,247.98,248.09,4306.0,241.8182,241.9255,241.789,241.8962,4306.0
2023-09-01 13:40:00,248.1,248.1,247.89,247.95,2992.0,241.906,241.906,241.7012,241.7597,2992.0
2023-09-01 13:50:00,247.97,248.13,247.94,248.13,1765.0,241.7792,241.9352,241.75,241.9352,1765.0
2023-09-01 14:00:00,248.16,248.21,248.09,248.21,2617.0,241.9645,242.0132,241.8962,242.0132,2617.0
2023-09-01 14:10:00,248.18,248.18,248.05,248.06,1370.0,241.984,241.984,241.8572,241.867,1370.0
2023-09-01 14:20:00,248.0,248.0,247.77,247.8,6144.0,241.8085,241.8085,241.5842,241.6135,6144.0
2023-09-01 14:30:00,247.8,247.8,247.71,247.72,1773.0,241.6135,241.6135,241.5257,241.5355,1773.0
2023-09-01 14:40:00,247.84,247.94,247.84,247.91,1266.0,241.6525,241.75,241.6525,241.7207,1266.0
2023-09-01 14:50:00,247.88,248.04,247.88,248.04,3482.0,241.6915,241.8475,241.6915,241.8475,3482.0
2023-09-01 15:00:00,248.06,248.11,247.96,248.09,8804.0,241.867,241.9157,241.7695,241.8962,8804.0
2023-09-01 15:10:00,248.11,248.21,248.05,248.12,4935.0,241.9157,242.0132,241.8572,241.9255,4935.0
2023-09-01 15:20:00,248.15,248.31,248.13,248.3,1756.0,241.9547,242.1107,241.9352,242.101,1756.0
2023-09-01 15:30:00,248.33,248.4,248.23,248.27,4528.0,242.1302,242.1985,242.0327,242.0717,4528.0
2023-09-01 15:40:00,248.32,248.35,248.12,248.17,9169.0,242.1205,242.1497,241.9255,241.9742,9169.0
2023-09-01 15:50:00,248.17,248.45,248.07,248.4,79939.0,241.9742,242.2472,241.8767,242.1985,79939.0
2023-09-05 09:30:00,248.04,248.18,247.65,247.69,16361.0,241.8475,241.984,241.4672,241.5062,16361.0
2023-09-05 09:40:00,247.68,247.75,247.36,247.36,205541.0,241.4965,241.5647,241.1844,241.1844,205541.0
2023-09-05 09:50:00,247.37,247.51,247.22,247.32,234940.0,241.1942,241.3307,241.0479,241.1454,234940.0
2023-09-05 10:00:00,247.39,247.48,247.23,247.37,59151.0,241.2137,241.3014,241.0577,241.1942,59151.0
2023-09-05 10:10:00,247.45,247.58,247.19,247.48,32792.0,241.2722,241.3989,241.0187,241.3014,32792.0
2023-09-05 10:20:00,247.48,247.79,247.42,247.52,24723.0,241.3014,241.6037,241.2429,241.3404,24723.0
2023-09-05 10:30:00,247.51,247.52,247.21,247.37,22638.0,241.3307,241.3404,241.0382,241.1942,22638.0
2023-09-05 10:40:00,247.38,247.68,247.29,247.65,27289.0,241.2039,241.4965,241.1162,241.4672,27289.0
2023-09-05 10:50:00,247.64,247.77,247.56,247.64,26041.0,241.4574,241.5842,241.3794,241.4574,26041.0
2023-09-05 11:00:00,247.67,248.14,247.67,248.1,16719.0,241.4867,241.945,241.4867,241.906,16719.0
2023-09-05 11:10:00,248.04,248.15,248.02,248.05,20390.0,241.8475,241.9547,241.828,241.8572,20390.0
2023-09-05 11:20:00,248.04,248.09,247.75,247.75,20337.0,241.8475,241.8962,241.5647,241.5647,20337.0
2023-09-05 11:30:00,247.75,247.81,247.51,247.6,18857.0,241.5647,241.6232,241.3307,241.4184,18857.0
2023-09-05 11:40:00,247.61,247.71,247.54,247.67,111988.0,241.4282,241.5257,241.3599,241.4867,111988.0
2023-09-05 11:50:00,247.69,247.7,247.55,247.64,14803.0,241.5062,241.516,241.3697,241.4574,14803.0
2023-09-05 12:00:00,247.67,247.81,247.67,247.79,14165.0,241.4867,241.6232,241.4867,241.6037,14165.0
2023-09-05 12:10:00,247.81,247.89,247.75,247.87,16173.0,241.6232,241.7012,241.5647,241.6817,16173.0
2023-09-05 12:20:00,247.88,247.95,247.76,247.8,12134.0,241.6915,241.7597,241.5745,241.6135,12134.0
2023-09-05 12:30:00,247.76,247.91,247.76,247.87,13586.0,241.5745,241.7207,241.5745,241.6817,13586.0
2023-09-05 12:40:00,247.88,247.93,247.82,247.84,11431.0,241.6915,241.7402,241.633,241.6525,11431.0
2023-09-05 12:50:00,247.75,247.8,247.7,247.75,11562.0,241.5647,241.6135,241.516,241.5647,11562.0
2023-09-05 13:00:00,247.72,247.75,247.48,247.48,10023.0,241.5355,241.5647,241.3014,241.3014,10023.0
2023-09-05 13:10:00,247.44,247.49,247.38,247.46,14994.0,241.2624,241.3112,241.2039,241.2819,14994.0
2023-09-05 13:20:00,247.44,247.47,247.36,247.38,21407.0,241.2624,241.2917,241.1844,241.2039,21407.0
2023-09-05 13:30:00,247.35,247.5,247.33,247.46,19697.0,241.1747,241.3209,241.1552,241.2819,19697.0
2023-09-05 13:40:00,247.46,247.56,247.45,247.51,16795.0,241.2819,241.3794,241.2722,241.3307,16795.0
2023-09-05 13:50:00,247.52,247.6,247.48,247.57,13988.0,241.3404,241.4184,241.3014,241.3892,13988.0
2023-09-05 14:00:00,247.6,247.62,247.44,247.47,15337.0,241.4184,241.4379,241.2624,241.2917,15337.0
2023-09-05 14:10:00,247.45,247.69,247.41,247.69,16617.0,241.2722,241.5062,241.2332,241.5062,16617.0
2023-09-05 14:20:00,247.7,247.8,247.62,247.77,16060.0,241.516,241.6135,241.4379,241.5842,16060.0
2023-09-05 14:30:00,247.79,247.8,247.61,247.65,18145.0,241.6037,241.6135,241.4282,241.4672,18145.0
2023-09-05 14:40:00,247.66,247.79,247.65,247.78,16428.0,241.4769,241.6037,241.4672,241.594,16428.0
2023-09-05 14:50:00,247.76,247.88,247.74,247.88,24955.0,241.5745,241.6915,241.555,241.6915,24955.0
2023-09-05 15:00:00,247.88,247.88,247.63,247.63,20438.0,241.6915,241.6915,241.4477,241.4477,20438.0
2023-09-05 15:10:00,247.62,247.64,247.39,247.43,22316.0,241.4379,241.4574,241.2137,241.2527,22316.0
2023-09-05 15:20:00,247.43,247.55,247.37,247.44,26343.0,241.2527,241.3697,241.1942,241.2624,26343.0
2023-09-05 15:30:00,247.44,247.68,247.44,247.68,17346.0,241.2624,241.4965,241.2624,241.4965,17346.0
2023-09-05 15:40:00,247.67,247.74,247.42,247.45,12993.0,241.4867,241.555,241.2429,241.2722,12993.0
2023-09-05 15:50:00,247.48,247.48,247.1,247.16,124083.0,241.3014,241.3014,240.9309,240.9894,124083.0
2023-09-06 09:30:00,246.75,246.75,246.26,246.31,48957.0,240.5897,240.5897,240.1119,240.1607,48957.0
2023-09-06 09:40:00,246.3,246.88,246.28,246.52,28082.0,240.1509,240.7164,240.1314,240.3654,28082.0
2023-09-06 09:50:00,246.48,246.78,246.46,246.54,27179.0,240.3264,240.6189,240.3069,240.3849,27179.0
2023-09-06 10:00:00,246.44,246.44,245.77,245.96,41596.0,240.2874,240.2874,239.6341,239.8194,41596.0
2023-09-06 10:10:00,245.95,246.13,245.76,246.13,23186.0,239.8096,239.9851,239.6244,239.9851,23186.0
2023-09-06 10:20:00,246.12,246.13,245.48,245.49,16616.0,239.9754,239.9851,239.3514,239.3611,16616.0
2023-09-06 10:30:00,245.46,245.71,245.45,245.66,20716.0,239.3319,239.5756,239.3221,239.5269,20716.0
2023-09-06 10:40:00,245.66,245.69,245.43,245.46,19785.0,239.5269,239.5561,239.3026,239.3319,19785.0
2023-09-06 10:50:00,245.47,245.52,245.22,245.33,18076.0,239.3416,239.3904,239.0979,239.2051,18076.0
2023-09-06 11:00:00,245.23,245.36,245.14,245.14,19279.0,239.1076,239.2344,239.0199,239.0199,19279.0
2023-09-06 11:10:00,245.17,245.3,245.01,245.29,18529.0,239.0491,239.1759,238.8931,239.1661,18529.0
2023-09-06 11:20:00,245.3,245.4,245.18,245.33,24185.0,239.1759,239.2734,239.0589,239.2051,24185.0
2023-09-06 11:30:00,245.32,245.37,245.21,245.3,15335.0,239.1954,239.2441,239.0881,239.1759,15335.0
2023-09-06 11:40:00,245.3,245.4,245.21,245.25,15980.0,239.1759,239.2734,239.0881,239.1271,15980.0
2023-09-06 11:50:00,245.23,245.33,245.1,245.19,24558.0,239.1076,239.2051,238.9809,239.0686,24558.0
2023-09-06 12:00:00,245.18,245.25,245.03,245.03,19608.0,239.0589,239.1271,238.9126,238.9126,19608.0
2023-09-06 12:10:00,245.05,245.15,245.0,245.01,18114.0,238.9321,239.0296,238.8834,238.8931,18114.0
2023-09-06 12:20:00,245.02,245.08,244.77,244.81,27080.0,238.9029,238.9614,238.6591,238.6981,27080.0
2023-09-06 12:30:00,244.74,244.83,244.7,244.78,16930.0,238.6299,238.7176,238.5908,238.6689,16930.0
2023-09-06 12:40:00,244.76,244.77,244.46,244.49,15333.0,238.6494,238.6591,238.3568,238.3861,15333.0
2023-09-06 12:50:00,244.49,244.55,244.35,244.44,11437.0,238.3861,238.4446,238.2496,238.3373,11437.0
2023-09-06 13:00:00,244.44,244.54,244.24,244.54,14013.0,238.3373,238.4348,238.1423,238.4348,14013.0
2023-09-06 13:10:00,244.57,244.93,244.57,244.93,27474.0,238.4641,238.8151,238.4641,238.8151,27474.0
2023-09-06 13:20:00,244.97,244.97,244.75,244.79,18263.0,238.8541,238.8541,238.6396,238.6786,18263.0
2023-09-06 13:30:00,244.86,244.95,244.79,244.95,12982.0,238.7469,238.8346,238.6786,238.8346,12982.0
2023-09-06 13:40:00,244.93,245.08,244.8,245.07,25743.0,238.8151,238.9614,238.6884,238.9516,25743.0
2023-09-06 13:50:00,245.09,245.17,244.93,245.03,23853.0,238.9711,239.0491,238.8151,238.9126,23853.0
2023-09-06 14:00:00,245.02,245.16,244.95,245.16,16734.0,238.9029,239.0394,238.8346,239.0394,16734.0
2023-09-06 14:10:00,245.15,245.16,244.98,245.06,16886.0,239.0296,239.0394,238.8639,238.9419,16886.0
2023-09-06 14:20:00,245.08,245.29,245.05,245.25,15679.0,238.9614,239.1661,238.9321,239.1271,15679.0
2023-09-06 14:30:00,245.27,245.47,245.26,245.4,16037.0,239.1466,239.3416,239.1369,239.2734,16037.0
2023-09-06 14:40:00,245.38,245.47,245.35,245.45,53110.0,239.2539,239.3416,239.2246,239.3221,53110.0
2023-09-06 14:50:00,245.46,245.51,245.34,245.37,18333.0,239.3319,239.3806,239.2149,239.2441,18333.0
2023-09-06 15:00:00,245.39,245.39,245.05,245.09,19933.0,239.2636,239.2636,238.9321,238.9711,19933.0
2023-09-06 15:10:00,245.06,245.47,245.06,245.39,20428.0,238.9419,239.3416,238.9419,239.2636,20428.0
2023-09-06 15:20:00,245.46,245.51,245.28,245.35,18974.0,239.3319,239.3806,239.1564,239.2246,18974.0
2023-09-06 15:30:00,245.31,245.51,245.31,245.47,25386.0,239.1856,239.3806,239.1856,239.3416,25386.0
2023-09-06 15:40:00,245.45,245.51,245.34,245.44,33467.0,239.3221,239.3806,239.2149,239.3124,33467.0
2023-09-06 15:50:00,245.45,245.6,245.27,245.5,87365.0,239.3221,239.4684,239.1466,239.3709,87365.0
2023-09-07 09:30:00,243.82,244.25,243.68,244.23,20304.0,237.7328,238.1521,237.5963,238.1326,20304.0
2023-09-07 09:40:00,244.26,244.5,244.11,244.11,8225.0,238.1618,238.3958,238.0156,238.0156,8225.0
2023-09-07 09:50:00,244.13,244.26,243.76,243.91,8054.0,238.0351,238.1618,237.6743,237.8206,8054.0
2023-09-07 10:00:00,243.87,243.95,243.61,243.81,4100.0,237.7816,237.8596,237.5281,237.7231,4100.0
2023-09-07 10:10:00,243.85,244.1,243.73,243.84,9276.0,237.7621,238.0058,237.6451,237.7523,9276.0
2023-09-07 10:20:00,243.82,244.04,243.73,243.84,21418.0,237.7328,237.9473,237.6451,237.7523,21418.0
2023-09-07 10:30:00,243.85,244.24,243.59,244.21,23448.0,237.7621,238.1423,237.5086,238.1131,23448.0
2023-09-07 10:40:00,244.2,244.65,244.19,244.45,5328.0,238.1033,238.5421,238.0936,238.3471,5328.0
2023-09-07 10:50:00,244.45,244.48,244.24,244.28,7973.0,238.3471,238.3763,238.1423,238.1813,7973.0
2023-09-07 11:00:00,244.27,244.6,244.25,244.53,17269.0,238.1716,238.4933,238.1521,238.4251,17269.0
2023-09-07 11:10:00,244.55,244.66,244.45,244.51,13941.0,238.4446,238.5518,238.3471,238.4056,13941.0
2023-09-07 11:20:00,244.55,244.56,244.36,244.42,13200.0,238.4446,238.4543,238.2593,238.3178,13200.0
2023-09-07 11:30:00,244.4,244.83,244.33,244.71,17033.0,238.2983,238.7176,238.2301,238.6006,17033.0
2023-09-07 11:40:00,244.7,244.7,244.42,244.42,16382.0,238.5908,238.5908,238.3178,238.3178,16382.0
2023-09-07 11:50:00,244.44,244.44,244.23,244.28,12336.0,238.3373,238.3373,238.1326,238.1813,12336.0
2023-09-07 12:00:00,244.29,244.73,244.29,244.66,17037.0,238.1911,238.6201,238.1911,238.5518,17037.0
2023-09-07 12:10:00,244.66,244.77,244.6,244.76,11819.0,238.5518,238.6591,238.4933,238.6494,11819.0
2023-09-07 12:20:00,244.76,244.93,244.58,244.87,11750.0,238.6494,238.8151,238.4738,238.7566,11750.0
2023-09-07 12:30:00,244.89,244.97,244.78,244.78,9450.0,238.7761,238.8541,238.6689,238.6689,9450.0
2023-09-07 12:40:00,244.8,244.84,244.65,244.68,12943.0,238.6884,238.7274,238.5421,238.5713,12943.0
2023-09-07 12:50:00,244.69,244.72,244.54,244.56,11639.0,238.5811,238.6103,238.4348,238.4543,11639.0
2023-09-07 13:00:00,244.53,244.74,244.47,244.57,12813.0,238.4251,238.6299,238.3666,238.4641,12813.0
2023-09-07 13:10:00,244.55,244.87,244.5,244.86,11318.0,238.4446,238.7566,238.3958,238.7469,11318.0
2023-09-07 13:20:00,244.86,244.91,244.73,244.81,10700.0,238.7469,238.7956,238.6201,238.6981,10700.0
2023-09-07 13:30:00,244.89,244.93,244.7,244.72,12505.0,238.7761,238.8151,238.5908,238.6103,12505.0
2023-09-07 13:40:00,244.72,244.92,244.7,244.8,16211.0,238.6103,238.8054,238.5908,238.6884,16211.0
2023-09-07 13:50:00,244.79,244.96,244.79,244.88,12194.0,238.6786,238.8444,238.6786,238.7664,12194.0
2023-09-07 14:00:00,244.89,245.04,244.86,244.87,14729.0,238.7761,238.9224,238.7469,238.7566,14729.0
2023-09-07 14:10:00,244.87,244.93,244.77,244.77,25362.0,238.7566,238.8151,238.6591,238.6591,25362.0
2023-09-07 14:20:00,244.82,244.82,244.54,244.56,21334.0,238.7079,238.7079,238.4348,238.4543,21334.0
2023-09-07 14:30:00,244.54,244.66,244.41,244.42,15631.0,238.4348,238.5518,238.3081,238.3178,15631.0
2023-09-07 14:40:00,244.39,244.7,244.39,244.68,12116.0,238.2886,238.5908,238.2886,238.5713,12116.0
2023-09-07 14:50:00,244.67,244.92,244.64,244.82,13812.0,238.5616,238.8054,238.5323,238.7079,13812.0
2023-09-07 15:00:00,244.86,244.89,244.46,244.52,16395.0,238.7469,238.7761,238.3568,238.4153,16395.0
2023-09-07 15:10:00,244.58,244.86,244.58,244.8,22387.0,238.4738,238.7469,238.4738,238.6884,22387.0
2023-09-07 15:20:00,244.81,244.84,244.66,244.83,21886.0,238.6981,238.7274,238.5518,238.7176,21886.0
2023-09-07 15:30:00,244.82,244.87,244.65,244.66,26532.0,238.7079,238.7566,238.5421,238.5518,26532.0
2023-09-07 15:40:00,244.68,245.01,244.65,244.94,41795.0,238.5713,238.8931,238.5421,238.8249,41795.0
2023-09-07 15:50:00,244.99,245.13,244.62,244.79,144119.0,238.8736,239.0101,238.5128,238.6786,144119.0
2023-09-08 09:30:00,244.89,245.5,244.77,245.29,12015.0,238.7761,239.3709,238.6591,239.1661,12015.0
2023-09-08 09:40:00,245.25,245.43,245.16,245.39,11271.0,239.1271,239.3026,239.0394,239.2636,11271.0
2023-09-08 09:50:00,245.4,245.4,245.11,245.21,4487.0,239.2734,239.2734,238.9906,239.0881,4487.0
2023-09-08 10:00:00,245.26,245.79,245.26,245.45,15796.0,239.1369,239.6536,239.1369,239.3221,15796.0
2023-09-08 10:10:00,245.48,245.75,245.48,245.71,3299.0,239.3514,239.6146,239.3514,239.5756,3299.0
2023-09-08 10:20:00,245.69,245.9,245.69,245.88,5638.0,239.5561,239.7609,239.5561,239.7414,5638.0
2023-09-08 10:30:00,245.98,245.98,245.66,245.71,2455.0,239.8389,239.8389,239.5269,239.5756,2455.0
2023-09-08 10:40:00,245.74,245.74,245.47,245.59,9753.0,239.6049,239.6049,239.3416,239.4586,9753.0
2023-09-08 10:50:00,245.77,245.77,245.35,245.36,4082.0,239.6341,239.6341,239.2246,239.2344,4082.0
2023-09-08 11:00:00,245.31,245.59,245.31,245.38,1200.0,239.1856,239.4586,239.1856,239.2539,1200.0
2023-09-08 11:10:00,245.46,245.76,245.46,245.71,1204.0,239.3319,239.6244,239.3319,239.5756,1204.0
2023-09-08 11:20:00,245.7,245.8,245.64,245.74,1826.0,239.5659,239.6634,239.5074,239.6049,1826.0
2023-09-08 11:30:00,245.72,245.91,245.72,245.83,2468.0,239.5854,239.7706,239.5854,239.6926,2468.0
2023-09-08 11:40:00,245.86,245.86,245.62,245.63,9592.0,239.7219,239.7219,239.4879,239.4976,9592.0
2023-09-08 11:50:00,245.6,245.65,245.46,245.5,6507.0,239.4684,239.5171,239.3319,239.3709,6507.0
2023-09-08 12:00:00,245.52,245.52,245.37,245.44,3200.0,239.3904,239.3904,239.2441,239.3124,3200.0
2023-09-08 12:10:00,245.48,245.8,245.48,245.77,2950.0,239.3514,239.6634,239.3514,239.6341,2950.0
2023-09-08 12:20:00,245.72,245.83,245.55,245.55,2200.0,239.5854,239.6926,239.4196,239.4196,2200.0
2023-09-08 12:30:00,245.49,245.5,245.33,245.43,38750.0,239.3611,239.3709,239.2051,239.3026,38750.0
2023-09-08 12:40:00,245.42,245.64,245.29,245.33,44860.0,239.2929,239.5074,239.1661,239.2051,44860.0
2023-09-08 12:50:00,245.28,245.49,245.21,245.49,39511.0,239.1564,239.3611,239.0881,239.3611,39511.0
2023-09-08 13:00:00,245.48,245.49,245.23,245.3,36171.0,239.3514,239.3611,239.1076,239.1759,36171.0
2023-09-08 13:10:00,245.3,245.49,245.17,245.49,38733.0,239.1759,239.3611,239.0491,239.3611,38733.0
2023-09-08 13:20:00,245.49,245.55,245.25,245.34,31531.0,239.3611,239.4196,239.1271,239.2149,31531.0
2023-09-08 13:30:00,245.31,245.4,245.21,245.39,36268.0,239.1856,239.2734,239.0881,239.2636,36268.0
2023-09-08 13:40:00,245.37,245.48,245.3,245.39,33097.0,239.2441,239.3514,239.1759,239.2636,33097.0
2023-09-08 13:50:00,245.37,245.43,245.23,245.38,39836.0,239.2441,239.3026,239.1076,239.2539,39836.0
2023-09-08 14:00:00,245.4,245.59,245.4,245.48,35220.0,239.2734,239.4586,239.2734,239.3514,35220.0
2023-09-08 14:10:00,245.48,245.48,244.94,245.05,31145.0,239.3514,239.3514,238.8249,238.9321,31145.0
2023-09-08 14:20:00,245.05,245.13,244.95,245.09,44161.0,238.9321,239.0101,238.8346,238.9711,44161.0
2023-09-08 14:30:00,245.08,245.17,244.87,244.87,41346.0,238.9614,239.0491,238.7566,238.7566,41346.0
2023-09-08 14:40:00,244.9,245.12,244.9,244.97,32469.0,238.7859,239.0004,238.7859,238.8541,32469.0
2023-09-08 14:50:00,244.98,245.04,244.86,244.9,32663.0,238.8639,238.9224,238.7469,238.7859,32663.0
2023-09-08 15:00:00,244.87,244.92,244.71,244.83,40059.0,238.7566,238.8054,238.6006,238.7176,40059.0
2023-09-08 15:10:00,244.85,244.91,244.75,244.75,49804.0,238.7371,238.7956,238.6396,238.6396,49804.0
2023-09-08 15:20:00,244.79,244.82,244.66,244.73,60581.0,238.6786,238.7079,238.5518,238.6201,60581.0
2023-09-08 15:30:00,244.73,244.93,244.65,244.82,83768.0,238.6201,238.8151,238.5421,238.7079,83768.0
2023-09-08 15:40:00,244.83,244.99,244.79,244.89,114441.0,238.7176,238.8736,238.6786,238.7761,114441.0
2023-09-08 15:50:00,244.91,245.19,244.81,245.17,204498.0,238.7956,239.0686,238.6981,239.0491,204498.0
2023-09-11 09:30:00,246.65,246.94,246.57,246.57,13040.0,240.4922,240.7749,240.4142,240.4142,13040.0
2023-09-11 09:40:00,246.52,246.52,246.1,246.19,9972.0,240.3654,240.3654,239.9559,240.0436,9972.0
2023-09-11 09:50:00,246.19,246.29,245.95,245.97,19361.0,240.0436,240.1412,239.8096,239.8291,19361.0
2023-09-11 10:00:00,245.97,246.15,245.94,246.03,7173.0,239.8291,240.0046,239.7999,239.8876,7173.0
2023-09-11 10:10:00,246.03,246.12,245.85,246.11,5505.0,239.8876,239.9754,239.7121,239.9656,5505.0
2023-09-11 10:20:00,246.12,246.48,246.08,246.45,8207.0,239.9754,240.3264,239.9364,240.2972,8207.0
2023-09-11 10:30:00,246.46,246.46,246.02,246.05,10142.0,240.3069,240.3069,239.8779,239.9071,10142.0
2023-09-11 10:40:00,246.12,246.28,246.12,246.26,8930.0,239.9754,240.1314,239.9754,240.1119,8930.0
2023-09-11 10:50:00,246.29,246.35,245.94,245.99,337023.0,240.1412,240.1997,239.7999,239.8486,337023.0
2023-09-11 11:00:00,245.99,245.99,245.75,245.88,4715.0,239.8486,239.8486,239.6146,239.7414,4715.0
2023-09-11 11:10:00,245.8,245.99,245.77,245.98,3773.0,239.6634,239.8486,239.6341,239.8389,3773.0
2023-09-11 11:20:00,245.93,246.23,245.93,246.18,14347.0,239.7901,240.0827,239.7901,240.0339,14347.0
2023-09-11 11:30:00,246.1,246.19,246.05,246.11,5492.0,239.9559,240.0436,239.9071,239.9656,5492.0
2023-09-11 11:40:00,246.1,246.15,245.87,245.92,7690.0,239.9559,240.0046,239.7316,239.7804,7690.0
2023-09-11 11:50:00,245.92,246.01,245.9,245.94,8101.0,239.7804,239.8681,239.7609,239.7999,8101.0
2023-09-11 12:00:00,245.99,246.26,245.95,246.19,12010.0,239.8486,240.1119,239.8096,240.0436,12010.0
2023-09-11 12:10:00,246.25,246.27,246.14,246.17,6800.0,240.1022,240.1217,239.9949,240.0241,6800.0
2023-09-11 12:20:00,246.13,246.43,246.12,246.4,10082.0,239.9851,240.2777,239.9754,240.2484,10082.0
2023-09-11 12:30:00,246.38,246.39,246.22,246.23,5203.0,240.2289,240.2387,240.0729,240.0827,5203.0
2023-09-11 12:40:00,246.3,246.35,246.25,246.34,4498.0,240.1509,240.1997,240.1022,240.1899,4498.0
2023-09-11 12:50:00,246.33,246.37,246.21,246.37,2705.0,240.1802,240.2192,240.0632,240.2192,2705.0
2023-09-11 13:00:00,246.38,246.46,246.27,246.44,6658.0,240.2289,240.3069,240.1217,240.2874,6658.0
2023-09-11 13:10:00,246.44,246.53,246.39,246.53,3311.0,240.2874,240.3752,240.2387,240.3752,3311.0
2023-09-11 13:20:00,246.53,246.62,246.53,246.62,2218.0,240.3752,240.4629,240.3752,240.4629,2218.0
2023-09-11 13:30:00,246.67,246.81,246.62,246.79,4311.0,240.5117,240.6482,240.4629,240.6287,4311.0
2023-09-11 13:40:00,246.8,246.8,246.66,246.68,8866.0,240.6384,240.6384,240.5019,240.5214,8866.0
2023-09-11 13:50:00,246.67,246.77,246.67,246.73,13260.0,240.5117,240.6092,240.5117,240.5702,13260.0
2023-09-11 14:00:00,246.77,246.77,246.56,246.58,19293.0,240.6092,240.6092,240.4044,240.4239,19293.0
2023-09-11 14:10:00,246.6,246.8,246.6,246.76,16773.0,240.4434,240.6384,240.4434,240.5994,16773.0
2023-09-11 14:20:00,246.78,246.79,246.69,246.77,7976.0,240.6189,240.6287,240.5312,240.6092,7976.0
2023-09-11 14:30:00,246.77,246.83,246.75,246.81,14891.0,240.6092,240.6677,240.5897,240.6482,14891.0
2023-09-11 14:40:00,246.79,246.82,246.69,246.81,7655.0,240.6287,240.6579,240.5312,240.6482,7655.0
2023-09-11 14:50:00,246.81,246.83,246.72,246.75,7378.0,240.6482,240.6677,240.5604,240.5897,7378.0
2023-09-11 15:00:00,246.76,246.82,246.71,246.81,6555.0,240.5994,240.6579,240.5507,240.6482,6555.0
2023-09-11 15:10:00,246.84,246.84,246.62,246.69,15921.0,240.6774,240.6774,240.4629,240.5312,15921.0
2023-09-11 15:20:00,246.69,246.91,246.69,246.82,15741.0,240.5312,240.7457,240.5312,240.6579,15741.0
2023-09-11 15:30:00,246.85,246.86,246.77,246.82,20430.0,240.6872,240.6969,240.6092,240.6579,20430.0
2023-09-11 15:40:00,246.8,246.85,246.69,246.72,14503.0,240.6384,240.6872,240.5312,240.5604,14503.0
2023-09-11 15:50:00,246.69,246.82,246.53,246.82,60511.0,240.5312,240.6579,240.3752,240.6579,60511.0
2023-09-12 09:30:00,245.84,246.33,245.8,246.33,17240.0,239.7024,240.1802,239.6634,240.1802,17240.0
2023-09-12 09:40:00,246.39,246.49,246.17,246.2,7521.0,240.2387,240.3362,240.0241,240.0534,7521.0
2023-09-12 09:50:00,246.19,246.47,246.14,246.41,9051.0,240.0436,240.3167,239.9949,240.2582,9051.0
2023-09-12 10:00:00,246.43,246.43,246.15,246.19,3122.0,240.2777,240.2777,240.0046,240.0436,3122.0
2023-09-12 10:10:00,246.21,246.39,246.19,246.37,4651.0,240.0632,240.2387,240.0436,240.2192,4651.0
2023-09-12 10:20:00,246.33,246.33,245.78,245.87,6451.0,240.1802,240.1802,239.6439,239.7316,6451.0
2023-09-12 10:30:00,245.82,246.03,245.71,245.88,11458.0,239.6829,239.8876,239.5756,239.7414,11458.0
2023-09-12 10:40:00,245.86,245.98,245.79,245.85,16546.0,239.7219,239.8389,239.6536,239.7121,16546.0
2023-09-12 10:50:00,245.79,245.81,245.6,245.62,20587.0,239.6536,239.6731,239.4684,239.4879,20587.0
2023-09-12 11:00:00,245.6,245.9,245.59,245.59,12353.0,239.4684,239.7609,239.4586,239.4586,12353.0
2023-09-12 11:10:00,245.6,245.7,245.56,245.62,6022.0,239.4684,239.5659,239.4294,239.4879,6022.0
2023-09-12 11:20:00,245.63,245.91,245.63,245.91,5755.0,239.4976,239.7706,239.4976,239.7706,5755.0
2023-09-12 11:30:00,245.92,246.06,245.91,246.01,16460.0,239.7804,239.9169,239.7706,239.8681,16460.0
2023-09-12 11:40:00,246.0,246.1,245.98,246.09,31588.0,239.8584,239.9559,239.8389,239.9461,31588.0
2023-09-12 11:50:00,246.09,246.18,246.07,246.11,10036.0,239.9461,240.0339,239.9266,239.9656,10036.0
2023-09-12 12:00:00,246.12,246.28,246.12,246.28,3843.0,239.9754,240.1314,239.9754,240.1314,3843.0
2023-09-12 12:10:00,246.25,246.35,246.22,246.31,3389.0,240.1022,240.1997,240.0729,240.1607,3389.0
2023-09-12 12:20:00,246.31,246.32,246.19,246.28,4291.0,240.1607,240.1704,240.0436,240.1314,4291.0
2023-09-12 12:30:00,246.22,246.22,246.08,246.16,2301.0,240.0729,240.0729,239.9364,240.0144,2301.0
2023-09-12 12:40:00,246.14,246.33,246.13,246.33,6217.0,239.9949,240.1802,239.9851,240.1802,6217.0
2023-09-12 12:50:00,246.33,246.35,246.17,246.18,3690.0,240.1802,240.1997,240.0241,240.0339,3690.0
2023-09-12 13:00:00,246.26,246.38,246.21,246.24,3907.0,240.1119,240.2289,240.0632,240.0924,3907.0
2023-09-12 13:10:00,246.27,246.44,246.27,246.44,5084.0,240.1217,240.2874,240.1217,240.2874,5084.0
2023-09-12 13:20:00,246.46,246.89,246.46,246.77,11210.0,240.3069,240.7262,240.3069,240.6092,11210.0
2023-09-12 13:30:00,246.84,246.84,246.64,246.68,8600.0,240.6774,240.6774,240.4824,240.5214,8600.0
2023-09-12 13:40:00,246.7,246.72,246.14,246.27,9664.0,240.5409,240.5604,239.9949,240.1217,9664.0
2023-09-12 13:50:00,246.27,246.36,246.04,246.12,17501.0,240.1217,240.2094,239.8974,239.9754,17501.0
2023-09-12 14:00:00,246.06,246.06,245.97,245.99,9720.0,239.9169,239.9169,239.8291,239.8486,9720.0
2023-09-12 14:10:00,246.01,246.12,245.88,245.96,7732.0,239.8681,239.9754,239.7414,239.8194,7732.0
2023-09-12 14:20:00,246.0,246.06,245.82,246.05,16858.0,239.8584,239.9169,239.6829,239.9071,16858.0
2023-09-12 14:30:00,245.99,246.06,245.89,245.96,9908.0,239.8486,239.9169,239.7511,239.8194,9908.0
2023-09-12 14:40:00,245.98,245.98,245.76,245.79,7269.0,239.8389,239.8389,239.6244,239.6536,7269.0
2023-09-12 14:50:00,245.77,245.77,245.49,245.56,9881.0,239.6341,239.6341,239.3611,239.4294,9881.0
2023-09-12 15:00:00,245.46,245.56,245.4,245.45,6576.0,239.3319,239.4294,239.2734,239.3221,6576.0
2023-09-12 15:10:00,245.46,245.51,245.29,245.29,8161.0,239.3319,239.3806,239.1661,239.1661,8161.0
2023-09-12 15:20:00,245.33,245.37,245.2,245.31,14582.0,239.2051,239.2441,239.0784,239.1856,14582.0
2023-09-12 15:30:00,245.32,245.44,245.3,245.38,8611.0,239.1954,239.3124,239.1759,239.2539,8611.0
2023-09-12 15:40:00,245.37,245.53,245.34,245.4,15571.0,239.2441,239.4001,239.2149,239.2734,15571.0
2023-09-12 15:50:00,245.44,245.59,245.39,245.41,37087.0,239.3124,239.4586,239.2636,239.2831,37087.0
2023-09-13 09:30:00,245.51,246.08,245.44,245.98,15857.0,239.3806,239.9364,239.3124,239.8389,15857.0
2023-09-13 09:40:00,246.01,246.01,245.71,245.85,5545.0,239.8681,239.8681,239.5756,239.7121,5545.0
2023-09-13 09:50:00,245.86,245.91,245.45,245.87,6365.0,239.7219,239.7706,239.3221,239.7316,6365.0
2023-09-13 10:00:00,245.86,245.86,245.14,245.21,3152.0,239.7219,239.7219,239.0199,239.0881,3152.0
2023-09-13 10:10:00,245.27,245.3,244.83,244.92,3612.0,239.1466,239.1759,238.7176,238.8054,3612.0
2023-09-13 10:20:00,244.94,245.5,244.94,245.43,3839.0,238.8249,239.3709,238.8249,239.3026,3839.0
2023-09-13 10:30:00,245.51,245.83,245.5,245.83,6281.0,239.3806,239.6926,239.3709,239.6926,6281.0
2023-09-13 10:40:00,245.9,245.94,245.68,245.74,36371.0,239.7609,239.7999,239.5464,239.6049,36371.0
2023-09-13 10:50:00,245.77,246.0,245.77,245.95,14971.0,239.6341,239.8584,239.6341,239.8096,14971.0
2023-09-13 11:00:00,246.0,246.13,245.89,246.06,6111.0,239.8584,239.9851,239.7511,239.9169,6111.0
2023-09-13 11:10:00,246.09,246.16,245.91,245.91,11174.0,239.9461,240.0144,239.7706,239.7706,11174.0
2023-09-13 11:20:00,245.84,246.16,245.84,246.16,5062.0,239.7024,240.0144,239.7024,240.0144,5062.0
2023-09-13 11:30:00,246.18,246.18,246.01,246.04,2092.0,240.0339,240.0339,239.8681,239.8974,2092.0
2023-09-13 11:40:00,245.99,246.14,245.95,246.04,4761.0,239.8486,239.9949,239.8096,239.8974,4761.0
2023-09-13 11:50:00,246.02,246.02,245.66,246.02,3615.0,239.8779,239.8779,239.5269,239.8779,3615.0
2023-09-13 12:00:00,245.99,246.05,245.85,245.98,24054.0,239.8486,239.9071,239.7121,239.8389,24054.0
2023-09-13 12:10:00,245.98,246.04,245.77,246.04,5584.0,239.8389,239.8974,239.6341,239.8974,5584.0
2023-09-13 12:20:00,246.01,246.12,246.01,246.06,3210.0,239.8681,239.9754,239.8681,239.9169,3210.0
2023-09-13 12:30:00,246.13,246.2,245.89,245.89,28781.0,239.9851,240.0534,239.7511,239.7511,28781.0
2023-09-13 12:40:00,245.86,246.01,245.8,245.95,6750.0,239.7219,239.8681,239.6634,239.8096,6750.0
2023-09-13 12:50:00,245.95,246.19,245.89,246.05,12445.0,239.8096,240.0436,239.7511,239.9071,12445.0
2023-09-13 13:00:00,246.07,246.16,245.98,246.04,2220.0,239.9266,240.0144,239.8389,239.8974,2220.0
2023-09-13 13:10:00,246.0,246.18,245.99,246.12,4787.0,239.8584,240.0339,239.8486,239.9754,4787.0
2023-09-13 13:20:00,246.08,246.2,246.03,246.04,20500.0,239.9364,240.0534,239.8876,239.8974,20500.0
2023-09-13 13:30:00,246.05,246.22,245.97,246.11,3854.0,239.9071,240.0729,239.8291,239.9656,3854.0
2023-09-13 13:40:00,246.17,246.25,246.1,246.12,4251.0,240.0241,240.1022,239.9559,239.9754,4251.0
2023-09-13 13:50:00,246.08,246.15,246.04,246.1,9329.0,239.9364,240.0046,239.8974,239.9559,9329.0
2023-09-13 14:00:00,246.12,246.13,245.82,245.93,11565.0,239.9754,239.9851,239.6829,239.7901,11565.0
2023-09-13 14:10:00,245.94,246.02,245.75,245.82,10827.0,239.7999,239.8779,239.6146,239.6829,10827.0
2023-09-13 14:20:00,245.86,245.91,245.72,245.89,9588.0,239.7219,239.7706,239.5854,239.7511,9588.0
2023-09-13 14:30:00,245.89,245.91,245.71,245.87,7663.0,239.7511,239.7706,239.5756,239.7316,7663.0
2023-09-13 14:40:00,245.85,245.92,245.61,245.63,7616.0,239.7121,239.7804,239.4781,239.4976,7616.0
2023-09-13 14:50:00,245.62,245.63,245.01,245.45,8443.0,239.4879,239.4976,238.8931,239.3221,8443.0
2023-09-13 15:00:00,245.39,245.44,245.0,245.06,4920.0,239.2636,239.3124,238.8834,238.9419,4920.0
2023-09-13 15:10:00,245.01,245.18,244.94,245.18,13302.0,238.8931,239.0589,238.8249,239.0589,13302.0
2023-09-13 15:20:00,245.18,245.3,245.07,245.3,10579.0,239.0589,239.1759,238.9516,239.1759,10579.0
2023-09-13 15:30:00,245.31,245.5,245.31,245.43,19982.0,239.1856,239.3709,239.1856,239.3026,19982.0
2023-09-13 15:40:00,245.43,245.55,245.37,245.47,27581.0,239.3026,239.4196,239.2441,239.3416,27581.0
2023-09-13 15:50:00,245.44,245.71,245.37,245.57,77759.0,239.3124,239.5756,239.2441,239.4391,77759.0
2023-09-14 09:30:00,246.95,247.01,246.73,246.95,21195.0,240.7847,240.8432,240.5702,240.7847,21195.0
2023-09-14 09:40:00,246.84,246.95,246.66,246.68,6588.0,240.6774,240.7847,240.5019,240.5214,6588.0
2023-09-14 09:50:00,246.65,246.76,246.46,246.72,9835.0,240.4922,240.5994,240.3069,240.5604,9835.0
2023-09-14 10:00:00,246.98,246.98,246.46,246.49,6889.0,240.8139,240.8139,240.3069,240.3362,6889.0
2023-09-14 10:10:00,246.36,246.53,246.24,246.24,8055.0,240.2094,240.3752,240.0924,240.0924,8055.0
2023-09-14 10:20:00,246.23,246.61,246.23,246.56,3309.0,240.0827,240.4532,240.0827,240.4044,3309.0
2023-09-14 10:30:00,246.66,246.88,246.65,246.8,3195.0,240.5019,240.7164,240.4922,240.6384,3195.0
2023-09-14 10:40:00,246.97,247.18,246.91,247.18,3615.0,240.8042,241.0089,240.7457,241.0089,3615.0
2023-09-14 10:50:00,247.15,247.27,247.15,247.21,5038.0,240.9797,241.0967,240.9797,241.0382,5038.0
2023-09-14 11:00:00,247.24,247.42,247.24,247.38,5480.0,241.0674,241.2429,241.0674,241.2039,5480.0
2023-09-14 11:10:00,247.44,247.48,247.27,247.33,143690.0,241.2624,241.3014,241.0967,241.1552,143690.0
2023-09-14 11:20:00,247.33,247.35,247.18,247.2,34342.0,241.1552,241.1747,241.0089,241.0284,34342.0
2023-09-14 11:30:00,247.28,247.28,247.07,247.07,4218.0,241.1064,241.1064,240.9017,240.9017,4218.0
2023-09-14 11:40:00,247.07,247.19,246.94,247.19,5366.0,240.9017,241.0187,240.7749,241.0187,5366.0
2023-09-14 11:50:00,247.26,247.42,247.25,247.39,8762.0,241.0869,241.2429,241.0772,241.2137,8762.0
2023-09-14 12:00:00,247.39,247.41,247.3,247.3,5138.0,241.2137,241.2332,241.1259,241.1259,5138.0
2023-09-14 12:10:00,247.31,247.67,247.31,247.58,11315.0,241.1357,241.4867,241.1357,241.3989,11315.0
2023-09-14 12:20:00,247.59,247.59,247.39,247.45,6728.0,241.4087,241.4087,241.2137,241.2722,6728.0
2023-09-14 12:30:00,247.45,247.58,247.4,247.48,5475.0,241.2722,241.3989,241.2234,241.3014,5475.0
2023-09-14 12:40:00,247.47,247.58,247.47,247.58,7804.0,241.2917,241.3989,241.2917,241.3989,7804.0
2023-09-14 12:50:00,247.72,247.79,247.7,247.74,8643.0,241.5355,241.6037,241.516,241.555,8643.0
2023-09-14 13:00:00,247.77,247.77,247.62,247.64,14250.0,241.5842,241.5842,241.4379,241.4574,14250.0
2023-09-14 13:10:00,247.64,247.73,247.61,247.67,7892.0,241.4574,241.5452,241.4282,241.4867,7892.0
2023-09-14 13:20:00,247.69,247.75,247.58,247.66,10093.0,241.5062,241.5647,241.3989,241.4769,10093.0
2023-09-14 13:30:00,247.68,247.8,247.66,247.79,11059.0,241.4965,241.6135,241.4769,241.6037,11059.0
2023-09-14 13:40:00,247.76,247.76,247.59,247.61,14572.0,241.5745,241.5745,241.4087,241.4282,14572.0
2023-09-14 13:50:00,247.62,247.68,247.54,247.55,7512.0,241.4379,241.4965,241.3599,241.3697,7512.0
2023-09-14 14:00:00,247.55,247.63,247.52,247.54,3100.0,241.3697,241.4477,241.3404,241.3599,3100.0
2023-09-14 14:10:00,247.52,247.58,247.49,247.51,8596.0,241.3404,241.3989,241.3112,241.3307,8596.0
2023-09-14 14:20:00,247.5,247.64,247.47,247.5,8501.0,241.3209,241.4574,241.2917,241.3209,8501.0
2023-09-14 14:30:00,247.47,247.68,247.45,247.67,9450.0,241.2917,241.4965,241.2722,241.4867,9450.0
2023-09-14 14:40:00,247.66,247.78,247.64,247.78,6883.0,241.4769,241.594,241.4574,241.594,6883.0
2023-09-14 14:50:00,247.79,247.8,247.72,247.79,7230.0,241.6037,241.6135,241.5355,241.6037,7230.0
2023-09-14 15:00:00,247.81,248.06,247.79,247.96,9877.0,241.6232,241.867,241.6037,241.7695,9877.0
2023-09-14 15:10:00,247.97,248.0,247.84,247.85,7210.0,241.7792,241.8085,241.6525,241.6622,7210.0
2023-09-14 15:20:00,247.86,247.89,247.63,247.66,12512.0,241.672,241.7012,241.4477,241.4769,12512.0
2023-09-14 15:30:00,247.63,247.72,247.54,247.64,6971.0,241.4477,241.5355,241.3599,241.4574,6971.0
2023-09-14 15:40:00,247.62,247.75,247.61,247.67,18561.0,241.4379,241.5647,241.4282,241.4867,18561.0
2023-09-14 15:50:00,247.7,247.81,247.53,247.63,72997.0,241.516,241.6232,241.3502,241.4477,72997.0
2023-09-15 09:30:00,246.88,246.89,246.52,246.64,19914.0,240.7164,240.7262,240.3654,240.4824,19914.0
2023-09-15 09:40:00,246.62,246.62,246.23,246.43,9436.0,240.4629,240.4629,240.0827,240.2777,9436.0
2023-09-15 09:50:00,246.34,246.42,246.18,246.2,10287.0,240.1899,240.2679,240.0339,240.0534,10287.0
2023-09-15 10:00:00,246.37,246.62,246.24,246.27,9449.0,240.2192,240.4629,240.0924,240.1217,9449.0
2023-09-15 10:10:00,246.27,246.39,245.91,246.2,8764.0,240.1217,240.2387,239.7706,240.0534,8764.0
2023-09-15 10:20:00,246.17,246.34,246.04,246.17,2763.0,240.0241,240.1899,239.8974,240.0241,2763.0
2023-09-15 10:30:00,246.11,246.2,245.98,246.17,2216.0,239.9656,240.0534,239.8389,240.0241,2216.0
2023-09-15 10:40:00,246.17,246.17,245.82,245.94,4600.0,240.0241,240.0241,239.6829,239.7999,4600.0
2023-09-15 10:50:00,245.77,245.77,245.3,245.31,5445.0,239.6341,239.6341,239.1759,239.1856,5445.0
2023-09-15 11:00:00,245.3,245.42,245.17,245.42,5503.0,239.1759,239.2929,239.0491,239.2929,5503.0
2023-09-15 11:10:00,245.5,245.5,245.33,245.35,2955.0,239.3709,239.3709,239.2051,239.2246,2955.0
2023-09-15 11:20:00,245.36,245.54,245.28,245.54,8604.0,239.2344,239.4099,239.1564,239.4099,8604.0
2023-09-15 11:30:00,245.54,245.63,245.4,245.46,5965.0,239.4099,239.4976,239.2734,239.3319,5965.0
2023-09-15 11:40:00,245.53,245.73,245.51,245.73,9072.0,239.4001,239.5951,239.3806,239.5951,9072.0
2023-09-15 11:50:00,245.74,245.74,245.42,245.66,5697.0,239.6049,239.6049,239.2929,239.5269,5697.0
2023-09-15 12:00:00,245.67,245.71,245.59,245.68,2988.0,239.5366,239.5756,239.4586,239.5464,2988.0
2023-09-15 12:10:00,245.67,245.7,245.56,245.68,4975.0,239.5366,239.5659,239.4294,239.5464,4975.0
2023-09-15 12:20:00,245.66,245.69,245.54,245.57,12985.0,239.5269,239.5561,239.4099,239.4391,12985.0
2023-09-15 12:30:00,245.57,245.76,245.57,245.76,19617.0,239.4391,239.6244,239.4391,239.6244,19617.0
2023-09-15 12:40:00,245.75,245.8,245.61,245.75,50702.0,239.6146,239.6634,239.4781,239.6146,50702.0
2023-09-15 12:50:00,245.75,245.76,245.58,245.58,2720.0,239.6146,239.6244,239.4489,239.4489,2720.0
2023-09-15 13:00:00,245.66,245.66,245.22,245.23,22890.0,239.5269,239.5269,239.0979,239.1076,22890.0
2023-09-15 13:10:00,245.23,245.25,244.92,244.93,7372.0,239.1076,239.1271,238.8054,238.8151,7372.0
2023-09-15 13:20:00,244.91,244.93,244.71,244.74,8433.0,238.7956,238.8151,238.6006,238.6299,8433.0
2023-09-15 13:30:00,244.71,244.9,244.52,244.9,11717.0,238.6006,238.7859,238.4153,238.7859,11717.0
2023-09-15 13:40:00,244.98,245.14,244.89,245.08,11502.0,238.8639,239.0199,238.7761,238.9614,11502.0
2023-09-15 13:50:00,245.05,245.12,244.99,244.99,3684.0,238.9321,239.0004,238.8736,238.8736,3684.0
2023-09-15 14:00:00,245.0,245.0,244.85,244.87,10875.0,238.8834,238.8834,238.7371,238.7566,10875.0
2023-09-15 14:10:00,244.76,244.91,244.71,244.74,8224.0,238.6494,238.7956,238.6006,238.6299,8224.0
2023-09-15 14:20:00,244.78,244.8,244.67,244.67,4546.0,238.6689,238.6884,238.5616,238.5616,4546.0
2023-09-15 14:30:00,244.69,244.93,244.65,244.93,4152.0,238.5811,238.8151,238.5421,238.8151,4152.0
2023-09-15 14:40:00,244.92,244.97,244.84,244.97,9148.0,238.8054,238.8541,238.7274,238.8541,9148.0
2023-09-15 14:50:00,244.98,245.01,244.73,245.01,9892.0,238.8639,238.8931,238.6201,238.8931,9892.0
2023-09-15 15:00:00,244.94,244.96,244.71,244.75,7836.0,238.8249,238.8444,238.6006,238.6396,7836.0
2023-09-15 15:10:00,244.81,245.01,244.76,244.97,45644.0,238.6981,238.8931,238.6494,238.8541,45644.0
2023-09-15 15:20:00,244.96,244.97,244.8,244.9,9786.0,238.8444,238.8541,238.6884,238.7859,9786.0
2023-09-15 15:30:00,244.92,245.05,244.57,244.63,16029.0,238.8054,238.9321,238.4641,238.5226,16029.0
2023-09-15 15:40:00,244.63,244.75,244.53,244.62,25266.0,238.5226,238.6396,238.4251,238.5128,25266.0
2023-09-15 15:50:00,244.62,244.81,244.5,244.71,117828.0,238.5128,238.6981,238.3958,238.6006,117828.0
2023-09-18 09:30:00,244.46,244.87,244.41,244.77,16788.0,238.3568,238.7566,238.3081,238.6591,16788.0
2023-09-18 09:40:00,244.79,244.79,244.29,244.34,10619.0,238.6786,238.6786,238.1911,238.2398,10619.0
2023-09-18 09:50:00,244.34,244.65,244.31,244.47,9132.0,238.2398,238.5421,238.2106,238.3666,9132.0
2023-09-18 10:00:00,244.65,244.67,244.46,244.6,2899.0,238.5421,238.5616,238.3568,238.4933,2899.0
2023-09-18 10:10:00,244.72,244.87,244.65,244.84,2480.0,238.6103,238.7566,238.5421,238.7274,2480.0
2023-09-18 10:20:00,244.89,244.92,244.76,244.76,6979.0,238.7761,238.8054,238.6494,238.6494,6979.0
2023-09-18 10:30:00,244.78,244.97,244.61,244.62,9409.0,238.6689,238.8541,238.5031,238.5128,9409.0
2023-09-18 10:40:00,244.66,244.83,244.55,244.79,5809.0,238.5518,238.7176,238.4446,238.6786,5809.0
2023-09-18 10:50:00,244.8,244.98,244.65,244.86,7019.0,238.6884,238.8639,238.5421,238.7469,7019.0
2023-09-18 11:00:00,244.89,244.97,244.75,244.76,3051.0,238.7761,238.8541,238.6396,238.6494,3051.0
2023-09-18 11:10:00,244.77,244.95,244.66,244.95,2749.0,238.6591,238.8346,238.5518,238.8346,2749.0
2023-09-18 11:20:00,245.0,245.08,244.89,245.08,5022.0,238.8834,238.9614,238.7761,238.9614,5022.0
2023-09-18 11:30:00,245.1,245.32,245.1,245.17,7234.0,238.9809,239.1954,238.9809,239.0491,7234.0
2023-09-18 11:40:00,245.27,245.44,245.22,245.33,7474.0,239.1466,239.3124,239.0979,239.2051,7474.0
2023-09-18 11:50:00,245.35,245.47,245.35,245.37,9057.0,239.2246,239.3416,239.2246,239.2441,9057.0
2023-09-18 12:00:00,245.42,245.42,245.25,245.25,13182.0,239.2929,239.2929,239.1271,239.1271,13182.0
2023-09-18 12:10:00,245.25,245.35,245.21,245.35,5639.0,239.1271,239.2246,239.0881,239.2246,5639.0
2023-09-18 12:20:00,245.38,245.46,245.3,245.38,4626.0,239.2539,239.3319,239.1759,239.2539,4626.0
2023-09-18 12:30:00,245.4,245.55,245.4,245.46,5156.0,239.2734,239.4196,239.2734,239.3319,5156.0
2023-09-18 12:40:00,245.46,245.47,245.35,245.46,1612.0,239.3319,239.3416,239.2246,239.3319,1612.0
2023-09-18 12:50:00,245.49,245.51,245.32,245.32,17695.0,239.3611,239.3806,239.1954,239.1954,17695.0
2023-09-18 13:00:00,245.32,245.46,245.27,245.3,46593.0,239.1954,239.3319,239.1466,239.1759,46593.0
2023-09-18 13:10:00,245.26,245.28,245.15,245.21,6357.0,239.1369,239.1564,239.0296,239.0881,6357.0
2023-09-18 13:20:00,245.24,245.41,245.24,245.33,6225.0,239.1174,239.2831,239.1174,239.2051,6225.0
2023-09-18 13:30:00,245.32,245.49,245.31,245.37,5112.0,239.1954,239.3611,239.1856,239.2441,5112.0
2023-09-18 13:40:00,245.38,245.38,245.3,245.31,2409.0,239.2539,239.2539,239.1759,239.1856,2409.0
2023-09-18 13:50:00,245.3,245.36,245.21,245.23,7587.0,239.1759,239.2344,239.0881,239.1076,7587.0
2023-09-18 14:00:00,245.24,245.29,245.19,245.23,4411.0,239.1174,239.1661,239.0686,239.1076,4411.0
2023-09-18 14:10:00,245.2,245.32,245.19,245.2,2815.0,239.0784,239.1954,239.0686,239.0784,2815.0
2023-09-18 14:20:00,245.2,245.24,245.07,245.11,7642.0,239.0784,239.1174,238.9516,238.9906,7642.0
2023-09-18 14:30:00,245.11,245.23,245.1,245.15,4390.0,238.9906,239.1076,238.9809,239.0296,4390.0
2023-09-18 14:40:00,245.12,245.16,245.04,245.04,7334.0,239.0004,239.0394,238.9224,238.9224,7334.0
2023-09-18 14:50:00,245.04,245.04,244.65,244.82,7514.0,238.9224,238.9224,238.5421,238.7079,7514.0
2023-09-18 15:00:00,244.75,244.89,244.71,244.86,6885.0,238.6396,238.7761,238.6006,238.7469,6885.0
2023-09-18 15:10:00,244.88,244.89,244.79,244.81,4575.0,238.7664,238.7761,238.6786,238.6981,4575.0
2023-09-18 15:20:00,244.76,244.8,244.65,244.8,3647.0,238.6494,238.6884,238.5421,238.6884,3647.0
2023-09-18 15:30:00,244.79,244.8,244.61,244.62,7536.0,238.6786,238.6884,238.5031,238.5128,7536.0
2023-09-18 15:40:00,244.62,244.74,244.6,244.7,15988.0,238.5128,238.6299,238.4933,238.5908,15988.0
2023-09-18 15:50:00,244.67,244.87,244.63,244.83,83191.0,238.5616,238.7566,238.5226,238.7176,83191.0
2023-09-19 09:30:00,244.4,244.48,244.23,244.47,19229.0,238.2983,238.3763,238.1326,238.3666,19229.0
2023-09-19 09:40:00,244.51,244.56,244.31,244.49,10793.0,238.4056,238.4543,238.2106,238.3861,10793.0
2023-09-19 09:50:00,244.33,244.38,243.97,244.03,39793.0,238.2301,238.2788,237.8791,237.9376,39793.0
2023-09-19 10:00:00,243.94,243.95,243.54,243.57,41238.0,237.8498,237.8596,237.4598,237.4891,41238.0
2023-09-19 10:10:00,243.58,243.69,243.43,243.66,6566.0,237.4988,237.6061,237.3526,237.5768,6566.0
2023-09-19 10:20:00,243.68,243.76,243.62,243.68,4896.0,237.5963,237.6743,237.5378,237.5963,4896.0
2023-09-19 10:30:00,243.62,243.63,243.21,243.21,12235.0,237.5378,237.5476,237.138,237.138,12235.0
2023-09-19 10:40:00,243.2,243.37,243.15,243.22,10314.0,237.1283,237.2941,237.0795,237.1478,10314.0
2023-09-19 10:50:00,243.2,243.22,243.1,243.13,14543.0,237.1283,237.1478,237.0308,237.06,14543.0
2023-09-19 11:00:00,243.13,243.22,243.08,243.18,38590.0,237.06,237.1478,237.0113,237.1088,38590.0
2023-09-19 11:10:00,243.21,243.3,243.11,243.14,29628.0,237.138,237.2258,237.0405,237.0698,29628.0
2023-09-19 11:20:00,243.14,243.29,243.1,243.28,33671.0,237.0698,237.2161,237.0308,237.2063,33671.0
2023-09-19 11:30:00,243.26,243.37,243.22,243.34,10247.0,237.1868,237.2941,237.1478,237.2648,10247.0
2023-09-19 11:40:00,243.33,243.35,243.08,243.18,6990.0,237.2551,237.2746,237.0113,237.1088,6990.0
2023-09-19 11:50:00,243.15,243.32,243.08,243.28,8967.0,237.0795,237.2453,237.0113,237.2063,8967.0
2023-09-19 12:00:00,243.23,243.23,243.0,243.05,4222.0,237.1575,237.1575,236.9333,236.982,4222.0
2023-09-19 12:10:00,243.0,243.24,243.0,243.24,5305.0,236.9333,237.1673,236.9333,237.1673,5305.0
2023-09-19 12:20:00,243.18,243.18,243.1,243.1,1617.0,237.1088,237.1088,237.0308,237.0308,1617.0
2023-09-19 12:30:00,243.06,243.11,242.89,242.9,8693.0,236.9918,237.0405,236.826,236.8358,8693.0
2023-09-19 12:40:00,242.87,243.01,242.79,242.85,10855.0,236.8065,236.943,236.7285,236.787,10855.0
2023-09-19 12:50:00,242.91,243.16,242.88,243.15,5162.0,236.8455,237.0893,236.8163,237.0795,5162.0
2023-09-19 13:00:00,243.16,243.3,243.13,243.3,3864.0,237.0893,237.2258,237.06,237.2258,3864.0
2023-09-19 13:10:00,243.3,243.46,243.25,243.45,2628.0,237.2258,237.3818,237.177,237.3721,2628.0
2023-09-19 13:20:00,243.45,243.5,243.37,243.39,9731.0,237.3721,237.4208,237.2941,237.3136,9731.0
2023-09-19 13:30:00,243.53,243.68,243.53,243.64,2368.0,237.4501,237.5963,237.4501,237.5573,2368.0
2023-09-19 13:40:00,243.67,244.01,243.63,243.99,11504.0,237.5866,237.9181,237.5476,237.8986,11504.0
2023-09-19 13:50:00,243.98,244.05,243.94,243.98,7709.0,237.8888,237.9571,237.8498,237.8888,7709.0
2023-09-19 14:00:00,244.01,244.13,243.97,244.09,6733.0,237.9181,238.0351,237.8791,237.9961,6733.0
2023-09-19 14:10:00,244.04,244.09,243.9,243.99,60822.0,237.9473,237.9961,237.8108,237.8986,60822.0
2023-09-19 14:20:00,244.01,244.05,243.91,243.91,2887.0,237.9181,237.9571,237.8206,237.8206,2887.0
2023-09-19 14:30:00,243.93,244.57,243.93,244.44,50374.0,237.8401,238.4641,237.8401,238.3373,50374.0
2023-09-19 14:40:00,244.45,244.49,244.27,244.31,16180.0,238.3471,238.3861,238.1716,238.2106,16180.0
2023-09-19 14:50:00,244.28,244.28,243.97,243.98,5832.0,238.1813,238.1813,237.8791,237.8888,5832.0
2023-09-19 15:00:00,243.9,244.01,243.88,243.94,6661.0,237.8108,237.9181,237.7913,237.8498,6661.0
2023-09-19 15:10:00,243.95,243.96,243.84,243.92,6609.0,237.8596,237.8693,237.7523,237.8303,6609.0
2023-09-19 15:20:00,243.93,244.21,243.88,244.18,30801.0,237.8401,238.1131,237.7913,238.0838,30801.0
2023-09-19 15:30:00,244.18,244.22,244.05,244.19,13167.0,238.0838,238.1228,237.9571,238.0936,13167.0
2023-09-19 15:40:00,244.19,244.51,244.18,244.44,18243.0,238.0936,238.4056,238.0838,238.3373,18243.0
2023-09-19 15:50:00,244.4,244.42,244.16,244.24,56126.0,238.2983,238.3178,238.0643,238.1423,56126.0
2023-09-20 09:30:00,245.02,245.04,244.72,245.01,22305.0,238.9029,238.9224,238.6103,238.8931,22305.0
2023-09-20 09:40:00,245.05,245.2,244.97,245.11,116888.0,238.9321,239.0784,238.8541,238.9906,116888.0
2023-09-20 09:50:00,245.11,245.27,245.04,245.13,40614.0,238.9906,239.1466,238.9224,239.0101,40614.0
2023-09-20 10:00:00,245.15,245.29,244.98,245.09,13804.0,239.0296,239.1661,238.8639,238.9711,13804.0
2023-09-20 10:10:00,245.12,245.18,244.72,244.84,13922.0,239.0004,239.0589,238.6103,238.7274,13922.0
2023-09-20 10:20:00,244.85,244.96,244.83,244.94,3359.0,238.7371,238.8444,238.7176,238.8249,3359.0
2023-09-20 10:30:00,244.96,245.02,244.86,244.9,13202.0,238.8444,238.9029,238.7469,238.7859,13202.0
2023-09-20 10:40:00,244.9,244.93,244.81,244.81,7695.0,238.7859,238.8151,238.6981,238.6981,7695.0
2023-09-20 10:50:00,244.81,244.99,244.79,244.84,29073.0,238.6981,238.8736,238.6786,238.7274,29073.0
2023-09-20 11:00:00,244.85,244.97,244.79,244.96,41488.0,238.7371,238.8541,238.6786,238.8444,41488.0
2023-09-20 11:10:00,244.98,245.01,244.8,244.8,4619.0,238.8639,238.8931,238.6884,238.6884,4619.0
2023-09-20 11:20:00,244.81,244.81,244.68,244.68,10353.0,238.6981,238.6981,238.5713,238.5713,10353.0
2023-09-20 11:30:00,244.67,244.8,244.63,244.63,5924.0,238.5616,238.6884,238.5226,238.5226,5924.0
2023-09-20 11:40:00,244.62,244.83,244.62,244.78,14002.0,238.5128,238.7176,238.5128,238.6689,14002.0
2023-09-20 11:50:00,244.78,244.92,244.78,244.91,15231.0,238.6689,238.8054,238.6689,238.7956,15231.0
2023-09-20 12:00:00,244.91,244.91,244.79,244.83,6798.0,238.7956,238.7956,238.6786,238.7176,6798.0
2023-09-20 12:10:00,244.82,244.94,244.82,244.89,4054.0,238.7079,238.8249,238.7079,238.7761,4054.0
2023-09-20 12:20:00,244.89,244.97,244.79,244.94,3459.0,238.7761,238.8541,238.6786,238.8249,3459.0
2023-09-20 12:30:00,245.0,245.05,244.95,245.05,3259.0,238.8834,238.9321,238.8346,238.9321,3259.0
2023-09-20 12:40:00,245.04,245.04,244.95,244.96,4628.0,238.9224,238.9224,238.8346,238.8444,4628.0
2023-09-20 12:50:00,244.99,245.06,244.96,245.05,3722.0,238.8736,238.9419,238.8444,238.9321,3722.0
2023-09-20 13:00:00,245.03,245.04,244.96,244.99,4823.0,238.9126,238.9224,238.8444,238.8736,4823.0
2023-09-20 13:10:00,244.97,244.99,244.83,244.93,4111.0,238.8541,238.8736,238.7176,238.8151,4111.0
2023-09-20 13:20:00,244.94,245.04,244.87,244.87,5320.0,238.8249,238.9224,238.7566,238.7566,5320.0
2023-09-20 13:30:00,244.84,244.85,244.64,244.64,5025.0,238.7274,238.7371,238.5323,238.5323,5025.0
2023-09-20 13:40:00,244.63,244.64,244.57,244.63,4465.0,238.5226,238.5323,238.4641,238.5226,4465.0
2023-09-20 13:50:00,244.62,244.89,244.62,244.83,7424.0,238.5128,238.7761,238.5128,238.7176,7424.0
2023-09-20 14:00:00,244.81,244.81,243.75,244.05,56048.0,238.6981,238.6981,237.6646,237.9571,56048.0
2023-09-20 14:10:00,243.92,244.35,243.87,244.24,26072.0,237.8303,238.2496,237.7816,238.1423,26072.0
2023-09-20 14:20:00,244.23,244.47,244.13,244.31,16351.0,238.1326,238.3666,238.0351,238.2106,16351.0
2023-09-20 14:30:00,244.27,244.94,244.11,244.68,40998.0,238.1716,238.8249,238.0156,238.5713,40998.0
2023-09-20 14:40:00,244.59,244.73,244.0,244.07,16777.0,238.4836,238.6201,237.9083,237.9766,16777.0
2023-09-20 14:50:00,243.94,244.19,243.73,243.94,22715.0,237.8498,238.0936,237.6451,237.8498,22715.0
2023-09-20 15:00:00,243.86,244.09,243.62,243.65,20605.0,237.7718,237.9961,237.5378,237.5671,20605.0
2023-09-20 15:10:00,243.64,243.73,243.0,243.08,27324.0,237.5573,237.6451,236.9333,237.0113,27324.0
2023-09-20 15:20:00,243.1,243.45,243.02,243.31,32713.0,237.0308,237.3721,236.9528,237.2356,32713.0
2023-09-20 15:30:00,243.38,243.38,242.4,242.44,35460.0,237.3038,237.3038,236.3483,236.3873,35460.0
2023-09-20 15:40:00,242.47,242.59,242.29,242.51,32874.0,236.4165,236.5335,236.241,236.4555,32874.0
2023-09-20 15:50:00,242.48,242.6,241.99,242.05,86658.0,236.4263,236.5433,235.9485,236.007,86658.0
2023-09-21 09:30:00,240.35,240.54,239.91,239.91,35857.0,234.3495,234.5347,233.9204,233.9204,35857.0
2023-09-21 09:40:00,239.99,240.16,239.85,239.91,14092.0,233.9984,234.1642,233.8619,233.9204,14092.0
2023-09-21 09:50:00,239.92,239.92,239.47,239.48,12978.0,233.9302,233.9302,233.4914,233.5012,12978.0
2023-09-21 10:00:00,239.57,239.79,239.41,239.79,7141.0,233.5889,233.8034,233.4329,233.8034,7141.0
2023-09-21 10:10:00,239.9,240.24,239.7,240.24,6257.0,233.9107,234.2422,233.7157,234.2422,6257.0
2023-09-21 10:20:00,240.18,240.22,239.81,239.81,10228.0,234.1837,234.2227,233.8229,233.8229,10228.0
2023-09-21 10:30:00,239.73,240.09,239.68,240.08,20106.0,233.7449,234.0959,233.6962,234.0862,20106.0
2023-09-21 10:40:00,240.06,240.15,239.66,239.66,2983.0,234.0667,234.1544,233.6767,233.6767,2983.0
2023-09-21 10:50:00,239.69,239.72,239.39,239.44,8723.0,233.7059,233.7352,233.4134,233.4622,8723.0
2023-09-21 11:00:00,239.44,239.67,239.44,239.5,8024.0,233.4622,233.6864,233.4622,233.5207,8024.0
2023-09-21 11:10:00,239.52,239.54,239.23,239.3,10022.0,233.5402,233.5597,233.2574,233.3257,10022.0
2023-09-21 11:20:00,239.29,239.47,239.26,239.27,14765.0,233.3159,233.4914,233.2867,233.2964,14765.0
2023-09-21 11:30:00,239.31,239.59,239.23,239.48,5575.0,233.3354,233.6084,233.2574,233.5012,5575.0
2023-09-21 11:40:00,239.47,239.63,239.33,239.61,56760.0,233.4914,233.6474,233.3549,233.6279,56760.0
2023-09-21 11:50:00,239.63,239.64,239.32,239.33,6346.0,233.6474,233.6572,233.3452,233.3549,6346.0
2023-09-21 12:00:00,239.31,239.31,239.17,239.23,4832.0,233.3354,233.3354,233.1989,233.2574,4832.0
2023-09-21 12:10:00,239.2,239.23,239.06,239.21,6920.0,233.2282,233.2574,233.0917,233.2379,6920.0
2023-09-21 12:20:00,239.26,239.28,239.11,239.28,11297.0,233.2867,233.3062,233.1404,233.3062,11297.0
2023-09-21 12:30:00,239.21,239.43,239.15,239.18,3409.0,233.2379,233.4524,233.1794,233.2087,3409.0
2023-09-21 12:40:00,239.23,239.32,239.12,239.3,10886.0,233.2574,233.3452,233.1502,233.3257,10886.0
2023-09-21 12:50:00,239.28,239.38,239.14,239.14,7691.0,233.3062,233.4037,233.1697,233.1697,7691.0
2023-09-21 13:00:00,239.12,239.42,239.09,239.39,7804.0,233.1502,233.4427,233.1209,233.4134,7804.0
2023-09-21 13:10:00,239.49,239.78,239.49,239.73,14130.0,233.5109,233.7937,233.5109,233.7449,14130.0
2023-09-21 13:20:00,239.65,239.81,239.65,239.75,11533.0,233.6669,233.8229,233.6669,233.7644,11533.0
2023-09-21 13:30:00,239.73,239.87,239.72,239.75,5153.0,233.7449,233.8814,233.7352,233.7644,5153.0
2023-09-21 13:40:00,239.72,239.83,239.6,239.68,9833.0,233.7352,233.8424,233.6182,233.6962,9833.0
2023-09-21 13:50:00,239.7,239.74,239.59,239.66,6800.0,233.7157,233.7547,233.6084,233.6767,6800.0
2023-09-21 14:00:00,239.6,239.61,239.43,239.43,17327.0,233.6182,233.6279,233.4524,233.4524,17327.0
2023-09-21 14:10:00,239.41,239.56,239.26,239.32,21804.0,233.4329,233.5792,233.2867,233.3452,21804.0
2023-09-21 14:20:00,239.3,239.33,239.06,239.06,5218.0,233.3257,233.3549,233.0917,233.0917,5218.0
2023-09-21 14:30:00,239.04,239.27,238.96,239.16,14620.0,233.0722,233.2964,232.9942,233.1892,14620.0
2023-09-21 14:40:00,239.17,239.25,239.05,239.05,9632.0,233.1989,233.2769,233.0819,233.0819,9632.0
2023-09-21 14:50:00,239.04,239.05,238.91,238.92,7596.0,233.0722,233.0819,232.9454,232.9552,7596.0
2023-09-21 15:00:00,238.91,239.05,238.8,238.88,9114.0,232.9454,233.0819,232.8381,232.9162,9114.0
2023-09-21 15:10:00,238.9,238.93,238.53,238.6,16381.0,232.9357,232.9649,232.5749,232.6431,16381.0
2023-09-21 15:20:00,238.6,238.7,238.33,238.39,24215.0,232.6431,232.7406,232.3799,232.4384,24215.0
2023-09-21 15:30:00,238.38,238.53,238.18,238.39,20976.0,232.4286,232.5749,232.2336,232.4384,20976.0
2023-09-21 15:40:00,238.44,238.51,238.26,238.35,30770.0,232.4871,232.5554,232.3116,232.3994,30770.0
2023-09-21 15:50:00,238.27,238.29,237.89,237.98,67628.0,232.3214,232.3409,231.9509,232.0386,67628.0
2023-09-22 09:30:00,238.68,238.73,238.39,238.46,29509.0,232.7211,232.7699,232.4384,232.5066,29509.0
2023-09-22 09:40:00,238.48,238.63,238.26,238.61,18061.0,232.5261,232.6724,232.3116,232.6529,18061.0
2023-09-22 09:50:00,238.42,238.46,238.22,238.31,8288.0,232.4676,232.5066,232.2726,232.3604,8288.0
2023-09-22 10:00:00,238.54,238.97,238.43,238.79,23270.0,232.5846,233.0039,232.4774,232.8284,23270.0
2023-09-22 10:10:00,238.8,238.8,238.31,238.52,16796.0,232.8381,232.8381,232.3604,232.5651,16796.0
2023-09-22 10:20:00,238.54,238.84,238.43,238.7,7754.0,232.5846,232.8771,232.4774,232.7406,7754.0
2023-09-22 10:30:00,238.88,239.2,238.87,239.09,19071.0,232.9162,233.2282,232.9064,233.1209,19071.0
2023-09-22 10:40:00,239.0,239.15,238.88,239.06,5094.0,233.0332,233.1794,232.9162,233.0917,5094.0
2023-09-22 10:50:00,239.05,239.34,238.98,239.24,20894.0,233.0819,233.3647,233.0137,233.2672,20894.0
2023-09-22 11:00:00,239.3,239.3,238.94,238.94,14652.0,233.3257,233.3257,232.9747,232.9747,14652.0
2023-09-22 11:10:00,238.9,239.13,238.85,239.06,30393.0,232.9357,233.1599,232.8869,233.0917,30393.0
2023-09-22 11:20:00,239.0,239.34,238.96,239.33,6964.0,233.0332,233.3647,232.9942,233.3549,6964.0
2023-09-22 11:30:00,239.32,239.41,239.25,239.39,16910.0,233.3452,233.4329,233.2769,233.4134,16910.0
2023-09-22 11:40:00,239.42,239.42,239.08,239.08,17358.0,233.4427,233.4427,233.1112,233.1112,17358.0
2023-09-22 11:50:00,239.09,239.18,238.81,238.84,8914.0,233.1209,233.2087,232.8479,232.8771,8914.0
2023-09-22 12:00:00,238.74,238.86,238.67,238.82,8616.0,232.7796,232.8966,232.7114,232.8576,8616.0
2023-09-22 12:10:00,238.76,239.03,238.71,239.03,7625.0,232.7991,233.0624,232.7504,233.0624,7625.0
2023-09-22 12:20:00,239.08,239.11,238.94,238.98,3282.0,233.1112,233.1404,232.9747,233.0137,3282.0
2023-09-22 12:30:00,239.0,239.2,238.95,239.2,4523.0,233.0332,233.2282,232.9844,233.2282,4523.0
2023-09-22 12:40:00,239.26,239.27,239.14,239.17,4003.0,233.2867,233.2964,233.1697,233.1989,4003.0
2023-09-22 12:50:00,239.14,239.23,239.08,239.08,5212.0,233.1697,233.2574,233.1112,233.1112,5212.0
2023-09-22 13:00:00,239.1,239.11,238.95,238.95,7170.0,233.1307,233.1404,232.9844,232.9844,7170.0
2023-09-22 13:10:00,238.89,239.02,238.73,238.74,8549.0,232.9259,233.0527,232.7699,232.7796,8549.0
2023-09-22 13:20:00,238.74,238.74,238.35,238.42,19750.0,232.7796,232.7796,232.3994,232.4676,19750.0
2023-09-22 13:30:00,238.37,238.43,238.0,238.09,9562.0,232.4189,232.4774,232.0581,232.1459,9562.0
2023-09-22 13:40:00,238.05,238.1,237.92,237.99,7900.0,232.1069,232.1556,231.9801,232.0484,7900.0
2023-09-22 13:50:00,238.01,238.27,237.98,238.13,19630.0,232.0679,232.3214,232.0386,232.1849,19630.0
2023-09-22 14:00:00,238.14,238.18,238.0,238.02,4900.0,232.1946,232.2336,232.0581,232.0776,4900.0
2023-09-22 14:10:00,238.04,238.04,237.54,237.58,18915.0,232.0971,232.0971,231.6096,231.6486,18915.0
2023-09-22 14:20:00,237.68,238.0,237.68,237.79,12734.0,231.7461,232.0581,231.7461,231.8534,12734.0
2023-09-22 14:30:00,237.75,237.89,237.64,237.66,6080.0,231.8144,231.9509,231.7071,231.7266,6080.0
2023-09-22 14:40:00,237.71,237.77,237.53,237.77,3983.0,231.7754,231.8339,231.5999,231.8339,3983.0
2023-09-22 14:50:00,237.77,237.87,237.7,237.77,9923.0,231.8339,231.9314,231.7656,231.8339,9923.0
2023-09-22 15:00:00,237.75,238.67,237.75,238.66,23524.0,231.8144,232.7114,231.8144,232.7016,23524.0
2023-09-22 15:10:00,238.69,238.75,238.58,238.75,33866.0,232.7309,232.7894,232.6236,232.7894,33866.0
2023-09-22 15:20:00,238.68,238.96,238.59,238.69,13406.0,232.7211,232.9942,232.6334,232.7309,13406.0
2023-09-22 15:30:00,238.66,238.74,238.25,238.31,10552.0,232.7016,232.7796,232.3019,232.3604,10552.0
2023-09-22 15:40:00,238.29,238.31,237.49,237.58,25732.0,232.3409,232.3604,231.5609,231.6486,25732.0
2023-09-22 15:50:00,237.59,237.64,237.24,237.4,79439.0,231.6584,231.7071,231.3171,231.4731,79439.0
2023-09-25 09:30:00,236.8,236.82,236.51,236.75,14316.0,230.8881,230.9076,230.6053,230.8393,14316.0
2023-09-25 09:40:00,236.95,237.32,236.95,237.25,6301.0,231.0343,231.3951,231.0343,231.3268,6301.0
2023-09-25 09:50:00,237.2,237.65,237.2,237.56,25959.0,231.2781,231.7169,231.2781,231.6291,25959.0
2023-09-25 10:00:00,237.54,237.56,237.15,237.17,7036.0,231.6096,231.6291,231.2293,231.2488,7036.0
2023-09-25 10:10:00,237.21,237.5,237.16,237.22,4589.0,231.2878,231.5706,231.2391,231.2976,4589.0
2023-09-25 10:20:00,237.17,237.28,236.89,237.08,3493.0,231.2488,231.3561,230.9758,231.1611,3493.0
2023-09-25 10:30:00,236.93,237.32,236.92,237.22,6768.0,231.0148,231.3951,231.0051,231.2976,6768.0
2023-09-25 10:40:00,237.24,237.3,237.1,237.24,8009.0,231.3171,231.3756,231.1806,231.3171,8009.0
2023-09-25 10:50:00,237.23,237.24,236.86,236.9,5441.0,231.3073,231.3171,230.9466,230.9856,5441.0
2023-09-25 11:00:00,236.85,237.46,236.79,237.42,9414.0,230.9368,231.5316,230.8783,231.4926,9414.0
2023-09-25 11:10:00,237.46,238.02,237.37,238.0,35800.0,231.5316,232.0776,231.4438,232.0581,35800.0
2023-09-25 11:20:00,238.03,238.03,237.78,237.78,19603.0,232.0874,232.0874,231.8436,231.8436,19603.0
2023-09-25 11:30:00,237.8,237.87,237.75,237.75,3615.0,231.8631,231.9314,231.8144,231.8144,3615.0
2023-09-25 11:40:00,237.76,238.16,237.72,237.96,13714.0,231.8241,232.2141,231.7851,232.0191,13714.0
2023-09-25 11:50:00,237.99,238.09,237.85,237.9,2070.0,232.0484,232.1459,231.9119,231.9606,2070.0
2023-09-25 12:00:00,237.97,237.99,237.84,237.97,5833.0,232.0289,232.0484,231.9021,232.0289,5833.0
2023-09-25 12:10:00,237.93,238.25,237.92,238.24,4684.0,231.9899,232.3019,231.9801,232.2921,4684.0
2023-09-25 12:20:00,238.23,238.37,238.23,238.32,7858.0,232.2824,232.4189,232.2824,232.3701,7858.0
2023-09-25 12:30:00,238.3,238.32,238.0,238.0,17402.0,232.3506,232.3701,232.0581,232.0581,17402.0
2023-09-25 12:40:00,238.02,238.13,237.91,237.93,8256.0,232.0776,232.1849,231.9704,231.9899,8256.0
2023-09-25 12:50:00,237.88,237.88,237.65,237.85,6180.0,231.9411,231.9411,231.7169,231.9119,6180.0
2023-09-25 13:00:00,237.82,238.1,237.74,238.08,9644.0,231.8826,232.1556,231.8046,232.1361,9644.0
2023-09-25 13:10:00,238.13,238.25,238.11,238.11,4835.0,232.1849,232.3019,232.1654,232.1654,4835.0
2023-09-25 13:20:00,238.11,238.15,237.66,237.76,16514.0,232.1654,232.2044,231.7266,231.8241,16514.0
2023-09-25 13:30:00,237.81,237.97,237.67,237.97,2924.0,231.8729,232.0289,231.7364,232.0289,2924.0
2023-09-25 13:40:00,237.9,237.9,237.62,237.78,5319.0,231.9606,231.9606,231.6876,231.8436,5319.0
2023-09-25 13:50:00,237.86,238.06,237.85,238.06,9307.0,231.9216,232.1166,231.9119,232.1166,9307.0
2023-09-25 14:00:00,238.06,238.2,237.99,238.01,5132.0,232.1166,232.2531,232.0484,232.0679,5132.0
2023-09-25 14:10:00,237.97,238.05,237.84,237.85,6728.0,232.0289,232.1069,231.9021,231.9119,6728.0
2023-09-25 14:20:00,237.97,237.97,237.73,237.83,2547.0,232.0289,232.0289,231.7949,231.8924,2547.0
2023-09-25 14:30:00,237.76,238.15,237.75,237.98,3337.0,231.8241,232.2044,231.8144,232.0386,3337.0
2023-09-25 14:40:00,238.08,238.09,237.83,237.89,23724.0,232.1361,232.1459,231.8924,231.9509,23724.0
2023-09-25 14:50:00,237.89,237.93,237.72,237.74,4106.0,231.9509,231.9899,231.7851,231.8046,4106.0
2023-09-25 15:00:00,237.68,237.69,237.3,237.34,8175.0,231.7461,231.7559,231.3756,231.4146,8175.0
2023-09-25 15:10:00,237.27,237.99,237.27,237.93,13084.0,231.3463,232.0484,231.3463,231.9899,13084.0
2023-09-25 15:20:00,237.95,238.0,237.59,237.78,9436.0,232.0094,232.0581,231.6584,231.8436,9436.0
2023-09-25 15:30:00,237.82,238.08,237.77,238.08,10787.0,231.8826,232.1361,231.8339,232.1361,10787.0
2023-09-25 15:40:00,238.07,238.07,237.85,238.04,15739.0,232.1264,232.1264,231.9119,232.0971,15739.0
2023-09-25 15:50:00,238.0,238.42,237.77,238.41,121405.0,232.0581,232.4676,231.8339,232.4579,121405.0
2023-09-26 09:30:00,235.72,236.08,235.69,236.03,25913.0,230.8229,231.1755,230.7936,231.1265,25913.0
2023-09-26 09:40:00,236.04,236.19,235.8,235.8,22656.0,231.1363,231.2832,230.9013,230.9013,22656.0
2023-09-26 09:50:00,235.8,235.81,235.5,235.54,11272.0,230.9013,230.9111,230.6075,230.6467,11272.0
2023-09-26 10:00:00,235.59,235.72,235.3,235.43,23939.0,230.6956,230.8229,230.4117,230.539,23939.0
2023-09-26 10:10:00,235.4,235.4,234.64,234.69,23455.0,230.5096,230.5096,229.7654,229.8143,23455.0
2023-09-26 10:20:00,234.73,235.17,234.7,235.15,28056.0,229.8535,230.2844,229.8241,230.2648,28056.0
2023-09-26 10:30:00,235.1,235.22,234.95,235.11,17845.0,230.2158,230.3333,230.0689,230.2256,17845.0
2023-09-26 10:40:00,235.16,235.57,235.11,235.18,27724.0,230.2746,230.6761,230.2256,230.2942,27724.0
2023-09-26 10:50:00,235.15,235.24,234.99,235.22,20060.0,230.2648,230.3529,230.1081,230.3333,20060.0
2023-09-26 11:00:00,235.21,235.31,234.89,235.0,44326.0,230.3235,230.4215,230.0102,230.1179,44326.0
2023-09-26 11:10:00,234.96,234.96,234.79,234.88,28822.0,230.0787,230.0787,229.9123,230.0004,28822.0
2023-09-26 11:20:00,234.88,234.91,234.54,234.55,62589.0,230.0004,230.0298,229.6675,229.6773,62589.0
2023-09-26 11:30:00,234.48,234.82,234.44,234.77,28892.0,229.6087,229.9416,229.5695,229.8927,28892.0
2023-09-26 11:40:00,234.69,234.81,234.53,234.65,13997.0,229.8143,229.9319,229.6577,229.7752,13997.0
2023-09-26 11:50:00,234.66,234.77,234.54,234.69,19538.0,229.785,229.8927,229.6675,229.8143,19538.0
2023-09-26 12:00:00,234.69,234.83,234.54,234.83,7306.0,229.8143,229.9514,229.6675,229.9514,7306.0
2023-09-26 12:10:00,234.84,234.99,234.74,234.79,7790.0,229.9612,230.1081,229.8633,229.9123,7790.0
2023-09-26 12:20:00,234.8,234.99,234.78,234.92,8657.0,229.9221,230.1081,229.9025,230.0396,8657.0
2023-09-26 12:30:00,234.92,235.01,234.85,234.97,3188.0,230.0396,230.1277,229.971,230.0885,3188.0
2023-09-26 12:40:00,235.0,235.07,234.89,234.95,65210.0,230.1179,230.1865,230.0102,230.0689,65210.0
2023-09-26 12:50:00,234.98,235.11,234.94,234.94,3569.0,230.0983,230.2256,230.0592,230.0592,3569.0
2023-09-26 13:00:00,234.93,235.07,234.65,235.06,18311.0,230.0494,230.1865,229.7752,230.1767,18311.0
2023-09-26 13:10:00,235.04,235.13,234.84,234.86,4696.0,230.1571,230.2452,229.9612,229.9808,4696.0
2023-09-26 13:20:00,234.87,234.87,234.59,234.59,11142.0,229.9906,229.9906,229.7164,229.7164,11142.0
2023-09-26 13:30:00,234.57,234.7,234.2,234.24,27553.0,229.6968,229.8241,229.3345,229.3737,27553.0
2023-09-26 13:40:00,234.2,234.24,234.05,234.11,16998.0,229.3345,229.3737,229.1876,229.2464,16998.0
2023-09-26 13:50:00,234.08,234.46,234.08,234.45,21345.0,229.217,229.5891,229.217,229.5793,21345.0
2023-09-26 14:00:00,234.44,234.44,234.18,234.21,12079.0,229.5695,229.5695,229.3149,229.3443,12079.0
2023-09-26 14:10:00,234.17,234.27,233.96,233.97,26308.0,229.3051,229.4031,229.0995,229.1093,26308.0
2023-09-26 14:20:00,233.98,234.24,233.96,233.98,8107.0,229.1191,229.3737,229.0995,229.1191,8107.0
2023-09-26 14:30:00,233.96,234.09,233.87,233.87,13105.0,229.0995,229.2268,229.0114,229.0114,13105.0
2023-09-26 14:40:00,233.88,233.96,233.82,233.91,7286.0,229.0212,229.0995,228.9624,229.0505,7286.0
2023-09-26 14:50:00,233.89,233.94,233.8,233.94,8945.0,229.031,229.0799,228.9428,229.0799,8945.0
2023-09-26 15:00:00,233.94,234.07,233.83,234.04,11898.0,229.0799,229.2072,228.9722,229.1778,11898.0
2023-09-26 15:10:00,234.04,234.06,233.66,233.69,11906.0,229.1778,229.1974,228.8057,228.8351,11906.0
2023-09-26 15:20:00,233.68,233.74,233.54,233.65,14476.0,228.8253,228.8841,228.6882,228.796,14476.0
2023-09-26 15:30:00,233.7,233.76,233.56,233.74,9957.0,228.8449,228.9037,228.7078,228.8841,9957.0
2023-09-26 15:40:00,233.74,234.01,233.73,233.76,34425.0,228.8841,229.1485,228.8743,228.9037,34425.0
2023-09-26 15:50:00,233.71,234.04,233.62,233.93,65552.0,228.8547,229.1778,228.7666,229.0701,65552.0
2023-09-27 09:30:00,234.79,235.02,234.57,234.64,25382.0,229.9123,230.1375,229.6968,229.7654,25382.0
2023-09-27 09:40:00,234.55,234.94,234.47,234.63,4784.0,229.6773,230.0592,229.5989,229.7556,4784.0
2023-09-27 09:50:00,234.67,234.85,234.63,234.67,6221.0,229.7948,229.971,229.7556,229.7948,6221.0
2023-09-27 10:00:00,234.71,234.71,234.27,234.31,3520.0,229.8339,229.8339,229.4031,229.4422,3520.0
2023-09-27 10:10:00,234.31,234.31,234.11,234.18,14830.0,229.4422,229.4422,229.2464,229.3149,14830.0
2023-09-27 10:20:00,234.23,234.73,234.23,234.61,22368.0,229.3639,229.8535,229.3639,229.736,22368.0
2023-09-27 10:30:00,234.62,234.68,234.39,234.53,34063.0,229.7458,229.8046,229.5206,229.6577,34063.0
2023-09-27 10:40:00,234.49,234.49,234.22,234.46,15206.0,229.6185,229.6185,229.3541,229.5891,15206.0
2023-09-27 10:50:00,234.44,234.44,233.67,233.73,19361.0,229.5695,229.5695,228.8155,228.8743,19361.0
2023-09-27 11:00:00,233.74,234.19,233.74,234.19,6258.0,228.8841,229.3247,228.8841,229.3247,6258.0
2023-09-27 11:10:00,234.15,234.23,233.95,233.98,12551.0,229.2856,229.3639,229.0897,229.1191,12551.0
2023-09-27 11:20:00,233.98,234.2,233.95,234.16,6318.0,229.1191,229.3345,229.0897,229.2954,6318.0
2023-09-27 11:30:00,234.19,234.25,233.97,233.97,6881.0,229.3247,229.3835,229.1093,229.1093,6881.0
2023-09-27 11:40:00,233.92,233.93,233.44,233.57,12175.0,229.0603,229.0701,228.5903,228.7176,12175.0
2023-09-27 11:50:00,233.59,233.66,233.52,233.61,8934.0,228.7372,228.8057,228.6687,228.7568,8934.0
2023-09-27 12:00:00,233.56,233.56,233.09,233.11,9301.0,228.7078,228.7078,228.2476,228.2672,9301.0
2023-09-27 12:10:00,233.13,233.22,233.0,233.01,10461.0,228.2868,228.3749,228.1595,228.1692,10461.0
2023-09-27 12:20:00,233.02,233.18,232.96,233.17,16821.0,228.179,228.3357,228.1203,228.3259,16821.0
2023-09-27 12:30:00,233.19,233.45,233.17,233.27,34110.0,228.3455,228.6001,228.3259,228.4238,34110.0
2023-09-27 12:40:00,233.25,233.59,233.23,233.48,10193.0,228.4043,228.7372,228.3847,228.6295,10193.0
2023-09-27 12:50:00,233.47,233.47,233.11,233.16,13973.0,228.6197,228.6197,228.2672,228.3161,13973.0
2023-09-27 13:00:00,233.24,233.47,233.22,233.38,9471.0,228.3945,228.6197,228.3749,228.5316,9471.0
2023-09-27 13:10:00,233.38,233.38,232.79,232.91,37001.0,228.5316,228.5316,227.9538,228.0713,37001.0
2023-09-27 13:20:00,232.91,232.93,232.43,232.5,31089.0,228.0713,228.0909,227.6013,227.6698,31089.0
2023-09-27 13:30:00,232.48,232.6,232.47,232.58,13549.0,227.6503,227.7678,227.6405,227.7482,13549.0
2023-09-27 13:40:00,232.48,232.54,232.17,232.5,9939.0,227.6503,227.709,227.3467,227.6698,9939.0
2023-09-27 13:50:00,232.54,232.72,232.51,232.64,5440.0,227.709,227.8853,227.6796,227.8069,5440.0
2023-09-27 14:00:00,232.69,232.73,232.46,232.47,18721.0,227.8559,227.8951,227.6307,227.6405,18721.0
2023-09-27 14:10:00,232.42,232.72,232.39,232.61,7559.0,227.5915,227.8853,227.5621,227.7776,7559.0
2023-09-27 14:20:00,232.62,233.35,232.59,233.34,22892.0,227.7873,228.5022,227.758,228.4924,22892.0
2023-09-27 14:30:00,233.39,234.12,233.39,234.08,12762.0,228.5414,229.2562,228.5414,229.217,12762.0
2023-09-27 14:40:00,234.02,234.36,234.02,234.17,14991.0,229.1583,229.4912,229.1583,229.3051,14991.0
2023-09-27 14:50:00,234.08,234.28,233.97,234.16,3700.0,229.217,229.4129,229.1093,229.2954,3700.0
2023-09-27 15:00:00,234.13,234.86,234.13,234.76,30255.0,229.266,229.9808,229.266,229.8829,30255.0
2023-09-27 15:10:00,234.81,235.06,234.42,234.44,54281.0,229.9319,230.1767,229.55,229.5695,54281.0
2023-09-27 15:20:00,234.48,234.7,234.48,234.51,7099.0,229.6087,229.8241,229.6087,229.6381,7099.0
2023-09-27 15:30:00,234.48,234.54,234.14,234.22,21386.0,229.6087,229.6675,229.2758,229.3541,21386.0
2023-09-27 15:40:00,234.19,234.19,233.61,233.78,26701.0,229.3247,229.3247,228.7568,228.9233,26701.0
2023-09-27 15:50:00,233.81,234.17,233.74,234.17,148938.0,228.9526,229.3051,228.8841,229.3051,148938.0
2023-09-28 09:30:00,233.91,234.29,233.51,234.01,19786.0,229.0505,229.4227,228.6589,229.1485,19786.0
2023-09-28 09:40:00,234.04,234.14,233.65,233.79,19805.0,229.1778,229.2758,228.796,228.933,19805.0
2023-09-28 09:50:00,233.91,234.65,233.91,234.65,9603.0,229.0505,229.7752,229.0505,229.7752,9603.0
2023-09-28 10:00:00,234.62,234.92,234.59,234.84,8521.0,229.7458,230.0396,229.7164,229.9612,8521.0
2023-09-28 10:10:00,234.7,234.81,234.19,234.5,8206.0,229.8241,229.9319,229.3247,229.6283,8206.0
2023-09-28 10:20:00,234.76,234.76,234.31,234.56,3361.0,229.8829,229.8829,229.4422,229.687,3361.0
2023-09-28 10:30:00,234.34,234.41,233.82,234.41,12845.0,229.4716,229.5402,228.9624,229.5402,12845.0
2023-09-28 10:40:00,234.43,234.93,234.28,234.93,7396.0,229.5597,230.0494,229.4129,230.0494,7396.0
2023-09-28 10:50:00,234.91,235.02,234.8,234.95,14963.0,230.0298,230.1375,229.9221,230.0689,14963.0
2023-09-28 11:00:00,234.88,235.14,234.77,235.09,11965.0,230.0004,230.255,229.8927,230.206,11965.0
2023-09-28 11:10:00,235.07,235.11,234.83,234.88,228605.0,230.1865,230.2256,229.9514,230.0004,228605.0
2023-09-28 11:20:00,234.87,235.49,234.86,235.48,27182.0,229.9906,230.5977,229.9808,230.5879,27182.0
2023-09-28 11:30:00,235.5,235.82,235.5,235.72,48854.0,230.6075,230.9209,230.6075,230.8229,48854.0
2023-09-28 11:40:00,235.74,236.1,235.74,236.1,50158.0,230.8425,231.1951,230.8425,231.1951,50158.0
2023-09-28 11:50:00,236.09,236.23,236.03,236.17,42341.0,231.1853,231.3224,231.1265,231.2636,42341.0
2023-09-28 12:00:00,236.18,236.2,235.91,236.03,17949.0,231.2734,231.293,231.009,231.1265,17949.0
2023-09-28 12:10:00,235.98,236.21,235.97,236.15,7649.0,231.0775,231.3028,231.0678,231.244,7649.0
2023-09-28 12:20:00,236.2,236.59,236.12,236.54,64752.0,231.293,231.6749,231.2146,231.6259,64752.0
2023-09-28 12:30:00,236.56,236.62,236.26,236.42,37148.0,231.6455,231.7042,231.3517,231.5084,37148.0
2023-09-28 12:40:00,236.44,236.55,236.07,236.07,40195.0,231.528,231.6357,231.1657,231.1657,40195.0
2023-09-28 12:50:00,236.08,236.2,235.75,235.88,33485.0,231.1755,231.293,230.8523,230.9796,33485.0
2023-09-28 13:00:00,235.9,236.08,235.59,235.93,34134.0,230.9992,231.1755,230.6956,231.0286,34134.0
2023-09-28 13:10:00,235.96,236.02,235.81,235.83,13198.0,231.058,231.1167,230.9111,230.9307,13198.0
2023-09-28 13:20:00,235.88,236.1,235.64,235.64,6050.0,230.9796,231.1951,230.7446,230.7446,6050.0
2023-09-28 13:30:00,235.65,235.65,235.34,235.47,13804.0,230.7544,230.7544,230.4508,230.5781,13804.0
2023-09-28 13:40:00,235.45,235.58,235.26,235.53,9535.0,230.5586,230.6859,230.3725,230.6369,9535.0
2023-09-28 13:50:00,235.53,235.59,235.36,235.48,4487.0,230.6369,230.6956,230.4704,230.5879,4487.0
2023-09-28 14:00:00,235.4,235.6,235.32,235.58,9634.0,230.5096,230.7054,230.4313,230.6859,9634.0
2023-09-28 14:10:00,235.59,235.97,235.52,235.93,24113.0,230.6956,231.0678,230.6271,231.0286,24113.0
2023-09-28 14:20:00,235.88,235.94,235.74,235.87,41432.0,230.9796,231.0384,230.8425,230.9698,41432.0
2023-09-28 14:30:00,235.83,235.84,235.11,235.33,6391.0,230.9307,230.9405,230.2256,230.441,6391.0
2023-09-28 14:40:00,235.35,235.64,235.32,235.33,3901.0,230.4606,230.7446,230.4313,230.441,3901.0
2023-09-28 14:50:00,235.36,235.47,235.21,235.43,5197.0,230.4704,230.5781,230.3235,230.539,5197.0
2023-09-28 15:00:00,235.59,235.74,235.55,235.69,7127.0,230.6956,230.8425,230.6565,230.7936,7127.0
2023-09-28 15:10:00,235.71,236.19,235.71,236.15,7535.0,230.8132,231.2832,230.8132,231.244,7535.0
2023-09-28 15:20:00,236.1,236.34,236.1,236.3,18850.0,231.1951,231.4301,231.1951,231.3909,18850.0
2023-09-28 15:30:00,236.33,236.33,235.46,235.46,18509.0,231.4203,231.4203,230.5683,230.5683,18509.0
2023-09-28 15:40:00,235.42,235.7,235.39,235.44,15697.0,230.5292,230.8034,230.4998,230.5488,15697.0
2023-09-28 15:50:00,235.46,235.74,235.4,235.63,64115.0,230.5683,230.8425,230.5096,230.7348,64115.0
2023-09-29 09:30:00,236.98,237.43,236.98,237.27,18901.0,232.0568,232.4974,232.0568,232.3407,18901.0
2023-09-29 09:40:00,237.3,237.3,236.91,237.09,19851.0,232.3701,232.3701,231.9882,232.1645,19851.0
2023-09-29 09:50:00,237.03,237.39,236.99,237.35,10496.0,232.1057,232.4583,232.0666,232.4191,10496.0
2023-09-29 10:00:00,237.4,237.49,237.15,237.16,18927.0,232.468,232.5562,232.2232,232.233,18927.0
2023-09-29 10:10:00,237.21,237.22,236.94,236.95,2633.0,232.282,232.2918,232.0176,232.0274,2633.0
2023-09-29 10:20:00,236.97,237.0,236.56,236.7,6476.0,232.047,232.0764,231.6455,231.7826,6476.0
2023-09-29 10:30:00,236.75,237.03,236.71,236.98,12000.0,231.8315,232.1057,231.7924,232.0568,12000.0
2023-09-29 10:40:00,236.94,237.16,236.78,237.07,3274.0,232.0176,232.233,231.8609,232.1449,3274.0
2023-09-29 10:50:00,237.14,237.26,236.81,236.9,5545.0,232.2134,232.331,231.8903,231.9784,5545.0
2023-09-29 11:00:00,236.91,236.91,236.53,236.69,22198.0,231.9882,231.9882,231.6161,231.7728,22198.0
2023-09-29 11:10:00,236.72,236.87,236.67,236.84,15996.0,231.8022,231.9491,231.7532,231.9197,15996.0
2023-09-29 11:20:00,236.83,237.3,236.55,236.56,16467.0,231.9099,232.3701,231.6357,231.6455,16467.0
2023-09-29 11:30:00,236.52,236.64,236.09,236.09,2120.0,231.6063,231.7238,231.1853,231.1853,2120.0
2023-09-29 11:40:00,236.25,236.39,236.04,236.09,8895.0,231.3419,231.479,231.1363,231.1853,8895.0
2023-09-29 11:50:00,236.11,236.18,235.83,236.12,7429.0,231.2048,231.2734,230.9307,231.2146,7429.0
2023-09-29 12:00:00,236.07,236.39,236.02,236.39,3149.0,231.1657,231.479,231.1167,231.479,3149.0
2023-09-29 12:10:00,236.4,236.4,235.86,236.18,14325.0,231.4888,231.4888,230.96,231.2734,14325.0
2023-09-29 12:20:00,236.3,236.43,236.23,236.23,16262.0,231.3909,231.5182,231.3224,231.3224,16262.0
2023-09-29 12:30:00,236.28,236.36,236.12,236.27,7081.0,231.3713,231.4497,231.2146,231.3615,7081.0
2023-09-29 12:40:00,236.17,236.29,235.67,235.74,5565.0,231.2636,231.3811,230.774,230.8425,5565.0
2023-09-29 12:50:00,235.81,235.81,235.43,235.58,3730.0,230.9111,230.9111,230.539,230.6859,3730.0
2023-09-29 13:00:00,235.52,235.52,234.82,234.94,8916.0,230.6271,230.6271,229.9416,230.0592,8916.0
2023-09-29 13:10:00,234.95,234.95,234.69,234.69,3865.0,230.0689,230.0689,229.8143,229.8143,3865.0
2023-09-29 13:20:00,234.79,235.26,234.77,235.19,46076.0,229.9123,230.3725,229.8927,230.304,46076.0
2023-09-29 13:30:00,235.2,235.26,235.0,235.06,9927.0,230.3138,230.3725,230.1179,230.1767,9927.0
2023-09-29 13:40:00,235.1,235.27,234.82,234.84,8097.0,230.2158,230.3823,229.9416,229.9612,8097.0
2023-09-29 13:50:00,234.86,235.0,234.49,234.49,6601.0,229.9808,230.1179,229.6185,229.6185,6601.0
2023-09-29 14:00:00,234.5,234.79,234.45,234.57,11770.0,229.6283,229.9123,229.5793,229.6968,11770.0
2023-09-29 14:10:00,234.56,234.74,234.47,234.57,8636.0,229.687,229.8633,229.5989,229.6968,8636.0
2023-09-29 14:20:00,234.65,234.97,234.47,234.51,31930.0,229.7752,230.0885,229.5989,229.6381,31930.0
2023-09-29 14:30:00,234.5,234.66,234.37,234.54,9944.0,229.6283,229.785,229.501,229.6675,9944.0
2023-09-29 14:40:00,234.71,235.07,234.71,234.91,9082.0,229.8339,230.1865,229.8339,230.0298,9082.0
2023-09-29 14:50:00,234.84,235.55,234.8,235.45,67059.0,229.9612,230.6565,229.9221,230.5586,67059.0
2023-09-29 15:00:00,235.56,235.72,235.1,235.22,36602.0,230.6663,230.8229,230.2158,230.3333,36602.0
2023-09-29 15:10:00,235.18,235.56,235.13,235.4,16591.0,230.2942,230.6663,230.2452,230.5096,16591.0
2023-09-29 15:20:00,235.4,235.41,234.99,235.25,24726.0,230.5096,230.5194,230.1081,230.3627,24726.0
2023-09-29 15:30:00,235.22,235.22,234.87,235.1,20121.0,230.3333,230.3333,229.9906,230.2158,20121.0
2023-09-29 15:40:00,235.14,235.35,234.87,235.35,51598.0,230.255,230.4606,229.9906,230.4606,51598.0
2023-09-29 15:50:00,235.32,235.88,234.73,235.11,315996.0,230.4313,230.9796,229.8535,230.2256,315996.0
2023-10-02 09:30:00,234.92,235.26,234.47,235.23,27325.0,230.0396,230.3725,229.5989,230.3431,27325.0
2023-10-02 09:40:00,235.18,235.18,234.73,234.73,13000.0,230.2942,230.2942,229.8535,229.8535,13000.0
2023-10-02 09:50:00,234.82,234.82,234.43,234.73,14353.0,229.9416,229.9416,229.5597,229.8535,14353.0
2023-10-02 10:00:00,234.58,235.39,234.55,235.12,19726.0,229.7066,230.4998,229.6773,230.2354,19726.0
2023-10-02 10:10:00,234.99,235.13,234.64,234.86,18156.0,230.1081,230.2452,229.7654,229.9808,18156.0
2023-10-02 10:20:00,234.92,235.18,234.57,234.63,11754.0,230.0396,230.2942,229.6968,229.7556,11754.0
2023-10-02 10:30:00,234.55,234.84,234.42,234.68,9745.0,229.6773,229.9612,229.55,229.8046,9745.0
2023-10-02 10:40:00,234.68,234.81,234.23,234.55,13147.0,229.8046,229.9319,229.3639,229.6773,13147.0
2023-10-02 10:50:00,234.6,234.75,234.25,234.47,5678.0,229.7262,229.8731,229.3835,229.5989,5678.0
2023-10-02 11:00:00,234.44,234.99,234.44,234.67,5624.0,229.5695,230.1081,229.5695,229.7948,5624.0
2023-10-02 11:10:00,234.61,235.14,234.59,234.91,5163.0,229.736,230.255,229.7164,230.0298,5163.0
2023-10-02 11:20:00,235.16,235.59,235.15,235.49,9489.0,230.2746,230.6956,230.2648,230.5977,9489.0
2023-10-02 11:30:00,235.51,235.62,234.94,235.06,8981.0,230.6173,230.725,230.0592,230.1767,8981.0
2023-10-02 11:40:00,235.04,235.04,234.45,234.51,61593.0,230.1571,230.1571,229.5793,229.6381,61593.0
2023-10-02 11:50:00,234.54,234.58,233.96,234.13,36467.0,229.6675,229.7066,229.0995,229.266,36467.0
2023-10-02 12:00:00,234.1,234.16,233.66,233.74,76092.0,229.2366,229.2954,228.8057,228.8841,76092.0
2023-10-02 12:10:00,233.73,234.2,233.69,233.95,30924.0,228.8743,229.3345,228.8351,229.0897,30924.0
2023-10-02 12:20:00,233.94,234.22,233.83,233.95,20064.0,229.0799,229.3541,228.9722,229.0897,20064.0
2023-10-02 12:30:00,233.93,234.04,233.75,233.88,29543.0,229.0701,229.1778,228.8939,229.0212,29543.0
2023-10-02 12:40:00,233.9,233.92,233.41,233.41,31406.0,229.0408,229.0603,228.5609,228.5609,31406.0
2023-10-02 12:50:00,233.42,233.61,233.37,233.53,5083.0,228.5707,228.7568,228.5218,228.6784,5083.0
2023-10-02 13:00:00,233.53,233.81,233.46,233.62,13206.0,228.6784,228.9526,228.6099,228.7666,13206.0
2023-10-02 13:10:00,233.6,233.82,233.4,233.81,8471.0,228.747,228.9624,228.5511,228.9526,8471.0
2023-10-02 13:20:00,233.81,234.06,233.8,233.95,4687.0,228.9526,229.1974,228.9428,229.0897,4687.0
2023-10-02 13:30:00,234.0,234.05,233.77,233.8,6394.0,229.1387,229.1876,228.9135,228.9428,6394.0
2023-10-02 13:40:00,233.79,234.06,233.79,233.93,5423.0,228.933,229.1974,228.933,229.0701,5423.0
2023-10-02 13:50:00,233.97,234.14,233.85,233.86,28938.0,229.1093,229.2758,228.9918,229.0016,28938.0
2023-10-02 14:00:00,233.92,234.12,233.75,234.06,17544.0,229.0603,229.2562,228.8939,229.1974,17544.0
2023-10-02 14:10:00,234.09,234.56,234.09,234.13,13418.0,229.2268,229.687,229.2268,229.266,13418.0
2023-10-02 14:20:00,234.1,234.1,233.58,233.6,9810.0,229.2366,229.2366,228.7274,228.747,9810.0
2023-10-02 14:30:00,233.58,233.79,233.49,233.5,28810.0,228.7274,228.933,228.6393,228.6491,28810.0
2023-10-02 14:40:00,233.48,233.64,233.34,233.64,14937.0,228.6295,228.7862,228.4924,228.7862,14937.0
2023-10-02 14:50:00,233.66,233.86,233.52,233.68,10233.0,228.8057,229.0016,228.6687,228.8253,10233.0
2023-10-02 15:00:00,233.64,233.76,233.33,233.73,12520.0,228.7862,228.9037,228.4826,228.8743,12520.0
2023-10-02 15:10:00,233.75,233.95,233.62,233.78,12169.0,228.8939,229.0897,228.7666,228.9233,12169.0
2023-10-02 15:20:00,233.73,234.2,233.73,234.05,11512.0,228.8743,229.3345,228.8743,229.1876,11512.0
2023-10-02 15:30:00,234.0,234.31,233.95,234.26,11723.0,229.1387,229.4422,229.0897,229.3933,11723.0
2023-10-02 15:40:00,234.25,234.36,234.16,234.18,19911.0,229.3835,229.4912,229.2954,229.3149,19911.0
2023-10-02 15:50:00,234.16,234.86,234.05,234.83,52633.0,229.2954,229.9808,229.1876,229.9514,52633.0
2023-10-03 09:30:00,233.51,233.86,233.47,233.65,22199.0,228.6589,229.0016,228.6197,228.796,22199.0
2023-10-03 09:40:00,233.61,234.2,233.59,234.2,17117.0,228.7568,229.3345,228.7372,229.3345,17117.0
2023-10-03 09:50:00,234.17,234.41,234.07,234.19,3627.0,229.3051,229.5402,229.2072,229.3247,3627.0
2023-10-03 10:00:00,234.04,234.06,232.71,232.71,16387.0,229.1778,229.1974,227.8755,227.8755,16387.0
2023-10-03 10:10:00,232.72,233.23,232.09,232.25,37844.0,227.8853,228.3847,227.2684,227.425,37844.0
2023-10-03 10:20:00,232.14,232.5,232.12,232.23,6515.0,227.3173,227.6698,227.2977,227.4055,6515.0
2023-10-03 10:30:00,232.0,232.41,231.91,231.91,5348.0,227.1802,227.5817,227.0921,227.0921,5348.0
2023-10-03 10:40:00,232.0,232.17,231.7,231.73,5325.0,227.1802,227.3467,226.8865,226.9158,5325.0
2023-10-03 10:50:00,231.71,231.79,231.55,231.67,6129.0,226.8963,226.9746,226.7396,226.8571,6129.0
2023-10-03 11:00:00,231.61,231.7,231.41,231.51,4630.0,226.7983,226.8865,226.6025,226.7004,4630.0
2023-10-03 11:10:00,231.59,231.68,231.41,231.68,3111.0,226.7787,226.8669,226.6025,226.8669,3111.0
2023-10-03 11:20:00,231.8,231.8,231.4,231.53,3417.0,226.9844,226.9844,226.5927,226.72,3417.0
2023-10-03 11:30:00,231.46,231.66,231.1,231.27,24200.0,226.6514,226.8473,226.2989,226.4654,24200.0
2023-10-03 11:40:00,231.3,231.4,231.15,231.15,24308.0,226.4948,226.5927,226.3479,226.3479,24308.0
2023-10-03 11:50:00,231.17,231.36,231.12,231.3,4216.0,226.3675,226.5535,226.3185,226.4948,4216.0
2023-10-03 12:00:00,231.34,231.86,231.32,231.64,33567.0,226.5339,227.0431,226.5144,226.8277,33567.0
2023-10-03 12:10:00,231.53,231.92,231.53,231.8,8904.0,226.72,227.1019,226.72,226.9844,8904.0
2023-10-03 12:20:00,231.81,232.02,231.58,232.02,10174.0,226.9942,227.1998,226.769,227.1998,10174.0
2023-10-03 12:30:00,232.06,232.09,231.74,231.85,5454.0,227.239,227.2684,226.9256,227.0333,5454.0
2023-10-03 12:40:00,231.85,232.01,231.68,231.88,18819.0,227.0333,227.19,226.8669,227.0627,18819.0
2023-10-03 12:50:00,231.91,231.95,231.72,231.83,10234.0,227.0921,227.1313,226.906,227.0138,10234.0
2023-10-03 13:00:00,232.15,232.15,231.88,231.89,6377.0,227.3271,227.3271,227.0627,227.0725,6377.0
2023-10-03 13:10:00,231.86,231.9,231.71,231.75,9504.0,227.0431,227.0823,226.8963,226.9354,9504.0
2023-10-03 13:20:00,231.59,231.83,231.58,231.63,6568.0,226.7787,227.0138,226.769,226.8179,6568.0
2023-10-03 13:30:00,231.66,231.68,231.38,231.48,3626.0,226.8473,226.8669,226.5731,226.671,3626.0
2023-10-03 13:40:00,231.46,231.6,231.28,231.28,1302.0,226.6514,226.7885,226.4752,226.4752,1302.0
2023-10-03 13:50:00,231.17,231.31,231.06,231.07,3114.0,226.3675,226.5046,226.2598,226.2696,3114.0
2023-10-03 14:00:00,231.17,231.25,230.79,230.84,11967.0,226.3675,226.4458,225.9954,226.0443,11967.0
2023-10-03 14:10:00,230.83,230.92,230.72,230.87,3643.0,226.0345,226.1227,225.9268,226.0737,3643.0
2023-10-03 14:20:00,230.88,230.96,230.79,230.86,2728.0,226.0835,226.1618,225.9954,226.0639,2728.0
2023-10-03 14:30:00,230.87,231.15,230.87,231.06,3480.0,226.0737,226.3479,226.0737,226.2598,3480.0
2023-10-03 14:40:00,231.24,231.38,231.19,231.28,10022.0,226.436,226.5731,226.3871,226.4752,10022.0
2023-10-03 14:50:00,231.34,231.45,231.21,231.24,8291.0,226.5339,226.6417,226.4066,226.436,8291.0
2023-10-03 15:00:00,231.22,231.45,230.98,231.07,11151.0,226.4164,226.6417,226.1814,226.2696,11151.0
2023-10-03 15:10:00,231.03,231.17,230.94,231.11,4224.0,226.2304,226.3675,226.1423,226.3087,4224.0
2023-10-03 15:20:00,231.19,231.21,230.97,231.0,8069.0,226.3871,226.4066,226.1716,226.201,8069.0
2023-10-03 15:30:00,230.97,231.01,230.82,230.99,6773.0,226.1716,226.2108,226.0247,226.1912,6773.0
2023-10-03 15:40:00,231.05,231.38,231.04,231.3,17185.0,226.25,226.5731,226.2402,226.4948,17185.0
2023-10-03 15:50:00,231.27,231.55,231.22,231.55,123333.0,226.4654,226.7396,226.4164,226.7396,123333.0
2023-10-04 09:30:00,231.9,232.49,231.81,232.43,23899.0,227.0823,227.66,226.9942,227.6013,23899.0
2023-10-04 09:40:00,232.39,232.42,231.88,232.01,25696.0,227.5621,227.5915,227.0627,227.19,25696.0
2023-10-04 09:50:00,232.04,232.22,231.77,231.95,8760.0,227.2194,227.3957,226.955,227.1313,8760.0
2023-10-04 10:00:00,232.07,232.17,231.2,231.36,9994.0,227.2488,227.3467,226.3968,226.5535,9994.0
2023-10-04 10:10:00,231.43,231.6,231.29,231.55,3487.0,226.6221,226.7885,226.485,226.7396,3487.0
2023-10-04 10:20:00,231.59,231.59,230.95,230.96,5333.0,226.7787,226.7787,226.152,226.1618,5333.0
2023-10-04 10:30:00,230.99,231.84,230.99,231.73,35874.0,226.1912,227.0236,226.1912,226.9158,35874.0
2023-10-04 10:40:00,231.69,231.99,231.08,231.08,54660.0,226.8767,227.1704,226.2793,226.2793,54660.0
2023-10-04 10:50:00,231.06,231.27,230.97,231.13,21122.0,226.2598,226.4654,226.1716,226.3283,21122.0
2023-10-04 11:00:00,231.09,231.59,230.96,231.51,85833.0,226.2891,226.7787,226.1618,226.7004,85833.0
2023-10-04 11:10:00,231.55,232.11,231.52,232.06,96823.0,226.7396,227.2879,226.7102,227.239,96823.0
2023-10-04 11:20:00,232.09,232.22,231.87,232.13,74986.0,227.2684,227.3957,227.0529,227.3075,74986.0
2023-10-04 11:30:00,232.13,232.2,231.93,232.12,25954.0,227.3075,227.3761,227.1117,227.2977,25954.0
2023-10-04 11:40:00,232.14,232.64,231.81,232.45,56891.0,227.3173,227.8069,226.9942,227.6209,56891.0
2023-10-04 11:50:00,232.42,232.81,232.28,232.81,38525.0,227.5915,227.9734,227.4544,227.9734,38525.0
2023-10-04 12:00:00,232.82,232.82,232.48,232.6,12876.0,227.9832,227.9832,227.6503,227.7678,12876.0
2023-10-04 12:10:00,232.6,232.8,232.48,232.77,14855.0,227.7678,227.9636,227.6503,227.9342,14855.0
2023-10-04 12:20:00,232.85,232.94,232.6,232.81,15320.0,228.0126,228.1007,227.7678,227.9734,15320.0
2023-10-04 12:30:00,232.86,233.0,232.77,232.88,19603.0,228.0224,228.1595,227.9342,228.0419,19603.0
2023-10-04 12:40:00,232.79,232.92,232.68,232.86,8823.0,227.9538,228.0811,227.8461,228.0224,8823.0
2023-10-04 12:50:00,232.87,232.91,232.62,232.67,16211.0,228.0322,228.0713,227.7873,227.8363,16211.0
2023-10-04 13:00:00,232.68,232.72,232.41,232.63,10152.0,227.8461,227.8853,227.5817,227.7971,10152.0
2023-10-04 13:10:00,232.59,232.59,232.38,232.44,9421.0,227.758,227.758,227.5523,227.6111,9421.0
2023-10-04 13:20:00,232.5,232.57,232.11,232.12,19185.0,227.6698,227.7384,227.2879,227.2977,19185.0
2023-10-04 13:30:00,232.08,232.21,231.94,232.12,11346.0,227.2586,227.3859,227.1215,227.2977,11346.0
2023-10-04 13:40:00,232.13,232.23,231.99,232.2,11442.0,227.3075,227.4055,227.1704,227.3761,11442.0
2023-10-04 13:50:00,232.19,232.19,231.8,231.87,25199.0,227.3663,227.3663,226.9844,227.0529,25199.0
2023-10-04 14:00:00,231.84,232.01,231.71,231.76,11200.0,227.0236,227.19,226.8963,226.9452,11200.0
2023-10-04 14:10:00,231.74,232.14,231.74,232.14,9564.0,226.9256,227.3173,226.9256,227.3173,9564.0
2023-10-04 14:20:00,232.15,232.17,231.65,232.03,23471.0,227.3271,227.3467,226.8375,227.2096,23471.0
2023-10-04 14:30:00,232.03,232.16,231.85,232.05,11872.0,227.2096,227.3369,227.0333,227.2292,11872.0
2023-10-04 14:40:00,232.05,232.38,232.03,232.26,17472.0,227.2292,227.5523,227.2096,227.4348,17472.0
2023-10-04 14:50:00,232.21,232.43,232.2,232.39,11155.0,227.3859,227.6013,227.3761,227.5621,11155.0
2023-10-04 15:00:00,232.41,232.6,232.34,232.6,12543.0,227.5817,227.7678,227.5132,227.7678,12543.0
2023-10-04 15:10:00,232.57,233.21,232.55,233.06,18471.0,227.7384,228.3651,227.7188,228.2182,18471.0
2023-10-04 15:20:00,233.06,233.22,233.0,233.07,14688.0,228.2182,228.3749,228.1595,228.228,14688.0
2023-10-04 15:30:00,233.08,233.58,233.08,233.45,15929.0,228.2378,228.7274,228.2378,228.6001,15929.0
2023-10-04 15:40:00,233.5,233.6,233.27,233.3,28474.0,228.6491,228.747,228.4238,228.4532,28474.0
2023-10-04 15:50:00,233.23,233.53,233.01,233.23,85206.0,228.3847,228.6784,228.1692,228.3847,85206.0
2023-10-05 09:30:00,233.05,233.57,232.73,233.02,20734.0,228.2084,228.7176,227.8951,228.179,20734.0
2023-10-05 09:40:00,232.93,232.96,232.57,232.66,8550.0,228.0909,228.1203,227.7384,227.8265,8550.0
2023-10-05 09:50:00,232.62,232.86,232.46,232.85,3412.0,227.7873,228.0224,227.6307,228.0126,3412.0
2023-10-05 10:00:00,232.71,232.71,232.2,232.34,5667.0,227.8755,227.8755,227.3761,227.5132,5667.0
2023-10-05 10:10:00,232.2,232.61,232.19,232.61,4485.0,227.3761,227.7776,227.3663,227.7776,4485.0
2023-10-05 10:20:00,232.59,232.7,232.23,232.52,5055.0,227.758,227.8657,227.4055,227.6894,5055.0
2023-10-05 10:30:00,232.44,232.53,231.69,231.7,18907.0,227.6111,227.6992,226.8767,226.8865,18907.0
2023-10-05 10:40:00,231.68,231.85,231.53,231.64,6440.0,226.8669,227.0333,226.72,226.8277,6440.0
2023-10-05 10:50:00,231.66,231.83,231.61,231.69,33431.0,226.8473,227.0138,226.7983,226.8767,33431.0
2023-10-05 11:00:00,231.64,231.75,231.27,231.31,20207.0,226.8277,226.9354,226.4654,226.5046,20207.0
2023-10-05 11:10:00,231.39,231.66,231.31,231.49,4828.0,226.5829,226.8473,226.5046,226.6808,4828.0
2023-10-05 11:20:00,231.55,231.84,231.54,231.7,2510.0,226.7396,227.0236,226.7298,226.8865,2510.0
2023-10-05 11:30:00,231.66,231.85,231.5,231.81,50225.0,226.8473,227.0333,226.6906,226.9942,50225.0
2023-10-05 11:40:00,231.85,231.86,231.55,231.74,14646.0,227.0333,227.0431,226.7396,226.9256,14646.0
2023-10-05 11:50:00,231.67,232.05,231.59,231.72,48379.0,226.8571,227.2292,226.7787,226.906,48379.0
2023-10-05 12:00:00,231.64,232.04,231.62,232.0,3071.0,226.8277,227.2194,226.8081,227.1802,3071.0
2023-10-05 12:10:00,231.98,232.26,231.98,232.01,59759.0,227.1606,227.4348,227.1606,227.19,59759.0
2023-10-05 12:20:00,232.1,232.38,232.1,232.31,4064.0,227.2782,227.5523,227.2782,227.4838,4064.0
2023-10-05 12:30:00,232.4,232.5,232.23,232.24,8284.0,227.5719,227.6698,227.4055,227.4152,8284.0
2023-10-05 12:40:00,232.2,232.25,231.93,231.93,6872.0,227.3761,227.425,227.1117,227.1117,6872.0
2023-10-05 12:50:00,231.94,232.07,231.86,232.01,43662.0,227.1215,227.2488,227.0431,227.19,43662.0
2023-10-05 13:00:00,232.01,232.11,231.61,231.68,11222.0,227.19,227.2879,226.7983,226.8669,11222.0
2023-10-05 13:10:00,231.7,232.04,231.7,232.04,2082.0,226.8865,227.2194,226.8865,227.2194,2082.0
2023-10-05 13:20:00,231.94,232.2,231.94,232.15,3978.0,227.1215,227.3761,227.1215,227.3271,3978.0
2023-10-05 13:30:00,232.23,232.71,231.96,232.7,38380.0,227.4055,227.8755,227.1411,227.8657,38380.0
2023-10-05 13:40:00,232.71,232.89,232.7,232.81,4781.0,227.8755,228.0517,227.8657,227.9734,4781.0
2023-10-05 13:50:00,232.82,232.93,232.68,232.87,2999.0,227.9832,228.0909,227.8461,228.0322,2999.0
2023-10-05 14:00:00,232.86,233.11,232.86,232.88,5785.0,228.0224,228.2672,228.0224,228.0419,5785.0
2023-10-05 14:10:00,232.89,233.08,232.78,233.05,4936.0,228.0517,228.2378,227.944,228.2084,4936.0
2023-10-05 14:20:00,233.03,233.03,232.77,232.97,11049.0,228.1888,228.1888,227.9342,228.1301,11049.0
2023-10-05 14:30:00,232.99,233.5,232.99,233.47,2789.0,228.1497,228.6491,228.1497,228.6197,2789.0
2023-10-05 14:40:00,233.56,233.56,233.28,233.36,15854.0,228.7078,228.7078,228.4336,228.512,15854.0
2023-10-05 14:50:00,233.36,233.43,233.29,233.43,6869.0,228.512,228.5805,228.4434,228.5805,6869.0
2023-10-05 15:00:00,233.42,233.47,233.26,233.3,3540.0,228.5707,228.6197,228.4141,228.4532,3540.0
2023-10-05 15:10:00,233.3,233.3,233.03,233.1,11666.0,228.4532,228.4532,228.1888,228.2574,11666.0
2023-10-05 15:20:00,233.1,233.27,232.94,233.24,38521.0,228.2574,228.4238,228.1007,228.3945,38521.0
2023-10-05 15:30:00,233.33,233.37,233.19,233.22,20715.0,228.4826,228.5218,228.3455,228.3749,20715.0
2023-10-05 15:40:00,233.22,233.38,233.09,233.26,24037.0,228.3749,228.5316,228.2476,228.4141,24037.0
2023-10-05 15:50:00,233.3,233.33,232.95,233.1,47432.0,228.4532,228.4826,228.1105,228.2574,47432.0
2023-10-06 09:30:00,231.66,232.24,231.36,231.54,39665.0,226.8473,227.4152,226.5535,226.7298,39665.0
2023-10-06 09:40:00,231.33,232.1,231.29,231.62,17060.0,226.5241,227.2782,226.485,226.8081,17060.0
2023-10-06 09:50:00,231.58,231.9,231.25,231.78,45202.0,226.769,227.0823,226.4458,226.9648,45202.0
2023-10-06 10:00:00,231.79,231.79,231.1,231.23,25746.0,226.9746,226.9746,226.2989,226.4262,25746.0
2023-10-06 10:10:00,231.14,231.8,231.14,231.45,5086.0,226.3381,226.9844,226.3381,226.6417,5086.0
2023-10-06 10:20:00,231.36,232.35,231.12,232.32,36992.0,226.5535,227.523,226.3185,227.4936,36992.0
2023-10-06 10:30:00,232.4,232.99,232.38,232.89,90375.0,227.5719,228.1497,227.5523,228.0517,90375.0
2023-10-06 10:40:00,232.93,233.07,232.76,232.9,55931.0,228.0909,228.228,227.9244,228.0615,55931.0
2023-10-06 10:50:00,232.89,232.98,232.48,232.79,10517.0,228.0517,228.1399,227.6503,227.9538,10517.0
2023-10-06 11:00:00,232.81,233.45,232.81,233.38,53172.0,227.9734,228.6001,227.9734,228.5316,53172.0
2023-10-06 11:10:00,233.46,233.64,233.3,233.37,62109.0,228.6099,228.7862,228.4532,228.5218,62109.0
2023-10-06 11:20:00,233.37,234.1,233.34,233.88,50997.0,228.5218,229.2366,228.4924,229.0212,50997.0
2023-10-06 11:30:00,233.97,234.62,233.97,234.56,5453.0,229.1093,229.7458,229.1093,229.687,5453.0
2023-10-06 11:40:00,234.65,235.12,234.65,235.12,5504.0,229.7752,230.2354,229.7752,230.2354,5504.0
2023-10-06 11:50:00,235.1,235.63,234.99,235.6,75951.0,230.2158,230.7348,230.1081,230.7054,75951.0
2023-10-06 12:00:00,235.66,235.85,235.5,235.67,112201.0,230.7642,230.9502,230.6075,230.774,112201.0
2023-10-06 12:10:00,235.52,235.53,235.3,235.52,59433.0,230.6271,230.6369,230.4117,230.6271,59433.0
2023-10-06 12:20:00,235.46,235.46,235.07,235.3,22717.0,230.5683,230.5683,230.1865,230.4117,22717.0
2023-10-06 12:30:00,235.27,235.27,235.02,235.08,62551.0,230.3823,230.3823,230.1375,230.1962,62551.0
2023-10-06 12:40:00,235.09,235.48,235.07,235.41,24692.0,230.206,230.5879,230.1865,230.5194,24692.0
2023-10-06 12:50:00,235.46,235.53,235.17,235.28,54892.0,230.5683,230.6369,230.2844,230.3921,54892.0
2023-10-06 13:00:00,235.25,235.4,235.23,235.34,31054.0,230.3627,230.5096,230.3431,230.4508,31054.0
2023-10-06 13:10:00,235.31,235.73,235.18,235.69,51113.0,230.4215,230.8327,230.2942,230.7936,51113.0
2023-10-06 13:20:00,235.73,236.06,235.72,235.9,27703.0,230.8327,231.1559,230.8229,230.9992,27703.0
2023-10-06 13:30:00,235.91,236.11,235.88,236.0,5433.0,231.009,231.2048,230.9796,231.0971,5433.0
2023-10-06 13:40:00,236.01,236.01,235.72,235.94,7495.0,231.1069,231.1069,230.8229,231.0384,7495.0
2023-10-06 13:50:00,235.95,236.07,235.81,236.04,17028.0,231.0482,231.1657,230.9111,231.1363,17028.0
2023-10-06 14:00:00,236.03,236.14,235.86,236.13,10497.0,231.1265,231.2342,230.96,231.2244,10497.0
2023-10-06 14:10:00,236.13,236.22,236.0,236.04,15973.0,231.2244,231.3126,231.0971,231.1363,15973.0
2023-10-06 14:20:00,236.06,236.45,236.06,236.45,11479.0,231.1559,231.5378,231.1559,231.5378,11479.0
2023-10-06 14:30:00,236.42,236.71,236.36,236.71,14657.0,231.5084,231.7924,231.4497,231.7924,14657.0
2023-10-06 14:40:00,236.69,236.82,236.64,236.66,30012.0,231.7728,231.9001,231.7238,231.7434,30012.0
2023-10-06 14:50:00,236.68,236.68,236.45,236.57,20017.0,231.763,231.763,231.5378,231.6553,20017.0
2023-10-06 15:00:00,236.55,236.59,236.34,236.57,10413.0,231.6357,231.6749,231.4301,231.6553,10413.0
2023-10-06 15:10:00,236.5,236.5,236.25,236.33,34415.0,231.5867,231.5867,231.3419,231.4203,34415.0
2023-10-06 15:20:00,236.29,236.62,236.26,236.62,11013.0,231.3811,231.7042,231.3517,231.7042,11013.0
2023-10-06 15:30:00,236.59,236.68,236.38,236.61,16704.0,231.6749,231.763,231.4692,231.6945,16704.0
2023-10-06 15:40:00,236.67,236.68,236.4,236.45,34794.0,231.7532,231.763,231.4888,231.5378,34794.0
2023-10-06 15:50:00,236.41,236.41,235.85,235.89,69229.0,231.4986,231.4986,230.9502,230.9894,69229.0
2023-10-09 09:30:00,234.83,235.14,234.76,235.14,22308.0,229.9514,230.255,229.8829,230.255,22308.0
2023-10-09 09:40:00,235.1,235.54,235.06,235.5,10740.0,230.2158,230.6467,230.1767,230.6075,10740.0
2023-10-09 09:50:00,235.5,235.64,235.22,235.5,8951.0,230.6075,230.7446,230.3333,230.6075,8951.0
2023-10-09 10:00:00,235.54,235.65,234.9,235.15,6626.0,230.6467,230.7544,230.02,230.2648,6626.0
2023-10-09 10:10:00,235.2,235.44,235.09,235.42,4313.0,230.3138,230.5488,230.206,230.5292,4313.0
2023-10-09 10:20:00,235.36,235.58,235.29,235.29,1708.0,230.4704,230.6859,230.4019,230.4019,1708.0
2023-10-09 10:30:00,235.31,235.35,234.99,235.0,3054.0,230.4215,230.4606,230.1081,230.1179,3054.0
2023-10-09 10:40:00,235.03,235.21,234.61,234.61,22605.0,230.1473,230.3235,229.736,229.736,22605.0
2023-10-09 10:50:00,234.67,234.88,234.6,234.84,2332.0,229.7948,230.0004,229.7262,229.9612,2332.0
2023-10-09 11:00:00,234.78,234.98,234.78,234.92,7183.0,229.9025,230.0983,229.9025,230.0396,7183.0
2023-10-09 11:10:00,234.79,235.11,234.79,235.11,8173.0,229.9123,230.2256,229.9123,230.2256,8173.0
2023-10-09 11:20:00,235.16,235.5,235.15,235.48,1226.0,230.2746,230.6075,230.2648,230.5879,1226.0
2023-10-09 11:30:00,235.61,235.63,235.5,235.58,1670.0,230.7152,230.7348,230.6075,230.6859,1670.0
2023-10-09 11:40:00,235.51,235.53,235.27,235.43,18943.0,230.6173,230.6369,230.3823,230.539,18943.0
2023-10-09 11:50:00,235.43,235.71,235.42,235.65,64337.0,230.539,230.8132,230.5292,230.7544,64337.0
2023-10-09 12:00:00,235.69,235.91,235.57,235.86,11979.0,230.7936,231.009,230.6761,230.96,11979.0
2023-10-09 12:10:00,235.84,235.97,235.81,235.97,3871.0,230.9405,231.0678,230.9111,231.0678,3871.0
2023-10-09 12:20:00,236.0,236.19,235.79,235.79,7854.0,231.0971,231.2832,230.8915,230.8915,7854.0
2023-10-09 12:30:00,235.82,235.93,235.69,235.71,8617.0,230.9209,231.0286,230.7936,230.8132,8617.0
2023-10-09 12:40:00,235.71,235.74,235.5,235.68,5704.0,230.8132,230.8425,230.6075,230.7838,5704.0
2023-10-09 12:50:00,235.73,235.74,235.45,235.55,4243.0,230.8327,230.8425,230.5586,230.6565,4243.0
2023-10-09 13:00:00,235.65,235.79,235.57,235.79,12460.0,230.7544,230.8915,230.6761,230.8915,12460.0
2023-10-09 13:10:00,235.8,235.94,235.71,235.9,9067.0,230.9013,231.0384,230.8132,230.9992,9067.0
2023-10-09 13:20:00,235.9,236.19,235.79,236.16,45647.0,230.9992,231.2832,230.8915,231.2538,45647.0
2023-10-09 13:30:00,236.19,236.62,236.19,236.62,74783.0,231.2832,231.7042,231.2832,231.7042,74783.0
2023-10-09 13:40:00,236.65,237.26,236.63,237.09,92681.0,231.7336,232.331,231.714,232.1645,92681.0
2023-10-09 13:50:00,237.15,237.36,237.12,237.35,35682.0,232.2232,232.4289,232.1939,232.4191,35682.0
2023-10-09 14:00:00,237.4,237.63,237.19,237.5,84865.0,232.468,232.6933,232.2624,232.566,84865.0
2023-10-09 14:10:00,237.5,237.53,237.37,237.41,41529.0,232.566,232.5953,232.4387,232.4778,41529.0
2023-10-09 14:20:00,237.42,237.57,237.35,237.56,19078.0,232.4876,232.6345,232.4191,232.6247,19078.0
2023-10-09 14:30:00,237.57,237.62,237.18,237.25,67773.0,232.6345,232.6835,232.2526,232.3212,67773.0
2023-10-09 14:40:00,237.46,237.75,237.42,237.59,15451.0,232.5268,232.8108,232.4876,232.6541,15451.0
2023-10-09 14:50:00,237.6,237.8,237.5,237.62,30457.0,232.6639,232.8597,232.566,232.6835,30457.0
2023-10-09 15:00:00,237.6,237.67,237.39,237.56,56512.0,232.6639,232.7324,232.4583,232.6247,56512.0
2023-10-09 15:10:00,237.58,237.66,237.33,237.37,18909.0,232.6443,232.7226,232.3995,232.4387,18909.0
2023-10-09 15:20:00,237.34,237.52,237.27,237.45,30992.0,232.4093,232.5856,232.3407,232.517,30992.0
2023-10-09 15:30:00,237.4,237.43,237.23,237.23,29439.0,232.468,232.4974,232.3016,232.3016,29439.0
2023-10-09 15:40:00,237.23,237.28,237.07,237.27,32129.0,232.3016,232.3505,232.1449,232.3407,32129.0
2023-10-09 15:50:00,237.2,237.43,237.14,237.43,29604.0,232.2722,232.4974,232.2134,232.4974,29604.0
2023-10-10 09:30:00,237.74,238.08,237.71,237.86,15615.0,232.801,233.1339,232.7716,232.9185,15615.0
2023-10-10 09:40:00,237.81,238.05,237.74,238.0,7498.0,232.8695,233.1045,232.801,233.0556,7498.0
2023-10-10 09:50:00,238.01,238.28,238.01,238.28,9443.0,233.0654,233.3298,233.0654,233.3298,9443.0
2023-10-10 10:00:00,238.47,238.7,238.47,238.69,8557.0,233.5158,233.741,233.5158,233.7312,8557.0
2023-10-10 10:10:00,238.76,239.03,238.67,239.03,7502.0,233.7998,234.0642,233.7117,234.0642,7502.0
2023-10-10 10:20:00,239.02,239.29,238.97,239.19,2673.0,234.0544,234.3188,234.0054,234.2209,2673.0
2023-10-10 10:30:00,239.23,239.52,239.12,239.39,12673.0,234.26,234.544,234.1523,234.4167,12673.0
2023-10-10 10:40:00,239.33,239.34,239.11,239.11,5653.0,234.3579,234.3677,234.1425,234.1425,5653.0
2023-10-10 10:50:00,239.21,239.39,239.17,239.3,19384.0,234.2404,234.4167,234.2013,234.3286,19384.0
2023-10-10 11:00:00,239.32,239.75,239.21,239.52,15050.0,234.3482,234.7692,234.2404,234.544,15050.0
2023-10-10 11:10:00,239.53,240.0,239.53,239.95,10781.0,234.5538,235.014,234.5538,234.9651,10781.0
2023-10-10 11:20:00,239.93,239.93,239.73,239.87,6733.0,234.9455,234.9455,234.7496,234.8867,6733.0
2023-10-10 11:30:00,239.87,239.98,239.83,239.94,2771.0,234.8867,234.9944,234.8476,234.9553,2771.0
2023-10-10 11:40:00,239.94,240.13,239.94,239.99,8059.0,234.9553,235.1413,234.9553,235.0042,8059.0
2023-10-10 11:50:00,240.04,240.23,240.01,240.16,3200.0,235.0532,235.2393,235.0238,235.1707,3200.0
2023-10-10 12:00:00,240.21,240.21,240.09,240.09,2688.0,235.2197,235.2197,235.1022,235.1022,2688.0
2023-10-10 12:10:00,240.18,240.28,240.15,240.24,9196.0,235.1903,235.2882,235.1609,235.249,9196.0
2023-10-10 12:20:00,240.24,240.24,240.0,240.18,9264.0,235.249,235.249,235.014,235.1903,9264.0
2023-10-10 12:30:00,240.2,240.22,240.0,240.11,12357.0,235.2099,235.2295,235.014,235.1217,12357.0
2023-10-10 12:40:00,240.13,240.14,239.94,239.97,8105.0,235.1413,235.1511,234.9553,234.9847,8105.0
2023-10-10 12:50:00,239.98,240.15,239.98,240.07,12810.0,234.9944,235.1609,234.9944,235.0826,12810.0
2023-10-10 13:00:00,240.06,240.06,239.13,239.25,49141.0,235.0728,235.0728,234.1621,234.2796,49141.0
2023-10-10 13:10:00,239.32,239.34,238.92,239.14,11126.0,234.3482,234.3677,233.9565,234.1719,11126.0
2023-10-10 13:20:00,239.23,239.31,239.08,239.23,10736.0,234.26,234.3384,234.1131,234.26,10736.0
2023-10-10 13:30:00,239.28,239.3,239.02,239.23,10039.0,234.309,234.3286,234.0544,234.26,10039.0
2023-10-10 13:40:00,239.26,239.46,239.26,239.38,10262.0,234.2894,234.4852,234.2894,234.4069,10262.0
2023-10-10 13:50:00,239.39,239.44,239.11,239.3,7227.0,234.4167,234.4657,234.1425,234.3286,7227.0
2023-10-10 14:00:00,239.34,239.37,239.18,239.18,23349.0,234.3677,234.3971,234.2111,234.2111,23349.0
2023-10-10 14:10:00,239.2,239.3,238.99,239.16,24701.0,234.2307,234.3286,234.025,234.1915,24701.0
2023-10-10 14:20:00,239.18,239.2,238.83,238.94,9052.0,234.2111,234.2307,233.8683,233.9761,9052.0
2023-10-10 14:30:00,238.95,239.22,238.9,239.02,51778.0,233.9858,234.2502,233.9369,234.0544,51778.0
2023-10-10 14:40:00,238.95,239.45,238.95,239.2,15266.0,233.9858,234.4755,233.9858,234.2307,15266.0
2023-10-10 14:50:00,239.13,239.13,238.76,238.86,12476.0,234.1621,234.1621,233.7998,233.8977,12476.0
2023-10-10 15:00:00,238.9,239.08,238.8,239.03,43928.0,233.9369,234.1131,233.839,234.0642,43928.0
2023-10-10 15:10:00,239.03,239.14,238.88,238.99,64110.0,234.0642,234.1719,233.9173,234.025,64110.0
2023-10-10 15:20:00,238.97,238.99,238.76,238.92,51109.0,234.0054,234.025,233.7998,233.9565,51109.0
2023-10-10 15:30:00,238.92,239.04,238.84,238.87,17707.0,233.9565,234.074,233.8781,233.9075,17707.0
2023-10-10 15:40:00,238.94,239.02,238.9,239.02,19527.0,233.9761,234.0544,233.9369,234.0544,19527.0
2023-10-10 15:50:00,239.07,239.11,238.69,238.82,53928.0,234.1034,234.1425,233.7312,233.8585,53928.0
2023-10-11 09:30:00,239.42,239.87,239.16,239.74,14328.0,234.4461,234.8867,234.1915,234.7594,14328.0
2023-10-11 09:40:00,239.62,239.9,239.62,239.77,14077.0,234.6419,234.9161,234.6419,234.7888,14077.0
2023-10-11 09:50:00,239.8,239.8,239.32,239.39,12504.0,234.8182,234.8182,234.3482,234.4167,12504.0
2023-10-11 10:00:00,239.32,239.37,239.17,239.26,4580.0,234.3482,234.3971,234.2013,234.2894,4580.0
2023-10-11 10:10:00,239.28,239.28,238.95,239.04,3262.0,234.309,234.309,233.9858,234.074,3262.0
2023-10-11 10:20:00,239.13,239.13,238.91,239.0,4296.0,234.1621,234.1621,233.9467,234.0348,4296.0
2023-10-11 10:30:00,239.09,239.15,238.95,239.09,8564.0,234.1229,234.1817,233.9858,234.1229,8564.0
2023-10-11 10:40:00,239.14,239.14,238.85,238.89,4675.0,234.1719,234.1719,233.8879,233.9271,4675.0
2023-10-11 10:50:00,238.99,239.34,238.99,239.32,5761.0,234.025,234.3677,234.025,234.3482,5761.0
2023-10-11 11:00:00,239.42,239.49,239.36,239.4,4233.0,234.4461,234.5146,234.3873,234.4265,4233.0
2023-10-11 11:10:00,239.41,239.41,238.69,238.69,7012.0,234.4363,234.4363,233.7312,233.7312,7012.0
2023-10-11 11:20:00,238.76,238.93,238.73,238.76,2031.0,233.7998,233.9663,233.7704,233.7998,2031.0
2023-10-11 11:30:00,238.79,238.93,238.76,238.8,6679.0,233.8292,233.9663,233.7998,233.839,6679.0
2023-10-11 11:40:00,238.77,238.82,238.63,238.82,3221.0,233.8096,233.8585,233.6725,233.8585,3221.0
2023-10-11 11:50:00,238.86,239.02,238.79,238.8,1454.0,233.8977,234.0544,233.8292,233.839,1454.0
2023-10-11 12:00:00,238.74,238.77,238.58,238.77,15283.0,233.7802,233.8096,233.6235,233.8096,15283.0
2023-10-11 12:10:00,238.78,238.78,238.4,238.4,2313.0,233.8194,233.8194,233.4473,233.4473,2313.0
2023-10-11 12:20:00,238.36,238.45,238.32,238.32,900.0,233.4081,233.4962,233.3689,233.3689,900.0
2023-10-11 12:30:00,238.45,238.63,238.44,238.58,3624.0,233.4962,233.6725,233.4864,233.6235,3624.0
2023-10-11 12:40:00,238.58,238.58,238.44,238.45,14775.0,233.6235,233.6235,233.4864,233.4962,14775.0
2023-10-11 12:50:00,238.53,238.57,238.26,238.54,2146.0,233.5746,233.6137,233.3102,233.5844,2146.0
2023-10-11 13:00:00,238.58,238.61,238.42,238.61,900.0,233.6235,233.6529,233.4669,233.6529,900.0
2023-10-11 13:10:00,238.58,238.67,238.16,238.17,2950.0,233.6235,233.7117,233.2123,233.222,2950.0
2023-10-11 13:20:00,238.2,238.35,238.2,238.35,10379.0,233.2514,233.3983,233.2514,233.3983,10379.0
2023-10-11 13:30:00,238.28,238.28,238.05,238.13,2761.0,233.3298,233.3298,233.1045,233.1829,2761.0
2023-10-11 13:40:00,238.18,238.19,238.08,238.11,2041.0,233.2318,233.2416,233.1339,233.1633,2041.0
2023-10-11 13:50:00,238.15,238.41,238.14,238.41,3360.0,233.2025,233.4571,233.1927,233.4571,3360.0
2023-10-11 14:00:00,238.45,238.71,238.44,238.47,5569.0,233.4962,233.7508,233.4864,233.5158,5569.0
2023-10-11 14:10:00,238.47,238.74,238.47,238.69,4878.0,233.5158,233.7802,233.5158,233.7312,4878.0
2023-10-11 14:20:00,238.71,239.16,238.71,238.84,6782.0,233.7508,234.1915,233.7508,233.8781,6782.0
2023-10-11 14:30:00,239.03,239.07,238.92,238.93,2380.0,234.0642,234.1034,233.9565,233.9663,2380.0
2023-10-11 14:40:00,238.92,239.12,238.88,239.12,7947.0,233.9565,234.1523,233.9173,234.1523,7947.0
2023-10-11 14:50:00,239.02,239.21,239.01,239.02,4382.0,234.0544,234.2404,234.0446,234.0544,4382.0
2023-10-11 15:00:00,239.09,239.25,239.03,239.03,4722.0,234.1229,234.2796,234.0642,234.0642,4722.0
2023-10-11 15:10:00,239.16,239.22,239.01,239.15,9971.0,234.1915,234.2502,234.0446,234.1817,9971.0
2023-10-11 15:20:00,239.13,239.35,239.07,239.3,12052.0,234.1621,234.3775,234.1034,234.3286,12052.0
2023-10-11 15:30:00,239.24,239.5,239.24,239.5,7945.0,234.2698,234.5244,234.2698,234.5244,7945.0
2023-10-11 15:40:00,239.55,239.79,239.44,239.7,17909.0,234.5734,234.8084,234.4657,234.7203,17909.0
2023-10-11 15:50:00,239.67,239.89,239.66,239.78,29608.0,234.6909,234.9063,234.6811,234.7986,29608.0
2023-10-12 09:30:00,240.2,240.2,239.64,239.74,24082.0,235.2099,235.2099,234.6615,234.7594,24082.0
2023-10-12 09:40:00,239.63,239.63,239.32,239.37,4975.0,234.6517,234.6517,234.3482,234.3971,4975.0
2023-10-12 09:50:00,239.43,239.44,239.0,239.14,4993.0,234.4559,234.4657,234.0348,234.1719,4993.0
2023-10-12 10:00:00,239.2,239.25,238.95,239.25,1660.0,234.2307,234.2796,233.9858,234.2796,1660.0
2023-10-12 10:10:00,239.44,239.57,239.3,239.42,17297.0,234.4657,234.593,234.3286,234.4461,17297.0
2023-10-12 10:20:00,239.46,239.82,239.34,239.34,5640.0,234.4852,234.8378,234.3677,234.3677,5640.0
2023-10-12 10:30:00,239.31,239.42,239.29,239.32,5203.0,234.3384,234.4461,234.3188,234.3482,5203.0
2023-10-12 10:40:00,239.33,239.43,239.04,239.36,13306.0,234.3579,234.4559,234.074,234.3873,13306.0
2023-10-12 10:50:00,239.37,239.5,239.2,239.5,10562.0,234.3971,234.5244,234.2307,234.5244,10562.0
2023-10-12 11:00:00,239.46,239.48,239.21,239.47,12180.0,234.4852,234.5048,234.2404,234.495,12180.0
2023-10-12 11:10:00,239.55,239.79,239.5,239.73,14489.0,234.5734,234.8084,234.5244,234.7496,14489.0
2023-10-12 11:20:00,239.72,239.85,239.5,239.58,14205.0,234.7398,234.8671,234.5244,234.6028,14205.0
2023-10-12 11:30:00,239.47,239.56,239.39,239.56,7177.0,234.495,234.5832,234.4167,234.5832,7177.0
2023-10-12 11:40:00,239.55,239.57,239.37,239.44,4549.0,234.5734,234.593,234.3971,234.4657,4549.0
2023-10-12 11:50:00,239.4,239.63,239.36,239.63,7450.0,234.4265,234.6517,234.3873,234.6517,7450.0
2023-10-12 12:00:00,239.75,239.94,239.61,239.72,7482.0,234.7692,234.9553,234.6321,234.7398,7482.0
2023-10-12 12:10:00,239.76,239.92,239.67,239.92,5166.0,234.779,234.9357,234.6909,234.9357,5166.0
2023-10-12 12:20:00,239.94,240.1,239.81,240.05,8187.0,234.9553,235.112,234.828,235.063,8187.0
2023-10-12 12:30:00,240.03,240.04,239.84,240.01,12975.0,235.0434,235.0532,234.8574,235.0238,12975.0
2023-10-12 12:40:00,240.02,240.05,239.84,239.84,2890.0,235.0336,235.063,234.8574,234.8574,2890.0
2023-10-12 12:50:00,239.81,239.88,239.61,239.61,10587.0,234.828,234.8965,234.6321,234.6321,10587.0
2023-10-12 13:00:00,239.66,239.66,238.51,238.66,17873.0,234.6811,234.6811,233.555,233.7019,17873.0
2023-10-12 13:10:00,238.61,238.61,238.21,238.29,7902.0,233.6529,233.6529,233.2612,233.3396,7902.0
2023-10-12 13:20:00,238.31,238.35,237.94,237.94,3115.0,233.3591,233.3983,232.9968,232.9968,3115.0
2023-10-12 13:30:00,237.91,238.07,237.79,237.79,5833.0,232.9675,233.1241,232.8499,232.8499,5833.0
2023-10-12 13:40:00,237.75,237.78,237.56,237.64,4887.0,232.8108,232.8402,232.6247,232.7031,4887.0
2023-10-12 13:50:00,237.62,237.63,237.35,237.35,3114.0,232.6835,232.6933,232.4191,232.4191,3114.0
2023-10-12 14:00:00,237.36,237.55,237.02,237.02,16934.0,232.4289,232.6149,232.0959,232.0959,16934.0
2023-10-12 14:10:00,236.9,237.0,236.77,236.81,10789.0,231.9784,232.0764,231.8511,231.8903,10789.0
2023-10-12 14:20:00,236.89,237.47,236.89,237.44,19458.0,231.9686,232.5366,231.9686,232.5072,19458.0
2023-10-12 14:30:00,237.46,237.74,237.35,237.56,8751.0,232.5268,232.801,232.4191,232.6247,8751.0
2023-10-12 14:40:00,237.59,237.86,237.47,237.86,7701.0,232.6541,232.9185,232.5366,232.9185,7701.0
2023-10-12 14:50:00,237.81,237.82,237.63,237.64,3085.0,232.8695,232.8793,232.6933,232.7031,3085.0
2023-10-12 15:00:00,237.7,237.97,237.67,237.93,4979.0,232.7618,233.0262,232.7324,232.987,4979.0
2023-10-12 15:10:00,237.9,238.13,237.69,238.1,16386.0,232.9577,233.1829,232.752,233.1535,16386.0
2023-10-12 15:20:00,238.12,238.12,237.79,237.85,7408.0,233.1731,233.1731,232.8499,232.9087,7408.0
2023-10-12 15:30:00,237.92,238.36,237.9,238.31,6610.0,232.9772,233.4081,232.9577,233.3591,6610.0
2023-10-12 15:40:00,238.28,238.28,238.01,238.13,15788.0,233.3298,233.3298,233.0654,233.1829,15788.0
2023-10-12 15:50:00,238.18,238.35,237.99,238.02,89100.0,233.2318,233.3983,233.0458,233.0752,89100.0
2023-10-13 09:30:00,238.71,239.38,238.71,239.31,127693.0,233.7508,234.4069,233.7508,234.3384,127693.0
2023-10-13 09:40:00,239.43,239.55,238.92,239.09,49613.0,234.4559,234.5734,233.9565,234.1229,49613.0
2023-10-13 09:50:00,239.25,239.46,239.08,239.46,12358.0,234.2796,234.4852,234.1131,234.4852,12358.0
2023-10-13 10:00:00,239.15,239.2,238.51,238.74,12116.0,234.1817,234.2307,233.555,233.7802,12116.0
2023-10-13 10:10:00,238.75,238.75,238.33,238.35,11761.0,233.79,233.79,233.3787,233.3983,11761.0
2023-10-13 10:20:00,238.71,238.71,238.26,238.38,3739.0,233.7508,233.7508,233.3102,233.4277,3739.0
2023-10-13 10:30:00,238.32,238.69,238.32,238.4,8672.0,233.3689,233.7312,233.3689,233.4473,8672.0
2023-10-13 10:40:00,238.3,238.34,238.06,238.06,11786.0,233.3493,233.3885,233.1143,233.1143,11786.0
2023-10-13 10:50:00,237.91,237.91,237.38,237.5,16591.0,232.9675,232.9675,232.4485,232.566,16591.0
2023-10-13 11:00:00,237.54,237.54,236.92,237.31,4934.0,232.6051,232.6051,231.998,232.3799,4934.0
2023-10-13 11:10:00,237.33,237.51,237.19,237.3,6508.0,232.3995,232.5758,232.2624,232.3701,6508.0
2023-10-13 11:20:00,237.34,237.42,236.86,237.14,8874.0,232.4093,232.4876,231.9393,232.2134,8874.0
2023-10-13 11:30:00,237.09,237.33,237.09,237.33,4087.0,232.1645,232.3995,232.1645,232.3995,4087.0
2023-10-13 11:40:00,237.34,237.42,237.15,237.15,3758.0,232.4093,232.4876,232.2232,232.2232,3758.0
2023-10-13 11:50:00,237.04,237.11,236.56,236.65,6222.0,232.1155,232.1841,231.6455,231.7336,6222.0
2023-10-13 12:00:00,236.63,237.04,236.63,237.0,24712.0,231.714,232.1155,231.714,232.0764,24712.0
2023-10-13 12:10:00,236.97,237.26,236.84,237.26,2650.0,232.047,232.331,231.9197,232.331,2650.0
2023-10-13 12:20:00,237.23,237.58,237.23,237.56,3367.0,232.3016,232.6443,232.3016,232.6247,3367.0
2023-10-13 12:30:00,237.59,237.81,237.51,237.55,5901.0,232.6541,232.8695,232.5758,232.6149,5901.0
2023-10-13 12:40:00,237.56,237.7,237.35,237.35,16676.0,232.6247,232.7618,232.4191,232.4191,16676.0
2023-10-13 12:50:00,237.32,237.32,236.88,237.08,3357.0,232.3897,232.3897,231.9588,232.1547,3357.0
2023-10-13 13:00:00,237.09,237.23,236.68,236.68,3876.0,232.1645,232.3016,231.763,231.763,3876.0
2023-10-13 13:10:00,236.75,236.91,236.5,236.59,19369.0,231.8315,231.9882,231.5867,231.6749,19369.0
2023-10-13 13:20:00,236.63,236.71,236.05,236.07,16199.0,231.714,231.7924,231.1461,231.1657,16199.0
2023-10-13 13:30:00,236.0,236.14,235.91,236.06,12130.0,231.0971,231.2342,231.009,231.1559,12130.0
2023-10-13 13:40:00,236.18,236.93,236.14,236.66,22703.0,231.2734,232.0078,231.2342,231.7434,22703.0
2023-10-13 13:50:00,236.84,236.86,236.68,236.73,5225.0,231.9197,231.9393,231.763,231.812,5225.0
2023-10-13 14:00:00,236.67,237.02,236.55,236.82,12564.0,231.7532,232.0959,231.6357,231.9001,12564.0
2023-10-13 14:10:00,236.74,236.85,236.6,236.77,5909.0,231.8218,231.9295,231.6847,231.8511,5909.0
2023-10-13 14:20:00,236.77,236.93,236.51,236.55,14937.0,231.8511,232.0078,231.5965,231.6357,14937.0
2023-10-13 14:30:00,236.77,237.11,236.58,236.71,10399.0,231.8511,232.1841,231.6651,231.7924,10399.0
2023-10-13 14:40:00,236.7,236.78,236.4,236.46,5492.0,231.7826,231.8609,231.4888,231.5476,5492.0
2023-10-13 14:50:00,236.47,236.86,236.47,236.8,7416.0,231.5574,231.9393,231.5574,231.8805,7416.0
2023-10-13 15:00:00,236.69,237.01,236.52,236.84,3551.0,231.7728,232.0861,231.6063,231.9197,3551.0
2023-10-13 15:10:00,236.83,237.24,236.75,236.81,6191.0,231.9099,232.3114,231.8315,231.8903,6191.0
2023-10-13 15:20:00,236.82,236.82,236.51,236.51,2692.0,231.9001,231.9001,231.5965,231.5965,2692.0
2023-10-13 15:30:00,236.62,236.82,236.55,236.59,9827.0,231.7042,231.9001,231.6357,231.6749,9827.0
2023-10-13 15:40:00,236.6,236.63,236.17,236.63,12551.0,231.6847,231.714,231.2636,231.714,12551.0
2023-10-13 15:50:00,236.6,236.88,236.53,236.86,141446.0,231.6847,231.9588,231.6161,231.9393,141446.0
2023-10-16 09:30:00,237.76,238.6,237.76,238.34,119134.0,232.8206,233.6431,232.8206,233.3885,119134.0
2023-10-16 09:40:00,238.25,238.34,237.9,238.07,35313.0,233.3004,233.3885,232.9577,233.1241,35313.0
2023-10-16 09:50:00,238.14,238.46,238.13,238.25,15097.0,233.1927,233.506,233.1829,233.3004,15097.0
2023-10-16 10:00:00,238.42,238.45,238.09,238.32,16377.0,233.4669,233.4962,233.1437,233.3689,16377.0
2023-10-16 10:10:00,238.42,238.98,238.32,238.86,77232.0,233.4669,234.0152,233.3689,233.8977,77232.0
2023-10-16 10:20:00,238.89,239.31,238.86,239.31,92664.0,233.9271,234.3384,233.8977,234.3384,92664.0
2023-10-16 10:30:00,239.29,239.73,239.29,239.45,60596.0,234.3188,234.7496,234.3188,234.4755,60596.0
2023-10-16 10:40:00,239.47,239.66,239.33,239.6,50506.0,234.495,234.6811,234.3579,234.6223,50506.0
2023-10-16 10:50:00,239.64,239.76,239.52,239.75,25271.0,234.6615,234.779,234.544,234.7692,25271.0
2023-10-16 11:00:00,239.8,239.98,239.69,239.76,55377.0,234.8182,234.9944,234.7105,234.779,55377.0
2023-10-16 11:10:00,239.78,239.78,239.47,239.52,32702.0,234.7986,234.7986,234.495,234.544,32702.0
2023-10-16 11:20:00,239.49,239.67,239.44,239.64,17929.0,234.5146,234.6909,234.4657,234.6615,17929.0
2023-10-16 11:30:00,239.7,239.7,239.3,239.3,47926.0,234.7203,234.7203,234.3286,234.3286,47926.0
2023-10-16 11:40:00,239.3,239.36,239.12,239.26,7244.0,234.3286,234.3873,234.1523,234.2894,7244.0
2023-10-16 11:50:00,239.32,239.36,239.23,239.32,10718.0,234.3482,234.3873,234.26,234.3482,10718.0
2023-10-16 12:00:00,239.29,239.45,239.18,239.45,15531.0,234.3188,234.4755,234.2111,234.4755,15531.0
2023-10-16 12:10:00,239.47,239.47,239.18,239.36,63647.0,234.495,234.495,234.2111,234.3873,63647.0
2023-10-16 12:20:00,239.33,239.4,239.19,239.4,7847.0,234.3579,234.4265,234.2209,234.4265,7847.0
2023-10-16 12:30:00,239.46,239.46,239.27,239.35,7035.0,234.4852,234.4852,234.2992,234.3775,7035.0
2023-10-16 12:40:00,239.36,239.45,239.32,239.36,10533.0,234.3873,234.4755,234.3482,234.3873,10533.0
2023-10-16 12:50:00,239.35,239.41,239.12,239.23,14102.0,234.3775,234.4363,234.1523,234.26,14102.0
2023-10-16 13:00:00,239.39,239.75,239.39,239.7,15673.0,234.4167,234.7692,234.4167,234.7203,15673.0
2023-10-16 13:10:00,239.75,239.83,239.43,239.44,27542.0,234.7692,234.8476,234.4559,234.4657,27542.0
2023-10-16 13:20:00,239.39,239.4,238.47,239.17,90136.0,234.4167,234.4265,233.5158,234.2013,90136.0
2023-10-16 13:30:00,239.18,239.4,239.11,239.37,19234.0,234.2111,234.4265,234.1425,234.3971,19234.0
2023-10-16 13:40:00,239.46,239.69,239.41,239.56,48140.0,234.4852,234.7105,234.4363,234.5832,48140.0
2023-10-16 13:50:00,239.58,239.67,239.46,239.64,14620.0,234.6028,234.6909,234.4852,234.6615,14620.0
2023-10-16 14:00:00,239.67,239.67,239.43,239.64,11348.0,234.6909,234.6909,234.4559,234.6615,11348.0
2023-10-16 14:10:00,239.69,239.75,239.43,239.59,37277.0,234.7105,234.7692,234.4559,234.6125,37277.0
2023-10-16 14:20:00,239.62,239.62,239.32,239.32,10543.0,234.6419,234.6419,234.3482,234.3482,10543.0
2023-10-16 14:30:00,239.29,239.53,239.21,239.34,71351.0,234.3188,234.5538,234.2404,234.3677,71351.0
2023-10-16 14:40:00,239.33,239.46,239.29,239.39,9861.0,234.3579,234.4852,234.3188,234.4167,9861.0
2023-10-16 14:50:00,239.37,239.66,239.37,239.63,8392.0,234.3971,234.6811,234.3971,234.6517,8392.0
2023-10-16 15:00:00,239.67,239.71,239.45,239.66,21324.0,234.6909,234.7301,234.4755,234.6811,21324.0
2023-10-16 15:10:00,239.67,239.78,239.56,239.61,35000.0,234.6909,234.7986,234.5832,234.6321,35000.0
2023-10-16 15:20:00,239.65,239.87,239.64,239.87,19356.0,234.6713,234.8867,234.6615,234.8867,19356.0
2023-10-16 15:30:00,239.86,239.9,239.53,239.56,52007.0,234.8769,234.9161,234.5538,234.5832,52007.0
2023-10-16 15:40:00,239.58,239.69,239.49,239.52,72153.0,234.6028,234.7105,234.5146,234.544,72153.0
2023-10-16 15:50:00,239.51,239.74,239.29,239.43,285686.0,234.5342,234.7594,234.3188,234.4559,285686.0
2023-10-17 09:30:00,237.53,238.06,237.53,238.06,24979.0,232.5953,233.1143,232.5953,233.1143,24979.0
2023-10-17 09:40:00,238.2,238.31,237.84,238.04,10541.0,233.2514,233.3591,232.8989,233.0947,10541.0
2023-10-17 09:50:00,237.97,237.97,237.7,237.75,2335.0,233.0262,233.0262,232.7618,232.8108,2335.0
2023-10-17 10:00:00,237.72,238.51,237.72,238.48,7731.0,232.7814,233.555,232.7814,233.5256,7731.0
2023-10-17 10:10:00,238.5,238.92,238.4,238.88,7556.0,233.5452,233.9565,233.4473,233.9173,7556.0
2023-10-17 10:20:00,238.92,239.15,238.8,238.89,4785.0,233.9565,234.1817,233.839,233.9271,4785.0
2023-10-17 10:30:00,238.86,239.44,238.8,239.29,4837.0,233.8977,234.4657,233.839,234.3188,4837.0
2023-10-17 10:40:00,239.27,239.33,239.01,239.11,19428.0,234.2992,234.3579,234.0446,234.1425,19428.0
2023-10-17 10:50:00,239.17,239.26,238.97,239.13,8422.0,234.2013,234.2894,234.0054,234.1621,8422.0
2023-10-17 11:00:00,239.23,239.36,239.08,239.13,2200.0,234.26,234.3873,234.1131,234.1621,2200.0
2023-10-17 11:10:00,239.15,239.75,239.15,239.75,4606.0,234.1817,234.7692,234.1817,234.7692,4606.0
2023-10-17 11:20:00,239.75,239.79,239.48,239.66,4925.0,234.7692,234.8084,234.5048,234.6811,4925.0
2023-10-17 11:30:00,239.65,240.08,239.6,239.97,7131.0,234.6713,235.0924,234.6223,234.9847,7131.0
2023-10-17 11:40:00,239.99,240.24,239.99,240.24,6313.0,235.0042,235.249,235.0042,235.249,6313.0
2023-10-17 11:50:00,240.4,240.4,240.18,240.33,4007.0,235.4057,235.4057,235.1903,235.3372,4007.0
2023-10-17 12:00:00,240.29,240.53,240.29,240.42,13710.0,235.298,235.533,235.298,235.4253,13710.0
2023-10-17 12:10:00,240.47,240.52,240.3,240.36,11719.0,235.4743,235.5232,235.3078,235.3666,11719.0
2023-10-17 12:20:00,240.39,240.75,240.38,240.75,9184.0,235.3959,235.7484,235.3861,235.7484,9184.0
2023-10-17 12:30:00,240.74,240.74,240.36,240.36,19467.0,235.7387,235.7387,235.3666,235.3666,19467.0
2023-10-17 12:40:00,240.41,240.42,240.03,240.24,11414.0,235.4155,235.4253,235.0434,235.249,11414.0
2023-10-17 12:50:00,240.2,240.4,239.92,240.03,13628.0,235.2099,235.4057,234.9357,235.0434,13628.0
2023-10-17 13:00:00,240.04,240.12,239.89,239.9,1698.0,235.0532,235.1315,234.9063,234.9161,1698.0
2023-10-17 13:10:00,239.97,240.05,239.84,239.93,6673.0,234.9847,235.063,234.8574,234.9455,6673.0
2023-10-17 13:20:00,239.94,239.95,239.78,239.8,5065.0,234.9553,234.9651,234.7986,234.8182,5065.0
2023-10-17 13:30:00,239.77,239.77,239.39,239.47,6869.0,234.7888,234.7888,234.4167,234.495,6869.0
2023-10-17 13:40:00,239.5,239.59,239.35,239.45,6377.0,234.5244,234.6125,234.3775,234.4755,6377.0
2023-10-17 13:50:00,239.46,239.46,238.86,238.99,10628.0,234.4852,234.4852,233.8977,234.025,10628.0
2023-10-17 14:00:00,238.99,239.07,238.92,239.0,4465.0,234.025,234.1034,233.9565,234.0348,4465.0
2023-10-17 14:10:00,238.97,239.29,238.97,238.99,14695.0,234.0054,234.3188,234.0054,234.025,14695.0
2023-10-17 14:20:00,239.08,239.28,239.07,239.17,19369.0,234.1131,234.309,234.1034,234.2013,19369.0
2023-10-17 14:30:00,239.11,239.36,239.03,239.33,8841.0,234.1425,234.3873,234.0642,234.3579,8841.0
2023-10-17 14:40:00,239.33,239.46,239.24,239.39,12521.0,234.3579,234.4852,234.2698,234.4167,12521.0
2023-10-17 14:50:00,239.37,239.37,238.64,238.87,9389.0,234.3971,234.3971,233.6823,233.9075,9389.0
2023-10-17 15:00:00,238.85,239.21,238.72,239.09,5035.0,233.8879,234.2404,233.7606,234.1229,5035.0
2023-10-17 15:10:00,239.11,239.27,239.07,239.17,6847.0,234.1425,234.2992,234.1034,234.2013,6847.0
2023-10-17 15:20:00,239.23,239.35,239.15,239.34,11181.0,234.26,234.3775,234.1817,234.3677,11181.0
2023-10-17 15:30:00,239.35,239.38,239.11,239.14,19332.0,234.3775,234.4069,234.1425,234.1719,19332.0
2023-10-17 15:40:00,239.17,239.25,239.01,239.16,15029.0,234.2013,234.2796,234.0446,234.1915,15029.0
2023-10-17 15:50:00,239.16,239.62,239.12,239.58,54844.0,234.1915,234.6419,234.1523,234.6028,54844.0
2023-10-18 09:30:00,238.5,238.77,238.22,238.33,25647.0,233.5452,233.8096,233.271,233.3787,25647.0
2023-10-18 09:40:00,238.16,238.37,238.04,238.27,10671.0,233.2123,233.4179,233.0947,233.32,10671.0
2023-10-18 09:50:00,238.14,238.42,238.07,238.17,5324.0,233.1927,233.4669,233.1241,233.222,5324.0
2023-10-18 10:00:00,238.22,238.66,237.95,238.36,5207.0,233.271,233.7019,233.0066,233.4081,5207.0
2023-10-18 10:10:00,238.24,238.86,238.15,238.81,25671.0,233.2906,233.8977,233.2025,233.8488,25671.0
2023-10-18 10:20:00,238.84,238.93,238.13,238.14,14893.0,233.8781,233.9663,233.1829,233.1927,14893.0
2023-10-18 10:30:00,237.99,238.13,237.64,237.73,10232.0,233.0458,233.1829,232.7031,232.7912,10232.0
2023-10-18 10:40:00,237.62,237.94,237.56,237.71,30230.0,232.6835,232.9968,232.6247,232.7716,30230.0
2023-10-18 10:50:00,237.64,237.67,237.3,237.5,15440.0,232.7031,232.7324,232.3701,232.566,15440.0
2023-10-18 11:00:00,237.47,237.81,237.44,237.5,6034.0,232.5366,232.8695,232.5072,232.566,6034.0
2023-10-18 11:10:00,237.41,237.81,237.3,237.75,21006.0,232.4778,232.8695,232.3701,232.8108,21006.0
2023-10-18 11:20:00,237.65,238.02,237.6,237.65,11836.0,232.7129,233.0752,232.6639,232.7129,11836.0
2023-10-18 11:30:00,237.65,237.86,237.64,237.73,25545.0,232.7129,232.9185,232.7031,232.7912,25545.0
2023-10-18 11:40:00,237.73,237.77,237.42,237.44,63802.0,232.7912,232.8304,232.4876,232.5072,63802.0
2023-10-18 11:50:00,237.52,237.72,237.41,237.43,30639.0,232.5856,232.7814,232.4778,232.4974,30639.0
2023-10-18 12:00:00,237.43,237.92,237.28,237.82,24169.0,232.4974,232.9772,232.3505,232.8793,24169.0
2023-10-18 12:10:00,237.83,237.84,237.25,237.29,9335.0,232.8891,232.8989,232.3212,232.3603,9335.0
2023-10-18 12:20:00,237.25,237.29,237.09,237.17,8386.0,232.3212,232.3603,232.1645,232.2428,8386.0
2023-10-18 12:30:00,237.19,237.25,237.0,237.01,7141.0,232.2624,232.3212,232.0764,232.0861,7141.0
2023-10-18 12:40:00,237.06,237.24,237.04,237.08,5463.0,232.1351,232.3114,232.1155,232.1547,5463.0
2023-10-18 12:50:00,236.96,237.01,236.85,236.93,11440.0,232.0372,232.0861,231.9295,232.0078,11440.0
2023-10-18 13:00:00,236.75,237.76,236.68,237.7,6752.0,231.8315,232.8206,231.763,232.7618,6752.0
2023-10-18 13:10:00,237.71,238.07,237.57,237.77,7949.0,232.7716,233.1241,232.6345,232.8304,7949.0
2023-10-18 13:20:00,237.86,237.88,237.58,237.69,8784.0,232.9185,232.9381,232.6443,232.752,8784.0
2023-10-18 13:30:00,237.67,237.69,236.78,236.87,6456.0,232.7324,232.752,231.8609,231.9491,6456.0
2023-10-18 13:40:00,236.91,237.02,236.84,237.0,4975.0,231.9882,232.0959,231.9197,232.0764,4975.0
2023-10-18 13:50:00,237.07,237.51,237.07,237.46,2600.0,232.1449,232.5758,232.1449,232.5268,2600.0
2023-10-18 14:00:00,237.45,237.83,237.24,237.65,10643.0,232.517,232.8891,232.3114,232.7129,10643.0
2023-10-18 14:10:00,237.56,237.6,237.1,237.21,9832.0,232.6247,232.6639,232.1743,232.282,9832.0
2023-10-18 14:20:00,237.12,237.3,237.08,237.21,8467.0,232.1939,232.3701,232.1547,232.282,8467.0
2023-10-18 14:30:00,237.24,237.42,236.96,236.97,9667.0,232.3114,232.4876,232.0372,232.047,9667.0
2023-10-18 14:40:00,236.99,237.0,236.72,236.79,9240.0,232.0666,232.0764,231.8022,231.8707,9240.0
2023-10-18 14:50:00,236.77,236.82,236.56,236.71,5917.0,231.8511,231.9001,231.6455,231.7924,5917.0
2023-10-18 15:00:00,236.64,236.64,236.28,236.33,7162.0,231.7238,231.7238,231.3713,231.4203,7162.0
2023-10-18 15:10:00,236.33,236.53,236.33,236.45,4201.0,231.4203,231.6161,231.4203,231.5378,4201.0
2023-10-18 15:20:00,236.49,236.6,236.21,236.3,13839.0,231.577,231.6847,231.3028,231.3909,13839.0
2023-10-18 15:30:00,236.34,236.46,236.25,236.28,12889.0,231.4301,231.5476,231.3419,231.3713,12889.0
2023-10-18 15:40:00,236.27,236.27,235.6,235.77,39931.0,231.3615,231.3615,230.7054,230.8719,39931.0
2023-10-18 15:50:00,235.77,236.25,235.77,236.07,67959.0,230.8719,231.3419,230.8719,231.1657,67959.0
2023-10-19 09:30:00,236.61,236.7,236.22,236.28,22650.0,231.6945,231.7826,231.3126,231.3713,22650.0
2023-10-19 09:40:00,236.26,236.36,236.07,236.2,23414.0,231.3517,231.4497,231.1657,231.293,23414.0
2023-10-19 09:50:00,236.2,236.47,236.16,236.38,50050.0,231.293,231.5574,231.2538,231.4692,50050.0
2023-10-19 10:00:00,236.33,236.43,236.0,236.13,75732.0,231.4203,231.5182,231.0971,231.2244,75732.0
2023-10-19 10:10:00,236.13,236.66,236.07,236.15,33013.0,231.2244,231.7434,231.1657,231.244,33013.0
2023-10-19 10:20:00,236.2,236.25,235.5,235.53,35573.0,231.293,231.3419,230.6075,230.6369,35573.0
2023-10-19 10:30:00,235.51,235.78,235.28,235.52,8235.0,230.6173,230.8817,230.3921,230.6271,8235.0
2023-10-19 10:40:00,235.55,235.72,235.49,235.6,11890.0,230.6565,230.8229,230.5977,230.7054,11890.0
2023-10-19 10:50:00,235.53,235.75,235.32,235.33,3056.0,230.6369,230.8523,230.4313,230.441,3056.0
2023-10-19 11:00:00,235.44,235.66,235.4,235.51,3427.0,230.5488,230.7642,230.5096,230.6173,3427.0
2023-10-19 11:10:00,235.58,235.6,235.25,235.34,41718.0,230.6859,230.7054,230.3627,230.4508,41718.0
2023-10-19 11:20:00,235.27,235.73,235.18,235.7,5796.0,230.3823,230.8327,230.2942,230.8034,5796.0
2023-10-19 11:30:00,235.65,235.98,235.64,235.89,1730.0,230.7544,231.0775,230.7446,230.9894,1730.0
2023-10-19 11:40:00,235.94,236.35,235.94,236.26,6214.0,231.0384,231.4399,231.0384,231.3517,6214.0
2023-10-19 11:50:00,236.2,236.21,235.99,235.99,6492.0,231.293,231.3028,231.0873,231.0873,6492.0
2023-10-19 12:00:00,235.93,237.23,235.6,236.39,37092.0,231.0286,232.3016,230.7054,231.479,37092.0
2023-10-19 12:10:00,236.4,236.99,236.32,236.99,8839.0,231.4888,232.0666,231.4105,232.0666,8839.0
2023-10-19 12:20:00,237.09,237.53,236.0,236.02,27175.0,232.1645,232.5953,231.0971,231.1167,27175.0
2023-10-19 12:30:00,236.13,236.19,234.75,235.08,23010.0,231.2244,231.2832,229.8731,230.1962,23010.0
2023-10-19 12:40:00,235.18,235.86,235.12,235.86,8972.0,230.2942,230.96,230.2354,230.96,8972.0
2023-10-19 12:50:00,236.09,236.71,235.84,236.63,13565.0,231.1853,231.7924,230.9405,231.714,13565.0
2023-10-19 13:00:00,236.64,237.22,236.59,237.22,10581.0,231.7238,232.2918,231.6749,232.2918,10581.0
2023-10-19 13:10:00,237.27,237.27,236.66,236.93,10641.0,232.3407,232.3407,231.7434,232.0078,10641.0
2023-10-19 13:20:00,236.91,236.93,236.34,236.63,16161.0,231.9882,232.0078,231.4301,231.714,16161.0
2023-10-19 13:30:00,236.75,236.91,235.73,235.76,15159.0,231.8315,231.9882,230.8327,230.8621,15159.0
2023-10-19 13:40:00,235.77,235.78,235.52,235.58,9202.0,230.8719,230.8817,230.6271,230.6859,9202.0
2023-10-19 13:50:00,235.56,235.93,235.45,235.69,4648.0,230.6663,231.0286,230.5586,230.7936,4648.0
2023-10-19 14:00:00,235.65,235.8,235.46,235.47,58396.0,230.7544,230.9013,230.5683,230.5781,58396.0
2023-10-19 14:10:00,235.52,235.8,235.38,235.62,35914.0,230.6271,230.9013,230.49,230.725,35914.0
2023-10-19 14:20:00,235.67,235.76,235.31,235.35,16427.0,230.774,230.8621,230.4215,230.4606,16427.0
2023-10-19 14:30:00,235.34,235.34,234.5,234.67,22544.0,230.4508,230.4508,229.6283,229.7948,22544.0
2023-10-19 14:40:00,234.47,234.48,234.18,234.2,17850.0,229.5989,229.6087,229.3149,229.3345,17850.0
2023-10-19 14:50:00,234.21,234.58,234.1,234.29,30000.0,229.3443,229.7066,229.2366,229.4227,30000.0
2023-10-19 15:00:00,234.22,234.56,234.19,234.35,17701.0,229.3541,229.687,229.3247,229.4814,17701.0
2023-10-19 15:10:00,234.32,234.39,233.99,234.25,24824.0,229.452,229.5206,229.1289,229.3835,24824.0
2023-10-19 15:20:00,234.25,234.28,233.9,234.15,18363.0,229.3835,229.4129,229.0408,229.2856,18363.0
2023-10-19 15:30:00,234.17,234.44,234.12,234.28,11158.0,229.3051,229.5695,229.2562,229.4129,11158.0
2023-10-19 15:40:00,234.11,234.16,233.59,234.16,33204.0,229.2464,229.2954,228.7372,229.2954,33204.0
2023-10-19 15:50:00,234.2,234.47,234.01,234.03,50529.0,229.3345,229.5989,229.1485,229.1681,50529.0
2023-10-20 09:30:00,233.74,233.81,233.44,233.78,21098.0,228.8841,228.9526,228.5903,228.9233,21098.0
2023-10-20 09:40:00,233.77,234.07,233.6,233.91,18773.0,228.9135,229.2072,228.747,229.0505,18773.0
2023-10-20 09:50:00,233.82,233.9,233.2,233.41,9809.0,228.9624,229.0408,228.3553,228.5609,9809.0
2023-10-20 10:00:00,233.13,233.43,232.78,232.88,4735.0,228.2868,228.5805,227.944,228.0419,4735.0
2023-10-20 10:10:00,232.8,232.8,232.44,232.44,2656.0,227.9636,227.9636,227.6111,227.6111,2656.0
2023-10-20 10:20:00,232.37,232.57,232.28,232.28,6266.0,227.5425,227.7384,227.4544,227.4544,6266.0
2023-10-20 10:30:00,232.14,232.53,232.13,232.14,8351.0,227.3173,227.6992,227.3075,227.3173,8351.0
2023-10-20 10:40:00,232.13,232.18,231.93,232.18,8463.0,227.3075,227.3565,227.1117,227.3565,8463.0
2023-10-20 10:50:00,232.14,232.2,231.68,231.68,18605.0,227.3173,227.3761,226.8669,226.8669,18605.0
2023-10-20 11:00:00,231.79,232.11,231.79,232.01,10706.0,226.9746,227.2879,226.9746,227.19,10706.0
2023-10-20 11:10:00,232.0,232.01,231.66,231.76,15285.0,227.1802,227.19,226.8473,226.9452,15285.0
2023-10-20 11:20:00,231.69,231.74,231.55,231.68,11502.0,226.8767,226.9256,226.7396,226.8669,11502.0
2023-10-20 11:30:00,231.59,231.8,231.42,231.73,12806.0,226.7787,226.9844,226.6123,226.9158,12806.0
2023-10-20 11:40:00,231.72,232.07,231.68,232.06,13716.0,226.906,227.2488,226.8669,227.239,13716.0
2023-10-20 11:50:00,232.09,232.44,232.01,232.29,20898.0,227.2684,227.6111,227.19,227.4642,20898.0
2023-10-20 12:00:00,232.3,232.32,231.8,231.8,11137.0,227.474,227.4936,226.9844,226.9844,11137.0
2023-10-20 12:10:00,231.78,231.95,231.71,231.95,9240.0,226.9648,227.1313,226.8963,227.1313,9240.0
2023-10-20 12:20:00,231.98,232.39,231.98,232.07,18957.0,227.1606,227.5621,227.1606,227.2488,18957.0
2023-10-20 12:30:00,232.14,232.54,232.13,232.41,27729.0,227.3173,227.709,227.3075,227.5817,27729.0
2023-10-20 12:40:00,232.38,232.59,232.23,232.56,7336.0,227.5523,227.758,227.4055,227.7286,7336.0
2023-10-20 12:50:00,232.55,232.87,232.42,232.79,12520.0,227.7188,228.0322,227.5915,227.9538,12520.0
2023-10-20 13:00:00,232.8,232.8,232.12,232.21,6016.0,227.9636,227.9636,227.2977,227.3859,6016.0
2023-10-20 13:10:00,232.24,233.06,232.22,232.97,8645.0,227.4152,228.2182,227.3957,228.1301,8645.0
2023-10-20 13:20:00,232.93,233.01,232.66,232.71,15824.0,228.0909,228.1692,227.8265,227.8755,15824.0
2023-10-20 13:30:00,232.79,232.81,232.59,232.6,11349.0,227.9538,227.9734,227.758,227.7678,11349.0
2023-10-20 13:40:00,232.63,233.0,232.51,232.57,8519.0,227.7971,228.1595,227.6796,227.7384,8519.0
2023-10-20 13:50:00,232.67,232.69,232.32,232.69,9673.0,227.8363,227.8559,227.4936,227.8559,9673.0
2023-10-20 14:00:00,232.74,232.77,232.45,232.64,41649.0,227.9049,227.9342,227.6209,227.8069,41649.0
2023-10-20 14:10:00,232.64,232.64,231.87,232.0,33844.0,227.8069,227.8069,227.0529,227.1802,33844.0
2023-10-20 14:20:00,232.04,232.09,231.83,231.9,12109.0,227.2194,227.2684,227.0138,227.0823,12109.0
2023-10-20 14:30:00,231.87,232.22,231.75,231.87,21471.0,227.0529,227.3957,226.9354,227.0529,21471.0
2023-10-20 14:40:00,231.88,231.98,231.7,231.93,11713.0,227.0627,227.1606,226.8865,227.1117,11713.0
2023-10-20 14:50:00,231.88,232.22,231.81,231.87,12452.0,227.0627,227.3957,226.9942,227.0529,12452.0
2023-10-20 15:00:00,231.9,232.15,231.77,231.77,27661.0,227.0823,227.3271,226.955,226.955,27661.0
2023-10-20 15:10:00,231.72,232.1,231.59,232.06,10794.0,226.906,227.2782,226.7787,227.239,10794.0
2023-10-20 15:20:00,232.02,232.02,231.39,231.74,16507.0,227.1998,227.1998,226.5829,226.9256,16507.0
2023-10-20 15:30:00,231.74,231.8,231.56,231.69,8355.0,226.9256,226.9844,226.7494,226.8767,8355.0
2023-10-20 15:40:00,231.58,231.58,231.24,231.43,14142.0,226.769,226.769,226.436,226.6221,14142.0
2023-10-20 15:50:00,231.4,231.4,231.04,231.13,63102.0,226.5927,226.5927,226.2402,226.3283,63102.0
2023-10-23 09:30:00,230.28,230.28,229.63,229.63,20386.0,225.496,225.496,224.8595,224.8595,20386.0
2023-10-23 09:40:00,229.51,230.25,229.15,230.25,31568.0,224.742,225.4666,224.3894,225.4666,31568.0
2023-10-23 09:50:00,230.26,230.76,230.01,230.67,28481.0,225.4764,225.966,225.2316,225.8779,28481.0
2023-10-23 10:00:00,230.65,230.74,230.55,230.59,6885.0,225.8583,225.9464,225.7604,225.7995,6885.0
2023-10-23 10:10:00,230.63,231.09,230.63,231.01,22149.0,225.8387,226.2891,225.8387,226.2108,22149.0
2023-10-23 10:20:00,231.05,231.29,230.89,230.96,7270.0,226.25,226.485,226.0933,226.1618,7270.0
2023-10-23 10:30:00,230.94,230.94,230.47,230.86,7959.0,226.1423,226.1423,225.682,226.0639,7959.0
2023-10-23 10:40:00,230.78,231.11,230.78,230.99,26340.0,225.9856,226.3087,225.9856,226.1912,26340.0
2023-10-23 10:50:00,230.97,231.14,230.89,231.09,8910.0,226.1716,226.3381,226.0933,226.2891,8910.0
2023-10-23 11:00:00,231.16,231.37,231.11,231.11,7731.0,226.3577,226.5633,226.3087,226.3087,7731.0
2023-10-23 11:10:00,231.26,231.58,231.26,231.53,5566.0,226.4556,226.769,226.4556,226.72,5566.0
2023-10-23 11:20:00,231.6,231.85,231.59,231.71,14608.0,226.7885,227.0333,226.7787,226.8963,14608.0
2023-10-23 11:30:00,231.71,232.05,231.68,231.99,15839.0,226.8963,227.2292,226.8669,227.1704,15839.0
2023-10-23 11:40:00,231.98,231.98,231.44,231.64,18401.0,227.1606,227.1606,226.6319,226.8277,18401.0
2023-10-23 11:50:00,231.64,231.98,231.6,231.94,10676.0,226.8277,227.1606,226.7885,227.1215,10676.0
2023-10-23 12:00:00,231.92,232.0,231.77,231.96,6600.0,227.1019,227.1802,226.955,227.1411,6600.0
2023-10-23 12:10:00,231.95,231.98,231.55,231.55,15637.0,227.1313,227.1606,226.7396,226.7396,15637.0
2023-10-23 12:20:00,231.53,231.97,231.44,231.92,20668.0,226.72,227.1509,226.6319,227.1019,20668.0
2023-10-23 12:30:00,231.87,232.09,231.85,232.01,21511.0,227.0529,227.2684,227.0333,227.19,21511.0
2023-10-23 12:40:00,232.04,232.04,231.91,231.98,9919.0,227.2194,227.2194,227.0921,227.1606,9919.0
2023-10-23 12:50:00,232.04,232.8,232.02,232.8,67145.0,227.2194,227.9636,227.1998,227.9636,67145.0
2023-10-23 13:00:00,232.8,232.8,232.38,232.51,23397.0,227.9636,227.9636,227.5523,227.6796,23397.0
2023-10-23 13:10:00,232.42,232.47,231.91,231.93,44092.0,227.5915,227.6405,227.0921,227.1117,44092.0
2023-10-23 13:20:00,231.92,232.17,231.83,231.96,6927.0,227.1019,227.3467,227.0138,227.1411,6927.0
2023-10-23 13:30:00,231.96,232.21,231.84,232.15,3416.0,227.1411,227.3859,227.0236,227.3271,3416.0
2023-10-23 13:40:00,232.17,232.44,232.1,232.4,7632.0,227.3467,227.6111,227.2782,227.5719,7632.0
2023-10-23 13:50:00,232.42,232.42,231.87,231.95,12368.0,227.5915,227.5915,227.0529,227.1313,12368.0
2023-10-23 14:00:00,231.91,232.07,231.78,232.07,5339.0,227.0921,227.2488,226.9648,227.2488,5339.0
2023-10-23 14:10:00,231.97,231.98,231.6,231.6,4547.0,227.1509,227.1606,226.7885,226.7885,4547.0
2023-10-23 14:20:00,231.57,231.76,231.54,231.74,7524.0,226.7592,226.9452,226.7298,226.9256,7524.0
2023-10-23 14:30:00,231.75,231.81,231.53,231.75,1539.0,226.9354,226.9942,226.72,226.9354,1539.0
2023-10-23 14:40:00,231.99,232.09,231.65,231.87,9730.0,227.1704,227.2684,226.8375,227.0529,9730.0
2023-10-23 14:50:00,231.84,231.88,231.64,231.82,22978.0,227.0236,227.0627,226.8277,227.004,22978.0
2023-10-23 15:00:00,231.88,232.02,231.7,231.71,3046.0,227.0627,227.1998,226.8865,226.8963,3046.0
2023-10-23 15:10:00,231.67,231.67,231.33,231.53,19385.0,226.8571,226.8571,226.5241,226.72,19385.0
2023-10-23 15:20:00,231.22,231.22,230.88,230.89,9265.0,226.4164,226.4164,226.0835,226.0933,9265.0
2023-10-23 15:30:00,230.89,230.94,230.62,230.7,14240.0,226.0933,226.1423,225.8289,225.9072,14240.0
2023-10-23 15:40:00,230.67,231.03,230.67,230.94,31464.0,225.8779,226.2304,225.8779,226.1423,31464.0
2023-10-23 15:50:00,230.97,230.97,230.44,230.62,172871.0,226.1716,226.1716,225.6526,225.8289,172871.0
2023-10-24 09:30:00,231.68,232.5,231.68,232.42,105112.0,226.8669,227.6698,226.8669,227.5915,105112.0
2023-10-24 09:40:00,232.5,232.5,231.9,232.01,25497.0,227.6698,227.6698,227.0823,227.19,25497.0
2023-10-24 09:50:00,231.81,232.5,231.8,232.5,19346.0,226.9942,227.6698,226.9844,227.6698,19346.0
2023-10-24 10:00:00,232.5,232.55,231.9,232.45,48837.0,227.6698,227.7188,227.0823,227.6209,48837.0
2023-10-24 10:10:00,232.55,232.55,232.23,232.24,15122.0,227.7188,227.7188,227.4055,227.4152,15122.0
2023-10-24 10:20:00,232.24,232.86,232.08,232.86,37598.0,227.4152,228.0224,227.2586,228.0224,37598.0
2023-10-24 10:30:00,232.83,232.95,232.6,232.95,14222.0,227.993,228.1105,227.7678,228.1105,14222.0
2023-10-24 10:40:00,232.77,233.06,232.63,233.04,58142.0,227.9342,228.2182,227.7971,228.1986,58142.0
2023-10-24 10:50:00,233.05,233.05,232.68,232.72,22974.0,228.2084,228.2084,227.8461,227.8853,22974.0
2023-10-24 11:00:00,232.49,232.7,232.39,232.66,7624.0,227.66,227.8657,227.5621,227.8265,7624.0
2023-10-24 11:10:00,232.53,232.64,232.33,232.46,7608.0,227.6992,227.8069,227.5034,227.6307,7608.0
2023-10-24 11:20:00,232.45,232.45,231.97,231.97,10815.0,227.6209,227.6209,227.1509,227.1509,10815.0
2023-10-24 11:30:00,232.02,232.06,231.85,231.86,7722.0,227.1998,227.239,227.0333,227.0431,7722.0
2023-10-24 11:40:00,231.86,232.1,231.85,232.08,5152.0,227.0431,227.2782,227.0333,227.2586,5152.0
2023-10-24 11:50:00,231.95,232.14,231.81,232.14,10217.0,227.1313,227.3173,226.9942,227.3173,10217.0
2023-10-24 12:00:00,232.18,232.19,231.96,231.99,5967.0,227.3565,227.3663,227.1411,227.1704,5967.0
2023-10-24 12:10:00,231.99,232.03,231.53,231.53,6278.0,227.1704,227.2096,226.72,226.72,6278.0
2023-10-24 12:20:00,231.57,231.57,231.09,231.19,10318.0,226.7592,226.7592,226.2891,226.3871,10318.0
2023-10-24 12:30:00,231.18,231.31,231.12,231.2,4873.0,226.3773,226.5046,226.3185,226.3968,4873.0
2023-10-24 12:40:00,231.23,231.23,230.92,230.93,5326.0,226.4262,226.4262,226.1227,226.1325,5326.0
2023-10-24 12:50:00,230.95,231.06,230.77,231.06,4575.0,226.152,226.2598,225.9758,226.2598,4575.0
2023-10-24 13:00:00,231.03,231.28,231.01,231.26,11892.0,226.2304,226.4752,226.2108,226.4556,11892.0
2023-10-24 13:10:00,231.16,231.25,230.95,231.25,4264.0,226.3577,226.4458,226.152,226.4458,4264.0
2023-10-24 13:20:00,231.27,231.56,231.27,231.52,12882.0,226.4654,226.7494,226.4654,226.7102,12882.0
2023-10-24 13:30:00,231.61,231.76,231.46,231.59,8484.0,226.7983,226.9452,226.6514,226.7787,8484.0
2023-10-24 13:40:00,231.62,231.68,231.52,231.57,30309.0,226.8081,226.8669,226.7102,226.7592,30309.0
2023-10-24 13:50:00,231.59,231.7,231.36,231.52,8253.0,226.7787,226.8865,226.5535,226.7102,8253.0
2023-10-24 14:00:00,231.58,231.78,231.48,231.72,5159.0,226.769,226.9648,226.671,226.906,5159.0
2023-10-24 14:10:00,231.7,231.77,231.59,231.68,9697.0,226.8865,226.955,226.7787,226.8669,9697.0
2023-10-24 14:20:00,231.66,231.97,231.62,231.94,14448.0,226.8473,227.1509,226.8081,227.1215,14448.0
2023-10-24 14:30:00,232.0,232.38,232.0,232.17,16086.0,227.1802,227.5523,227.1802,227.3467,16086.0
2023-10-24 14:40:00,232.18,232.39,232.09,232.33,20175.0,227.3565,227.5621,227.2684,227.5034,20175.0
2023-10-24 14:50:00,232.32,232.4,232.2,232.3,12071.0,227.4936,227.5719,227.3761,227.474,12071.0
2023-10-24 15:00:00,232.31,232.43,232.15,232.17,11776.0,227.4838,227.6013,227.3271,227.3467,11776.0
2023-10-24 15:10:00,232.17,232.58,232.16,232.47,7946.0,227.3467,227.7482,227.3369,227.6405,7946.0
2023-10-24 15:20:00,232.47,232.63,232.44,232.56,7776.0,227.6405,227.7971,227.6111,227.7286,7776.0
2023-10-24 15:30:00,232.58,232.62,232.45,232.45,10840.0,227.7482,227.7873,227.6209,227.6209,10840.0
2023-10-24 15:40:00,232.46,232.63,232.46,232.5,12353.0,227.6307,227.7971,227.6307,227.6698,12353.0
2023-10-24 15:50:00,232.52,232.58,232.3,232.31,16171.0,227.6894,227.7482,227.474,227.4838,16171.0
2023-10-25 09:30:00,231.15,231.18,230.6,230.69,14224.0,226.3479,226.3773,225.8093,225.8974,14224.0
2023-10-25 09:40:00,230.74,230.75,230.05,230.15,14263.0,225.9464,225.9562,225.2707,225.3687,14263.0
2023-10-25 09:50:00,230.0,230.35,230.0,230.35,15866.0,225.2218,225.5645,225.2218,225.5645,15866.0
2023-10-25 10:00:00,230.04,230.08,229.71,229.93,11814.0,225.2609,225.3001,224.9378,225.1532,11814.0
2023-10-25 10:10:00,229.98,230.02,229.76,229.9,7214.0,225.2022,225.2414,224.9868,225.1239,7214.0
2023-10-25 10:20:00,229.85,229.97,229.7,229.8,5747.0,225.0749,225.1924,224.928,225.0259,5747.0
2023-10-25 10:30:00,229.8,230.54,229.79,230.45,25005.0,225.0259,225.7506,225.0161,225.6624,25005.0
2023-10-25 10:40:00,230.44,230.8,230.26,230.77,8557.0,225.6526,226.0052,225.4764,225.9758,8557.0
2023-10-25 10:50:00,230.64,230.66,230.24,230.31,6975.0,225.8485,225.8681,225.4568,225.5253,6975.0
2023-10-25 11:00:00,230.31,231.0,230.3,230.74,20303.0,225.5253,226.201,225.5155,225.9464,20303.0
2023-10-25 11:10:00,230.79,230.9,230.59,230.86,11654.0,225.9954,226.1031,225.7995,226.0639,11654.0
2023-10-25 11:20:00,230.89,230.9,230.3,230.71,9768.0,226.0933,226.1031,225.5155,225.917,9768.0
2023-10-25 11:30:00,230.75,230.81,230.37,230.58,11121.0,225.9562,226.015,225.5841,225.7897,11121.0
2023-10-25 11:40:00,230.51,230.62,230.18,230.32,12917.0,225.7212,225.8289,225.398,225.5351,12917.0
2023-10-25 11:50:00,230.26,230.28,229.99,229.99,9665.0,225.4764,225.496,225.212,225.212,9665.0
2023-10-25 12:00:00,229.92,229.95,229.67,229.8,15221.0,225.1434,225.1728,224.8986,225.0259,15221.0
2023-10-25 12:10:00,229.75,229.81,229.6,229.69,4812.0,224.977,225.0357,224.8301,224.9182,4812.0
2023-10-25 12:20:00,229.69,229.99,229.65,229.79,13093.0,224.9182,225.212,224.8791,225.0161,13093.0
2023-10-25 12:30:00,229.74,230.07,229.73,229.73,12902.0,224.9672,225.2903,224.9574,224.9574,12902.0
2023-10-25 12:40:00,229.75,229.75,229.42,229.42,9836.0,224.977,224.977,224.6538,224.6538,9836.0
2023-10-25 12:50:00,229.4,229.45,229.31,229.4,12062.0,224.6342,224.6832,224.5461,224.6342,12062.0
2023-10-25 13:00:00,229.38,229.5,229.1,229.32,10478.0,224.6147,224.7322,224.3405,224.5559,10478.0
2023-10-25 13:10:00,229.26,229.5,229.21,229.43,25899.0,224.4972,224.7322,224.4482,224.6636,25899.0
2023-10-25 13:20:00,229.37,229.44,229.0,229.09,7171.0,224.6049,224.6734,224.2426,224.3307,7171.0
2023-10-25 13:30:00,228.93,229.0,228.75,228.84,9574.0,224.174,224.2426,223.9977,224.0859,9574.0
2023-10-25 13:40:00,228.75,228.83,228.61,228.62,13924.0,223.9977,224.0761,223.8607,223.8704,13924.0
2023-10-25 13:50:00,228.58,228.93,228.54,228.92,19232.0,223.8313,224.174,223.7921,224.1642,19232.0
2023-10-25 14:00:00,228.97,229.04,228.81,228.87,7293.0,224.2132,224.2817,224.0565,224.1153,7293.0
2023-10-25 14:10:00,228.9,229.19,228.75,229.05,7758.0,224.1446,224.4286,223.9977,224.2915,7758.0
2023-10-25 14:20:00,229.07,229.23,228.9,228.95,13207.0,224.3111,224.4678,224.1446,224.1936,13207.0
2023-10-25 14:30:00,229.0,229.09,228.76,228.77,11168.0,224.2426,224.3307,224.0075,224.0173,11168.0
2023-10-25 14:40:00,228.77,228.79,228.62,228.62,22415.0,224.0173,224.0369,223.8704,223.8704,22415.0
2023-10-25 14:50:00,228.66,229.1,228.61,228.89,6516.0,223.9096,224.3405,223.8607,224.1348,6516.0
2023-10-25 15:00:00,228.92,228.96,228.66,228.81,8661.0,224.1642,224.2034,223.9096,224.0565,8661.0
2023-10-25 15:10:00,228.81,228.9,228.71,228.83,15310.0,224.0565,224.1446,223.9586,224.0761,15310.0
2023-10-25 15:20:00,228.84,229.12,228.82,229.02,13199.0,224.0859,224.3601,224.0663,224.2621,13199.0
2023-10-25 15:30:00,229.05,229.29,229.0,229.11,13139.0,224.2915,224.5265,224.2426,224.3503,13139.0
2023-10-25 15:40:00,229.09,229.1,228.82,229.07,17214.0,224.3307,224.3405,224.0663,224.3111,17214.0
2023-10-25 15:50:00,229.06,229.13,228.74,228.87,55027.0,224.3013,224.3699,223.988,224.1153,55027.0
2023-10-26 09:30:00,228.26,228.73,228.0,228.0,13480.0,223.5179,223.9782,223.2633,223.2633,13480.0
2023-10-26 09:40:00,228.08,228.73,228.04,228.09,25071.0,223.3417,223.9782,223.3025,223.3515,25071.0
2023-10-26 09:50:00,228.09,228.14,227.73,227.74,14977.0,223.3515,223.4004,222.9989,223.0087,14977.0
2023-10-26 10:00:00,227.7,227.7,227.32,227.44,49136.0,222.9696,222.9696,222.5975,222.715,49136.0
2023-10-26 10:10:00,227.43,227.63,227.38,227.38,18775.0,222.7052,222.901,222.6562,222.6562,18775.0
2023-10-26 10:20:00,227.42,227.94,227.25,227.85,20057.0,222.6954,223.2046,222.5289,223.1164,20057.0
2023-10-26 10:30:00,227.8,227.85,227.22,227.39,18371.0,223.0675,223.1164,222.4995,222.666,18371.0
2023-10-26 10:40:00,227.45,228.35,227.38,228.34,21250.0,222.7248,223.6061,222.6562,223.5963,21250.0
2023-10-26 10:50:00,228.38,228.63,228.28,228.36,72071.0,223.6354,223.8802,223.5375,223.6159,72071.0
2023-10-26 11:00:00,228.36,228.4,227.72,227.86,44375.0,223.6159,223.655,222.9891,223.1262,44375.0
2023-10-26 11:10:00,227.96,228.0,227.27,227.52,14206.0,223.2242,223.2633,222.5485,222.7933,14206.0
2023-10-26 11:20:00,227.5,227.51,227.18,227.27,25146.0,222.7737,222.7835,222.4604,222.5485,25146.0
2023-10-26 11:30:00,227.25,227.52,227.25,227.47,8158.0,222.5289,222.7933,222.5289,222.7443,8158.0
2023-10-26 11:40:00,227.42,227.45,227.05,227.34,14766.0,222.6954,222.7248,222.3331,222.617,14766.0
2023-10-26 11:50:00,227.33,227.55,227.3,227.38,11419.0,222.6072,222.8227,222.5779,222.6562,11419.0
2023-10-26 12:00:00,227.12,227.31,226.64,226.66,35706.0,222.4016,222.5877,221.9316,221.9512,35706.0
2023-10-26 12:10:00,226.65,226.69,226.14,226.14,16624.0,221.9414,221.9805,221.442,221.442,16624.0
2023-10-26 12:20:00,226.15,226.47,226.13,226.44,19441.0,221.4518,221.7651,221.4322,221.7357,19441.0
2023-10-26 12:30:00,226.4,226.57,226.15,226.2,15658.0,221.6966,221.863,221.4518,221.5007,15658.0
2023-10-26 12:40:00,226.15,226.32,226.0,226.08,20665.0,221.4518,221.6182,221.3049,221.3832,20665.0
2023-10-26 12:50:00,226.09,226.25,225.99,225.99,13625.0,221.393,221.5497,221.2951,221.2951,13625.0
2023-10-26 13:00:00,225.98,226.58,225.89,226.44,24630.0,221.2853,221.8728,221.1972,221.7357,24630.0
2023-10-26 13:10:00,226.45,226.54,226.35,226.44,9727.0,221.7455,221.8337,221.6476,221.7357,9727.0
2023-10-26 13:20:00,226.42,226.42,225.97,226.06,18025.0,221.7162,221.7162,221.2755,221.3636,18025.0
2023-10-26 13:30:00,226.05,226.35,225.73,226.19,38624.0,221.3538,221.6476,221.0405,221.4909,38624.0
2023-10-26 13:40:00,226.17,226.78,226.17,226.69,32422.0,221.4713,222.0687,221.4713,221.9805,32422.0
2023-10-26 13:50:00,226.7,226.88,226.56,226.84,12523.0,221.9903,222.1666,221.8532,222.1274,12523.0
2023-10-26 14:00:00,226.84,227.0,226.71,226.85,20157.0,222.1274,222.2841,222.0001,222.1372,20157.0
2023-10-26 14:10:00,226.88,227.19,226.87,227.04,14264.0,222.1666,222.4702,222.1568,222.3233,14264.0
2023-10-26 14:20:00,227.03,227.08,226.79,227.06,11802.0,222.3135,222.3624,222.0785,222.3429,11802.0
2023-10-26 14:30:00,227.15,227.6,227.09,227.36,41641.0,222.431,222.8716,222.3722,222.6366,41641.0
2023-10-26 14:40:00,227.33,227.63,227.22,227.49,25822.0,222.6072,222.901,222.4995,222.7639,25822.0
2023-10-26 14:50:00,227.5,227.91,227.49,227.9,16619.0,222.7737,223.1752,222.7639,223.1654,16619.0
2023-10-26 15:00:00,227.95,228.14,227.82,227.83,39986.0,223.2144,223.4004,223.0871,223.0969,39986.0
2023-10-26 15:10:00,227.8,227.8,227.29,227.41,20717.0,223.0675,223.0675,222.5681,222.6856,20717.0
2023-10-26 15:20:00,227.43,227.52,227.17,227.19,16818.0,222.7052,222.7933,222.4506,222.4702,16818.0
2023-10-26 15:30:00,227.14,227.19,226.52,226.62,17816.0,222.4212,222.4702,221.8141,221.912,17816.0
2023-10-26 15:40:00,226.6,226.6,226.16,226.36,35729.0,221.8924,221.8924,221.4616,221.6574,35729.0
2023-10-26 15:50:00,226.37,226.71,226.18,226.3,68097.0,221.6672,222.0001,221.4811,221.5986,68097.0
2023-10-27 09:30:00,227.21,227.36,226.67,226.67,21600.0,222.4897,222.6366,221.961,221.961,21600.0
2023-10-27 09:40:00,226.67,226.83,226.28,226.37,9831.0,221.961,222.1176,221.5791,221.6672,9831.0
2023-10-27 09:50:00,226.37,226.62,226.25,226.62,23735.0,221.6672,221.912,221.5497,221.912,23735.0
2023-10-27 10:00:00,226.26,226.84,226.08,226.47,21301.0,221.5595,222.1274,221.3832,221.7651,21301.0
2023-10-27 10:10:00,226.73,226.97,226.34,226.35,6584.0,222.0197,222.2547,221.6378,221.6476,6584.0
2023-10-27 10:20:00,226.36,226.83,226.34,226.49,14584.0,221.6574,222.1176,221.6378,221.7847,14584.0
2023-10-27 10:30:00,226.45,226.8,226.31,226.33,5762.0,221.7455,222.0883,221.6084,221.628,5762.0
2023-10-27 10:40:00,226.22,226.36,225.86,226.24,42196.0,221.5203,221.6574,221.1678,221.5399,42196.0
2023-10-27 10:50:00,226.41,226.74,226.32,226.74,10443.0,221.7064,222.0295,221.6182,222.0295,10443.0
2023-10-27 11:00:00,226.75,226.95,226.56,226.91,8504.0,222.0393,222.2351,221.8532,222.196,8504.0
2023-10-27 11:10:00,226.98,227.34,226.79,227.09,12945.0,222.2645,222.617,222.0785,222.3722,12945.0
2023-10-27 11:20:00,227.09,227.26,227.02,227.06,4008.0,222.3722,222.5387,222.3037,222.3429,4008.0
2023-10-27 11:30:00,227.0,227.01,226.57,226.76,14172.0,222.2841,222.2939,221.863,222.0491,14172.0
2023-10-27 11:40:00,226.79,226.86,226.44,226.56,44502.0,222.0785,222.147,221.7357,221.8532,44502.0
2023-10-27 11:50:00,226.65,226.76,226.57,226.76,15970.0,221.9414,222.0491,221.863,222.0491,15970.0
2023-10-27 12:00:00,226.72,226.81,226.42,226.71,428983.0,222.0099,222.0981,221.7162,222.0001,428983.0
2023-10-27 12:10:00,226.69,226.71,226.4,226.6,77744.0,221.9805,222.0001,221.6966,221.8924,77744.0
2023-10-27 12:20:00,226.6,226.63,225.98,226.22,11875.0,221.8924,221.9218,221.2853,221.5203,11875.0
2023-10-27 12:30:00,226.18,226.45,226.06,226.45,9855.0,221.4811,221.7455,221.3636,221.7455,9855.0
2023-10-27 12:40:00,226.44,226.44,226.02,226.02,22667.0,221.7357,221.7357,221.3245,221.3245,22667.0
2023-10-27 12:50:00,226.03,226.03,225.79,225.79,12447.0,221.3343,221.3343,221.0992,221.0992,12447.0
2023-10-27 13:00:00,225.84,225.92,225.26,225.36,10788.0,221.1482,221.2265,220.5803,220.6782,10788.0
2023-10-27 13:10:00,225.44,225.54,225.0,225.18,36389.0,220.7565,220.8544,220.3257,220.5019,36389.0
2023-10-27 13:20:00,225.18,225.51,225.02,225.15,26225.0,220.5019,220.8251,220.3452,220.4725,26225.0
2023-10-27 13:30:00,225.2,225.34,225.02,225.16,11535.0,220.5215,220.6586,220.3452,220.4823,11535.0
2023-10-27 13:40:00,225.08,225.41,224.95,225.1,11180.0,220.404,220.7271,220.2767,220.4236,11180.0
2023-10-27 13:50:00,225.16,225.32,224.92,225.07,7300.0,220.4823,220.639,220.2473,220.3942,7300.0
2023-10-27 14:00:00,225.06,225.12,224.71,224.88,17641.0,220.3844,220.4432,220.0417,220.2081,17641.0
2023-10-27 14:10:00,224.97,225.31,224.85,225.05,22878.0,220.2963,220.6292,220.1788,220.3746,22878.0
2023-10-27 14:20:00,224.95,225.0,224.61,224.62,11175.0,220.2767,220.3257,219.9438,219.9535,11175.0
2023-10-27 14:30:00,224.68,225.35,224.61,225.26,51173.0,220.0123,220.6684,219.9438,220.5803,51173.0
2023-10-27 14:40:00,225.3,225.47,224.97,224.97,140018.0,220.6194,220.7859,220.2963,220.2963,140018.0
2023-10-27 14:50:00,225.0,225.0,224.46,224.55,21621.0,220.3257,220.3257,219.7969,219.885,21621.0
2023-10-27 15:00:00,224.56,224.8,224.56,224.63,36569.0,219.8948,220.1298,219.8948,219.9633,36569.0
2023-10-27 15:10:00,224.71,224.93,224.56,224.76,29399.0,220.0417,220.2571,219.8948,220.0906,29399.0
2023-10-27 15:20:00,224.76,225.1,224.6,225.1,23292.0,220.0906,220.4236,219.934,220.4236,23292.0
2023-10-27 15:30:00,225.08,225.2,224.46,224.46,20070.0,220.404,220.5215,219.7969,219.7969,20070.0
2023-10-27 15:40:00,224.52,224.75,224.41,224.75,25424.0,219.8556,220.0808,219.7479,220.0808,25424.0
2023-10-27 15:50:00,224.76,225.27,224.64,225.18,56661.0,220.0906,220.59,219.9731,220.5019,56661.0
2023-10-30 09:30:00,226.71,227.44,226.71,227.44,76490.0,222.0001,222.715,222.0001,222.715,76490.0
2023-10-30 09:40:00,227.31,227.61,227.25,227.53,53359.0,222.5877,222.8814,222.5289,222.8031,53359.0
2023-10-30 09:50:00,227.6,227.6,227.33,227.38,37772.0,222.8716,222.8716,222.6072,222.6562,37772.0
2023-10-30 10:00:00,227.36,227.43,226.95,227.21,17699.0,222.6366,222.7052,222.2351,222.4897,17699.0
2023-10-30 10:10:00,227.24,227.24,226.38,226.38,21349.0,222.5191,222.5191,221.677,221.677,21349.0
2023-10-30 10:20:00,226.53,226.53,226.15,226.37,26612.0,221.8239,221.8239,221.4518,221.6672,26612.0
2023-10-30 10:30:00,226.18,226.42,226.16,226.22,17775.0,221.4811,221.7162,221.4616,221.5203,17775.0
2023-10-30 10:40:00,226.24,226.4,225.99,226.33,22995.0,221.5399,221.6966,221.2951,221.628,22995.0
2023-10-30 10:50:00,226.31,226.65,226.29,226.29,22425.0,221.6084,221.9414,221.5889,221.5889,22425.0
2023-10-30 11:00:00,226.45,226.9,226.45,226.84,12845.0,221.7455,222.1862,221.7455,222.1274,12845.0
2023-10-30 11:10:00,226.96,226.97,226.55,226.55,11357.0,222.2449,222.2547,221.8435,221.8435,11357.0
2023-10-30 11:20:00,226.56,226.56,226.1,226.39,54414.0,221.8532,221.8532,221.4028,221.6868,54414.0
2023-10-30 11:30:00,226.38,226.86,226.38,226.57,110820.0,221.677,222.147,221.677,221.863,110820.0
2023-10-30 11:40:00,226.47,226.63,226.44,226.54,7607.0,221.7651,221.9218,221.7357,221.8337,7607.0
2023-10-30 11:50:00,226.59,226.97,226.54,226.96,20129.0,221.8826,222.2547,221.8337,222.2449,20129.0
2023-10-30 12:00:00,226.93,227.01,226.71,226.73,34584.0,222.2156,222.2939,222.0001,222.0197,34584.0
2023-10-30 12:10:00,226.81,227.09,226.67,226.73,44734.0,222.0981,222.3722,221.961,222.0197,44734.0
2023-10-30 12:20:00,226.76,226.77,226.59,226.62,22277.0,222.0491,222.0589,221.8826,221.912,22277.0
2023-10-30 12:30:00,226.61,226.94,226.61,226.62,13953.0,221.9022,222.2254,221.9022,221.912,13953.0
2023-10-30 12:40:00,226.61,226.64,226.17,226.43,43645.0,221.9022,221.9316,221.4713,221.7259,43645.0
2023-10-30 12:50:00,226.45,226.57,226.31,226.43,42535.0,221.7455,221.863,221.6084,221.7259,42535.0
2023-10-30 13:00:00,226.57,226.76,226.37,226.76,6443.0,221.863,222.0491,221.6672,222.0491,6443.0
2023-10-30 13:10:00,226.73,226.81,226.61,226.69,4782.0,222.0197,222.0981,221.9022,221.9805,4782.0
2023-10-30 13:20:00,226.71,227.56,226.65,227.5,26789.0,222.0001,222.8325,221.9414,222.7737,26789.0
2023-10-30 13:30:00,227.66,227.66,227.31,227.38,12224.0,222.9304,222.9304,222.5877,222.6562,12224.0
2023-10-30 13:40:00,227.42,227.6,227.38,227.6,18719.0,222.6954,222.8716,222.6562,222.8716,18719.0
2023-10-30 13:50:00,227.62,227.84,227.62,227.75,12285.0,222.8912,223.1067,222.8912,223.0185,12285.0
2023-10-30 14:00:00,227.84,227.84,227.61,227.68,14558.0,223.1067,223.1067,222.8814,222.95,14558.0
2023-10-30 14:10:00,227.69,227.77,227.48,227.57,14258.0,222.9598,223.0381,222.7541,222.8423,14258.0
2023-10-30 14:20:00,227.56,227.71,227.52,227.62,29885.0,222.8325,222.9794,222.7933,222.8912,29885.0
2023-10-30 14:30:00,227.61,228.06,227.61,227.95,51345.0,222.8814,223.3221,222.8814,223.2144,51345.0
2023-10-30 14:40:00,227.9,228.18,227.89,228.13,28620.0,223.1654,223.4396,223.1556,223.3906,28620.0
2023-10-30 14:50:00,228.12,228.16,227.83,227.89,68018.0,223.3808,223.42,223.0969,223.1556,68018.0
2023-10-30 15:00:00,228.11,228.2,227.81,228.02,55563.0,223.371,223.4592,223.0773,223.2829,55563.0
2023-10-30 15:10:00,228.01,228.22,227.92,228.22,47928.0,223.2731,223.4788,223.185,223.4788,47928.0
2023-10-30 15:20:00,228.21,228.41,228.13,228.17,71913.0,223.469,223.6648,223.3906,223.4298,71913.0
2023-10-30 15:30:00,228.15,228.25,228.09,228.19,45062.0,223.4102,223.5081,223.3515,223.4494,45062.0
2023-10-30 15:40:00,228.19,228.2,227.96,228.02,67575.0,223.4494,223.4592,223.2242,223.2829,67575.0
2023-10-30 15:50:00,227.99,228.12,227.76,227.83,166727.0,223.2535,223.3808,223.0283,223.0969,166727.0
2023-10-31 09:30:00,228.16,228.39,227.4,227.5,32751.0,223.42,223.6452,222.6758,222.7737,32751.0
2023-10-31 09:40:00,227.42,227.63,227.42,227.46,2327.0,222.6954,222.901,222.6954,222.7345,2327.0
2023-10-31 09:50:00,227.43,227.49,227.14,227.38,4115.0,222.7052,222.7639,222.4212,222.6562,4115.0
2023-10-31 10:00:00,227.3,227.5,227.11,227.5,2300.0,222.5779,222.7737,222.3918,222.7737,2300.0
2023-10-31 10:10:00,227.69,228.23,227.68,228.0,46661.0,222.9598,223.4886,222.95,223.2633,46661.0
2023-10-31 10:20:00,228.11,228.12,227.91,227.91,4975.0,223.371,223.3808,223.1752,223.1752,4975.0
2023-10-31 10:30:00,228.04,228.05,227.51,227.57,12862.0,223.3025,223.3123,222.7835,222.8423,12862.0
2023-10-31 10:40:00,227.52,228.19,227.46,227.96,12072.0,222.7933,223.4494,222.7345,223.2242,12072.0
2023-10-31 10:50:00,228.01,228.41,228.01,228.28,23368.0,223.2731,223.6648,223.2731,223.5375,23368.0
2023-10-31 11:00:00,228.32,228.44,228.14,228.29,6025.0,223.5767,223.6942,223.4004,223.5473,6025.0
2023-10-31 11:10:00,228.29,228.32,228.01,228.13,5784.0,223.5473,223.5767,223.2731,223.3906,5784.0
2023-10-31 11:20:00,228.15,228.3,227.94,227.98,11527.0,223.4102,223.5571,223.2046,223.2437,11527.0
2023-10-31 11:30:00,228.0,228.24,227.94,228.2,15899.0,223.2633,223.4983,223.2046,223.4592,15899.0
2023-10-31 11:40:00,228.17,228.17,227.87,227.99,5461.0,223.4298,223.4298,223.136,223.2535,5461.0
2023-10-31 11:50:00,227.95,228.41,227.87,228.41,12747.0,223.2144,223.6648,223.136,223.6648,12747.0
2023-10-31 12:00:00,228.39,228.42,228.16,228.27,9491.0,223.6452,223.6746,223.42,223.5277,9491.0
2023-10-31 12:10:00,228.25,228.29,227.75,227.89,21802.0,223.5081,223.5473,223.0185,223.1556,21802.0
2023-10-31 12:20:00,227.85,228.08,227.84,228.06,8908.0,223.1164,223.3417,223.1067,223.3221,8908.0
2023-10-31 12:30:00,228.2,228.43,227.8,228.33,19101.0,223.4592,223.6844,223.0675,223.5865,19101.0
2023-10-31 12:40:00,228.31,228.57,228.23,228.43,18049.0,223.5669,223.8215,223.4886,223.6844,18049.0
2023-10-31 12:50:00,228.5,228.6,228.32,228.53,7301.0,223.7529,223.8509,223.5767,223.7823,7301.0
2023-10-31 13:00:00,228.55,228.75,228.55,228.75,13736.0,223.8019,223.9977,223.8019,223.9977,13736.0
2023-10-31 13:10:00,228.7,228.7,228.31,228.61,8214.0,223.9488,223.9488,223.5669,223.8607,8214.0
2023-10-31 13:20:00,228.62,228.7,228.45,228.59,10687.0,223.8704,223.9488,223.704,223.8411,10687.0
2023-10-31 13:30:00,228.67,228.86,228.64,228.81,11683.0,223.9194,224.1055,223.89,224.0565,11683.0
2023-10-31 13:40:00,228.76,229.04,228.76,228.86,21112.0,224.0075,224.2817,224.0075,224.1055,21112.0
2023-10-31 13:50:00,228.87,229.14,228.82,229.09,14826.0,224.1153,224.3796,224.0663,224.3307,14826.0
2023-10-31 14:00:00,229.16,229.22,229.05,229.11,7920.0,224.3992,224.458,224.2915,224.3503,7920.0
2023-10-31 14:10:00,229.08,229.11,228.82,228.86,24461.0,224.3209,224.3503,224.0663,224.1055,24461.0
2023-10-31 14:20:00,228.84,228.95,228.69,228.71,42862.0,224.0859,224.1936,223.939,223.9586,42862.0
2023-10-31 14:30:00,228.71,228.87,228.7,228.83,14100.0,223.9586,224.1153,223.9488,224.0761,14100.0
2023-10-31 14:40:00,228.81,229.18,228.78,229.13,8433.0,224.0565,224.4188,224.0271,224.3699,8433.0
2023-10-31 14:50:00,229.11,229.3,229.1,229.26,8619.0,224.3503,224.5363,224.3405,224.4972,8619.0
2023-10-31 15:00:00,229.28,229.48,229.28,229.4,13235.0,224.5167,224.7126,224.5167,224.6342,13235.0
2023-10-31 15:10:00,229.43,229.47,229.27,229.37,9600.0,224.6636,224.7028,224.5069,224.6049,9600.0
2023-10-31 15:20:00,229.38,229.41,229.16,229.32,45938.0,224.6147,224.644,224.3992,224.5559,45938.0
2023-10-31 15:30:00,229.3,229.31,229.04,229.05,26784.0,224.5363,224.5461,224.2817,224.2915,26784.0
2023-10-31 15:40:00,229.04,229.19,228.96,229.19,19882.0,224.2817,224.4286,224.2034,224.4286,19882.0
2023-10-31 15:50:00,229.22,229.45,229.08,229.28,119869.0,224.458,224.6832,224.3209,224.5167,119869.0
2023-11-01 09:30:00,229.77,229.77,229.41,229.54,12706.0,224.9966,224.9966,224.644,224.7713,12706.0
2023-11-01 09:40:00,229.54,230.0,229.52,229.93,28094.0,224.7713,225.2218,224.7518,225.1532,28094.0
2023-11-01 09:50:00,229.98,230.06,229.78,229.9,4805.0,225.2022,225.2805,225.0063,225.1239,4805.0
2023-11-01 10:00:00,229.99,230.3,229.68,229.93,15423.0,225.212,225.5155,224.9084,225.1532,15423.0
2023-11-01 10:10:00,229.95,230.34,229.88,230.33,52966.0,225.1728,225.5547,225.1043,225.5449,52966.0
2023-11-01 10:20:00,230.36,230.97,230.35,230.82,60584.0,225.5743,226.1716,225.5645,226.0247,60584.0
2023-11-01 10:30:00,230.9,231.09,230.72,230.87,26586.0,226.1031,226.2891,225.9268,226.0737,26586.0
2023-11-01 10:40:00,230.95,231.19,230.84,230.89,8992.0,226.152,226.3871,226.0443,226.0933,8992.0
2023-11-01 10:50:00,230.8,230.95,230.75,230.83,10263.0,226.0052,226.152,225.9562,226.0345,10263.0
2023-11-01 11:00:00,230.88,231.06,230.78,231.04,9543.0,226.0835,226.2598,225.9856,226.2402,9543.0
2023-11-01 11:10:00,231.01,231.01,230.41,230.48,39363.0,226.2108,226.2108,225.6233,225.6918,39363.0
2023-11-01 11:20:00,230.47,230.47,230.26,230.36,7188.0,225.682,225.682,225.4764,225.5743,7188.0
2023-11-01 11:30:00,230.32,230.51,230.3,230.39,9408.0,225.5351,225.7212,225.5155,225.6037,9408.0
2023-11-01 11:40:00,230.35,230.59,230.35,230.5,6114.0,225.5645,225.7995,225.5645,225.7114,6114.0
2023-11-01 11:50:00,230.47,230.65,230.44,230.6,9481.0,225.682,225.8583,225.6526,225.8093,9481.0
2023-11-01 12:00:00,230.54,230.54,230.26,230.42,14679.0,225.7506,225.7506,225.4764,225.6331,14679.0
2023-11-01 12:10:00,230.43,230.48,230.09,230.22,9438.0,225.6428,225.6918,225.3099,225.4372,9438.0
2023-11-01 12:20:00,230.2,230.29,230.13,230.2,8487.0,225.4176,225.5058,225.3491,225.4176,8487.0
2023-11-01 12:30:00,230.19,230.36,230.01,230.05,9113.0,225.4078,225.5743,225.2316,225.2707,9113.0
2023-11-01 12:40:00,229.96,230.01,229.8,230.01,9809.0,225.1826,225.2316,225.0259,225.2316,9809.0
2023-11-01 12:50:00,229.96,230.1,229.92,230.0,11233.0,225.1826,225.3197,225.1434,225.2218,11233.0
2023-11-01 13:00:00,230.0,230.15,229.87,230.09,9791.0,225.2218,225.3687,225.0945,225.3099,9791.0
2023-11-01 13:10:00,230.11,230.35,230.11,230.24,15151.0,225.3295,225.5645,225.3295,225.4568,15151.0
2023-11-01 13:20:00,230.25,230.25,229.85,230.05,14360.0,225.4666,225.4666,225.0749,225.2707,14360.0
2023-11-01 13:30:00,230.02,230.02,229.79,229.96,16237.0,225.2414,225.2414,225.0161,225.1826,16237.0
2023-11-01 13:40:00,229.95,230.19,229.88,230.01,14581.0,225.1728,225.4078,225.1043,225.2316,14581.0
2023-11-01 13:50:00,230.1,230.26,230.08,230.19,15862.0,225.3197,225.4764,225.3001,225.4078,15862.0
2023-11-01 14:00:00,230.16,230.69,230.11,230.13,21666.0,225.3785,225.8974,225.3295,225.3491,21666.0
2023-11-01 14:10:00,230.22,230.23,229.75,230.09,15203.0,225.4372,225.447,224.977,225.3099,15203.0
2023-11-01 14:20:00,230.08,230.48,230.07,230.37,11960.0,225.3001,225.6918,225.2903,225.5841,11960.0
2023-11-01 14:30:00,230.49,231.11,230.31,230.38,38981.0,225.7016,226.3087,225.5253,225.5939,38981.0
2023-11-01 14:40:00,230.38,230.52,229.67,229.87,30002.0,225.5939,225.731,224.8986,225.0945,30002.0
2023-11-01 14:50:00,230.0,230.99,229.95,230.85,39288.0,225.2218,226.1912,225.1728,226.0541,39288.0
2023-11-01 15:00:00,230.91,231.58,230.87,231.52,57379.0,226.1129,226.769,226.0737,226.7102,57379.0
2023-11-01 15:10:00,231.54,231.76,231.33,231.52,46938.0,226.7298,226.9452,226.5241,226.7102,46938.0
2023-11-01 15:20:00,231.5,232.0,231.45,231.69,54266.0,226.6906,227.1802,226.6417,226.8767,54266.0
2023-11-01 15:30:00,231.7,232.04,231.61,231.84,38236.0,226.8865,227.2194,226.7983,227.0236,38236.0
2023-11-01 15:40:00,231.83,231.87,231.63,231.83,21880.0,227.0138,227.0529,226.8179,227.0138,21880.0
2023-11-01 15:50:00,231.84,231.84,231.55,231.66,56193.0,227.0236,227.0236,226.7396,226.8473,56193.0
2023-11-02 09:30:00,233.98,234.7,233.95,234.59,20770.0,229.1191,229.8241,229.0897,229.7164,20770.0
2023-11-02 09:40:00,234.65,234.75,234.13,234.18,30713.0,229.7752,229.8731,229.266,229.3149,30713.0
2023-11-02 09:50:00,234.37,234.55,234.23,234.47,16227.0,229.501,229.6773,229.3639,229.5989,16227.0
2023-11-02 10:00:00,234.49,234.6,234.19,234.27,4854.0,229.6185,229.7262,229.3247,229.4031,4854.0
2023-11-02 10:10:00,234.19,234.4,234.08,234.4,13846.0,229.3247,229.5304,229.217,229.5304,13846.0
2023-11-02 10:20:00,234.41,234.75,234.4,234.73,2898.0,229.5402,229.8731,229.5304,229.8535,2898.0
2023-11-02 10:30:00,234.81,234.97,234.74,234.97,5698.0,229.9319,230.0885,229.8633,230.0885,5698.0
2023-11-02 10:40:00,234.97,235.12,234.97,235.08,4954.0,230.0885,230.2354,230.0885,230.1962,4954.0
2023-11-02 10:50:00,235.12,235.34,235.12,235.34,19509.0,230.2354,230.4508,230.2354,230.4508,19509.0
2023-11-02 11:00:00,235.37,235.38,235.19,235.25,8208.0,230.4802,230.49,230.304,230.3627,8208.0
2023-11-02 11:10:00,235.28,235.28,234.75,235.07,31883.0,230.3921,230.3921,229.8731,230.1865,31883.0
2023-11-02 11:20:00,235.15,235.2,235.04,235.08,64320.0,230.2648,230.3138,230.1571,230.1962,64320.0
2023-11-02 11:30:00,235.06,235.3,234.95,235.21,11443.0,230.1767,230.4117,230.0689,230.3235,11443.0
2023-11-02 11:40:00,235.21,235.31,235.12,235.15,15429.0,230.3235,230.4215,230.2354,230.2648,15429.0
2023-11-02 11:50:00,235.18,235.3,234.99,235.1,15500.0,230.2942,230.4117,230.1081,230.2158,15500.0
2023-11-02 12:00:00,235.06,235.1,234.92,234.97,6865.0,230.1767,230.2158,230.0396,230.0885,6865.0
2023-11-02 12:10:00,234.94,235.09,234.89,235.08,14605.0,230.0592,230.206,230.0102,230.1962,14605.0
2023-11-02 12:20:00,235.07,235.13,234.88,235.02,27118.0,230.1865,230.2452,230.0004,230.1375,27118.0
2023-11-02 12:30:00,235.03,235.31,234.97,235.31,8616.0,230.1473,230.4215,230.0885,230.4215,8616.0
2023-11-02 12:40:00,235.29,235.46,235.27,235.38,25590.0,230.4019,230.5683,230.3823,230.49,25590.0
2023-11-02 12:50:00,235.4,235.46,235.17,235.25,45059.0,230.5096,230.5683,230.2844,230.3627,45059.0
2023-11-02 13:00:00,235.22,235.47,235.14,235.47,20678.0,230.3333,230.5781,230.255,230.5781,20678.0
2023-11-02 13:10:00,235.48,235.64,235.47,235.57,23153.0,230.5879,230.7446,230.5781,230.6761,23153.0
2023-11-02 13:20:00,235.59,235.61,235.43,235.54,18885.0,230.6956,230.7152,230.539,230.6467,18885.0
2023-11-02 13:30:00,235.56,235.77,235.56,235.76,19077.0,230.6663,230.8719,230.6663,230.8621,19077.0
2023-11-02 13:40:00,235.73,235.77,235.68,235.75,2605.0,230.8327,230.8719,230.7838,230.8523,2605.0
2023-11-02 13:50:00,235.69,235.98,235.68,235.92,31067.0,230.7936,231.0775,230.7838,231.0188,31067.0
2023-11-02 14:00:00,235.91,235.91,235.78,235.81,14081.0,231.009,231.009,230.8817,230.9111,14081.0
2023-11-02 14:10:00,235.8,235.84,235.58,235.83,19987.0,230.9013,230.9405,230.6859,230.9307,19987.0
2023-11-02 14:20:00,235.82,235.87,235.77,235.83,5956.0,230.9209,230.9698,230.8719,230.9307,5956.0
2023-11-02 14:30:00,235.84,235.92,235.75,235.85,10272.0,230.9405,231.0188,230.8523,230.9502,10272.0
2023-11-02 14:40:00,235.89,235.99,235.82,235.84,20991.0,230.9894,231.0873,230.9209,230.9405,20991.0
2023-11-02 14:50:00,235.85,235.91,235.76,235.81,49453.0,230.9502,231.009,230.8621,230.9111,49453.0
2023-11-02 15:00:00,235.89,235.99,235.79,235.95,43338.0,230.9894,231.0873,230.8915,231.0482,43338.0
2023-11-02 15:10:00,235.92,236.01,235.91,235.96,12014.0,231.0188,231.1069,231.009,231.058,12014.0
2023-11-02 15:20:00,235.96,235.97,235.88,235.93,13007.0,231.058,231.0678,230.9796,231.0286,13007.0
2023-11-02 15:30:00,235.88,236.16,235.87,236.16,28291.0,230.9796,231.2538,230.9698,231.2538,28291.0
2023-11-02 15:40:00,236.15,236.18,235.99,236.12,12457.0,231.244,231.2734,231.0873,231.2146,12457.0
2023-11-02 15:50:00,236.06,236.22,235.99,236.12,24868.0,231.1559,231.3126,231.0873,231.2146,24868.0
2023-11-03 09:30:00,237.47,237.89,237.47,237.82,11906.0,232.5366,232.9479,232.5366,232.8793,11906.0
2023-11-03 09:40:00,237.8,238.46,237.8,238.42,8252.0,232.8597,233.506,232.8597,233.4669,8252.0
2023-11-03 09:50:00,238.36,238.71,238.3,238.62,11169.0,233.4081,233.7508,233.3493,233.6627,11169.0
2023-11-03 10:00:00,238.66,238.92,238.24,238.24,17493.0,233.7019,233.9565,233.2906,233.2906,17493.0
2023-11-03 10:10:00,238.3,238.56,238.1,238.51,5093.0,233.3493,233.6039,233.1535,233.555,5093.0
2023-11-03 10:20:00,238.43,238.43,237.92,238.0,6066.0,233.4766,233.4766,232.9772,233.0556,6066.0
2023-11-03 10:30:00,238.0,238.16,237.79,238.13,5380.0,233.0556,233.2123,232.8499,233.1829,5380.0
2023-11-03 10:40:00,238.1,238.23,237.92,238.1,55994.0,233.1535,233.2808,232.9772,233.1535,55994.0
2023-11-03 10:50:00,238.13,238.22,237.71,238.22,20778.0,233.1829,233.271,232.7716,233.271,20778.0
2023-11-03 11:00:00,238.24,238.31,238.02,238.02,6754.0,233.2906,233.3591,233.0752,233.0752,6754.0
2023-11-03 11:10:00,238.04,238.2,237.9,238.17,11446.0,233.0947,233.2514,232.9577,233.222,11446.0
2023-11-03 11:20:00,238.19,238.32,238.08,238.14,6207.0,233.2416,233.3689,233.1339,233.1927,6207.0
2023-11-03 11:30:00,238.28,238.52,238.27,238.51,30297.0,233.3298,233.5648,233.32,233.555,30297.0
2023-11-03 11:40:00,238.53,238.66,238.43,238.65,41480.0,233.5746,233.7019,233.4766,233.6921,41480.0
2023-11-03 11:50:00,238.69,238.82,238.68,238.73,45759.0,233.7312,233.8585,233.7215,233.7704,45759.0
2023-11-03 12:00:00,238.74,238.82,238.67,238.76,5887.0,233.7802,233.8585,233.7117,233.7998,5887.0
2023-11-03 12:10:00,238.79,239.0,238.79,238.94,47086.0,233.8292,234.0348,233.8292,233.9761,47086.0
2023-11-03 12:20:00,238.97,239.11,238.84,239.05,8209.0,234.0054,234.1425,233.8781,234.0838,8209.0
2023-11-03 12:30:00,239.08,239.19,239.04,239.08,43227.0,234.1131,234.2209,234.074,234.1131,43227.0
2023-11-03 12:40:00,239.12,239.13,238.95,239.0,14534.0,234.1523,234.1621,233.9858,234.0348,14534.0
2023-11-03 12:50:00,238.97,239.15,238.97,239.14,30116.0,234.0054,234.1817,234.0054,234.1719,30116.0
2023-11-03 13:00:00,239.12,239.23,239.07,239.07,13616.0,234.1523,234.26,234.1034,234.1034,13616.0
2023-11-03 13:10:00,239.05,239.09,238.86,238.91,30741.0,234.0838,234.1229,233.8977,233.9467,30741.0
2023-11-03 13:20:00,238.91,238.91,238.69,238.81,16405.0,233.9467,233.9467,233.7312,233.8488,16405.0
2023-11-03 13:30:00,238.9,239.02,238.88,238.9,10800.0,233.9369,234.0544,233.9173,233.9369,10800.0
2023-11-03 13:40:00,238.9,238.9,238.71,238.84,56414.0,233.9369,233.9369,233.7508,233.8781,56414.0
2023-11-03 13:50:00,238.82,239.18,238.81,239.09,9887.0,233.8585,234.2111,233.8488,234.1229,9887.0
2023-11-03 14:00:00,239.08,239.1,238.78,238.94,32106.0,234.1131,234.1327,233.8194,233.9761,32106.0
2023-11-03 14:10:00,238.93,239.06,238.91,238.96,27862.0,233.9663,234.0936,233.9467,233.9956,27862.0
2023-11-03 14:20:00,239.0,239.17,238.9,239.16,18297.0,234.0348,234.2013,233.9369,234.1915,18297.0
2023-11-03 14:30:00,239.17,239.23,239.03,239.2,56528.0,234.2013,234.26,234.0642,234.2307,56528.0
2023-11-03 14:40:00,239.24,239.36,239.19,239.35,8445.0,234.2698,234.3873,234.2209,234.3775,8445.0
2023-11-03 14:50:00,239.38,239.41,239.29,239.36,7316.0,234.4069,234.4363,234.3188,234.3873,7316.0
2023-11-03 15:00:00,239.36,239.46,239.22,239.22,21173.0,234.3873,234.4852,234.2502,234.2502,21173.0
2023-11-03 15:10:00,239.23,239.3,239.08,239.12,36211.0,234.26,234.3286,234.1131,234.1523,36211.0
2023-11-03 15:20:00,239.12,239.13,238.93,239.0,36426.0,234.1523,234.1621,233.9663,234.0348,36426.0
2023-11-03 15:30:00,238.96,239.03,238.83,238.98,32285.0,233.9956,234.0642,233.8683,234.0152,32285.0
2023-11-03 15:40:00,238.99,239.02,238.72,238.76,36036.0,234.025,234.0544,233.7606,233.7998,36036.0
2023-11-03 15:50:00,238.73,238.83,238.59,238.6,58962.0,233.7704,233.8683,233.6333,233.6431,58962.0
2023-11-06 09:30:00,239.05,239.3,238.81,239.1,27102.0,234.0838,234.3286,233.8488,234.1327,27102.0
2023-11-06 09:40:00,238.87,239.0,238.6,238.62,3053.0,233.9075,234.0348,233.6431,233.6627,3053.0
2023-11-06 09:50:00,238.71,238.83,238.63,238.76,3006.0,233.7508,233.8683,233.6725,233.7998,3006.0
2023-11-06 10:00:00,238.8,238.84,238.58,238.66,2480.0,233.839,233.8781,233.6235,233.7019,2480.0
2023-11-06 10:10:00,238.6,238.61,238.35,238.61,8144.0,233.6431,233.6529,233.3983,233.6529,8144.0
2023-11-06 10:20:00,238.64,238.81,238.58,238.61,10530.0,233.6823,233.8488,233.6235,233.6529,10530.0
2023-11-06 10:30:00,238.61,238.89,238.58,238.89,5891.0,233.6529,233.9271,233.6235,233.9271,5891.0
2023-11-06 10:40:00,238.92,238.96,238.51,238.61,44398.0,233.9565,233.9956,233.555,233.6529,44398.0
2023-11-06 10:50:00,238.6,238.76,238.57,238.7,8923.0,233.6431,233.7998,233.6137,233.741,8923.0
2023-11-06 11:00:00,238.75,238.95,238.75,238.95,395950.0,233.79,233.9858,233.79,233.9858,395950.0
2023-11-06 11:10:00,238.88,238.88,238.72,238.83,57183.0,233.9173,233.9173,233.7606,233.8683,57183.0
2023-11-06 11:20:00,238.87,238.87,238.67,238.78,5958.0,233.9075,233.9075,233.7117,233.8194,5958.0
2023-11-06 11:30:00,238.71,238.75,238.62,238.64,8078.0,233.7508,233.79,233.6627,233.6823,8078.0
2023-11-06 11:40:00,238.65,238.68,238.52,238.52,22312.0,233.6921,233.7215,233.5648,233.5648,22312.0
2023-11-06 11:50:00,238.55,238.82,238.55,238.82,4770.0,233.5942,233.8585,233.5942,233.8585,4770.0
2023-11-06 12:00:00,238.82,238.82,238.62,238.65,1169.0,233.8585,233.8585,233.6627,233.6921,1169.0
2023-11-06 12:10:00,238.67,238.69,238.54,238.57,9735.0,233.7117,233.7312,233.5844,233.6137,9735.0
2023-11-06 12:20:00,238.58,238.58,238.46,238.5,25476.0,233.6235,233.6235,233.506,233.5452,25476.0
2023-11-06 12:30:00,238.51,238.56,238.4,238.45,34673.0,233.555,233.6039,233.4473,233.4962,34673.0
2023-11-06 12:40:00,238.44,238.46,238.3,238.3,5273.0,233.4864,233.506,233.3493,233.3493,5273.0
2023-11-06 12:50:00,238.28,238.43,238.2,238.42,15975.0,233.3298,233.4766,233.2514,233.4669,15975.0
2023-11-06 13:00:00,238.36,238.36,238.18,238.23,6355.0,233.4081,233.4081,233.2318,233.2808,6355.0
2023-11-06 13:10:00,238.2,238.2,237.89,237.89,3722.0,233.2514,233.2514,232.9479,232.9479,3722.0
2023-11-06 13:20:00,237.86,238.0,237.76,238.0,5468.0,232.9185,233.0556,232.8206,233.0556,5468.0
2023-11-06 13:30:00,238.0,238.19,237.91,238.16,2627.0,233.0556,233.2416,232.9675,233.2123,2627.0
2023-11-06 13:40:00,238.16,238.17,237.99,238.0,2540.0,233.2123,233.222,233.0458,233.0556,2540.0
2023-11-06 13:50:00,238.03,238.09,237.92,238.06,2011.0,233.085,233.1437,232.9772,233.1143,2011.0
2023-11-06 14:00:00,238.07,238.1,237.82,237.86,24241.0,233.1241,233.1535,232.8793,232.9185,24241.0
2023-11-06 14:10:00,237.85,237.97,237.77,237.96,7511.0,232.9087,233.0262,232.8304,233.0164,7511.0
2023-11-06 14:20:00,237.98,237.99,237.93,237.99,3560.0,233.036,233.0458,232.987,233.0458,3560.0
2023-11-06 14:30:00,238.04,238.25,238.04,238.22,15494.0,233.0947,233.3004,233.0947,233.271,15494.0
2023-11-06 14:40:00,238.19,238.49,238.19,238.36,8956.0,233.2416,233.5354,233.2416,233.4081,8956.0
2023-11-06 14:50:00,238.38,238.57,238.38,238.53,15070.0,233.4277,233.6137,233.4277,233.5746,15070.0
2023-11-06 15:00:00,238.53,238.56,238.41,238.47,13060.0,233.5746,233.6039,233.4571,233.5158,13060.0
2023-11-06 15:10:00,238.54,238.62,238.46,238.54,15136.0,233.5844,233.6627,233.506,233.5844,15136.0
2023-11-06 15:20:00,238.52,238.52,238.37,238.51,22840.0,233.5648,233.5648,233.4179,233.555,22840.0
2023-11-06 15:30:00,238.51,238.56,238.42,238.47,16547.0,233.555,233.6039,233.4669,233.5158,16547.0
2023-11-06 15:40:00,238.47,238.5,238.34,238.43,13732.0,233.5158,233.5452,233.3885,233.4766,13732.0
2023-11-06 15:50:00,238.43,238.82,238.39,238.81,46806.0,233.4766,233.8585,233.4375,233.8488,46806.0
2023-11-07 09:30:00,238.78,239.18,238.25,238.26,26400.0,233.8194,234.2111,233.3004,233.3102,26400.0
2023-11-07 09:40:00,238.25,238.61,238.25,238.53,21930.0,233.3004,233.6529,233.3004,233.5746,21930.0
2023-11-07 09:50:00,238.5,238.94,238.44,238.93,29495.0,233.5452,233.9761,233.4864,233.9663,29495.0
2023-11-07 10:00:00,238.92,239.11,238.84,238.87,89570.0,233.9565,234.1425,233.8781,233.9075,89570.0
2023-11-07 10:10:00,238.8,239.07,238.79,239.07,97069.0,233.839,234.1034,233.8292,234.1034,97069.0
2023-11-07 10:20:00,239.05,239.46,239.04,239.42,22823.0,234.0838,234.4852,234.074,234.4461,22823.0
2023-11-07 10:30:00,239.39,239.65,239.35,239.65,14270.0,234.4167,234.6713,234.3775,234.6713,14270.0
2023-11-07 10:40:00,239.64,239.8,239.64,239.8,7393.0,234.6615,234.8182,234.6615,234.8182,7393.0
2023-11-07 10:50:00,239.77,239.94,239.72,239.84,11606.0,234.7888,234.9553,234.7398,234.8574,11606.0
2023-11-07 11:00:00,239.82,239.83,239.66,239.67,5421.0,234.8378,234.8476,234.6811,234.6909,5421.0
2023-11-07 11:10:00,239.72,239.73,239.63,239.69,5968.0,234.7398,234.7496,234.6517,234.7105,5968.0
2023-11-07 11:20:00,239.71,239.75,239.63,239.72,8539.0,234.7301,234.7692,234.6517,234.7398,8539.0
2023-11-07 11:30:00,239.7,239.91,239.7,239.88,8211.0,234.7203,234.9259,234.7203,234.8965,8211.0
2023-11-07 11:40:00,239.86,239.97,239.51,239.63,17654.0,234.8769,234.9847,234.5342,234.6517,17654.0
2023-11-07 11:50:00,239.61,239.72,239.55,239.64,6760.0,234.6321,234.7398,234.5734,234.6615,6760.0
2023-11-07 12:00:00,239.61,239.61,239.35,239.46,6826.0,234.6321,234.6321,234.3775,234.4852,6826.0
2023-11-07 12:10:00,239.43,239.43,239.2,239.36,7430.0,234.4559,234.4559,234.2307,234.3873,7430.0
2023-11-07 12:20:00,239.33,239.43,239.3,239.33,5808.0,234.3579,234.4559,234.3286,234.3579,5808.0
2023-11-07 12:30:00,239.29,239.4,239.07,239.33,17305.0,234.3188,234.4265,234.1034,234.3579,17305.0
2023-11-07 12:40:00,239.29,239.53,239.27,239.31,20835.0,234.3188,234.5538,234.2992,234.3384,20835.0
2023-11-07 12:50:00,239.3,239.43,239.22,239.43,6625.0,234.3286,234.4559,234.2502,234.4559,6625.0
2023-11-07 13:00:00,239.47,239.72,239.43,239.72,9503.0,234.495,234.7398,234.4559,234.7398,9503.0
2023-11-07 13:10:00,239.67,239.76,239.65,239.74,5752.0,234.6909,234.779,234.6713,234.7594,5752.0
2023-11-07 13:20:00,239.74,239.75,239.6,239.69,17593.0,234.7594,234.7692,234.6223,234.7105,17593.0
2023-11-07 13:30:00,239.68,239.84,239.68,239.84,7946.0,234.7007,234.8574,234.7007,234.8574,7946.0
2023-11-07 13:40:00,239.81,239.87,239.68,239.82,15628.0,234.828,234.8867,234.7007,234.8378,15628.0
2023-11-07 13:50:00,239.85,239.89,239.65,239.82,29204.0,234.8671,234.9063,234.6713,234.8378,29204.0
2023-11-07 14:00:00,239.79,239.89,239.7,239.74,5656.0,234.8084,234.9063,234.7203,234.7594,5656.0
2023-11-07 14:10:00,239.78,239.84,239.73,239.81,10825.0,234.7986,234.8574,234.7496,234.828,10825.0
2023-11-07 14:20:00,239.79,239.9,239.78,239.81,13037.0,234.8084,234.9161,234.7986,234.828,13037.0
2023-11-07 14:30:00,239.82,239.88,239.73,239.73,19171.0,234.8378,234.8965,234.7496,234.7496,19171.0
2023-11-07 14:40:00,239.73,239.74,239.54,239.66,9265.0,234.7496,234.7594,234.5636,234.6811,9265.0
2023-11-07 14:50:00,239.66,239.68,239.58,239.59,10533.0,234.6811,234.7007,234.6028,234.6125,10533.0
2023-11-07 15:00:00,239.61,239.75,239.51,239.56,22082.0,234.6321,234.7692,234.5342,234.5832,22082.0
2023-11-07 15:10:00,239.55,239.68,239.46,239.68,21791.0,234.5734,234.7007,234.4852,234.7007,21791.0
2023-11-07 15:20:00,239.66,239.79,239.58,239.78,36611.0,234.6811,234.8084,234.6028,234.7986,36611.0
2023-11-07 15:30:00,239.79,239.95,239.77,239.95,36455.0,234.8084,234.9651,234.7888,234.9651,36455.0
2023-11-07 15:40:00,239.94,239.99,239.82,239.83,26793.0,234.9553,235.0042,234.8378,234.8476,26793.0
2023-11-07 15:50:00,239.8,239.81,239.25,239.6,89689.0,234.8182,234.828,234.2796,234.6223,89689.0
2023-11-08 09:30:00,239.83,240.11,239.83,240.04,22329.0,234.8476,235.1217,234.8476,235.0532,22329.0
2023-11-08 09:40:00,239.91,240.11,239.91,240.11,7859.0,234.9259,235.1217,234.9259,235.1217,7859.0
2023-11-08 09:50:00,240.15,240.25,240.1,240.13,7785.0,235.1609,235.2588,235.112,235.1413,7785.0
2023-11-08 10:00:00,240.11,240.11,239.65,239.84,1654.0,235.1217,235.1217,234.6713,234.8574,1654.0
2023-11-08 10:10:00,239.93,239.93,239.65,239.65,1078.0,234.9455,234.9455,234.6713,234.6713,1078.0
2023-11-08 10:20:00,239.62,239.62,239.5,239.5,400.0,234.6419,234.6419,234.5244,234.5244,400.0
2023-11-08 10:30:00,239.61,239.63,239.42,239.46,5875.0,234.6321,234.6517,234.4461,234.4852,5875.0
2023-11-08 10:40:00,239.43,239.6,239.43,239.57,9370.0,234.4559,234.6223,234.4559,234.593,9370.0
2023-11-08 10:50:00,239.58,239.58,239.39,239.46,1635.0,234.6028,234.6028,234.4167,234.4852,1635.0
2023-11-08 11:00:00,239.44,239.51,239.32,239.38,11072.0,234.4657,234.5342,234.3482,234.4069,11072.0
2023-11-08 11:10:00,239.34,239.64,239.34,239.6,15255.0,234.3677,234.6615,234.3677,234.6223,15255.0
2023-11-08 11:20:00,239.62,239.62,239.23,239.41,21626.0,234.6419,234.6419,234.26,234.4363,21626.0
2023-11-08 11:30:00,239.36,239.49,239.27,239.31,30358.0,234.3873,234.5146,234.2992,234.3384,30358.0
2023-11-08 11:40:00,239.32,239.52,239.29,239.4,7726.0,234.3482,234.544,234.3188,234.4265,7726.0
2023-11-08 11:50:00,239.35,239.36,239.1,239.1,15162.0,234.3775,234.3873,234.1327,234.1327,15162.0
2023-11-08 12:00:00,239.12,239.12,238.47,238.53,14071.0,234.1523,234.1523,233.5158,233.5746,14071.0
2023-11-08 12:10:00,238.69,238.85,238.69,238.83,11868.0,233.7312,233.8879,233.7312,233.8683,11868.0
2023-11-08 12:20:00,238.82,238.89,238.74,238.81,11767.0,233.8585,233.9271,233.7802,233.8488,11767.0
2023-11-08 12:30:00,238.76,238.97,238.67,238.96,6153.0,233.7998,234.0054,233.7117,233.9956,6153.0
2023-11-08 12:40:00,238.96,239.0,238.88,238.94,9972.0,233.9956,234.0348,233.9173,233.9761,9972.0
2023-11-08 12:50:00,238.96,238.96,238.86,238.94,6173.0,233.9956,233.9956,233.8977,233.9761,6173.0
2023-11-08 13:00:00,238.96,239.36,238.9,239.32,13278.0,233.9956,234.3873,233.9369,234.3482,13278.0
2023-11-08 13:10:00,239.27,239.27,238.98,238.98,6918.0,234.2992,234.2992,234.0152,234.0152,6918.0
2023-11-08 13:20:00,238.96,239.3,238.91,239.26,2777.0,233.9956,234.3286,233.9467,234.2894,2777.0
2023-11-08 13:30:00,239.28,239.42,239.28,239.42,3310.0,234.309,234.4461,234.309,234.4461,3310.0
2023-11-08 13:40:00,239.42,239.43,239.38,239.41,4140.0,234.4461,234.4559,234.4069,234.4363,4140.0
2023-11-08 13:50:00,239.41,239.45,239.32,239.39,9294.0,234.4363,234.4755,234.3482,234.4167,9294.0
2023-11-08 14:00:00,239.36,239.67,239.36,239.63,2984.0,234.3873,234.6909,234.3873,234.6517,2984.0
2023-11-08 14:10:00,239.64,239.64,239.52,239.59,16748.0,234.6615,234.6615,234.544,234.6125,16748.0
2023-11-08 14:20:00,239.59,239.65,239.57,239.63,13587.0,234.6125,234.6713,234.593,234.6517,13587.0
2023-11-08 14:30:00,239.63,239.71,239.4,239.56,8856.0,234.6517,234.7301,234.4265,234.5832,8856.0
2023-11-08 14:40:00,239.59,239.59,239.48,239.51,8005.0,234.6125,234.6125,234.5048,234.5342,8005.0
2023-11-08 14:50:00,239.49,239.53,239.34,239.35,6559.0,234.5146,234.5538,234.3677,234.3775,6559.0
2023-11-08 15:00:00,239.36,239.5,239.36,239.49,8085.0,234.3873,234.5244,234.3873,234.5146,8085.0
2023-11-08 15:10:00,239.41,239.57,239.36,239.53,5400.0,234.4363,234.593,234.3873,234.5538,5400.0
2023-11-08 15:20:00,239.49,239.62,239.48,239.59,15626.0,234.5146,234.6419,234.5048,234.6125,15626.0
2023-11-08 15:30:00,239.54,239.62,239.44,239.61,20714.0,234.5636,234.6419,234.4657,234.6321,20714.0
2023-11-08 15:40:00,239.61,239.99,239.61,239.8,33483.0,234.6321,235.0042,234.6321,234.8182,33483.0
2023-11-08 15:50:00,239.79,239.91,239.66,239.77,43475.0,234.8084,234.9259,234.6811,234.7888,43475.0
2023-11-09 09:30:00,240.27,240.35,239.72,239.72,13242.0,235.2784,235.3568,234.7398,234.7398,13242.0
2023-11-09 09:40:00,239.82,240.0,239.59,239.7,11235.0,234.8378,235.014,234.6125,234.7203,11235.0
2023-11-09 09:50:00,239.67,240.03,239.61,240.03,3418.0,234.6909,235.0434,234.6321,235.0434,3418.0
2023-11-09 10:00:00,239.86,239.94,239.33,239.52,2590.0,234.8769,234.9553,234.3579,234.544,2590.0
2023-11-09 10:10:00,239.46,239.58,239.37,239.44,4036.0,234.4852,234.6028,234.3971,234.4657,4036.0
2023-11-09 10:20:00,239.39,239.47,239.23,239.28,12713.0,234.4167,234.495,234.26,234.309,12713.0
2023-11-09 10:30:00,239.31,239.44,239.1,239.4,10383.0,234.3384,234.4657,234.1327,234.4265,10383.0
2023-11-09 10:40:00,239.28,239.4,239.11,239.35,38934.0,234.309,234.4265,234.1425,234.3775,38934.0
2023-11-09 10:50:00,239.35,239.54,239.32,239.52,4599.0,234.3775,234.5636,234.3482,234.544,4599.0
2023-11-09 11:00:00,239.58,239.98,239.58,239.91,2168.0,234.6028,234.9944,234.6028,234.9259,2168.0
2023-11-09 11:10:00,239.91,239.99,239.89,239.92,2191.0,234.9259,235.0042,234.9063,234.9357,2191.0
2023-11-09 11:20:00,239.92,239.94,239.87,239.89,8480.0,234.9357,234.9553,234.8867,234.9063,8480.0
2023-11-09 11:30:00,239.8,239.93,239.78,239.82,11627.0,234.8182,234.9455,234.7986,234.8378,11627.0
2023-11-09 11:40:00,239.81,240.02,239.75,239.96,6952.0,234.828,235.0336,234.7692,234.9749,6952.0
2023-11-09 11:50:00,239.99,240.15,239.88,239.96,9129.0,235.0042,235.1609,234.8965,234.9749,9129.0
2023-11-09 12:00:00,239.97,240.02,239.89,239.98,5217.0,234.9847,235.0336,234.9063,234.9944,5217.0
2023-11-09 12:10:00,239.98,239.98,239.7,239.71,6707.0,234.9944,234.9944,234.7203,234.7301,6707.0
2023-11-09 12:20:00,239.7,239.75,239.61,239.64,7132.0,234.7203,234.7692,234.6321,234.6615,7132.0
2023-11-09 12:30:00,239.74,239.75,239.67,239.68,3443.0,234.7594,234.7692,234.6909,234.7007,3443.0
2023-11-09 12:40:00,239.61,239.81,239.6,239.81,4907.0,234.6321,234.828,234.6223,234.828,4907.0
2023-11-09 12:50:00,239.83,239.92,239.77,239.88,6627.0,234.8476,234.9357,234.7888,234.8965,6627.0
2023-11-09 13:00:00,239.88,239.88,238.6,238.68,10641.0,234.8965,234.8965,233.6431,233.7215,10641.0
2023-11-09 13:10:00,238.63,239.34,238.62,239.02,8251.0,233.6725,234.3677,233.6627,234.0544,8251.0
2023-11-09 13:20:00,238.99,239.38,238.95,239.25,5732.0,234.025,234.4069,233.9858,234.2796,5732.0
2023-11-09 13:30:00,239.11,239.24,238.97,238.97,4593.0,234.1425,234.2698,234.0054,234.0054,4593.0
2023-11-09 13:40:00,238.89,238.96,238.69,238.79,6890.0,233.9271,233.9956,233.7312,233.8292,6890.0
2023-11-09 13:50:00,238.81,238.82,238.51,238.58,5252.0,233.8488,233.8585,233.555,233.6235,5252.0
2023-11-09 14:00:00,238.51,238.51,238.0,238.34,7227.0,233.555,233.555,233.0556,233.3885,7227.0
2023-11-09 14:10:00,238.19,238.33,237.8,237.89,8014.0,233.2416,233.3787,232.8597,232.9479,8014.0
2023-11-09 14:20:00,238.09,238.46,238.06,238.26,9613.0,233.1437,233.506,233.1143,233.3102,9613.0
2023-11-09 14:30:00,238.3,238.36,237.8,237.97,10881.0,233.3493,233.4081,232.8597,233.0262,10881.0
2023-11-09 14:40:00,237.96,238.05,237.69,238.05,7847.0,233.0164,233.1045,232.752,233.1045,7847.0
2023-11-09 14:50:00,237.82,237.83,237.65,237.75,6289.0,232.8793,232.8891,232.7129,232.8108,6289.0
2023-11-09 15:00:00,237.67,237.83,237.56,237.82,6842.0,232.7324,232.8891,232.6247,232.8793,6842.0
2023-11-09 15:10:00,237.82,238.0,237.81,237.94,10778.0,232.8793,233.0556,232.8695,232.9968,10778.0
2023-11-09 15:20:00,237.92,237.96,237.7,237.73,10243.0,232.9772,233.0164,232.7618,232.7912,10243.0
2023-11-09 15:30:00,237.76,237.85,237.54,237.63,12679.0,232.8206,232.9087,232.6051,232.6933,12679.0
2023-11-09 15:40:00,237.6,237.68,237.52,237.54,14324.0,232.6639,232.7422,232.5856,232.6051,14324.0
2023-11-09 15:50:00,237.61,237.81,237.54,237.73,66643.0,232.6737,232.8695,232.6051,232.7912,66643.0
2023-11-10 09:30:00,238.71,239.0,238.27,238.5,65418.0,233.7508,234.0348,233.32,233.5452,65418.0
2023-11-10 09:40:00,238.72,238.97,238.69,238.89,4579.0,233.7606,234.0054,233.7312,233.9271,4579.0
2023-11-10 09:50:00,238.9,238.9,238.66,238.78,37888.0,233.9369,233.9369,233.7019,233.8194,37888.0
2023-11-10 10:00:00,238.74,238.76,238.37,238.52,5375.0,233.7802,233.7998,233.4179,233.5648,5375.0
2023-11-10 10:10:00,238.35,238.64,238.3,238.55,11309.0,233.3983,233.6823,233.3493,233.5942,11309.0
2023-11-10 10:20:00,238.51,238.68,238.18,238.19,20224.0,233.555,233.7215,233.2318,233.2416,20224.0
2023-11-10 10:30:00,238.3,238.33,238.05,238.09,5794.0,233.3493,233.3787,233.1045,233.1437,5794.0
2023-11-10 10:40:00,238.11,238.52,238.0,238.48,5066.0,233.1633,233.5648,233.0556,233.5256,5066.0
2023-11-10 10:50:00,238.36,238.52,238.31,238.46,5658.0,233.4081,233.5648,233.3591,233.506,5658.0
2023-11-10 11:00:00,238.55,239.14,238.55,239.11,33833.0,233.5942,234.1719,233.5942,234.1425,33833.0
2023-11-10 11:10:00,239.11,239.35,239.09,239.23,24405.0,234.1425,234.3775,234.1229,234.26,24405.0
2023-11-10 11:20:00,239.23,239.3,239.15,239.18,4446.0,234.26,234.3286,234.1817,234.2111,4446.0
2023-11-10 11:30:00,239.22,239.26,238.93,239.07,15381.0,234.2502,234.2894,233.9663,234.1034,15381.0
2023-11-10 11:40:00,239.07,239.24,239.07,239.1,6103.0,234.1034,234.2698,234.1034,234.1327,6103.0
2023-11-10 11:50:00,239.09,239.28,239.09,239.27,6663.0,234.1229,234.309,234.1229,234.2992,6663.0
2023-11-10 12:00:00,239.24,239.63,239.24,239.6,10261.0,234.2698,234.6517,234.2698,234.6223,10261.0
2023-11-10 12:10:00,239.62,239.65,239.5,239.57,8809.0,234.6419,234.6713,234.5244,234.593,8809.0
2023-11-10 12:20:00,239.6,239.64,239.55,239.56,4505.0,234.6223,234.6615,234.5734,234.5832,4505.0
2023-11-10 12:30:00,239.61,240.25,239.59,240.25,12129.0,234.6321,235.2588,234.6125,235.2588,12129.0
2023-11-10 12:40:00,240.23,240.32,240.14,240.19,22610.0,235.2393,235.3274,235.1511,235.2001,22610.0
2023-11-10 12:50:00,240.18,240.47,240.17,240.31,16218.0,235.1903,235.4743,235.1805,235.3176,16218.0
2023-11-10 13:00:00,240.36,240.38,240.19,240.19,8206.0,235.3666,235.3861,235.2001,235.2001,8206.0
2023-11-10 13:10:00,240.19,240.24,240.07,240.23,8039.0,235.2001,235.249,235.0826,235.2393,8039.0
2023-11-10 13:20:00,240.23,240.59,240.22,240.48,11390.0,235.2393,235.5918,235.2295,235.4841,11390.0
2023-11-10 13:30:00,240.49,240.72,240.49,240.7,6984.0,235.4939,235.7191,235.4939,235.6995,6984.0
2023-11-10 13:40:00,240.72,240.89,240.71,240.87,6139.0,235.7191,235.8855,235.7093,235.866,6139.0
2023-11-10 13:50:00,240.84,240.84,240.69,240.78,7463.0,235.8366,235.8366,235.6897,235.7778,7463.0
2023-11-10 14:00:00,240.76,240.84,240.74,240.84,6577.0,235.7582,235.8366,235.7387,235.8366,6577.0
2023-11-10 14:10:00,240.85,241.02,240.84,240.92,9368.0,235.8464,236.0128,235.8366,235.9149,9368.0
2023-11-10 14:20:00,240.94,241.02,240.85,240.96,9709.0,235.9345,236.0128,235.8464,235.9541,9709.0
2023-11-10 14:30:00,240.96,240.96,240.8,240.94,15501.0,235.9541,235.9541,235.7974,235.9345,15501.0
2023-11-10 14:40:00,240.91,240.98,240.9,240.91,12777.0,235.9051,235.9737,235.8953,235.9051,12777.0
2023-11-10 14:50:00,240.98,241.02,240.84,240.85,7111.0,235.9737,236.0128,235.8366,235.8464,7111.0
2023-11-10 15:00:00,240.88,240.98,240.87,240.92,8457.0,235.8757,235.9737,235.866,235.9149,8457.0
2023-11-10 15:10:00,240.94,241.06,240.85,241.04,12674.0,235.9345,236.052,235.8464,236.0324,12674.0
2023-11-10 15:20:00,241.08,241.27,241.01,241.27,18717.0,236.0716,236.2576,236.003,236.2576,18717.0
2023-11-10 15:30:00,241.26,241.36,241.19,241.23,21869.0,236.2479,236.3458,236.1793,236.2185,21869.0
2023-11-10 15:40:00,241.22,241.51,241.19,241.38,24685.0,236.2087,236.4927,236.1793,236.3654,24685.0
2023-11-10 15:50:00,241.4,241.53,241.31,241.39,66147.0,236.3849,236.5122,236.2968,236.3752,66147.0
2023-11-13 09:30:00,240.74,240.74,240.26,240.39,15160.0,235.7387,235.7387,235.2686,235.3959,15160.0
2023-11-13 09:40:00,240.4,240.47,240.22,240.25,11690.0,235.4057,235.4743,235.2295,235.2588,11690.0
2023-11-13 09:50:00,240.41,240.49,240.12,240.24,11469.0,235.4155,235.4939,235.1315,235.249,11469.0
2023-11-13 10:00:00,240.3,240.44,240.2,240.31,2161.0,235.3078,235.4449,235.2099,235.3176,2161.0
2023-11-13 10:10:00,240.41,240.59,240.23,240.55,7183.0,235.4155,235.5918,235.2393,235.5526,7183.0
2023-11-13 10:20:00,240.51,240.57,240.4,240.56,3529.0,235.5134,235.5722,235.4057,235.5624,3529.0
2023-11-13 10:30:00,240.54,240.73,240.54,240.7,27869.0,235.5428,235.7289,235.5428,235.6995,27869.0
2023-11-13 10:40:00,240.64,240.87,240.55,240.82,18279.0,235.6407,235.866,235.5526,235.817,18279.0
2023-11-13 10:50:00,240.72,241.0,240.72,240.85,13685.0,235.7191,235.9933,235.7191,235.8464,13685.0
2023-11-13 11:00:00,240.94,241.04,240.82,241.0,15448.0,235.9345,236.0324,235.817,235.9933,15448.0
2023-11-13 11:10:00,240.97,241.09,240.87,241.04,15927.0,235.9639,236.0814,235.866,236.0324,15927.0
2023-11-13 11:20:00,241.02,241.33,240.95,241.3,28473.0,236.0128,236.3164,235.9443,236.287,28473.0
2023-11-13 11:30:00,241.27,241.38,241.22,241.27,46818.0,236.2576,236.3654,236.2087,236.2576,46818.0
2023-11-13 11:40:00,241.27,241.78,241.26,241.61,18464.0,236.2576,236.7571,236.2479,236.5906,18464.0
2023-11-13 11:50:00,241.56,241.68,241.52,241.6,13753.0,236.5416,236.6591,236.5025,236.5808,13753.0
2023-11-13 12:00:00,241.59,241.63,241.49,241.49,9385.0,236.571,236.6102,236.4731,236.4731,9385.0
2023-11-13 12:10:00,241.48,241.5,241.21,241.3,16493.0,236.4633,236.4829,236.1989,236.287,16493.0
2023-11-13 12:20:00,241.3,241.56,241.28,241.41,4848.0,236.287,236.5416,236.2674,236.3947,4848.0
2023-11-13 12:30:00,241.31,241.45,241.3,241.42,4211.0,236.2968,236.4339,236.287,236.4045,4211.0
2023-11-13 12:40:00,241.42,241.42,241.16,241.16,7792.0,236.4045,236.4045,236.1499,236.1499,7792.0
2023-11-13 12:50:00,241.24,241.28,241.19,241.25,5973.0,236.2283,236.2674,236.1793,236.2381,5973.0
2023-11-13 13:00:00,241.33,241.34,241.15,241.16,7608.0,236.3164,236.3262,236.1401,236.1499,7608.0
2023-11-13 13:10:00,241.13,241.44,241.13,241.38,4260.0,236.1206,236.4241,236.1206,236.3654,4260.0
2023-11-13 13:20:00,241.37,241.37,241.15,241.24,2629.0,236.3556,236.3556,236.1401,236.2283,2629.0
2023-11-13 13:30:00,241.13,241.22,241.01,241.22,25180.0,236.1206,236.2087,236.003,236.2087,25180.0
2023-11-13 13:40:00,241.25,241.56,241.25,241.56,2330.0,236.2381,236.5416,236.2381,236.5416,2330.0
2023-11-13 13:50:00,241.56,241.56,241.32,241.32,10800.0,236.5416,236.5416,236.3066,236.3066,10800.0
2023-11-13 14:00:00,241.32,241.47,241.26,241.41,10438.0,236.3066,236.4535,236.2479,236.3947,10438.0
2023-11-13 14:10:00,241.39,241.46,241.32,241.38,25782.0,236.3752,236.4437,236.3066,236.3654,25782.0
2023-11-13 14:20:00,241.38,241.57,241.3,241.57,6993.0,236.3654,236.5514,236.287,236.5514,6993.0
2023-11-13 14:30:00,241.56,241.66,241.45,241.59,9949.0,236.5416,236.6395,236.4339,236.571,9949.0
2023-11-13 14:40:00,241.58,241.66,241.53,241.53,11137.0,236.5612,236.6395,236.5122,236.5122,11137.0
2023-11-13 14:50:00,241.55,241.55,241.29,241.38,22533.0,236.5318,236.5318,236.2772,236.3654,22533.0
2023-11-13 15:00:00,241.35,241.41,241.23,241.38,10703.0,236.336,236.3947,236.2185,236.3654,10703.0
2023-11-13 15:10:00,241.38,241.5,241.34,241.47,10506.0,236.3654,236.4829,236.3262,236.4535,10506.0
2023-11-13 15:20:00,241.5,241.56,241.45,241.46,11082.0,236.4829,236.5416,236.4339,236.4437,11082.0
2023-11-13 15:30:00,241.46,241.48,241.3,241.34,22496.0,236.4437,236.4633,236.287,236.3262,22496.0
2023-11-13 15:40:00,241.36,241.41,241.3,241.34,19466.0,236.3458,236.3947,236.287,236.3262,19466.0
2023-11-13 15:50:00,241.41,241.41,241.11,241.19,97026.0,236.3947,236.3947,236.101,236.1793,97026.0
2023-11-14 09:30:00,244.81,245.22,244.69,245.1,15667.0,239.7241,240.1256,239.6066,240.0081,15667.0
2023-11-14 09:40:00,245.11,245.55,245.11,245.45,7191.0,240.0179,240.4487,240.0179,240.3508,7191.0
2023-11-14 09:50:00,245.34,245.76,245.34,245.7,54021.0,240.2431,240.6544,240.2431,240.5956,54021.0
2023-11-14 10:00:00,245.7,246.0,245.53,245.73,15433.0,240.5956,240.8894,240.4291,240.625,15433.0
2023-11-14 10:10:00,245.71,245.91,245.69,245.83,17410.0,240.6054,240.8013,240.5858,240.7229,17410.0
2023-11-14 10:20:00,245.82,246.24,245.77,246.2,24246.0,240.7131,241.1244,240.6642,241.0852,24246.0
2023-11-14 10:30:00,246.21,246.38,246.15,246.33,17423.0,241.095,241.2615,241.0363,241.2125,17423.0
2023-11-14 10:40:00,246.37,246.53,246.21,246.47,17597.0,241.2517,241.4084,241.095,241.3496,17597.0
2023-11-14 10:50:00,246.46,246.46,246.24,246.34,12361.0,241.3398,241.3398,241.1244,241.2223,12361.0
2023-11-14 11:00:00,246.4,246.48,246.35,246.48,48375.0,241.2811,241.3594,241.2321,241.3594,48375.0
2023-11-14 11:10:00,246.45,246.73,246.44,246.5,19033.0,241.33,241.6042,241.3202,241.379,19033.0
2023-11-14 11:20:00,246.5,246.59,246.47,246.58,10334.0,241.379,241.4671,241.3496,241.4573,10334.0
2023-11-14 11:30:00,246.61,246.62,246.49,246.49,29942.0,241.4867,241.4965,241.3692,241.3692,29942.0
2023-11-14 11:40:00,246.49,246.7,246.4,246.4,19697.0,241.3692,241.5748,241.2811,241.2811,19697.0
2023-11-14 11:50:00,246.47,246.48,246.04,246.04,8350.0,241.3496,241.3594,240.9286,240.9286,8350.0
2023-11-14 12:00:00,246.04,246.22,245.78,245.9,49993.0,240.9286,241.1048,240.674,240.7915,49993.0
2023-11-14 12:10:00,245.93,245.97,245.86,245.87,14065.0,240.8208,240.86,240.7523,240.7621,14065.0
2023-11-14 12:20:00,245.86,245.93,245.73,245.87,9483.0,240.7523,240.8208,240.625,240.7621,9483.0
2023-11-14 12:30:00,245.88,246.08,245.87,246.03,16318.0,240.7719,240.9677,240.7621,240.9188,16318.0
2023-11-14 12:40:00,246.1,246.21,245.95,246.21,35501.0,240.9873,241.095,240.8404,241.095,35501.0
2023-11-14 12:50:00,246.19,246.25,246.1,246.21,9990.0,241.0754,241.1342,240.9873,241.095,9990.0
2023-11-14 13:00:00,246.2,246.31,246.19,246.25,11388.0,241.0852,241.1929,241.0754,241.1342,11388.0
2023-11-14 13:10:00,246.21,246.22,246.09,246.13,13694.0,241.095,241.1048,240.9775,241.0167,13694.0
2023-11-14 13:20:00,246.13,246.25,246.09,246.25,11957.0,241.0167,241.1342,240.9775,241.1342,11957.0
2023-11-14 13:30:00,246.27,246.41,246.21,246.3,17350.0,241.1538,241.2909,241.095,241.1831,17350.0
2023-11-14 13:40:00,246.33,246.33,246.13,246.18,11444.0,241.2125,241.2125,241.0167,241.0656,11444.0
2023-11-14 13:50:00,246.24,246.28,245.95,245.95,16252.0,241.1244,241.1636,240.8404,240.8404,16252.0
2023-11-14 14:00:00,245.86,245.96,245.68,245.8,11896.0,240.7523,240.8502,240.576,240.6935,11896.0
2023-11-14 14:10:00,245.79,245.93,245.64,245.93,20188.0,240.6837,240.8208,240.5369,240.8208,20188.0
2023-11-14 14:20:00,245.9,246.11,245.87,246.11,14661.0,240.7915,240.9971,240.7621,240.9971,14661.0
2023-11-14 14:30:00,246.12,246.33,246.12,246.33,16071.0,241.0069,241.2125,241.0069,241.2125,16071.0
2023-11-14 14:40:00,246.33,246.44,246.3,246.41,22547.0,241.2125,241.3202,241.1831,241.2909,22547.0
2023-11-14 14:50:00,246.49,246.61,246.46,246.57,20130.0,241.3692,241.4867,241.3398,241.4475,20130.0
2023-11-14 15:00:00,246.59,246.76,246.51,246.76,10267.0,241.4671,241.6336,241.3888,241.6336,10267.0
2023-11-14 15:10:00,246.76,246.9,246.75,246.87,22498.0,241.6336,241.7707,241.6238,241.7413,22498.0
2023-11-14 15:20:00,246.86,246.9,246.66,246.81,12162.0,241.7315,241.7707,241.5357,241.6826,12162.0
2023-11-14 15:30:00,246.82,246.87,246.64,246.74,12144.0,241.6923,241.7413,241.5161,241.614,12144.0
2023-11-14 15:40:00,246.72,246.78,246.46,246.46,18637.0,241.5944,241.6532,241.3398,241.3398,18637.0
2023-11-14 15:50:00,246.34,246.39,245.99,246.2,23824.0,241.2223,241.2713,240.8796,241.0852,23824.0
2023-11-15 09:30:00,246.95,247.41,246.91,247.18,22570.0,241.8196,242.2701,241.7805,242.0449,22570.0
2023-11-15 09:40:00,247.22,247.22,246.89,247.1,13560.0,242.084,242.084,241.7609,241.9665,13560.0
2023-11-15 09:50:00,246.99,246.99,246.67,246.92,10290.0,241.8588,241.8588,241.5455,241.7903,10290.0
2023-11-15 10:00:00,246.99,247.2,246.9,247.2,3800.0,241.8588,242.0645,241.7707,242.0645,3800.0
2023-11-15 10:10:00,247.17,247.45,247.09,247.42,7277.0,242.0351,242.3093,241.9567,242.2799,7277.0
2023-11-15 10:20:00,247.43,247.71,247.39,247.53,6703.0,242.2897,242.5639,242.2505,242.3876,6703.0
2023-11-15 10:30:00,247.56,247.58,247.36,247.52,40199.0,242.417,242.4366,242.2211,242.3778,40199.0
2023-11-15 10:40:00,247.59,247.72,247.58,247.67,6503.0,242.4463,242.5736,242.4366,242.5247,6503.0
2023-11-15 10:50:00,247.77,247.81,247.63,247.7,7971.0,242.6226,242.6618,242.4855,242.5541,7971.0
2023-11-15 11:00:00,247.71,247.85,247.42,247.63,65779.0,242.5639,242.7009,242.2799,242.4855,65779.0
2023-11-15 11:10:00,247.72,247.72,247.41,247.52,5156.0,242.5736,242.5736,242.2701,242.3778,5156.0
2023-11-15 11:20:00,247.54,247.69,247.45,247.51,13390.0,242.3974,242.5443,242.3093,242.368,13390.0
2023-11-15 11:30:00,247.53,247.55,247.11,247.16,8989.0,242.3876,242.4072,241.9763,242.0253,8989.0
2023-11-15 11:40:00,247.14,247.15,246.8,247.08,8646.0,242.0057,242.0155,241.6728,241.9469,8646.0
2023-11-15 11:50:00,247.06,247.12,246.86,246.91,14383.0,241.9274,241.9861,241.7315,241.7805,14383.0
2023-11-15 12:00:00,246.96,247.04,246.85,246.94,15462.0,241.8294,241.9078,241.7217,241.8099,15462.0
2023-11-15 12:10:00,246.9,246.95,246.77,246.86,4785.0,241.7707,241.8196,241.6434,241.7315,4785.0
2023-11-15 12:20:00,246.93,247.15,246.93,247.1,7574.0,241.8001,242.0155,241.8001,241.9665,7574.0
2023-11-15 12:30:00,247.09,247.21,247.03,247.17,26475.0,241.9567,242.0742,241.898,242.0351,26475.0
2023-11-15 12:40:00,247.17,247.17,246.94,247.06,4764.0,242.0351,242.0351,241.8099,241.9274,4764.0
2023-11-15 12:50:00,247.02,247.07,246.88,246.88,2984.0,241.8882,241.9372,241.7511,241.7511,2984.0
2023-11-15 13:00:00,246.84,246.89,246.46,246.47,21016.0,241.7119,241.7609,241.3398,241.3496,21016.0
2023-11-15 13:10:00,246.56,246.58,246.32,246.45,7819.0,241.4377,241.4573,241.2027,241.33,7819.0
2023-11-15 13:20:00,246.54,246.82,246.54,246.73,9117.0,241.4182,241.6923,241.4182,241.6042,9117.0
2023-11-15 13:30:00,246.78,247.01,246.77,246.95,7556.0,241.6532,241.8784,241.6434,241.8196,7556.0
2023-11-15 13:40:00,246.99,247.09,246.96,247.01,5325.0,241.8588,241.9567,241.8294,241.8784,5325.0
2023-11-15 13:50:00,247.03,247.12,247.01,247.08,9500.0,241.898,241.9861,241.8784,241.9469,9500.0
2023-11-15 14:00:00,247.08,247.26,247.08,247.15,13877.0,241.9469,242.1232,241.9469,242.0155,13877.0
2023-11-15 14:10:00,247.14,247.19,246.85,246.89,12248.0,242.0057,242.0547,241.7217,241.7609,12248.0
2023-11-15 14:20:00,246.84,247.23,246.81,247.23,19155.0,241.7119,242.0938,241.6826,242.0938,19155.0
2023-11-15 14:30:00,247.19,247.26,247.19,247.25,3022.0,242.0547,242.1232,242.0547,242.1134,3022.0
2023-11-15 14:40:00,247.26,247.29,246.98,246.98,3119.0,242.1232,242.1526,241.849,241.849,3119.0
2023-11-15 14:50:00,247.01,247.11,246.91,247.09,6419.0,241.8784,241.9763,241.7805,241.9567,6419.0
2023-11-15 15:00:00,247.07,247.15,246.88,246.88,7280.0,241.9372,242.0155,241.7511,241.7511,7280.0
2023-11-15 15:10:00,246.91,247.12,246.91,247.08,15460.0,241.7805,241.9861,241.7805,241.9469,15460.0
2023-11-15 15:20:00,247.04,247.06,246.8,246.93,31103.0,241.9078,241.9274,241.6728,241.8001,31103.0
2023-11-15 15:30:00,246.99,247.13,246.96,247.0,17068.0,241.8588,241.9959,241.8294,241.8686,17068.0
2023-11-15 15:40:00,247.07,247.08,246.62,246.62,44145.0,241.9372,241.9469,241.4965,241.4965,44145.0
2023-11-15 15:50:00,246.59,246.79,246.52,246.74,138428.0,241.4671,241.663,241.3986,241.614,138428.0
2023-11-16 09:30:00,246.35,246.73,246.35,246.6,12130.0,241.2321,241.6042,241.2321,241.4769,12130.0
2023-11-16 09:40:00,246.7,246.93,246.53,246.86,14616.0,241.5748,241.8001,241.4084,241.7315,14616.0
2023-11-16 09:50:00,246.9,247.04,246.81,247.02,10896.0,241.7707,241.9078,241.6826,241.8882,10896.0
2023-11-16 10:00:00,246.92,247.06,246.8,246.86,3531.0,241.7903,241.9274,241.6728,241.7315,3531.0
2023-11-16 10:10:00,246.75,246.79,246.38,246.38,1965.0,241.6238,241.663,241.2615,241.2615,1965.0
2023-11-16 10:20:00,246.4,246.84,246.39,246.8,23782.0,241.2811,241.7119,241.2713,241.6728,23782.0
2023-11-16 10:30:00,246.71,246.95,246.27,246.38,35049.0,241.5846,241.8196,241.1538,241.2615,35049.0
2023-11-16 10:40:00,246.36,246.48,246.1,246.38,55544.0,241.2419,241.3594,240.9873,241.2615,55544.0
2023-11-16 10:50:00,246.35,246.38,246.06,246.2,41312.0,241.2321,241.2615,240.9481,241.0852,41312.0
2023-11-16 11:00:00,246.11,246.33,246.07,246.15,32651.0,240.9971,241.2125,240.9579,241.0363,32651.0
2023-11-16 11:10:00,246.16,246.27,245.85,245.96,34795.0,241.0461,241.1538,240.7425,240.8502,34795.0
2023-11-16 11:20:00,245.98,246.02,245.84,245.89,18496.0,240.8698,240.909,240.7327,240.7817,18496.0
2023-11-16 11:30:00,245.73,245.98,245.7,245.78,33487.0,240.625,240.8698,240.5956,240.674,33487.0
2023-11-16 11:40:00,245.83,245.99,245.78,245.95,20962.0,240.7229,240.8796,240.674,240.8404,20962.0
2023-11-16 11:50:00,245.96,246.07,245.91,246.0,17640.0,240.8502,240.9579,240.8013,240.8894,17640.0
2023-11-16 12:00:00,246.0,246.18,245.97,246.14,17593.0,240.8894,241.0656,240.86,241.0265,17593.0
2023-11-16 12:10:00,246.17,246.31,246.14,246.26,35852.0,241.0558,241.1929,241.0265,241.144,35852.0
2023-11-16 12:20:00,246.3,246.37,246.18,246.32,13962.0,241.1831,241.2517,241.0656,241.2027,13962.0
2023-11-16 12:30:00,246.33,246.47,246.24,246.47,39588.0,241.2125,241.3496,241.1244,241.3496,39588.0
2023-11-16 12:40:00,246.45,246.68,246.45,246.58,13817.0,241.33,241.5553,241.33,241.4573,13817.0
2023-11-16 12:50:00,246.52,246.53,246.28,246.43,30628.0,241.3986,241.4084,241.1636,241.3104,30628.0
2023-11-16 13:00:00,246.43,246.48,246.22,246.22,17010.0,241.3104,241.3594,241.1048,241.1048,17010.0
2023-11-16 13:10:00,246.24,246.33,246.1,246.24,62730.0,241.1244,241.2125,240.9873,241.1244,62730.0
2023-11-16 13:20:00,246.22,246.46,246.08,246.39,39490.0,241.1048,241.3398,240.9677,241.2713,39490.0
2023-11-16 13:30:00,246.4,246.43,246.18,246.31,15608.0,241.2811,241.3104,241.0656,241.1929,15608.0
2023-11-16 13:40:00,246.29,246.32,245.92,246.0,39185.0,241.1734,241.2027,240.811,240.8894,39185.0
2023-11-16 13:50:00,246.03,246.16,246.0,246.11,15234.0,240.9188,241.0461,240.8894,240.9971,15234.0
2023-11-16 14:00:00,246.13,246.24,246.06,246.19,50990.0,241.0167,241.1244,240.9481,241.0754,50990.0
2023-11-16 14:10:00,246.2,246.28,246.15,246.26,15203.0,241.0852,241.1636,241.0363,241.144,15203.0
2023-11-16 14:20:00,246.27,246.3,246.06,246.09,14918.0,241.1538,241.1831,240.9481,240.9775,14918.0
2023-11-16 14:30:00,246.14,246.38,246.12,246.35,20706.0,241.0265,241.2615,241.0069,241.2321,20706.0
2023-11-16 14:40:00,246.35,246.62,246.34,246.58,11565.0,241.2321,241.4965,241.2223,241.4573,11565.0
2023-11-16 14:50:00,246.58,246.61,246.27,246.49,22209.0,241.4573,241.4867,241.1538,241.3692,22209.0
2023-11-16 15:00:00,246.45,246.52,246.39,246.43,59323.0,241.33,241.3986,241.2713,241.3104,59323.0
2023-11-16 15:10:00,246.47,246.52,246.37,246.5,15051.0,241.3496,241.3986,241.2517,241.379,15051.0
2023-11-16 15:20:00,246.5,246.53,246.41,246.49,20979.0,241.379,241.4084,241.2909,241.3692,20979.0
2023-11-16 15:30:00,246.5,246.64,246.42,246.6,25079.0,241.379,241.5161,241.3007,241.4769,25079.0
2023-11-16 15:40:00,246.62,246.8,246.5,246.76,46476.0,241.4965,241.6728,241.379,241.6336,46476.0
2023-11-16 15:50:00,246.75,246.88,246.6,246.85,85887.0,241.6238,241.7511,241.4769,241.7217,85887.0
2023-11-17 09:30:00,247.03,247.05,246.66,246.9,25477.0,241.898,241.9176,241.5357,241.7707,25477.0
2023-11-17 09:40:00,246.7,246.89,246.5,246.74,11937.0,241.5748,241.7609,241.379,241.614,11937.0
2023-11-17 09:50:00,246.75,246.92,246.63,246.92,19241.0,241.6238,241.7903,241.5063,241.7903,19241.0
2023-11-17 10:00:00,246.81,246.89,246.72,246.8,18661.0,241.6826,241.7609,241.5944,241.6728,18661.0
2023-11-17 10:10:00,246.63,246.99,246.52,246.91,7906.0,241.5063,241.8588,241.3986,241.7805,7906.0
2023-11-17 10:20:00,246.95,247.02,246.82,246.93,8031.0,241.8196,241.8882,241.6923,241.8001,8031.0
2023-11-17 10:30:00,246.92,246.93,246.72,246.84,2036.0,241.7903,241.8001,241.5944,241.7119,2036.0
2023-11-17 10:40:00,246.79,246.92,246.69,246.92,22052.0,241.663,241.7903,241.565,241.7903,22052.0
2023-11-17 10:50:00,246.91,246.99,246.79,246.89,2700.0,241.7805,241.8588,241.663,241.7609,2700.0
2023-11-17 11:00:00,246.85,246.87,246.48,246.78,2736.0,241.7217,241.7413,241.3594,241.6532,2736.0
2023-11-17 11:10:00,246.78,246.91,246.73,246.77,35632.0,241.6532,241.7805,241.6042,241.6434,35632.0
2023-11-17 11:20:00,246.8,246.9,246.72,246.72,1962.0,241.6728,241.7707,241.5944,241.5944,1962.0
2023-11-17 11:30:00,246.7,246.79,246.6,246.79,1859.0,241.5748,241.663,241.4769,241.663,1859.0
2023-11-17 11:40:00,246.7,246.78,246.7,246.78,1990.0,241.5748,241.6532,241.5748,241.6532,1990.0
2023-11-17 11:50:00,246.7,246.9,246.7,246.89,3015.0,241.5748,241.7707,241.5748,241.7609,3015.0
2023-11-17 12:00:00,246.89,247.15,246.89,247.14,1935.0,241.7609,242.0155,241.7609,242.0057,1935.0
2023-11-17 12:10:00,247.15,247.24,247.07,247.11,4192.0,242.0155,242.1036,241.9372,241.9763,4192.0
2023-11-17 12:20:00,247.01,247.06,246.82,246.82,2861.0,241.8784,241.9274,241.6923,241.6923,2861.0
2023-11-17 12:30:00,246.96,247.01,246.92,247.0,2031.0,241.8294,241.8784,241.7903,241.8686,2031.0
2023-11-17 12:40:00,247.06,247.11,247.0,247.05,4164.0,241.9274,241.9763,241.8686,241.9176,4164.0
2023-11-17 12:50:00,247.04,247.1,247.04,247.09,700.0,241.9078,241.9665,241.9078,241.9567,700.0
2023-11-17 13:00:00,247.11,247.17,246.97,247.12,6921.0,241.9763,242.0351,241.8392,241.9861,6921.0
2023-11-17 13:10:00,247.11,247.34,247.04,247.28,1422.0,241.9763,242.2015,241.9078,242.1428,1422.0
2023-11-17 13:20:00,247.28,247.28,247.21,247.27,1273.0,242.1428,242.1428,242.0742,242.133,1273.0
2023-11-17 13:30:00,247.27,247.39,247.26,247.38,3246.0,242.133,242.2505,242.1232,242.2407,3246.0
2023-11-17 13:40:00,247.42,247.42,247.29,247.35,16622.0,242.2799,242.2799,242.1526,242.2113,16622.0
2023-11-17 13:50:00,247.28,247.4,247.24,247.4,1320.0,242.1428,242.2603,242.1036,242.2603,1320.0
2023-11-17 14:00:00,247.42,247.57,247.38,247.54,56336.0,242.2799,242.4268,242.2407,242.3974,56336.0
2023-11-17 14:10:00,247.57,247.57,247.41,247.41,3150.0,242.4268,242.4268,242.2701,242.2701,3150.0
2023-11-17 14:20:00,247.41,247.42,247.31,247.31,6836.0,242.2701,242.2799,242.1722,242.1722,6836.0
2023-11-17 14:30:00,247.3,247.39,247.24,247.27,4053.0,242.1624,242.2505,242.1036,242.133,4053.0
2023-11-17 14:40:00,247.21,247.36,247.18,247.24,7104.0,242.0742,242.2211,242.0449,242.1036,7104.0
2023-11-17 14:50:00,247.26,247.35,247.21,247.35,6904.0,242.1232,242.2113,242.0742,242.2113,6904.0
2023-11-17 15:00:00,247.41,247.41,247.3,247.32,4371.0,242.2701,242.2701,242.1624,242.182,4371.0
2023-11-17 15:10:00,247.24,247.36,247.23,247.35,9206.0,242.1036,242.2211,242.0938,242.2113,9206.0
2023-11-17 15:20:00,247.3,247.57,247.3,247.44,13813.0,242.1624,242.4268,242.1624,242.2995,13813.0
2023-11-17 15:30:00,247.43,247.44,246.99,247.01,13312.0,242.2897,242.2995,241.8588,241.8784,13312.0
2023-11-17 15:40:00,247.0,247.11,246.95,247.0,14739.0,241.8686,241.9763,241.8196,241.8686,14739.0
2023-11-17 15:50:00,247.01,247.34,247.01,247.31,30615.0,241.8784,242.2015,241.8784,242.1722,30615.0
2023-11-20 09:30:00,246.97,247.79,246.97,247.79,22209.0,241.8392,242.6422,241.8392,242.6422,22209.0
2023-11-20 09:40:00,247.78,247.91,247.63,247.78,13299.0,242.6324,242.7597,242.4855,242.6324,13299.0
2023-11-20 09:50:00,247.75,247.96,247.74,247.96,4289.0,242.603,242.8087,242.5932,242.8087,4289.0
2023-11-20 10:00:00,248.04,248.13,247.95,248.04,7254.0,242.887,242.9751,242.7989,242.887,7254.0
2023-11-20 10:10:00,248.05,248.2,247.99,248.02,6854.0,242.8968,243.0437,242.838,242.8674,6854.0
2023-11-20 10:20:00,248.07,248.09,247.78,248.01,3326.0,242.9164,242.936,242.6324,242.8576,3326.0
2023-11-20 10:30:00,248.04,248.07,247.85,248.02,4744.0,242.887,242.9164,242.7009,242.8674,4744.0
2023-11-20 10:40:00,247.98,248.25,247.93,248.22,89466.0,242.8282,243.0926,242.7793,243.0633,89466.0
2023-11-20 10:50:00,248.22,248.35,248.14,248.34,6130.0,243.0633,243.1906,242.9849,243.1808,6130.0
2023-11-20 11:00:00,248.42,248.47,248.34,248.43,6586.0,243.2591,243.3081,243.1808,243.2689,6586.0
2023-11-20 11:10:00,248.38,248.48,248.33,248.48,13484.0,243.2199,243.3179,243.171,243.3179,13484.0
2023-11-20 11:20:00,248.4,248.45,248.3,248.38,13334.0,243.2395,243.2885,243.1416,243.2199,13334.0
2023-11-20 11:30:00,248.42,248.52,248.37,248.48,6298.0,243.2591,243.357,243.2101,243.3179,6298.0
2023-11-20 11:40:00,248.51,248.51,248.36,248.41,4276.0,243.3472,243.3472,243.2004,243.2493,4276.0
2023-11-20 11:50:00,248.42,248.49,248.4,248.45,7610.0,243.2591,243.3277,243.2395,243.2885,7610.0
2023-11-20 12:00:00,248.39,248.51,248.34,248.46,3825.0,243.2297,243.3472,243.1808,243.2983,3825.0
2023-11-20 12:10:00,248.47,248.59,248.46,248.56,25490.0,243.3081,243.4256,243.2983,243.3962,25490.0
2023-11-20 12:20:00,248.55,248.55,248.47,248.5,5835.0,243.3864,243.3864,243.3081,243.3374,5835.0
2023-11-20 12:30:00,248.47,248.51,248.39,248.46,3271.0,243.3081,243.3472,243.2297,243.2983,3271.0
2023-11-20 12:40:00,248.45,248.45,248.29,248.4,10304.0,243.2885,243.2885,243.1318,243.2395,10304.0
2023-11-20 12:50:00,248.42,248.42,248.35,248.4,10863.0,243.2591,243.2591,243.1906,243.2395,10863.0
2023-11-20 13:00:00,248.4,248.95,248.39,248.89,14808.0,243.2395,243.7781,243.2297,243.7193,14808.0
2023-11-20 13:10:00,248.88,248.96,248.83,248.85,8843.0,243.7095,243.7879,243.6606,243.6802,8843.0
2023-11-20 13:20:00,248.87,249.02,248.8,248.97,8398.0,243.6998,243.8466,243.6312,243.7977,8398.0
2023-11-20 13:30:00,248.97,249.06,248.96,249.05,11395.0,243.7977,243.8858,243.7879,243.876,11395.0
2023-11-20 13:40:00,249.03,249.12,249.01,249.07,5251.0,243.8564,243.9446,243.8368,243.8956,5251.0
2023-11-20 13:50:00,249.09,249.17,249.04,249.11,5302.0,243.9152,243.9935,243.8662,243.9348,5302.0
2023-11-20 14:00:00,249.09,249.17,249.07,249.15,10591.0,243.9152,243.9935,243.8956,243.9739,10591.0
2023-11-20 14:10:00,249.13,249.13,249.0,249.02,9281.0,243.9544,243.9544,243.8271,243.8466,9281.0
2023-11-20 14:20:00,249.02,249.14,249.01,249.1,10618.0,243.8466,243.9641,243.8368,243.925,10618.0
2023-11-20 14:30:00,249.1,249.22,249.1,249.2,3824.0,243.925,244.0425,243.925,244.0229,3824.0
2023-11-20 14:40:00,249.23,249.46,249.2,249.39,6328.0,244.0523,244.2775,244.0229,244.209,6328.0
2023-11-20 14:50:00,249.43,249.43,249.33,249.41,99006.0,244.2481,244.2481,244.1502,244.2285,99006.0
2023-11-20 15:00:00,249.39,249.53,249.32,249.53,14883.0,244.209,244.346,244.1404,244.346,14883.0
2023-11-20 15:10:00,249.53,249.69,249.49,249.63,14246.0,244.346,244.5027,244.3069,244.444,14246.0
2023-11-20 15:20:00,249.63,249.65,249.45,249.63,7063.0,244.444,244.4636,244.2677,244.444,7063.0
2023-11-20 15:30:00,249.64,249.64,249.49,249.56,8615.0,244.4538,244.4538,244.3069,244.3754,8615.0
2023-11-20 15:40:00,249.56,249.6,249.37,249.41,13663.0,244.3754,244.4146,244.1894,244.2285,13663.0
2023-11-20 15:50:00,249.38,249.38,249.04,249.23,67477.0,244.1992,244.1992,243.8662,244.0523,67477.0
2023-11-21 09:30:00,248.57,248.67,248.46,248.66,17506.0,243.406,243.5039,243.2983,243.4941,17506.0
2023-11-21 09:40:00,248.49,248.64,248.28,248.39,11775.0,243.3277,243.4745,243.122,243.2297,11775.0
2023-11-21 09:50:00,248.37,248.5,248.29,248.35,42226.0,243.2101,243.3374,243.1318,243.1906,42226.0
2023-11-21 10:00:00,248.34,248.55,248.34,248.54,7877.0,243.1808,243.3864,243.1808,243.3766,7877.0
2023-11-21 10:10:00,248.51,248.53,248.39,248.53,9100.0,243.3472,243.3668,243.2297,243.3668,9100.0
2023-11-21 10:20:00,248.52,248.53,247.96,248.01,15325.0,243.357,243.3668,242.8087,242.8576,15325.0
2023-11-21 10:30:00,248.0,248.13,247.92,247.97,12348.0,242.8478,242.9751,242.7695,242.8185,12348.0
2023-11-21 10:40:00,247.98,248.26,247.94,248.23,12717.0,242.8282,243.1024,242.7891,243.0731,12717.0
2023-11-21 10:50:00,248.2,248.34,248.15,248.32,14365.0,243.0437,243.1808,242.9947,243.1612,14365.0
2023-11-21 11:00:00,248.3,248.37,248.21,248.31,21002.0,243.1416,243.2101,243.0535,243.1514,21002.0
2023-11-21 11:10:00,248.32,248.32,248.08,248.11,57176.0,243.1612,243.1612,242.9262,242.9555,57176.0
2023-11-21 11:20:00,248.11,248.22,248.07,248.18,29836.0,242.9555,243.0633,242.9164,243.0241,29836.0
2023-11-21 11:30:00,248.17,248.26,248.1,248.18,35653.0,243.0143,243.1024,242.9458,243.0241,35653.0
2023-11-21 11:40:00,248.17,248.31,248.04,248.31,34189.0,243.0143,243.1514,242.887,243.1514,34189.0
2023-11-21 11:50:00,248.3,248.4,248.3,248.39,27095.0,243.1416,243.2395,243.1416,243.2297,27095.0
2023-11-21 12:00:00,248.39,248.44,248.33,248.4,28335.0,243.2297,243.2787,243.171,243.2395,28335.0
2023-11-21 12:10:00,248.41,248.5,248.39,248.43,28999.0,243.2493,243.3374,243.2297,243.2689,28999.0
2023-11-21 12:20:00,248.42,248.55,248.4,248.53,24604.0,243.2591,243.3864,243.2395,243.3668,24604.0
2023-11-21 12:30:00,248.54,248.63,248.5,248.63,46724.0,243.3766,243.4647,243.3374,243.4647,46724.0
2023-11-21 12:40:00,248.59,248.73,248.56,248.73,23689.0,243.4256,243.5627,243.3962,243.5627,23689.0
2023-11-21 12:50:00,248.73,248.8,248.7,248.75,32432.0,243.5627,243.6312,243.5333,243.5823,32432.0
2023-11-21 13:00:00,248.77,248.77,248.48,248.6,22669.0,243.6018,243.6018,243.3179,243.4354,22669.0
2023-11-21 13:10:00,248.59,248.6,248.39,248.44,23611.0,243.4256,243.4354,243.2297,243.2787,23611.0
2023-11-21 13:20:00,248.44,248.46,248.28,248.39,22654.0,243.2787,243.2983,243.122,243.2297,22654.0
2023-11-21 13:30:00,248.38,248.56,248.37,248.56,27265.0,243.2199,243.3962,243.2101,243.3962,27265.0
2023-11-21 13:40:00,248.54,248.67,248.53,248.67,21958.0,243.3766,243.5039,243.3668,243.5039,21958.0
2023-11-21 13:50:00,248.66,248.76,248.63,248.66,32567.0,243.4941,243.592,243.4647,243.4941,32567.0
2023-11-21 14:00:00,248.61,248.75,248.46,248.49,34143.0,243.4452,243.5823,243.2983,243.3277,34143.0
2023-11-21 14:10:00,248.48,248.71,248.45,248.55,23001.0,243.3179,243.5431,243.2885,243.3864,23001.0
2023-11-21 14:20:00,248.56,248.62,248.51,248.59,25211.0,243.3962,243.455,243.3472,243.4256,25211.0
2023-11-21 14:30:00,248.62,248.62,248.45,248.5,25161.0,243.455,243.455,243.2885,243.3374,25161.0
2023-11-21 14:40:00,248.48,248.56,248.4,248.5,25022.0,243.3179,243.3962,243.2395,243.3374,25022.0
2023-11-21 14:50:00,248.51,248.66,248.37,248.66,27820.0,243.3472,243.4941,243.2101,243.4941,27820.0
2023-11-21 15:00:00,248.62,248.78,248.62,248.63,23578.0,243.455,243.6116,243.455,243.4647,23578.0
2023-11-21 15:10:00,248.63,248.74,248.62,248.65,29935.0,243.4647,243.5725,243.455,243.4843,29935.0
2023-11-21 15:20:00,248.65,248.69,248.48,248.61,38028.0,243.4843,243.5235,243.3179,243.4452,38028.0
2023-11-21 15:30:00,248.6,248.6,248.39,248.49,30018.0,243.4354,243.4354,243.2297,243.3277,30018.0
2023-11-21 15:40:00,248.48,248.56,248.42,248.56,36665.0,243.3179,243.3962,243.2591,243.3962,36665.0
2023-11-21 15:50:00,248.56,248.66,248.44,248.62,110578.0,243.3962,243.4941,243.2787,243.455,110578.0
2023-11-22 09:30:00,249.44,250.32,249.43,250.31,23765.0,244.2579,245.1196,244.2481,245.1098,23765.0
2023-11-22 09:40:00,250.23,250.34,250.1,250.11,8297.0,245.0315,245.1392,244.9042,244.914,8297.0
2023-11-22 09:50:00,250.05,250.05,249.21,249.6,8720.0,244.8552,244.8552,244.0327,244.4146,8720.0
2023-11-22 10:00:00,249.5,249.5,249.08,249.15,2491.0,244.3167,244.3167,243.9054,243.9739,2491.0
2023-11-22 10:10:00,249.09,249.31,249.09,249.31,555.0,243.9152,244.1306,243.9152,244.1306,555.0
2023-11-22 10:20:00,249.36,249.6,249.33,249.57,3278.0,244.1796,244.4146,244.1502,244.3852,3278.0
2023-11-22 10:30:00,249.63,249.89,249.63,249.75,7893.0,244.444,244.6986,244.444,244.5615,7893.0
2023-11-22 10:40:00,249.74,249.91,249.68,249.72,5859.0,244.5517,244.7182,244.4929,244.5321,5859.0
2023-11-22 10:50:00,249.73,249.74,249.27,249.43,5443.0,244.5419,244.5517,244.0914,244.2481,5443.0
2023-11-22 11:00:00,249.42,249.6,249.36,249.6,4428.0,244.2383,244.4146,244.1796,244.4146,4428.0
2023-11-22 11:10:00,249.63,249.77,249.57,249.58,4457.0,244.444,244.5811,244.3852,244.395,4457.0
2023-11-22 11:20:00,249.54,249.67,249.54,249.6,2837.0,244.3558,244.4831,244.3558,244.4146,2837.0
2023-11-22 11:30:00,249.66,249.76,249.63,249.63,10442.0,244.4733,244.5713,244.444,244.444,10442.0
2023-11-22 11:40:00,249.65,249.85,249.62,249.78,5477.0,244.4636,244.6594,244.4342,244.5909,5477.0
2023-11-22 11:50:00,249.79,249.99,249.75,249.99,3963.0,244.6006,244.7965,244.5615,244.7965,3963.0
2023-11-22 12:00:00,249.98,250.14,249.98,250.13,42528.0,244.7867,244.9434,244.7867,244.9336,42528.0
2023-11-22 12:10:00,250.13,250.15,249.77,249.95,6759.0,244.9336,244.9532,244.5811,244.7573,6759.0
2023-11-22 12:20:00,249.97,250.01,249.9,249.92,1714.0,244.7769,244.8161,244.7084,244.7279,1714.0
2023-11-22 12:30:00,249.86,249.86,249.6,249.75,10369.0,244.6692,244.6692,244.4146,244.5615,10369.0
2023-11-22 12:40:00,249.71,249.71,249.49,249.49,4347.0,244.5223,244.5223,244.3069,244.3069,4347.0
2023-11-22 12:50:00,249.48,249.7,249.48,249.7,15138.0,244.2971,244.5125,244.2971,244.5125,15138.0
2023-11-22 13:00:00,249.72,249.82,249.64,249.8,2085.0,244.5321,244.63,244.4538,244.6104,2085.0
2023-11-22 13:10:00,249.81,249.93,249.73,249.76,3170.0,244.6202,244.7377,244.5419,244.5713,3170.0
2023-11-22 13:20:00,249.86,249.9,249.85,249.89,2359.0,244.6692,244.7084,244.6594,244.6986,2359.0
2023-11-22 13:30:00,249.97,249.97,249.86,249.86,3262.0,244.7769,244.7769,244.6692,244.6692,3262.0
2023-11-22 13:40:00,249.83,249.88,249.76,249.82,4428.0,244.6398,244.6888,244.5713,244.63,4428.0
2023-11-22 13:50:00,249.84,249.9,249.76,249.77,9181.0,244.6496,244.7084,244.5713,244.5811,9181.0
2023-11-22 14:00:00,249.85,249.94,249.85,249.89,8465.0,244.6594,244.7475,244.6594,244.6986,8465.0
2023-11-22 14:10:00,249.94,249.96,249.75,249.92,17302.0,244.7475,244.7671,244.5615,244.7279,17302.0
2023-11-22 14:20:00,249.84,249.88,249.8,249.87,7072.0,244.6496,244.6888,244.6104,244.679,7072.0
2023-11-22 14:30:00,249.88,249.88,249.11,249.15,4119.0,244.6888,244.6888,243.9348,243.9739,4119.0
2023-11-22 14:40:00,249.12,249.34,249.12,249.3,4542.0,243.9446,244.16,243.9446,244.1208,4542.0
2023-11-22 14:50:00,249.33,249.62,249.33,249.58,17281.0,244.1502,244.4342,244.1502,244.395,17281.0
2023-11-22 15:00:00,249.55,249.67,249.5,249.61,21445.0,244.3656,244.4831,244.3167,244.4244,21445.0
2023-11-22 15:10:00,249.56,249.69,249.56,249.66,5339.0,244.3754,244.5027,244.3754,244.4733,5339.0
2023-11-22 15:20:00,249.66,249.76,249.5,249.74,10457.0,244.4733,244.5713,244.3167,244.5517,10457.0
2023-11-22 15:30:00,249.81,249.82,249.72,249.79,13682.0,244.6202,244.63,244.5321,244.6006,13682.0
2023-11-22 15:40:00,249.79,249.82,249.67,249.74,24843.0,244.6006,244.63,244.4831,244.5517,24843.0
2023-11-22 15:50:00,249.72,249.78,249.63,249.64,63344.0,244.5321,244.5909,244.444,244.4538,63344.0
2023-11-24 09:30:00,249.42,249.82,249.42,249.65,13552.0,244.2383,244.63,244.2383,244.4636,13552.0
2023-11-24 09:40:00,249.57,249.7,249.5,249.58,18302.0,244.3852,244.5125,244.3167,244.395,18302.0
2023-11-24 09:50:00,249.66,249.85,249.66,249.83,17673.0,244.4733,244.6594,244.4733,244.6398,17673.0
2023-11-24 10:00:00,249.87,249.96,249.78,249.88,4267.0,244.679,244.7671,244.5909,244.6888,4267.0
2023-11-24 10:10:00,249.74,249.86,249.66,249.8,4539.0,244.5517,244.6692,244.4733,244.6104,4539.0
2023-11-24 10:20:00,249.77,249.82,249.69,249.78,2524.0,244.5811,244.63,244.5027,244.5909,2524.0
2023-11-24 10:30:00,249.77,249.81,249.68,249.81,35755.0,244.5811,244.6202,244.4929,244.6202,35755.0
2023-11-24 10:40:00,249.81,249.87,249.76,249.79,9946.0,244.6202,244.679,244.5713,244.6006,9946.0
2023-11-24 10:50:00,249.79,249.87,249.59,249.8,10210.0,244.6006,244.679,244.4048,244.6104,10210.0
2023-11-24 11:00:00,249.83,249.85,249.73,249.84,4022.0,244.6398,244.6594,244.5419,244.6496,4022.0
2023-11-24 11:10:00,249.81,249.89,249.81,249.81,9998.0,244.6202,244.6986,244.6202,244.6202,9998.0
2023-11-24 11:20:00,249.83,249.83,249.7,249.73,2918.0,244.6398,244.6398,244.5125,244.5419,2918.0
2023-11-24 11:30:00,249.8,249.81,249.71,249.72,5630.0,244.6104,244.6202,244.5223,244.5321,5630.0
2023-11-24 11:40:00,249.72,249.77,249.69,249.7,2003.0,244.5321,244.5811,244.5027,244.5125,2003.0
2023-11-24 11:50:00,249.72,249.75,249.68,249.7,1703.0,244.5321,244.5615,244.4929,244.5125,1703.0
2023-11-24 12:00:00,249.71,249.77,249.68,249.75,2823.0,244.5223,244.5811,244.4929,244.5615,2823.0
2023-11-24 12:10:00,249.75,249.82,249.74,249.8,25285.0,244.5615,244.63,244.5517,244.6104,25285.0
2023-11-24 12:20:00,249.81,249.81,249.67,249.69,13130.0,244.6202,244.6202,244.4831,244.5027,13130.0
2023-11-24 12:30:00,249.65,249.79,249.64,249.79,12455.0,244.4636,244.6006,244.4538,244.6006,12455.0
2023-11-24 12:40:00,249.78,249.81,249.67,249.71,15106.0,244.5909,244.6202,244.4831,244.5223,15106.0
2023-11-24 12:50:00,249.7,249.94,249.68,249.86,42666.0,244.5125,244.7475,244.4929,244.6692,42666.0
2023-11-27 09:30:00,249.41,249.73,249.2,249.39,25844.0,244.2285,244.5419,244.0229,244.209,25844.0
2023-11-27 09:40:00,249.4,249.42,249.24,249.33,19703.0,244.2187,244.2383,244.0621,244.1502,19703.0
2023-11-27 09:50:00,249.33,249.43,249.22,249.42,12030.0,244.1502,244.2481,244.0425,244.2383,12030.0
2023-11-27 10:00:00,249.51,249.76,249.49,249.76,16940.0,244.3265,244.5713,244.3069,244.5713,16940.0
2023-11-27 10:10:00,249.8,249.8,249.54,249.54,2868.0,244.6104,244.6104,244.3558,244.3558,2868.0
2023-11-27 10:20:00,249.6,249.63,249.41,249.59,5300.0,244.4146,244.444,244.2285,244.4048,5300.0
2023-11-27 10:30:00,249.61,249.8,249.61,249.64,4622.0,244.4244,244.6104,244.4244,244.4538,4622.0
2023-11-27 10:40:00,249.69,249.78,249.62,249.71,6232.0,244.5027,244.5909,244.4342,244.5223,6232.0
2023-11-27 10:50:00,249.69,249.73,249.5,249.66,189440.0,244.5027,244.5419,244.3167,244.4733,189440.0
2023-11-27 11:00:00,249.63,249.63,249.33,249.5,72790.0,244.444,244.444,244.1502,244.3167,72790.0
2023-11-27 11:10:00,249.49,249.54,249.39,249.49,8779.0,244.3069,244.3558,244.209,244.3069,8779.0
2023-11-27 11:20:00,249.52,249.68,249.48,249.68,82713.0,244.3363,244.4929,244.2971,244.4929,82713.0
2023-11-27 11:30:00,249.69,249.72,249.55,249.67,7480.0,244.5027,244.5321,244.3656,244.4831,7480.0
2023-11-27 11:40:00,249.7,249.74,249.58,249.69,58705.0,244.5125,244.5517,244.395,244.5027,58705.0
2023-11-27 11:50:00,249.7,249.95,249.69,249.79,28922.0,244.5125,244.7573,244.5027,244.6006,28922.0
2023-11-27 12:00:00,249.79,249.89,249.72,249.87,21094.0,244.6006,244.6986,244.5321,244.679,21094.0
2023-11-27 12:10:00,249.84,249.88,249.74,249.84,25612.0,244.6496,244.6888,244.5517,244.6496,25612.0
2023-11-27 12:20:00,249.83,249.83,249.66,249.73,18380.0,244.6398,244.6398,244.4733,244.5419,18380.0
2023-11-27 12:30:00,249.74,249.83,249.73,249.76,26634.0,244.5517,244.6398,244.5419,244.5713,26634.0
2023-11-27 12:40:00,249.77,249.91,249.77,249.86,25962.0,244.5811,244.7182,244.5811,244.6692,25962.0
2023-11-27 12:50:00,249.85,249.9,249.83,249.87,20974.0,244.6594,244.7084,244.6398,244.679,20974.0
2023-11-27 13:00:00,249.87,249.97,249.76,249.91,22813.0,244.679,244.7769,244.5713,244.7182,22813.0
2023-11-27 13:10:00,249.91,250.04,249.91,249.94,27785.0,244.7182,244.8455,244.7182,244.7475,27785.0
2023-11-27 13:20:00,249.94,249.94,249.81,249.88,24457.0,244.7475,244.7475,244.6202,244.6888,24457.0
2023-11-27 13:30:00,249.89,249.95,249.82,249.82,23714.0,244.6986,244.7573,244.63,244.63,23714.0
2023-11-27 13:40:00,249.83,249.88,249.77,249.81,21665.0,244.6398,244.6888,244.5811,244.6202,21665.0
2023-11-27 13:50:00,249.81,249.83,249.73,249.78,27381.0,244.6202,244.6398,244.5419,244.5909,27381.0
2023-11-27 14:00:00,249.84,249.9,249.81,249.83,23370.0,244.6496,244.7084,244.6202,244.6398,23370.0
2023-11-27 14:10:00,249.84,249.86,249.74,249.74,39902.0,244.6496,244.6692,244.5517,244.5517,39902.0
2023-11-27 14:20:00,249.74,249.79,249.72,249.76,61269.0,244.5517,244.6006,244.5321,244.5713,61269.0
2023-11-27 14:30:00,249.78,249.79,249.68,249.68,29436.0,244.5909,244.6006,244.4929,244.4929,29436.0
2023-11-27 14:40:00,249.67,249.68,249.31,249.41,37537.0,244.4831,244.4929,244.1306,244.2285,37537.0
2023-11-27 14:50:00,249.41,249.56,249.39,249.56,42072.0,244.2285,244.3754,244.209,244.3754,42072.0
2023-11-27 15:00:00,249.59,249.64,249.56,249.59,24912.0,244.4048,244.4538,244.3754,244.4048,24912.0
2023-11-27 15:10:00,249.59,249.68,249.53,249.68,27687.0,244.4048,244.4929,244.346,244.4929,27687.0
2023-11-27 15:20:00,249.68,249.79,249.68,249.78,31600.0,244.4929,244.6006,244.4929,244.5909,31600.0
2023-11-27 15:30:00,249.79,249.96,249.74,249.91,41179.0,244.6006,244.7671,244.5517,244.7182,41179.0
2023-11-27 15:40:00,249.91,249.93,249.7,249.72,63060.0,244.7182,244.7377,244.5125,244.5321,63060.0
2023-11-27 15:50:00,249.69,249.78,249.42,249.53,147350.0,244.5027,244.5909,244.2383,244.346,147350.0
2023-11-28 09:30:00,249.13,249.24,249.04,249.16,19884.0,243.9544,244.0621,243.8662,243.9837,19884.0
2023-11-28 09:40:00,249.12,249.16,248.88,249.14,17804.0,243.9446,243.9837,243.7095,243.9641,17804.0
2023-11-28 09:50:00,249.07,249.08,248.89,248.97,24192.0,243.8956,243.9054,243.7193,243.7977,24192.0
2023-11-28 10:00:00,248.96,249.17,248.96,249.1,13558.0,243.7879,243.9935,243.7879,243.925,13558.0
2023-11-28 10:10:00,249.12,249.31,249.0,249.27,10456.0,243.9446,244.1306,243.8271,244.0914,10456.0
2023-11-28 10:20:00,249.29,249.33,249.21,249.21,9426.0,244.111,244.1502,244.0327,244.0327,9426.0
2023-11-28 10:30:00,249.21,249.5,249.18,249.47,19066.0,244.0327,244.3167,244.0033,244.2873,19066.0
2023-11-28 10:40:00,249.54,249.97,249.54,249.73,22208.0,244.3558,244.7769,244.3558,244.5419,22208.0
2023-11-28 10:50:00,249.74,249.88,249.65,249.85,12912.0,244.5517,244.6888,244.4636,244.6594,12912.0
2023-11-28 11:00:00,249.88,249.97,249.83,249.91,4607.0,244.6888,244.7769,244.6398,244.7182,4607.0
2023-11-28 11:10:00,249.82,249.95,249.76,249.94,3846.0,244.63,244.7573,244.5713,244.7475,3846.0
2023-11-28 11:20:00,249.9,250.12,249.9,250.1,5025.0,244.7084,244.9238,244.7084,244.9042,5025.0
2023-11-28 11:30:00,250.1,250.42,250.08,250.4,2651.0,244.9042,245.2176,244.8846,245.198,2651.0
2023-11-28 11:40:00,250.39,250.46,250.28,250.41,9396.0,245.1882,245.2567,245.0805,245.2078,9396.0
2023-11-28 11:50:00,250.38,250.38,250.24,250.29,10999.0,245.1784,245.1784,245.0413,245.0903,10999.0
2023-11-28 12:00:00,250.3,250.32,250.1,250.19,19559.0,245.1,245.1196,244.9042,244.9923,19559.0
2023-11-28 12:10:00,250.19,250.25,250.04,250.04,11520.0,244.9923,245.0511,244.8455,244.8455,11520.0
2023-11-28 12:20:00,250.04,250.09,249.98,250.01,7669.0,244.8455,244.8944,244.7867,244.8161,7669.0
2023-11-28 12:30:00,249.85,249.92,249.7,249.86,4228.0,244.6594,244.7279,244.5125,244.6692,4228.0
2023-11-28 12:40:00,249.82,249.83,249.73,249.73,2897.0,244.63,244.6398,244.5419,244.5419,2897.0
2023-11-28 12:50:00,249.65,249.79,249.61,249.76,2674.0,244.4636,244.6006,244.4244,244.5713,2674.0
2023-11-28 13:00:00,249.72,249.72,249.12,249.44,23593.0,244.5321,244.5321,243.9446,244.2579,23593.0
2023-11-28 13:10:00,249.35,249.41,249.17,249.31,9946.0,244.1698,244.2285,243.9935,244.1306,9946.0
2023-11-28 13:20:00,249.32,249.5,249.29,249.48,4148.0,244.1404,244.3167,244.111,244.2971,4148.0
2023-11-28 13:30:00,249.51,249.57,249.46,249.49,2292.0,244.3265,244.3852,244.2775,244.3069,2292.0
2023-11-28 13:40:00,249.5,249.64,249.49,249.61,2715.0,244.3167,244.4538,244.3069,244.4244,2715.0
2023-11-28 13:50:00,249.58,249.62,249.39,249.44,3632.0,244.395,244.4342,244.209,244.2579,3632.0
2023-11-28 14:00:00,249.43,249.51,249.32,249.38,14494.0,244.2481,244.3265,244.1404,244.1992,14494.0
2023-11-28 14:10:00,249.39,249.51,249.34,249.37,16996.0,244.209,244.3265,244.16,244.1894,16996.0
2023-11-28 14:20:00,249.41,249.5,249.31,249.37,19328.0,244.2285,244.3167,244.1306,244.1894,19328.0
2023-11-28 14:30:00,249.35,249.54,249.2,249.53,12096.0,244.1698,244.3558,244.0229,244.346,12096.0
2023-11-28 14:40:00,249.54,249.59,249.48,249.55,8696.0,244.3558,244.4048,244.2971,244.3656,8696.0
2023-11-28 14:50:00,249.58,249.72,249.58,249.62,15632.0,244.395,244.5321,244.395,244.4342,15632.0
2023-11-28 15:00:00,249.64,249.66,249.53,249.53,10917.0,244.4538,244.4733,244.346,244.346,10917.0
2023-11-28 15:10:00,249.63,249.63,249.47,249.51,6722.0,244.444,244.444,244.2873,244.3265,6722.0
2023-11-28 15:20:00,249.45,249.47,249.24,249.44,19528.0,244.2677,244.2873,244.0621,244.2579,19528.0
2023-11-28 15:30:00,249.45,249.47,249.36,249.39,21450.0,244.2677,244.2873,244.1796,244.209,21450.0
2023-11-28 15:40:00,249.39,249.67,249.38,249.67,19778.0,244.209,244.4831,244.1992,244.4831,19778.0
2023-11-28 15:50:00,249.7,249.8,249.52,249.73,46468.0,244.5125,244.6104,244.3363,244.5419,46468.0
2023-11-29 09:30:00,250.9,251.52,250.9,251.41,7468.0,245.6876,246.2947,245.6876,246.187,7468.0
2023-11-29 09:40:00,251.42,251.56,251.31,251.55,15501.0,246.1968,246.3339,246.0891,246.3241,15501.0
2023-11-29 09:50:00,251.58,251.72,251.46,251.72,9695.0,246.3535,246.4905,246.236,246.4905,9695.0
2023-11-29 10:00:00,251.62,251.63,251.1,251.15,6603.0,246.3926,246.4024,245.8834,245.9324,6603.0
2023-11-29 10:10:00,250.92,250.98,250.82,250.82,3403.0,245.7072,245.7659,245.6092,245.6092,3403.0
2023-11-29 10:20:00,250.7,250.83,250.58,250.65,3882.0,245.4917,245.619,245.3742,245.4428,3882.0
2023-11-29 10:30:00,250.76,250.85,250.62,250.73,2623.0,245.5505,245.6386,245.4134,245.5211,2623.0
2023-11-29 10:40:00,250.73,250.73,250.6,250.72,15096.0,245.5211,245.5211,245.3938,245.5113,15096.0
2023-11-29 10:50:00,250.69,251.0,250.69,250.91,1446.0,245.4819,245.7855,245.4819,245.6974,1446.0
2023-11-29 11:00:00,250.85,250.95,250.6,250.6,1417.0,245.6386,245.7365,245.3938,245.3938,1417.0
2023-11-29 11:10:00,250.59,250.63,250.14,250.15,7315.0,245.384,245.4232,244.9434,244.9532,7315.0
2023-11-29 11:20:00,250.23,250.25,250.03,250.03,5716.0,245.0315,245.0511,244.8357,244.8357,5716.0
2023-11-29 11:30:00,250.08,250.25,249.98,250.21,5186.0,244.8846,245.0511,244.7867,245.0119,5186.0
2023-11-29 11:40:00,250.23,250.35,250.23,250.34,1389.0,245.0315,245.149,245.0315,245.1392,1389.0
2023-11-29 11:50:00,250.27,250.44,250.26,250.43,2840.0,245.0707,245.2371,245.0609,245.2273,2840.0
2023-11-29 12:00:00,250.39,250.48,250.32,250.46,4375.0,245.1882,245.2763,245.1196,245.2567,4375.0
2023-11-29 12:10:00,250.48,250.57,250.43,250.54,9404.0,245.2763,245.3644,245.2273,245.3351,9404.0
2023-11-29 12:20:00,250.54,250.65,250.52,250.64,13094.0,245.3351,245.4428,245.3155,245.433,13094.0
2023-11-29 12:30:00,250.67,250.72,250.61,250.68,9416.0,245.4624,245.5113,245.4036,245.4722,9416.0
2023-11-29 12:40:00,250.69,250.74,250.64,250.71,11059.0,245.4819,245.5309,245.433,245.5015,11059.0
2023-11-29 12:50:00,250.7,250.77,250.64,250.71,16845.0,245.4917,245.5603,245.433,245.5015,16845.0
2023-11-29 13:00:00,250.74,250.79,250.57,250.65,16219.0,245.5309,245.5799,245.3644,245.4428,16219.0
2023-11-29 13:10:00,250.65,250.65,250.47,250.52,12792.0,245.4428,245.4428,245.2665,245.3155,12792.0
2023-11-29 13:20:00,250.52,250.71,250.49,250.71,9365.0,245.3155,245.5015,245.2861,245.5015,9365.0
2023-11-29 13:30:00,250.71,250.71,250.39,250.62,10929.0,245.5015,245.5015,245.1882,245.4134,10929.0
2023-11-29 13:40:00,250.62,250.67,250.56,250.62,7863.0,245.4134,245.4624,245.3546,245.4134,7863.0
2023-11-29 13:50:00,250.64,250.68,250.58,250.62,11711.0,245.433,245.4722,245.3742,245.4134,11711.0
2023-11-29 14:00:00,250.61,250.69,250.47,250.64,13243.0,245.4036,245.4819,245.2665,245.433,13243.0
2023-11-29 14:10:00,250.65,250.76,250.59,250.62,32769.0,245.4428,245.5505,245.384,245.4134,32769.0
2023-11-29 14:20:00,250.62,250.7,250.49,250.5,17669.0,245.4134,245.4917,245.2861,245.2959,17669.0
2023-11-29 14:30:00,250.47,250.47,250.07,250.13,22702.0,245.2665,245.2665,244.8748,244.9336,22702.0
2023-11-29 14:40:00,250.06,250.28,250.05,250.26,11953.0,244.865,245.0805,244.8552,245.0609,11953.0
2023-11-29 14:50:00,250.23,250.32,250.2,250.3,12649.0,245.0315,245.1196,245.0021,245.1,12649.0
2023-11-29 15:00:00,250.3,250.32,250.14,250.25,13704.0,245.1,245.1196,244.9434,245.0511,13704.0
2023-11-29 15:10:00,250.22,250.22,249.82,249.93,21023.0,245.0217,245.0217,244.63,244.7377,21023.0
2023-11-29 15:20:00,249.91,249.92,249.65,249.71,15841.0,244.7182,244.7279,244.4636,244.5223,15841.0
2023-11-29 15:30:00,249.65,249.75,249.56,249.57,19245.0,244.4636,244.5615,244.3754,244.3852,19245.0
2023-11-29 15:40:00,249.57,249.78,249.54,249.78,33145.0,244.3852,244.5909,244.3558,244.5909,33145.0
2023-11-29 15:50:00,249.77,249.8,249.63,249.76,62899.0,244.5811,244.6104,244.444,244.5713,62899.0
2023-11-30 09:30:00,250.34,250.44,249.78,249.83,15230.0,245.1392,245.2371,244.5909,244.6398,15230.0
2023-11-30 09:40:00,249.78,249.89,249.56,249.64,25024.0,244.5909,244.6986,244.3754,244.4538,25024.0
2023-11-30 09:50:00,249.77,250.17,249.77,250.13,5271.0,244.5811,244.9728,244.5811,244.9336,5271.0
2023-11-30 10:00:00,249.71,249.92,249.67,249.89,2230.0,244.5223,244.7279,244.4831,244.6986,2230.0
2023-11-30 10:10:00,249.73,250.2,249.73,250.16,3487.0,244.5419,245.0021,244.5419,244.963,3487.0
2023-11-30 10:20:00,250.16,250.26,249.95,249.95,28034.0,244.963,245.0609,244.7573,244.7573,28034.0
2023-11-30 10:30:00,249.87,250.22,249.59,249.66,7980.0,244.679,245.0217,244.4048,244.4733,7980.0
2023-11-30 10:40:00,249.68,249.8,249.46,249.51,20019.0,244.4929,244.6104,244.2775,244.3265,20019.0
2023-11-30 10:50:00,249.48,249.93,249.48,249.9,8720.0,244.2971,244.7377,244.2971,244.7084,8720.0
2023-11-30 11:00:00,249.96,250.09,249.86,249.94,41015.0,244.7671,244.8944,244.6692,244.7475,41015.0
2023-11-30 11:10:00,249.82,249.98,249.68,249.68,12468.0,244.63,244.7867,244.4929,244.4929,12468.0
2023-11-30 11:20:00,249.67,249.9,249.66,249.75,3236.0,244.4831,244.7084,244.4733,244.5615,3236.0
2023-11-30 11:30:00,249.63,249.76,249.63,249.65,1383.0,244.444,244.5713,244.444,244.4636,1383.0
2023-11-30 11:40:00,249.52,249.52,249.44,249.51,11995.0,244.3363,244.3363,244.2579,244.3265,11995.0
2023-11-30 11:50:00,249.55,249.63,249.34,249.4,3492.0,244.3656,244.444,244.16,244.2187,3492.0
2023-11-30 12:00:00,249.37,249.64,249.29,249.64,5073.0,244.1894,244.4538,244.111,244.4538,5073.0
2023-11-30 12:10:00,249.66,249.66,249.28,249.39,3255.0,244.4733,244.4733,244.1012,244.209,3255.0
2023-11-30 12:20:00,249.28,249.28,249.19,249.19,4638.0,244.1012,244.1012,244.0131,244.0131,4638.0
2023-11-30 12:30:00,249.34,249.37,249.25,249.35,3306.0,244.16,244.1894,244.0719,244.1698,3306.0
2023-11-30 12:40:00,249.33,249.64,249.31,249.59,6497.0,244.1502,244.4538,244.1306,244.4048,6497.0
2023-11-30 12:50:00,249.61,249.63,249.47,249.47,5093.0,244.4244,244.444,244.2873,244.2873,5093.0
2023-11-30 13:00:00,249.54,249.54,249.31,249.31,1552.0,244.3558,244.3558,244.1306,244.1306,1552.0
2023-11-30 13:10:00,249.36,249.45,249.32,249.45,1865.0,244.1796,244.2677,244.1404,244.2677,1865.0
2023-11-30 13:20:00,249.44,249.54,249.34,249.36,4146.0,244.2579,244.3558,244.16,244.1796,4146.0
2023-11-30 13:30:00,249.24,249.54,249.15,249.51,2057.0,244.0621,244.3558,243.9739,244.3265,2057.0
2023-11-30 13:40:00,249.52,249.52,249.4,249.4,700.0,244.3363,244.3363,244.2187,244.2187,700.0
2023-11-30 13:50:00,249.31,249.42,249.31,249.4,2892.0,244.1306,244.2383,244.1306,244.2187,2892.0
2023-11-30 14:00:00,249.49,249.64,249.49,249.61,14430.0,244.3069,244.4538,244.3069,244.4244,14430.0
2023-11-30 14:10:00,249.7,249.84,249.63,249.78,4397.0,244.5125,244.6496,244.444,244.5909,4397.0
2023-11-30 14:20:00,249.73,249.79,249.71,249.71,19607.0,244.5419,244.6006,244.5223,244.5223,19607.0
2023-11-30 14:30:00,249.73,249.87,249.62,249.85,19227.0,244.5419,244.679,244.4342,244.6594,19227.0
2023-11-30 14:40:00,249.84,250.13,249.83,250.13,21587.0,244.6496,244.9336,244.6398,244.9336,21587.0
2023-11-30 14:50:00,250.13,250.15,250.02,250.15,13567.0,244.9336,244.9532,244.8259,244.9532,13567.0
2023-11-30 15:00:00,250.15,250.15,249.77,249.77,14371.0,244.9532,244.9532,244.5811,244.5811,14371.0
2023-11-30 15:10:00,249.79,249.88,249.71,249.78,16792.0,244.6006,244.6888,244.5223,244.5909,16792.0
2023-11-30 15:20:00,249.76,249.79,249.46,249.61,16941.0,244.5713,244.6006,244.2775,244.4244,16941.0
2023-11-30 15:30:00,249.59,249.83,249.56,249.8,35100.0,244.4048,244.6398,244.3754,244.6104,35100.0
2023-11-30 15:40:00,249.81,250.27,249.81,250.11,40281.0,244.6202,245.0707,244.6202,244.914,40281.0
2023-11-30 15:50:00,250.07,250.94,250.07,250.73,54956.0,244.8748,245.7268,244.8748,245.5211,54956.0
2023-12-01 09:30:00,250.46,250.53,250.1,250.53,35058.0,245.2567,245.3253,244.9042,245.3253,35058.0
2023-12-01 09:40:00,250.49,250.77,250.48,250.68,11761.0,245.2861,245.5603,245.2763,245.4722,11761.0
2023-12-01 09:50:00,250.68,250.78,250.62,250.78,10220.0,245.4722,245.5701,245.4134,245.5701,10220.0
2023-12-01 10:00:00,250.81,251.27,250.7,251.1,7740.0,245.5995,246.0499,245.4917,245.8834,7740.0
2023-12-01 10:10:00,251.08,251.17,250.65,250.89,9592.0,245.8638,245.952,245.4428,245.6778,9592.0
2023-12-01 10:20:00,250.87,250.87,250.54,250.55,7394.0,245.6582,245.6582,245.3351,245.3449,7394.0
2023-12-01 10:30:00,250.56,250.92,250.38,250.76,12454.0,245.3546,245.7072,245.1784,245.5505,12454.0
2023-12-01 10:40:00,250.8,250.96,250.72,250.94,12455.0,245.5897,245.7463,245.5113,245.7268,12455.0
2023-12-01 10:50:00,250.93,251.01,250.89,250.94,12633.0,245.717,245.7953,245.6778,245.7268,12633.0
2023-12-01 11:00:00,250.96,251.15,250.47,251.07,25168.0,245.7463,245.9324,245.2665,245.8541,25168.0
2023-12-01 11:10:00,251.15,251.61,251.09,251.42,22639.0,245.9324,246.3828,245.8736,246.1968,22639.0
2023-12-01 11:20:00,251.38,251.64,251.15,251.62,12838.0,246.1576,246.4122,245.9324,246.3926,12838.0
2023-12-01 11:30:00,251.61,251.77,251.26,251.57,16045.0,246.3828,246.5395,246.0401,246.3437,16045.0
2023-12-01 11:40:00,251.57,252.04,251.54,251.93,25994.0,246.3437,246.8039,246.3143,246.6962,25994.0
2023-12-01 11:50:00,251.98,252.32,251.91,252.12,49387.0,246.7451,247.0781,246.6766,246.8822,49387.0
2023-12-01 12:00:00,252.13,252.42,252.03,252.35,33231.0,246.892,247.176,246.7941,247.1075,33231.0
2023-12-01 12:10:00,252.28,252.45,252.17,252.18,11531.0,247.0389,247.2054,246.9312,246.941,11531.0
2023-12-01 12:20:00,252.19,252.47,252.13,252.47,18702.0,246.9508,247.225,246.892,247.225,18702.0
2023-12-01 12:30:00,252.43,252.62,252.36,252.55,17539.0,247.1858,247.3719,247.1173,247.3033,17539.0
2023-12-01 12:40:00,252.53,252.82,252.5,252.82,10650.0,247.2837,247.5677,247.2543,247.5677,10650.0
2023-12-01 12:50:00,252.78,252.88,252.73,252.79,12434.0,247.5285,247.6265,247.4796,247.5383,12434.0
2023-12-01 13:00:00,252.8,252.8,252.47,252.54,32680.0,247.5481,247.5481,247.225,247.2935,32680.0
2023-12-01 13:10:00,252.59,252.61,252.37,252.43,7279.0,247.3425,247.3621,247.127,247.1858,7279.0
2023-12-01 13:20:00,252.49,252.57,252.31,252.33,8451.0,247.2446,247.3229,247.0683,247.0879,8451.0
2023-12-01 13:30:00,252.3,252.38,252.19,252.22,7901.0,247.0585,247.1368,246.9508,246.9802,7901.0
2023-12-01 13:40:00,252.2,252.34,252.11,252.26,7887.0,246.9606,247.0977,246.8724,247.0193,7887.0
2023-12-01 13:50:00,252.28,252.34,252.18,252.19,7309.0,247.0389,247.0977,246.941,246.9508,7309.0
2023-12-01 14:00:00,252.2,252.34,252.12,252.17,8943.0,246.9606,247.0977,246.8822,246.9312,8943.0
2023-12-01 14:10:00,252.18,252.43,252.16,252.3,25754.0,246.941,247.1858,246.9214,247.0585,25754.0
2023-12-01 14:20:00,252.27,252.45,252.24,252.41,37207.0,247.0291,247.2054,246.9997,247.1662,37207.0
2023-12-01 14:30:00,252.41,252.47,252.36,252.46,13090.0,247.1662,247.225,247.1173,247.2152,13090.0
2023-12-01 14:40:00,252.46,252.5,252.3,252.44,16118.0,247.2152,247.2543,247.0585,247.1956,16118.0
2023-12-01 14:50:00,252.43,252.58,252.42,252.58,8487.0,247.1858,247.3327,247.176,247.3327,8487.0
2023-12-01 15:00:00,252.58,252.62,252.23,252.37,15747.0,247.3327,247.3719,246.99,247.127,15747.0
2023-12-01 15:10:00,252.4,252.54,252.38,252.42,14711.0,247.1564,247.2935,247.1368,247.176,14711.0
2023-12-01 15:20:00,252.42,252.59,252.35,252.58,13573.0,247.176,247.3425,247.1075,247.3327,13573.0
2023-12-01 15:30:00,252.59,252.66,252.49,252.51,22487.0,247.3425,247.411,247.2446,247.2641,22487.0
2023-12-01 15:40:00,252.49,252.59,252.47,252.56,36130.0,247.2446,247.3425,247.225,247.3131,36130.0
2023-12-01 15:50:00,252.55,252.78,252.38,252.65,47680.0,247.3033,247.5285,247.1368,247.4012,47680.0
2023-12-04 09:30:00,250.84,251.52,250.84,251.31,148277.0,245.6288,246.2947,245.6288,246.0891,148277.0
2023-12-04 09:40:00,251.42,251.7,251.31,251.67,172592.0,246.1968,246.471,246.0891,246.4416,172592.0
2023-12-04 09:50:00,251.53,251.72,251.12,251.2,165724.0,246.3045,246.4905,245.903,245.9814,165724.0
2023-12-04 10:00:00,251.2,251.27,250.99,251.27,12151.0,245.9814,246.0499,245.7757,246.0499,12151.0
2023-12-04 10:10:00,251.29,251.31,250.95,250.95,13851.0,246.0695,246.0891,245.7365,245.7365,13851.0
2023-12-04 10:20:00,250.94,251.03,250.39,250.45,34301.0,245.7268,245.8149,245.1882,245.2469,34301.0
2023-12-04 10:30:00,250.41,250.6,250.33,250.48,29790.0,245.2078,245.3938,245.1294,245.2763,29790.0
2023-12-04 10:40:00,250.51,250.56,250.41,250.48,13517.0,245.3057,245.3546,245.2078,245.2763,13517.0
2023-12-04 10:50:00,250.45,250.45,250.12,250.28,69454.0,245.2469,245.2469,244.9238,245.0805,69454.0
2023-12-04 11:00:00,250.27,250.39,250.21,250.32,11131.0,245.0707,245.1882,245.0119,245.1196,11131.0
2023-12-04 11:10:00,250.38,250.59,250.28,250.55,36342.0,245.1784,245.384,245.0805,245.3449,36342.0
2023-12-04 11:20:00,250.6,250.64,250.47,250.61,12645.0,245.3938,245.433,245.2665,245.4036,12645.0
2023-12-04 11:30:00,250.58,250.67,250.55,250.62,11268.0,245.3742,245.4624,245.3449,245.4134,11268.0
2023-12-04 11:40:00,250.63,250.92,250.63,250.9,19734.0,245.4232,245.7072,245.4232,245.6876,19734.0
2023-12-04 11:50:00,250.86,251.19,250.86,251.19,7367.0,245.6484,245.9716,245.6484,245.9716,7367.0
2023-12-04 12:00:00,251.16,251.24,251.05,251.22,9712.0,245.9422,246.0205,245.8345,246.0009,9712.0
2023-12-04 12:10:00,251.22,251.32,251.13,251.22,26883.0,246.0009,246.0989,245.9128,246.0009,26883.0
2023-12-04 12:20:00,251.28,251.43,251.17,251.36,27421.0,246.0597,246.2066,245.952,246.138,27421.0
2023-12-04 12:30:00,251.36,251.58,251.31,251.41,34488.0,246.138,246.3535,246.0891,246.187,34488.0
2023-12-04 12:40:00,251.45,251.56,251.45,251.52,21562.0,246.2262,246.3339,246.2262,246.2947,21562.0
2023-12-04 12:50:00,251.45,251.57,251.45,251.57,29383.0,246.2262,246.3437,246.2262,246.3437,29383.0
2023-12-04 13:00:00,251.55,251.55,251.39,251.4,17063.0,246.3241,246.3241,246.1674,246.1772,17063.0
2023-12-04 13:10:00,251.36,251.44,251.35,251.42,24330.0,246.138,246.2164,246.1282,246.1968,24330.0
2023-12-04 13:20:00,251.43,251.45,251.12,251.12,14900.0,246.2066,246.2262,245.903,245.903,14900.0
2023-12-04 13:30:00,251.03,251.29,251.03,251.23,22421.0,245.8149,246.0695,245.8149,246.0107,22421.0
2023-12-04 13:40:00,251.23,251.27,251.14,251.19,29420.0,246.0107,246.0499,245.9226,245.9716,29420.0
2023-12-04 13:50:00,251.2,251.23,251.1,251.1,16837.0,245.9814,246.0107,245.8834,245.8834,16837.0
2023-12-04 14:00:00,251.1,251.16,250.89,250.95,16353.0,245.8834,245.9422,245.6778,245.7365,16353.0
2023-12-04 14:10:00,250.93,251.22,250.93,251.12,63187.0,245.717,246.0009,245.717,245.903,63187.0
2023-12-04 14:20:00,251.14,251.19,251.03,251.05,30182.0,245.9226,245.9716,245.8149,245.8345,30182.0
2023-12-04 14:30:00,251.09,251.24,251.02,251.09,22565.0,245.8736,246.0205,245.8051,245.8736,22565.0
2023-12-04 14:40:00,251.1,251.24,251.09,251.21,21890.0,245.8834,246.0205,245.8736,245.9911,21890.0
2023-12-04 14:50:00,251.18,251.25,251.15,251.23,33021.0,245.9618,246.0303,245.9324,246.0107,33021.0
2023-12-04 15:00:00,251.15,251.21,250.97,251.07,20296.0,245.9324,245.9911,245.7561,245.8541,20296.0
2023-12-04 15:10:00,251.06,251.16,251.01,251.15,33159.0,245.8443,245.9422,245.7953,245.9324,33159.0
2023-12-04 15:20:00,251.2,251.22,251.07,251.14,12028.0,245.9814,246.0009,245.8541,245.9226,12028.0
2023-12-04 15:30:00,251.19,251.27,251.06,251.27,13376.0,245.9716,246.0499,245.8443,246.0499,13376.0
2023-12-04 15:40:00,251.25,251.5,251.25,251.49,12909.0,246.0303,246.2751,246.0303,246.2653,12909.0
2023-12-04 15:50:00,251.49,251.68,251.46,251.49,46390.0,246.2653,246.4514,246.236,246.2653,46390.0
2023-12-05 09:30:00,250.55,250.76,250.46,250.46,11421.0,245.3449,245.5505,245.2567,245.2567,11421.0
2023-12-05 09:40:00,250.5,250.76,250.43,250.68,12501.0,245.2959,245.5505,245.2273,245.4722,12501.0
2023-12-05 09:50:00,250.78,250.94,250.67,250.85,6797.0,245.5701,245.7268,245.4624,245.6386,6797.0
2023-12-05 10:00:00,250.75,251.54,250.75,251.24,10093.0,245.5407,246.3143,245.5407,246.0205,10093.0
2023-12-05 10:10:00,251.11,251.27,251.06,251.19,2429.0,245.8932,246.0499,245.8443,245.9716,2429.0
2023-12-05 10:20:00,251.19,251.51,250.88,251.08,3992.0,245.9716,246.2849,245.668,245.8638,3992.0
2023-12-05 10:30:00,251.23,251.31,251.08,251.31,19389.0,246.0107,246.0891,245.8638,246.0891,19389.0
2023-12-05 10:40:00,251.28,251.63,251.16,251.63,17867.0,246.0597,246.4024,245.9422,246.4024,17867.0
2023-12-05 10:50:00,251.59,251.72,251.52,251.72,10137.0,246.3632,246.4905,246.2947,246.4905,10137.0
2023-12-05 11:00:00,251.79,251.79,251.61,251.63,14038.0,246.5591,246.5591,246.3828,246.4024,14038.0
2023-12-05 11:10:00,251.65,251.65,250.91,250.92,21202.0,246.422,246.422,245.6974,245.7072,21202.0
2023-12-05 11:20:00,250.91,251.22,250.76,251.17,2994.0,245.6974,246.0009,245.5505,245.952,2994.0
2023-12-05 11:30:00,251.27,251.36,251.24,251.31,4023.0,246.0499,246.138,246.0205,246.0891,4023.0
2023-12-05 11:40:00,251.34,251.37,251.2,251.25,29941.0,246.1184,246.1478,245.9814,246.0303,29941.0
2023-12-05 11:50:00,251.24,251.24,250.76,250.97,21859.0,246.0205,246.0205,245.5505,245.7561,21859.0
2023-12-05 12:00:00,251.01,251.15,251.0,251.12,31552.0,245.7953,245.9324,245.7855,245.903,31552.0
2023-12-05 12:10:00,251.16,251.21,251.07,251.08,7962.0,245.9422,245.9911,245.8541,245.8638,7962.0
2023-12-05 12:20:00,250.97,251.18,250.86,251.07,5751.0,245.7561,245.9618,245.6484,245.8541,5751.0
2023-12-05 12:30:00,251.1,251.1,250.82,250.86,8908.0,245.8834,245.8834,245.6092,245.6484,8908.0
2023-12-05 12:40:00,250.87,250.9,250.55,250.75,6087.0,245.6582,245.6876,245.3449,245.5407,6087.0
2023-12-05 12:50:00,250.78,251.01,250.69,251.01,16053.0,245.5701,245.7953,245.4819,245.7953,16053.0
2023-12-05 13:00:00,251.04,251.08,250.88,250.96,8702.0,245.8247,245.8638,245.668,245.7463,8702.0
2023-12-05 13:10:00,250.99,251.13,250.99,251.1,4703.0,245.7757,245.9128,245.7757,245.8834,4703.0
2023-12-05 13:20:00,251.12,251.23,251.09,251.09,5998.0,245.903,246.0107,245.8736,245.8736,5998.0
2023-12-05 13:30:00,251.1,251.22,250.99,251.11,6257.0,245.8834,246.0009,245.7757,245.8932,6257.0
2023-12-05 13:40:00,251.08,251.19,250.93,251.0,32771.0,245.8638,245.9716,245.717,245.7855,32771.0
2023-12-05 13:50:00,250.97,251.08,250.96,251.0,5315.0,245.7561,245.8638,245.7463,245.7855,5315.0
2023-12-05 14:00:00,251.02,251.06,250.88,251.03,16014.0,245.8051,245.8443,245.668,245.8149,16014.0
2023-12-05 14:10:00,251.05,251.32,251.05,251.32,23760.0,245.8345,246.0989,245.8345,246.0989,23760.0
2023-12-05 14:20:00,251.27,251.28,251.12,251.18,20521.0,246.0499,246.0597,245.903,245.9618,20521.0
2023-12-05 14:30:00,251.2,251.24,250.95,251.0,12555.0,245.9814,246.0205,245.7365,245.7855,12555.0
2023-12-05 14:40:00,251.01,251.09,250.96,251.08,11234.0,245.7953,245.8736,245.7463,245.8638,11234.0
2023-12-05 14:50:00,251.07,251.34,251.06,251.32,12980.0,245.8541,246.1184,245.8443,246.0989,12980.0
2023-12-05 15:00:00,251.3,251.38,251.18,251.28,11323.0,246.0793,246.1576,245.9618,246.0597,11323.0
2023-12-05 15:10:00,251.29,251.39,251.26,251.32,5106.0,246.0695,246.1674,246.0401,246.0989,5106.0
2023-12-05 15:20:00,251.34,251.38,251.19,251.23,8647.0,246.1184,246.1576,245.9716,246.0107,8647.0
2023-12-05 15:30:00,251.23,251.27,251.16,251.21,21929.0,246.0107,246.0499,245.9422,245.9911,21929.0
2023-12-05 15:40:00,251.18,251.23,251.04,251.15,33479.0,245.9618,246.0107,245.8247,245.9324,33479.0
2023-12-05 15:50:00,251.11,251.23,251.0,251.2,60054.0,245.8932,246.0107,245.7855,245.9814,60054.0
2023-12-06 09:30:00,252.1,252.53,252.01,252.04,14191.0,246.8627,247.2837,246.7745,246.8039,14191.0
2023-12-06 09:40:00,252.01,252.21,252.0,252.19,7968.0,246.7745,246.9704,246.7647,246.9508,7968.0
2023-12-06 09:50:00,252.19,252.27,252.14,252.16,2941.0,246.9508,247.0291,246.9018,246.9214,2941.0
2023-12-06 10:00:00,252.19,252.19,251.94,252.05,7869.0,246.9508,246.9508,246.706,246.8137,7869.0
2023-12-06 10:10:00,252.24,252.41,252.23,252.32,1944.0,246.9997,247.1662,246.99,247.0781,1944.0
2023-12-06 10:20:00,252.07,252.07,251.6,251.68,11111.0,246.8333,246.8333,246.373,246.4514,11111.0
2023-12-06 10:30:00,251.69,251.91,251.68,251.91,6342.0,246.4612,246.6766,246.4514,246.6766,6342.0
2023-12-06 10:40:00,251.89,251.89,251.71,251.74,2893.0,246.657,246.657,246.4808,246.5101,2893.0
2023-12-06 10:50:00,251.77,251.83,251.65,251.69,22019.0,246.5395,246.5983,246.422,246.4612,22019.0
2023-12-06 11:00:00,251.76,251.79,251.65,251.7,5109.0,246.5297,246.5591,246.422,246.471,5109.0
2023-12-06 11:10:00,251.63,251.87,251.63,251.68,5058.0,246.4024,246.6374,246.4024,246.4514,5058.0
2023-12-06 11:20:00,251.69,251.75,251.5,251.54,4885.0,246.4612,246.5199,246.2751,246.3143,4885.0
2023-12-06 11:30:00,251.5,251.5,251.08,251.24,14305.0,246.2751,246.2751,245.8638,246.0205,14305.0
2023-12-06 11:40:00,251.21,251.25,251.12,251.14,6372.0,245.9911,246.0303,245.903,245.9226,6372.0
2023-12-06 11:50:00,251.17,251.43,251.17,251.43,4985.0,245.952,246.2066,245.952,246.2066,4985.0
2023-12-06 12:00:00,251.5,251.5,251.34,251.47,4861.0,246.2751,246.2751,246.1184,246.2457,4861.0
2023-12-06 12:10:00,251.47,251.54,251.24,251.24,51069.0,246.2457,246.3143,246.0205,246.0205,51069.0
2023-12-06 12:20:00,251.3,251.3,251.17,251.22,3666.0,246.0793,246.0793,245.952,246.0009,3666.0
2023-12-06 12:30:00,251.19,251.34,251.1,251.34,12461.0,245.9716,246.1184,245.8834,246.1184,12461.0
2023-12-06 12:40:00,251.42,251.48,251.07,251.15,15631.0,246.1968,246.2555,245.8541,245.9324,15631.0
2023-12-06 12:50:00,251.15,251.17,250.94,250.94,7268.0,245.9324,245.952,245.7268,245.7268,7268.0
2023-12-06 13:00:00,251.06,251.12,250.85,250.96,4786.0,245.8443,245.903,245.6386,245.7463,4786.0
2023-12-06 13:10:00,251.07,251.13,251.01,251.06,2705.0,245.8541,245.9128,245.7953,245.8443,2705.0
2023-12-06 13:20:00,251.17,251.27,251.05,251.27,12392.0,245.952,246.0499,245.8345,246.0499,12392.0
2023-12-06 13:30:00,251.23,251.23,251.15,251.17,11139.0,246.0107,246.0107,245.9324,245.952,11139.0
2023-12-06 13:40:00,251.17,251.2,251.07,251.19,19478.0,245.952,245.9814,245.8541,245.9716,19478.0
2023-12-06 13:50:00,251.22,251.34,251.19,251.29,21331.0,246.0009,246.1184,245.9716,246.0695,21331.0
2023-12-06 14:00:00,251.33,251.35,251.19,251.29,13565.0,246.1087,246.1282,245.9716,246.0695,13565.0
2023-12-06 14:10:00,251.29,251.29,251.11,251.14,12653.0,246.0695,246.0695,245.8932,245.9226,12653.0
2023-12-06 14:20:00,251.05,251.1,250.94,250.94,14075.0,245.8345,245.8834,245.7268,245.7268,14075.0
2023-12-06 14:30:00,251.04,251.2,251.0,251.13,7507.0,245.8247,245.9814,245.7855,245.9128,7507.0
2023-12-06 14:40:00,251.12,251.2,251.06,251.14,16252.0,245.903,245.9814,245.8443,245.9226,16252.0
2023-12-06 14:50:00,251.18,251.18,250.92,250.92,4970.0,245.9618,245.9618,245.7072,245.7072,4970.0
2023-12-06 15:00:00,250.93,250.96,250.84,250.84,5734.0,245.717,245.7463,245.6288,245.6288,5734.0
2023-12-06 15:10:00,250.88,250.89,250.65,250.67,4846.0,245.668,245.6778,245.4428,245.4624,4846.0
2023-12-06 15:20:00,250.63,250.63,250.36,250.36,15111.0,245.4232,245.4232,245.1588,245.1588,15111.0
2023-12-06 15:30:00,250.41,250.49,250.27,250.27,11050.0,245.2078,245.2861,245.0707,245.0707,11050.0
2023-12-06 15:40:00,250.3,250.49,250.3,250.36,17742.0,245.1,245.2861,245.1,245.1588,17742.0
2023-12-06 15:50:00,250.35,250.37,250.07,250.28,39622.0,245.149,245.1686,244.8748,245.0805,39622.0
2023-12-07 09:30:00,251.22,251.54,251.22,251.4,17156.0,246.0009,246.3143,246.0009,246.1772,17156.0
2023-12-07 09:40:00,251.45,251.49,251.11,251.11,17100.0,246.2262,246.2653,245.8932,245.8932,17100.0
2023-12-07 09:50:00,251.07,251.42,251.07,251.28,6659.0,245.8541,246.1968,245.8541,246.0597,6659.0
2023-12-07 10:00:00,251.29,251.48,251.17,251.17,14264.0,246.0695,246.2555,245.952,245.952,14264.0
2023-12-07 10:10:00,251.59,251.84,251.55,251.71,1433.0,246.3632,246.6081,246.3241,246.4808,1433.0
2023-12-07 10:20:00,251.8,251.96,251.8,251.91,2495.0,246.5689,246.7256,246.5689,246.6766,2495.0
2023-12-07 10:30:00,252.01,252.06,251.92,251.97,30376.0,246.7745,246.8235,246.6864,246.7354,30376.0
2023-12-07 10:40:00,252.02,252.04,251.8,251.88,15538.0,246.7843,246.8039,246.5689,246.6472,15538.0
2023-12-07 10:50:00,251.86,251.93,251.76,251.91,29249.0,246.6276,246.6962,246.5297,246.6766,29249.0
2023-12-07 11:00:00,251.97,252.02,251.84,251.94,12126.0,246.7354,246.7843,246.6081,246.706,12126.0
2023-12-07 11:10:00,251.97,251.98,251.22,251.26,20039.0,246.7354,246.7451,246.0009,246.0401,20039.0
2023-12-07 11:20:00,251.31,251.53,251.31,251.51,6479.0,246.0891,246.3045,246.0891,246.2849,6479.0
2023-12-07 11:30:00,251.48,251.84,251.48,251.81,6078.0,246.2555,246.6081,246.2555,246.5787,6078.0
2023-12-07 11:40:00,251.86,252.03,251.84,251.98,8088.0,246.6276,246.7941,246.6081,246.7451,8088.0
2023-12-07 11:50:00,251.95,252.0,251.85,251.97,7531.0,246.7158,246.7647,246.6178,246.7354,7531.0
2023-12-07 12:00:00,252.07,252.09,251.85,251.91,14804.0,246.8333,246.8529,246.6178,246.6766,14804.0
2023-12-07 12:10:00,251.93,252.15,251.76,252.08,23501.0,246.6962,246.9116,246.5297,246.8431,23501.0
2023-12-07 12:20:00,252.15,252.17,251.96,252.01,10012.0,246.9116,246.9312,246.7256,246.7745,10012.0
2023-12-07 12:30:00,252.09,252.14,252.02,252.1,10774.0,246.8529,246.9018,246.7843,246.8627,10774.0
2023-12-07 12:40:00,252.09,252.11,251.99,252.07,4115.0,246.8529,246.8724,246.7549,246.8333,4115.0
2023-12-07 12:50:00,252.09,252.15,252.01,252.1,4186.0,246.8529,246.9116,246.7745,246.8627,4186.0
2023-12-07 13:00:00,252.1,252.25,252.1,252.23,12140.0,246.8627,247.0095,246.8627,246.99,12140.0
2023-12-07 13:10:00,252.22,252.24,252.04,252.1,16864.0,246.9802,246.9997,246.8039,246.8627,16864.0
2023-12-07 13:20:00,252.07,252.15,251.99,251.99,6136.0,246.8333,246.9116,246.7549,246.7549,6136.0
2023-12-07 13:30:00,252.03,252.14,252.02,252.07,2890.0,246.7941,246.9018,246.7843,246.8333,2890.0
2023-12-07 13:40:00,252.08,252.26,252.08,252.18,17762.0,246.8431,247.0193,246.8431,246.941,17762.0
2023-12-07 13:50:00,252.14,252.21,252.1,252.21,8257.0,246.9018,246.9704,246.8627,246.9704,8257.0
2023-12-07 14:00:00,252.17,252.28,252.13,252.27,13429.0,246.9312,247.0389,246.892,247.0291,13429.0
2023-12-07 14:10:00,252.27,252.37,252.2,252.37,13929.0,247.0291,247.127,246.9606,247.127,13929.0
2023-12-07 14:20:00,252.35,252.44,252.29,252.35,20684.0,247.1075,247.1956,247.0487,247.1075,20684.0
2023-12-07 14:30:00,252.4,252.4,252.15,252.2,36453.0,247.1564,247.1564,246.9116,246.9606,36453.0
2023-12-07 14:40:00,252.23,252.31,252.11,252.18,11410.0,246.99,247.0683,246.8724,246.941,11410.0
2023-12-07 14:50:00,252.2,252.2,251.99,251.99,18708.0,246.9606,246.9606,246.7549,246.7549,18708.0
2023-12-07 15:00:00,251.97,252.14,251.96,252.04,40160.0,246.7354,246.9018,246.7256,246.8039,40160.0
2023-12-07 15:10:00,252.12,252.24,252.09,252.18,8271.0,246.8822,246.9997,246.8529,246.941,8271.0
2023-12-07 15:20:00,252.23,252.26,252.15,252.17,20078.0,246.99,247.0193,246.9116,246.9312,20078.0
2023-12-07 15:30:00,252.2,252.25,251.99,252.03,16224.0,246.9606,247.0095,246.7549,246.7941,16224.0
2023-12-07 15:40:00,252.05,252.15,252.0,252.04,19802.0,246.8137,246.9116,246.7647,246.8039,19802.0
2023-12-07 15:50:00,252.1,252.24,252.04,252.13,60133.0,246.8627,246.9997,246.8039,246.892,60133.0
2023-12-08 09:30:00,251.7,252.09,251.48,251.96,50127.0,246.471,246.8529,246.2555,246.7256,50127.0
2023-12-08 09:40:00,251.94,252.53,251.94,252.44,44027.0,246.706,247.2837,246.706,247.1956,44027.0
2023-12-08 09:50:00,252.46,252.52,252.12,252.21,41296.0,247.2152,247.2739,246.8822,246.9704,41296.0
2023-12-08 10:00:00,252.27,253.19,252.25,253.19,40045.0,247.0291,247.93,247.0095,247.93,40045.0
2023-12-08 10:10:00,253.11,253.47,252.95,253.36,52564.0,247.8517,248.2042,247.695,248.0965,52564.0
2023-12-08 10:20:00,253.32,253.39,253.16,253.2,46739.0,248.0573,248.1259,247.9006,247.9398,46739.0
2023-12-08 10:30:00,253.2,253.2,252.4,252.49,18258.0,247.9398,247.9398,247.1564,247.2446,18258.0
2023-12-08 10:40:00,252.52,252.64,252.47,252.64,2834.0,247.2739,247.3914,247.225,247.3914,2834.0
2023-12-08 10:50:00,252.86,253.2,252.82,253.2,2691.0,247.6069,247.9398,247.5677,247.9398,2691.0
2023-12-08 11:00:00,253.04,253.04,252.7,252.71,36868.0,247.7831,247.7831,247.4502,247.46,36868.0
2023-12-08 11:10:00,252.59,252.69,252.2,252.21,43542.0,247.3425,247.4404,246.9606,246.9704,43542.0
2023-12-08 11:20:00,252.27,252.49,252.26,252.36,21163.0,247.0291,247.2446,247.0193,247.1173,21163.0
2023-12-08 11:30:00,252.5,252.61,251.99,252.14,27794.0,247.2543,247.3621,246.7549,246.9018,27794.0
2023-12-08 11:40:00,252.11,252.19,252.0,252.19,29272.0,246.8724,246.9508,246.7647,246.9508,29272.0
2023-12-08 11:50:00,252.19,252.29,252.09,252.18,7968.0,246.9508,247.0487,246.8529,246.941,7968.0
2023-12-08 12:00:00,252.25,252.32,252.13,252.17,15814.0,247.0095,247.0781,246.892,246.9312,15814.0
2023-12-08 12:10:00,252.16,252.25,251.88,252.24,8008.0,246.9214,247.0095,246.6472,246.9997,8008.0
2023-12-08 12:20:00,252.32,252.56,252.32,252.53,5224.0,247.0781,247.3131,247.0781,247.2837,5224.0
2023-12-08 12:30:00,252.56,252.56,252.41,252.52,2766.0,247.3131,247.3131,247.1662,247.2739,2766.0
2023-12-08 12:40:00,252.54,252.64,252.47,252.62,13507.0,247.2935,247.3914,247.225,247.3719,13507.0
2023-12-08 12:50:00,252.63,252.69,252.54,252.65,10832.0,247.3816,247.4404,247.2935,247.4012,10832.0
2023-12-08 13:00:00,252.66,252.74,252.61,252.62,9677.0,247.411,247.4894,247.3621,247.3719,9677.0
2023-12-08 13:10:00,252.74,252.85,252.73,252.75,5921.0,247.4894,247.5971,247.4796,247.4992,5921.0
2023-12-08 13:20:00,252.79,252.94,252.72,252.91,4159.0,247.5383,247.6852,247.4698,247.6558,4159.0
2023-12-08 13:30:00,252.92,252.92,252.82,252.88,5181.0,247.6656,247.6656,247.5677,247.6265,5181.0
2023-12-08 13:40:00,252.8,252.91,252.69,252.88,6211.0,247.5481,247.6558,247.4404,247.6265,6211.0
2023-12-08 13:50:00,252.88,252.95,252.87,252.93,14097.0,247.6265,247.695,247.6167,247.6754,14097.0
2023-12-08 14:00:00,252.91,253.06,252.9,253.04,7551.0,247.6558,247.8027,247.646,247.7831,7551.0
2023-12-08 14:10:00,253.06,253.16,253.01,253.15,16749.0,247.8027,247.9006,247.7537,247.8908,16749.0
2023-12-08 14:20:00,253.11,253.2,253.11,253.17,7442.0,247.8517,247.9398,247.8517,247.9104,7442.0
2023-12-08 14:30:00,253.2,253.23,253.14,253.2,11092.0,247.9398,247.9692,247.881,247.9398,11092.0
2023-12-08 14:40:00,253.23,253.39,253.22,253.39,6105.0,247.9692,248.1259,247.9594,248.1259,6105.0
2023-12-08 14:50:00,253.39,253.46,253.3,253.38,12933.0,248.1259,248.1944,248.0377,248.1161,12933.0
2023-12-08 15:00:00,253.42,253.42,253.14,253.34,23897.0,248.1552,248.1552,247.881,248.0769,23897.0
2023-12-08 15:10:00,253.3,253.42,253.19,253.34,18238.0,248.0377,248.1552,247.93,248.0769,18238.0
2023-12-08 15:20:00,253.3,253.45,253.18,253.39,25936.0,248.0377,248.1846,247.9202,248.1259,25936.0
2023-12-08 15:30:00,253.39,253.6,253.3,253.6,19427.0,248.1259,248.3315,248.0377,248.3315,19427.0
2023-12-08 15:40:00,253.55,253.57,253.41,253.42,11520.0,248.2825,248.3021,248.1454,248.1552,11520.0
2023-12-08 15:50:00,253.39,253.49,253.21,253.26,78761.0,248.1259,248.2238,247.9496,247.9986,78761.0
2023-12-11 09:30:00,252.97,253.42,252.83,253.3,129591.0,247.7146,248.1552,247.5775,248.0377,129591.0
2023-12-11 09:40:00,253.17,253.46,253.17,253.3,40754.0,247.9104,248.1944,247.9104,248.0377,40754.0
2023-12-11 09:50:00,253.32,253.42,253.0,253.38,142438.0,248.0573,248.1552,247.744,248.1161,142438.0
2023-12-11 10:00:00,253.46,253.53,253.2,253.43,25708.0,248.1944,248.2629,247.9398,248.165,25708.0
2023-12-11 10:10:00,253.48,253.56,253.34,253.47,33103.0,248.214,248.2923,248.0769,248.2042,33103.0
2023-12-11 10:20:00,253.51,253.54,253.28,253.31,20887.0,248.2434,248.2727,248.0181,248.0475,20887.0
2023-12-11 10:30:00,253.3,253.61,253.26,253.41,43379.0,248.0377,248.3413,247.9986,248.1454,43379.0
2023-12-11 10:40:00,253.44,253.78,253.32,253.7,50941.0,248.1748,248.5078,248.0573,248.4294,50941.0
2023-12-11 10:50:00,253.7,253.88,253.7,253.71,86115.0,248.4294,248.6057,248.4294,248.4392,86115.0
2023-12-11 11:00:00,253.7,253.82,253.5,253.52,87453.0,248.4294,248.5469,248.2336,248.2532,87453.0
2023-12-11 11:10:00,253.48,253.57,253.31,253.37,24985.0,248.214,248.3021,248.0475,248.1063,24985.0
2023-12-11 11:20:00,253.4,253.54,253.25,253.48,32392.0,248.1356,248.2727,247.9888,248.214,32392.0
2023-12-11 11:30:00,253.5,253.56,253.17,253.46,51249.0,248.2336,248.2923,247.9104,248.1944,51249.0
2023-12-11 11:40:00,253.48,253.49,253.31,253.42,34937.0,248.214,248.2238,248.0475,248.1552,34937.0
2023-12-11 11:50:00,253.41,253.57,253.41,253.56,17853.0,248.1454,248.3021,248.1454,248.2923,17853.0
2023-12-11 12:00:00,253.56,253.7,253.44,253.63,20300.0,248.2923,248.4294,248.1748,248.3609,20300.0
2023-12-11 12:10:00,253.63,253.68,253.49,253.54,16171.0,248.3609,248.4098,248.2238,248.2727,16171.0
2023-12-11 12:20:00,253.55,253.64,253.53,253.6,14687.0,248.2825,248.3707,248.2629,248.3315,14687.0
2023-12-11 12:30:00,253.62,253.71,253.58,253.71,13593.0,248.3511,248.4392,248.3119,248.4392,13593.0
2023-12-11 12:40:00,253.73,253.76,253.67,253.75,12261.0,248.4588,248.4882,248.4,248.4784,12261.0
2023-12-11 12:50:00,253.74,253.78,253.7,253.76,13945.0,248.4686,248.5078,248.4294,248.4882,13945.0
2023-12-11 13:00:00,253.76,253.94,253.65,253.89,16885.0,248.4882,248.6644,248.3805,248.6155,16885.0
2023-12-11 13:10:00,253.88,254.0,253.83,253.98,15900.0,248.6057,248.7232,248.5567,248.7036,15900.0
2023-12-11 13:20:00,254.0,254.1,254.0,254.04,16063.0,248.7232,248.8211,248.7232,248.7624,16063.0
2023-12-11 13:30:00,254.05,254.09,254.0,254.04,19011.0,248.7721,248.8113,248.7232,248.7624,19011.0
2023-12-11 13:40:00,254.06,254.12,254.01,254.1,18081.0,248.7819,248.8407,248.733,248.8211,18081.0
2023-12-11 13:50:00,254.11,254.2,254.07,254.13,32500.0,248.8309,248.919,248.7917,248.8505,32500.0
2023-12-11 14:00:00,254.11,254.17,254.07,254.13,16781.0,248.8309,248.8897,248.7917,248.8505,16781.0
2023-12-11 14:10:00,254.13,254.22,254.02,254.02,22510.0,248.8505,248.9386,248.7428,248.7428,22510.0
2023-12-11 14:20:00,254.03,254.17,254.02,254.16,31032.0,248.7526,248.8897,248.7428,248.8799,31032.0
2023-12-11 14:30:00,254.16,254.21,254.03,254.08,16585.0,248.8799,248.9288,248.7526,248.8015,16585.0
2023-12-11 14:40:00,254.07,254.15,254.03,254.11,16411.0,248.7917,248.8701,248.7526,248.8309,16411.0
2023-12-11 14:50:00,254.14,254.15,254.01,254.07,21609.0,248.8603,248.8701,248.733,248.7917,21609.0
2023-12-11 15:00:00,254.04,254.15,253.94,254.1,22285.0,248.7624,248.8701,248.6644,248.8211,22285.0
2023-12-11 15:10:00,254.06,254.21,253.99,254.13,28385.0,248.7819,248.9288,248.7134,248.8505,28385.0
2023-12-11 15:20:00,254.13,254.19,253.99,254.02,51567.0,248.8505,248.9092,248.7134,248.7428,51567.0
2023-12-11 15:30:00,254.02,254.14,253.97,254.13,62027.0,248.7428,248.8603,248.6938,248.8505,62027.0
2023-12-11 15:40:00,254.15,254.21,254.07,254.13,43462.0,248.8701,248.9288,248.7917,248.8505,43462.0
2023-12-11 15:50:00,254.1,254.36,254.05,254.34,102188.0,248.8211,249.0757,248.7721,249.0561,102188.0
2023-12-12 09:30:00,254.24,254.24,253.52,253.52,22481.0,248.9582,248.9582,248.2532,248.2532,22481.0
2023-12-12 09:40:00,253.58,253.9,253.48,253.86,16603.0,248.3119,248.6253,248.214,248.5861,16603.0
2023-12-12 09:50:00,253.89,254.02,253.86,254.02,7445.0,248.6155,248.7428,248.5861,248.7428,7445.0
2023-12-12 10:00:00,254.0,254.24,253.92,254.23,1514.0,248.7232,248.9582,248.6448,248.9484,1514.0
2023-12-12 10:10:00,254.24,254.37,254.15,254.37,7979.0,248.9582,249.0855,248.8701,249.0855,7979.0
2023-12-12 10:20:00,254.41,254.44,254.32,254.32,3188.0,249.1247,249.154,249.0365,249.0365,3188.0
2023-12-12 10:30:00,254.4,254.49,254.3,254.49,3147.0,249.1149,249.203,249.017,249.203,3147.0
2023-12-12 10:40:00,254.54,254.59,254.4,254.46,17714.0,249.252,249.3009,249.1149,249.1736,17714.0
2023-12-12 10:50:00,254.44,254.65,254.33,254.65,17894.0,249.154,249.3597,249.0463,249.3597,17894.0
2023-12-12 11:00:00,254.65,254.72,254.57,254.59,55005.0,249.3597,249.4282,249.2813,249.3009,55005.0
2023-12-12 11:10:00,254.55,254.58,254.51,254.52,5235.0,249.2618,249.2911,249.2226,249.2324,5235.0
2023-12-12 11:20:00,254.53,254.7,254.52,254.55,13296.0,249.2422,249.4086,249.2324,249.2618,13296.0
2023-12-12 11:30:00,254.57,254.65,254.54,254.63,16345.0,249.2813,249.3597,249.252,249.3401,16345.0
2023-12-12 11:40:00,254.58,254.66,254.54,254.66,29328.0,249.2911,249.3695,249.252,249.3695,29328.0
2023-12-12 11:50:00,254.66,254.69,254.52,254.59,17040.0,249.3695,249.3988,249.2324,249.3009,17040.0
2023-12-12 12:00:00,254.6,254.61,254.41,254.42,15161.0,249.3107,249.3205,249.1247,249.1345,15161.0
2023-12-12 12:10:00,254.43,254.64,254.38,254.62,18233.0,249.1442,249.3499,249.0953,249.3303,18233.0
2023-12-12 12:20:00,254.63,254.75,254.63,254.7,12581.0,249.3401,249.4576,249.3401,249.4086,12581.0
2023-12-12 12:30:00,254.7,254.84,254.7,254.79,19828.0,249.4086,249.5457,249.4086,249.4968,19828.0
2023-12-12 12:40:00,254.73,254.76,254.66,254.67,16678.0,249.438,249.4674,249.3695,249.3793,16678.0
2023-12-12 12:50:00,254.62,254.63,254.52,254.59,12116.0,249.3303,249.3401,249.2324,249.3009,12116.0
2023-12-12 13:00:00,254.57,254.84,254.54,254.81,15553.0,249.2813,249.5457,249.252,249.5164,15553.0
2023-12-12 13:10:00,254.81,254.82,254.71,254.76,22848.0,249.5164,249.5261,249.4184,249.4674,22848.0
2023-12-12 13:20:00,254.74,254.76,254.66,254.76,22892.0,249.4478,249.4674,249.3695,249.4674,22892.0
2023-12-12 13:30:00,254.73,254.84,254.72,254.81,15288.0,249.438,249.5457,249.4282,249.5164,15288.0
2023-12-12 13:40:00,254.82,254.91,254.78,254.91,20919.0,249.5261,249.6143,249.487,249.6143,20919.0
2023-12-12 13:50:00,254.89,254.95,254.88,254.94,19032.0,249.5947,249.6534,249.5849,249.6437,19032.0
2023-12-12 14:00:00,254.92,254.94,254.87,254.88,13262.0,249.6241,249.6437,249.5751,249.5849,13262.0
2023-12-12 14:10:00,254.9,254.94,254.87,254.94,25144.0,249.6045,249.6437,249.5751,249.6437,25144.0
2023-12-12 14:20:00,254.94,255.0,254.94,254.96,23561.0,249.6437,249.7024,249.6437,249.6632,23561.0
2023-12-12 14:30:00,254.98,255.07,254.98,255.03,12967.0,249.6828,249.771,249.6828,249.7318,12967.0
2023-12-12 14:40:00,255.04,255.13,255.03,255.08,27244.0,249.7416,249.8297,249.7318,249.7807,27244.0
2023-12-12 14:50:00,255.09,255.17,255.08,255.15,22678.0,249.7905,249.8689,249.7807,249.8493,22678.0
2023-12-12 15:00:00,255.15,255.42,255.12,255.38,25951.0,249.8493,250.1137,249.8199,250.0745,25951.0
2023-12-12 15:10:00,255.39,255.45,255.29,255.37,24644.0,250.0843,250.1431,249.9864,250.0647,24644.0
2023-12-12 15:20:00,255.38,255.45,255.35,255.43,28073.0,250.0745,250.1431,250.0451,250.1235,28073.0
2023-12-12 15:30:00,255.43,255.44,255.2,255.23,18467.0,250.1235,250.1333,249.8983,249.9276,18467.0
2023-12-12 15:40:00,255.22,255.27,255.17,255.23,38036.0,249.9178,249.9668,249.8689,249.9276,38036.0
2023-12-12 15:50:00,255.22,255.39,255.17,255.37,91500.0,249.9178,250.0843,249.8689,250.0647,91500.0
2023-12-13 09:30:00,255.6,255.82,255.5,255.64,20369.0,250.2899,250.5054,250.192,250.3291,20369.0
2023-12-13 09:40:00,255.65,255.69,255.55,255.61,11862.0,250.3389,250.3781,250.241,250.2997,11862.0
2023-12-13 09:50:00,255.6,255.61,255.47,255.47,3291.0,250.2899,250.2997,250.1626,250.1626,3291.0
2023-12-13 10:00:00,255.48,255.61,255.48,255.59,2649.0,250.1724,250.2997,250.1724,250.2802,2649.0
2023-12-13 10:10:00,255.66,255.76,255.66,255.73,980.0,250.3487,250.4466,250.3487,250.4172,980.0
2023-12-13 10:20:00,255.82,255.83,255.71,255.79,5000.0,250.5054,250.5152,250.3977,250.476,5000.0
2023-12-13 10:30:00,255.8,255.87,255.74,255.85,9885.0,250.4858,250.5543,250.427,250.5347,9885.0
2023-12-13 10:40:00,255.85,256.0,255.84,255.99,5590.0,250.5347,250.6816,250.525,250.6718,5590.0
2023-12-13 10:50:00,256.02,256.02,255.93,255.95,2991.0,250.7012,250.7012,250.6131,250.6327,2991.0
2023-12-13 11:00:00,256.0,256.07,255.84,255.84,4658.0,250.6816,250.7502,250.525,250.525,4658.0
2023-12-13 11:10:00,255.87,255.92,255.83,255.89,6058.0,250.5543,250.6033,250.5152,250.5739,6058.0
2023-12-13 11:20:00,255.88,255.95,255.77,255.84,6519.0,250.5641,250.6327,250.4564,250.525,6519.0
2023-12-13 11:30:00,255.83,255.85,255.78,255.81,5199.0,250.5152,250.5347,250.4662,250.4956,5199.0
2023-12-13 11:40:00,255.74,255.77,255.7,255.73,10514.0,250.427,250.4564,250.3879,250.4172,10514.0
2023-12-13 11:50:00,255.72,255.74,255.62,255.65,3219.0,250.4074,250.427,250.3095,250.3389,3219.0
2023-12-13 12:00:00,255.6,255.67,255.52,255.57,4969.0,250.2899,250.3585,250.2116,250.2606,4969.0
2023-12-13 12:10:00,255.6,255.64,255.59,255.6,2053.0,250.2899,250.3291,250.2802,250.2899,2053.0
2023-12-13 12:20:00,255.61,255.61,255.55,255.57,3224.0,250.2997,250.2997,250.241,250.2606,3224.0
2023-12-13 12:30:00,255.54,255.6,255.44,255.54,3904.0,250.2312,250.2899,250.1333,250.2312,3904.0
2023-12-13 12:40:00,255.55,255.55,255.5,255.54,8835.0,250.241,250.241,250.192,250.2312,8835.0
2023-12-13 12:50:00,255.56,255.61,255.51,255.51,1344.0,250.2508,250.2997,250.2018,250.2018,1344.0
2023-12-13 13:00:00,255.42,255.43,255.36,255.39,4573.0,250.1137,250.1235,250.0549,250.0843,4573.0
2023-12-13 13:10:00,255.36,255.44,255.32,255.34,15402.0,250.0549,250.1333,250.0158,250.0353,15402.0
2023-12-13 13:20:00,255.34,255.4,255.3,255.35,6367.0,250.0353,250.0941,249.9962,250.0451,6367.0
2023-12-13 13:30:00,255.39,255.39,255.34,255.38,1978.0,250.0843,250.0843,250.0353,250.0745,1978.0
2023-12-13 13:40:00,255.4,255.45,255.34,255.45,4158.0,250.0941,250.1431,250.0353,250.1431,4158.0
2023-12-13 13:50:00,255.42,255.6,255.42,255.51,7558.0,250.1137,250.2899,250.1137,250.2018,7558.0
2023-12-13 14:00:00,255.5,257.06,255.5,257.02,19023.0,250.192,251.7196,250.192,251.6804,19023.0
2023-12-13 14:10:00,257.03,257.15,256.96,257.15,11243.0,251.6902,251.8077,251.6217,251.8077,11243.0
2023-12-13 14:20:00,257.23,257.48,257.2,257.34,10571.0,251.8861,252.1309,251.8567,251.9938,10571.0
2023-12-13 14:30:00,257.37,258.04,257.09,258.04,8693.0,252.0232,252.6793,251.749,252.6793,8693.0
2023-12-13 14:40:00,258.1,258.5,258.06,258.41,11428.0,252.738,253.1297,252.6988,253.0416,11428.0
2023-12-13 14:50:00,258.38,258.87,258.29,258.76,15547.0,253.0122,253.492,252.9241,253.3843,15547.0
2023-12-13 15:00:00,258.72,259.27,258.66,258.94,276668.0,253.3451,253.8837,253.2864,253.5606,276668.0
2023-12-13 15:10:00,258.9,258.9,258.38,258.43,409117.0,253.5214,253.5214,253.0122,253.0611,409117.0
2023-12-13 15:20:00,258.43,258.5,257.75,258.17,309984.0,253.0611,253.1297,252.3953,252.8066,309984.0
2023-12-13 15:30:00,258.16,258.76,257.97,258.76,263685.0,252.7968,253.3843,252.6107,253.3843,263685.0
2023-12-13 15:40:00,258.77,258.8,258.6,258.68,419164.0,253.3941,253.4235,253.2276,253.306,419164.0
2023-12-13 15:50:00,258.69,259.1,258.37,259.1,443922.0,253.3157,253.7172,253.0024,253.7172,443922.0
2023-12-14 09:30:00,260.44,261.1,260.44,260.61,28973.0,255.0294,255.6757,255.0294,255.1959,28973.0
2023-12-14 09:40:00,260.68,261.35,260.67,260.99,14380.0,255.2644,255.9205,255.2546,255.568,14380.0
2023-12-14 09:50:00,260.92,261.23,260.7,260.93,24435.0,255.4994,255.803,255.284,255.5092,24435.0
2023-12-14 10:00:00,261.02,261.04,260.66,260.71,80562.0,255.5973,255.6169,255.2448,255.2938,80562.0
2023-12-14 10:10:00,260.71,260.8,260.14,260.3,140921.0,255.2938,255.3819,254.7356,254.8923,140921.0
2023-12-14 10:20:00,260.3,260.62,260.21,260.42,61938.0,254.8923,255.2057,254.8042,255.0098,61938.0
2023-12-14 10:30:00,260.37,260.68,260.15,260.25,16475.0,254.9608,255.2644,254.7454,254.8433,16475.0
2023-12-14 10:40:00,260.28,260.36,260.15,260.26,6493.0,254.8727,254.9511,254.7454,254.8531,6493.0
2023-12-14 10:50:00,260.26,260.66,260.24,260.59,39571.0,254.8531,255.2448,254.8335,255.1763,39571.0
2023-12-14 11:00:00,260.6,260.63,260.33,260.38,13083.0,255.1861,255.2154,254.9217,254.9706,13083.0
2023-12-14 11:10:00,260.44,260.63,260.05,260.3,7995.0,255.0294,255.2154,254.6475,254.8923,7995.0
2023-12-14 11:20:00,260.16,260.31,260.09,260.29,10496.0,254.7552,254.9021,254.6867,254.8825,10496.0
2023-12-14 11:30:00,260.3,260.44,260.07,260.26,16716.0,254.8923,255.0294,254.6671,254.8531,16716.0
2023-12-14 11:40:00,260.3,260.67,260.3,260.6,6475.0,254.8923,255.2546,254.8923,255.1861,6475.0
2023-12-14 11:50:00,260.64,260.68,260.6,260.66,6460.0,255.2252,255.2644,255.1861,255.2448,6460.0
2023-12-14 12:00:00,260.66,260.89,260.66,260.88,6614.0,255.2448,255.47,255.2448,255.4603,6614.0
2023-12-14 12:10:00,260.88,261.02,260.82,260.85,6721.0,255.4603,255.5973,255.4015,255.4309,6721.0
2023-12-14 12:20:00,260.88,261.0,260.86,261.0,20359.0,255.4603,255.5778,255.4407,255.5778,20359.0
2023-12-14 12:30:00,261.02,261.07,260.88,260.9,93095.0,255.5973,255.6463,255.4603,255.4798,93095.0
2023-12-14 12:40:00,260.92,261.09,260.92,261.05,28809.0,255.4994,255.6659,255.4994,255.6267,28809.0
2023-12-14 12:50:00,261.05,261.08,260.26,260.28,17223.0,255.6267,255.6561,254.8531,254.8727,17223.0
2023-12-14 13:00:00,260.3,260.3,259.88,259.94,23376.0,254.8923,254.8923,254.481,254.5398,23376.0
2023-12-14 13:10:00,259.96,260.07,259.88,259.92,16639.0,254.5594,254.6671,254.481,254.5202,16639.0
2023-12-14 13:20:00,259.89,260.0,259.67,259.67,11042.0,254.4908,254.5985,254.2754,254.2754,11042.0
2023-12-14 13:30:00,259.67,259.77,259.64,259.7,8517.0,254.2754,254.3733,254.246,254.3048,8517.0
2023-12-14 13:40:00,259.71,259.71,259.4,259.46,53263.0,254.3146,254.3146,254.011,254.0698,53263.0
2023-12-14 13:50:00,259.39,259.39,258.77,259.32,35279.0,254.0012,254.0012,253.3941,253.9327,35279.0
2023-12-14 14:00:00,259.29,259.53,259.28,259.43,12143.0,253.9033,254.1383,253.8935,254.0404,12143.0
2023-12-14 14:10:00,259.43,259.79,259.37,259.79,29158.0,254.0404,254.3929,253.9816,254.3929,29158.0
2023-12-14 14:20:00,259.8,259.9,259.76,259.88,28880.0,254.4027,254.5006,254.3635,254.481,28880.0
2023-12-14 14:30:00,259.88,259.97,259.79,259.83,13735.0,254.481,254.5692,254.3929,254.4321,13735.0
2023-12-14 14:40:00,259.81,260.04,259.77,260.03,13071.0,254.4125,254.6377,254.3733,254.6279,13071.0
2023-12-14 14:50:00,260.04,260.12,259.96,260.11,43968.0,254.6377,254.716,254.5594,254.7062,43968.0
2023-12-14 15:00:00,260.12,260.17,260.01,260.13,12091.0,254.716,254.765,254.6083,254.7258,12091.0
2023-12-14 15:10:00,260.1,260.21,260.04,260.18,11910.0,254.6965,254.8042,254.6377,254.7748,11910.0
2023-12-14 15:20:00,260.2,260.26,260.09,260.09,15197.0,254.7944,254.8531,254.6867,254.6867,15197.0
2023-12-14 15:30:00,260.11,260.2,260.01,260.01,12101.0,254.7062,254.7944,254.6083,254.6083,12101.0
2023-12-14 15:40:00,260.02,260.14,259.88,259.95,23755.0,254.6181,254.7356,254.481,254.5496,23755.0
2023-12-14 15:50:00,260.01,260.38,259.99,260.38,118933.0,254.6083,254.9706,254.5887,254.9706,118933.0
2023-12-15 09:30:00,260.06,260.07,259.52,259.79,34676.0,254.6573,254.6671,254.1285,254.3929,34676.0
2023-12-15 09:40:00,259.78,260.23,259.71,259.76,27711.0,254.3831,254.8238,254.3146,254.3635,27711.0
2023-12-15 09:50:00,259.8,260.11,259.73,259.74,29548.0,254.4027,254.7062,254.3341,254.3439,29548.0
2023-12-15 10:00:00,259.88,260.07,259.8,260.07,23179.0,254.481,254.6671,254.4027,254.6671,23179.0
2023-12-15 10:10:00,260.06,260.23,259.8,260.07,21420.0,254.6573,254.8238,254.4027,254.6671,21420.0
2023-12-15 10:20:00,260.06,260.38,260.01,260.33,18001.0,254.6573,254.9706,254.6083,254.9217,18001.0
2023-12-15 10:30:00,260.34,260.43,260.27,260.34,19161.0,254.9315,255.0196,254.8629,254.9315,19161.0
2023-12-15 10:40:00,260.37,260.42,260.17,260.28,55149.0,254.9608,255.0098,254.765,254.8727,55149.0
2023-12-15 10:50:00,260.32,260.6,260.31,260.46,39297.0,254.9119,255.1861,254.9021,255.049,39297.0
2023-12-15 11:00:00,260.52,260.56,260.18,260.24,30235.0,255.1077,255.1469,254.7748,254.8335,30235.0
2023-12-15 11:10:00,260.26,260.4,260.15,260.32,18070.0,254.8531,254.9902,254.7454,254.9119,18070.0
2023-12-15 11:20:00,260.33,260.47,260.23,260.44,16941.0,254.9217,255.0588,254.8238,255.0294,16941.0
2023-12-15 11:30:00,260.42,260.52,260.31,260.35,24874.0,255.0098,255.1077,254.9021,254.9413,24874.0
2023-12-15 11:40:00,260.33,260.33,260.18,260.19,28602.0,254.9217,254.9217,254.7748,254.7846,28602.0
2023-12-15 11:50:00,260.22,260.33,260.16,260.3,22919.0,254.814,254.9217,254.7552,254.8923,22919.0
2023-12-15 12:00:00,260.32,260.36,260.15,260.25,25300.0,254.9119,254.9511,254.7454,254.8433,25300.0
2023-12-15 12:10:00,260.27,260.38,260.2,260.37,18850.0,254.8629,254.9706,254.7944,254.9608,18850.0
2023-12-15 12:20:00,260.37,260.46,260.26,260.41,19198.0,254.9608,255.049,254.8531,255.0,19198.0
2023-12-15 12:30:00,260.41,260.42,260.12,260.21,40923.0,255.0,255.0098,254.716,254.8042,40923.0
2023-12-15 12:40:00,260.17,260.21,259.91,260.13,24102.0,254.765,254.8042,254.5104,254.7258,24102.0
2023-12-15 12:50:00,260.12,260.17,259.82,259.84,18986.0,254.716,254.765,254.4223,254.4419,18986.0
2023-12-15 13:00:00,259.85,260.0,259.84,259.98,6957.0,254.4516,254.5985,254.4419,254.5789,6957.0
2023-12-15 13:10:00,259.84,259.98,259.84,259.87,3592.0,254.4419,254.5789,254.4419,254.4712,3592.0
2023-12-15 13:20:00,259.97,260.07,259.94,260.01,4344.0,254.5692,254.6671,254.5398,254.6083,4344.0
2023-12-15 13:30:00,260.08,260.17,259.77,259.86,5228.0,254.6769,254.765,254.3733,254.4614,5228.0
2023-12-15 13:40:00,259.82,259.82,259.39,259.58,58025.0,254.4223,254.4223,254.0012,254.1873,58025.0
2023-12-15 13:50:00,259.63,259.71,259.38,259.43,28948.0,254.2362,254.3146,253.9914,254.0404,28948.0
2023-12-15 14:00:00,259.46,259.55,259.36,259.46,7372.0,254.0698,254.1579,253.9718,254.0698,7372.0
2023-12-15 14:10:00,259.38,259.71,259.38,259.65,6545.0,253.9914,254.3146,253.9914,254.2558,6545.0
2023-12-15 14:20:00,259.57,259.66,259.46,259.48,29134.0,254.1775,254.2656,254.0698,254.0893,29134.0
2023-12-15 14:30:00,259.43,259.76,259.43,259.7,32708.0,254.0404,254.3635,254.0404,254.3048,32708.0
2023-12-15 14:40:00,259.68,259.82,259.66,259.67,3536.0,254.2852,254.4223,254.2656,254.2754,3536.0
2023-12-15 14:50:00,259.68,259.68,259.46,259.66,35393.0,254.2852,254.2852,254.0698,254.2656,35393.0
2023-12-15 15:00:00,259.67,259.83,259.6,259.62,26062.0,254.2754,254.4321,254.2068,254.2264,26062.0
2023-12-15 15:10:00,259.66,259.77,259.64,259.76,1861.0,254.2656,254.3733,254.246,254.3635,1861.0
2023-12-15 15:20:00,259.73,259.97,259.73,259.91,4133.0,254.3341,254.5692,254.3341,254.5104,4133.0
2023-12-15 15:30:00,259.9,259.92,259.62,259.74,12792.0,254.5006,254.5202,254.2264,254.3439,12792.0
2023-12-15 15:40:00,259.71,259.83,259.67,259.8,28792.0,254.3146,254.4321,254.2754,254.4027,28792.0
2023-12-15 15:50:00,259.84,260.52,259.84,259.9,249127.0,254.4419,255.1077,254.4419,254.5006,249127.0
2023-12-18 09:30:00,260.94,261.02,260.62,260.95,46074.0,255.519,255.5973,255.2057,255.5288,46074.0
2023-12-18 09:40:00,260.99,261.01,260.79,260.93,23732.0,255.568,255.5876,255.3721,255.5092,23732.0
2023-12-18 09:50:00,260.92,260.97,260.8,260.97,25203.0,255.4994,255.5484,255.3819,255.5484,25203.0
2023-12-18 10:00:00,261.0,261.2,261.0,261.18,5196.0,255.5778,255.7736,255.5778,255.754,5196.0
2023-12-18 10:10:00,261.17,261.21,260.98,261.14,7494.0,255.7442,255.7834,255.5582,255.7148,7494.0
2023-12-18 10:20:00,261.14,261.15,260.98,261.13,5249.0,255.7148,255.7246,255.5582,255.7051,5249.0
2023-12-18 10:30:00,261.12,261.15,260.93,260.93,15761.0,255.6953,255.7246,255.5092,255.5092,15761.0
2023-12-18 10:40:00,260.93,261.03,260.8,260.9,32629.0,255.5092,255.6071,255.3819,255.4798,32629.0
2023-12-18 10:50:00,260.88,260.88,260.72,260.83,5502.0,255.4603,255.4603,255.3036,255.4113,5502.0
2023-12-18 11:00:00,260.83,260.91,260.73,260.91,6916.0,255.4113,255.4896,255.3134,255.4896,6916.0
2023-12-18 11:10:00,260.89,261.29,260.88,261.27,14042.0,255.47,255.8617,255.4603,255.8421,14042.0
2023-12-18 11:20:00,261.28,261.28,261.08,261.24,62789.0,255.8519,255.8519,255.6561,255.8128,62789.0
2023-12-18 11:30:00,261.23,261.31,261.17,261.24,7296.0,255.803,255.8813,255.7442,255.8128,7296.0
2023-12-18 11:40:00,261.21,261.3,261.19,261.23,168634.0,255.7834,255.8715,255.7638,255.803,168634.0
2023-12-18 11:50:00,261.24,261.31,261.19,261.24,13042.0,255.8128,255.8813,255.7638,255.8128,13042.0
2023-12-18 12:00:00,261.3,261.41,261.29,261.4,43763.0,255.8715,255.9792,255.8617,255.9694,43763.0
2023-12-18 12:10:00,261.42,261.62,261.4,261.61,54997.0,255.989,256.1849,255.9694,256.1751,54997.0
2023-12-18 12:20:00,261.6,261.6,261.47,261.5,18496.0,256.1653,256.1653,256.038,256.0674,18496.0
2023-12-18 12:30:00,261.53,261.56,261.45,261.48,9868.0,256.0967,256.1261,256.0184,256.0478,9868.0
2023-12-18 12:40:00,261.46,261.49,261.41,261.45,15575.0,256.0282,256.0576,255.9792,256.0184,15575.0
2023-12-18 12:50:00,261.45,261.52,261.41,261.52,9354.0,256.0184,256.087,255.9792,256.087,9354.0
2023-12-18 13:00:00,261.53,261.53,261.35,261.46,28329.0,256.0967,256.0967,255.9205,256.0282,28329.0
2023-12-18 13:10:00,261.46,261.51,261.41,261.5,16192.0,256.0282,256.0772,255.9792,256.0674,16192.0
2023-12-18 13:20:00,261.5,261.58,261.48,261.55,12202.0,256.0674,256.1457,256.0478,256.1163,12202.0
2023-12-18 13:30:00,261.56,261.61,261.48,261.49,12623.0,256.1261,256.1751,256.0478,256.0576,12623.0
2023-12-18 13:40:00,261.5,261.53,261.44,261.52,11483.0,256.0674,256.0967,256.0086,256.087,11483.0
2023-12-18 13:50:00,261.54,261.57,261.49,261.53,11335.0,256.1065,256.1359,256.0576,256.0967,11335.0
2023-12-18 14:00:00,261.55,261.61,261.47,261.51,16767.0,256.1163,256.1751,256.038,256.0772,16767.0
2023-12-18 14:10:00,261.52,261.61,261.49,261.51,9782.0,256.087,256.1751,256.0576,256.0772,9782.0
2023-12-18 14:20:00,261.52,261.77,261.46,261.51,35841.0,256.087,256.3318,256.0282,256.0772,35841.0
2023-12-18 14:30:00,261.53,261.54,261.37,261.49,23546.0,256.0967,256.1065,255.9401,256.0576,23546.0
2023-12-18 14:40:00,261.49,261.64,261.49,261.6,12572.0,256.0576,256.2045,256.0576,256.1653,12572.0
2023-12-18 14:50:00,261.6,261.68,261.58,261.6,15390.0,256.1653,256.2436,256.1457,256.1653,15390.0
2023-12-18 15:00:00,261.58,261.63,261.49,261.53,16351.0,256.1457,256.1947,256.0576,256.0967,16351.0
2023-12-18 15:10:00,261.51,261.65,261.51,261.58,9205.0,256.0772,256.2143,256.0772,256.1457,9205.0
2023-12-18 15:20:00,261.58,261.71,261.58,261.67,13129.0,256.1457,256.273,256.1457,256.2338,13129.0
2023-12-18 15:30:00,261.66,261.66,261.43,261.49,41585.0,256.224,256.224,255.9988,256.0576,41585.0
2023-12-18 15:40:00,261.48,261.56,261.42,261.56,50879.0,256.0478,256.1261,255.989,256.1261,50879.0
2023-12-18 15:50:00,261.55,261.56,261.28,261.28,88628.0,256.1163,256.1261,255.8519,255.8519,88628.0
2023-12-19 09:30:00,261.64,261.96,261.64,261.93,18092.0,256.2045,256.5178,256.2045,256.4884,18092.0
2023-12-19 09:40:00,261.98,262.16,261.88,262.08,12215.0,256.5374,256.7137,256.4395,256.6353,12215.0
2023-12-19 09:50:00,262.13,262.33,262.08,262.27,19567.0,256.6843,256.8801,256.6353,256.8214,19567.0
2023-12-19 10:00:00,262.25,262.29,262.02,262.21,13508.0,256.8018,256.841,256.5766,256.7626,13508.0
2023-12-19 10:10:00,262.25,262.45,262.23,262.41,22437.0,256.8018,256.9976,256.7822,256.9585,22437.0
2023-12-19 10:20:00,262.39,262.53,262.34,262.43,12556.0,256.9389,257.076,256.8899,256.9781,12556.0
2023-12-19 10:30:00,262.43,262.56,262.41,262.44,21065.0,256.9781,257.1053,256.9585,256.9878,21065.0
2023-12-19 10:40:00,262.44,262.51,262.33,262.49,24949.0,256.9878,257.0564,256.8801,257.0368,24949.0
2023-12-19 10:50:00,262.5,262.58,262.44,262.57,18531.0,257.0466,257.1249,256.9878,257.1151,18531.0
2023-12-19 11:00:00,262.58,262.73,262.47,262.71,28016.0,257.1249,257.2718,257.0172,257.2522,28016.0
2023-12-19 11:10:00,262.72,262.77,262.69,262.71,16036.0,257.262,257.311,257.2326,257.2522,16036.0
2023-12-19 11:20:00,262.72,262.76,262.59,262.66,21040.0,257.262,257.3012,257.1347,257.2033,21040.0
2023-12-19 11:30:00,262.67,262.69,262.55,262.68,15530.0,257.2131,257.2326,257.0956,257.2229,15530.0
2023-12-19 11:40:00,262.74,262.77,262.64,262.64,13863.0,257.2816,257.311,257.1837,257.1837,13863.0
2023-12-19 11:50:00,262.63,262.63,262.46,262.46,7199.0,257.1739,257.1739,257.0074,257.0074,7199.0
2023-12-19 12:00:00,262.41,262.52,262.31,262.41,6141.0,256.9585,257.0662,256.8605,256.9585,6141.0
2023-12-19 12:10:00,262.41,262.41,262.31,262.38,5247.0,256.9585,256.9585,256.8605,256.9291,5247.0
2023-12-19 12:20:00,262.37,262.45,262.32,262.42,5377.0,256.9193,256.9976,256.8703,256.9683,5377.0
2023-12-19 12:30:00,262.43,262.55,262.41,262.48,7333.0,256.9781,257.0956,256.9585,257.027,7333.0
2023-12-19 12:40:00,262.5,262.56,262.43,262.51,12543.0,257.0466,257.1053,256.9781,257.0564,12543.0
2023-12-19 12:50:00,262.53,262.63,262.53,262.57,9238.0,257.076,257.1739,257.076,257.1151,9238.0
2023-12-19 13:00:00,262.56,262.6,262.35,262.37,36359.0,257.1053,257.1445,256.8997,256.9193,36359.0
2023-12-19 13:10:00,262.37,262.48,262.31,262.38,14071.0,256.9193,257.027,256.8605,256.9291,14071.0
2023-12-19 13:20:00,262.37,262.51,262.37,262.5,16469.0,256.9193,257.0564,256.9193,257.0466,16469.0
2023-12-19 13:30:00,262.51,262.57,262.41,262.57,8219.0,257.0564,257.1151,256.9585,257.1151,8219.0
2023-12-19 13:40:00,262.57,262.72,262.57,262.66,11111.0,257.1151,257.262,257.1151,257.2033,11111.0
2023-12-19 13:50:00,262.69,262.69,262.52,262.61,7413.0,257.2326,257.2326,257.0662,257.1543,7413.0
2023-12-19 14:00:00,262.62,262.67,262.61,262.65,8547.0,257.1641,257.2131,257.1543,257.1935,8547.0
2023-12-19 14:10:00,262.66,262.72,262.56,262.69,19807.0,257.2033,257.262,257.1053,257.2326,19807.0
2023-12-19 14:20:00,262.68,262.69,262.58,262.68,14131.0,257.2229,257.2326,257.1249,257.2229,14131.0
2023-12-19 14:30:00,262.7,262.74,262.64,262.7,8093.0,257.2424,257.2816,257.1837,257.2424,8093.0
2023-12-19 14:40:00,262.71,262.71,262.56,262.57,13269.0,257.2522,257.2522,257.1053,257.1151,13269.0
2023-12-19 14:50:00,262.54,262.64,262.51,262.62,7909.0,257.0858,257.1837,257.0564,257.1641,7909.0
2023-12-19 15:00:00,262.62,262.69,262.44,262.53,16278.0,257.1641,257.2326,256.9878,257.076,16278.0
2023-12-19 15:10:00,262.51,262.66,262.51,262.62,14702.0,257.0564,257.2033,257.0564,257.1641,14702.0
2023-12-19 15:20:00,262.64,262.68,262.5,262.62,21247.0,257.1837,257.2229,257.0466,257.1641,21247.0
2023-12-19 15:30:00,262.61,262.66,262.58,262.64,20084.0,257.1543,257.2033,257.1249,257.1837,20084.0
2023-12-19 15:40:00,262.64,262.78,262.54,262.6,22524.0,257.1837,257.3208,257.0858,257.1445,22524.0
2023-12-19 15:50:00,262.6,263.03,262.59,262.98,50720.0,257.1445,257.5656,257.1347,257.5166,50720.0
2023-12-20 09:30:00,261.58,261.74,261.39,261.73,76063.0,257.1146,257.2719,256.9279,257.2621,76063.0
2023-12-20 09:40:00,261.73,261.84,261.67,261.79,81902.0,257.2621,257.3702,257.2031,257.3211,81902.0
2023-12-20 09:50:00,261.79,261.83,261.74,261.8,88434.0,257.3211,257.3604,257.2719,257.3309,88434.0
2023-12-20 10:00:00,261.79,262.17,261.79,262.17,5310.0,257.3211,257.6946,257.3211,257.6946,5310.0
2023-12-20 10:10:00,262.16,262.21,262.07,262.12,14707.0,257.6847,257.7339,257.5963,257.6454,14707.0
2023-12-20 10:20:00,262.12,262.21,262.12,262.2,23314.0,257.6454,257.7339,257.6454,257.7241,23314.0
2023-12-20 10:30:00,262.2,262.42,262.2,262.32,6712.0,257.7241,257.9403,257.7241,257.842,6712.0
2023-12-20 10:40:00,262.3,262.45,262.21,262.34,50721.0,257.8223,257.9698,257.7339,257.8617,50721.0
2023-12-20 10:50:00,262.36,262.4,262.24,262.33,16955.0,257.8813,257.9206,257.7634,257.8518,16955.0
2023-12-20 11:00:00,262.31,262.37,262.2,262.2,11077.0,257.8322,257.8912,257.7241,257.7241,11077.0
2023-12-20 11:10:00,262.21,262.32,262.18,262.32,5712.0,257.7339,257.842,257.7044,257.842,5712.0
2023-12-20 11:20:00,262.34,262.36,262.21,262.3,3761.0,257.8617,257.8813,257.7339,257.8223,3761.0
2023-12-20 11:30:00,262.25,262.26,262.14,262.22,9425.0,257.7732,257.783,257.6651,257.7437,9425.0
2023-12-20 11:40:00,262.18,262.3,262.16,262.24,4072.0,257.7044,257.8223,257.6847,257.7634,4072.0
2023-12-20 11:50:00,262.23,262.31,262.19,262.22,8910.0,257.7535,257.8322,257.7142,257.7437,8910.0
2023-12-20 12:00:00,262.23,262.34,262.23,262.3,3889.0,257.7535,257.8617,257.7535,257.8223,3889.0
2023-12-20 12:10:00,262.31,262.39,262.3,262.35,196613.0,257.8322,257.9108,257.8223,257.8715,196613.0
2023-12-20 12:20:00,262.36,262.43,262.34,262.38,5090.0,257.8813,257.9501,257.8617,257.901,5090.0
2023-12-20 12:30:00,262.38,262.4,262.19,262.29,6362.0,257.901,257.9206,257.7142,257.8125,6362.0
2023-12-20 12:40:00,262.31,262.49,262.31,262.41,6862.0,257.8322,258.0091,257.8322,257.9305,6862.0
2023-12-20 12:50:00,262.44,262.59,262.44,262.59,5016.0,257.96,258.1074,257.96,258.1074,5016.0
2023-12-20 13:00:00,262.57,262.57,262.42,262.49,4844.0,258.0877,258.0877,257.9403,258.0091,4844.0
2023-12-20 13:10:00,262.5,262.54,262.42,262.46,4720.0,258.0189,258.0583,257.9403,257.9796,4720.0
2023-12-20 13:20:00,262.49,262.49,262.39,262.42,2742.0,258.0091,258.0091,257.9108,257.9403,2742.0
2023-12-20 13:30:00,262.44,262.51,262.38,262.4,4897.0,257.96,258.0288,257.901,257.9206,4897.0
2023-12-20 13:40:00,262.39,262.41,262.26,262.31,12303.0,257.9108,257.9305,257.783,257.8322,12303.0
2023-12-20 13:50:00,262.33,262.33,262.12,262.19,6431.0,257.8518,257.8518,257.6454,257.7142,6431.0
2023-12-20 14:00:00,262.14,262.16,261.92,261.98,5115.0,257.6651,257.6847,257.4488,257.5078,5115.0
2023-12-20 14:10:00,262.0,262.11,261.99,262.08,21167.0,257.5275,257.6356,257.5176,257.6061,21167.0
2023-12-20 14:20:00,261.96,262.04,261.86,261.89,3939.0,257.4882,257.5668,257.3899,257.4193,3939.0
2023-12-20 14:30:00,261.86,261.88,261.22,261.22,8563.0,257.3899,257.4095,256.7608,256.7608,8563.0
2023-12-20 14:40:00,261.2,261.38,260.71,260.75,9502.0,256.7411,256.9181,256.2595,256.2988,9502.0
2023-12-20 14:50:00,260.74,260.74,259.45,259.56,52179.0,256.289,256.289,255.021,255.1291,52179.0
2023-12-20 15:00:00,259.47,259.7,258.72,259.1,63519.0,255.0407,255.2667,254.3035,254.677,63519.0
2023-12-20 15:10:00,259.35,259.83,259.12,259.77,13868.0,254.9227,255.3945,254.6966,255.3355,13868.0
2023-12-20 15:20:00,259.68,259.77,258.85,258.88,15346.0,255.2471,255.3355,254.4312,254.4607,15346.0
2023-12-20 15:30:00,259.11,259.22,258.66,258.71,22704.0,254.6868,254.7949,254.2445,254.2936,22704.0
2023-12-20 15:40:00,258.73,259.16,258.73,259.12,28215.0,254.3133,254.736,254.3133,254.6966,28215.0
2023-12-20 15:50:00,259.19,259.32,258.04,258.13,72816.0,254.7654,254.8932,253.6351,253.7235,72816.0
2023-12-21 09:30:00,259.64,260.46,259.64,260.43,32378.0,255.2078,256.0138,255.2078,255.9843,32378.0
2023-12-21 09:40:00,260.42,260.42,260.06,260.32,12692.0,255.9744,255.9744,255.6206,255.8761,12692.0
2023-12-21 09:50:00,260.32,260.43,260.03,260.08,12089.0,255.8761,255.9843,255.5911,255.6402,12089.0
2023-12-21 10:00:00,260.11,260.16,259.62,259.64,5802.0,255.6697,255.7189,255.1881,255.2078,5802.0
2023-12-21 10:10:00,259.81,260.27,259.69,260.16,6112.0,255.3749,255.827,255.2569,255.7189,6112.0
2023-12-21 10:20:00,260.28,260.61,259.92,259.96,2770.0,255.8368,256.1612,255.483,255.5223,2770.0
2023-12-21 10:30:00,260.0,260.22,259.9,260.03,8263.0,255.5616,255.7779,255.4633,255.5911,8263.0
2023-12-21 10:40:00,259.89,260.25,259.89,260.09,13256.0,255.4535,255.8073,255.4535,255.6501,13256.0
2023-12-21 10:50:00,260.05,260.05,259.76,259.9,120576.0,255.6108,255.6108,255.3257,255.4633,120576.0
2023-12-21 11:00:00,259.93,260.1,259.77,259.77,2599.0,255.4928,255.6599,255.3355,255.3355,2599.0
2023-12-21 11:10:00,259.82,259.92,259.68,259.8,7431.0,255.3847,255.483,255.2471,255.365,7431.0
2023-12-21 11:20:00,259.78,260.06,259.78,260.06,2111.0,255.3454,255.6206,255.3454,255.6206,2111.0
2023-12-21 11:30:00,260.07,260.18,259.92,260.03,28905.0,255.6304,255.7385,255.483,255.5911,28905.0
2023-12-21 11:40:00,260.01,260.05,259.92,260.0,23320.0,255.5714,255.6108,255.483,255.5616,23320.0
2023-12-21 11:50:00,259.96,259.96,259.54,259.54,4673.0,255.5223,255.5223,255.1095,255.1095,4673.0
2023-12-21 12:00:00,259.53,259.53,259.04,259.04,8446.0,255.0996,255.0996,254.618,254.618,8446.0
2023-12-21 12:10:00,259.08,259.2,259.0,259.13,9524.0,254.6573,254.7753,254.5787,254.7065,9524.0
2023-12-21 12:20:00,259.18,259.18,259.02,259.03,6891.0,254.7556,254.7556,254.5983,254.6082,6891.0
2023-12-21 12:30:00,259.23,259.4,259.0,259.11,8733.0,254.8048,254.9719,254.5787,254.6868,8733.0
2023-12-21 12:40:00,259.17,259.35,259.14,259.25,7147.0,254.7458,254.9227,254.7163,254.8244,7147.0
2023-12-21 12:50:00,259.17,259.25,258.94,258.99,3709.0,254.7458,254.8244,254.5197,254.5689,3709.0
2023-12-21 13:00:00,259.17,259.35,259.11,259.21,12405.0,254.7458,254.9227,254.6868,254.7851,12405.0
2023-12-21 13:10:00,259.18,259.34,258.69,258.75,12678.0,254.7556,254.9129,254.274,254.333,12678.0
2023-12-21 13:20:00,258.71,259.39,258.71,259.26,4914.0,254.2936,254.962,254.2936,254.8342,4914.0
2023-12-21 13:30:00,259.36,259.55,259.25,259.31,14957.0,254.9325,255.1193,254.8244,254.8834,14957.0
2023-12-21 13:40:00,259.28,259.47,259.22,259.39,8339.0,254.8539,255.0407,254.7949,254.962,8339.0
2023-12-21 13:50:00,259.37,259.63,259.37,259.62,67116.0,254.9424,255.1979,254.9424,255.1881,67116.0
2023-12-21 14:00:00,259.62,259.7,259.53,259.53,6172.0,255.1881,255.2667,255.0996,255.0996,6172.0
2023-12-21 14:10:00,259.52,259.79,259.41,259.77,19411.0,255.0898,255.3552,254.9817,255.3355,19411.0
2023-12-21 14:20:00,259.73,259.75,259.5,259.68,29925.0,255.2962,255.3159,255.0701,255.2471,29925.0
2023-12-21 14:30:00,259.67,259.81,259.61,259.77,18502.0,255.2372,255.3749,255.1783,255.3355,18502.0
2023-12-21 14:40:00,259.77,259.92,259.71,259.71,5606.0,255.3355,255.483,255.2766,255.2766,5606.0
2023-12-21 14:50:00,259.72,259.82,259.45,259.62,5675.0,255.2864,255.3847,255.021,255.1881,5675.0
2023-12-21 15:00:00,259.64,259.76,259.51,259.56,10385.0,255.2078,255.3257,255.08,255.1291,10385.0
2023-12-21 15:10:00,259.56,259.9,259.56,259.88,13259.0,255.1291,255.4633,255.1291,255.4437,13259.0
2023-12-21 15:20:00,259.91,260.38,259.87,260.38,13728.0,255.4731,255.9351,255.4338,255.9351,13728.0
2023-12-21 15:30:00,260.42,260.64,260.28,260.61,14274.0,255.9744,256.1907,255.8368,256.1612,14274.0
2023-12-21 15:40:00,260.58,260.67,260.44,260.6,19455.0,256.1317,256.2202,255.9941,256.1514,19455.0
2023-12-21 15:50:00,260.59,261.0,260.56,260.88,78358.0,256.1415,256.5445,256.1121,256.4266,78358.0
2023-12-22 09:30:00,261.4,262.03,261.37,261.98,26223.0,256.9377,257.557,256.9082,257.5078,26223.0
2023-12-22 09:40:00,262.0,262.25,261.99,262.19,14421.0,257.5275,257.7732,257.5176,257.7142,14421.0
2023-12-22 09:50:00,262.2,262.37,262.1,262.1,4861.0,257.7241,257.8912,257.6258,257.6258,4861.0
2023-12-22 10:00:00,262.15,262.28,261.94,262.14,8113.0,257.6749,257.8027,257.4685,257.6651,8113.0
2023-12-22 10:10:00,262.17,262.17,262.0,262.06,3734.0,257.6946,257.6946,257.5275,257.5864,3734.0
2023-12-22 10:20:00,262.03,262.23,261.92,262.23,12806.0,257.557,257.7535,257.4488,257.7535,12806.0
2023-12-22 10:30:00,262.28,262.3,261.93,262.03,10385.0,257.8027,257.8223,257.4587,257.557,10385.0
2023-12-22 10:40:00,262.05,262.13,261.98,262.01,34647.0,257.5766,257.6553,257.5078,257.5373,34647.0
2023-12-22 10:50:00,262.02,262.02,261.68,261.68,17792.0,257.5471,257.5471,257.2129,257.2129,17792.0
2023-12-22 11:00:00,261.66,261.71,261.35,261.61,35536.0,257.1933,257.2424,256.8886,257.1441,35536.0
2023-12-22 11:10:00,261.65,261.76,261.58,261.75,7271.0,257.1834,257.2916,257.1146,257.2817,7271.0
2023-12-22 11:20:00,261.75,261.93,261.69,261.81,11607.0,257.2817,257.4587,257.2228,257.3407,11607.0
2023-12-22 11:30:00,261.85,261.98,261.72,261.73,7296.0,257.38,257.5078,257.2523,257.2621,7296.0
2023-12-22 11:40:00,261.77,261.77,261.59,261.59,8151.0,257.3014,257.3014,257.1245,257.1245,8151.0
2023-12-22 11:50:00,261.62,261.77,261.59,261.66,27692.0,257.154,257.3014,257.1245,257.1933,27692.0
2023-12-22 12:00:00,261.63,261.84,261.58,261.6,9665.0,257.1638,257.3702,257.1146,257.1343,9665.0
2023-12-22 12:10:00,261.56,261.62,261.45,261.52,16634.0,257.095,257.154,256.9869,257.0557,16634.0
2023-12-22 12:20:00,261.47,261.7,261.44,261.7,4356.0,257.0065,257.2326,256.977,257.2326,4356.0
2023-12-22 12:30:00,261.67,261.74,261.56,261.73,4922.0,257.2031,257.2719,257.095,257.2621,4922.0
2023-12-22 12:40:00,261.75,261.91,261.73,261.8,18295.0,257.2817,257.439,257.2621,257.3309,18295.0
2023-12-22 12:50:00,261.8,261.9,261.8,261.89,2764.0,257.3309,257.4292,257.3309,257.4193,2764.0
2023-12-22 13:00:00,261.91,262.0,261.87,261.94,7485.0,257.439,257.5275,257.3997,257.4685,7485.0
2023-12-22 13:10:00,261.97,262.03,261.95,261.95,6119.0,257.498,257.557,257.4783,257.4783,6119.0
2023-12-22 13:20:00,261.95,262.0,261.91,261.96,11248.0,257.4783,257.5275,257.439,257.4882,11248.0
2023-12-22 13:30:00,261.96,262.0,261.89,261.89,7545.0,257.4882,257.5275,257.4193,257.4193,7545.0
2023-12-22 13:40:00,261.9,261.93,261.74,261.93,9754.0,257.4292,257.4587,257.2719,257.4587,9754.0
2023-12-22 13:50:00,261.93,261.93,261.74,261.75,4809.0,257.4587,257.4587,257.2719,257.2817,4809.0
2023-12-22 14:00:00,261.75,261.78,261.17,261.29,18470.0,257.2817,257.3112,256.7116,256.8296,18470.0
2023-12-22 14:10:00,261.38,261.38,260.86,261.11,9593.0,256.9181,256.9181,256.4069,256.6527,9593.0
2023-12-22 14:20:00,261.12,261.13,260.53,260.61,9909.0,256.6625,256.6723,256.0826,256.1612,9909.0
2023-12-22 14:30:00,260.48,260.96,260.35,260.81,17373.0,256.0334,256.5052,255.9056,256.3578,17373.0
2023-12-22 14:40:00,260.91,261.42,260.9,261.31,18778.0,256.4561,256.9574,256.4462,256.8492,18778.0
2023-12-22 14:50:00,261.32,261.53,261.32,261.51,6517.0,256.8591,257.0655,256.8591,257.0458,6517.0
2023-12-22 15:00:00,261.61,261.64,261.39,261.4,12779.0,257.1441,257.1736,256.9279,256.9377,12779.0
2023-12-22 15:10:00,261.41,261.51,261.36,261.41,25533.0,256.9475,257.0458,256.8984,256.9475,25533.0
2023-12-22 15:20:00,261.42,261.6,261.32,261.58,11814.0,256.9574,257.1343,256.8591,257.1146,11814.0
2023-12-22 15:30:00,261.58,261.59,261.23,261.23,16470.0,257.1146,257.1245,256.7706,256.7706,16470.0
2023-12-22 15:40:00,261.2,261.34,261.07,261.15,11615.0,256.7411,256.8787,256.6133,256.692,11615.0
2023-12-22 15:50:00,261.15,261.44,261.14,261.38,33183.0,256.692,256.977,256.6822,256.9181,33183.0
2023-12-26 09:30:00,261.83,261.97,261.59,261.91,23052.0,257.3604,257.498,257.1245,257.439,23052.0
2023-12-26 09:40:00,261.87,261.99,261.84,261.93,8925.0,257.3997,257.5176,257.3702,257.4587,8925.0
2023-12-26 09:50:00,261.91,261.98,261.78,261.98,5867.0,257.439,257.5078,257.3112,257.5078,5867.0
2023-12-26 10:00:00,261.97,262.09,261.95,262.03,6216.0,257.498,257.6159,257.4783,257.557,6216.0
2023-12-26 10:10:00,262.03,262.16,262.03,262.07,5457.0,257.557,257.6847,257.557,257.5963,5457.0
2023-12-26 10:20:00,262.08,262.2,262.04,262.07,6767.0,257.6061,257.7241,257.5668,257.5963,6767.0
2023-12-26 10:30:00,262.13,262.27,262.12,262.25,67040.0,257.6553,257.7929,257.6454,257.7732,67040.0
2023-12-26 10:40:00,262.26,262.27,262.11,262.11,12247.0,257.783,257.7929,257.6356,257.6356,12247.0
2023-12-26 10:50:00,262.09,262.11,261.94,262.08,9062.0,257.6159,257.6356,257.4685,257.6061,9062.0
2023-12-26 11:00:00,262.11,262.14,261.97,262.09,8159.0,257.6356,257.6651,257.498,257.6159,8159.0
2023-12-26 11:10:00,262.1,262.25,262.03,262.05,8250.0,257.6258,257.7732,257.557,257.5766,8250.0
2023-12-26 11:20:00,262.05,262.09,261.97,262.05,8830.0,257.5766,257.6159,257.498,257.5766,8830.0
2023-12-26 11:30:00,262.05,262.18,262.05,262.17,10716.0,257.5766,257.7044,257.5766,257.6946,10716.0
2023-12-26 11:40:00,262.16,262.27,262.13,262.2,20247.0,257.6847,257.7929,257.6553,257.7241,20247.0
2023-12-26 11:50:00,262.19,262.28,262.17,262.25,37626.0,257.7142,257.8027,257.6946,257.7732,37626.0
2023-12-26 12:00:00,262.24,262.25,262.15,262.2,21708.0,257.7634,257.7732,257.6749,257.7241,21708.0
2023-12-26 12:10:00,262.2,262.37,262.2,262.3,14912.0,257.7241,257.8912,257.7241,257.8223,14912.0
2023-12-26 12:20:00,262.31,262.32,262.26,262.28,3211.0,257.8322,257.842,257.783,257.8027,3211.0
2023-12-26 12:30:00,262.29,262.31,262.13,262.14,12618.0,257.8125,257.8322,257.6553,257.6651,12618.0
2023-12-26 12:40:00,262.15,262.43,262.15,262.42,14908.0,257.6749,257.9501,257.6749,257.9403,14908.0
2023-12-26 12:50:00,262.37,262.4,262.21,262.24,19773.0,257.8912,257.9206,257.7339,257.7634,19773.0
2023-12-26 13:00:00,262.23,262.33,262.23,262.3,16040.0,257.7535,257.8518,257.7535,257.8223,16040.0
2023-12-26 13:10:00,262.32,262.41,262.32,262.34,6517.0,257.842,257.9305,257.842,257.8617,6517.0
2023-12-26 13:20:00,262.35,262.47,262.34,262.4,7738.0,257.8715,257.9894,257.8617,257.9206,7738.0
2023-12-26 13:30:00,262.41,262.45,262.34,262.34,17538.0,257.9305,257.9698,257.8617,257.8617,17538.0
2023-12-26 13:40:00,262.35,262.45,262.33,262.42,15237.0,257.8715,257.9698,257.8518,257.9403,15237.0
2023-12-26 13:50:00,262.44,262.45,262.3,262.36,17761.0,257.96,257.9698,257.8223,257.8813,17761.0
2023-12-26 14:00:00,262.34,262.44,262.34,262.43,4240.0,257.8617,257.96,257.8617,257.9501,4240.0
2023-12-26 14:10:00,262.46,262.52,262.43,262.48,3550.0,257.9796,258.0386,257.9501,257.9993,3550.0
2023-12-26 14:20:00,262.49,262.54,262.47,262.53,20902.0,258.0091,258.0583,257.9894,258.0484,20902.0
2023-12-26 14:30:00,262.53,262.64,262.53,262.62,19242.0,258.0484,258.1565,258.0484,258.1369,19242.0
2023-12-26 14:40:00,262.61,262.61,262.5,262.57,8734.0,258.1271,258.1271,258.0189,258.0877,8734.0
2023-12-26 14:50:00,262.56,262.67,262.56,262.64,20811.0,258.0779,258.186,258.0779,258.1565,20811.0
2023-12-26 15:00:00,262.66,262.73,262.6,262.63,21060.0,258.1762,258.245,258.1172,258.1467,21060.0
2023-12-26 15:10:00,262.63,262.69,262.62,262.68,41723.0,258.1467,258.2057,258.1369,258.1959,41723.0
2023-12-26 15:20:00,262.67,263.09,262.66,262.88,31030.0,258.186,258.5989,258.1762,258.3924,31030.0
2023-12-26 15:30:00,262.89,263.01,262.76,262.79,41111.0,258.4023,258.5202,258.2745,258.304,41111.0
2023-12-26 15:40:00,262.78,262.86,262.7,262.7,40372.0,258.2942,258.3728,258.2155,258.2155,40372.0
2023-12-26 15:50:00,262.66,262.76,262.39,262.52,108898.0,258.1762,258.2745,257.9108,258.0386,108898.0
2023-12-27 09:30:00,262.65,262.76,262.4,262.71,22222.0,258.1664,258.2745,257.9206,258.2254,22222.0
2023-12-27 09:40:00,262.74,262.82,262.69,262.75,9122.0,258.2548,258.3335,258.2057,258.2647,9122.0
2023-12-27 09:50:00,262.76,262.88,262.7,262.88,75189.0,258.2745,258.3924,258.2155,258.3924,75189.0
2023-12-27 10:00:00,262.83,262.88,262.75,262.78,15517.0,258.3433,258.3924,258.2647,258.2942,15517.0
2023-12-27 10:10:00,262.78,262.83,262.46,262.5,11429.0,258.2942,258.3433,257.9796,258.0189,11429.0
2023-12-27 10:20:00,262.46,262.72,262.39,262.7,8666.0,257.9796,258.2352,257.9108,258.2155,8666.0
2023-12-27 10:30:00,262.66,262.68,262.4,262.54,9484.0,258.1762,258.1959,257.9206,258.0583,9484.0
2023-12-27 10:40:00,262.53,262.53,262.37,262.38,2819.0,258.0484,258.0484,257.8912,257.901,2819.0
2023-12-27 10:50:00,262.36,262.51,262.34,262.45,7221.0,257.8813,258.0288,257.8617,257.9698,7221.0
2023-12-27 11:00:00,262.42,262.42,262.36,262.37,1970.0,257.9403,257.9403,257.8813,257.8912,1970.0
2023-12-27 11:10:00,262.41,262.52,262.4,262.5,4330.0,257.9305,258.0386,257.9206,258.0189,4330.0
2023-12-27 11:20:00,262.51,262.52,262.41,262.5,3737.0,258.0288,258.0386,257.9305,258.0189,3737.0
2023-12-27 11:30:00,262.55,262.69,262.55,262.65,5310.0,258.0681,258.2057,258.0681,258.1664,5310.0
2023-12-27 11:40:00,262.64,262.74,262.62,262.68,4499.0,258.1565,258.2548,258.1369,258.1959,4499.0
2023-12-27 11:50:00,262.71,262.74,262.66,262.68,3906.0,258.2254,258.2548,258.1762,258.1959,3906.0
2023-12-27 12:00:00,262.67,262.73,262.58,262.66,10407.0,258.186,258.245,258.0976,258.1762,10407.0
2023-12-27 12:10:00,262.7,262.75,262.7,262.74,7351.0,258.2155,258.2647,258.2155,258.2548,7351.0
2023-12-27 12:20:00,262.75,262.81,262.71,262.72,3115.0,258.2647,258.3236,258.2254,258.2352,3115.0
2023-12-27 12:30:00,262.72,262.8,262.6,262.63,5915.0,258.2352,258.3138,258.1172,258.1467,5915.0
2023-12-27 12:40:00,262.57,262.58,262.43,262.58,2566.0,258.0877,258.0976,257.9501,258.0976,2566.0
2023-12-27 12:50:00,262.57,262.59,262.53,262.59,2426.0,258.0877,258.1074,258.0484,258.1074,2426.0
2023-12-27 13:00:00,262.63,263.14,262.63,263.11,34955.0,258.1467,258.648,258.1467,258.6185,34955.0
2023-12-27 13:10:00,263.06,263.19,262.95,263.04,29319.0,258.5694,258.6972,258.4613,258.5497,29319.0
2023-12-27 13:20:00,263.0,263.0,262.89,262.94,3628.0,258.5104,258.5104,258.4023,258.4514,3628.0
2023-12-27 13:30:00,262.96,263.04,262.92,262.97,7433.0,258.4711,258.5497,258.4318,258.4809,7433.0
2023-12-27 13:40:00,262.99,263.05,262.99,263.01,2908.0,258.5006,258.5595,258.5006,258.5202,2908.0
2023-12-27 13:50:00,263.0,263.03,262.8,262.8,19981.0,258.5104,258.5399,258.3138,258.3138,19981.0
2023-12-27 14:00:00,262.77,262.77,262.19,262.44,23820.0,258.2843,258.2843,257.7142,257.96,23820.0
2023-12-27 14:10:00,262.44,262.48,262.21,262.48,16859.0,257.96,257.9993,257.7339,257.9993,16859.0
2023-12-27 14:20:00,262.47,262.8,262.47,262.68,45599.0,257.9894,258.3138,257.9894,258.1959,45599.0
2023-12-27 14:30:00,262.67,262.67,262.49,262.56,7738.0,258.186,258.186,258.0091,258.0779,7738.0
2023-12-27 14:40:00,262.52,262.52,262.35,262.49,30107.0,258.0386,258.0386,257.8715,258.0091,30107.0
2023-12-27 14:50:00,262.48,262.53,262.36,262.53,6159.0,257.9993,258.0484,257.8813,258.0484,6159.0
2023-12-27 15:00:00,262.55,262.64,262.48,262.63,8995.0,258.0681,258.1565,257.9993,258.1467,8995.0
2023-12-27 15:10:00,262.63,262.77,262.61,262.7,12931.0,258.1467,258.2843,258.1271,258.2155,12931.0
2023-12-27 15:20:00,262.7,262.74,262.44,262.61,10328.0,258.2155,258.2548,257.96,258.1271,10328.0
2023-12-27 15:30:00,262.59,262.83,262.54,262.77,12955.0,258.1074,258.3433,258.0583,258.2843,12955.0
2023-12-27 15:40:00,262.77,262.78,262.46,262.5,22292.0,258.2843,258.2942,257.9796,258.0189,22292.0
2023-12-27 15:50:00,262.5,263.07,262.37,263.07,73519.0,258.0189,258.5792,257.8912,258.5792,73519.0
2023-12-28 09:30:00,263.05,263.5,263.05,263.47,23499.0,258.5595,259.0019,258.5595,258.9724,23499.0
2023-12-28 09:40:00,263.5,263.52,263.21,263.32,6507.0,259.0019,259.0215,258.7168,258.8249,6507.0
2023-12-28 09:50:00,263.34,263.49,263.31,263.44,11889.0,258.8446,258.992,258.8151,258.9429,11889.0
2023-12-28 10:00:00,263.41,263.42,263.29,263.33,16387.0,258.9134,258.9232,258.7954,258.8348,16387.0
2023-12-28 10:10:00,263.33,263.4,263.25,263.33,7229.0,258.8348,258.9036,258.7561,258.8348,7229.0
2023-12-28 10:20:00,263.43,263.51,263.38,263.48,8731.0,258.9331,259.0117,258.8839,258.9822,8731.0
2023-12-28 10:30:00,263.54,263.55,263.48,263.51,6545.0,259.0412,259.051,258.9822,259.0117,6545.0
2023-12-28 10:40:00,263.5,263.59,263.42,263.59,9287.0,259.0019,259.0903,258.9232,259.0903,9287.0
2023-12-28 10:50:00,263.56,263.58,263.31,263.37,10774.0,259.0608,259.0805,258.8151,258.8741,10774.0
2023-12-28 11:00:00,263.37,263.38,263.23,263.31,6922.0,258.8741,258.8839,258.7365,258.8151,6922.0
2023-12-28 11:10:00,263.37,263.38,263.23,263.23,2041.0,258.8741,258.8839,258.7365,258.7365,2041.0
2023-12-28 11:20:00,263.12,263.28,263.11,263.28,4748.0,258.6284,258.7856,258.6185,258.7856,4748.0
2023-12-28 11:30:00,263.24,263.33,263.18,263.22,3704.0,258.7463,258.8348,258.6873,258.7266,3704.0
2023-12-28 11:40:00,263.27,263.36,263.27,263.32,8366.0,258.7758,258.8643,258.7758,258.8249,8366.0
2023-12-28 11:50:00,263.31,263.38,263.25,263.25,4396.0,258.8151,258.8839,258.7561,258.7561,4396.0
2023-12-28 12:00:00,263.25,263.41,263.23,263.37,25611.0,258.7561,258.9134,258.7365,258.8741,25611.0
2023-12-28 12:10:00,263.37,263.43,263.29,263.35,7633.0,258.8741,258.9331,258.7954,258.8544,7633.0
2023-12-28 12:20:00,263.35,263.35,263.27,263.29,2988.0,258.8544,258.8544,258.7758,258.7954,2988.0
2023-12-28 12:30:00,263.27,263.42,263.26,263.4,3633.0,258.7758,258.9232,258.766,258.9036,3633.0
2023-12-28 12:40:00,263.42,263.48,263.4,263.41,5880.0,258.9232,258.9822,258.9036,258.9134,5880.0
2023-12-28 12:50:00,263.45,263.53,263.45,263.46,1744.0,258.9527,259.0314,258.9527,258.9625,1744.0
2023-12-28 13:00:00,263.47,263.49,263.06,263.16,7874.0,258.9724,258.992,258.5694,258.6677,7874.0
2023-12-28 13:10:00,263.37,263.37,263.26,263.27,2016.0,258.8741,258.8741,258.766,258.7758,2016.0
2023-12-28 13:20:00,263.37,263.43,263.32,263.33,6079.0,258.8741,258.9331,258.8249,258.8348,6079.0
2023-12-28 13:30:00,263.36,263.59,263.36,263.49,3789.0,258.8643,259.0903,258.8643,258.992,3789.0
2023-12-28 13:40:00,263.49,263.49,263.29,263.29,4916.0,258.992,258.992,258.7954,258.7954,4916.0
2023-12-28 13:50:00,263.32,263.4,263.29,263.32,6780.0,258.8249,258.9036,258.7954,258.8249,6780.0
2023-12-28 14:00:00,263.32,263.45,263.32,263.37,6800.0,258.8249,258.9527,258.8249,258.8741,6800.0
2023-12-28 14:10:00,263.43,263.5,263.43,263.45,8337.0,258.9331,259.0019,258.9331,258.9527,8337.0
2023-12-28 14:20:00,263.44,263.54,263.4,263.51,10917.0,258.9429,259.0412,258.9036,259.0117,10917.0
2023-12-28 14:30:00,263.5,263.57,263.4,263.47,26662.0,259.0019,259.0707,258.9036,258.9724,26662.0
2023-12-28 14:40:00,263.48,263.53,263.37,263.46,11148.0,258.9822,259.0314,258.8741,258.9625,11148.0
2023-12-28 14:50:00,263.47,263.49,263.35,263.4,13358.0,258.9724,258.992,258.8544,258.9036,13358.0
2023-12-28 15:00:00,263.41,263.42,263.28,263.37,11896.0,258.9134,258.9232,258.7856,258.8741,11896.0
2023-12-28 15:10:00,263.36,263.36,263.12,263.35,18530.0,258.8643,258.8643,258.6284,258.8544,18530.0
2023-12-28 15:20:00,263.37,263.38,263.19,263.25,5369.0,258.8741,258.8839,258.6972,258.7561,5369.0
2023-12-28 15:30:00,263.26,263.42,263.26,263.38,16941.0,258.766,258.9232,258.766,258.8839,16941.0
2023-12-28 15:40:00,263.39,263.5,263.24,263.32,9293.0,258.8937,259.0019,258.7463,258.8249,9293.0
2023-12-28 15:50:00,263.31,263.37,262.95,263.17,58382.0,258.8151,258.8741,258.4613,258.6775,58382.0
2023-12-29 09:30:00,263.01,263.3,263.01,263.3,7770.0,258.5202,258.8053,258.5202,258.8053,7770.0
2023-12-29 09:40:00,263.25,263.28,263.11,263.21,16804.0,258.7561,258.7856,258.6185,258.7168,16804.0
2023-12-29 09:50:00,263.19,263.24,263.15,263.19,12195.0,258.6972,258.7463,258.6578,258.6972,12195.0
2023-12-29 10:00:00,263.17,263.32,263.17,263.28,26285.0,258.6775,258.8249,258.6775,258.7856,26285.0
2023-12-29 10:10:00,263.19,263.19,263.03,263.07,3412.0,258.6972,258.6972,258.5399,258.5792,3412.0
2023-12-29 10:20:00,263.1,263.1,262.99,263.07,2787.0,258.6087,258.6087,258.5006,258.5792,2787.0
2023-12-29 10:30:00,263.09,263.09,262.77,262.89,10500.0,258.5989,258.5989,258.2843,258.4023,10500.0
2023-12-29 10:40:00,262.85,262.85,262.16,262.26,15410.0,258.363,258.363,257.6847,257.783,15410.0
2023-12-29 10:50:00,262.37,262.47,262.25,262.39,14305.0,257.8912,257.9894,257.7732,257.9108,14305.0
2023-12-29 11:00:00,262.39,262.48,262.23,262.23,14280.0,257.9108,257.9993,257.7535,257.7535,14280.0
2023-12-29 11:10:00,262.25,262.29,261.67,261.87,13300.0,257.7732,257.8125,257.2031,257.3997,13300.0
2023-12-29 11:20:00,261.87,261.87,261.57,261.57,16380.0,257.3997,257.3997,257.1048,257.1048,16380.0
2023-12-29 11:30:00,261.53,261.7,261.5,261.65,3312.0,257.0655,257.2326,257.036,257.1834,3312.0
2023-12-29 11:40:00,261.69,261.83,261.63,261.81,11098.0,257.2228,257.3604,257.1638,257.3407,11098.0
2023-12-29 11:50:00,261.87,261.87,261.6,261.73,11977.0,257.3997,257.3997,257.1343,257.2621,11977.0
2023-12-29 12:00:00,261.73,261.86,261.51,261.57,10181.0,257.2621,257.3899,257.0458,257.1048,10181.0
2023-12-29 12:10:00,261.55,261.61,261.34,261.5,47393.0,257.0852,257.1441,256.8787,257.036,47393.0
2023-12-29 12:20:00,261.6,261.61,261.25,261.37,17121.0,257.1343,257.1441,256.7903,256.9082,17121.0
2023-12-29 12:30:00,261.38,261.6,261.37,261.6,4478.0,256.9181,257.1343,256.9082,257.1343,4478.0
2023-12-29 12:40:00,261.61,261.77,261.59,261.63,19001.0,257.1441,257.3014,257.1245,257.1638,19001.0
2023-12-29 12:50:00,261.6,261.93,261.6,261.92,6110.0,257.1343,257.4587,257.1343,257.4488,6110.0
2023-12-29 13:00:00,261.89,262.17,261.8,262.1,2226.0,257.4193,257.6946,257.3309,257.6258,2226.0
2023-12-29 13:10:00,262.12,262.19,261.93,261.94,12394.0,257.6454,257.7142,257.4587,257.4685,12394.0
2023-12-29 13:20:00,261.87,261.97,261.87,261.94,2813.0,257.3997,257.498,257.3997,257.4685,2813.0
2023-12-29 13:30:00,261.92,262.12,261.92,262.12,5071.0,257.4488,257.6454,257.4488,257.6454,5071.0
2023-12-29 13:40:00,262.14,262.29,262.13,262.28,6505.0,257.6651,257.8125,257.6553,257.8027,6505.0
2023-12-29 13:50:00,262.32,262.33,262.12,262.2,6312.0,257.842,257.8518,257.6454,257.7241,6312.0
2023-12-29 14:00:00,262.21,262.3,262.15,262.19,22070.0,257.7339,257.8223,257.6749,257.7142,22070.0
2023-12-29 14:10:00,262.2,262.25,262.13,262.21,7693.0,257.7241,257.7732,257.6553,257.7339,7693.0
2023-12-29 14:20:00,262.24,262.42,262.17,262.2,7418.0,257.7634,257.9403,257.6946,257.7241,7418.0
2023-12-29 14:30:00,262.24,262.35,262.24,262.35,5890.0,257.7634,257.8715,257.7634,257.8715,5890.0
2023-12-29 14:40:00,262.3,262.42,262.3,262.4,11859.0,257.8223,257.9403,257.8223,257.9206,11859.0
2023-12-29 14:50:00,262.4,262.49,262.4,262.49,10361.0,257.9206,258.0091,257.9206,258.0091,10361.0
2023-12-29 15:00:00,262.46,262.46,262.24,262.43,4969.0,257.9796,257.9796,257.7634,257.9501,4969.0
2023-12-29 15:10:00,262.61,262.62,262.39,262.39,9616.0,258.1271,258.1369,257.9108,257.9108,9616.0
2023-12-29 15:20:00,262.24,262.58,262.23,262.56,9386.0,257.7634,258.0976,257.7535,258.0779,9386.0
2023-12-29 15:30:00,262.51,262.51,262.38,262.43,12038.0,258.0288,258.0288,257.901,257.9501,12038.0
2023-12-29 15:40:00,262.46,262.53,262.22,262.25,21342.0,257.9796,258.0484,257.7437,257.7732,21342.0
2023-12-29 15:50:00,262.2,262.45,261.84,262.28,112648.0,257.7241,257.9698,257.3702,257.8027,112648.0
2024-01-02 09:30:00,260.32,260.78,260.22,260.4,8333.0,255.8761,256.3283,255.7779,255.9548,8333.0
2024-01-02 09:40:00,260.39,260.39,260.07,260.07,6812.0,255.945,255.945,255.6304,255.6304,6812.0
2024-01-02 09:50:00,260.04,260.49,260.03,260.49,10434.0,255.6009,256.0432,255.5911,256.0432,10434.0
2024-01-02 10:00:00,260.49,260.79,260.46,260.46,7624.0,256.0432,256.3381,256.0138,256.0138,7624.0
2024-01-02 10:10:00,260.55,260.59,260.36,260.48,5242.0,256.1022,256.1415,255.9155,256.0334,5242.0
2024-01-02 10:20:00,260.36,260.59,260.14,260.25,13920.0,255.9155,256.1415,255.6992,255.8073,13920.0
2024-01-02 10:30:00,260.15,260.15,259.93,259.97,35866.0,255.7091,255.7091,255.4928,255.5321,35866.0
2024-01-02 10:40:00,260.03,260.34,260.03,260.09,49781.0,255.5911,255.8958,255.5911,255.6501,49781.0
2024-01-02 10:50:00,260.11,260.23,260.04,260.12,6468.0,255.6697,255.7877,255.6009,255.6796,6468.0
2024-01-02 11:00:00,260.21,260.4,260.21,260.35,6551.0,255.768,255.9548,255.768,255.9056,6551.0
2024-01-02 11:10:00,260.56,260.56,260.36,260.43,6076.0,256.1121,256.1121,255.9155,255.9843,6076.0
2024-01-02 11:20:00,260.48,260.53,260.34,260.53,8473.0,256.0334,256.0826,255.8958,256.0826,8473.0
2024-01-02 11:30:00,260.52,260.65,260.5,260.58,9323.0,256.0727,256.2005,256.0531,256.1317,9323.0
2024-01-02 11:40:00,260.54,260.95,260.54,260.88,41381.0,256.0924,256.4954,256.0924,256.4266,41381.0
2024-01-02 11:50:00,260.94,261.03,260.83,260.91,31328.0,256.4856,256.574,256.3774,256.4561,31328.0
2024-01-02 12:00:00,261.01,261.06,260.98,261.01,13671.0,256.5544,256.6035,256.5249,256.5544,13671.0
2024-01-02 12:10:00,260.98,261.09,260.81,260.9,36542.0,256.5249,256.633,256.3578,256.4462,36542.0
2024-01-02 12:20:00,260.93,261.05,260.85,260.9,16575.0,256.4757,256.5937,256.3971,256.4462,16575.0
2024-01-02 12:30:00,260.91,261.18,260.9,261.16,7168.0,256.4561,256.7215,256.4462,256.7018,7168.0
2024-01-02 12:40:00,261.25,261.27,260.85,260.93,25898.0,256.7903,256.8099,256.3971,256.4757,25898.0
2024-01-02 12:50:00,260.88,260.88,260.68,260.71,6793.0,256.4266,256.4266,256.23,256.2595,6793.0
2024-01-02 13:00:00,260.67,260.69,260.5,260.52,7124.0,256.2202,256.2398,256.0531,256.0727,7124.0
2024-01-02 13:10:00,260.53,260.76,260.53,260.71,6208.0,256.0826,256.3086,256.0826,256.2595,6208.0
2024-01-02 13:20:00,260.71,260.84,260.64,260.7,4107.0,256.2595,256.3873,256.1907,256.2497,4107.0
2024-01-02 13:30:00,260.66,260.81,260.59,260.76,6027.0,256.2103,256.3578,256.1415,256.3086,6027.0
2024-01-02 13:40:00,260.75,260.85,260.68,260.7,10872.0,256.2988,256.3971,256.23,256.2497,10872.0
2024-01-02 13:50:00,260.64,260.65,260.31,260.35,18292.0,256.1907,256.2005,255.8663,255.9056,18292.0
2024-01-02 14:00:00,260.31,260.37,260.04,260.13,19981.0,255.8663,255.9253,255.6009,255.6894,19981.0
2024-01-02 14:10:00,260.11,260.32,260.11,260.15,13960.0,255.6697,255.8761,255.6697,255.7091,13960.0
2024-01-02 14:20:00,260.11,260.21,260.06,260.21,14990.0,255.6697,255.768,255.6206,255.768,14990.0
2024-01-02 14:30:00,260.2,260.28,260.01,260.02,11801.0,255.7582,255.8368,255.5714,255.5813,11801.0
2024-01-02 14:40:00,259.99,260.07,259.96,259.96,45570.0,255.5518,255.6304,255.5223,255.5223,45570.0
2024-01-02 14:50:00,259.94,259.99,259.68,259.68,10611.0,255.5026,255.5518,255.2471,255.2471,10611.0
2024-01-02 15:00:00,259.66,259.68,259.42,259.54,16148.0,255.2274,255.2471,254.9915,255.1095,16148.0
2024-01-02 15:10:00,259.56,259.78,259.45,259.73,69933.0,255.1291,255.3454,255.021,255.2962,69933.0
2024-01-02 15:20:00,259.69,259.75,259.54,259.71,80001.0,255.2569,255.3159,255.1095,255.2766,80001.0
2024-01-02 15:30:00,259.68,259.83,259.55,259.6,86629.0,255.2471,255.3945,255.1193,255.1684,86629.0
2024-01-02 15:40:00,259.59,259.85,259.57,259.85,107239.0,255.1586,255.4142,255.139,255.4142,107239.0
2024-01-02 15:50:00,259.85,260.87,259.85,260.58,269713.0,255.4142,256.4168,255.4142,256.1317,269713.0
2024-01-03 09:30:00,259.27,259.27,258.99,259.04,27427.0,254.8441,254.8441,254.5689,254.618,27427.0
2024-01-03 09:40:00,259.05,259.25,258.97,259.06,8084.0,254.6278,254.8244,254.5492,254.6377,8084.0
2024-01-03 09:50:00,259.07,259.18,258.76,258.87,7222.0,254.6475,254.7556,254.3428,254.4509,7222.0
2024-01-03 10:00:00,258.81,259.49,258.8,259.03,21906.0,254.3919,255.0603,254.3821,254.6082,21906.0
2024-01-03 10:10:00,259.01,259.01,258.5,258.57,4981.0,254.5885,254.5885,254.0872,254.156,4981.0
2024-01-03 10:20:00,258.56,258.76,258.46,258.68,25058.0,254.1462,254.3428,254.0479,254.2641,25058.0
2024-01-03 10:30:00,258.68,258.69,258.22,258.23,10209.0,254.2641,254.274,253.812,253.8218,10209.0
2024-01-03 10:40:00,258.24,258.32,258.15,258.23,3356.0,253.8317,253.9103,253.7432,253.8218,3356.0
2024-01-03 10:50:00,258.36,258.64,258.28,258.59,6791.0,253.9496,254.2248,253.871,254.1757,6791.0
2024-01-03 11:00:00,258.62,258.77,258.62,258.71,6148.0,254.2052,254.3526,254.2052,254.2936,6148.0
2024-01-03 11:10:00,258.71,258.82,258.62,258.67,9079.0,254.2936,254.4018,254.2052,254.2543,9079.0
2024-01-03 11:20:00,258.7,258.85,258.59,258.75,10269.0,254.2838,254.4312,254.1757,254.333,10269.0
2024-01-03 11:30:00,258.72,258.77,258.6,258.6,2991.0,254.3035,254.3526,254.1855,254.1855,2991.0
2024-01-03 11:40:00,258.49,258.69,258.45,258.62,9549.0,254.0774,254.274,254.0381,254.2052,9549.0
2024-01-03 11:50:00,258.66,258.68,258.47,258.5,5797.0,254.2445,254.2641,254.0577,254.0872,5797.0
2024-01-03 12:00:00,258.5,258.63,258.43,258.46,12836.0,254.0872,254.215,254.0184,254.0479,12836.0
2024-01-03 12:10:00,258.47,258.5,258.33,258.33,7084.0,254.0577,254.0872,253.9201,253.9201,7084.0
2024-01-03 12:20:00,258.36,258.63,258.34,258.61,15524.0,253.9496,254.215,253.9299,254.1953,15524.0
2024-01-03 12:30:00,258.65,258.75,258.57,258.72,7381.0,254.2347,254.333,254.156,254.3035,7381.0
2024-01-03 12:40:00,258.79,258.88,258.78,258.87,3431.0,254.3723,254.4607,254.3624,254.4509,3431.0
2024-01-03 12:50:00,258.83,259.1,258.79,259.07,14027.0,254.4116,254.677,254.3723,254.6475,14027.0
2024-01-03 13:00:00,259.11,259.34,259.09,259.14,6449.0,254.6868,254.9129,254.6671,254.7163,6449.0
2024-01-03 13:10:00,259.13,259.21,259.11,259.15,9610.0,254.7065,254.7851,254.6868,254.7261,9610.0
2024-01-03 13:20:00,259.14,259.18,259.06,259.1,8588.0,254.7163,254.7556,254.6377,254.677,8588.0
2024-01-03 13:30:00,259.12,259.14,258.86,259.01,8727.0,254.6966,254.7163,254.4411,254.5885,8727.0
2024-01-03 13:40:00,259.04,259.06,258.94,258.99,8684.0,254.618,254.6377,254.5197,254.5689,8684.0
2024-01-03 13:50:00,259.03,259.08,258.9,258.93,8232.0,254.6082,254.6573,254.4804,254.5099,8232.0
2024-01-03 14:00:00,258.89,259.12,258.35,258.72,10292.0,254.4706,254.6966,253.9398,254.3035,10292.0
2024-01-03 14:10:00,258.88,258.98,258.51,258.74,12536.0,254.4607,254.559,254.097,254.3231,12536.0
2024-01-03 14:20:00,258.71,259.54,258.64,259.41,16213.0,254.2936,255.1095,254.2248,254.9817,16213.0
2024-01-03 14:30:00,259.52,259.52,259.07,259.27,24922.0,255.0898,255.0898,254.6475,254.8441,24922.0
2024-01-03 14:40:00,259.28,259.44,259.13,259.22,13506.0,254.8539,255.0112,254.7065,254.7949,13506.0
2024-01-03 14:50:00,259.19,259.2,258.99,258.99,4001.0,254.7654,254.7753,254.5689,254.5689,4001.0
2024-01-03 15:00:00,258.98,259.0,258.47,258.59,13609.0,254.559,254.5787,254.0577,254.1757,13609.0
2024-01-03 15:10:00,258.6,258.63,258.38,258.46,6305.0,254.1855,254.215,253.9693,254.0479,6305.0
2024-01-03 15:20:00,258.48,258.56,258.26,258.37,6510.0,254.0676,254.1462,253.8513,253.9594,6510.0
2024-01-03 15:30:00,258.44,258.69,258.44,258.55,7176.0,254.0282,254.274,254.0282,254.1364,7176.0
2024-01-03 15:40:00,258.56,258.64,258.25,258.39,7194.0,254.1462,254.2248,253.8415,253.9791,7194.0
2024-01-03 15:50:00,258.26,258.27,257.85,258.08,40903.0,253.8513,253.8611,253.4483,253.6744,40903.0
2024-01-04 09:30:00,257.78,258.33,257.78,258.32,9352.0,253.3795,253.9201,253.3795,253.9103,9352.0
2024-01-04 09:40:00,258.16,258.47,258.05,258.09,46020.0,253.753,254.0577,253.6449,253.6842,46020.0
2024-01-04 09:50:00,258.13,258.44,258.13,258.25,28366.0,253.7235,254.0282,253.7235,253.8415,28366.0
2024-01-04 10:00:00,258.19,258.89,258.18,258.87,21138.0,253.7825,254.4706,253.7727,254.4509,21138.0
2024-01-04 10:10:00,258.87,258.96,258.76,258.8,32433.0,254.4509,254.5394,254.3428,254.3821,32433.0
2024-01-04 10:20:00,258.8,258.86,258.67,258.8,5290.0,254.3821,254.4411,254.2543,254.3821,5290.0
2024-01-04 10:30:00,258.78,258.93,258.76,258.77,6190.0,254.3624,254.5099,254.3428,254.3526,6190.0
2024-01-04 10:40:00,258.77,258.98,258.74,258.96,7376.0,254.3526,254.559,254.3231,254.5394,7376.0
2024-01-04 10:50:00,259.0,259.0,258.79,258.81,8835.0,254.5787,254.5787,254.3723,254.3919,8835.0
2024-01-04 11:00:00,258.84,258.98,258.84,258.95,27319.0,254.4214,254.559,254.4214,254.5295,27319.0
2024-01-04 11:10:00,258.97,259.45,258.95,259.24,54072.0,254.5492,255.021,254.5295,254.8146,54072.0
2024-01-04 11:20:00,259.26,259.42,259.23,259.23,15129.0,254.8342,254.9915,254.8048,254.8048,15129.0
2024-01-04 11:30:00,259.27,259.34,259.08,259.28,9701.0,254.8441,254.9129,254.6573,254.8539,9701.0
2024-01-04 11:40:00,259.16,259.18,258.93,258.93,14662.0,254.736,254.7556,254.5099,254.5099,14662.0
2024-01-04 11:50:00,258.9,258.93,258.64,258.77,2629.0,254.4804,254.5099,254.2248,254.3526,2629.0
2024-01-04 12:00:00,258.53,258.69,258.49,258.58,8056.0,254.1167,254.274,254.0774,254.1659,8056.0
2024-01-04 12:10:00,258.67,258.78,258.55,258.66,25239.0,254.2543,254.3624,254.1364,254.2445,25239.0
2024-01-04 12:20:00,258.69,258.7,258.62,258.67,2119.0,254.274,254.2838,254.2052,254.2543,2119.0
2024-01-04 12:30:00,258.62,258.62,258.39,258.61,3895.0,254.2052,254.2052,253.9791,254.1953,3895.0
2024-01-04 12:40:00,258.58,258.59,258.19,258.32,7777.0,254.1659,254.1757,253.7825,253.9103,7777.0
2024-01-04 12:50:00,258.3,258.47,258.29,258.47,3262.0,253.8906,254.0577,253.8808,254.0577,3262.0
2024-01-04 13:00:00,258.44,258.56,258.42,258.53,5868.0,254.0282,254.1462,254.0086,254.1167,5868.0
2024-01-04 13:10:00,258.51,258.54,258.42,258.52,2500.0,254.097,254.1265,254.0086,254.1069,2500.0
2024-01-04 13:20:00,258.45,258.58,258.45,258.5,1528.0,254.0381,254.1659,254.0381,254.0872,1528.0
2024-01-04 13:30:00,258.59,258.62,258.43,258.5,30205.0,254.1757,254.2052,254.0184,254.0872,30205.0
2024-01-04 13:40:00,258.55,258.64,258.49,258.62,8655.0,254.1364,254.2248,254.0774,254.2052,8655.0
2024-01-04 13:50:00,258.64,258.64,258.38,258.42,12314.0,254.2248,254.2248,253.9693,254.0086,12314.0
2024-01-04 14:00:00,258.44,258.56,258.32,258.32,28075.0,254.0282,254.1462,253.9103,253.9103,28075.0
2024-01-04 14:10:00,258.31,258.47,258.2,258.25,45614.0,253.9005,254.0577,253.7923,253.8415,45614.0
2024-01-04 14:20:00,258.25,258.34,258.11,258.16,20156.0,253.8415,253.9299,253.7039,253.753,20156.0
2024-01-04 14:30:00,258.15,258.18,258.07,258.12,11591.0,253.7432,253.7727,253.6646,253.7137,11591.0
2024-01-04 14:40:00,258.11,258.16,257.91,258.16,9672.0,253.7039,253.753,253.5073,253.753,9672.0
2024-01-04 14:50:00,258.2,258.37,258.17,258.17,9556.0,253.7923,253.9594,253.7629,253.7629,9556.0
2024-01-04 15:00:00,258.25,258.43,258.09,258.41,10323.0,253.8415,254.0184,253.6842,253.9988,10323.0
2024-01-04 15:10:00,258.39,258.39,257.95,258.08,19939.0,253.9791,253.9791,253.5466,253.6744,19939.0
2024-01-04 15:20:00,258.02,258.07,257.91,258.01,3514.0,253.6154,253.6646,253.5073,253.6056,3514.0
2024-01-04 15:30:00,257.99,258.21,257.98,258.15,10376.0,253.5859,253.8022,253.5761,253.7432,10376.0
2024-01-04 15:40:00,258.15,258.21,257.74,257.75,12418.0,253.7432,253.8022,253.3402,253.35,12418.0
2024-01-04 15:50:00,257.75,257.78,257.35,257.47,67060.0,253.35,253.3795,252.9568,253.0748,67060.0
2024-01-05 09:30:00,257.39,258.06,257.27,257.77,22937.0,252.9962,253.6547,252.8782,253.3697,22937.0
2024-01-05 09:40:00,257.72,258.04,257.61,258.01,14840.0,253.3205,253.6351,253.2124,253.6056,14840.0
2024-01-05 09:50:00,258.09,258.19,257.93,257.94,14872.0,253.6842,253.7825,253.5269,253.5368,14872.0
2024-01-05 10:00:00,258.05,259.0,258.05,259.0,10625.0,253.6449,254.5787,253.6449,254.5787,10625.0
2024-01-05 10:10:00,259.19,259.19,258.57,258.67,37440.0,254.7654,254.7654,254.156,254.2543,37440.0
2024-01-05 10:20:00,258.68,259.01,258.68,258.75,1885.0,254.2641,254.5885,254.2641,254.333,1885.0
2024-01-05 10:30:00,258.77,258.99,258.77,258.93,8598.0,254.3526,254.5689,254.3526,254.5099,8598.0
2024-01-05 10:40:00,258.87,259.09,258.87,258.97,1788.0,254.4509,254.6671,254.4509,254.5492,1788.0
2024-01-05 10:50:00,258.94,259.19,258.94,259.13,5975.0,254.5197,254.7654,254.5197,254.7065,5975.0
2024-01-05 11:00:00,259.12,259.18,258.82,259.01,25616.0,254.6966,254.7556,254.4018,254.5885,25616.0
2024-01-05 11:10:00,258.96,259.22,258.63,258.73,19770.0,254.5394,254.7949,254.215,254.3133,19770.0
2024-01-05 11:20:00,258.65,258.65,258.48,258.51,7971.0,254.2347,254.2347,254.0676,254.097,7971.0
2024-01-05 11:30:00,258.57,258.6,258.46,258.49,3880.0,254.156,254.1855,254.0479,254.0774,3880.0
2024-01-05 11:40:00,258.43,258.47,258.26,258.29,8224.0,254.0184,254.0577,253.8513,253.8808,8224.0
2024-01-05 11:50:00,258.31,258.45,258.27,258.31,4568.0,253.9005,254.0381,253.8611,253.9005,4568.0
2024-01-05 12:00:00,258.34,258.34,257.69,257.69,5001.0,253.9299,253.9299,253.291,253.291,5001.0
2024-01-05 12:10:00,257.63,257.89,257.58,257.83,7335.0,253.2321,253.4876,253.1829,253.4287,7335.0
2024-01-05 12:20:00,257.73,257.79,257.5,257.57,3985.0,253.3304,253.3893,253.1043,253.1731,3985.0
2024-01-05 12:30:00,257.51,257.77,257.43,257.63,21027.0,253.1141,253.3697,253.0355,253.2321,21027.0
2024-01-05 12:40:00,257.69,257.84,257.67,257.68,6216.0,253.291,253.4385,253.2714,253.2812,6216.0
2024-01-05 12:50:00,257.62,257.83,257.62,257.67,5580.0,253.2222,253.4287,253.2222,253.2714,5580.0
2024-01-05 13:00:00,257.57,257.61,257.31,257.42,12412.0,253.1731,253.2124,252.9175,253.0257,12412.0
2024-01-05 13:10:00,257.49,257.49,257.19,257.2,8620.0,253.0945,253.0945,252.7996,252.8094,8620.0
2024-01-05 13:20:00,257.22,257.83,257.22,257.83,13548.0,252.8291,253.4287,252.8291,253.4287,13548.0
2024-01-05 13:30:00,257.91,258.25,257.87,258.25,10333.0,253.5073,253.8415,253.468,253.8415,10333.0
2024-01-05 13:40:00,258.27,258.28,258.05,258.12,11954.0,253.8611,253.871,253.6449,253.7137,11954.0
2024-01-05 13:50:00,258.07,258.22,258.07,258.13,15593.0,253.6646,253.812,253.6646,253.7235,15593.0
2024-01-05 14:00:00,258.13,258.37,258.13,258.32,13949.0,253.7235,253.9594,253.7235,253.9103,13949.0
2024-01-05 14:10:00,258.33,258.43,257.99,258.05,26752.0,253.9201,254.0184,253.5859,253.6449,26752.0
2024-01-05 14:20:00,258.05,258.19,258.01,258.07,19523.0,253.6449,253.7825,253.6056,253.6646,19523.0
2024-01-05 14:30:00,258.03,258.19,257.96,257.97,23560.0,253.6252,253.7825,253.5564,253.5663,23560.0
2024-01-05 14:40:00,257.94,257.95,257.59,257.62,30840.0,253.5368,253.5466,253.1928,253.2222,30840.0
2024-01-05 14:50:00,257.62,257.62,257.19,257.24,26100.0,253.2222,253.2222,252.7996,252.8487,26100.0
2024-01-05 15:00:00,257.24,257.38,257.18,257.33,26003.0,252.8487,252.9863,252.7898,252.9372,26003.0
2024-01-05 15:10:00,257.34,257.56,257.27,257.34,25638.0,252.947,253.1633,252.8782,252.947,25638.0
2024-01-05 15:20:00,257.34,257.45,257.15,257.36,25502.0,252.947,253.0551,252.7603,252.9667,25502.0
2024-01-05 15:30:00,257.35,257.42,257.07,257.34,30958.0,252.9568,253.0257,252.6816,252.947,30958.0
2024-01-05 15:40:00,257.35,257.78,257.33,257.77,47324.0,252.9568,253.3795,252.9372,253.3697,47324.0
2024-01-05 15:50:00,257.78,258.06,257.72,257.85,71325.0,253.3795,253.6547,253.3205,253.4483,71325.0
2024-01-08 09:30:00,258.1,258.61,258.1,258.53,12214.0,253.694,254.1953,253.694,254.1167,12214.0
2024-01-08 09:40:00,258.58,258.58,258.2,258.56,9884.0,254.1659,254.1659,253.7923,254.1462,9884.0
2024-01-08 09:50:00,258.54,258.85,258.24,258.85,20741.0,254.1265,254.4312,253.8317,254.4312,20741.0
2024-01-08 10:00:00,258.85,259.02,258.7,258.87,13714.0,254.4312,254.5983,254.2838,254.4509,13714.0
2024-01-08 10:10:00,258.92,258.93,258.76,258.9,20988.0,254.5,254.5099,254.3428,254.4804,20988.0
2024-01-08 10:20:00,258.87,259.04,258.85,259.03,26050.0,254.4509,254.618,254.4312,254.6082,26050.0
2024-01-08 10:30:00,259.04,259.3,259.03,259.22,22297.0,254.618,254.8736,254.6082,254.7949,22297.0
2024-01-08 10:40:00,259.22,259.41,259.22,259.41,4900.0,254.7949,254.9817,254.7949,254.9817,4900.0
2024-01-08 10:50:00,259.4,259.52,259.26,259.31,6653.0,254.9719,255.0898,254.8342,254.8834,6653.0
2024-01-08 11:00:00,259.32,259.35,259.14,259.25,22124.0,254.8932,254.9227,254.7163,254.8244,22124.0
2024-01-08 11:10:00,259.19,259.33,259.08,259.29,33274.0,254.7654,254.903,254.6573,254.8637,33274.0
2024-01-08 11:20:00,259.41,259.42,259.23,259.33,79348.0,254.9817,254.9915,254.8048,254.903,79348.0
2024-01-08 11:30:00,259.34,259.42,259.31,259.39,37551.0,254.9129,254.9915,254.8834,254.962,37551.0
2024-01-08 11:40:00,259.33,259.53,259.33,259.4,6756.0,254.903,255.0996,254.903,254.9719,6756.0
2024-01-08 11:50:00,259.36,259.58,259.36,259.57,91304.0,254.9325,255.1488,254.9325,255.139,91304.0
2024-01-08 12:00:00,259.56,259.78,259.56,259.72,22849.0,255.1291,255.3454,255.1291,255.2864,22849.0
2024-01-08 12:10:00,259.7,259.7,259.66,259.66,385.0,255.2667,255.2667,255.2274,255.2274,385.0
2024-01-08 12:20:00,259.45,259.48,259.38,259.43,4225.0,255.021,255.0505,254.9522,255.0013,4225.0
2024-01-08 12:30:00,259.48,259.8,259.47,259.78,6764.0,255.0505,255.365,255.0407,255.3454,6764.0
2024-01-08 12:40:00,259.77,259.77,259.7,259.72,3494.0,255.3355,255.3355,255.2667,255.2864,3494.0
2024-01-08 12:50:00,259.78,259.93,259.77,259.92,1546.0,255.3454,255.4928,255.3355,255.483,1546.0
2024-01-08 13:00:00,259.89,260.05,259.88,259.95,3243.0,255.4535,255.6108,255.4437,255.5125,3243.0
2024-01-08 13:10:00,259.87,259.95,259.87,259.87,1364.0,255.4338,255.5125,255.4338,255.4338,1364.0
2024-01-08 13:20:00,259.96,260.01,259.83,259.84,2951.0,255.5223,255.5714,255.3945,255.4043,2951.0
2024-01-08 13:30:00,259.86,259.95,259.86,259.93,1994.0,255.424,255.5125,255.424,255.4928,1994.0
2024-01-08 13:40:00,259.91,260.15,259.9,260.1,5096.0,255.4731,255.7091,255.4633,255.6599,5096.0
2024-01-08 13:50:00,260.1,260.25,260.03,260.23,9479.0,255.6599,255.8073,255.5911,255.7877,9479.0
2024-01-08 14:00:00,260.24,260.27,260.18,260.27,20461.0,255.7975,255.827,255.7385,255.827,20461.0
2024-01-08 14:10:00,260.28,260.55,260.28,260.44,22910.0,255.8368,256.1022,255.8368,255.9941,22910.0
2024-01-08 14:20:00,260.48,260.73,260.42,260.71,8774.0,256.0334,256.2792,255.9744,256.2595,8774.0
2024-01-08 14:30:00,260.73,260.94,260.73,260.81,6901.0,256.2792,256.4856,256.2792,256.3578,6901.0
2024-01-08 14:40:00,260.81,261.0,260.79,261.0,10509.0,256.3578,256.5445,256.3381,256.5445,10509.0
2024-01-08 14:50:00,261.0,261.28,260.94,261.2,14475.0,256.5445,256.8198,256.4856,256.7411,14475.0
2024-01-08 15:00:00,261.11,261.22,261.04,261.1,6358.0,256.6527,256.7608,256.5839,256.6428,6358.0
2024-01-08 15:10:00,261.13,261.22,260.96,261.18,10221.0,256.6723,256.7608,256.5052,256.7215,10221.0
2024-01-08 15:20:00,261.19,261.23,261.08,261.09,6678.0,256.7313,256.7706,256.6232,256.633,6678.0
2024-01-08 15:30:00,261.07,261.45,261.05,261.43,12743.0,256.6133,256.9869,256.5937,256.9672,12743.0
2024-01-08 15:40:00,261.47,261.54,261.1,261.11,29014.0,257.0065,257.0753,256.6428,256.6527,29014.0
2024-01-08 15:50:00,261.16,261.66,261.16,261.57,22309.0,256.7018,257.1933,256.7018,257.1048,22309.0
2024-01-09 09:30:00,260.2,260.33,260.01,260.13,107471.0,255.7582,255.886,255.5714,255.6894,107471.0
2024-01-09 09:40:00,260.25,260.25,259.79,259.97,10014.0,255.8073,255.8073,255.3552,255.5321,10014.0
2024-01-09 09:50:00,259.94,260.13,259.9,260.13,1177.0,255.5026,255.6894,255.4633,255.6894,1177.0
2024-01-09 10:00:00,260.29,260.34,259.94,260.34,3524.0,255.8467,255.8958,255.5026,255.8958,3524.0
2024-01-09 10:10:00,260.38,260.74,260.34,260.73,7896.0,255.9351,256.289,255.8958,256.2792,7896.0
2024-01-09 10:20:00,260.61,260.61,260.41,260.42,751.0,256.1612,256.1612,255.9646,255.9744,751.0
2024-01-09 10:30:00,260.49,260.57,260.49,260.55,683.0,256.0432,256.1219,256.0432,256.1022,683.0
2024-01-09 10:40:00,260.56,260.63,260.47,260.53,2505.0,256.1121,256.1809,256.0236,256.0826,2505.0
2024-01-09 10:50:00,260.43,260.43,260.33,260.33,549.0,255.9843,255.9843,255.886,255.886,549.0
2024-01-09 11:00:00,260.47,260.6,260.47,260.51,968.0,256.0236,256.1514,256.0236,256.0629,968.0
2024-01-09 11:10:00,260.53,260.82,260.47,260.81,2122.0,256.0826,256.3676,256.0236,256.3578,2122.0
2024-01-09 11:20:00,260.79,260.93,260.79,260.85,524.0,256.3381,256.4757,256.3381,256.3971,524.0
2024-01-09 11:30:00,260.93,261.05,260.89,260.89,1939.0,256.4757,256.5937,256.4364,256.4364,1939.0
2024-01-09 11:40:00,260.91,261.01,260.84,260.99,2555.0,256.4561,256.5544,256.3873,256.5347,2555.0
2024-01-09 11:50:00,261.0,261.39,261.0,261.39,6893.0,256.5445,256.9279,256.5445,256.9279,6893.0
2024-01-09 12:00:00,261.43,261.44,261.25,261.38,5982.0,256.9672,256.977,256.7903,256.9181,5982.0
2024-01-09 12:10:00,261.36,261.42,261.36,261.4,3787.0,256.8984,256.9574,256.8984,256.9377,3787.0
2024-01-09 12:20:00,261.32,261.39,261.31,261.39,880.0,256.8591,256.9279,256.8492,256.9279,880.0
2024-01-09 12:30:00,261.36,261.36,261.27,261.35,591.0,256.8984,256.8984,256.8099,256.8886,591.0
2024-01-09 12:40:00,261.42,261.46,261.4,261.41,1500.0,256.9574,256.9967,256.9377,256.9475,1500.0
2024-01-09 12:50:00,261.32,261.49,261.32,261.43,14965.0,256.8591,257.0262,256.8591,256.9672,14965.0
2024-01-09 13:00:00,261.57,261.75,261.33,261.34,3221.0,257.1048,257.2817,256.8689,256.8787,3221.0
2024-01-09 13:10:00,261.36,261.41,261.36,261.41,1080.0,256.8984,256.9475,256.8984,256.9475,1080.0
2024-01-09 13:20:00,261.39,261.44,261.16,261.18,2963.0,256.9279,256.977,256.7018,256.7215,2963.0
2024-01-09 13:30:00,260.89,261.06,260.86,261.05,6199.0,256.4364,256.6035,256.4069,256.5937,6199.0
2024-01-09 13:40:00,261.01,261.25,260.95,261.25,22565.0,256.5544,256.7903,256.4954,256.7903,22565.0
2024-01-09 13:50:00,261.42,261.63,261.37,261.44,1710.0,256.9574,257.1638,256.9082,256.977,1710.0
2024-01-09 14:00:00,261.44,261.54,261.44,261.51,4558.0,256.977,257.0753,256.977,257.0458,4558.0
2024-01-09 14:10:00,261.53,261.53,261.12,261.17,18116.0,257.0655,257.0655,256.6625,256.7116,18116.0
2024-01-09 14:20:00,261.13,261.28,260.97,260.97,7075.0,256.6723,256.8198,256.5151,256.5151,7075.0
2024-01-09 14:30:00,261.05,261.23,261.04,261.08,9036.0,256.5937,256.7706,256.5839,256.6232,9036.0
2024-01-09 14:40:00,261.07,261.11,260.9,261.11,20217.0,256.6133,256.6527,256.4462,256.6527,20217.0
2024-01-09 14:50:00,261.08,261.17,260.94,261.15,3586.0,256.6232,256.7116,256.4856,256.692,3586.0
2024-01-09 15:00:00,261.16,261.26,260.92,261.0,15922.0,256.7018,256.8001,256.4659,256.5445,15922.0
2024-01-09 15:10:00,261.06,261.16,261.01,261.1,6021.0,256.6035,256.7018,256.5544,256.6428,6021.0
2024-01-09 15:20:00,261.1,261.36,261.06,261.11,12458.0,256.6428,256.8984,256.6035,256.6527,12458.0
2024-01-09 15:30:00,261.11,261.14,260.98,260.98,4672.0,256.6527,256.6822,256.5249,256.5249,4672.0
2024-01-09 15:40:00,261.05,261.05,260.83,260.86,6068.0,256.5937,256.5937,256.3774,256.4069,6068.0
2024-01-09 15:50:00,260.84,261.3,260.65,261.16,30833.0,256.3873,256.8394,256.2005,256.7018,30833.0
2024-01-10 09:30:00,261.24,261.86,261.24,261.86,20335.0,256.7804,257.3899,256.7804,257.3899,20335.0
2024-01-10 09:40:00,261.77,261.88,261.7,261.77,1924.0,257.3014,257.4095,257.2326,257.3014,1924.0
2024-01-10 09:50:00,261.81,261.84,261.43,261.49,9279.0,257.3407,257.3702,256.9672,257.0262,9279.0
2024-01-10 10:00:00,261.55,261.55,261.08,261.28,16334.0,257.0852,257.0852,256.6232,256.8198,16334.0
2024-01-10 10:10:00,261.33,261.5,261.28,261.32,8385.0,256.8689,257.036,256.8198,256.8591,8385.0
2024-01-10 10:20:00,261.29,261.59,261.28,261.59,8204.0,256.8296,257.1245,256.8198,257.1245,8204.0
2024-01-10 10:30:00,261.67,261.69,261.57,261.59,3631.0,257.2031,257.2228,257.1048,257.1245,3631.0
2024-01-10 10:40:00,261.7,261.83,261.65,261.72,2575.0,257.2326,257.3604,257.1834,257.2523,2575.0
2024-01-10 10:50:00,261.81,261.82,261.69,261.82,6400.0,257.3407,257.3505,257.2228,257.3505,6400.0
2024-01-10 11:00:00,261.88,261.88,261.75,261.83,3849.0,257.4095,257.4095,257.2817,257.3604,3849.0
2024-01-10 11:10:00,261.82,261.83,261.44,261.46,3092.0,257.3505,257.3604,256.977,256.9967,3092.0
2024-01-10 11:20:00,261.65,261.7,261.62,261.63,2660.0,257.1834,257.2326,257.154,257.1638,2660.0
2024-01-10 11:30:00,261.61,261.67,261.53,261.59,2710.0,257.1441,257.2031,257.0655,257.1245,2710.0
2024-01-10 11:40:00,261.72,261.8,261.69,261.69,3923.0,257.2523,257.3309,257.2228,257.2228,3923.0
2024-01-10 11:50:00,261.67,261.79,261.51,261.71,4218.0,257.2031,257.3211,257.0458,257.2424,4218.0
2024-01-10 12:00:00,261.67,261.73,261.54,261.72,2762.0,257.2031,257.2621,257.0753,257.2523,2762.0
2024-01-10 12:10:00,261.67,261.83,261.65,261.78,330759.0,257.2031,257.3604,257.1834,257.3112,330759.0
2024-01-10 12:20:00,261.78,261.87,261.76,261.84,3049.0,257.3112,257.3997,257.2916,257.3702,3049.0
2024-01-10 12:30:00,261.83,261.98,261.81,261.98,3114.0,257.3604,257.5078,257.3407,257.5078,3114.0
2024-01-10 12:40:00,261.92,261.93,261.81,261.93,11630.0,257.4488,257.4587,257.3407,257.4587,11630.0
2024-01-10 12:50:00,261.95,262.0,261.9,262.0,3280.0,257.4783,257.5275,257.4292,257.5275,3280.0
2024-01-10 13:00:00,261.96,262.27,261.78,261.94,12835.0,257.4882,257.7929,257.3112,257.4685,12835.0
2024-01-10 13:10:00,261.89,261.99,261.68,261.98,2127.0,257.4193,257.5176,257.2129,257.5078,2127.0
2024-01-10 13:20:00,261.95,262.0,261.81,261.92,5103.0,257.4783,257.5275,257.3407,257.4488,5103.0
2024-01-10 13:30:00,261.96,262.09,261.94,262.05,11693.0,257.4882,257.6159,257.4685,257.5766,11693.0
2024-01-10 13:40:00,262.06,262.09,262.03,262.06,8128.0,257.5864,257.6159,257.557,257.5864,8128.0
2024-01-10 13:50:00,262.12,262.21,262.11,262.17,4643.0,257.6454,257.7339,257.6356,257.6946,4643.0
2024-01-10 14:00:00,262.16,262.27,262.14,262.23,2494.0,257.6847,257.7929,257.6651,257.7535,2494.0
2024-01-10 14:10:00,262.32,262.69,262.32,262.56,24195.0,257.842,258.2057,257.842,258.0779,24195.0
2024-01-10 14:20:00,262.64,262.74,262.54,262.67,5263.0,258.1565,258.2548,258.0583,258.186,5263.0
2024-01-10 14:30:00,262.68,262.74,262.57,262.64,5186.0,258.1959,258.2548,258.0877,258.1565,5186.0
2024-01-10 14:40:00,262.64,262.81,262.63,262.74,4772.0,258.1565,258.3236,258.1467,258.2548,4772.0
2024-01-10 14:50:00,262.82,262.96,262.82,262.94,7247.0,258.3335,258.4711,258.3335,258.4514,7247.0
2024-01-10 15:00:00,263.0,263.04,262.82,263.01,25636.0,258.5104,258.5497,258.3335,258.5202,25636.0
2024-01-10 15:10:00,263.0,263.02,262.64,262.65,75963.0,258.5104,258.5301,258.1565,258.1664,75963.0
2024-01-10 15:20:00,262.68,262.71,262.19,262.37,86262.0,258.1959,258.2254,257.7142,257.8912,86262.0
2024-01-10 15:30:00,262.37,262.56,262.28,262.41,81998.0,257.8912,258.0779,257.8027,257.9305,81998.0
2024-01-10 15:40:00,262.42,262.44,261.97,261.97,118291.0,257.9403,257.96,257.498,257.498,118291.0
2024-01-10 15:50:00,261.98,262.71,261.83,262.6,285303.0,257.5078,258.2254,257.3604,258.1172,285303.0
2024-01-11 09:30:00,263.01,263.37,262.65,263.19,78297.0,258.5202,258.8741,258.1664,258.6972,78297.0
2024-01-11 09:40:00,263.18,263.21,262.33,262.38,68999.0,258.6873,258.7168,257.8518,257.901,68999.0
2024-01-11 09:50:00,262.38,262.38,262.11,262.3,69557.0,257.901,257.901,257.6356,257.8223,69557.0
2024-01-11 10:00:00,262.4,262.4,260.95,261.01,8427.0,257.9206,257.9206,256.4954,256.5544,8427.0
2024-01-11 10:10:00,260.89,261.48,260.86,261.48,15837.0,256.4364,257.0163,256.4069,257.0163,15837.0
2024-01-11 10:20:00,261.5,261.63,261.4,261.58,4221.0,257.036,257.1638,256.9377,257.1146,4221.0
2024-01-11 10:30:00,261.58,261.85,261.42,261.7,6439.0,257.1146,257.38,256.9574,257.2326,6439.0
2024-01-11 10:40:00,261.72,261.72,261.23,261.25,2478.0,257.2523,257.2523,256.7706,256.7903,2478.0
2024-01-11 10:50:00,261.25,261.28,261.04,261.07,11103.0,256.7903,256.8198,256.5839,256.6133,11103.0
2024-01-11 11:00:00,261.11,261.21,260.97,260.97,7326.0,256.6527,256.751,256.5151,256.5151,7326.0
2024-01-11 11:10:00,261.02,261.02,260.3,260.49,11830.0,256.5642,256.5642,255.8565,256.0432,11830.0
2024-01-11 11:20:00,260.44,260.72,260.44,260.6,5648.0,255.9941,256.2693,255.9941,256.1514,5648.0
2024-01-11 11:30:00,260.57,260.61,260.43,260.55,2599.0,256.1219,256.1612,255.9843,256.1022,2599.0
2024-01-11 11:40:00,260.32,260.75,260.17,260.75,21744.0,255.8761,256.2988,255.7287,256.2988,21744.0
2024-01-11 11:50:00,260.73,260.81,260.35,260.39,6643.0,256.2792,256.3578,255.9056,255.945,6643.0
2024-01-11 12:00:00,260.32,260.71,260.32,260.71,6292.0,255.8761,256.2595,255.8761,256.2595,6292.0
2024-01-11 12:10:00,260.73,260.89,260.73,260.76,18929.0,256.2792,256.4364,256.2792,256.3086,18929.0
2024-01-11 12:20:00,260.77,260.79,260.58,260.72,7661.0,256.3185,256.3381,256.1317,256.2693,7661.0
2024-01-11 12:30:00,260.55,260.73,260.55,260.69,2513.0,256.1022,256.2792,256.1022,256.2398,2513.0
2024-01-11 12:40:00,260.85,261.16,260.84,261.14,22759.0,256.3971,256.7018,256.3873,256.6822,22759.0
2024-01-11 12:50:00,261.19,261.33,261.11,261.15,23252.0,256.7313,256.8689,256.6527,256.692,23252.0
2024-01-11 13:00:00,261.13,261.56,261.1,261.36,21283.0,256.6723,257.095,256.6428,256.8984,21283.0
2024-01-11 13:10:00,261.48,261.69,261.48,261.57,13638.0,257.0163,257.2228,257.0163,257.1048,13638.0
2024-01-11 13:20:00,261.57,261.66,261.51,261.59,4046.0,257.1048,257.1933,257.0458,257.1245,4046.0
2024-01-11 13:30:00,261.62,261.66,261.52,261.64,6982.0,257.154,257.1933,257.0557,257.1736,6982.0
2024-01-11 13:40:00,261.63,261.7,261.61,261.63,4393.0,257.1638,257.2326,257.1441,257.1638,4393.0
2024-01-11 13:50:00,261.66,262.11,261.57,262.09,12697.0,257.1933,257.6356,257.1048,257.6159,12697.0
2024-01-11 14:00:00,262.14,262.29,261.87,261.89,3185.0,257.6651,257.8125,257.3997,257.4193,3185.0
2024-01-11 14:10:00,261.91,262.21,261.91,262.03,23096.0,257.439,257.7339,257.439,257.557,23096.0
2024-01-11 14:20:00,262.11,262.35,261.89,262.3,16995.0,257.6356,257.8715,257.4193,257.8223,16995.0
2024-01-11 14:30:00,262.36,262.37,262.22,262.31,16392.0,257.8813,257.8912,257.7437,257.8322,16392.0
2024-01-11 14:40:00,262.32,262.44,262.24,262.36,8973.0,257.842,257.96,257.7634,257.8813,8973.0
2024-01-11 14:50:00,262.39,262.73,262.39,262.67,7427.0,257.9108,258.245,257.9108,258.186,7427.0
2024-01-11 15:00:00,262.68,262.69,262.23,262.24,9264.0,258.1959,258.2057,257.7535,257.7634,9264.0
2024-01-11 15:10:00,262.17,262.27,261.94,262.07,9897.0,257.6946,257.7929,257.4685,257.5963,9897.0
2024-01-11 15:20:00,262.09,262.37,262.09,262.21,6891.0,257.6159,257.8912,257.6159,257.7339,6891.0
2024-01-11 15:30:00,262.2,262.35,262.09,262.17,4455.0,257.7241,257.8715,257.6159,257.6946,4455.0
2024-01-11 15:40:00,262.13,262.35,262.07,262.33,20078.0,257.6553,257.8715,257.5963,257.8518,20078.0
2024-01-11 15:50:00,262.23,262.58,261.99,262.43,32665.0,257.7535,258.0976,257.5176,257.9501,32665.0
2024-01-12 09:30:00,263.05,263.65,263.05,263.6,10833.0,258.5595,259.1493,258.5595,259.1002,10833.0
2024-01-12 09:40:00,263.69,263.76,263.56,263.59,25292.0,259.1886,259.2574,259.0608,259.0903,25292.0
2024-01-12 09:50:00,263.5,263.62,262.95,262.95,11503.0,259.0019,259.1198,258.4613,258.4613,11503.0
2024-01-12 10:00:00,262.93,263.12,262.38,263.12,7499.0,258.4416,258.6284,257.901,258.6284,7499.0
2024-01-12 10:10:00,262.99,262.99,262.23,262.23,2369.0,258.5006,258.5006,257.7535,257.7535,2369.0
2024-01-12 10:20:00,262.29,262.61,262.28,262.5,1700.0,257.8125,258.1271,257.8027,258.0189,1700.0
2024-01-12 10:30:00,262.69,262.74,262.24,262.27,5718.0,258.2057,258.2548,257.7634,257.7929,5718.0
2024-01-12 10:40:00,262.4,262.47,262.0,262.0,14961.0,257.9206,257.9894,257.5275,257.5275,14961.0
2024-01-12 10:50:00,262.06,262.06,261.8,262.06,1303.0,257.5864,257.5864,257.3309,257.5864,1303.0
2024-01-12 11:00:00,261.99,262.46,261.98,262.46,7907.0,257.5176,257.9796,257.5078,257.9796,7907.0
2024-01-12 11:10:00,262.47,262.54,262.34,262.53,2758.0,257.9894,258.0583,257.8617,258.0484,2758.0
2024-01-12 11:20:00,262.47,262.63,262.32,262.55,2768.0,257.9894,258.1467,257.842,258.0681,2768.0
2024-01-12 11:30:00,262.57,262.66,262.01,262.01,3531.0,258.0877,258.1762,257.5373,257.5373,3531.0
2024-01-12 11:40:00,262.06,262.12,261.98,262.08,3744.0,257.5864,257.6454,257.5078,257.6061,3744.0
2024-01-12 11:50:00,262.08,262.09,261.9,262.09,1967.0,257.6061,257.6159,257.4292,257.6159,1967.0
2024-01-12 12:00:00,262.02,262.03,261.88,261.98,3111.0,257.5471,257.557,257.4095,257.5078,3111.0
2024-01-12 12:10:00,262.0,262.27,261.97,262.27,2122.0,257.5275,257.7929,257.498,257.7929,2122.0
2024-01-12 12:20:00,262.28,262.28,261.99,262.03,804.0,257.8027,257.8027,257.5176,257.557,804.0
2024-01-12 12:30:00,262.15,262.18,262.01,262.1,2488.0,257.6749,257.7044,257.5373,257.6258,2488.0
2024-01-12 12:40:00,262.05,262.24,262.05,262.09,2272.0,257.5766,257.7634,257.5766,257.6159,2272.0
2024-01-12 12:50:00,262.09,262.41,262.09,262.18,4024.0,257.6159,257.9305,257.6159,257.7044,4024.0
2024-01-12 13:00:00,262.37,262.45,262.36,262.45,5382.0,257.8912,257.9698,257.8813,257.9698,5382.0
2024-01-12 13:10:00,262.48,262.53,262.44,262.44,4351.0,257.9993,258.0484,257.96,257.96,4351.0
2024-01-12 13:20:00,262.46,262.6,262.4,262.56,7606.0,257.9796,258.1172,257.9206,258.0779,7606.0
2024-01-12 13:30:00,262.53,262.56,262.47,262.53,1747.0,258.0484,258.0779,257.9894,258.0484,1747.0
2024-01-12 13:40:00,262.63,262.7,262.55,262.63,4123.0,258.1467,258.2155,258.0681,258.1467,4123.0
2024-01-12 13:50:00,262.61,262.74,262.55,262.74,4275.0,258.1271,258.2548,258.0681,258.2548,4275.0
2024-01-12 14:00:00,262.7,262.84,262.69,262.82,20185.0,258.2155,258.3531,258.2057,258.3335,20185.0
2024-01-12 14:10:00,262.74,262.86,262.73,262.82,4169.0,258.2548,258.3728,258.245,258.3335,4169.0
2024-01-12 14:20:00,262.83,262.83,262.59,262.71,5979.0,258.3433,258.3433,258.1074,258.2254,5979.0
2024-01-12 14:30:00,262.66,262.67,262.32,262.48,8051.0,258.1762,258.186,257.842,257.9993,8051.0
2024-01-12 14:40:00,262.47,262.5,262.3,262.37,14832.0,257.9894,258.0189,257.8223,257.8912,14832.0
2024-01-12 14:50:00,262.38,262.53,262.32,262.34,11902.0,257.901,258.0484,257.842,257.8617,11902.0
2024-01-12 15:00:00,262.3,262.4,262.23,262.29,5924.0,257.8223,257.9206,257.7535,257.8125,5924.0
2024-01-12 15:10:00,262.21,262.35,262.16,262.22,6757.0,257.7339,257.8715,257.6847,257.7437,6757.0
2024-01-12 15:20:00,262.21,262.34,262.07,262.34,8342.0,257.7339,257.8617,257.5963,257.8617,8342.0
2024-01-12 15:30:00,262.25,262.44,262.24,262.35,8462.0,257.7732,257.96,257.7634,257.8715,8462.0
2024-01-12 15:40:00,262.32,262.51,262.22,262.51,8095.0,257.842,258.0288,257.7437,258.0288,8095.0
2024-01-12 15:50:00,262.5,262.62,262.37,262.54,20439.0,258.0189,258.1369,257.8912,258.0583,20439.0
2024-01-16 09:30:00,261.59,261.79,261.21,261.25,18459.0,257.1245,257.3211,256.751,256.7903,18459.0
2024-01-16 09:40:00,261.31,261.31,260.84,260.92,6284.0,256.8492,256.8492,256.3873,256.4659,6284.0
2024-01-16 09:50:00,260.84,261.22,260.68,261.22,2743.0,256.3873,256.7608,256.23,256.7608,2743.0
2024-01-16 10:00:00,261.15,261.4,261.04,261.37,8735.0,256.692,256.9377,256.5839,256.9082,8735.0
2024-01-16 10:10:00,261.35,261.75,261.35,261.75,4060.0,256.8886,257.2817,256.8886,257.2817,4060.0
2024-01-16 10:20:00,261.74,262.21,261.74,262.12,9904.0,257.2719,257.7339,257.2719,257.6454,9904.0
2024-01-16 10:30:00,262.12,262.2,262.01,262.18,8381.0,257.6454,257.7241,257.5373,257.7044,8381.0
2024-01-16 10:40:00,262.21,262.38,262.17,262.33,4262.0,257.7339,257.901,257.6946,257.8518,4262.0
2024-01-16 10:50:00,262.39,262.4,262.19,262.28,1350.0,257.9108,257.9206,257.7142,257.8027,1350.0
2024-01-16 11:00:00,262.14,262.14,261.35,261.71,61458.0,257.6651,257.6651,256.8886,257.2424,61458.0
2024-01-16 11:10:00,261.61,262.12,261.41,261.97,11507.0,257.1441,257.6454,256.9475,257.498,11507.0
2024-01-16 11:20:00,262.02,262.36,262.02,262.04,5800.0,257.5471,257.8813,257.5471,257.5668,5800.0
2024-01-16 11:30:00,262.11,262.21,262.11,262.12,1100.0,257.6356,257.7339,257.6356,257.6454,1100.0
2024-01-16 11:40:00,262.08,262.08,261.81,261.9,2630.0,257.6061,257.6061,257.3407,257.4292,2630.0
2024-01-16 11:50:00,261.84,261.84,261.6,261.67,781.0,257.3702,257.3702,257.1343,257.2031,781.0
2024-01-16 12:00:00,261.7,261.7,261.27,261.27,555.0,257.2326,257.2326,256.8099,256.8099,555.0
2024-01-16 12:10:00,261.28,261.47,261.24,261.37,2760.0,256.8198,257.0065,256.7804,256.9082,2760.0
2024-01-16 12:20:00,261.36,261.49,261.16,261.25,3657.0,256.8984,257.0262,256.7018,256.7903,3657.0
2024-01-16 12:30:00,261.18,261.31,260.99,261.28,3189.0,256.7215,256.8492,256.5347,256.8198,3189.0
2024-01-16 12:40:00,261.25,261.28,261.12,261.13,2487.0,256.7903,256.8198,256.6625,256.6723,2487.0
2024-01-16 12:50:00,261.02,261.19,260.99,261.03,7172.0,256.5642,256.7313,256.5347,256.574,7172.0
2024-01-16 13:00:00,260.93,261.12,260.87,261.12,3801.0,256.4757,256.6625,256.4168,256.6625,3801.0
2024-01-16 13:10:00,261.11,261.61,261.1,261.45,14501.0,256.6527,257.1441,256.6428,256.9869,14501.0
2024-01-16 13:20:00,261.43,261.43,261.28,261.41,6419.0,256.9672,256.9672,256.8198,256.9475,6419.0
2024-01-16 13:30:00,261.54,261.62,261.32,261.32,13975.0,257.0753,257.154,256.8591,256.8591,13975.0
2024-01-16 13:40:00,261.23,261.24,261.06,261.07,5711.0,256.7706,256.7804,256.6035,256.6133,5711.0
2024-01-16 13:50:00,261.06,261.08,260.85,260.99,21958.0,256.6035,256.6232,256.3971,256.5347,21958.0
2024-01-16 14:00:00,261.04,261.04,260.79,260.79,9230.0,256.5839,256.5839,256.3381,256.3381,9230.0
2024-01-16 14:10:00,260.74,260.74,260.56,260.56,3810.0,256.289,256.289,256.1121,256.1121,3810.0
2024-01-16 14:20:00,260.49,260.85,260.48,260.75,9665.0,256.0432,256.3971,256.0334,256.2988,9665.0
2024-01-16 14:30:00,260.63,260.84,260.63,260.76,16358.0,256.1809,256.3873,256.1809,256.3086,16358.0
2024-01-16 14:40:00,260.79,261.11,260.74,261.05,19634.0,256.3381,256.6527,256.289,256.5937,19634.0
2024-01-16 14:50:00,261.05,261.14,261.03,261.12,5775.0,256.5937,256.6822,256.574,256.6625,5775.0
2024-01-16 15:00:00,261.12,261.18,261.02,261.1,8369.0,256.6625,256.7215,256.5642,256.6428,8369.0
2024-01-16 15:10:00,261.1,261.22,261.03,261.15,7932.0,256.6428,256.7608,256.574,256.692,7932.0
2024-01-16 15:20:00,261.18,261.18,260.95,260.96,5435.0,256.7215,256.7215,256.4954,256.5052,5435.0
2024-01-16 15:30:00,260.99,261.02,260.88,261.0,15383.0,256.5347,256.5642,256.4266,256.5445,15383.0
2024-01-16 15:40:00,260.97,261.15,260.92,261.0,5223.0,256.5151,256.692,256.4659,256.5445,5223.0
2024-01-16 15:50:00,261.02,261.54,261.01,261.47,14931.0,256.5642,257.0753,256.5544,257.0065,14931.0
2024-01-17 09:30:00,259.75,259.75,259.4,259.63,23214.0,255.3159,255.3159,254.9719,255.1979,23214.0
2024-01-17 09:40:00,259.63,259.63,259.33,259.4,9910.0,255.1979,255.1979,254.903,254.9719,9910.0
2024-01-17 09:50:00,259.41,259.71,259.29,259.31,12919.0,254.9817,255.2766,254.8637,254.8834,12919.0
2024-01-17 10:00:00,259.41,259.84,259.25,259.84,3552.0,254.9817,255.4043,254.8244,255.4043,3552.0
2024-01-17 10:10:00,259.67,259.91,259.59,259.6,2533.0,255.2372,255.4731,255.1586,255.1684,2533.0
2024-01-17 10:20:00,259.47,259.83,259.47,259.71,2900.0,255.0407,255.3945,255.0407,255.2766,2900.0
2024-01-17 10:30:00,259.63,259.91,259.57,259.91,12665.0,255.1979,255.4731,255.139,255.4731,12665.0
2024-01-17 10:40:00,259.89,259.97,259.72,259.76,12871.0,255.4535,255.5321,255.2864,255.3257,12871.0
2024-01-17 10:50:00,259.89,259.9,259.67,259.67,1673.0,255.4535,255.4633,255.2372,255.2372,1673.0
2024-01-17 11:00:00,259.85,260.18,259.83,260.09,4835.0,255.4142,255.7385,255.3945,255.6501,4835.0
2024-01-17 11:10:00,260.07,260.15,259.94,260.04,2811.0,255.6304,255.7091,255.5026,255.6009,2811.0
2024-01-17 11:20:00,260.1,260.24,260.09,260.09,3124.0,255.6599,255.7975,255.6501,255.6501,3124.0
2024-01-17 11:30:00,260.04,260.24,260.0,260.17,2944.0,255.6009,255.7975,255.5616,255.7287,2944.0
2024-01-17 11:40:00,260.24,260.25,260.08,260.08,17658.0,255.7975,255.8073,255.6402,255.6402,17658.0
2024-01-17 11:50:00,260.0,260.03,259.88,259.91,5496.0,255.5616,255.5911,255.4437,255.4731,5496.0
2024-01-17 12:00:00,259.92,259.92,259.75,259.78,2973.0,255.483,255.483,255.3159,255.3454,2973.0
2024-01-17 12:10:00,259.73,259.91,259.73,259.88,1739.0,255.2962,255.4731,255.2962,255.4437,1739.0
2024-01-17 12:20:00,259.77,259.77,259.5,259.54,3556.0,255.3355,255.3355,255.0701,255.1095,3556.0
2024-01-17 12:30:00,259.55,259.59,259.43,259.48,1268.0,255.1193,255.1586,255.0013,255.0505,1268.0
2024-01-17 12:40:00,259.47,259.55,259.43,259.55,800.0,255.0407,255.1193,255.0013,255.1193,800.0
2024-01-17 12:50:00,259.59,259.71,259.58,259.66,2038.0,255.1586,255.2766,255.1488,255.2274,2038.0
2024-01-17 13:00:00,259.7,259.77,259.54,259.54,4539.0,255.2667,255.3355,255.1095,255.1095,4539.0
2024-01-17 13:10:00,259.38,259.41,259.26,259.3,1703.0,254.9522,254.9817,254.8342,254.8736,1703.0
2024-01-17 13:20:00,259.26,259.29,258.97,259.06,2716.0,254.8342,254.8637,254.5492,254.6377,2716.0
2024-01-17 13:30:00,259.09,259.09,258.85,258.89,3336.0,254.6671,254.6671,254.4312,254.4706,3336.0
2024-01-17 13:40:00,258.84,258.88,258.68,258.69,3599.0,254.4214,254.4607,254.2641,254.274,3599.0
2024-01-17 13:50:00,258.79,259.11,258.79,259.06,10615.0,254.3723,254.6868,254.3723,254.6377,10615.0
2024-01-17 14:00:00,259.06,259.21,259.02,259.08,8885.0,254.6377,254.7851,254.5983,254.6573,8885.0
2024-01-17 14:10:00,259.07,259.21,259.01,259.15,22253.0,254.6475,254.7851,254.5885,254.7261,22253.0
2024-01-17 14:20:00,259.15,259.5,259.15,259.35,10426.0,254.7261,255.0701,254.7261,254.9227,10426.0
2024-01-17 14:30:00,259.41,259.5,259.38,259.4,3621.0,254.9817,255.0701,254.9522,254.9719,3621.0
2024-01-17 14:40:00,259.42,259.62,259.42,259.49,3230.0,254.9915,255.1881,254.9915,255.0603,3230.0
2024-01-17 14:50:00,259.5,259.57,259.49,259.53,4711.0,255.0701,255.139,255.0603,255.0996,4711.0
2024-01-17 15:00:00,259.49,259.49,259.27,259.36,3418.0,255.0603,255.0603,254.8441,254.9325,3418.0
2024-01-17 15:10:00,259.34,259.37,259.18,259.34,5072.0,254.9129,254.9424,254.7556,254.9129,5072.0
2024-01-17 15:20:00,259.33,259.34,259.13,259.2,5369.0,254.903,254.9129,254.7065,254.7753,5369.0
2024-01-17 15:30:00,259.19,259.66,259.19,259.61,7096.0,254.7654,255.2274,254.7654,255.1783,7096.0
2024-01-17 15:40:00,259.59,259.75,259.58,259.69,7831.0,255.1586,255.3159,255.1488,255.2569,7831.0
2024-01-17 15:50:00,259.71,260.15,259.71,260.02,10996.0,255.2766,255.7091,255.2766,255.5813,10996.0
2024-01-18 09:30:00,261.13,261.24,260.88,260.99,41485.0,256.6723,256.7804,256.4266,256.5347,41485.0
2024-01-18 09:40:00,260.98,261.18,260.68,260.81,14684.0,256.5249,256.7215,256.23,256.3578,14684.0
2024-01-18 09:50:00,260.65,260.78,260.57,260.78,4953.0,256.2005,256.3283,256.1219,256.3283,4953.0
2024-01-18 10:00:00,260.78,260.88,260.61,260.72,2184.0,256.3283,256.4266,256.1612,256.2693,2184.0
2024-01-18 10:10:00,260.78,261.06,260.78,260.99,10855.0,256.3283,256.6035,256.3283,256.5347,10855.0
2024-01-18 10:20:00,260.95,261.1,260.76,261.1,1149.0,256.4954,256.6428,256.3086,256.6428,1149.0
2024-01-18 10:30:00,261.15,261.36,260.92,261.25,6596.0,256.692,256.8984,256.4659,256.7903,6596.0
2024-01-18 10:40:00,261.35,261.35,261.22,261.26,4138.0,256.8886,256.8886,256.7608,256.8001,4138.0
2024-01-18 10:50:00,261.39,261.4,260.94,260.99,14496.0,256.9279,256.9377,256.4856,256.5347,14496.0
2024-01-18 11:00:00,261.09,261.1,260.75,260.98,3240.0,256.633,256.6428,256.2988,256.5249,3240.0
2024-01-18 11:10:00,261.03,261.19,261.0,261.16,3379.0,256.574,256.7313,256.5445,256.7018,3379.0
2024-01-18 11:20:00,261.22,261.27,261.2,261.27,387.0,256.7608,256.8099,256.7411,256.8099,387.0
2024-01-18 11:30:00,261.36,261.44,261.36,261.42,425.0,256.8984,256.977,256.8984,256.9574,425.0
2024-01-18 11:40:00,261.22,261.25,260.95,261.02,11121.0,256.7608,256.7903,256.4954,256.5642,11121.0
2024-01-18 11:50:00,261.01,261.26,261.01,261.11,8587.0,256.5544,256.8001,256.5544,256.6527,8587.0
2024-01-18 12:00:00,260.9,260.91,260.49,260.51,8546.0,256.4462,256.4561,256.0432,256.0629,8546.0
2024-01-18 12:10:00,260.59,260.69,260.33,260.54,8253.0,256.1415,256.2398,255.886,256.0924,8253.0
2024-01-18 12:20:00,260.62,260.62,260.51,260.6,1221.0,256.171,256.171,256.0629,256.1514,1221.0
2024-01-18 12:30:00,260.57,260.57,260.4,260.51,1138.0,256.1219,256.1219,255.9548,256.0629,1138.0
2024-01-18 12:40:00,260.58,260.67,260.47,260.65,4440.0,256.1317,256.2202,256.0236,256.2005,4440.0
2024-01-18 12:50:00,260.66,260.66,260.37,260.39,14344.0,256.2103,256.2103,255.9253,255.945,14344.0
2024-01-18 13:00:00,260.42,260.42,260.07,260.27,10807.0,255.9744,255.9744,255.6304,255.827,10807.0
2024-01-18 13:10:00,260.24,260.29,260.1,260.18,20149.0,255.7975,255.8467,255.6599,255.7385,20149.0
2024-01-18 13:20:00,260.16,260.3,260.02,260.2,12145.0,255.7189,255.8565,255.5813,255.7582,12145.0
2024-01-18 13:30:00,260.19,260.62,260.19,260.62,3206.0,255.7484,256.171,255.7484,256.171,3206.0
2024-01-18 13:40:00,260.72,260.82,260.72,260.82,4312.0,256.2693,256.3676,256.2693,256.3676,4312.0
2024-01-18 13:50:00,260.84,260.89,260.84,260.88,400.0,256.3873,256.4364,256.3873,256.4266,400.0
2024-01-18 14:00:00,260.86,261.13,260.85,261.12,5118.0,256.4069,256.6723,256.3971,256.6625,5118.0
2024-01-18 14:10:00,261.1,261.39,261.08,261.32,22017.0,256.6428,256.9279,256.6232,256.8591,22017.0
2024-01-18 14:20:00,261.31,261.77,261.29,261.77,7253.0,256.8492,257.3014,256.8296,257.3014,7253.0
2024-01-18 14:30:00,261.83,261.94,261.78,261.84,3823.0,257.3604,257.4685,257.3112,257.3702,3823.0
2024-01-18 14:40:00,261.8,261.8,261.4,261.65,16904.0,257.3309,257.3309,256.9377,257.1834,16904.0
2024-01-18 14:50:00,261.7,261.88,261.67,261.82,2831.0,257.2326,257.4095,257.2031,257.3505,2831.0
2024-01-18 15:00:00,261.82,262.1,261.77,262.1,4738.0,257.3505,257.6258,257.3014,257.6258,4738.0
2024-01-18 15:10:00,262.08,262.12,261.98,262.07,4702.0,257.6061,257.6454,257.5078,257.5963,4702.0
2024-01-18 15:20:00,261.97,262.18,261.97,262.18,3084.0,257.498,257.7044,257.498,257.7044,3084.0
2024-01-18 15:30:00,262.23,262.26,262.06,262.08,11367.0,257.7535,257.783,257.5864,257.6061,11367.0
2024-01-18 15:40:00,261.96,262.3,261.95,262.17,14128.0,257.4882,257.8223,257.4783,257.6946,14128.0
2024-01-18 15:50:00,262.18,262.54,262.17,262.24,14162.0,257.7044,258.0583,257.6946,257.7634,14162.0
2024-01-19 09:30:00,263.39,263.39,262.5,262.5,61219.0,258.8937,258.8937,258.0189,258.0189,61219.0
2024-01-19 09:40:00,262.5,262.59,262.47,262.58,1761.0,258.0189,258.1074,257.9894,258.0976,1761.0
2024-01-19 09:50:00,262.57,262.96,262.56,262.9,10813.0,258.0877,258.4711,258.0779,258.4121,10813.0
2024-01-19 10:00:00,263.08,263.13,262.51,262.63,13283.0,258.589,258.6382,258.0288,258.1467,13283.0
2024-01-19 10:10:00,262.53,262.89,262.53,262.81,4801.0,258.0484,258.4023,258.0484,258.3236,4801.0
2024-01-19 10:20:00,262.96,263.09,262.72,263.03,38577.0,258.4711,258.5989,258.2352,258.5399,38577.0
2024-01-19 10:30:00,262.99,263.03,262.68,262.91,37141.0,258.5006,258.5399,258.1959,258.4219,37141.0
2024-01-19 10:40:00,262.96,263.19,262.91,263.01,50937.0,258.4711,258.6972,258.4219,258.5202,50937.0
2024-01-19 10:50:00,262.97,263.34,262.86,263.19,52816.0,258.4809,258.8446,258.3728,258.6972,52816.0
2024-01-19 11:00:00,263.19,263.45,263.02,263.4,55615.0,258.6972,258.9527,258.5301,258.9036,55615.0
2024-01-19 11:10:00,263.41,263.7,263.41,263.56,60703.0,258.9134,259.1985,258.9134,259.0608,60703.0
2024-01-19 11:20:00,263.56,263.62,263.45,263.5,19259.0,259.0608,259.1198,258.9527,259.0019,19259.0
2024-01-19 11:30:00,263.49,263.49,263.16,263.2,18269.0,258.992,258.992,258.6677,258.707,18269.0
2024-01-19 11:40:00,263.24,263.28,263.09,263.13,16202.0,258.7463,258.7856,258.5989,258.6382,16202.0
2024-01-19 11:50:00,263.15,263.47,263.14,263.47,16174.0,258.6578,258.9724,258.648,258.9724,16174.0
2024-01-19 12:00:00,263.46,263.54,263.34,263.34,15530.0,258.9625,259.0412,258.8446,258.8446,15530.0
2024-01-19 12:10:00,263.31,263.51,263.17,263.45,19051.0,258.8151,259.0117,258.6775,258.9527,19051.0
2024-01-19 12:20:00,263.42,263.76,263.38,263.73,18192.0,258.9232,259.2574,258.8839,259.2279,18192.0
2024-01-19 12:30:00,263.75,264.06,263.71,263.92,39713.0,259.2476,259.5523,259.2083,259.4147,39713.0
2024-01-19 12:40:00,263.88,263.96,263.69,263.87,17641.0,259.3754,259.454,259.1886,259.3655,17641.0
2024-01-19 12:50:00,263.89,264.21,263.89,264.21,17184.0,259.3852,259.6997,259.3852,259.6997,17184.0
2024-01-19 13:00:00,264.14,264.28,264.0,264.22,19218.0,259.6309,259.7685,259.4933,259.7096,19218.0
2024-01-19 13:10:00,264.25,264.58,264.21,264.43,16502.0,259.7391,260.0634,259.6997,259.916,16502.0
2024-01-19 13:20:00,264.47,264.67,264.47,264.67,15457.0,259.9553,260.1519,259.9553,260.1519,15457.0
2024-01-19 13:30:00,264.69,264.87,264.67,264.82,18843.0,260.1716,260.3485,260.1519,260.2993,18843.0
2024-01-19 13:40:00,264.84,264.94,264.78,264.88,19008.0,260.319,260.4173,260.26,260.3583,19008.0
2024-01-19 13:50:00,264.89,265.07,264.79,265.07,20809.0,260.3681,260.5451,260.2698,260.5451,20809.0
2024-01-19 14:00:00,265.06,265.22,265.0,265.19,15621.0,260.5352,260.6925,260.4763,260.663,15621.0
2024-01-19 14:10:00,265.21,265.45,265.2,265.2,17623.0,260.6827,260.9186,260.6728,260.6728,17623.0
2024-01-19 14:20:00,265.18,265.64,265.13,265.26,29391.0,260.6532,261.1053,260.604,260.7318,29391.0
2024-01-19 14:30:00,265.32,265.32,264.88,265.29,34977.0,260.7908,260.7908,260.3583,260.7613,34977.0
2024-01-19 14:40:00,265.28,265.38,265.07,265.34,49136.0,260.7515,260.8498,260.5451,260.8105,49136.0
2024-01-19 14:50:00,265.34,265.42,265.12,265.42,15265.0,260.8105,260.8891,260.5942,260.8891,15265.0
2024-01-19 15:00:00,265.39,265.53,265.32,265.44,27942.0,260.8596,260.9972,260.7908,260.9087,27942.0
2024-01-19 15:10:00,265.4,265.48,265.31,265.35,16091.0,260.8694,260.9481,260.781,260.8203,16091.0
2024-01-19 15:20:00,265.38,265.38,265.18,265.33,16300.0,260.8498,260.8498,260.6532,260.8006,16300.0
2024-01-19 15:30:00,265.33,265.44,265.26,265.33,18796.0,260.8006,260.9087,260.7318,260.8006,18796.0
2024-01-19 15:40:00,265.3,265.37,265.19,265.36,23321.0,260.7711,260.8399,260.663,260.8301,23321.0
2024-01-19 15:50:00,265.33,265.53,265.27,265.49,220720.0,260.8006,260.9972,260.7416,260.9579,220720.0
2024-01-22 09:30:00,266.47,267.0,266.41,266.94,14983.0,261.9212,262.4421,261.8622,262.3831,14983.0
2024-01-22 09:40:00,266.98,267.04,266.69,266.97,18528.0,262.4225,262.4814,262.1374,262.4126,18528.0
2024-01-22 09:50:00,267.05,267.24,267.02,267.08,2728.0,262.4913,262.678,262.4618,262.5208,2728.0
2024-01-22 10:00:00,267.22,267.28,266.78,266.97,27361.0,262.6584,262.7173,262.2259,262.4126,27361.0
2024-01-22 10:10:00,267.18,267.25,267.0,267.0,3817.0,262.619,262.6878,262.4421,262.4421,3817.0
2024-01-22 10:20:00,267.03,267.16,266.84,266.88,3466.0,262.4716,262.5994,262.2848,262.3242,3466.0
2024-01-22 10:30:00,266.81,266.81,266.39,266.67,16381.0,262.2554,262.2554,261.8425,262.1178,16381.0
2024-01-22 10:40:00,266.72,266.73,266.13,266.34,35969.0,262.1669,262.1767,261.587,261.7934,35969.0
2024-01-22 10:50:00,266.34,266.55,266.28,266.37,20768.0,261.7934,261.9998,261.7344,261.8229,20768.0
2024-01-22 11:00:00,266.36,266.41,266.05,266.38,19039.0,261.813,261.8622,261.5083,261.8327,19039.0
2024-01-22 11:10:00,266.43,266.59,266.39,266.58,3970.0,261.8818,262.0391,261.8425,262.0293,3970.0
2024-01-22 11:20:00,266.57,266.63,266.51,266.6,13409.0,262.0195,262.0784,261.9605,262.0489,13409.0
2024-01-22 11:30:00,266.62,266.68,266.54,266.54,14437.0,262.0686,262.1276,261.99,261.99,14437.0
2024-01-22 11:40:00,266.48,266.53,266.29,266.44,34527.0,261.931,261.9801,261.7442,261.8917,34527.0
2024-01-22 11:50:00,266.42,266.68,266.39,266.62,4921.0,261.872,262.1276,261.8425,262.0686,4921.0
2024-01-22 12:00:00,266.63,266.65,266.25,266.25,4587.0,262.0784,262.0981,261.7049,261.7049,4587.0
2024-01-22 12:10:00,266.22,266.47,266.17,266.44,17385.0,261.6754,261.9212,261.6263,261.8917,17385.0
2024-01-22 12:20:00,266.45,266.56,266.45,266.53,2467.0,261.9015,262.0096,261.9015,261.9801,2467.0
2024-01-22 12:30:00,266.55,266.58,266.31,266.5,5644.0,261.9998,262.0293,261.7639,261.9507,5644.0
2024-01-22 12:40:00,266.49,266.49,266.37,266.4,3024.0,261.9408,261.9408,261.8229,261.8524,3024.0
2024-01-22 12:50:00,266.36,266.52,266.34,266.4,5556.0,261.813,261.9703,261.7934,261.8524,5556.0
2024-01-22 13:00:00,266.41,266.41,266.21,266.24,43724.0,261.8622,261.8622,261.6656,261.6951,43724.0
2024-01-22 13:10:00,266.25,266.4,266.21,266.23,19346.0,261.7049,261.8524,261.6656,261.6853,19346.0
2024-01-22 13:20:00,266.21,266.32,265.89,265.9,4642.0,261.6656,261.7737,261.3511,261.3609,4642.0
2024-01-22 13:30:00,265.97,266.22,265.92,266.21,24725.0,261.4297,261.6754,261.3806,261.6656,24725.0
2024-01-22 13:40:00,266.14,266.31,266.12,266.27,5349.0,261.5968,261.7639,261.5771,261.7246,5349.0
2024-01-22 13:50:00,266.3,266.5,266.24,266.42,6119.0,261.7541,261.9507,261.6951,261.872,6119.0
2024-01-22 14:00:00,266.45,266.5,266.44,266.49,7407.0,261.9015,261.9507,261.8917,261.9408,7407.0
2024-01-22 14:10:00,266.4,266.4,266.1,266.1,9079.0,261.8524,261.8524,261.5575,261.5575,9079.0
2024-01-22 14:20:00,266.08,266.3,266.0,266.3,162611.0,261.5378,261.7541,261.4592,261.7541,162611.0
2024-01-22 14:30:00,266.29,266.37,266.17,266.32,13205.0,261.7442,261.8229,261.6263,261.7737,13205.0
2024-01-22 14:40:00,266.34,266.34,266.21,266.28,11943.0,261.7934,261.7934,261.6656,261.7344,11943.0
2024-01-22 14:50:00,266.26,266.36,266.25,266.31,38675.0,261.7147,261.813,261.7049,261.7639,38675.0
2024-01-22 15:00:00,266.34,266.34,266.17,266.34,12400.0,261.7934,261.7934,261.6263,261.7934,12400.0
2024-01-22 15:10:00,266.38,266.45,266.33,266.44,7623.0,261.8327,261.9015,261.7836,261.8917,7623.0
2024-01-22 15:20:00,266.44,266.68,266.4,266.62,10664.0,261.8917,262.1276,261.8524,262.0686,10664.0
2024-01-22 15:30:00,266.62,266.68,266.55,266.55,4241.0,262.0686,262.1276,261.9998,261.9998,4241.0
2024-01-22 15:40:00,266.54,266.61,266.32,266.32,8334.0,261.99,262.0588,261.7737,261.7737,8334.0
2024-01-22 15:50:00,266.31,266.53,266.25,266.28,27986.0,261.7639,261.9801,261.7049,261.7344,27986.0
2024-01-23 09:30:00,266.81,266.84,266.39,266.68,15039.0,262.2554,262.2848,261.8425,262.1276,15039.0
2024-01-23 09:40:00,266.56,266.61,266.48,266.53,3572.0,262.0096,262.0588,261.931,261.9801,3572.0
2024-01-23 09:50:00,266.59,266.66,266.53,266.53,1557.0,262.0391,262.1079,261.9801,261.9801,1557.0
2024-01-23 10:00:00,266.47,266.52,266.47,266.51,674.0,261.9212,261.9703,261.9212,261.9605,674.0
2024-01-23 10:10:00,266.7,266.71,266.66,266.67,898.0,262.1472,262.1571,262.1079,262.1178,898.0
2024-01-23 10:20:00,266.61,266.61,266.34,266.42,5849.0,262.0588,262.0588,261.7934,261.872,5849.0
2024-01-23 10:30:00,266.49,266.49,266.24,266.36,3309.0,261.9408,261.9408,261.6951,261.813,3309.0
2024-01-23 10:40:00,266.41,266.41,266.06,266.1,2719.0,261.8622,261.8622,261.5182,261.5575,2719.0
2024-01-23 10:50:00,266.03,266.15,265.98,266.13,2579.0,261.4887,261.6066,261.4395,261.587,2579.0
2024-01-23 11:00:00,266.11,266.32,266.11,266.25,2647.0,261.5673,261.7737,261.5673,261.7049,2647.0
2024-01-23 11:10:00,266.23,266.23,265.96,266.03,6527.0,261.6853,261.6853,261.4199,261.4887,6527.0
2024-01-23 11:20:00,266.0,266.1,265.92,265.96,6317.0,261.4592,261.5575,261.3806,261.4199,6317.0
2024-01-23 11:30:00,265.94,265.97,265.88,265.97,900.0,261.4002,261.4297,261.3412,261.4297,900.0
2024-01-23 11:40:00,265.97,266.14,265.97,266.0,5969.0,261.4297,261.5968,261.4297,261.4592,5969.0
2024-01-23 11:50:00,266.02,266.23,266.02,266.23,4129.0,261.4788,261.6853,261.4788,261.6853,4129.0
2024-01-23 12:00:00,266.23,266.23,266.08,266.13,3400.0,261.6853,261.6853,261.5378,261.587,3400.0
2024-01-23 12:10:00,266.15,266.2,266.06,266.13,3117.0,261.6066,261.6558,261.5182,261.587,3117.0
2024-01-23 12:20:00,266.09,266.13,265.97,266.05,6418.0,261.5477,261.587,261.4297,261.5083,6418.0
2024-01-23 12:30:00,266.05,266.07,265.96,266.04,6185.0,261.5083,261.528,261.4199,261.4985,6185.0
2024-01-23 12:40:00,266.05,266.15,265.99,266.15,2664.0,261.5083,261.6066,261.4494,261.6066,2664.0
2024-01-23 12:50:00,266.1,266.44,266.1,266.43,9125.0,261.5575,261.8917,261.5575,261.8818,9125.0
2024-01-23 13:00:00,266.38,266.39,266.24,266.29,3858.0,261.8327,261.8425,261.6951,261.7442,3858.0
2024-01-23 13:10:00,266.28,266.39,266.26,266.39,3092.0,261.7344,261.8425,261.7147,261.8425,3092.0
2024-01-23 13:20:00,266.37,266.41,266.31,266.39,4579.0,261.8229,261.8622,261.7639,261.8425,4579.0
2024-01-23 13:30:00,266.32,266.33,266.19,266.23,4879.0,261.7737,261.7836,261.6459,261.6853,4879.0
2024-01-23 13:40:00,266.21,266.4,266.2,266.39,3122.0,261.6656,261.8524,261.6558,261.8425,3122.0
2024-01-23 13:50:00,266.4,266.46,266.33,266.45,3369.0,261.8524,261.9113,261.7836,261.9015,3369.0
2024-01-23 14:00:00,266.46,266.47,266.32,266.36,5470.0,261.9113,261.9212,261.7737,261.813,5470.0
2024-01-23 14:10:00,266.36,266.46,266.31,266.38,3069.0,261.813,261.9113,261.7639,261.8327,3069.0
2024-01-23 14:20:00,266.34,266.4,266.26,266.33,4830.0,261.7934,261.8524,261.7147,261.7836,4830.0
2024-01-23 14:30:00,266.35,266.45,266.27,266.39,5032.0,261.8032,261.9015,261.7246,261.8425,5032.0
2024-01-23 14:40:00,266.45,266.7,266.44,266.58,8254.0,261.9015,262.1472,261.8917,262.0293,8254.0
2024-01-23 14:50:00,266.56,266.74,266.54,266.69,2650.0,262.0096,262.1866,261.99,262.1374,2650.0
2024-01-23 15:00:00,266.69,266.8,266.58,266.8,3178.0,262.1374,262.2455,262.0293,262.2455,3178.0
2024-01-23 15:10:00,266.77,267.0,266.77,266.97,4924.0,262.216,262.4421,262.216,262.4126,4924.0
2024-01-23 15:20:00,267.0,267.03,266.8,266.85,7375.0,262.4421,262.4716,262.2455,262.2947,7375.0
2024-01-23 15:30:00,266.85,266.86,266.69,266.72,21837.0,262.2947,262.3045,262.1374,262.1669,21837.0
2024-01-23 15:40:00,266.68,266.84,266.65,266.67,14847.0,262.1276,262.2848,262.0981,262.1178,14847.0
2024-01-23 15:50:00,266.73,267.06,266.73,266.89,30224.0,262.1767,262.5011,262.1767,262.334,30224.0
2024-01-24 09:30:00,268.5,268.62,268.33,268.35,16927.0,263.9165,264.0345,263.7494,263.7691,16927.0
2024-01-24 09:40:00,268.31,268.49,268.09,268.09,4527.0,263.7298,263.9067,263.5135,263.5135,4527.0
2024-01-24 09:50:00,268.19,268.24,267.99,268.0,1300.0,263.6118,263.6609,263.4152,263.425,1300.0
2024-01-24 10:00:00,268.06,268.06,267.67,268.04,2264.0,263.484,263.484,263.1007,263.4644,2264.0
2024-01-24 10:10:00,268.01,268.26,267.84,268.26,1500.0,263.4349,263.6806,263.2678,263.6806,1500.0
2024-01-24 10:20:00,268.1,268.31,268.09,268.31,1627.0,263.5233,263.7298,263.5135,263.7298,1627.0
2024-01-24 10:30:00,268.27,268.51,268.24,268.51,2623.0,263.6904,263.9263,263.6609,263.9263,2623.0
2024-01-24 10:40:00,268.59,268.9,268.55,268.7,2667.0,264.005,264.3097,263.9657,264.1131,2667.0
2024-01-24 10:50:00,268.67,268.68,268.47,268.57,1926.0,264.0836,264.0934,263.887,263.9853,1926.0
2024-01-24 11:00:00,268.6,268.71,268.45,268.45,4587.0,264.0148,264.1229,263.8674,263.8674,4587.0
2024-01-24 11:10:00,268.42,268.42,268.35,268.36,670.0,263.8379,263.8379,263.7691,263.7789,670.0
2024-01-24 11:20:00,268.5,268.68,268.49,268.54,19178.0,263.9165,264.0934,263.9067,263.9558,19178.0
2024-01-24 11:30:00,268.54,268.58,268.48,268.48,2009.0,263.9558,263.9951,263.8969,263.8969,2009.0
2024-01-24 11:40:00,268.53,268.63,268.41,268.41,500.0,263.946,264.0443,263.828,263.828,500.0
2024-01-24 11:50:00,268.68,268.8,268.68,268.72,4787.0,264.0934,264.2114,264.0934,264.1328,4787.0
2024-01-24 12:00:00,268.76,268.81,268.63,268.67,3026.0,264.1721,264.2212,264.0443,264.0836,3026.0
2024-01-24 12:10:00,268.8,268.8,268.58,268.64,1477.0,264.2114,264.2114,263.9951,264.0541,1477.0
2024-01-24 12:20:00,268.52,268.8,268.52,268.77,1032.0,263.9362,264.2114,263.9362,264.1819,1032.0
2024-01-24 12:30:00,268.87,268.89,268.79,268.86,3910.0,264.2802,264.2999,264.2016,264.2704,3910.0
2024-01-24 12:40:00,268.83,268.83,268.74,268.76,2509.0,264.2409,264.2409,264.1524,264.1721,2509.0
2024-01-24 12:50:00,268.91,268.97,268.84,268.93,2957.0,264.3195,264.3785,264.2507,264.3392,2957.0
2024-01-24 13:00:00,268.97,268.97,268.42,268.46,15811.0,264.3785,264.3785,263.8379,263.8772,15811.0
2024-01-24 13:10:00,268.6,268.6,268.2,268.25,5103.0,264.0148,264.0148,263.6216,263.6708,5103.0
2024-01-24 13:20:00,268.3,268.55,268.25,268.48,4269.0,263.7199,263.9657,263.6708,263.8969,4269.0
2024-01-24 13:30:00,268.35,268.36,268.05,268.05,4726.0,263.7691,263.7789,263.4742,263.4742,4726.0
2024-01-24 13:40:00,268.07,268.14,267.96,268.03,4474.0,263.4939,263.5627,263.3857,263.4545,4474.0
2024-01-24 13:50:00,268.06,268.16,268.0,268.11,3354.0,263.484,263.5823,263.425,263.5332,3354.0
2024-01-24 14:00:00,268.0,268.09,267.97,267.97,1012.0,263.425,263.5135,263.3956,263.3956,1012.0
2024-01-24 14:10:00,267.92,267.92,267.75,267.76,8343.0,263.3464,263.3464,263.1793,263.1891,8343.0
2024-01-24 14:20:00,267.7,267.7,267.36,267.48,1965.0,263.1302,263.1302,262.796,262.9139,1965.0
2024-01-24 14:30:00,267.63,267.63,267.39,267.56,1382.0,263.0614,263.0614,262.8255,262.9926,1382.0
2024-01-24 14:40:00,267.62,267.9,267.61,267.88,7183.0,263.0515,263.3268,263.0417,263.3071,7183.0
2024-01-24 14:50:00,267.91,267.96,267.66,267.66,707.0,263.3366,263.3857,263.0909,263.0909,707.0
2024-01-24 15:00:00,267.63,267.8,267.62,267.78,2056.0,263.0614,263.2285,263.0515,263.2088,2056.0
2024-01-24 15:10:00,267.74,267.74,267.09,267.09,30897.0,263.1695,263.1695,262.5306,262.5306,30897.0
2024-01-24 15:20:00,267.17,267.28,267.09,267.28,2657.0,262.6092,262.7173,262.5306,262.7173,2657.0
2024-01-24 15:30:00,267.08,267.43,267.07,267.43,3102.0,262.5208,262.8648,262.5109,262.8648,3102.0
2024-01-24 15:40:00,267.42,267.58,267.18,267.19,8996.0,262.8549,263.0122,262.619,262.6289,8996.0
2024-01-24 15:50:00,267.04,267.15,266.88,266.96,22769.0,262.4814,262.5896,262.3242,262.4028,22769.0
2024-01-25 09:30:00,268.15,268.56,267.99,268.16,13731.0,263.5725,263.9755,263.4152,263.5823,13731.0
2024-01-25 09:40:00,268.16,268.17,267.87,267.89,3784.0,263.5823,263.5921,263.2973,263.3169,3784.0
2024-01-25 09:50:00,268.09,268.17,268.09,268.12,861.0,263.5135,263.5921,263.5135,263.543,861.0
2024-01-25 10:00:00,268.16,268.17,268.0,268.0,1547.0,263.5823,263.5921,263.425,263.425,1547.0
2024-01-25 10:10:00,268.3,268.35,268.2,268.24,2384.0,263.7199,263.7691,263.6216,263.6609,2384.0
2024-01-25 10:20:00,268.46,268.55,268.45,268.5,2256.0,263.8772,263.9657,263.8674,263.9165,2256.0
2024-01-25 10:30:00,268.42,268.42,267.95,267.95,3178.0,263.8379,263.8379,263.3759,263.3759,3178.0
2024-01-25 10:40:00,268.04,268.21,268.03,268.21,414.0,263.4644,263.6315,263.4545,263.6315,414.0
2024-01-25 10:50:00,267.79,267.91,267.77,267.91,3043.0,263.2186,263.3366,263.199,263.3366,3043.0
2024-01-25 11:00:00,267.9,268.06,267.81,267.98,6715.0,263.3268,263.484,263.2383,263.4054,6715.0
2024-01-25 11:10:00,268.01,268.29,267.9,268.19,72992.0,263.4349,263.7101,263.3268,263.6118,72992.0
2024-01-25 11:20:00,268.14,268.36,268.1,268.36,64861.0,263.5627,263.7789,263.5233,263.7789,64861.0
2024-01-25 11:30:00,268.31,268.36,268.22,268.29,6023.0,263.7298,263.7789,263.6413,263.7101,6023.0
2024-01-25 11:40:00,268.25,268.25,268.06,268.17,2020.0,263.6708,263.6708,263.484,263.5921,2020.0
2024-01-25 11:50:00,268.31,268.48,268.13,268.23,29210.0,263.7298,263.8969,263.5528,263.6511,29210.0
2024-01-25 12:00:00,268.28,268.28,267.68,267.71,13571.0,263.7003,263.7003,263.1105,263.14,13571.0
2024-01-25 12:10:00,267.8,267.94,267.76,267.76,3555.0,263.2285,263.3661,263.1891,263.1891,3555.0
2024-01-25 12:20:00,267.69,267.8,267.66,267.69,9578.0,263.1203,263.2285,263.0909,263.1203,9578.0
2024-01-25 12:30:00,267.75,267.75,267.41,267.48,17575.0,263.1793,263.1793,262.8451,262.9139,17575.0
2024-01-25 12:40:00,267.6,267.65,267.49,267.49,3289.0,263.0319,263.081,262.9238,262.9238,3289.0
2024-01-25 12:50:00,267.49,267.62,267.41,267.61,11502.0,262.9238,263.0515,262.8451,263.0417,11502.0
2024-01-25 13:00:00,267.71,268.02,267.6,267.89,20998.0,263.14,263.4447,263.0319,263.3169,20998.0
2024-01-25 13:10:00,267.89,267.95,267.45,267.45,2530.0,263.3169,263.3759,262.8844,262.8844,2530.0
2024-01-25 13:20:00,267.57,267.61,267.45,267.45,1526.0,263.0024,263.0417,262.8844,262.8844,1526.0
2024-01-25 13:30:00,267.47,267.51,267.36,267.5,1864.0,262.9041,262.9434,262.796,262.9336,1864.0
2024-01-25 13:40:00,267.58,267.78,267.58,267.75,3501.0,263.0122,263.2088,263.0122,263.1793,3501.0
2024-01-25 13:50:00,267.72,267.72,267.29,267.33,2593.0,263.1498,263.1498,262.7272,262.7665,2593.0
2024-01-25 14:00:00,267.25,267.25,267.01,267.08,10148.0,262.6878,262.6878,262.4519,262.5208,10148.0
2024-01-25 14:10:00,267.1,267.35,267.09,267.35,14291.0,262.5404,262.7861,262.5306,262.7861,14291.0
2024-01-25 14:20:00,267.38,267.5,267.25,267.45,15614.0,262.8156,262.9336,262.6878,262.8844,15614.0
2024-01-25 14:30:00,267.48,267.6,267.36,267.46,11399.0,262.9139,263.0319,262.796,262.8943,11399.0
2024-01-25 14:40:00,267.38,267.38,267.28,267.32,3352.0,262.8156,262.8156,262.7173,262.7567,3352.0
2024-01-25 14:50:00,267.28,267.58,267.25,267.58,2145.0,262.7173,263.0122,262.6878,263.0122,2145.0
2024-01-25 15:00:00,267.7,267.74,267.62,267.69,10602.0,263.1302,263.1695,263.0515,263.1203,10602.0
2024-01-25 15:10:00,267.73,267.77,267.55,267.77,2775.0,263.1597,263.199,262.9827,263.199,2775.0
2024-01-25 15:20:00,267.8,267.8,267.62,267.62,9547.0,263.2285,263.2285,263.0515,263.0515,9547.0
2024-01-25 15:30:00,267.6,268.06,267.56,267.89,14168.0,263.0319,263.484,262.9926,263.3169,14168.0
2024-01-25 15:40:00,268.02,268.02,267.85,267.95,4569.0,263.4447,263.4447,263.2776,263.3759,4569.0
2024-01-25 15:50:00,267.97,268.41,267.94,268.41,24008.0,263.3956,263.828,263.3661,263.828,24008.0
2024-01-26 09:30:00,268.22,268.62,268.19,268.59,9679.0,263.6413,264.0345,263.6118,264.005,9679.0
2024-01-26 09:40:00,268.49,268.53,268.3,268.3,5883.0,263.9067,263.946,263.7199,263.7199,5883.0
2024-01-26 09:50:00,268.22,268.37,268.11,268.37,11929.0,263.6413,263.7887,263.5332,263.7887,11929.0
2024-01-26 10:00:00,268.2,268.26,267.93,268.25,5626.0,263.6216,263.6806,263.3562,263.6708,5626.0
2024-01-26 10:10:00,268.19,268.28,268.07,268.16,10868.0,263.6118,263.7003,263.4939,263.5823,10868.0
2024-01-26 10:20:00,268.3,268.61,268.29,268.61,10460.0,263.7199,264.0246,263.7101,264.0246,10460.0
2024-01-26 10:30:00,268.56,268.76,268.56,268.74,15047.0,263.9755,264.1721,263.9755,264.1524,15047.0
2024-01-26 10:40:00,268.8,268.94,268.78,268.92,22404.0,264.2114,264.349,264.1917,264.3293,22404.0
2024-01-26 10:50:00,269.07,269.07,268.93,268.98,25051.0,264.4768,264.4768,264.3392,264.3883,25051.0
2024-01-26 11:00:00,269.1,269.11,268.87,268.91,1761.0,264.5063,264.5161,264.2802,264.3195,1761.0
2024-01-26 11:10:00,268.97,268.97,268.69,268.69,1924.0,264.3785,264.3785,264.1033,264.1033,1924.0
2024-01-26 11:20:00,268.76,268.95,268.76,268.88,5442.0,264.1721,264.3588,264.1721,264.29,5442.0
2024-01-26 11:30:00,268.92,268.97,268.56,268.56,976.0,264.3293,264.3785,263.9755,263.9755,976.0
2024-01-26 11:40:00,268.64,268.75,268.58,268.74,1582.0,264.0541,264.1622,263.9951,264.1524,1582.0
2024-01-26 11:50:00,268.8,268.94,268.8,268.94,1785.0,264.2114,264.349,264.2114,264.349,1785.0
2024-01-26 12:00:00,268.98,268.99,268.77,268.78,550.0,264.3883,264.3981,264.1819,264.1917,550.0
2024-01-26 12:10:00,268.9,268.9,268.9,268.9,421.0,264.3097,264.3097,264.3097,264.3097,421.0
2024-01-26 12:20:00,268.83,268.84,268.67,268.69,999.0,264.2409,264.2507,264.0836,264.1033,999.0
2024-01-26 12:30:00,268.72,268.72,268.09,268.12,7508.0,264.1328,264.1328,263.5135,263.543,7508.0
2024-01-26 12:40:00,268.2,268.21,267.86,267.91,4636.0,263.6216,263.6315,263.2874,263.3366,4636.0
2024-01-26 12:50:00,267.93,268.05,267.83,268.05,1754.0,263.3562,263.4742,263.2579,263.4742,1754.0
2024-01-26 13:00:00,267.9,268.06,267.9,268.05,1825.0,263.3268,263.484,263.3268,263.4742,1825.0
2024-01-26 13:10:00,268.1,268.1,267.97,267.97,1622.0,263.5233,263.5233,263.3956,263.3956,1622.0
2024-01-26 13:20:00,268.06,268.26,268.06,268.14,3943.0,263.484,263.6806,263.484,263.5627,3943.0
2024-01-26 13:30:00,268.28,268.28,268.18,268.19,1503.0,263.7003,263.7003,263.602,263.6118,1503.0
2024-01-26 13:40:00,268.0,268.0,267.79,267.86,2343.0,263.425,263.425,263.2186,263.2874,2343.0
2024-01-26 13:50:00,267.87,268.0,267.74,267.97,3357.0,263.2973,263.425,263.1695,263.3956,3357.0
2024-01-26 14:00:00,267.97,268.21,267.97,268.2,932.0,263.3956,263.6315,263.3956,263.6216,932.0
2024-01-26 14:10:00,268.15,268.2,268.05,268.15,7214.0,263.5725,263.6216,263.4742,263.5725,7214.0
2024-01-26 14:20:00,268.06,268.13,268.04,268.1,2000.0,263.484,263.5528,263.4644,263.5233,2000.0
2024-01-26 14:30:00,268.01,268.24,268.01,268.24,3023.0,263.4349,263.6609,263.4349,263.6609,3023.0
2024-01-26 14:40:00,268.35,268.47,268.35,268.42,1297.0,263.7691,263.887,263.7691,263.8379,1297.0
2024-01-26 14:50:00,268.43,268.55,268.31,268.49,8175.0,263.8477,263.9657,263.7298,263.9067,8175.0
2024-01-26 15:00:00,268.52,268.53,268.38,268.46,2300.0,263.9362,263.946,263.7986,263.8772,2300.0
2024-01-26 15:10:00,268.39,268.5,268.39,268.47,3968.0,263.8084,263.9165,263.8084,263.887,3968.0
2024-01-26 15:20:00,268.37,268.38,268.16,268.16,6449.0,263.7887,263.7986,263.5823,263.5823,6449.0
2024-01-26 15:30:00,268.17,268.22,268.07,268.07,6145.0,263.5921,263.6413,263.4939,263.4939,6145.0
2024-01-26 15:40:00,268.03,268.16,267.99,268.15,6645.0,263.4545,263.5823,263.4152,263.5725,6645.0
2024-01-26 15:50:00,268.17,268.32,268.1,268.24,20893.0,263.5921,263.7396,263.5233,263.6609,20893.0
2024-01-29 09:30:00,268.46,268.6,268.23,268.48,13934.0,263.8772,264.0148,263.6511,263.8969,13934.0
2024-01-29 09:40:00,268.39,268.5,268.35,268.44,4567.0,263.8084,263.9165,263.7691,263.8575,4567.0
2024-01-29 09:50:00,268.48,268.63,268.43,268.54,2816.0,263.8969,264.0443,263.8477,263.9558,2816.0
2024-01-29 10:00:00,268.59,268.59,268.34,268.5,9849.0,264.005,264.005,263.7592,263.9165,9849.0
2024-01-29 10:10:00,268.61,268.73,268.61,268.72,4286.0,264.0246,264.1426,264.0246,264.1328,4286.0
2024-01-29 10:20:00,268.72,268.74,268.27,268.39,18937.0,264.1328,264.1524,263.6904,263.8084,18937.0
2024-01-29 10:30:00,268.49,268.49,268.17,268.47,9846.0,263.9067,263.9067,263.5921,263.887,9846.0
2024-01-29 10:40:00,268.46,268.47,268.29,268.36,6900.0,263.8772,263.887,263.7101,263.7789,6900.0
2024-01-29 10:50:00,268.29,268.41,268.2,268.22,3537.0,263.7101,263.828,263.6216,263.6413,3537.0
2024-01-29 11:00:00,268.24,268.28,268.18,268.25,5665.0,263.6609,263.7003,263.602,263.6708,5665.0
2024-01-29 11:10:00,268.31,268.46,268.31,268.44,5818.0,263.7298,263.8772,263.7298,263.8575,5818.0
2024-01-29 11:20:00,268.45,268.5,268.3,268.5,3007.0,263.8674,263.9165,263.7199,263.9165,3007.0
2024-01-29 11:30:00,268.47,268.56,268.46,268.56,2010.0,263.887,263.9755,263.8772,263.9755,2010.0
2024-01-29 11:40:00,268.58,268.64,268.56,268.63,5523.0,263.9951,264.0541,263.9755,264.0443,5523.0
2024-01-29 11:50:00,268.57,268.67,268.57,268.65,1574.0,263.9853,264.0836,263.9853,264.064,1574.0
2024-01-29 12:00:00,268.58,268.61,268.55,268.59,4360.0,263.9951,264.0246,263.9657,264.005,4360.0
2024-01-29 12:10:00,268.61,268.68,268.58,268.59,3342.0,264.0246,264.0934,263.9951,264.005,3342.0
2024-01-29 12:20:00,268.56,268.79,268.54,268.74,32277.0,263.9755,264.2016,263.9558,264.1524,32277.0
2024-01-29 12:30:00,268.78,268.9,268.78,268.88,11616.0,264.1917,264.3097,264.1917,264.29,11616.0
2024-01-29 12:40:00,268.86,268.93,268.58,268.6,9822.0,264.2704,264.3392,263.9951,264.0148,9822.0
2024-01-29 12:50:00,268.59,268.76,268.59,268.67,800.0,264.005,264.1721,264.005,264.0836,800.0
2024-01-29 13:00:00,268.54,268.7,268.54,268.69,2008.0,263.9558,264.1131,263.9558,264.1033,2008.0
2024-01-29 13:10:00,268.63,268.71,268.63,268.71,631.0,264.0443,264.1229,264.0443,264.1229,631.0
2024-01-29 13:20:00,268.68,268.84,268.68,268.84,1091.0,264.0934,264.2507,264.0934,264.2507,1091.0
2024-01-29 13:30:00,268.88,268.88,268.83,268.83,1608.0,264.29,264.29,264.2409,264.2409,1608.0
2024-01-29 13:40:00,268.89,268.9,268.82,268.83,1135.0,264.2999,264.3097,264.231,264.2409,1135.0
2024-01-29 13:50:00,268.79,268.79,268.71,268.72,1389.0,264.2016,264.2016,264.1229,264.1328,1389.0
2024-01-29 14:00:00,268.69,268.86,268.69,268.86,4086.0,264.1033,264.2704,264.1033,264.2704,4086.0
2024-01-29 14:10:00,269.03,269.11,269.02,269.05,1137.0,264.4375,264.5161,264.4276,264.4571,1137.0
2024-01-29 14:20:00,269.02,269.07,268.98,269.07,6469.0,264.4276,264.4768,264.3883,264.4768,6469.0
2024-01-29 14:30:00,269.04,269.18,269.04,269.18,5117.0,264.4473,264.5849,264.4473,264.5849,5117.0
2024-01-29 14:40:00,269.13,269.2,269.04,269.04,8507.0,264.5358,264.6046,264.4473,264.4473,8507.0
2024-01-29 14:50:00,269.05,269.15,269.05,269.12,3616.0,264.4571,264.5554,264.4571,264.5259,3616.0
2024-01-29 15:00:00,269.13,269.89,269.12,269.78,16219.0,264.5358,265.2828,264.5259,265.1747,16219.0
2024-01-29 15:10:00,269.76,270.17,269.75,270.17,12947.0,265.155,265.558,265.1452,265.558,12947.0
2024-01-29 15:20:00,270.2,270.51,270.2,270.27,18940.0,265.5875,265.8922,265.5875,265.6563,18940.0
2024-01-29 15:30:00,270.32,270.42,270.2,270.2,4572.0,265.7054,265.8037,265.5875,265.5875,4572.0
2024-01-29 15:40:00,270.21,270.21,269.99,270.09,6835.0,265.5973,265.5973,265.3811,265.4794,6835.0
2024-01-29 15:50:00,270.01,270.52,270.01,270.45,23702.0,265.4007,265.902,265.4007,265.8332,23702.0
2024-01-30 09:30:00,270.16,270.35,270.16,270.28,17725.0,265.5482,265.7349,265.5482,265.6661,17725.0
2024-01-30 09:40:00,270.26,270.37,270.23,270.36,1989.0,265.6465,265.7546,265.617,265.7448,1989.0
2024-01-30 09:50:00,270.38,270.48,270.33,270.44,4991.0,265.7644,265.8627,265.7153,265.8234,4991.0
2024-01-30 10:00:00,270.42,270.42,269.94,270.13,3849.0,265.8037,265.8037,265.3319,265.5187,3849.0
2024-01-30 10:10:00,270.13,270.17,270.03,270.03,2009.0,265.5187,265.558,265.4204,265.4204,2009.0
2024-01-30 10:20:00,270.09,270.09,269.94,270.03,1800.0,265.4794,265.4794,265.3319,265.4204,1800.0
2024-01-30 10:30:00,270.11,270.17,270.0,270.02,17904.0,265.499,265.558,265.3909,265.4106,17904.0
2024-01-30 10:40:00,270.05,270.06,269.93,270.03,9137.0,265.4401,265.4499,265.3221,265.4204,9137.0
2024-01-30 10:50:00,269.98,270.06,269.88,270.05,16762.0,265.3712,265.4499,265.273,265.4401,16762.0
2024-01-30 11:00:00,270.06,270.11,269.92,270.0,19174.0,265.4499,265.499,265.3123,265.3909,19174.0
2024-01-30 11:10:00,270.02,270.1,270.0,270.08,5959.0,265.4106,265.4892,265.3909,265.4695,5959.0
2024-01-30 11:20:00,270.05,270.29,270.04,270.27,4245.0,265.4401,265.676,265.4302,265.6563,4245.0
2024-01-30 11:30:00,270.31,270.34,270.29,270.34,3153.0,265.6956,265.7251,265.676,265.7251,3153.0
2024-01-30 11:40:00,270.3,270.48,270.3,270.45,10503.0,265.6858,265.8627,265.6858,265.8332,10503.0
2024-01-30 11:50:00,270.44,270.5,270.38,270.43,17237.0,265.8234,265.8824,265.7644,265.8136,17237.0
2024-01-30 12:00:00,270.41,270.5,270.39,270.5,25241.0,265.7939,265.8824,265.7742,265.8824,25241.0
2024-01-30 12:10:00,270.45,270.45,270.23,270.25,35383.0,265.8332,265.8332,265.617,265.6366,35383.0
2024-01-30 12:20:00,270.26,270.34,269.98,269.98,27018.0,265.6465,265.7251,265.3712,265.3712,27018.0
2024-01-30 12:30:00,269.98,270.04,269.74,269.91,41166.0,265.3712,265.4302,265.1353,265.3024,41166.0
2024-01-30 12:40:00,269.95,270.01,269.9,270.0,7706.0,265.3418,265.4007,265.2926,265.3909,7706.0
2024-01-30 12:50:00,269.98,269.98,269.86,269.87,4012.0,265.3712,265.3712,265.2533,265.2631,4012.0
2024-01-30 13:00:00,269.85,269.88,269.77,269.86,10296.0,265.2435,265.273,265.1648,265.2533,10296.0
2024-01-30 13:10:00,269.87,270.11,269.86,270.03,4546.0,265.2631,265.499,265.2533,265.4204,4546.0
2024-01-30 13:20:00,270.04,270.19,270.03,270.15,4214.0,265.4302,265.5777,265.4204,265.5383,4214.0
2024-01-30 13:30:00,270.19,270.22,270.14,270.16,6059.0,265.5777,265.6071,265.5285,265.5482,6059.0
2024-01-30 13:40:00,270.18,270.22,270.04,270.1,14809.0,265.5678,265.6071,265.4302,265.4892,14809.0
2024-01-30 13:50:00,270.05,270.09,269.99,270.06,5572.0,265.4401,265.4794,265.3811,265.4499,5572.0
2024-01-30 14:00:00,270.07,270.15,269.95,270.03,6006.0,265.4597,265.5383,265.3418,265.4204,6006.0
2024-01-30 14:10:00,270.03,270.22,269.99,270.11,9175.0,265.4204,265.6071,265.3811,265.499,9175.0
2024-01-30 14:20:00,270.14,270.36,270.14,270.34,5787.0,265.5285,265.7448,265.5285,265.7251,5787.0
2024-01-30 14:30:00,270.35,270.46,270.28,270.33,13022.0,265.7349,265.8431,265.6661,265.7153,13022.0
2024-01-30 14:40:00,270.36,270.41,270.32,270.39,5024.0,265.7448,265.7939,265.7054,265.7742,5024.0
2024-01-30 14:50:00,270.4,270.47,270.37,270.43,9761.0,265.7841,265.8529,265.7546,265.8136,9761.0
2024-01-30 15:00:00,270.4,270.43,270.2,270.25,6751.0,265.7841,265.8136,265.5875,265.6366,6751.0
2024-01-30 15:10:00,270.22,270.32,270.22,270.29,13789.0,265.6071,265.7054,265.6071,265.676,13789.0
2024-01-30 15:20:00,270.3,270.56,270.28,270.46,14332.0,265.6858,265.9413,265.6661,265.8431,14332.0
2024-01-30 15:30:00,270.47,270.47,270.18,270.21,11985.0,265.8529,265.8529,265.5678,265.5973,11985.0
2024-01-30 15:40:00,270.21,270.34,270.16,270.31,14617.0,265.5973,265.7251,265.5482,265.6956,14617.0
2024-01-30 15:50:00,270.32,270.38,270.07,270.16,52033.0,265.7054,265.7644,265.4597,265.5482,52033.0
2024-01-31 09:30:00,268.77,269.09,268.67,268.9,18940.0,264.1819,264.4964,264.0836,264.3097,18940.0
2024-01-31 09:40:00,268.86,268.86,268.47,268.52,58729.0,264.2704,264.2704,263.887,263.9362,58729.0
2024-01-31 09:50:00,268.48,268.57,268.36,268.43,3309.0,263.8969,263.9853,263.7789,263.8477,3309.0
2024-01-31 10:00:00,268.41,268.51,268.37,268.49,6124.0,263.828,263.9263,263.7887,263.9067,6124.0
2024-01-31 10:10:00,268.46,268.52,268.22,268.32,6555.0,263.8772,263.9362,263.6413,263.7396,6555.0
2024-01-31 10:20:00,268.34,268.38,268.22,268.25,4040.0,263.7592,263.7986,263.6413,263.6708,4040.0
2024-01-31 10:30:00,268.33,268.33,267.75,267.81,5240.0,263.7494,263.7494,263.1793,263.2383,5240.0
2024-01-31 10:40:00,267.84,267.95,267.8,267.93,5899.0,263.2678,263.3759,263.2285,263.3562,5899.0
2024-01-31 10:50:00,267.9,267.9,267.74,267.74,3111.0,263.3268,263.3268,263.1695,263.1695,3111.0
2024-01-31 11:00:00,267.92,268.18,267.92,268.12,3814.0,263.3464,263.602,263.3464,263.543,3814.0
2024-01-31 11:10:00,268.15,268.34,268.15,268.24,19202.0,263.5725,263.7592,263.5725,263.6609,19202.0
2024-01-31 11:20:00,268.23,268.29,267.97,268.11,3211.0,263.6511,263.7101,263.3956,263.5332,3211.0
2024-01-31 11:30:00,268.0,268.05,267.89,267.93,5346.0,263.425,263.4742,263.3169,263.3562,5346.0
2024-01-31 11:40:00,267.81,267.94,267.67,267.82,3947.0,263.2383,263.3661,263.1007,263.2481,3947.0
2024-01-31 11:50:00,267.8,267.99,267.78,267.98,5767.0,263.2285,263.4152,263.2088,263.4054,5767.0
2024-01-31 12:00:00,267.97,268.25,267.94,268.25,13192.0,263.3956,263.6708,263.3661,263.6708,13192.0
2024-01-31 12:10:00,268.28,268.28,268.08,268.11,6358.0,263.7003,263.7003,263.5037,263.5332,6358.0
2024-01-31 12:20:00,268.11,268.29,268.07,268.28,14513.0,263.5332,263.7101,263.4939,263.7003,14513.0
2024-01-31 12:30:00,268.17,268.2,267.87,267.87,9608.0,263.5921,263.6216,263.2973,263.2973,9608.0
2024-01-31 12:40:00,267.91,268.17,267.91,268.07,23997.0,263.3366,263.5921,263.3366,263.4939,23997.0
2024-01-31 12:50:00,268.07,268.32,268.06,268.3,17007.0,263.4939,263.7396,263.484,263.7199,17007.0
2024-01-31 13:00:00,268.32,268.39,268.28,268.39,6399.0,263.7396,263.8084,263.7003,263.8084,6399.0
2024-01-31 13:10:00,268.37,268.45,268.27,268.42,1472.0,263.7887,263.8674,263.6904,263.8379,1472.0
2024-01-31 13:20:00,268.47,268.47,268.12,268.13,7904.0,263.887,263.887,263.543,263.5528,7904.0
2024-01-31 13:30:00,268.22,268.28,268.17,268.17,2971.0,263.6413,263.7003,263.5921,263.5921,2971.0
2024-01-31 13:40:00,268.14,268.41,268.12,268.41,4392.0,263.5627,263.828,263.543,263.828,4392.0
2024-01-31 13:50:00,268.41,268.41,268.27,268.37,2373.0,263.828,263.828,263.6904,263.7887,2373.0
2024-01-31 14:00:00,268.43,268.48,267.38,267.58,16271.0,263.8477,263.8969,262.8156,263.0122,16271.0
2024-01-31 14:10:00,267.69,267.98,267.42,267.44,11299.0,263.1203,263.4054,262.8549,262.8746,11299.0
2024-01-31 14:20:00,267.45,267.64,267.25,267.56,30539.0,262.8844,263.0712,262.6878,262.9926,30539.0
2024-01-31 14:30:00,267.52,268.65,267.35,268.65,10720.0,262.9532,264.064,262.7861,264.064,10720.0
2024-01-31 14:40:00,268.66,269.22,268.64,268.79,10801.0,264.0738,264.6242,264.0541,264.2016,10801.0
2024-01-31 14:50:00,268.56,268.56,267.72,267.72,34387.0,263.9755,263.9755,263.1498,263.1498,34387.0
2024-01-31 15:00:00,267.79,267.79,266.12,266.7,20032.0,263.2186,263.2186,261.5771,262.1472,20032.0
2024-01-31 15:10:00,266.88,266.89,266.49,266.49,7757.0,262.3242,262.334,261.9408,261.9408,7757.0
2024-01-31 15:20:00,266.55,267.07,266.44,266.69,14331.0,261.9998,262.5109,261.8917,262.1374,14331.0
2024-01-31 15:30:00,266.67,266.68,266.02,266.21,17523.0,262.1178,262.1276,261.4788,261.6656,17523.0
2024-01-31 15:40:00,266.23,266.29,265.94,266.04,19359.0,261.6853,261.7442,261.4002,261.4985,19359.0
2024-01-31 15:50:00,266.04,266.29,265.7,265.73,116304.0,261.4985,261.7442,261.1643,261.1938,116304.0
2024-02-01 09:30:00,266.92,267.22,266.73,267.06,15869.0,262.3635,262.6584,262.1767,262.5011,15869.0
2024-02-01 09:40:00,267.03,267.26,266.84,266.9,17063.0,262.4716,262.6977,262.2848,262.3438,17063.0
2024-02-01 09:50:00,266.94,267.06,266.66,266.79,8780.0,262.3831,262.5011,262.1079,262.2357,8780.0
2024-02-01 10:00:00,266.76,267.34,266.42,267.34,11283.0,262.2062,262.7763,261.872,262.7763,11283.0
2024-02-01 10:10:00,267.31,267.37,267.09,267.23,4396.0,262.7468,262.8058,262.5306,262.6682,4396.0
2024-02-01 10:20:00,267.03,267.42,266.84,267.42,12055.0,262.4716,262.8549,262.2848,262.8549,12055.0
2024-02-01 10:30:00,267.42,267.45,267.22,267.28,17216.0,262.8549,262.8844,262.6584,262.7173,17216.0
2024-02-01 10:40:00,267.3,267.3,266.97,267.01,5118.0,262.737,262.737,262.4126,262.4519,5118.0
2024-02-01 10:50:00,266.89,266.89,266.14,266.14,23805.0,262.334,262.334,261.5968,261.5968,23805.0
2024-02-01 11:00:00,266.15,266.41,266.11,266.26,8954.0,261.6066,261.8622,261.5673,261.7147,8954.0
2024-02-01 11:10:00,266.28,266.37,266.02,266.27,7587.0,261.7344,261.8229,261.4788,261.7246,7587.0
2024-02-01 11:20:00,266.27,266.51,266.26,266.45,18022.0,261.7246,261.9605,261.7147,261.9015,18022.0
2024-02-01 11:30:00,266.49,266.87,266.49,266.87,9406.0,261.9408,262.3143,261.9408,262.3143,9406.0
2024-02-01 11:40:00,266.95,267.02,266.87,266.94,5309.0,262.393,262.4618,262.3143,262.3831,5309.0
2024-02-01 11:50:00,267.01,267.14,267.01,267.07,5046.0,262.4519,262.5797,262.4519,262.5109,5046.0
2024-02-01 12:00:00,267.11,267.94,267.11,267.9,7409.0,262.5502,263.3661,262.5502,263.3268,7409.0
2024-02-01 12:10:00,267.9,267.98,267.61,267.64,13934.0,263.3268,263.4054,263.0417,263.0712,13934.0
2024-02-01 12:20:00,267.63,267.7,267.57,267.61,4363.0,263.0614,263.1302,263.0024,263.0417,4363.0
2024-02-01 12:30:00,267.56,267.68,267.54,267.68,11791.0,262.9926,263.1105,262.9729,263.1105,11791.0
2024-02-01 12:40:00,267.64,268.02,267.59,268.01,11781.0,263.0712,263.4447,263.022,263.4349,11781.0
2024-02-01 12:50:00,268.05,268.51,267.97,268.12,19758.0,263.4742,263.9263,263.3956,263.543,19758.0
2024-02-01 13:00:00,268.13,268.16,267.52,267.57,7178.0,263.5528,263.5823,262.9532,263.0024,7178.0
2024-02-01 13:10:00,267.61,268.01,267.61,267.94,8908.0,263.0417,263.4349,263.0417,263.3661,8908.0
2024-02-01 13:20:00,268.01,268.02,267.83,267.93,5674.0,263.4349,263.4447,263.2579,263.3562,5674.0
2024-02-01 13:30:00,267.98,268.21,267.61,267.71,12602.0,263.4054,263.6315,263.0417,263.14,12602.0
2024-02-01 13:40:00,267.69,268.04,267.66,268.01,3912.0,263.1203,263.4644,263.0909,263.4349,3912.0
2024-02-01 13:50:00,268.05,268.17,267.99,268.04,5257.0,263.4742,263.5921,263.4152,263.4644,5257.0
2024-02-01 14:00:00,268.05,268.38,268.05,268.38,11307.0,263.4742,263.7986,263.4742,263.7986,11307.0
2024-02-01 14:10:00,268.39,268.39,268.06,268.24,18327.0,263.8084,263.8084,263.484,263.6609,18327.0
2024-02-01 14:20:00,268.27,268.31,268.07,268.15,12839.0,263.6904,263.7298,263.4939,263.5725,12839.0
2024-02-01 14:30:00,268.18,268.29,267.98,268.25,14050.0,263.602,263.7101,263.4054,263.6708,14050.0
2024-02-01 14:40:00,268.28,268.75,268.28,268.61,18840.0,263.7003,264.1622,263.7003,264.0246,18840.0
2024-02-01 14:50:00,268.64,268.76,268.56,268.75,8554.0,264.0541,264.1721,263.9755,264.1622,8554.0
2024-02-01 15:00:00,268.78,268.99,268.71,268.77,15395.0,264.1917,264.3981,264.1229,264.1819,15395.0
2024-02-01 15:10:00,268.75,268.85,268.57,268.84,25861.0,264.1622,264.2605,263.9853,264.2507,25861.0
2024-02-01 15:20:00,268.83,268.87,268.74,268.82,12082.0,264.2409,264.2802,264.1524,264.231,12082.0
2024-02-01 15:30:00,268.87,268.95,268.85,268.95,11769.0,264.2802,264.3588,264.2605,264.3588,11769.0
2024-02-01 15:40:00,269.04,269.04,268.68,268.68,29102.0,264.4473,264.4473,264.0934,264.0934,29102.0
2024-02-01 15:50:00,268.7,269.09,268.52,269.09,31758.0,264.1131,264.4964,263.9362,264.4964,31758.0
2024-02-02 09:30:00,269.31,269.45,269.03,269.29,14101.0,264.7127,264.8503,264.4375,264.693,14101.0
2024-02-02 09:40:00,269.35,269.85,269.17,269.78,9665.0,264.752,265.2435,264.5751,265.1747,9665.0
2024-02-02 09:50:00,269.38,269.7,269.33,269.62,2679.0,264.7815,265.096,264.7323,265.0174,2679.0
2024-02-02 10:00:00,269.77,269.77,269.32,269.32,2019.0,265.1648,265.1648,264.7225,264.7225,2019.0
2024-02-02 10:10:00,269.41,269.81,269.36,269.77,6580.0,264.811,265.2041,264.7618,265.1648,6580.0
2024-02-02 10:20:00,269.8,270.11,269.74,269.9,8928.0,265.1943,265.499,265.1353,265.2926,8928.0
2024-02-02 10:30:00,269.9,269.9,269.59,269.83,9800.0,265.2926,265.2926,264.9879,265.2238,9800.0
2024-02-02 10:40:00,270.28,270.74,270.16,270.59,4891.0,265.6661,266.1183,265.5482,265.9708,4891.0
2024-02-02 10:50:00,270.49,270.63,270.34,270.63,1872.0,265.8725,266.0102,265.7251,266.0102,1872.0
2024-02-02 11:00:00,270.66,270.68,270.33,270.59,8762.0,266.0396,266.0593,265.7153,265.9708,8762.0
2024-02-02 11:10:00,270.66,270.81,270.61,270.72,4503.0,266.0396,266.1871,265.9905,266.0986,4503.0
2024-02-02 11:20:00,270.63,271.06,270.49,271.06,12777.0,266.0102,266.4328,265.8725,266.4328,12777.0
2024-02-02 11:30:00,271.11,271.34,271.04,271.3,7035.0,266.482,266.708,266.4132,266.6687,7035.0
2024-02-02 11:40:00,271.33,271.56,271.25,271.49,4051.0,266.6982,266.9243,266.6196,266.8555,4051.0
2024-02-02 11:50:00,271.53,271.62,271.27,271.37,2477.0,266.8948,266.9833,266.6392,266.7375,2477.0
2024-02-02 12:00:00,271.41,271.48,271.29,271.31,1472.0,266.7768,266.8456,266.6589,266.6785,1472.0
2024-02-02 12:10:00,271.22,271.4,271.17,271.4,3187.0,266.5901,266.767,266.5409,266.767,3187.0
2024-02-02 12:20:00,271.41,271.82,271.34,271.82,2422.0,266.7768,267.1798,266.708,267.1798,2422.0
2024-02-02 12:30:00,271.85,271.95,271.75,271.84,4157.0,267.2093,267.3076,267.111,267.1995,4157.0
2024-02-02 12:40:00,271.76,271.77,270.63,270.98,30208.0,267.1209,267.1307,266.0102,266.3542,30208.0
2024-02-02 12:50:00,271.01,271.36,270.7,271.36,3139.0,266.3837,266.7277,266.079,266.7277,3139.0
2024-02-02 13:00:00,271.45,271.69,271.28,271.31,3787.0,266.8162,267.0521,266.6491,266.6785,3787.0
2024-02-02 13:10:00,271.48,271.77,271.38,271.76,8585.0,266.8456,267.1307,266.7473,267.1209,8585.0
2024-02-02 13:20:00,271.73,271.85,271.42,271.42,8673.0,267.0914,267.2093,266.7867,266.7867,8673.0
2024-02-02 13:30:00,271.32,271.53,271.32,271.53,846.0,266.6884,266.8948,266.6884,266.8948,846.0
2024-02-02 13:40:00,271.64,271.79,271.46,271.65,8095.0,267.0029,267.1503,266.826,267.0127,8095.0
2024-02-02 13:50:00,271.68,271.76,271.6,271.74,957.0,267.0422,267.1209,266.9636,267.1012,957.0
2024-02-02 14:00:00,271.78,272.12,271.78,272.07,2558.0,267.1405,267.4747,267.1405,267.4256,2558.0
2024-02-02 14:10:00,272.07,272.37,272.02,272.15,7488.0,267.4256,267.7204,267.3764,267.5042,7488.0
2024-02-02 14:20:00,272.16,272.18,271.92,272.13,4124.0,267.514,267.5337,267.2781,267.4845,4124.0
2024-02-02 14:30:00,272.15,272.45,272.13,272.4,6296.0,267.5042,267.7991,267.4845,267.7499,6296.0
2024-02-02 14:40:00,272.51,272.54,272.37,272.45,5290.0,267.8581,267.8875,267.7204,267.7991,5290.0
2024-02-02 14:50:00,272.51,272.52,272.3,272.51,4756.0,267.8581,267.8679,267.6516,267.8581,4756.0
2024-02-02 15:00:00,272.38,272.59,272.29,272.59,4496.0,267.7303,267.9367,267.6418,267.9367,4496.0
2024-02-02 15:10:00,272.61,272.69,272.5,272.56,6103.0,267.9564,268.035,267.8482,267.9072,6103.0
2024-02-02 15:20:00,272.59,272.62,272.3,272.61,2902.0,267.9367,267.9662,267.6516,267.9564,2902.0
2024-02-02 15:30:00,272.66,272.66,272.19,272.27,6048.0,268.0055,268.0055,267.5435,267.6222,6048.0
2024-02-02 15:40:00,272.24,272.26,271.97,272.14,17626.0,267.5927,267.6123,267.3273,267.4944,17626.0
2024-02-02 15:50:00,272.12,272.45,271.8,271.86,41725.0,267.4747,267.7991,267.1602,267.2192,41725.0
2024-02-05 09:30:00,271.44,271.44,270.9,270.93,17126.0,266.8063,266.8063,266.2755,266.305,17126.0
2024-02-05 09:40:00,270.92,271.05,270.79,270.97,3785.0,266.2952,266.423,266.1674,266.3443,3785.0
2024-02-05 09:50:00,270.93,271.06,270.87,271.06,5112.0,266.305,266.4328,266.2461,266.4328,5112.0
2024-02-05 10:00:00,270.93,270.93,270.27,270.27,13706.0,266.305,266.305,265.6563,265.6563,13706.0
2024-02-05 10:10:00,270.37,270.39,269.65,269.7,1667.0,265.7546,265.7742,265.0469,265.096,1667.0
2024-02-05 10:20:00,269.65,269.91,269.62,269.85,2810.0,265.0469,265.3024,265.0174,265.2435,2810.0
2024-02-05 10:30:00,269.9,269.93,269.83,269.89,10773.0,265.2926,265.3221,265.2238,265.2828,10773.0
2024-02-05 10:40:00,269.75,269.75,269.24,269.45,11037.0,265.1452,265.1452,264.6439,264.8503,11037.0
2024-02-05 10:50:00,269.56,269.62,269.5,269.61,7006.0,264.9584,265.0174,264.8994,265.0076,7006.0
2024-02-05 11:00:00,269.64,269.93,269.56,269.87,5024.0,265.0371,265.3221,264.9584,265.2631,5024.0
2024-02-05 11:10:00,269.93,270.14,269.91,270.13,4357.0,265.3221,265.5285,265.3024,265.5187,4357.0
2024-02-05 11:20:00,270.16,270.16,269.85,269.89,25316.0,265.5482,265.5482,265.2435,265.2828,25316.0
2024-02-05 11:30:00,269.91,270.21,269.91,270.15,14965.0,265.3024,265.5973,265.3024,265.5383,14965.0
2024-02-05 11:40:00,270.12,270.2,269.92,270.2,20980.0,265.5089,265.5875,265.3123,265.5875,20980.0
2024-02-05 11:50:00,270.16,270.3,270.12,270.29,10782.0,265.5482,265.6858,265.5089,265.676,10782.0
2024-02-05 12:00:00,270.29,270.43,270.29,270.43,1521.0,265.676,265.8136,265.676,265.8136,1521.0
2024-02-05 12:10:00,270.52,270.6,270.48,270.54,13172.0,265.902,265.9807,265.8627,265.9217,13172.0
2024-02-05 12:20:00,270.51,270.6,270.3,270.57,23936.0,265.8922,265.9807,265.6858,265.9512,23936.0
2024-02-05 12:30:00,270.72,271.03,270.72,270.94,11107.0,266.0986,266.4033,266.0986,266.3149,11107.0
2024-02-05 12:40:00,270.98,271.02,270.81,270.87,8543.0,266.3542,266.3935,266.1871,266.2461,8543.0
2024-02-05 12:50:00,270.86,270.88,270.73,270.86,13840.0,266.2362,266.2559,266.1084,266.2362,13840.0
2024-02-05 13:00:00,270.85,270.92,270.64,270.91,37511.0,266.2264,266.2952,266.02,266.2854,37511.0
2024-02-05 13:10:00,270.93,271.11,270.87,270.92,19393.0,266.305,266.482,266.2461,266.2952,19393.0
2024-02-05 13:20:00,270.95,270.95,270.74,270.76,7101.0,266.3247,266.3247,266.1183,266.1379,7101.0
2024-02-05 13:30:00,270.6,270.85,270.6,270.75,3184.0,265.9807,266.2264,265.9807,266.1281,3184.0
2024-02-05 13:40:00,270.85,270.93,270.73,270.86,8356.0,266.2264,266.305,266.1084,266.2362,8356.0
2024-02-05 13:50:00,270.86,270.88,270.74,270.88,5438.0,266.2362,266.2559,266.1183,266.2559,5438.0
2024-02-05 14:00:00,270.85,270.95,270.76,270.95,7409.0,266.2264,266.3247,266.1379,266.3247,7409.0
2024-02-05 14:10:00,270.96,270.96,270.83,270.83,8210.0,266.3345,266.3345,266.2067,266.2067,8210.0
2024-02-05 14:20:00,270.82,271.08,270.82,271.07,4280.0,266.1969,266.4525,266.1969,266.4426,4280.0
2024-02-05 14:30:00,271.09,271.38,271.09,271.3,10291.0,266.4623,266.7473,266.4623,266.6687,10291.0
2024-02-05 14:40:00,271.35,271.4,271.27,271.4,7763.0,266.7179,266.767,266.6392,266.767,7763.0
2024-02-05 14:50:00,271.44,271.44,271.34,271.39,7078.0,266.8063,266.8063,266.708,266.7572,7078.0
2024-02-05 15:00:00,271.36,271.36,270.91,271.0,5484.0,266.7277,266.7277,266.2854,266.3738,5484.0
2024-02-05 15:10:00,270.91,270.94,270.64,270.86,3177.0,266.2854,266.3149,266.02,266.2362,3177.0
2024-02-05 15:20:00,270.81,271.24,270.78,271.19,11995.0,266.1871,266.6097,266.1576,266.5606,11995.0
2024-02-05 15:30:00,271.18,271.32,270.98,270.99,12798.0,266.5508,266.6884,266.3542,266.364,12798.0
2024-02-05 15:40:00,271.02,271.05,270.84,270.84,4818.0,266.3935,266.423,266.2166,266.2166,4818.0
2024-02-05 15:50:00,270.88,271.14,270.61,270.61,19716.0,266.2559,266.5114,265.9905,265.9905,19716.0
2024-02-06 09:30:00,271.3,271.43,271.06,271.43,19170.0,266.6687,266.7965,266.4328,266.7965,19170.0
2024-02-06 09:40:00,271.41,271.68,271.41,271.52,2851.0,266.7768,267.0422,266.7768,266.885,2851.0
2024-02-06 09:50:00,271.54,271.57,271.14,271.2,12109.0,266.9046,266.9341,266.5114,266.5704,12109.0
2024-02-06 10:00:00,270.87,270.89,270.66,270.87,2307.0,266.2461,266.2657,266.0396,266.2461,2307.0
2024-02-06 10:10:00,270.77,270.99,270.58,270.99,2959.0,266.1478,266.364,265.961,266.364,2959.0
2024-02-06 10:20:00,270.94,270.99,270.57,270.72,9621.0,266.3149,266.364,265.9512,266.0986,9621.0
2024-02-06 10:30:00,270.78,271.08,270.76,270.99,10687.0,266.1576,266.4525,266.1379,266.364,10687.0
2024-02-06 10:40:00,270.98,271.0,270.73,270.88,23644.0,266.3542,266.3738,266.1084,266.2559,23644.0
2024-02-06 10:50:00,270.79,271.0,270.75,270.9,4669.0,266.1674,266.3738,266.1281,266.2755,4669.0
2024-02-06 11:00:00,270.9,271.09,270.71,270.93,5867.0,266.2755,266.4623,266.0888,266.305,5867.0
2024-02-06 11:10:00,271.0,271.03,270.78,270.99,4757.0,266.3738,266.4033,266.1576,266.364,4757.0
2024-02-06 11:20:00,271.1,271.18,271.0,271.15,4770.0,266.4721,266.5508,266.3738,266.5213,4770.0
2024-02-06 11:30:00,271.16,271.23,270.96,271.09,2865.0,266.5311,266.5999,266.3345,266.4623,2865.0
2024-02-06 11:40:00,271.04,271.13,270.66,270.69,3804.0,266.4132,266.5016,266.0396,266.0691,3804.0
2024-02-06 11:50:00,270.72,270.72,270.56,270.62,11791.0,266.0986,266.0986,265.9413,266.0003,11791.0
2024-02-06 12:00:00,270.51,270.69,270.51,270.69,15803.0,265.8922,266.0691,265.8922,266.0691,15803.0
2024-02-06 12:10:00,270.68,270.72,270.48,270.65,7926.0,266.0593,266.0986,265.8627,266.0298,7926.0
2024-02-06 12:20:00,270.57,270.86,270.51,270.86,3001.0,265.9512,266.2362,265.8922,266.2362,3001.0
2024-02-06 12:30:00,270.92,270.92,270.74,270.82,12395.0,266.2952,266.2952,266.1183,266.1969,12395.0
2024-02-06 12:40:00,270.84,270.94,270.67,270.7,10263.0,266.2166,266.3149,266.0495,266.079,10263.0
2024-02-06 12:50:00,270.7,270.87,270.69,270.78,21000.0,266.079,266.2461,266.0691,266.1576,21000.0
2024-02-06 13:00:00,270.75,271.01,270.72,270.95,8815.0,266.1281,266.3837,266.0986,266.3247,8815.0
2024-02-06 13:10:00,270.91,270.93,270.73,270.8,3744.0,266.2854,266.305,266.1084,266.1772,3744.0
2024-02-06 13:20:00,270.75,270.94,270.75,270.94,5268.0,266.1281,266.3149,266.1281,266.3149,5268.0
2024-02-06 13:30:00,271.0,271.17,270.96,271.17,6182.0,266.3738,266.5409,266.3345,266.5409,6182.0
2024-02-06 13:40:00,271.18,271.28,271.06,271.2,2696.0,266.5508,266.6491,266.4328,266.5704,2696.0
2024-02-06 13:50:00,271.25,271.29,271.19,271.26,6059.0,266.6196,266.6589,266.5606,266.6294,6059.0
2024-02-06 14:00:00,271.22,271.22,270.64,270.66,19093.0,266.5901,266.5901,266.02,266.0396,19093.0
2024-02-06 14:10:00,270.64,270.65,270.49,270.63,4950.0,266.02,266.0298,265.8725,266.0102,4950.0
2024-02-06 14:20:00,270.63,270.82,270.63,270.73,7353.0,266.0102,266.1969,266.0102,266.1084,7353.0
2024-02-06 14:30:00,270.78,270.86,270.62,270.65,2672.0,266.1576,266.2362,266.0003,266.0298,2672.0
2024-02-06 14:40:00,270.66,270.9,270.62,270.9,6523.0,266.0396,266.2755,266.0003,266.2755,6523.0
2024-02-06 14:50:00,270.95,271.13,270.86,271.12,3525.0,266.3247,266.5016,266.2362,266.4918,3525.0
2024-02-06 15:00:00,271.11,271.31,271.07,271.2,17502.0,266.482,266.6785,266.4426,266.5704,17502.0
2024-02-06 15:10:00,271.23,271.23,271.06,271.13,4330.0,266.5999,266.5999,266.4328,266.5016,4330.0
2024-02-06 15:20:00,271.14,271.15,271.02,271.09,4613.0,266.5114,266.5213,266.3935,266.4623,4613.0
2024-02-06 15:30:00,271.09,271.11,270.82,270.86,5122.0,266.4623,266.482,266.1969,266.2362,5122.0
2024-02-06 15:40:00,270.9,271.15,270.85,271.08,7385.0,266.2755,266.5213,266.2264,266.4525,7385.0
2024-02-06 15:50:00,271.09,271.56,271.09,271.53,21811.0,266.4623,266.9243,266.4623,266.8948,21811.0
2024-02-07 09:30:00,272.63,272.88,272.59,272.61,12120.0,267.976,268.2217,267.9367,267.9564,12120.0
2024-02-07 09:40:00,272.61,272.61,272.3,272.44,1802.0,267.9564,267.9564,267.6516,267.7893,1802.0
2024-02-07 09:50:00,272.61,272.62,272.57,272.57,1000.0,267.9564,267.9662,267.917,267.917,1000.0
2024-02-07 10:00:00,272.57,272.57,272.4,272.4,1060.0,267.917,267.917,267.7499,267.7499,1060.0
2024-02-07 10:10:00,272.69,273.15,272.69,273.15,4537.0,268.035,268.4871,268.035,268.4871,4537.0
2024-02-07 10:20:00,273.39,273.67,273.37,273.66,3222.0,268.723,268.9983,268.7034,268.9884,3222.0
2024-02-07 10:30:00,273.71,273.71,273.41,273.41,1176.0,269.0376,269.0376,268.7427,268.7427,1176.0
2024-02-07 10:40:00,273.36,273.56,273.34,273.56,3897.0,268.6935,268.8901,268.6739,268.8901,3897.0
2024-02-07 10:50:00,273.59,273.7,273.29,273.31,2225.0,268.9196,269.0277,268.6247,268.6444,2225.0
2024-02-07 11:00:00,273.36,273.5,273.16,273.5,1028.0,268.6935,268.8312,268.497,268.8312,1028.0
2024-02-07 11:10:00,273.47,273.54,273.34,273.4,58414.0,268.8017,268.8705,268.6739,268.7329,58414.0
2024-02-07 11:20:00,273.24,273.36,273.15,273.36,1943.0,268.5756,268.6935,268.4871,268.6935,1943.0
2024-02-07 11:30:00,273.22,273.23,273.22,273.23,700.0,268.5559,268.5658,268.5559,268.5658,700.0
2024-02-07 11:40:00,273.31,273.42,273.29,273.29,8793.0,268.6444,268.7525,268.6247,268.6247,8793.0
2024-02-07 11:50:00,273.45,273.65,273.45,273.55,9293.0,268.782,268.9786,268.782,268.8803,9293.0
2024-02-07 12:00:00,273.52,273.59,273.47,273.55,2777.0,268.8508,268.9196,268.8017,268.8803,2777.0
2024-02-07 12:10:00,273.54,273.62,273.35,273.59,5793.0,268.8705,268.9491,268.6837,268.9196,5793.0
2024-02-07 12:20:00,273.55,273.55,273.38,273.46,9173.0,268.8803,268.8803,268.7132,268.7918,9173.0
2024-02-07 12:30:00,273.35,273.35,273.26,273.26,1267.0,268.6837,268.6837,268.5953,268.5953,1267.0
2024-02-07 12:40:00,273.24,273.41,273.19,273.3,2642.0,268.5756,268.7427,268.5264,268.6346,2642.0
2024-02-07 12:50:00,273.34,273.53,273.32,273.52,4559.0,268.6739,268.8606,268.6542,268.8508,4559.0
2024-02-07 13:00:00,273.46,273.86,273.46,273.47,5081.0,268.7918,269.185,268.7918,268.8017,5081.0
2024-02-07 13:10:00,273.6,273.77,273.59,273.74,1660.0,268.9295,269.0965,268.9196,269.0671,1660.0
2024-02-07 13:20:00,273.84,273.9,273.8,273.9,4528.0,269.1654,269.2243,269.126,269.2243,4528.0
2024-02-07 13:30:00,273.98,274.03,273.84,273.85,1814.0,269.303,269.3521,269.1654,269.1752,1814.0
2024-02-07 13:40:00,273.86,273.86,273.62,273.79,13538.0,269.185,269.185,268.9491,269.1162,13538.0
2024-02-07 13:50:00,273.79,273.92,273.79,273.85,1045.0,269.1162,269.244,269.1162,269.1752,1045.0
2024-02-07 14:00:00,273.84,273.92,273.78,273.89,1656.0,269.1654,269.244,269.1064,269.2145,1656.0
2024-02-07 14:10:00,273.93,273.93,273.81,273.81,1274.0,269.2538,269.2538,269.1359,269.1359,1274.0
2024-02-07 14:20:00,273.74,273.84,273.74,273.81,2502.0,269.0671,269.1654,269.0671,269.1359,2502.0
2024-02-07 14:30:00,273.83,273.85,273.76,273.81,2290.0,269.1555,269.1752,269.0867,269.1359,2290.0
2024-02-07 14:40:00,273.87,274.03,273.83,274.03,8208.0,269.1948,269.3521,269.1555,269.3521,8208.0
2024-02-07 14:50:00,273.96,274.03,273.92,274.0,45701.0,269.2833,269.3521,269.244,269.3226,45701.0
2024-02-07 15:00:00,273.99,274.13,273.94,273.96,5588.0,269.3128,269.4504,269.2636,269.2833,5588.0
2024-02-07 15:10:00,274.02,274.03,273.76,273.9,20874.0,269.3423,269.3521,269.0867,269.2243,20874.0
2024-02-07 15:20:00,273.89,273.95,273.86,273.9,4825.0,269.2145,269.2735,269.185,269.2243,4825.0
2024-02-07 15:30:00,273.92,273.94,273.81,273.91,5853.0,269.244,269.2636,269.1359,269.2342,5853.0
2024-02-07 15:40:00,273.9,273.9,273.7,273.7,6084.0,269.2243,269.2243,269.0277,269.0277,6084.0
2024-02-07 15:50:00,273.77,273.91,273.58,273.87,361740.0,269.0965,269.2342,268.9098,269.1948,361740.0
2024-02-08 09:30:00,273.77,274.02,273.76,273.88,46149.0,269.0965,269.3423,269.0867,269.2047,46149.0
2024-02-08 09:40:00,273.93,273.93,273.65,273.75,13143.0,269.2538,269.2538,268.9786,269.0769,13143.0
2024-02-08 09:50:00,273.77,273.92,273.77,273.92,1358.0,269.0965,269.244,269.0965,269.244,1358.0
2024-02-08 10:00:00,273.97,274.1,273.9,274.05,3737.0,269.2931,269.4209,269.2243,269.3718,3737.0
2024-02-08 10:10:00,273.99,274.07,273.92,274.04,2551.0,269.3128,269.3914,269.244,269.3619,2551.0
2024-02-08 10:20:00,274.03,274.05,273.83,273.91,2509.0,269.3521,269.3718,269.1555,269.2342,2509.0
2024-02-08 10:30:00,273.91,274.02,273.78,273.82,4755.0,269.2342,269.3423,269.1064,269.1457,4755.0
2024-02-08 10:40:00,273.78,273.94,273.6,273.93,77982.0,269.1064,269.2636,268.9295,269.2538,77982.0
2024-02-08 10:50:00,273.92,274.09,273.9,274.07,8604.0,269.244,269.4111,269.2243,269.3914,8604.0
2024-02-08 11:00:00,274.07,274.07,273.82,273.83,13108.0,269.3914,269.3914,269.1457,269.1555,13108.0
2024-02-08 11:10:00,273.83,273.91,273.73,273.76,15200.0,269.1555,269.2342,269.0572,269.0867,15200.0
2024-02-08 11:20:00,273.75,273.93,273.57,273.58,15090.0,269.0769,269.2538,268.9,268.9098,15090.0
2024-02-08 11:30:00,273.55,273.84,273.55,273.84,12209.0,268.8803,269.1654,268.8803,269.1654,12209.0
2024-02-08 11:40:00,273.84,273.87,273.71,273.72,5546.0,269.1654,269.1948,269.0376,269.0474,5546.0
2024-02-08 11:50:00,273.77,273.9,273.76,273.88,3305.0,269.0965,269.2243,269.0867,269.2047,3305.0
2024-02-08 12:00:00,273.88,273.9,273.74,273.77,406859.0,269.2047,269.2243,269.0671,269.0965,406859.0
2024-02-08 12:10:00,273.77,273.94,273.77,273.9,2282.0,269.0965,269.2636,269.0965,269.2243,2282.0
2024-02-08 12:20:00,273.95,274.05,273.88,274.04,41211.0,269.2735,269.3718,269.2047,269.3619,41211.0
2024-02-08 12:30:00,274.03,274.03,273.95,274.0,1323.0,269.3521,269.3521,269.2735,269.3226,1323.0
2024-02-08 12:40:00,273.98,273.98,273.78,273.78,1599.0,269.303,269.303,269.1064,269.1064,1599.0
2024-02-08 12:50:00,273.79,273.84,273.69,273.74,19310.0,269.1162,269.1654,269.0179,269.0671,19310.0
2024-02-08 13:00:00,273.85,274.15,273.85,273.98,10616.0,269.1752,269.4701,269.1752,269.303,10616.0
2024-02-08 13:10:00,274.0,274.09,273.89,273.94,5696.0,269.3226,269.4111,269.2145,269.2636,5696.0
2024-02-08 13:20:00,273.94,274.02,273.93,274.01,4870.0,269.2636,269.3423,269.2538,269.3325,4870.0
2024-02-08 13:30:00,274.06,274.23,274.02,274.21,6763.0,269.3816,269.5487,269.3423,269.529,6763.0
2024-02-08 13:40:00,274.18,274.19,274.05,274.15,45676.0,269.4995,269.5094,269.3718,269.4701,45676.0
2024-02-08 13:50:00,274.16,274.16,274.01,274.08,13141.0,269.4799,269.4799,269.3325,269.4013,13141.0
2024-02-08 14:00:00,274.16,274.19,273.95,274.01,4955.0,269.4799,269.5094,269.2735,269.3325,4955.0
2024-02-08 14:10:00,274.06,274.13,274.02,274.09,6903.0,269.3816,269.4504,269.3423,269.4111,6903.0
2024-02-08 14:20:00,274.14,274.14,273.98,274.01,2751.0,269.4602,269.4602,269.303,269.3325,2751.0
2024-02-08 14:30:00,274.0,274.01,273.83,273.95,3948.0,269.3226,269.3325,269.1555,269.2735,3948.0
2024-02-08 14:40:00,273.94,274.09,273.92,274.04,5802.0,269.2636,269.4111,269.244,269.3619,5802.0
2024-02-08 14:50:00,274.08,274.24,274.06,274.16,5518.0,269.4013,269.5585,269.3816,269.4799,5518.0
2024-02-08 15:00:00,274.22,274.29,274.18,274.18,7095.0,269.5389,269.6077,269.4995,269.4995,7095.0
2024-02-08 15:10:00,274.21,274.3,274.18,274.22,7745.0,269.529,269.6175,269.4995,269.5389,7745.0
2024-02-08 15:20:00,274.27,274.37,274.24,274.28,6723.0,269.588,269.6863,269.5585,269.5978,6723.0
2024-02-08 15:30:00,274.28,274.3,274.2,274.22,6892.0,269.5978,269.6175,269.5192,269.5389,6892.0
2024-02-08 15:40:00,274.24,274.25,274.05,274.05,8556.0,269.5585,269.5684,269.3718,269.3718,8556.0
2024-02-08 15:50:00,274.08,274.41,274.0,274.25,32433.0,269.4013,269.7256,269.3226,269.5684,32433.0
2024-02-09 09:30:00,274.7,274.79,274.39,274.6,20728.0,270.0107,270.0991,269.706,269.9124,20728.0
2024-02-09 09:40:00,274.66,274.81,274.6,274.68,5829.0,269.9714,270.1188,269.9124,269.991,5829.0
2024-02-09 09:50:00,274.69,274.94,274.53,274.94,13394.0,270.0008,270.2466,269.8436,270.2466,13394.0
2024-02-09 10:00:00,275.0,275.01,274.74,274.98,5584.0,270.3056,270.3154,270.05,270.2859,5584.0
2024-02-09 10:10:00,274.88,275.06,274.78,274.89,11559.0,270.1876,270.3645,270.0893,270.1974,11559.0
2024-02-09 10:20:00,274.87,274.97,274.83,274.97,26548.0,270.1778,270.2761,270.1385,270.2761,26548.0
2024-02-09 10:30:00,275.02,275.17,274.96,275.03,11952.0,270.3252,270.4726,270.2662,270.335,11952.0
2024-02-09 10:40:00,275.05,275.17,275.05,275.13,2903.0,270.3547,270.4726,270.3547,270.4333,2903.0
2024-02-09 10:50:00,275.13,275.18,274.99,275.15,2006.0,270.4333,270.4825,270.2957,270.453,2006.0
2024-02-09 11:00:00,275.14,275.26,275.09,275.18,13957.0,270.4432,270.5611,270.394,270.4825,13957.0
2024-02-09 11:10:00,275.16,275.26,275.07,275.11,6881.0,270.4628,270.5611,270.3744,270.4137,6881.0
2024-02-09 11:20:00,275.11,275.14,274.96,274.96,7856.0,270.4137,270.4432,270.2662,270.2662,7856.0
2024-02-09 11:30:00,275.03,275.04,274.78,274.89,1155.0,270.335,270.3449,270.0893,270.1974,1155.0
2024-02-09 11:40:00,274.93,275.06,274.93,275.06,1941.0,270.2367,270.3645,270.2367,270.3645,1941.0
2024-02-09 11:50:00,275.05,275.08,274.9,274.98,5650.0,270.3547,270.3842,270.2073,270.2859,5650.0
2024-02-09 12:00:00,274.92,274.94,274.8,274.92,5309.0,270.2269,270.2466,270.109,270.2269,5309.0
2024-02-09 12:10:00,274.96,275.04,274.94,275.04,2544.0,270.2662,270.3449,270.2466,270.3449,2544.0
2024-02-09 12:20:00,275.0,275.24,275.0,275.24,39530.0,270.3056,270.5415,270.3056,270.5415,39530.0
2024-02-09 12:30:00,275.26,275.31,275.13,275.16,44428.0,270.5611,270.6103,270.4333,270.4628,44428.0
2024-02-09 12:40:00,275.27,275.38,275.27,275.33,1600.0,270.5709,270.6791,270.5709,270.6299,1600.0
2024-02-09 12:50:00,275.36,275.45,275.29,275.43,1606.0,270.6594,270.7479,270.5906,270.7282,1606.0
2024-02-09 13:00:00,275.48,275.48,275.4,275.42,1886.0,270.7774,270.7774,270.6987,270.7184,1886.0
2024-02-09 13:10:00,275.45,275.51,275.37,275.43,4572.0,270.7479,270.8068,270.6692,270.7282,4572.0
2024-02-09 13:20:00,275.52,275.69,275.49,275.64,4362.0,270.8167,270.9838,270.7872,270.9346,4362.0
2024-02-09 13:30:00,275.66,275.7,275.6,275.63,1057.0,270.9543,270.9936,270.8953,270.9248,1057.0
2024-02-09 13:40:00,275.59,275.59,275.53,275.56,2057.0,270.8855,270.8855,270.8265,270.856,2057.0
2024-02-09 13:50:00,275.57,275.61,275.52,275.61,1738.0,270.8658,270.9051,270.8167,270.9051,1738.0
2024-02-09 14:00:00,275.61,275.69,275.6,275.61,1731.0,270.9051,270.9838,270.8953,270.9051,1731.0
2024-02-09 14:10:00,275.64,275.77,275.64,275.76,3154.0,270.9346,271.0624,270.9346,271.0526,3154.0
2024-02-09 14:20:00,275.76,275.85,275.74,275.81,3024.0,271.0526,271.141,271.0329,271.1017,3024.0
2024-02-09 14:30:00,275.85,275.89,275.83,275.89,795.0,271.141,271.1804,271.1214,271.1804,795.0
2024-02-09 14:40:00,275.91,276.02,275.9,275.98,650.0,271.2,271.3081,271.1902,271.2688,650.0
2024-02-09 14:50:00,276.01,276.01,275.89,275.89,1331.0,271.2983,271.2983,271.1804,271.1804,1331.0
2024-02-09 15:00:00,275.78,275.78,275.63,275.7,1262.0,271.0722,271.0722,270.9248,270.9936,1262.0
2024-02-09 15:10:00,275.79,275.91,275.71,275.9,8958.0,271.0821,271.2,271.0034,271.1902,8958.0
2024-02-09 15:20:00,275.87,275.89,275.76,275.77,4551.0,271.1607,271.1804,271.0526,271.0624,4551.0
2024-02-09 15:30:00,275.78,275.8,275.65,275.72,3680.0,271.0722,271.0919,270.9445,271.0133,3680.0
2024-02-09 15:40:00,275.73,275.76,275.58,275.58,6784.0,271.0231,271.0526,270.8757,270.8757,6784.0
2024-02-09 15:50:00,275.6,275.9,275.6,275.86,25655.0,270.8953,271.1902,270.8953,271.1509,25655.0
2024-02-12 09:30:00,275.76,275.95,275.76,275.95,12409.0,271.0526,271.2393,271.0526,271.2393,12409.0
2024-02-12 09:40:00,275.94,276.0,275.86,275.91,7093.0,271.2295,271.2885,271.1509,271.2,7093.0
2024-02-12 09:50:00,275.89,276.08,275.89,276.03,16011.0,271.1804,271.3671,271.1804,271.318,16011.0
2024-02-12 10:00:00,276.06,276.06,275.86,275.92,16956.0,271.3475,271.3475,271.1509,271.2098,16956.0
2024-02-12 10:10:00,275.93,275.96,275.8,275.92,11002.0,271.2197,271.2492,271.0919,271.2098,11002.0
2024-02-12 10:20:00,275.9,276.07,275.9,276.02,10045.0,271.1902,271.3573,271.1902,271.3081,10045.0
2024-02-12 10:30:00,276.03,276.18,276.03,276.11,4941.0,271.318,271.4654,271.318,271.3966,4941.0
2024-02-12 10:40:00,276.16,276.28,276.1,276.27,2624.0,271.4457,271.5637,271.3868,271.5539,2624.0
2024-02-12 10:50:00,276.29,276.44,276.29,276.41,3132.0,271.5735,271.721,271.5735,271.6915,3132.0
2024-02-12 11:00:00,276.43,276.54,276.34,276.54,2616.0,271.7111,271.8193,271.6227,271.8193,2616.0
2024-02-12 11:10:00,276.49,276.66,276.43,276.61,2653.0,271.7701,271.9372,271.7111,271.8881,2653.0
2024-02-12 11:20:00,276.61,276.88,276.6,276.87,2060.0,271.8881,272.1535,271.8782,272.1436,2060.0
2024-02-12 11:30:00,276.9,277.19,276.9,277.05,3699.0,272.1731,272.4582,272.1731,272.3206,3699.0
2024-02-12 11:40:00,277.06,277.11,276.91,276.91,3653.0,272.3304,272.3795,272.1829,272.1829,3653.0
2024-02-12 11:50:00,276.94,277.13,276.93,277.06,3035.0,272.2124,272.3992,272.2026,272.3304,3035.0
2024-02-12 12:00:00,277.04,277.15,276.95,277.04,4831.0,272.3107,272.4188,272.2223,272.3107,4831.0
2024-02-12 12:10:00,277.12,277.15,276.99,277.06,3070.0,272.3894,272.4188,272.2616,272.3304,3070.0
2024-02-12 12:20:00,277.03,277.04,276.78,276.89,3343.0,272.3009,272.3107,272.0552,272.1633,3343.0
2024-02-12 12:30:00,276.86,276.92,276.81,276.83,90940.0,272.1338,272.1928,272.0847,272.1043,90940.0
2024-02-12 12:40:00,276.84,276.96,276.78,276.96,9800.0,272.1141,272.2321,272.0552,272.2321,9800.0
2024-02-12 12:50:00,276.94,277.06,276.92,277.05,4029.0,272.2124,272.3304,272.1928,272.3206,4029.0
2024-02-12 13:00:00,277.08,277.1,277.01,277.06,5855.0,272.35,272.3697,272.2812,272.3304,5855.0
2024-02-12 13:10:00,277.07,277.17,277.06,277.17,3534.0,272.3402,272.4385,272.3304,272.4385,3534.0
2024-02-12 13:20:00,277.17,277.17,276.67,276.7,5331.0,272.4385,272.4385,271.947,271.9765,5331.0
2024-02-12 13:30:00,276.68,276.73,276.37,276.37,4909.0,271.9569,272.006,271.6522,271.6522,4909.0
2024-02-12 13:40:00,276.31,276.4,276.22,276.35,3858.0,271.5932,271.6817,271.5047,271.6325,3858.0
2024-02-12 13:50:00,276.37,276.5,276.32,276.42,3352.0,271.6522,271.7799,271.603,271.7013,3352.0
2024-02-12 14:00:00,276.42,276.46,276.31,276.39,3437.0,271.7013,271.7406,271.5932,271.6718,3437.0
2024-02-12 14:10:00,276.42,276.45,275.56,275.58,8129.0,271.7013,271.7308,270.856,270.8757,8129.0
2024-02-12 14:20:00,275.52,275.89,275.42,275.86,7643.0,270.8167,271.1804,270.7184,271.1509,7643.0
2024-02-12 14:30:00,275.86,275.95,275.79,275.82,5362.0,271.1509,271.2393,271.0821,271.1116,5362.0
2024-02-12 14:40:00,275.9,276.0,275.75,275.79,6475.0,271.1902,271.2885,271.0427,271.0821,6475.0
2024-02-12 14:50:00,275.77,275.77,275.55,275.64,10588.0,271.0624,271.0624,270.8462,270.9346,10588.0
2024-02-12 15:00:00,275.61,275.85,275.59,275.83,6547.0,270.9051,271.141,270.8855,271.1214,6547.0
2024-02-12 15:10:00,275.83,275.93,275.81,275.89,8952.0,271.1214,271.2197,271.1017,271.1804,8952.0
2024-02-12 15:20:00,275.91,275.92,275.8,275.81,6392.0,271.2,271.2098,271.0919,271.1017,6392.0
2024-02-12 15:30:00,275.82,275.94,275.78,275.85,8358.0,271.1116,271.2295,271.0722,271.141,8358.0
2024-02-12 15:40:00,275.82,275.98,275.76,275.88,21090.0,271.1116,271.2688,271.0526,271.1705,21090.0
2024-02-12 15:50:00,275.96,275.99,275.66,275.79,21056.0,271.2492,271.2787,270.9543,271.0821,21056.0
2024-02-13 09:30:00,271.9,272.34,271.6,272.07,25563.0,267.2585,267.691,266.9636,267.4256,25563.0
2024-02-13 09:40:00,272.07,272.09,271.8,271.8,8455.0,267.4256,267.4452,267.1602,267.1602,8455.0
2024-02-13 09:50:00,271.81,271.87,271.56,271.66,5765.0,267.17,267.229,266.9243,267.0226,5765.0
2024-02-13 10:00:00,271.59,271.72,271.45,271.45,2693.0,266.9538,267.0815,266.8162,266.8162,2693.0
2024-02-13 10:10:00,271.59,271.61,271.35,271.51,3780.0,266.9538,266.9734,266.7179,266.8751,3780.0
2024-02-13 10:20:00,271.66,272.26,271.66,272.26,4470.0,267.0226,267.6123,267.0226,267.6123,4470.0
2024-02-13 10:30:00,272.28,272.34,272.11,272.34,6003.0,267.632,267.691,267.4649,267.691,6003.0
2024-02-13 10:40:00,272.4,272.47,272.24,272.38,5279.0,267.7499,267.8187,267.5927,267.7303,5279.0
2024-02-13 10:50:00,272.4,272.49,272.12,272.12,10511.0,267.7499,267.8384,267.4747,267.4747,10511.0
2024-02-13 11:00:00,272.23,272.61,272.17,272.56,2794.0,267.5828,267.9564,267.5239,267.9072,2794.0
2024-02-13 11:10:00,272.63,272.66,272.47,272.53,8988.0,267.976,268.0055,267.8187,267.8777,8988.0
2024-02-13 11:20:00,272.71,272.81,272.67,272.74,4454.0,268.0546,268.1529,268.0153,268.0841,4454.0
2024-02-13 11:30:00,272.78,272.88,272.58,272.78,6483.0,268.1234,268.2217,267.9269,268.1234,6483.0
2024-02-13 11:40:00,272.86,272.9,272.75,272.9,13572.0,268.2021,268.2414,268.094,268.2414,13572.0
2024-02-13 11:50:00,272.81,272.84,272.43,272.52,18631.0,268.1529,268.1824,267.7794,267.8679,18631.0
2024-02-13 12:00:00,272.45,272.53,272.24,272.34,15378.0,267.7991,267.8777,267.5927,267.691,15378.0
2024-02-13 12:10:00,272.33,272.49,272.19,272.39,11643.0,267.6811,267.8384,267.5435,267.7401,11643.0
2024-02-13 12:20:00,272.37,272.41,272.12,272.14,2901.0,267.7204,267.7598,267.4747,267.4944,2901.0
2024-02-13 12:30:00,272.16,272.54,272.16,272.54,1310.0,267.514,267.8875,267.514,267.8875,1310.0
2024-02-13 12:40:00,272.54,272.55,272.47,272.47,1064.0,267.8875,267.8974,267.8187,267.8187,1064.0
2024-02-13 12:50:00,272.33,272.4,271.96,272.06,2540.0,267.6811,267.7499,267.3174,267.4157,2540.0
2024-02-13 13:00:00,272.01,272.01,271.91,271.94,1765.0,267.3666,267.3666,267.2683,267.2978,1765.0
2024-02-13 13:10:00,271.86,272.08,271.86,272.01,2233.0,267.2192,267.4354,267.2192,267.3666,2233.0
2024-02-13 13:20:00,272.01,272.01,271.91,271.93,2831.0,267.3666,267.3666,267.2683,267.288,2831.0
2024-02-13 13:30:00,271.99,271.99,271.84,271.86,2288.0,267.3469,267.3469,267.1995,267.2192,2288.0
2024-02-13 13:40:00,271.91,271.91,271.66,271.67,3350.0,267.2683,267.2683,267.0226,267.0324,3350.0
2024-02-13 13:50:00,271.67,271.67,271.54,271.58,1437.0,267.0324,267.0324,266.9046,266.9439,1437.0
2024-02-13 14:00:00,271.53,271.54,271.06,271.13,6628.0,266.8948,266.9046,266.4328,266.5016,6628.0
2024-02-13 14:10:00,271.01,271.06,270.76,270.86,12692.0,266.3837,266.4328,266.1379,266.2362,12692.0
2024-02-13 14:20:00,270.85,270.92,270.65,270.83,1915.0,266.2264,266.2952,266.0298,266.2067,1915.0
2024-02-13 14:30:00,270.96,271.21,270.87,271.2,6605.0,266.3345,266.5802,266.2461,266.5704,6605.0
2024-02-13 14:40:00,271.23,271.23,270.58,270.58,2909.0,266.5999,266.5999,265.961,265.961,2909.0
2024-02-13 14:50:00,270.57,270.6,270.24,270.35,4580.0,265.9512,265.9807,265.6268,265.7349,4580.0
2024-02-13 15:00:00,270.23,270.35,270.15,270.26,6061.0,265.617,265.7349,265.5383,265.6465,6061.0
2024-02-13 15:10:00,270.25,270.34,270.11,270.11,5355.0,265.6366,265.7251,265.499,265.499,5355.0
2024-02-13 15:20:00,270.12,270.34,269.98,270.34,5018.0,265.5089,265.7251,265.3712,265.7251,5018.0
2024-02-13 15:30:00,270.27,270.67,270.27,270.62,10413.0,265.6563,266.0495,265.6563,266.0003,10413.0
2024-02-13 15:40:00,270.71,271.24,270.71,271.21,10957.0,266.0888,266.6097,266.0888,266.5802,10957.0
2024-02-13 15:50:00,271.23,271.86,271.01,271.83,60876.0,266.5999,267.2192,266.3837,267.1897,60876.0
2024-02-14 09:30:00,273.42,273.77,272.97,272.98,18811.0,268.7525,269.0965,268.3102,268.32,18811.0
2024-02-14 09:40:00,272.97,273.59,272.97,273.3,1365.0,268.3102,268.9196,268.3102,268.6346,1365.0
2024-02-14 09:50:00,273.32,273.46,273.24,273.37,5819.0,268.6542,268.7918,268.5756,268.7034,5819.0
2024-02-14 10:00:00,273.6,273.6,273.35,273.35,3519.0,268.9295,268.9295,268.6837,268.6837,3519.0
2024-02-14 10:10:00,273.42,273.81,273.42,273.81,1874.0,268.7525,269.1359,268.7525,269.1359,1874.0
2024-02-14 10:20:00,273.82,274.08,273.8,273.94,3121.0,269.1457,269.4013,269.126,269.2636,3121.0
2024-02-14 10:30:00,273.93,274.04,273.73,273.79,3004.0,269.2538,269.3619,269.0572,269.1162,3004.0
2024-02-14 10:40:00,273.69,273.69,273.42,273.56,4143.0,269.0179,269.0179,268.7525,268.8901,4143.0
2024-02-14 10:50:00,273.59,273.63,273.21,273.27,1887.0,268.9196,268.9589,268.5461,268.6051,1887.0
2024-02-14 11:00:00,272.91,272.92,272.55,272.84,10354.0,268.2512,268.2611,267.8974,268.1824,10354.0
2024-02-14 11:10:00,272.82,273.01,272.73,272.9,5951.0,268.1628,268.3495,268.0743,268.2414,5951.0
2024-02-14 11:20:00,272.86,273.23,272.8,273.13,2110.0,268.2021,268.5658,268.1431,268.4675,2110.0
2024-02-14 11:30:00,273.23,273.23,273.17,273.18,2571.0,268.5658,268.5658,268.5068,268.5166,2571.0
2024-02-14 11:40:00,273.16,273.24,272.83,272.88,2960.0,268.497,268.5756,268.1726,268.2217,2960.0
2024-02-14 11:50:00,273.06,273.1,272.72,272.72,6135.0,268.3987,268.438,268.0645,268.0645,6135.0
2024-02-14 12:00:00,272.66,272.66,272.23,272.48,10370.0,268.0055,268.0055,267.5828,267.8286,10370.0
2024-02-14 12:10:00,272.67,272.83,272.67,272.82,3013.0,268.0153,268.1726,268.0153,268.1628,3013.0
2024-02-14 12:20:00,272.82,273.13,272.76,273.13,4813.0,268.1628,268.4675,268.1038,268.4675,4813.0
2024-02-14 12:30:00,273.11,273.2,273.09,273.09,3149.0,268.4478,268.5363,268.4282,268.4282,3149.0
2024-02-14 12:40:00,273.06,273.23,273.03,273.18,58800.0,268.3987,268.5658,268.3692,268.5166,58800.0
2024-02-14 12:50:00,273.24,273.26,273.18,273.22,1395.0,268.5756,268.5953,268.5166,268.5559,1395.0
2024-02-14 13:00:00,273.21,273.39,273.2,273.26,1317.0,268.5461,268.723,268.5363,268.5953,1317.0
2024-02-14 13:10:00,273.08,273.08,272.9,273.02,11578.0,268.4183,268.4183,268.2414,268.3594,11578.0
2024-02-14 13:20:00,273.0,273.1,272.95,273.08,1993.0,268.3397,268.438,268.2905,268.4183,1993.0
2024-02-14 13:30:00,273.13,273.7,273.12,273.7,3119.0,268.4675,269.0277,268.4576,269.0277,3119.0
2024-02-14 13:40:00,273.68,273.75,273.46,273.61,6444.0,269.0081,269.0769,268.7918,268.9393,6444.0
2024-02-14 13:50:00,273.62,273.62,273.31,273.4,1722.0,268.9491,268.9491,268.6444,268.7329,1722.0
2024-02-14 14:00:00,273.48,273.48,272.77,272.82,5319.0,268.8115,268.8115,268.1136,268.1628,5319.0
2024-02-14 14:10:00,272.86,273.17,272.83,273.07,8144.0,268.2021,268.5068,268.1726,268.4085,8144.0
2024-02-14 14:20:00,273.08,273.6,273.08,273.55,8363.0,268.4183,268.9295,268.4183,268.8803,8363.0
2024-02-14 14:30:00,273.56,273.78,273.44,273.66,6916.0,268.8901,269.1064,268.7722,268.9884,6916.0
2024-02-14 14:40:00,273.62,273.75,273.54,273.62,7331.0,268.9491,269.0769,268.8705,268.9491,7331.0
2024-02-14 14:50:00,273.63,273.66,273.48,273.6,5329.0,268.9589,268.9884,268.8115,268.9295,5329.0
2024-02-14 15:00:00,273.73,273.85,273.55,273.85,8893.0,269.0572,269.1752,268.8803,269.1752,8893.0
2024-02-14 15:10:00,273.86,274.05,273.73,274.0,14098.0,269.185,269.3718,269.0572,269.3226,14098.0
2024-02-14 15:20:00,273.98,274.36,273.96,274.28,6464.0,269.303,269.6765,269.2833,269.5978,6464.0
2024-02-14 15:30:00,274.33,274.33,273.96,274.32,14766.0,269.647,269.647,269.2833,269.6372,14766.0
2024-02-14 15:40:00,274.35,274.43,274.22,274.41,9951.0,269.6666,269.7453,269.5389,269.7256,9951.0
2024-02-14 15:50:00,274.39,274.8,274.37,274.6,27584.0,269.706,270.109,269.6863,269.9124,27584.0
2024-02-15 09:30:00,275.05,275.44,274.99,275.4,11921.0,270.3547,270.738,270.2957,270.6987,11921.0
2024-02-15 09:40:00,275.43,275.59,275.27,275.5,7309.0,270.7282,270.8855,270.5709,270.797,7309.0
2024-02-15 09:50:00,275.52,275.68,275.16,275.25,15855.0,270.8167,270.9739,270.4628,270.5513,15855.0
2024-02-15 10:00:00,275.37,275.46,275.25,275.46,4725.0,270.6692,270.7577,270.5513,270.7577,4725.0
2024-02-15 10:10:00,275.48,275.7,275.48,275.7,3126.0,270.7774,270.9936,270.7774,270.9936,3126.0
2024-02-15 10:20:00,275.65,275.74,275.29,275.29,6491.0,270.9445,271.0329,270.5906,270.5906,6491.0
2024-02-15 10:30:00,275.33,275.33,275.1,275.27,2766.0,270.6299,270.6299,270.4038,270.5709,2766.0
2024-02-15 10:40:00,275.33,275.33,275.16,275.25,7503.0,270.6299,270.6299,270.4628,270.5513,7503.0
2024-02-15 10:50:00,275.3,275.39,275.23,275.3,3481.0,270.6004,270.6889,270.5316,270.6004,3481.0
2024-02-15 11:00:00,275.37,275.38,274.74,274.8,6467.0,270.6692,270.6791,270.05,270.109,6467.0
2024-02-15 11:10:00,274.79,275.11,274.79,275.06,4523.0,270.0991,270.4137,270.0991,270.3645,4523.0
2024-02-15 11:20:00,274.96,275.2,274.95,275.14,7687.0,270.2662,270.5021,270.2564,270.4432,7687.0
2024-02-15 11:30:00,275.09,275.35,275.09,275.33,3704.0,270.394,270.6496,270.394,270.6299,3704.0
2024-02-15 11:40:00,275.42,275.49,275.35,275.42,6486.0,270.7184,270.7872,270.6496,270.7184,6486.0
2024-02-15 11:50:00,275.42,275.42,275.11,275.34,8313.0,270.7184,270.7184,270.4137,270.6397,8313.0
2024-02-15 12:00:00,275.35,275.41,275.26,275.37,8304.0,270.6496,270.7086,270.5611,270.6692,8304.0
2024-02-15 12:10:00,275.4,275.66,275.39,275.66,8387.0,270.6987,270.9543,270.6889,270.9543,8387.0
2024-02-15 12:20:00,275.65,275.71,275.55,275.68,4845.0,270.9445,271.0034,270.8462,270.9739,4845.0
2024-02-15 12:30:00,275.73,275.74,275.62,275.7,17479.0,271.0231,271.0329,270.915,270.9936,17479.0
2024-02-15 12:40:00,275.7,275.78,275.53,275.57,26448.0,270.9936,271.0722,270.8265,270.8658,26448.0
2024-02-15 12:50:00,275.64,275.69,275.46,275.46,12373.0,270.9346,270.9838,270.7577,270.7577,12373.0
2024-02-15 13:00:00,275.43,275.86,275.4,275.81,6414.0,270.7282,271.1509,270.6987,271.1017,6414.0
2024-02-15 13:10:00,275.81,276.14,275.81,276.13,2353.0,271.1017,271.4261,271.1017,271.4163,2353.0
2024-02-15 13:20:00,276.18,276.23,276.03,276.23,14245.0,271.4654,271.5146,271.318,271.5146,14245.0
2024-02-15 13:30:00,276.29,276.33,276.05,276.11,3567.0,271.5735,271.6128,271.3376,271.3966,3567.0
2024-02-15 13:40:00,276.2,276.23,275.99,276.06,7199.0,271.4851,271.5146,271.2787,271.3475,7199.0
2024-02-15 13:50:00,276.1,276.2,276.05,276.2,9151.0,271.3868,271.4851,271.3376,271.4851,9151.0
2024-02-15 14:00:00,276.23,276.4,276.21,276.33,2538.0,271.5146,271.6817,271.4949,271.6128,2538.0
2024-02-15 14:10:00,276.27,276.34,276.04,276.32,9428.0,271.5539,271.6227,271.3278,271.603,9428.0
2024-02-15 14:20:00,276.32,276.33,276.13,276.26,6624.0,271.603,271.6128,271.4163,271.544,6624.0
2024-02-15 14:30:00,276.28,276.41,276.23,276.33,5620.0,271.5637,271.6915,271.5146,271.6128,5620.0
2024-02-15 14:40:00,276.33,276.51,276.27,276.51,2670.0,271.6128,271.7898,271.5539,271.7898,2670.0
2024-02-15 14:50:00,276.54,276.63,276.43,276.45,4544.0,271.8193,271.9077,271.7111,271.7308,4544.0
2024-02-15 15:00:00,276.48,276.48,276.26,276.26,14299.0,271.7603,271.7603,271.544,271.544,14299.0
2024-02-15 15:10:00,276.28,276.5,276.27,276.31,7472.0,271.5637,271.7799,271.5539,271.5932,7472.0
2024-02-15 15:20:00,276.3,276.36,276.1,276.36,5716.0,271.5834,271.6423,271.3868,271.6423,5716.0
2024-02-15 15:30:00,276.33,276.4,276.15,276.17,9131.0,271.6128,271.6817,271.4359,271.4556,9131.0
2024-02-15 15:40:00,276.17,276.24,276.08,276.11,16483.0,271.4556,271.5244,271.3671,271.3966,16483.0
2024-02-15 15:50:00,276.12,276.58,276.12,276.49,44539.0,271.4064,271.8586,271.4064,271.7701,44539.0
2024-02-16 09:30:00,276.52,276.52,275.84,275.85,64492.0,271.7996,271.7996,271.1312,271.141,64492.0
2024-02-16 09:40:00,275.86,276.01,275.8,275.86,18753.0,271.1509,271.2983,271.0919,271.1509,18753.0
2024-02-16 09:50:00,275.88,275.88,275.06,275.23,8180.0,271.1705,271.1705,270.3645,270.5316,8180.0
2024-02-16 10:00:00,275.18,275.47,274.78,275.43,15825.0,270.4825,270.7675,270.0893,270.7282,15825.0
2024-02-16 10:10:00,275.47,275.72,275.44,275.68,10305.0,270.7675,271.0133,270.738,270.9739,10305.0
2024-02-16 10:20:00,275.65,275.65,275.28,275.59,8902.0,270.9445,270.9445,270.5808,270.8855,8902.0
2024-02-16 10:30:00,275.53,275.87,275.37,275.87,6469.0,270.8265,271.1607,270.6692,271.1607,6469.0
2024-02-16 10:40:00,275.93,276.1,275.82,275.83,5521.0,271.2197,271.3868,271.1116,271.1214,5521.0
2024-02-16 10:50:00,275.84,276.08,275.84,275.93,70747.0,271.1312,271.3671,271.1312,271.2197,70747.0
2024-02-16 11:00:00,275.99,276.18,275.98,276.17,5183.0,271.2787,271.4654,271.2688,271.4556,5183.0
2024-02-16 11:10:00,276.22,276.49,276.16,276.43,4341.0,271.5047,271.7701,271.4457,271.7111,4341.0
2024-02-16 11:20:00,276.5,276.59,276.48,276.53,3600.0,271.7799,271.8684,271.7603,271.8094,3600.0
2024-02-16 11:30:00,276.56,276.66,276.42,276.52,12615.0,271.8389,271.9372,271.7013,271.7996,12615.0
2024-02-16 11:40:00,276.54,276.78,276.54,276.62,10612.0,271.8193,272.0552,271.8193,271.8979,10612.0
2024-02-16 11:50:00,276.56,276.82,276.56,276.69,7383.0,271.8389,272.0945,271.8389,271.9667,7383.0
2024-02-16 12:00:00,276.64,276.76,276.53,276.54,6575.0,271.9176,272.0355,271.8094,271.8193,6575.0
2024-02-16 12:10:00,276.53,276.57,276.43,276.5,4791.0,271.8094,271.8488,271.7111,271.7799,4791.0
2024-02-16 12:20:00,276.48,276.7,276.45,276.69,5306.0,271.7603,271.9765,271.7308,271.9667,5306.0
2024-02-16 12:30:00,276.71,276.71,276.5,276.55,3990.0,271.9864,271.9864,271.7799,271.8291,3990.0
2024-02-16 12:40:00,276.53,276.63,276.53,276.59,4148.0,271.8094,271.9077,271.8094,271.8684,4148.0
2024-02-16 12:50:00,276.6,276.64,276.38,276.47,5805.0,271.8782,271.9176,271.662,271.7505,5805.0
2024-02-16 13:00:00,276.49,276.49,275.98,276.14,7761.0,271.7701,271.7701,271.2688,271.4261,7761.0
2024-02-16 13:10:00,276.05,276.12,275.9,276.06,2207.0,271.3376,271.4064,271.1902,271.3475,2207.0
2024-02-16 13:20:00,276.06,276.51,276.06,276.44,11421.0,271.3475,271.7898,271.3475,271.721,11421.0
2024-02-16 13:30:00,276.41,276.51,276.36,276.51,5663.0,271.6915,271.7898,271.6423,271.7898,5663.0
2024-02-16 13:40:00,276.5,276.65,276.49,276.57,4118.0,271.7799,271.9274,271.7701,271.8488,4118.0
2024-02-16 13:50:00,276.56,276.73,276.56,276.73,7193.0,271.8389,272.006,271.8389,272.006,7193.0
2024-02-16 14:00:00,276.77,276.97,276.77,276.97,4478.0,272.0453,272.2419,272.0453,272.2419,4478.0
2024-02-16 14:10:00,276.99,277.02,276.89,276.89,7751.0,272.2616,272.2911,272.1633,272.1633,7751.0
2024-02-16 14:20:00,276.89,276.93,276.84,276.88,4044.0,272.1633,272.2026,272.1141,272.1535,4044.0
2024-02-16 14:30:00,276.89,276.9,276.51,276.58,5339.0,272.1633,272.1731,271.7898,271.8586,5339.0
2024-02-16 14:40:00,276.57,276.66,275.39,275.75,15927.0,271.8488,271.9372,270.6889,271.0427,15927.0
2024-02-16 14:50:00,275.65,275.72,275.5,275.7,17392.0,270.9445,271.0133,270.797,270.9936,17392.0
2024-02-16 15:00:00,275.7,275.81,275.58,275.63,10490.0,270.9936,271.1017,270.8757,270.9248,10490.0
2024-02-16 15:10:00,275.66,275.68,275.43,275.67,11954.0,270.9543,270.9739,270.7282,270.9641,11954.0
2024-02-16 15:20:00,275.68,275.82,275.63,275.74,8016.0,270.9739,271.1116,270.9248,271.0329,8016.0
2024-02-16 15:30:00,275.75,275.8,275.48,275.5,6543.0,271.0427,271.0919,270.7774,270.797,6543.0
2024-02-16 15:40:00,275.51,275.51,274.89,274.89,14276.0,270.8068,270.8068,270.1974,270.1974,14276.0
2024-02-16 15:50:00,274.93,275.29,274.88,275.11,80950.0,270.2367,270.5906,270.1876,270.4137,80950.0
2024-02-20 09:30:00,274.08,274.45,273.75,273.85,23063.0,269.4013,269.7649,269.0769,269.1752,23063.0
2024-02-20 09:40:00,273.68,273.68,273.32,273.42,5345.0,269.0081,269.0081,268.6542,268.7525,5345.0
2024-02-20 09:50:00,273.45,273.61,273.23,273.49,12488.0,268.782,268.9393,268.5658,268.8213,12488.0
2024-02-20 10:00:00,273.42,273.42,273.33,273.37,1503.0,268.7525,268.7525,268.6641,268.7034,1503.0
2024-02-20 10:10:00,273.25,273.28,272.99,273.18,8117.0,268.5854,268.6149,268.3299,268.5166,8117.0
2024-02-20 10:20:00,273.22,273.25,273.09,273.17,4487.0,268.5559,268.5854,268.4282,268.5068,4487.0
2024-02-20 10:30:00,273.13,273.13,272.94,273.09,6370.0,268.4675,268.4675,268.2807,268.4282,6370.0
2024-02-20 10:40:00,273.11,273.41,273.06,273.37,2382.0,268.4478,268.7427,268.3987,268.7034,2382.0
2024-02-20 10:50:00,273.45,273.62,273.45,273.62,11097.0,268.782,268.9491,268.782,268.9491,11097.0
2024-02-20 11:00:00,273.72,273.72,273.62,273.62,4707.0,269.0474,269.0474,268.9491,268.9491,4707.0
2024-02-20 11:10:00,273.46,273.61,273.44,273.59,4863.0,268.7918,268.9393,268.7722,268.9196,4863.0
2024-02-20 11:20:00,273.39,273.63,273.39,273.52,2355.0,268.723,268.9589,268.723,268.8508,2355.0
2024-02-20 11:30:00,273.53,273.53,273.16,273.27,3048.0,268.8606,268.8606,268.497,268.6051,3048.0
2024-02-20 11:40:00,273.31,273.38,273.23,273.33,2228.0,268.6444,268.7132,268.5658,268.6641,2228.0
2024-02-20 11:50:00,273.27,273.27,272.93,272.93,2390.0,268.6051,268.6051,268.2709,268.2709,2390.0
2024-02-20 12:00:00,272.74,272.74,272.61,272.61,1101.0,268.0841,268.0841,267.9564,267.9564,1101.0
2024-02-20 12:10:00,272.73,272.73,272.47,272.47,2050.0,268.0743,268.0743,267.8187,267.8187,2050.0
2024-02-20 12:20:00,272.53,272.54,272.4,272.49,1831.0,267.8777,267.8875,267.7499,267.8384,1831.0
2024-02-20 12:30:00,272.57,272.79,272.26,272.28,4021.0,267.917,268.1333,267.6123,267.632,4021.0
2024-02-20 12:40:00,272.34,272.74,272.33,272.6,1604.0,267.691,268.0841,267.6811,267.9465,1604.0
2024-02-20 12:50:00,272.52,272.82,272.52,272.82,3663.0,267.8679,268.1628,267.8679,268.1628,3663.0
2024-02-20 13:00:00,272.87,272.87,272.66,272.72,400.0,268.2119,268.2119,268.0055,268.0645,400.0
2024-02-20 13:10:00,272.76,272.82,272.49,272.6,2179.0,268.1038,268.1628,267.8384,267.9465,2179.0
2024-02-20 13:20:00,272.98,272.98,272.58,272.58,900.0,268.32,268.32,267.9269,267.9269,900.0
2024-02-20 13:30:00,272.44,272.56,272.39,272.55,1042.0,267.7893,267.9072,267.7401,267.8974,1042.0
2024-02-20 13:40:00,272.7,272.89,272.7,272.89,1207.0,268.0448,268.2316,268.0448,268.2316,1207.0
2024-02-20 13:50:00,272.84,273.01,272.84,273.01,953.0,268.1824,268.3495,268.1824,268.3495,953.0
2024-02-20 14:00:00,273.01,273.02,272.8,272.95,4608.0,268.3495,268.3594,268.1431,268.2905,4608.0
2024-02-20 14:10:00,272.95,272.97,272.66,272.7,2582.0,268.2905,268.3102,268.0055,268.0448,2582.0
2024-02-20 14:20:00,273.01,273.07,272.77,273.07,2935.0,268.3495,268.4085,268.1136,268.4085,2935.0
2024-02-20 14:30:00,273.08,273.08,272.97,273.02,2332.0,268.4183,268.4183,268.3102,268.3594,2332.0
2024-02-20 14:40:00,273.14,273.43,273.11,273.43,5231.0,268.4773,268.7624,268.4478,268.7624,5231.0
2024-02-20 14:50:00,273.49,273.49,273.34,273.44,2834.0,268.8213,268.8213,268.6739,268.7722,2834.0
2024-02-20 15:00:00,273.48,273.52,273.23,273.51,6986.0,268.8115,268.8508,268.5658,268.841,6986.0
2024-02-20 15:10:00,273.53,273.53,273.31,273.33,2415.0,268.8606,268.8606,268.6444,268.6641,2415.0
2024-02-20 15:20:00,273.37,273.51,273.27,273.5,1800.0,268.7034,268.841,268.6051,268.8312,1800.0
2024-02-20 15:30:00,273.49,273.52,272.64,272.85,29603.0,268.8213,268.8508,267.9858,268.1923,29603.0
2024-02-20 15:40:00,272.81,273.13,272.81,273.05,11677.0,268.1529,268.4675,268.1529,268.3888,11677.0
2024-02-20 15:50:00,273.14,273.54,272.98,273.54,85411.0,268.4773,268.8705,268.32,268.8705,85411.0
2024-02-21 09:30:00,272.33,272.8,272.33,272.75,16111.0,267.6811,268.1431,267.6811,268.094,16111.0
2024-02-21 09:40:00,272.73,272.8,272.36,272.5,10290.0,268.0743,268.1431,267.7106,267.8482,10290.0
2024-02-21 09:50:00,272.49,272.61,272.45,272.58,9933.0,267.8384,267.9564,267.7991,267.9269,9933.0
2024-02-21 10:00:00,272.6,272.96,272.6,272.89,2227.0,267.9465,268.3004,267.9465,268.2316,2227.0
2024-02-21 10:10:00,272.9,272.98,272.82,272.82,2386.0,268.2414,268.32,268.1628,268.1628,2386.0
2024-02-21 10:20:00,272.88,272.9,272.71,272.74,1992.0,268.2217,268.2414,268.0546,268.0841,1992.0
2024-02-21 10:30:00,272.53,272.64,272.47,272.63,13155.0,267.8777,267.9858,267.8187,267.976,13155.0
2024-02-21 10:40:00,272.6,272.69,272.44,272.68,3453.0,267.9465,268.035,267.7893,268.0252,3453.0
2024-02-21 10:50:00,272.67,272.67,272.61,272.61,573.0,268.0153,268.0153,267.9564,267.9564,573.0
2024-02-21 11:00:00,272.74,272.85,272.63,272.85,2641.0,268.0841,268.1923,267.976,268.1923,2641.0
2024-02-21 11:10:00,272.91,273.11,272.91,273.09,1315.0,268.2512,268.4478,268.2512,268.4282,1315.0
2024-02-21 11:20:00,273.09,273.09,273.03,273.03,2299.0,268.4282,268.4282,268.3692,268.3692,2299.0
2024-02-21 11:30:00,272.87,272.87,272.74,272.78,1999.0,268.2119,268.2119,268.0841,268.1234,1999.0
2024-02-21 11:40:00,272.78,272.87,272.74,272.87,5123.0,268.1234,268.2119,268.0841,268.2119,5123.0
2024-02-21 11:50:00,272.94,273.0,272.89,272.98,1677.0,268.2807,268.3397,268.2316,268.32,1677.0
2024-02-21 12:00:00,273.0,273.0,272.5,272.5,1929.0,268.3397,268.3397,267.8482,267.8482,1929.0
2024-02-21 12:10:00,272.52,272.52,272.38,272.51,5949.0,267.8679,267.8679,267.7303,267.8581,5949.0
2024-02-21 12:20:00,272.6,272.61,272.43,272.46,11840.0,267.9465,267.9564,267.7794,267.8089,11840.0
2024-02-21 12:30:00,272.46,272.51,272.4,272.5,19600.0,267.8089,267.8581,267.7499,267.8482,19600.0
2024-02-21 12:40:00,272.49,272.55,272.26,272.5,11660.0,267.8384,267.8974,267.6123,267.8482,11660.0
2024-02-21 12:50:00,272.58,272.75,272.58,272.71,7594.0,267.9269,268.094,267.9269,268.0546,7594.0
2024-02-21 13:00:00,272.7,272.7,272.25,272.48,9962.0,268.0448,268.0448,267.6025,267.8286,9962.0
2024-02-21 13:10:00,272.67,272.81,272.67,272.73,3324.0,268.0153,268.1529,268.0153,268.0743,3324.0
2024-02-21 13:20:00,272.7,272.7,272.51,272.55,5675.0,268.0448,268.0448,267.8581,267.8974,5675.0
2024-02-21 13:30:00,272.64,272.67,272.52,272.61,1593.0,267.9858,268.0153,267.8679,267.9564,1593.0
2024-02-21 13:40:00,272.65,272.73,272.57,272.72,2972.0,267.9957,268.0743,267.917,268.0645,2972.0
2024-02-21 13:50:00,272.68,272.71,272.6,272.64,2343.0,268.0252,268.0546,267.9465,267.9858,2343.0
2024-02-21 14:00:00,272.52,272.86,272.33,272.86,3332.0,267.8679,268.2021,267.6811,268.2021,3332.0
2024-02-21 14:10:00,272.86,272.86,272.47,272.63,2349.0,268.2021,268.2021,267.8187,267.976,2349.0
2024-02-21 14:20:00,272.5,272.5,272.02,272.27,2123.0,267.8482,267.8482,267.3764,267.6222,2123.0
2024-02-21 14:30:00,272.26,272.29,271.89,271.89,19973.0,267.6123,267.6418,267.2486,267.2486,19973.0
2024-02-21 14:40:00,271.96,271.97,271.84,271.97,1300.0,267.3174,267.3273,267.1995,267.3273,1300.0
2024-02-21 14:50:00,272.05,272.23,272.02,272.19,2826.0,267.4059,267.5828,267.3764,267.5435,2826.0
2024-02-21 15:00:00,272.16,272.18,271.94,272.01,3849.0,267.514,267.5337,267.2978,267.3666,3849.0
2024-02-21 15:10:00,271.86,271.96,271.8,271.92,2230.0,267.2192,267.3174,267.1602,267.2781,2230.0
2024-02-21 15:20:00,271.83,272.09,271.69,272.07,5265.0,267.1897,267.4452,267.0521,267.4256,5265.0
2024-02-21 15:30:00,272.13,272.98,272.1,272.84,7309.0,267.4845,268.32,267.4551,268.1824,7309.0
2024-02-21 15:40:00,272.96,273.15,272.89,273.03,8753.0,268.3004,268.4871,268.2316,268.3692,8753.0
2024-02-21 15:50:00,273.11,273.72,273.11,273.63,58279.0,268.4478,269.0474,268.4478,268.9589,58279.0
2024-02-22 09:30:00,276.9,277.18,276.75,277.03,26602.0,272.1731,272.4483,272.0257,272.3009,26602.0
2024-02-22 09:40:00,277.06,277.87,277.05,277.87,6937.0,272.3304,273.1266,272.3206,273.1266,6937.0
2024-02-22 09:50:00,277.99,278.07,277.57,277.84,2971.0,273.2445,273.3231,272.8317,273.0971,2971.0
2024-02-22 10:00:00,277.87,277.96,277.67,277.77,13298.0,273.1266,273.215,272.93,273.0283,13298.0
2024-02-22 10:10:00,277.66,277.94,277.62,277.63,2739.0,272.9201,273.1954,272.8808,272.8907,2739.0
2024-02-22 10:20:00,277.74,277.89,277.66,277.89,5076.0,272.9988,273.1462,272.9201,273.1462,5076.0
2024-02-22 10:30:00,277.94,278.14,277.85,277.86,12742.0,273.1954,273.3919,273.1069,273.1167,12742.0
2024-02-22 10:40:00,277.88,277.94,277.51,277.51,8781.0,273.1364,273.1954,272.7727,272.7727,8781.0
2024-02-22 10:50:00,277.57,277.74,277.55,277.66,6160.0,272.8317,272.9988,272.812,272.9201,6160.0
2024-02-22 11:00:00,277.67,277.86,277.57,277.69,8004.0,272.93,273.1167,272.8317,272.9496,8004.0
2024-02-22 11:10:00,277.93,278.18,277.88,278.11,5598.0,273.1855,273.4313,273.1364,273.3625,5598.0
2024-02-22 11:20:00,278.09,278.1,277.98,278.03,8817.0,273.3428,273.3526,273.2347,273.2838,8817.0
2024-02-22 11:30:00,278.04,278.26,278.04,278.09,10870.0,273.2937,273.5099,273.2937,273.3428,10870.0
2024-02-22 11:40:00,278.14,278.24,277.81,277.96,28918.0,273.3919,273.4902,273.0676,273.215,28918.0
2024-02-22 11:50:00,277.96,278.01,277.88,277.93,10458.0,273.215,273.2642,273.1364,273.1855,10458.0
2024-02-22 12:00:00,277.93,278.16,277.83,278.16,22906.0,273.1855,273.4116,273.0872,273.4116,22906.0
2024-02-22 12:10:00,278.17,278.17,277.96,278.15,39125.0,273.4214,273.4214,273.215,273.4018,39125.0
2024-02-22 12:20:00,278.17,278.36,278.14,278.32,29265.0,273.4214,273.6082,273.3919,273.5689,29265.0
2024-02-22 12:30:00,278.33,278.4,278.29,278.31,30874.0,273.5787,273.6475,273.5394,273.559,30874.0
2024-02-22 12:40:00,278.29,278.36,278.15,278.34,21033.0,273.5394,273.6082,273.4018,273.5885,21033.0
2024-02-22 12:50:00,278.36,278.64,278.35,278.58,26824.0,273.6082,273.8834,273.5984,273.8244,26824.0
2024-02-22 13:00:00,278.6,278.64,278.48,278.63,6404.0,273.8441,273.8834,273.7261,273.8736,6404.0
2024-02-22 13:10:00,278.63,278.63,278.38,278.55,19928.0,273.8736,273.8736,273.6279,273.795,19928.0
2024-02-22 13:20:00,278.56,278.78,278.53,278.77,21158.0,273.8048,274.021,273.7753,274.0112,21158.0
2024-02-22 13:30:00,278.78,278.9,278.75,278.9,15289.0,274.021,274.139,273.9915,274.139,15289.0
2024-02-22 13:40:00,278.92,279.01,278.9,278.99,23300.0,274.1586,274.2471,274.139,274.2274,23300.0
2024-02-22 13:50:00,278.99,279.02,278.85,279.02,12911.0,274.2274,274.2569,274.0898,274.2569,12911.0
2024-02-22 14:00:00,279.01,279.25,279.0,279.16,25411.0,274.2471,274.483,274.2373,274.3945,25411.0
2024-02-22 14:10:00,279.16,279.41,279.16,279.36,12401.0,274.3945,274.6403,274.3945,274.5911,12401.0
2024-02-22 14:20:00,279.36,279.66,279.36,279.56,18706.0,274.5911,274.886,274.5911,274.7877,18706.0
2024-02-22 14:30:00,279.65,279.65,279.24,279.28,20685.0,274.8762,274.8762,274.4732,274.5125,20685.0
2024-02-22 14:40:00,279.28,279.3,279.12,279.13,19232.0,274.5125,274.5321,274.3552,274.365,19232.0
2024-02-22 14:50:00,279.13,279.19,278.8,278.97,35063.0,274.365,274.424,274.0407,274.2078,35063.0
2024-02-22 15:00:00,278.94,279.22,278.91,279.03,28573.0,274.1783,274.4535,274.1488,274.2668,28573.0
2024-02-22 15:10:00,279.0,279.24,278.99,279.24,21581.0,274.2373,274.4732,274.2274,274.4732,21581.0
2024-02-22 15:20:00,279.28,279.4,279.23,279.26,27828.0,274.5125,274.6304,274.4633,274.4928,27828.0
2024-02-22 15:30:00,279.26,279.44,279.07,279.44,20520.0,274.4928,274.6698,274.3061,274.6698,20520.0
2024-02-22 15:40:00,279.46,279.58,279.21,279.26,29090.0,274.6894,274.8074,274.4437,274.4928,29090.0
2024-02-22 15:50:00,279.2,279.52,279.14,279.16,75485.0,274.4339,274.7484,274.3749,274.3945,75485.0
2024-02-23 09:30:00,279.95,280.41,279.95,280.36,10904.0,275.1711,275.6232,275.1711,275.5741,10904.0
2024-02-23 09:40:00,280.39,280.56,280.33,280.38,12447.0,275.6035,275.7706,275.5446,275.5937,12447.0
2024-02-23 09:50:00,280.24,280.52,279.99,280.22,9735.0,275.4561,275.7313,275.2104,275.4364,9735.0
2024-02-23 10:00:00,280.22,280.3,280.18,280.18,1446.0,275.4364,275.5151,275.3971,275.3971,1446.0
2024-02-23 10:10:00,280.37,280.39,280.32,280.32,1304.0,275.5839,275.6035,275.5347,275.5347,1304.0
2024-02-23 10:20:00,280.3,280.31,280.06,280.1,8665.0,275.5151,275.5249,275.2792,275.3185,8665.0
2024-02-23 10:30:00,280.1,280.2,280.0,280.2,7859.0,275.3185,275.4168,275.2202,275.4168,7859.0
2024-02-23 10:40:00,280.24,280.24,279.84,279.84,27826.0,275.4561,275.4561,275.0629,275.0629,27826.0
2024-02-23 10:50:00,279.9,280.04,279.64,279.79,149934.0,275.1219,275.2595,274.8663,275.0138,149934.0
2024-02-23 11:00:00,279.81,279.83,279.16,279.24,37959.0,275.0334,275.0531,274.3945,274.4732,37959.0
2024-02-23 11:10:00,279.23,279.24,278.91,279.16,43554.0,274.4633,274.4732,274.1488,274.3945,43554.0
2024-02-23 11:20:00,279.19,279.52,279.18,279.5,34510.0,274.424,274.7484,274.4142,274.7287,34510.0
2024-02-23 11:30:00,279.49,279.61,279.35,279.59,57827.0,274.7189,274.8369,274.5813,274.8172,57827.0
2024-02-23 11:40:00,279.61,279.62,279.39,279.47,20168.0,274.8369,274.8467,274.6206,274.6992,20168.0
2024-02-23 11:50:00,279.49,279.68,279.44,279.62,8953.0,274.7189,274.9057,274.6698,274.8467,8953.0
2024-02-23 12:00:00,279.8,279.91,279.79,279.9,7100.0,275.0236,275.1317,275.0138,275.1219,7100.0
2024-02-23 12:10:00,279.92,279.96,279.66,279.8,16316.0,275.1416,275.1809,274.886,275.0236,16316.0
2024-02-23 12:20:00,279.88,279.88,279.52,279.69,8073.0,275.1022,275.1022,274.7484,274.9155,8073.0
2024-02-23 12:30:00,279.56,279.79,279.38,279.79,6695.0,274.7877,275.0138,274.6108,275.0138,6695.0
2024-02-23 12:40:00,279.8,279.81,279.52,279.78,10273.0,275.0236,275.0334,274.7484,275.004,10273.0
2024-02-23 12:50:00,279.81,279.86,279.7,279.84,16986.0,275.0334,275.0826,274.9253,275.0629,16986.0
2024-02-23 13:00:00,279.84,279.86,279.72,279.76,6631.0,275.0629,275.0826,274.945,274.9843,6631.0
2024-02-23 13:10:00,279.79,279.99,279.79,279.99,3857.0,275.0138,275.2104,275.0138,275.2104,3857.0
2024-02-23 13:20:00,279.99,280.04,279.96,280.01,5314.0,275.2104,275.2595,275.1809,275.23,5314.0
2024-02-23 13:30:00,280.0,280.04,279.94,279.95,6280.0,275.2202,275.2595,275.1612,275.1711,6280.0
2024-02-23 13:40:00,279.95,279.95,279.81,279.93,61353.0,275.1711,275.1711,275.0334,275.1514,61353.0
2024-02-23 13:50:00,279.89,279.89,279.74,279.74,3216.0,275.1121,275.1121,274.9646,274.9646,3216.0
2024-02-23 14:00:00,279.79,279.81,279.54,279.62,10406.0,275.0138,275.0334,274.7681,274.8467,10406.0
2024-02-23 14:10:00,279.64,279.64,279.47,279.52,5192.0,274.8663,274.8663,274.6992,274.7484,5192.0
2024-02-23 14:20:00,279.52,279.58,279.31,279.39,7615.0,274.7484,274.8074,274.542,274.6206,7615.0
2024-02-23 14:30:00,279.35,279.61,279.35,279.61,5329.0,274.5813,274.8369,274.5813,274.8369,5329.0
2024-02-23 14:40:00,279.64,279.64,279.46,279.5,5659.0,274.8663,274.8663,274.6894,274.7287,5659.0
2024-02-23 14:50:00,279.43,279.67,279.4,279.59,4708.0,274.6599,274.8958,274.6304,274.8172,4708.0
2024-02-23 15:00:00,279.71,279.75,279.44,279.45,6447.0,274.9351,274.9745,274.6698,274.6796,6447.0
2024-02-23 15:10:00,279.42,279.6,279.39,279.54,2597.0,274.6501,274.827,274.6206,274.7681,2597.0
2024-02-23 15:20:00,279.5,279.56,279.4,279.4,2219.0,274.7287,274.7877,274.6304,274.6304,2219.0
2024-02-23 15:30:00,279.43,279.66,279.31,279.66,3839.0,274.6599,274.886,274.542,274.886,3839.0
2024-02-23 15:40:00,279.59,279.75,279.57,279.75,1788.0,274.8172,274.9745,274.7975,274.9745,1788.0
2024-02-23 15:50:00,279.81,279.83,279.39,279.4,31467.0,275.0334,275.0531,274.6206,274.6304,31467.0
2024-02-26 09:30:00,279.54,279.83,279.48,279.72,13468.0,274.7681,275.0531,274.7091,274.945,13468.0
2024-02-26 09:40:00,279.74,279.8,279.35,279.55,8796.0,274.9646,275.0236,274.5813,274.7779,8796.0
2024-02-26 09:50:00,279.59,279.7,279.52,279.62,8055.0,274.8172,274.9253,274.7484,274.8467,8055.0
2024-02-26 10:00:00,279.54,279.79,279.51,279.79,3148.0,274.7681,275.0138,274.7386,275.0138,3148.0
2024-02-26 10:10:00,279.68,279.68,279.43,279.52,2620.0,274.9057,274.9057,274.6599,274.7484,2620.0
2024-02-26 10:20:00,279.47,279.62,279.47,279.52,3520.0,274.6992,274.8467,274.6992,274.7484,3520.0
2024-02-26 10:30:00,279.53,279.7,279.38,279.5,7175.0,274.7582,274.9253,274.6108,274.7287,7175.0
2024-02-26 10:40:00,279.47,279.54,279.34,279.36,4240.0,274.6992,274.7681,274.5715,274.5911,4240.0
2024-02-26 10:50:00,279.34,279.46,279.24,279.27,5104.0,274.5715,274.6894,274.4732,274.5027,5104.0
2024-02-26 11:00:00,279.28,279.31,279.05,279.15,2962.0,274.5125,274.542,274.2864,274.3847,2962.0
2024-02-26 11:10:00,279.21,279.38,279.17,279.28,2109.0,274.4437,274.6108,274.4044,274.5125,2109.0
2024-02-26 11:20:00,279.29,279.29,279.03,279.22,1416.0,274.5223,274.5223,274.2668,274.4535,1416.0
2024-02-26 11:30:00,279.22,279.31,279.1,279.27,20834.0,274.4535,274.542,274.3356,274.5027,20834.0
2024-02-26 11:40:00,279.33,279.37,279.22,279.31,19864.0,274.5616,274.601,274.4535,274.542,19864.0
2024-02-26 11:50:00,279.39,279.49,279.38,279.4,10349.0,274.6206,274.7189,274.6108,274.6304,10349.0
2024-02-26 12:00:00,279.34,279.34,279.21,279.24,4070.0,274.5715,274.5715,274.4437,274.4732,4070.0
2024-02-26 12:10:00,279.23,279.37,279.23,279.27,27315.0,274.4633,274.601,274.4633,274.5027,27315.0
2024-02-26 12:20:00,279.26,279.51,279.26,279.45,168448.0,274.4928,274.7386,274.4928,274.6796,168448.0
2024-02-26 12:30:00,279.44,279.48,279.27,279.28,6386.0,274.6698,274.7091,274.5027,274.5125,6386.0
2024-02-26 12:40:00,279.31,279.35,279.17,279.21,9099.0,274.542,274.5813,274.4044,274.4437,9099.0
2024-02-26 12:50:00,279.23,279.24,279.1,279.18,24532.0,274.4633,274.4732,274.3356,274.4142,24532.0
2024-02-26 13:00:00,279.14,279.26,278.99,279.21,19584.0,274.3749,274.4928,274.2274,274.4437,19584.0
2024-02-26 13:10:00,279.22,279.32,279.08,279.09,17162.0,274.4535,274.5518,274.3159,274.3257,17162.0
2024-02-26 13:20:00,279.01,279.06,278.71,278.84,10265.0,274.2471,274.2962,273.9522,274.08,10265.0
2024-02-26 13:30:00,278.73,278.82,278.47,278.61,8056.0,273.9719,274.0603,273.7163,273.8539,8056.0
2024-02-26 13:40:00,278.69,278.85,278.69,278.75,4852.0,273.9326,274.0898,273.9326,273.9915,4852.0
2024-02-26 13:50:00,278.75,278.94,278.67,278.94,11112.0,273.9915,274.1783,273.9129,274.1783,11112.0
2024-02-26 14:00:00,279.0,279.12,278.99,279.0,2112.0,274.2373,274.3552,274.2274,274.2373,2112.0
2024-02-26 14:10:00,278.98,278.98,278.76,278.79,6531.0,274.2176,274.2176,274.0014,274.0309,6531.0
2024-02-26 14:20:00,278.97,279.12,278.97,279.12,1454.0,274.2078,274.3552,274.2078,274.3552,1454.0
2024-02-26 14:30:00,279.11,279.21,278.9,278.9,6300.0,274.3454,274.4437,274.139,274.139,6300.0
2024-02-26 14:40:00,279.0,279.0,278.89,278.97,1450.0,274.2373,274.2373,274.1291,274.2078,1450.0
2024-02-26 14:50:00,278.99,279.14,278.92,278.95,3613.0,274.2274,274.3749,274.1586,274.1881,3613.0
2024-02-26 15:00:00,278.91,279.02,278.87,279.02,3559.0,274.1488,274.2569,274.1095,274.2569,3559.0
2024-02-26 15:10:00,279.03,279.2,278.93,278.96,66270.0,274.2668,274.4339,274.1685,274.198,66270.0
2024-02-26 15:20:00,278.94,279.01,278.87,278.98,17883.0,274.1783,274.2471,274.1095,274.2176,17883.0
2024-02-26 15:30:00,279.0,279.03,278.69,278.79,21881.0,274.2373,274.2668,273.9326,274.0309,21881.0
2024-02-26 15:40:00,278.78,278.92,278.67,278.88,25953.0,274.021,274.1586,273.9129,274.1193,25953.0
2024-02-26 15:50:00,278.96,278.96,278.44,278.52,59555.0,274.198,274.198,273.6868,273.7655,59555.0
2024-02-27 09:30:00,278.86,278.98,278.5,278.54,43146.0,274.0997,274.2176,273.7458,273.7851,43146.0
2024-02-27 09:40:00,278.55,278.56,278.33,278.5,16071.0,273.795,273.8048,273.5787,273.7458,16071.0
2024-02-27 09:50:00,278.5,278.7,278.38,278.66,9719.0,273.7458,273.9424,273.6279,273.9031,9719.0
2024-02-27 10:00:00,278.6,278.83,278.43,278.54,20101.0,273.8441,274.0702,273.677,273.7851,20101.0
2024-02-27 10:10:00,278.56,278.78,278.53,278.78,8417.0,273.8048,274.021,273.7753,274.021,8417.0
2024-02-27 10:20:00,278.78,278.85,278.6,278.76,7667.0,274.021,274.0898,273.8441,274.0014,7667.0
2024-02-27 10:30:00,278.77,278.77,278.56,278.56,12826.0,274.0112,274.0112,273.8048,273.8048,12826.0
2024-02-27 10:40:00,278.53,278.69,278.38,278.69,12187.0,273.7753,273.9326,273.6279,273.9326,12187.0
2024-02-27 10:50:00,278.76,278.76,278.6,278.67,8419.0,274.0014,274.0014,273.8441,273.9129,8419.0
2024-02-27 11:00:00,278.69,278.71,278.57,278.62,5483.0,273.9326,273.9522,273.8146,273.8638,5483.0
2024-02-27 11:10:00,278.53,278.59,278.43,278.5,5788.0,273.7753,273.8343,273.677,273.7458,5788.0
2024-02-27 11:20:00,278.53,278.61,278.44,278.44,23833.0,273.7753,273.8539,273.6868,273.6868,23833.0
2024-02-27 11:30:00,278.44,278.54,278.34,278.48,4923.0,273.6868,273.7851,273.5885,273.7261,4923.0
2024-02-27 11:40:00,278.47,278.47,278.36,278.44,14191.0,273.7163,273.7163,273.6082,273.6868,14191.0
2024-02-27 11:50:00,278.59,278.61,278.51,278.59,1527.0,273.8343,273.8539,273.7556,273.8343,1527.0
2024-02-27 12:00:00,278.62,278.62,278.57,278.57,859.0,273.8638,273.8638,273.8146,273.8146,859.0
2024-02-27 12:10:00,278.57,278.57,278.37,278.42,15846.0,273.8146,273.8146,273.618,273.6672,15846.0
2024-02-27 12:20:00,278.44,278.48,278.29,278.38,3925.0,273.6868,273.7261,273.5394,273.6279,3925.0
2024-02-27 12:30:00,278.38,278.47,278.2,278.2,3292.0,273.6279,273.7163,273.4509,273.4509,3292.0
2024-02-27 12:40:00,278.3,278.31,278.19,278.19,1633.0,273.5492,273.559,273.4411,273.4411,1633.0
2024-02-27 12:50:00,278.22,278.23,278.03,278.04,5173.0,273.4706,273.4804,273.2838,273.2937,5173.0
2024-02-27 13:00:00,277.99,278.28,277.96,278.27,1779.0,273.2445,273.5296,273.215,273.5197,1779.0
2024-02-27 13:10:00,278.35,278.39,278.24,278.24,2336.0,273.5984,273.6377,273.4902,273.4902,2336.0
2024-02-27 13:20:00,278.24,278.43,278.22,278.26,7430.0,273.4902,273.677,273.4706,273.5099,7430.0
2024-02-27 13:30:00,278.17,278.27,278.14,278.23,2294.0,273.4214,273.5197,273.3919,273.4804,2294.0
2024-02-27 13:40:00,278.32,278.35,278.24,278.27,1470.0,273.5689,273.5984,273.4902,273.5197,1470.0
2024-02-27 13:50:00,278.32,278.5,278.32,278.48,3976.0,273.5689,273.7458,273.5689,273.7261,3976.0
2024-02-27 14:00:00,278.54,278.55,278.45,278.47,1330.0,273.7851,273.795,273.6967,273.7163,1330.0
2024-02-27 14:10:00,278.5,278.8,278.5,278.74,5768.0,273.7458,274.0407,273.7458,273.9817,5768.0
2024-02-27 14:20:00,278.74,278.76,278.65,278.73,5277.0,273.9817,274.0014,273.8932,273.9719,5277.0
2024-02-27 14:30:00,278.75,278.86,278.75,278.79,3398.0,273.9915,274.0997,273.9915,274.0309,3398.0
2024-02-27 14:40:00,278.83,278.85,278.63,278.73,13113.0,274.0702,274.0898,273.8736,273.9719,13113.0
2024-02-27 14:50:00,278.67,278.93,278.64,278.92,1749.0,273.9129,274.1685,273.8834,274.1586,1749.0
2024-02-27 15:00:00,278.93,278.93,278.83,278.88,3624.0,274.1685,274.1685,274.0702,274.1193,3624.0
2024-02-27 15:10:00,278.89,278.96,278.72,278.76,12899.0,274.1291,274.198,273.962,274.0014,12899.0
2024-02-27 15:20:00,278.74,279.04,278.74,279.01,8369.0,273.9817,274.2766,273.9817,274.2471,8369.0
2024-02-27 15:30:00,278.99,278.99,278.83,278.93,9239.0,274.2274,274.2274,274.0702,274.1685,9239.0
2024-02-27 15:40:00,278.92,279.03,278.87,279.03,11578.0,274.1586,274.2668,274.1095,274.2668,11578.0
2024-02-27 15:50:00,279.09,279.19,278.94,279.06,25417.0,274.3257,274.424,274.1783,274.2962,25417.0
2024-02-28 09:30:00,278.19,278.34,277.96,278.3,13749.0,273.4411,273.5885,273.215,273.5492,13749.0
2024-02-28 09:40:00,278.28,278.43,278.28,278.35,16341.0,273.5296,273.677,273.5296,273.5984,16341.0
2024-02-28 09:50:00,278.29,278.32,278.03,278.16,3065.0,273.5394,273.5689,273.2838,273.4116,3065.0
2024-02-28 10:00:00,278.29,278.47,278.2,278.47,4464.0,273.5394,273.7163,273.4509,273.7163,4464.0
2024-02-28 10:10:00,278.55,278.61,278.45,278.45,3093.0,273.795,273.8539,273.6967,273.6967,3093.0
2024-02-28 10:20:00,278.43,278.45,278.33,278.33,2037.0,273.677,273.6967,273.5787,273.5787,2037.0
2024-02-28 10:30:00,278.57,278.69,278.51,278.65,3450.0,273.8146,273.9326,273.7556,273.8932,3450.0
2024-02-28 10:40:00,278.65,278.79,278.6,278.7,10349.0,273.8932,274.0309,273.8441,273.9424,10349.0
2024-02-28 10:50:00,278.75,278.87,278.74,278.87,2862.0,273.9915,274.1095,273.9817,274.1095,2862.0
2024-02-28 11:00:00,278.92,279.08,278.92,278.93,4609.0,274.1586,274.3159,274.1586,274.1685,4609.0
2024-02-28 11:10:00,278.93,278.95,278.84,278.95,3831.0,274.1685,274.1881,274.08,274.1881,3831.0
2024-02-28 11:20:00,278.97,278.99,278.87,278.9,2744.0,274.2078,274.2274,274.1095,274.139,2744.0
2024-02-28 11:30:00,278.93,278.97,278.76,278.94,3975.0,274.1685,274.2078,274.0014,274.1783,3975.0
2024-02-28 11:40:00,278.94,279.05,278.92,279.0,2764.0,274.1783,274.2864,274.1586,274.2373,2764.0
2024-02-28 11:50:00,279.02,279.02,278.91,278.91,2759.0,274.2569,274.2569,274.1488,274.1488,2759.0
2024-02-28 12:00:00,278.89,278.98,278.84,278.85,2226.0,274.1291,274.2176,274.08,274.0898,2226.0
2024-02-28 12:10:00,278.87,278.94,278.76,278.76,2000.0,274.1095,274.1783,274.0014,274.0014,2000.0
2024-02-28 12:20:00,278.71,278.78,278.59,278.63,2951.0,273.9522,274.021,273.8343,273.8736,2951.0
2024-02-28 12:30:00,278.63,278.64,278.37,278.4,2238.0,273.8736,273.8834,273.618,273.6475,2238.0
2024-02-28 12:40:00,278.37,278.65,278.36,278.65,4983.0,273.618,273.8932,273.6082,273.8932,4983.0
2024-02-28 12:50:00,278.65,278.65,278.58,278.59,3068.0,273.8932,273.8932,273.8244,273.8343,3068.0
2024-02-28 13:00:00,278.55,278.58,278.45,278.45,2860.0,273.795,273.8244,273.6967,273.6967,2860.0
2024-02-28 13:10:00,278.41,278.73,278.4,278.68,7934.0,273.6573,273.9719,273.6475,273.9227,7934.0
2024-02-28 13:20:00,278.73,278.89,278.71,278.87,12706.0,273.9719,274.1291,273.9522,274.1095,12706.0
2024-02-28 13:30:00,278.99,279.01,278.91,279.0,7216.0,274.2274,274.2471,274.1488,274.2373,7216.0
2024-02-28 13:40:00,279.03,279.03,278.87,278.89,3439.0,274.2668,274.2668,274.1095,274.1291,3439.0
2024-02-28 13:50:00,278.86,278.95,278.84,278.94,9940.0,274.0997,274.1881,274.08,274.1783,9940.0
2024-02-28 14:00:00,279.0,279.0,278.73,278.76,15573.0,274.2373,274.2373,273.9719,274.0014,15573.0
2024-02-28 14:10:00,278.7,278.7,278.4,278.63,8253.0,273.9424,273.9424,273.6475,273.8736,8253.0
2024-02-28 14:20:00,278.63,278.7,278.5,278.5,3660.0,273.8736,273.9424,273.7458,273.7458,3660.0
2024-02-28 14:30:00,278.45,278.45,278.25,278.32,2176.0,273.6967,273.6967,273.5001,273.5689,2176.0
2024-02-28 14:40:00,278.33,278.4,278.27,278.34,2846.0,273.5787,273.6475,273.5197,273.5885,2846.0
2024-02-28 14:50:00,278.33,278.56,278.2,278.55,3530.0,273.5787,273.8048,273.4509,273.795,3530.0
2024-02-28 15:00:00,278.58,278.77,278.4,278.41,4692.0,273.8244,274.0112,273.6475,273.6573,4692.0
2024-02-28 15:10:00,278.41,278.49,278.38,278.49,20354.0,273.6573,273.736,273.6279,273.736,20354.0
2024-02-28 15:20:00,278.5,278.67,278.42,278.67,9665.0,273.7458,273.9129,273.6672,273.9129,9665.0
2024-02-28 15:30:00,278.68,278.69,278.59,278.63,9621.0,273.9227,273.9326,273.8343,273.8736,9621.0
2024-02-28 15:40:00,278.62,278.65,278.35,278.54,15998.0,273.8638,273.8932,273.5984,273.7851,15998.0
2024-02-28 15:50:00,278.54,278.7,278.26,278.68,41102.0,273.7851,273.9424,273.5099,273.9227,41102.0
2024-02-29 09:30:00,279.58,280.08,279.58,279.96,6850.0,274.8074,275.2988,274.8074,275.1809,6850.0
2024-02-29 09:40:00,280.03,280.15,279.85,279.95,5638.0,275.2497,275.3676,275.0728,275.1711,5638.0
2024-02-29 09:50:00,279.9,280.03,279.89,279.95,10219.0,275.1219,275.2497,275.1121,275.1711,10219.0
2024-02-29 10:00:00,280.01,280.08,279.8,279.81,2810.0,275.23,275.2988,275.0236,275.0334,2810.0
2024-02-29 10:10:00,279.74,279.74,278.98,279.28,3300.0,274.9646,274.9646,274.2176,274.5125,3300.0
2024-02-29 10:20:00,279.27,279.52,279.26,279.46,5038.0,274.5027,274.7484,274.4928,274.6894,5038.0
2024-02-29 10:30:00,279.54,279.54,279.39,279.48,1778.0,274.7681,274.7681,274.6206,274.7091,1778.0
2024-02-29 10:40:00,279.46,279.54,279.13,279.54,130200.0,274.6894,274.7681,274.365,274.7681,130200.0
2024-02-29 10:50:00,279.51,279.51,279.26,279.33,7065.0,274.7386,274.7386,274.4928,274.5616,7065.0
2024-02-29 11:00:00,279.33,279.46,279.11,279.4,7682.0,274.5616,274.6894,274.3454,274.6304,7682.0
2024-02-29 11:10:00,279.4,279.52,279.38,279.49,21423.0,274.6304,274.7484,274.6108,274.7189,21423.0
2024-02-29 11:20:00,279.49,279.5,279.25,279.25,5400.0,274.7189,274.7287,274.483,274.483,5400.0
2024-02-29 11:30:00,279.17,279.18,278.46,278.48,10882.0,274.4044,274.4142,273.7065,273.7261,10882.0
2024-02-29 11:40:00,278.38,278.74,278.2,278.74,8007.0,273.6279,273.9817,273.4509,273.9817,8007.0
2024-02-29 11:50:00,278.81,278.94,278.8,278.87,3364.0,274.0505,274.1783,274.0407,274.1095,3364.0
2024-02-29 12:00:00,278.92,279.13,278.87,278.87,2512.0,274.1586,274.365,274.1095,274.1095,2512.0
2024-02-29 12:10:00,278.95,279.1,278.95,279.03,3855.0,274.1881,274.3356,274.1881,274.2668,3855.0
2024-02-29 12:20:00,279.1,279.1,278.84,278.85,32097.0,274.3356,274.3356,274.08,274.0898,32097.0
2024-02-29 12:30:00,278.92,278.99,278.89,278.96,5260.0,274.1586,274.2274,274.1291,274.198,5260.0
2024-02-29 12:40:00,279.03,279.18,278.95,279.14,9136.0,274.2668,274.4142,274.1881,274.3749,9136.0
2024-02-29 12:50:00,279.16,279.33,279.15,279.32,7361.0,274.3945,274.5616,274.3847,274.5518,7361.0
2024-02-29 13:00:00,279.33,279.43,279.31,279.35,3159.0,274.5616,274.6599,274.542,274.5813,3159.0
2024-02-29 13:10:00,279.41,279.52,279.41,279.43,3209.0,274.6403,274.7484,274.6403,274.6599,3209.0
2024-02-29 13:20:00,279.5,279.57,279.36,279.54,2333.0,274.7287,274.7975,274.5911,274.7681,2333.0
2024-02-29 13:30:00,279.56,279.57,279.47,279.53,1396.0,274.7877,274.7975,274.6992,274.7582,1396.0
2024-02-29 13:40:00,279.49,279.52,279.42,279.44,4583.0,274.7189,274.7484,274.6501,274.6698,4583.0
2024-02-29 13:50:00,279.47,279.6,279.47,279.57,3562.0,274.6992,274.827,274.6992,274.7975,3562.0
2024-02-29 14:00:00,279.59,279.62,279.5,279.56,5720.0,274.8172,274.8467,274.7287,274.7877,5720.0
2024-02-29 14:10:00,279.55,279.77,279.55,279.75,11893.0,274.7779,274.9941,274.7779,274.9745,11893.0
2024-02-29 14:20:00,279.8,279.8,279.43,279.5,6908.0,275.0236,275.0236,274.6599,274.7287,6908.0
2024-02-29 14:30:00,279.46,279.58,279.46,279.52,2438.0,274.6894,274.8074,274.6894,274.7484,2438.0
2024-02-29 14:40:00,279.53,279.53,279.24,279.36,5548.0,274.7582,274.7582,274.4732,274.5911,5548.0
2024-02-29 14:50:00,279.34,279.46,279.27,279.46,2429.0,274.5715,274.6894,274.5027,274.6894,2429.0
2024-02-29 15:00:00,279.55,279.62,279.52,279.54,6026.0,274.7779,274.8467,274.7484,274.7681,6026.0
2024-02-29 15:10:00,279.61,279.63,279.5,279.6,33214.0,274.8369,274.8565,274.7287,274.827,33214.0
2024-02-29 15:20:00,279.63,279.73,279.61,279.73,3583.0,274.8565,274.9548,274.8369,274.9548,3583.0
2024-02-29 15:30:00,279.75,279.9,279.75,279.88,5265.0,274.9745,275.1219,274.9745,275.1022,5265.0
2024-02-29 15:40:00,279.88,280.19,279.87,280.06,14005.0,275.1022,275.407,275.0924,275.2792,14005.0
2024-02-29 15:50:00,280.15,280.58,279.8,279.82,481881.0,275.3676,275.7903,275.0236,275.0433,481881.0
2024-03-01 09:30:00,280.18,280.48,280.1,280.12,28320.0,275.3971,275.692,275.3185,275.3381,28320.0
2024-03-01 09:40:00,280.08,280.15,279.87,280.04,17431.0,275.2988,275.3676,275.0924,275.2595,17431.0
2024-03-01 09:50:00,280.05,280.13,279.87,280.12,24362.0,275.2693,275.348,275.0924,275.3381,24362.0
2024-03-01 10:00:00,280.24,280.69,280.01,280.51,28310.0,275.4561,275.8984,275.23,275.7215,28310.0
2024-03-01 10:10:00,280.54,280.77,280.5,280.73,11118.0,275.751,275.9771,275.7117,275.9377,11118.0
2024-03-01 10:20:00,280.68,280.93,280.63,280.93,13017.0,275.8886,276.1343,275.8394,276.1343,13017.0
2024-03-01 10:30:00,280.86,280.87,280.55,280.64,9655.0,276.0655,276.0753,275.7608,275.8493,9655.0
2024-03-01 10:40:00,280.83,281.04,280.83,280.9,3470.0,276.036,276.2424,276.036,276.1048,3470.0
2024-03-01 10:50:00,280.95,281.06,280.94,281.01,1982.0,276.154,276.2621,276.1442,276.213,1982.0
2024-03-01 11:00:00,281.1,281.45,281.09,281.39,12148.0,276.3014,276.6454,276.2916,276.5865,12148.0
2024-03-01 11:10:00,281.32,281.41,281.16,281.23,11481.0,276.5177,276.6061,276.3604,276.4292,11481.0
2024-03-01 11:20:00,281.37,281.37,281.13,281.13,2277.0,276.5668,276.5668,276.3309,276.3309,2277.0
2024-03-01 11:30:00,281.14,281.18,280.82,281.18,10263.0,276.3407,276.3801,276.0262,276.3801,10263.0
2024-03-01 11:40:00,281.2,281.32,281.16,281.32,2205.0,276.3997,276.5177,276.3604,276.5177,2205.0
2024-03-01 11:50:00,281.35,281.39,281.29,281.31,2500.0,276.5472,276.5865,276.4882,276.5078,2500.0
2024-03-01 12:00:00,281.31,281.31,281.24,281.24,1200.0,276.5078,276.5078,276.439,276.439,1200.0
2024-03-01 12:10:00,281.21,281.51,281.19,281.48,6699.0,276.4095,276.7044,276.3899,276.6749,6699.0
2024-03-01 12:20:00,281.48,281.68,281.48,281.55,3064.0,276.6749,276.8715,276.6749,276.7437,3064.0
2024-03-01 12:30:00,281.56,281.73,281.5,281.62,5919.0,276.7536,276.9207,276.6946,276.8125,5919.0
2024-03-01 12:40:00,281.6,281.73,281.55,281.73,4690.0,276.7929,276.9207,276.7437,276.9207,4690.0
2024-03-01 12:50:00,281.76,281.81,281.73,281.75,1835.0,276.9502,276.9993,276.9207,276.9403,1835.0
2024-03-01 13:00:00,281.7,281.83,281.63,281.8,21524.0,276.8912,277.019,276.8224,276.9895,21524.0
2024-03-01 13:10:00,281.81,281.82,281.68,281.68,2849.0,276.9993,277.0091,276.8715,276.8715,2849.0
2024-03-01 13:20:00,281.67,281.89,281.65,281.84,9060.0,276.8617,277.0779,276.842,277.0288,9060.0
2024-03-01 13:30:00,281.84,281.89,281.76,281.84,8987.0,277.0288,277.0779,276.9502,277.0288,8987.0
2024-03-01 13:40:00,281.85,282.04,281.85,281.89,6550.0,277.0386,277.2254,277.0386,277.0779,6550.0
2024-03-01 13:50:00,281.88,282.11,281.88,282.11,7526.0,277.0681,277.2942,277.0681,277.2942,7526.0
2024-03-01 14:00:00,282.12,282.32,282.12,282.24,9079.0,277.304,277.5006,277.304,277.422,9079.0
2024-03-01 14:10:00,282.22,282.37,282.18,282.19,16904.0,277.4023,277.5497,277.363,277.3728,16904.0
2024-03-01 14:20:00,282.22,282.35,282.07,282.35,11314.0,277.4023,277.5301,277.2549,277.5301,11314.0
2024-03-01 14:30:00,282.4,282.41,282.09,282.13,15025.0,277.5792,277.5891,277.2745,277.3138,15025.0
2024-03-01 14:40:00,282.13,282.22,282.07,282.21,9493.0,277.3138,277.4023,277.2549,277.3925,9493.0
2024-03-01 14:50:00,282.22,282.39,282.21,282.34,9822.0,277.4023,277.5694,277.3925,277.5203,9822.0
2024-03-01 15:00:00,282.24,282.3,281.95,282.07,11311.0,277.422,277.4809,277.1369,277.2549,11311.0
2024-03-01 15:10:00,281.98,282.1,281.92,282.1,14881.0,277.1664,277.2843,277.1074,277.2843,14881.0
2024-03-01 15:20:00,282.1,282.26,282.06,282.23,48911.0,277.2843,277.4416,277.245,277.4121,48911.0
2024-03-01 15:30:00,282.25,282.27,282.1,282.14,26591.0,277.4318,277.4514,277.2843,277.3237,26591.0
2024-03-01 15:40:00,282.15,282.29,282.07,282.25,24704.0,277.3335,277.4711,277.2549,277.4318,24704.0
2024-03-01 15:50:00,282.23,282.37,282.1,282.28,42847.0,277.4121,277.5497,277.2843,277.4613,42847.0
2024-03-04 09:30:00,281.99,281.99,281.81,281.81,37044.0,277.1762,277.1762,276.9993,276.9993,37044.0
2024-03-04 09:40:00,281.95,282.1,281.93,282.03,30600.0,277.1369,277.2843,277.1173,277.2155,30600.0
2024-03-04 09:50:00,281.99,282.15,281.9,282.07,30824.0,277.1762,277.3335,277.0878,277.2549,30824.0
2024-03-04 10:00:00,282.09,282.09,281.96,282.03,5795.0,277.2745,277.2745,277.1467,277.2155,5795.0
2024-03-04 10:10:00,282.02,282.02,281.84,281.9,3461.0,277.2057,277.2057,277.0288,277.0878,3461.0
2024-03-04 10:20:00,281.9,282.04,281.85,282.04,2900.0,277.0878,277.2254,277.0386,277.2254,2900.0
2024-03-04 10:30:00,282.11,282.17,282.07,282.17,6141.0,277.2942,277.3532,277.2549,277.3532,6141.0
2024-03-04 10:40:00,282.15,282.25,282.12,282.12,7488.0,277.3335,277.4318,277.304,277.304,7488.0
2024-03-04 10:50:00,282.14,282.16,282.0,282.11,4324.0,277.3237,277.3433,277.1861,277.2942,4324.0
2024-03-04 11:00:00,282.15,282.21,282.01,282.01,4874.0,277.3335,277.3925,277.1959,277.1959,4874.0
2024-03-04 11:10:00,282.18,282.19,282.01,282.09,6787.0,277.363,277.3728,277.1959,277.2745,6787.0
2024-03-04 11:20:00,282.07,282.1,281.97,282.08,3900.0,277.2549,277.2843,277.1566,277.2647,3900.0
2024-03-04 11:30:00,282.08,282.1,281.96,282.06,5247.0,277.2647,277.2843,277.1467,277.245,5247.0
2024-03-04 11:40:00,282.07,282.14,282.04,282.14,2528.0,277.2549,277.3237,277.2254,277.3237,2528.0
2024-03-04 11:50:00,282.14,282.27,282.12,282.23,23669.0,277.3237,277.4514,277.304,277.4121,23669.0
2024-03-04 12:00:00,282.16,282.19,282.11,282.17,19979.0,277.3433,277.3728,277.2942,277.3532,19979.0
2024-03-04 12:10:00,282.18,282.29,282.18,282.28,21815.0,277.363,277.4711,277.363,277.4613,21815.0
2024-03-04 12:20:00,282.33,282.43,282.32,282.4,8350.0,277.5104,277.6087,277.5006,277.5792,8350.0
2024-03-04 12:30:00,282.45,282.46,282.3,282.3,5304.0,277.6284,277.6382,277.4809,277.4809,5304.0
2024-03-04 12:40:00,282.35,282.35,282.26,282.3,4351.0,277.5301,277.5301,277.4416,277.4809,4351.0
2024-03-04 12:50:00,282.31,282.35,282.31,282.34,2263.0,277.4908,277.5301,277.4908,277.5203,2263.0
2024-03-04 13:00:00,282.34,282.38,282.28,282.34,3517.0,277.5203,277.5596,277.4613,277.5203,3517.0
2024-03-04 13:10:00,282.33,282.33,282.19,282.22,1878.0,277.5104,277.5104,277.3728,277.4023,1878.0
2024-03-04 13:20:00,282.19,282.21,282.02,282.16,2687.0,277.3728,277.3925,277.2057,277.3433,2687.0
2024-03-04 13:30:00,282.16,282.22,282.14,282.18,3175.0,277.3433,277.4023,277.3237,277.363,3175.0
2024-03-04 13:40:00,282.22,282.31,282.19,282.28,1828.0,277.4023,277.4908,277.3728,277.4613,1828.0
2024-03-04 13:50:00,282.22,282.27,282.19,282.23,4157.0,277.4023,277.4514,277.3728,277.4121,4157.0
2024-03-04 14:00:00,282.22,282.3,282.17,282.24,5094.0,277.4023,277.4809,277.3532,277.422,5094.0
2024-03-04 14:10:00,282.22,282.36,282.22,282.36,3738.0,277.4023,277.5399,277.4023,277.5399,3738.0
2024-03-04 14:20:00,282.34,282.34,282.21,282.29,16992.0,277.5203,277.5203,277.3925,277.4711,16992.0
2024-03-04 14:30:00,282.34,282.87,282.3,282.84,31435.0,277.5203,278.0412,277.4809,278.0117,31435.0
2024-03-04 14:40:00,282.93,282.93,282.76,282.84,15915.0,278.1002,278.1002,277.9331,278.0117,15915.0
2024-03-04 14:50:00,282.87,282.96,282.81,282.81,8303.0,278.0412,278.1297,277.9822,277.9822,8303.0
2024-03-04 15:00:00,282.78,282.88,282.74,282.88,5074.0,277.9527,278.051,277.9134,278.051,5074.0
2024-03-04 15:10:00,282.92,282.99,282.86,282.9,12230.0,278.0904,278.1592,278.0314,278.0707,12230.0
2024-03-04 15:20:00,282.9,282.9,282.59,282.59,8299.0,278.0707,278.0707,277.766,277.766,8299.0
2024-03-04 15:30:00,282.64,282.68,282.16,282.46,12146.0,277.8151,277.8544,277.3433,277.6382,12146.0
2024-03-04 15:40:00,282.52,282.53,281.88,281.94,13776.0,277.6972,277.707,277.0681,277.1271,13776.0
2024-03-04 15:50:00,281.98,282.09,281.93,281.97,34840.0,277.1664,277.2745,277.1173,277.1566,34840.0
2024-03-05 09:30:00,280.8,280.8,280.41,280.49,17741.0,276.0065,276.0065,275.6232,275.7018,17741.0
2024-03-05 09:40:00,280.63,280.63,280.39,280.39,3337.0,275.8394,275.8394,275.6035,275.6035,3337.0
2024-03-05 09:50:00,280.41,280.55,280.32,280.46,2287.0,275.6232,275.7608,275.5347,275.6723,2287.0
2024-03-05 10:00:00,280.52,280.97,280.4,280.4,2325.0,275.7313,276.1736,275.6134,275.6134,2325.0
2024-03-05 10:10:00,280.04,280.26,279.88,279.88,2494.0,275.2595,275.4758,275.1022,275.1022,2494.0
2024-03-05 10:20:00,279.84,279.91,279.58,279.78,5435.0,275.0629,275.1317,274.8074,275.004,5435.0
2024-03-05 10:30:00,279.62,279.62,279.34,279.34,9132.0,274.8467,274.8467,274.5715,274.5715,9132.0
2024-03-05 10:40:00,279.37,279.61,279.31,279.31,20611.0,274.601,274.8369,274.542,274.542,20611.0
2024-03-05 10:50:00,279.47,279.55,279.38,279.43,2696.0,274.6992,274.7779,274.6108,274.6599,2696.0
2024-03-05 11:00:00,279.52,279.6,279.42,279.56,2448.0,274.7484,274.827,274.6501,274.7877,2448.0
2024-03-05 11:10:00,279.29,279.5,279.25,279.5,3960.0,274.5223,274.7287,274.483,274.7287,3960.0
2024-03-05 11:20:00,279.48,279.61,279.37,279.6,3728.0,274.7091,274.8369,274.601,274.827,3728.0
2024-03-05 11:30:00,279.62,279.67,279.53,279.53,3658.0,274.8467,274.8958,274.7582,274.7582,3658.0
2024-03-05 11:40:00,279.39,279.42,279.01,279.21,2641.0,274.6206,274.6501,274.2471,274.4437,2641.0
2024-03-05 11:50:00,279.16,279.3,279.04,279.3,2594.0,274.3945,274.5321,274.2766,274.5321,2594.0
2024-03-05 12:00:00,279.42,279.48,279.33,279.48,150099.0,274.6501,274.7091,274.5616,274.7091,150099.0
2024-03-05 12:10:00,279.52,279.65,279.48,279.54,5717.0,274.7484,274.8762,274.7091,274.7681,5717.0
2024-03-05 12:20:00,279.54,279.84,279.52,279.82,13467.0,274.7681,275.0629,274.7484,275.0433,13467.0
2024-03-05 12:30:00,279.82,279.82,279.55,279.56,11714.0,275.0433,275.0433,274.7779,274.7877,11714.0
2024-03-05 12:40:00,279.48,279.81,279.44,279.62,9159.0,274.7091,275.0334,274.6698,274.8467,9159.0
2024-03-05 12:50:00,279.59,279.74,279.48,279.63,8395.0,274.8172,274.9646,274.7091,274.8565,8395.0
2024-03-05 13:00:00,279.57,279.64,279.41,279.64,5335.0,274.7975,274.8663,274.6403,274.8663,5335.0
2024-03-05 13:10:00,279.64,279.65,279.33,279.33,6144.0,274.8663,274.8762,274.5616,274.5616,6144.0
2024-03-05 13:20:00,279.35,279.49,279.29,279.48,5132.0,274.5813,274.7189,274.5223,274.7091,5132.0
2024-03-05 13:30:00,279.4,279.67,279.27,279.34,95284.0,274.6304,274.8958,274.5027,274.5715,95284.0
2024-03-05 13:40:00,279.27,279.27,278.97,279.04,6243.0,274.5027,274.5027,274.2078,274.2766,6243.0
2024-03-05 13:50:00,279.04,279.15,278.9,278.9,3046.0,274.2766,274.3847,274.139,274.139,3046.0
2024-03-05 14:00:00,278.95,279.16,278.9,279.14,16744.0,274.1881,274.3945,274.139,274.3749,16744.0
2024-03-05 14:10:00,279.06,279.24,279.02,279.07,7768.0,274.2962,274.4732,274.2569,274.3061,7768.0
2024-03-05 14:20:00,279.02,279.15,278.99,279.05,7236.0,274.2569,274.3847,274.2274,274.2864,7236.0
2024-03-05 14:30:00,279.03,279.04,278.59,278.73,8647.0,274.2668,274.2766,273.8343,273.9719,8647.0
2024-03-05 14:40:00,278.7,278.7,278.34,278.35,9199.0,273.9424,273.9424,273.5885,273.5984,9199.0
2024-03-05 14:50:00,278.36,278.5,278.24,278.29,7425.0,273.6082,273.7458,273.4902,273.5394,7425.0
2024-03-05 15:00:00,278.3,278.46,278.21,278.28,8042.0,273.5492,273.7065,273.4608,273.5296,8042.0
2024-03-05 15:10:00,278.26,278.32,277.99,278.13,7904.0,273.5099,273.5689,273.2445,273.3821,7904.0
2024-03-05 15:20:00,278.13,278.14,277.86,277.86,18442.0,273.3821,273.3919,273.1167,273.1167,18442.0
2024-03-05 15:30:00,277.88,278.26,277.88,278.14,15552.0,273.1364,273.5099,273.1364,273.3919,15552.0
2024-03-05 15:40:00,278.14,278.64,278.03,278.63,37273.0,273.3919,273.8834,273.2838,273.8736,37273.0
2024-03-05 15:50:00,278.67,279.18,278.45,279.11,50022.0,273.9129,274.4142,273.6967,274.3454,50022.0
2024-03-06 09:30:00,281.11,281.24,280.6,280.68,21142.0,276.3112,276.439,275.81,275.8886,21142.0
2024-03-06 09:40:00,280.77,280.87,280.62,280.7,18137.0,275.9771,276.0753,275.8296,275.9082,18137.0
2024-03-06 09:50:00,280.69,280.79,280.5,280.7,66373.0,275.8984,275.9967,275.7117,275.9082,66373.0
2024-03-06 10:00:00,280.51,280.62,279.84,280.01,46841.0,275.7215,275.8296,275.0629,275.23,46841.0
2024-03-06 10:10:00,280.02,280.57,280.01,280.42,57023.0,275.2399,275.7805,275.23,275.633,57023.0
2024-03-06 10:20:00,280.45,280.59,280.21,280.42,29443.0,275.6625,275.8001,275.4266,275.633,29443.0
2024-03-06 10:30:00,280.2,280.68,280.2,280.53,17604.0,275.4168,275.8886,275.4168,275.7412,17604.0
2024-03-06 10:40:00,280.48,280.67,280.4,280.63,16238.0,275.692,275.8788,275.6134,275.8394,16238.0
2024-03-06 10:50:00,280.68,281.01,280.67,280.94,30959.0,275.8886,276.213,275.8788,276.1442,30959.0
2024-03-06 11:00:00,280.98,281.29,280.98,281.16,10083.0,276.1835,276.4882,276.1835,276.3604,10083.0
2024-03-06 11:10:00,281.17,281.33,281.17,281.3,16532.0,276.3702,276.5275,276.3702,276.498,16532.0
2024-03-06 11:20:00,281.33,281.42,281.19,281.42,9475.0,276.5275,276.616,276.3899,276.616,9475.0
2024-03-06 11:30:00,281.44,281.44,281.03,281.33,10582.0,276.6356,276.6356,276.2326,276.5275,10582.0
2024-03-06 11:40:00,281.31,281.4,281.28,281.35,6252.0,276.5078,276.5963,276.4783,276.5472,6252.0
2024-03-06 11:50:00,281.38,281.56,281.37,281.4,14440.0,276.5766,276.7536,276.5668,276.5963,14440.0
2024-03-06 12:00:00,281.39,281.57,281.3,281.45,57600.0,276.5865,276.7634,276.498,276.6454,57600.0
2024-03-06 12:10:00,281.55,281.75,281.52,281.65,13353.0,276.7437,276.9403,276.7143,276.842,13353.0
2024-03-06 12:20:00,281.65,281.73,281.62,281.67,18080.0,276.842,276.9207,276.8125,276.8617,18080.0
2024-03-06 12:30:00,281.7,281.84,281.64,281.64,17070.0,276.8912,277.0288,276.8322,276.8322,17070.0
2024-03-06 12:40:00,281.67,281.69,281.43,281.49,14819.0,276.8617,276.8813,276.6258,276.6848,14819.0
2024-03-06 12:50:00,281.48,281.59,281.3,281.42,16954.0,276.6749,276.7831,276.498,276.616,16954.0
2024-03-06 13:00:00,281.39,281.53,281.35,281.35,13954.0,276.5865,276.7241,276.5472,276.5472,13954.0
2024-03-06 13:10:00,281.37,281.54,281.32,281.54,11583.0,276.5668,276.7339,276.5177,276.7339,11583.0
2024-03-06 13:20:00,281.58,281.73,281.58,281.68,8356.0,276.7732,276.9207,276.7732,276.8715,8356.0
2024-03-06 13:30:00,281.71,281.71,280.39,280.92,18479.0,276.901,276.901,275.6035,276.1245,18479.0
2024-03-06 13:40:00,281.02,281.32,280.29,280.44,10671.0,276.2228,276.5177,275.5052,275.6527,10671.0
2024-03-06 13:50:00,280.24,280.87,280.24,280.79,12858.0,275.4561,276.0753,275.4561,275.9967,12858.0
2024-03-06 14:00:00,280.71,280.87,280.25,280.79,11122.0,275.9181,276.0753,275.4659,275.9967,11122.0
2024-03-06 14:10:00,280.64,280.74,279.93,280.32,34207.0,275.8493,275.9476,275.1514,275.5347,34207.0
2024-03-06 14:20:00,280.31,280.8,280.31,280.79,16260.0,275.5249,276.0065,275.5249,275.9967,16260.0
2024-03-06 14:30:00,280.75,280.76,280.33,280.54,21041.0,275.9574,275.9672,275.5446,275.751,21041.0
2024-03-06 14:40:00,280.38,280.63,280.2,280.39,11257.0,275.5937,275.8394,275.4168,275.6035,11257.0
2024-03-06 14:50:00,280.41,280.59,280.15,280.3,8019.0,275.6232,275.8001,275.3676,275.5151,8019.0
2024-03-06 15:00:00,280.22,280.62,280.13,280.4,9627.0,275.4364,275.8296,275.348,275.6134,9627.0
2024-03-06 15:10:00,280.41,280.55,280.03,280.3,27995.0,275.6232,275.7608,275.2497,275.5151,27995.0
2024-03-06 15:20:00,280.26,280.27,279.93,280.27,20869.0,275.4758,275.4856,275.1514,275.4856,20869.0
2024-03-06 15:30:00,280.3,280.37,279.91,280.34,24105.0,275.5151,275.5839,275.1317,275.5544,24105.0
2024-03-06 15:40:00,280.4,280.84,280.35,280.74,39626.0,275.6134,276.0459,275.5642,275.9476,39626.0
2024-03-06 15:50:00,280.72,280.82,280.3,280.62,49603.0,275.9279,276.0262,275.5151,275.8296,49603.0
2024-03-07 09:30:00,282.32,282.72,282.2,282.65,35470.0,277.5006,277.8938,277.3826,277.825,35470.0
2024-03-07 09:40:00,282.66,282.66,281.87,282.21,14916.0,277.8348,277.8348,277.0583,277.3925,14916.0
2024-03-07 09:50:00,282.2,282.6,282.14,282.45,4737.0,277.3826,277.7758,277.3237,277.6284,4737.0
2024-03-07 10:00:00,282.52,282.57,282.36,282.44,4415.0,277.6972,277.7463,277.5399,277.6185,4415.0
2024-03-07 10:10:00,282.69,282.82,282.65,282.75,2071.0,277.8643,277.9921,277.825,277.9233,2071.0
2024-03-07 10:20:00,282.74,282.94,282.72,282.94,6508.0,277.9134,278.11,277.8938,278.11,6508.0
2024-03-07 10:30:00,282.93,283.0,282.81,283.0,3219.0,278.1002,278.169,277.9822,278.169,3219.0
2024-03-07 10:40:00,283.03,283.34,283.03,283.26,7985.0,278.1985,278.5032,278.1985,278.4245,7985.0
2024-03-07 10:50:00,283.29,283.29,282.95,283.09,9117.0,278.454,278.454,278.1198,278.2574,9117.0
2024-03-07 11:00:00,283.06,283.1,282.89,283.04,3886.0,278.228,278.2673,278.0609,278.2083,3886.0
2024-03-07 11:10:00,283.05,283.05,282.85,282.94,7022.0,278.2181,278.2181,278.0215,278.11,7022.0
2024-03-07 11:20:00,282.94,283.15,282.91,283.15,19354.0,278.11,278.3164,278.0805,278.3164,19354.0
2024-03-07 11:30:00,283.06,283.06,282.7,282.99,12621.0,278.228,278.228,277.8741,278.1592,12621.0
2024-03-07 11:40:00,282.97,283.06,282.86,282.94,5359.0,278.1395,278.228,278.0314,278.11,5359.0
2024-03-07 11:50:00,282.95,283.23,282.95,283.15,5637.0,278.1198,278.3951,278.1198,278.3164,5637.0
2024-03-07 12:00:00,283.22,283.25,283.05,283.17,6331.0,278.3852,278.4147,278.2181,278.3361,6331.0
2024-03-07 12:10:00,283.16,283.33,283.16,283.31,3356.0,278.3263,278.4934,278.3263,278.4737,3356.0
2024-03-07 12:20:00,283.3,283.31,283.12,283.12,4876.0,278.4639,278.4737,278.2869,278.2869,4876.0
2024-03-07 12:30:00,283.12,283.2,283.0,283.15,3816.0,278.2869,278.3656,278.169,278.3164,3816.0
2024-03-07 12:40:00,283.08,283.12,282.88,283.05,5153.0,278.2476,278.2869,278.051,278.2181,5153.0
2024-03-07 12:50:00,283.03,283.22,283.03,283.18,6844.0,278.1985,278.3852,278.1985,278.3459,6844.0
2024-03-07 13:00:00,283.22,283.29,283.04,283.28,3348.0,278.3852,278.454,278.2083,278.4442,3348.0
2024-03-07 13:10:00,283.3,283.39,283.18,283.27,3944.0,278.4639,278.5523,278.3459,278.4344,3944.0
2024-03-07 13:20:00,283.3,283.4,283.25,283.4,3144.0,278.4639,278.5622,278.4147,278.5622,3144.0
2024-03-07 13:30:00,283.46,283.54,283.34,283.53,8472.0,278.6211,278.6998,278.5032,278.6899,8472.0
2024-03-07 13:40:00,283.51,283.75,283.4,283.7,12925.0,278.6703,278.9062,278.5622,278.857,12925.0
2024-03-07 13:50:00,283.75,283.9,283.74,283.8,12525.0,278.9062,279.0536,278.8964,278.9553,12525.0
2024-03-07 14:00:00,283.83,283.87,283.63,283.64,24993.0,278.9848,279.0241,278.7882,278.7981,24993.0
2024-03-07 14:10:00,283.7,283.82,283.61,283.71,6967.0,278.857,278.975,278.7686,278.8669,6967.0
2024-03-07 14:20:00,283.63,283.71,283.5,283.56,17793.0,278.7882,278.8669,278.6605,278.7194,17793.0
2024-03-07 14:30:00,283.53,283.57,283.5,283.52,3229.0,278.6899,278.7293,278.6605,278.6801,3229.0
2024-03-07 14:40:00,283.59,283.6,283.46,283.58,7399.0,278.7489,278.7587,278.6211,278.7391,7399.0
2024-03-07 14:50:00,283.58,283.65,283.31,283.38,16906.0,278.7391,278.8079,278.4737,278.5425,16906.0
2024-03-07 15:00:00,283.36,283.36,282.93,283.13,11217.0,278.5228,278.5228,278.1002,278.2968,11217.0
2024-03-07 15:10:00,283.16,283.37,283.08,283.25,7818.0,278.3263,278.5327,278.2476,278.4147,7818.0
2024-03-07 15:20:00,283.26,283.29,283.14,283.22,10534.0,278.4245,278.454,278.3066,278.3852,10534.0
2024-03-07 15:30:00,283.22,283.5,283.22,283.48,11605.0,278.3852,278.6605,278.3852,278.6408,11605.0
2024-03-07 15:40:00,283.48,283.66,283.42,283.44,19450.0,278.6408,278.8177,278.5818,278.6015,19450.0
2024-03-07 15:50:00,283.41,283.78,283.3,283.38,104742.0,278.572,278.9357,278.4639,278.5425,104742.0
2024-03-08 09:30:00,283.89,284.13,283.71,284.05,15128.0,279.0438,279.2797,278.8669,279.2011,15128.0
2024-03-08 09:40:00,284.26,284.8,284.26,284.77,1880.0,279.4075,279.9383,279.4075,279.9088,1880.0
2024-03-08 09:50:00,284.86,285.01,284.7,285.01,7694.0,279.9972,280.1447,279.84,280.1447,7694.0
2024-03-08 10:00:00,285.05,285.22,285.02,285.14,5792.0,280.184,280.3511,280.1545,280.2725,5792.0
2024-03-08 10:10:00,285.18,285.18,284.94,285.02,8732.0,280.3118,280.3118,280.0759,280.1545,8732.0
2024-03-08 10:20:00,284.97,285.18,284.91,285.11,5549.0,280.1054,280.3118,280.0464,280.243,5549.0
2024-03-08 10:30:00,285.07,285.08,284.64,284.67,5876.0,280.2036,280.2135,279.781,279.8105,5876.0
2024-03-08 10:40:00,284.92,284.95,284.54,284.76,10938.0,280.0562,280.0857,279.6827,279.8989,10938.0
2024-03-08 10:50:00,284.75,285.04,284.75,284.95,5982.0,279.8891,280.1742,279.8891,280.0857,5982.0
2024-03-08 11:00:00,284.65,284.79,283.9,283.9,5801.0,279.7908,279.9284,279.0536,279.0536,5801.0
2024-03-08 11:10:00,283.92,284.1,283.65,283.84,4600.0,279.0733,279.2502,278.8079,278.9946,4600.0
2024-03-08 11:20:00,283.73,283.92,283.28,283.3,11130.0,278.8865,279.0733,278.4442,278.4639,11130.0
2024-03-08 11:30:00,283.28,283.49,282.92,283.49,8145.0,278.4442,278.6506,278.0904,278.6506,8145.0
2024-03-08 11:40:00,283.55,283.56,282.92,283.11,30810.0,278.7096,278.7194,278.0904,278.2771,30810.0
2024-03-08 11:50:00,283.13,283.39,282.94,282.94,37336.0,278.2968,278.5523,278.11,278.11,37336.0
2024-03-08 12:00:00,282.9,283.39,282.78,282.83,7578.0,278.0707,278.5523,277.9527,278.0019,7578.0
2024-03-08 12:10:00,282.76,283.24,282.76,282.88,5842.0,277.9331,278.4049,277.9331,278.051,5842.0
2024-03-08 12:20:00,282.87,283.26,282.86,283.13,5146.0,278.0412,278.4245,278.0314,278.2968,5146.0
2024-03-08 12:30:00,283.18,283.36,283.01,283.17,11821.0,278.3459,278.5228,278.1788,278.3361,11821.0
2024-03-08 12:40:00,283.21,283.29,282.84,282.88,5998.0,278.3754,278.454,278.0117,278.051,5998.0
2024-03-08 12:50:00,282.85,282.85,282.04,282.24,5390.0,278.0215,278.0215,277.2254,277.422,5390.0
2024-03-08 13:00:00,282.12,282.38,281.87,282.35,3740.0,277.304,277.5596,277.0583,277.5301,3740.0
2024-03-08 13:10:00,282.38,282.38,282.2,282.2,1417.0,277.5596,277.5596,277.3826,277.3826,1417.0
2024-03-08 13:20:00,282.12,282.18,281.99,282.02,4285.0,277.304,277.363,277.1762,277.2057,4285.0
2024-03-08 13:30:00,281.93,281.98,281.46,281.53,2864.0,277.1173,277.1664,276.6553,276.7241,2864.0
2024-03-08 13:40:00,281.45,281.6,281.34,281.44,29693.0,276.6454,276.7929,276.5373,276.6356,29693.0
2024-03-08 13:50:00,281.43,281.66,281.37,281.6,15710.0,276.6258,276.8519,276.5668,276.7929,15710.0
2024-03-08 14:00:00,281.6,282.15,281.6,282.14,5851.0,276.7929,277.3335,276.7929,277.3237,5851.0
2024-03-08 14:10:00,282.09,282.37,281.99,282.26,3154.0,277.2745,277.5497,277.1762,277.4416,3154.0
2024-03-08 14:20:00,282.29,282.72,282.29,282.65,2248.0,277.4711,277.8938,277.4711,277.825,2248.0
2024-03-08 14:30:00,282.72,282.9,282.71,282.82,2461.0,277.8938,278.0707,277.8839,277.9921,2461.0
2024-03-08 14:40:00,282.85,283.13,282.85,282.95,3057.0,278.0215,278.2968,278.0215,278.1198,3057.0
2024-03-08 14:50:00,283.04,283.12,282.73,282.83,10319.0,278.2083,278.2869,277.9036,278.0019,10319.0
2024-03-08 15:00:00,282.8,283.11,282.53,282.53,2430.0,277.9724,278.2771,277.707,277.707,2430.0
2024-03-08 15:10:00,282.29,282.49,282.25,282.26,3496.0,277.4711,277.6677,277.4318,277.4416,3496.0
2024-03-08 15:20:00,282.26,282.46,281.74,281.8,28564.0,277.4416,277.6382,276.9305,276.9895,28564.0
2024-03-08 15:30:00,281.75,282.22,281.74,281.83,9301.0,276.9403,277.4023,276.9305,277.019,9301.0
2024-03-08 15:40:00,281.85,282.08,281.85,281.96,12391.0,277.0386,277.2647,277.0386,277.1467,12391.0
2024-03-08 15:50:00,281.99,282.1,281.69,281.71,49960.0,277.1762,277.2843,276.8813,276.901,49960.0
2024-03-11 09:30:00,280.9,281.22,280.84,281.14,43326.0,276.1048,276.4194,276.0459,276.3407,43326.0
2024-03-11 09:40:00,281.06,281.19,280.78,280.81,6581.0,276.2621,276.3899,275.9869,276.0164,6581.0
2024-03-11 09:50:00,281.04,281.04,280.37,280.42,5827.0,276.2424,276.2424,275.5839,275.633,5827.0
2024-03-11 10:00:00,280.28,280.32,279.92,280.07,5665.0,275.4954,275.5347,275.1416,275.289,5665.0
2024-03-11 10:10:00,279.9,280.19,279.9,280.19,2282.0,275.1219,275.407,275.1219,275.407,2282.0
2024-03-11 10:20:00,280.29,280.34,279.95,280.14,11579.0,275.5052,275.5544,275.1711,275.3578,11579.0
2024-03-11 10:30:00,280.12,280.6,280.12,280.15,11684.0,275.3381,275.81,275.3381,275.3676,11684.0
2024-03-11 10:40:00,280.15,280.52,280.15,280.52,3580.0,275.3676,275.7313,275.3676,275.7313,3580.0
2024-03-11 10:50:00,280.6,281.03,280.6,281.0,8226.0,275.81,276.2326,275.81,276.2031,8226.0
2024-03-11 11:00:00,281.01,281.16,280.86,280.95,14220.0,276.213,276.3604,276.0655,276.154,14220.0
2024-03-11 11:10:00,280.91,280.92,280.5,280.71,11314.0,276.1147,276.1245,275.7117,275.9181,11314.0
2024-03-11 11:20:00,280.73,280.73,280.49,280.5,12000.0,275.9377,275.9377,275.7018,275.7117,12000.0
2024-03-11 11:30:00,280.27,280.62,280.25,280.54,5900.0,275.4856,275.8296,275.4659,275.751,5900.0
2024-03-11 11:40:00,280.48,280.89,280.43,280.87,6181.0,275.692,276.095,275.6429,276.0753,6181.0
2024-03-11 11:50:00,280.91,281.14,280.87,281.13,8103.0,276.1147,276.3407,276.0753,276.3309,8103.0
2024-03-11 12:00:00,281.13,281.14,280.73,280.89,25887.0,276.3309,276.3407,275.9377,276.095,25887.0
2024-03-11 12:10:00,280.87,281.1,280.69,281.08,19054.0,276.0753,276.3014,275.8984,276.2818,19054.0
2024-03-11 12:20:00,281.09,281.15,280.92,280.97,6050.0,276.2916,276.3506,276.1245,276.1736,6050.0
2024-03-11 12:30:00,281.02,281.2,280.99,281.01,11682.0,276.2228,276.3997,276.1933,276.213,11682.0
2024-03-11 12:40:00,281.03,281.31,281.03,281.17,9524.0,276.2326,276.5078,276.2326,276.3702,9524.0
2024-03-11 12:50:00,281.13,281.33,281.08,281.24,11190.0,276.3309,276.5275,276.2818,276.439,11190.0
2024-03-11 13:00:00,281.28,281.33,281.0,281.12,13368.0,276.4783,276.5275,276.2031,276.3211,13368.0
2024-03-11 13:10:00,281.09,281.11,280.82,281.11,9586.0,276.2916,276.3112,276.0262,276.3112,9586.0
2024-03-11 13:20:00,281.11,281.4,281.11,281.36,6496.0,276.3112,276.5963,276.3112,276.557,6496.0
2024-03-11 13:30:00,281.37,281.54,281.15,281.15,9719.0,276.5668,276.7339,276.3506,276.3506,9719.0
2024-03-11 13:40:00,281.17,281.22,280.9,281.0,21625.0,276.3702,276.4194,276.1048,276.2031,21625.0
2024-03-11 13:50:00,280.95,281.28,280.94,281.28,11354.0,276.154,276.4783,276.1442,276.4783,11354.0
2024-03-11 14:00:00,281.28,281.34,281.13,281.34,9798.0,276.4783,276.5373,276.3309,276.5373,9798.0
2024-03-11 14:10:00,281.26,281.36,281.09,281.24,10250.0,276.4587,276.557,276.2916,276.439,10250.0
2024-03-11 14:20:00,281.24,281.37,281.17,281.36,10682.0,276.439,276.5668,276.3702,276.557,10682.0
2024-03-11 14:30:00,281.35,281.44,281.15,281.21,10660.0,276.5472,276.6356,276.3506,276.4095,10660.0
2024-03-11 14:40:00,281.25,281.62,281.24,281.62,17392.0,276.4489,276.8125,276.439,276.8125,17392.0
2024-03-11 14:50:00,281.6,281.71,281.46,281.55,11825.0,276.7929,276.901,276.6553,276.7437,11825.0
2024-03-11 15:00:00,281.56,281.57,281.37,281.46,9520.0,276.7536,276.7634,276.5668,276.6553,9520.0
2024-03-11 15:10:00,281.43,281.48,281.16,281.2,27253.0,276.6258,276.6749,276.3604,276.3997,27253.0
2024-03-11 15:20:00,281.2,281.36,281.12,281.13,29954.0,276.3997,276.557,276.3211,276.3309,29954.0
2024-03-11 15:30:00,281.12,281.34,281.05,281.1,25380.0,276.3211,276.5373,276.2523,276.3014,25380.0
2024-03-11 15:40:00,281.11,281.49,281.09,281.11,40050.0,276.3112,276.6848,276.2916,276.3112,40050.0
2024-03-11 15:50:00,281.14,281.4,280.94,281.34,107116.0,276.3407,276.5963,276.1442,276.5373,107116.0
2024-03-12 09:30:00,282.49,282.64,281.4,281.4,32696.0,277.6677,277.8151,276.5963,276.5963,32696.0
2024-03-12 09:40:00,281.33,281.65,281.07,281.07,17223.0,276.5275,276.842,276.2719,276.2719,17223.0
2024-03-12 09:50:00,281.28,282.45,281.28,282.45,19619.0,276.4783,277.6284,276.4783,277.6284,19619.0
2024-03-12 10:00:00,282.53,282.76,282.26,282.49,7988.0,277.707,277.9331,277.4416,277.6677,7988.0
2024-03-12 10:10:00,282.57,282.74,282.48,282.65,5380.0,277.7463,277.9134,277.6579,277.825,5380.0
2024-03-12 10:20:00,282.6,283.34,282.6,283.34,7175.0,277.7758,278.5032,277.7758,278.5032,7175.0
2024-03-12 10:30:00,283.5,283.68,283.45,283.65,5607.0,278.6605,278.8374,278.6113,278.8079,5607.0
2024-03-12 10:40:00,283.6,283.86,283.56,283.85,7011.0,278.7587,279.0143,278.7194,279.0045,7011.0
2024-03-12 10:50:00,283.89,284.06,283.66,283.83,6818.0,279.0438,279.2109,278.8177,278.9848,6818.0
2024-03-12 11:00:00,283.8,283.93,283.58,283.93,2238.0,278.9553,279.0831,278.7391,279.0831,2238.0
2024-03-12 11:10:00,283.93,284.14,283.93,283.99,1114.0,279.0831,279.2895,279.0831,279.1421,1114.0
2024-03-12 11:20:00,284.02,284.04,283.89,283.95,23974.0,279.1716,279.1912,279.0438,279.1028,23974.0
2024-03-12 11:30:00,283.94,283.98,283.75,283.94,25418.0,279.0929,279.1323,278.9062,279.0929,25418.0
2024-03-12 11:40:00,283.9,283.9,283.38,283.52,17218.0,279.0536,279.0536,278.5425,278.6801,17218.0
2024-03-12 11:50:00,283.54,283.84,283.53,283.72,213214.0,278.6998,278.9946,278.6899,278.8767,213214.0
2024-03-12 12:00:00,283.76,283.76,283.39,283.45,16544.0,278.916,278.916,278.5523,278.6113,16544.0
2024-03-12 12:10:00,283.46,283.66,283.37,283.38,14048.0,278.6211,278.8177,278.5327,278.5425,14048.0
2024-03-12 12:20:00,283.4,283.51,283.23,283.29,21222.0,278.5622,278.6703,278.3951,278.454,21222.0
2024-03-12 12:30:00,283.29,283.3,282.9,282.99,22035.0,278.454,278.4639,278.0707,278.1592,22035.0
2024-03-12 12:40:00,283.01,283.02,282.47,282.72,36883.0,278.1788,278.1886,277.648,277.8938,36883.0
2024-03-12 12:50:00,282.74,282.96,282.71,282.94,36349.0,277.9134,278.1297,277.8839,278.11,36349.0
2024-03-12 13:00:00,282.92,283.04,282.49,282.61,31583.0,278.0904,278.2083,277.6677,277.7856,31583.0
2024-03-12 13:10:00,282.55,283.2,282.54,283.19,8685.0,277.7267,278.3656,277.7168,278.3557,8685.0
2024-03-12 13:20:00,283.24,283.42,283.11,283.16,10058.0,278.4049,278.5818,278.2771,278.3263,10058.0
2024-03-12 13:30:00,283.15,283.42,283.15,283.36,8527.0,278.3164,278.5818,278.3164,278.5228,8527.0
2024-03-12 13:40:00,283.38,283.53,283.35,283.46,15447.0,278.5425,278.6899,278.513,278.6211,15447.0
2024-03-12 13:50:00,283.48,283.64,283.33,283.54,10529.0,278.6408,278.7981,278.4934,278.6998,10529.0
2024-03-12 14:00:00,283.55,283.72,283.51,283.66,29328.0,278.7096,278.8767,278.6703,278.8177,29328.0
2024-03-12 14:10:00,283.67,283.89,283.61,283.73,12128.0,278.8275,279.0438,278.7686,278.8865,12128.0
2024-03-12 14:20:00,283.75,283.98,283.75,283.98,10577.0,278.9062,279.1323,278.9062,279.1323,10577.0
2024-03-12 14:30:00,283.99,284.18,283.92,284.04,13589.0,279.1421,279.3288,279.0733,279.1912,13589.0
2024-03-12 14:40:00,284.01,284.01,283.53,284.01,15560.0,279.1617,279.1617,278.6899,279.1617,15560.0
2024-03-12 14:50:00,284.0,284.33,283.98,284.17,17223.0,279.1519,279.4763,279.1323,279.319,17223.0
2024-03-12 15:00:00,284.19,284.24,284.01,284.23,19300.0,279.3387,279.3878,279.1617,279.378,19300.0
2024-03-12 15:10:00,284.23,284.3,284.0,284.12,13988.0,279.378,279.4468,279.1519,279.2699,13988.0
2024-03-12 15:20:00,284.13,284.39,284.13,284.38,6816.0,279.2797,279.5353,279.2797,279.5254,6816.0
2024-03-12 15:30:00,284.36,284.36,284.08,284.19,15105.0,279.5058,279.5058,279.2305,279.3387,15105.0
2024-03-12 15:40:00,284.19,284.32,284.1,284.2,11231.0,279.3387,279.4665,279.2502,279.3485,11231.0
2024-03-12 15:50:00,284.18,284.51,284.1,284.25,70119.0,279.3288,279.6532,279.2502,279.3976,70119.0
2024-03-13 09:30:00,284.24,284.38,284.17,284.23,23962.0,279.3878,279.5254,279.319,279.378,23962.0
2024-03-13 09:40:00,284.18,284.23,283.95,284.01,14784.0,279.3288,279.378,279.1028,279.1617,14784.0
2024-03-13 09:50:00,284.04,284.11,283.96,283.98,10377.0,279.1912,279.26,279.1126,279.1323,10377.0
2024-03-13 10:00:00,283.98,284.13,283.76,284.12,12032.0,279.1323,279.2797,278.916,279.2699,12032.0
2024-03-13 10:10:00,284.1,284.27,284.03,284.2,2432.0,279.2502,279.4173,279.1814,279.3485,2432.0
2024-03-13 10:20:00,284.13,284.26,284.13,284.24,6668.0,279.2797,279.4075,279.2797,279.3878,6668.0
2024-03-13 10:30:00,284.18,284.33,284.09,284.17,5165.0,279.3288,279.4763,279.2404,279.319,5165.0
2024-03-13 10:40:00,284.16,284.37,284.12,284.13,5783.0,279.3092,279.5156,279.2699,279.2797,5783.0
2024-03-13 10:50:00,284.11,284.13,283.86,284.04,5367.0,279.26,279.2797,279.0143,279.1912,5367.0
2024-03-13 11:00:00,284.05,284.22,283.95,284.19,9225.0,279.2011,279.3682,279.1028,279.3387,9225.0
2024-03-13 11:10:00,284.23,284.29,284.14,284.26,9202.0,279.378,279.437,279.2895,279.4075,9202.0
2024-03-13 11:20:00,284.26,284.33,283.95,283.97,8564.0,279.4075,279.4763,279.1028,279.1224,8564.0
2024-03-13 11:30:00,283.9,284.15,283.9,284.05,7926.0,279.0536,279.2994,279.0536,279.2011,7926.0
2024-03-13 11:40:00,284.03,284.08,283.88,284.0,18668.0,279.1814,279.2305,279.034,279.1519,18668.0
2024-03-13 11:50:00,283.99,284.19,283.99,284.14,9497.0,279.1421,279.3387,279.1421,279.2895,9497.0
2024-03-13 12:00:00,284.18,284.2,284.06,284.1,5506.0,279.3288,279.3485,279.2109,279.2502,5506.0
2024-03-13 12:10:00,284.09,284.24,284.06,284.23,7438.0,279.2404,279.3878,279.2109,279.378,7438.0
2024-03-13 12:20:00,284.24,284.26,284.12,284.12,5333.0,279.3878,279.4075,279.2699,279.2699,5333.0
2024-03-13 12:30:00,284.14,284.22,284.02,284.22,6850.0,279.2895,279.3682,279.1716,279.3682,6850.0
2024-03-13 12:40:00,284.2,284.32,284.17,284.28,6550.0,279.3485,279.4665,279.319,279.4271,6550.0
2024-03-13 12:50:00,284.26,284.32,284.17,284.2,5476.0,279.4075,279.4665,279.319,279.3485,5476.0
2024-03-13 13:00:00,284.19,284.59,284.17,284.48,16348.0,279.3387,279.7318,279.319,279.6237,16348.0
2024-03-13 13:10:00,284.56,284.57,284.29,284.31,5181.0,279.7024,279.7122,279.437,279.4566,5181.0
2024-03-13 13:20:00,284.33,284.57,284.33,284.53,5358.0,279.4763,279.7122,279.4763,279.6729,5358.0
2024-03-13 13:30:00,284.56,284.61,284.3,284.41,6103.0,279.7024,279.7515,279.4468,279.5549,6103.0
2024-03-13 13:40:00,284.42,284.49,284.29,284.29,6734.0,279.5647,279.6336,279.437,279.437,6734.0
2024-03-13 13:50:00,284.31,284.63,284.31,284.52,4142.0,279.4566,279.7712,279.4566,279.663,4142.0
2024-03-13 14:00:00,284.5,284.56,284.36,284.37,4816.0,279.6434,279.7024,279.5058,279.5156,4816.0
2024-03-13 14:10:00,284.38,284.48,284.32,284.38,3938.0,279.5254,279.6237,279.4665,279.5254,3938.0
2024-03-13 14:20:00,284.36,284.46,284.36,284.4,5551.0,279.5058,279.6041,279.5058,279.5451,5551.0
2024-03-13 14:30:00,284.41,284.5,284.4,284.41,5461.0,279.5549,279.6434,279.5451,279.5549,5461.0
2024-03-13 14:40:00,284.41,284.48,284.28,284.33,5942.0,279.5549,279.6237,279.4271,279.4763,5942.0
2024-03-13 14:50:00,284.32,284.4,284.14,284.17,25552.0,279.4665,279.5451,279.2895,279.319,25552.0
2024-03-13 15:00:00,284.17,284.24,284.06,284.14,22076.0,279.319,279.3878,279.2109,279.2895,22076.0
2024-03-13 15:10:00,284.15,284.28,284.01,284.19,37631.0,279.2994,279.4271,279.1617,279.3387,37631.0
2024-03-13 15:20:00,284.2,284.23,283.08,283.44,43634.0,279.3485,279.378,278.2476,278.6015,43634.0
2024-03-13 15:30:00,283.38,283.81,283.38,283.7,35903.0,278.5425,278.9652,278.5425,278.857,35903.0
2024-03-13 15:40:00,283.69,284.02,283.67,283.99,35212.0,278.8472,279.1716,278.8275,279.1421,35212.0
2024-03-13 15:50:00,283.99,283.99,283.62,283.85,96297.0,279.1421,279.1421,278.7784,279.0045,96297.0
2024-03-14 09:30:00,284.54,284.54,284.11,284.37,28051.0,279.6827,279.6827,279.26,279.5156,28051.0
2024-03-14 09:40:00,284.39,284.48,283.26,283.28,25767.0,279.5353,279.6237,278.4245,278.4442,25767.0
2024-03-14 09:50:00,283.25,283.29,282.66,282.7,22553.0,278.4147,278.454,277.8348,277.8741,22553.0
2024-03-14 10:00:00,282.53,282.97,282.35,282.97,6572.0,277.707,278.1395,277.5301,278.1395,6572.0
2024-03-14 10:10:00,282.89,283.39,282.89,283.15,15642.0,278.0609,278.5523,278.0609,278.3164,15642.0
2024-03-14 10:20:00,283.14,283.23,282.92,283.23,4848.0,278.3066,278.3951,278.0904,278.3951,4848.0
2024-03-14 10:30:00,283.37,283.51,283.35,283.45,908.0,278.5327,278.6703,278.513,278.6113,908.0
2024-03-14 10:40:00,283.28,283.29,283.05,283.25,1080.0,278.4442,278.454,278.2181,278.4147,1080.0
2024-03-14 10:50:00,283.0,283.05,282.79,283.03,6131.0,278.169,278.2181,277.9626,278.1985,6131.0
2024-03-14 11:00:00,283.1,283.41,283.03,283.03,7460.0,278.2673,278.572,278.1985,278.1985,7460.0
2024-03-14 11:10:00,283.16,283.38,283.08,283.08,6957.0,278.3263,278.5425,278.2476,278.2476,6957.0
2024-03-14 11:20:00,283.08,283.08,282.65,282.75,31742.0,278.2476,278.2476,277.825,277.9233,31742.0
2024-03-14 11:30:00,282.81,283.21,282.7,282.97,19802.0,277.9822,278.3754,277.8741,278.1395,19802.0
2024-03-14 11:40:00,283.1,283.18,282.89,282.9,10277.0,278.2673,278.3459,278.0609,278.0707,10277.0
2024-03-14 11:50:00,282.92,283.2,282.87,283.17,9448.0,278.0904,278.3656,278.0412,278.3361,9448.0
2024-03-14 12:00:00,283.22,283.25,282.6,282.62,12482.0,278.3852,278.4147,277.7758,277.7955,12482.0
2024-03-14 12:10:00,282.65,282.74,282.55,282.65,7704.0,277.825,277.9134,277.7267,277.825,7704.0
2024-03-14 12:20:00,282.64,283.07,282.63,283.01,12213.0,277.8151,278.2378,277.8053,278.1788,12213.0
2024-03-14 12:30:00,282.97,283.12,282.9,283.02,28836.0,278.1395,278.2869,278.0707,278.1886,28836.0
2024-03-14 12:40:00,283.02,283.02,282.72,282.76,40525.0,278.1886,278.1886,277.8938,277.9331,40525.0
2024-03-14 12:50:00,282.72,282.9,282.56,282.59,46834.0,277.8938,278.0707,277.7365,277.766,46834.0
2024-03-14 13:00:00,282.56,282.66,282.44,282.66,12827.0,277.7365,277.8348,277.6185,277.8348,12827.0
2024-03-14 13:10:00,282.62,282.64,282.12,282.16,10179.0,277.7955,277.8151,277.304,277.3433,10179.0
2024-03-14 13:20:00,282.22,282.4,282.16,282.16,12976.0,277.4023,277.5792,277.3433,277.3433,12976.0
2024-03-14 13:30:00,282.15,282.42,281.96,282.36,19339.0,277.3335,277.5989,277.1467,277.5399,19339.0
2024-03-14 13:40:00,282.32,282.54,282.28,282.53,13876.0,277.5006,277.7168,277.4613,277.707,13876.0
2024-03-14 13:50:00,282.52,282.91,282.51,282.9,15390.0,277.6972,278.0805,277.6874,278.0707,15390.0
2024-03-14 14:00:00,282.92,283.15,282.89,283.15,21262.0,278.0904,278.3164,278.0609,278.3164,21262.0
2024-03-14 14:10:00,283.14,283.25,283.04,283.15,14235.0,278.3066,278.4147,278.2083,278.3164,14235.0
2024-03-14 14:20:00,283.18,283.2,282.95,282.95,8338.0,278.3459,278.3656,278.1198,278.1198,8338.0
2024-03-14 14:30:00,282.95,283.0,282.72,282.79,11384.0,278.1198,278.169,277.8938,277.9626,11384.0
2024-03-14 14:40:00,282.76,283.06,282.69,282.99,10842.0,277.9331,278.228,277.8643,278.1592,10842.0
2024-03-14 14:50:00,282.9,282.9,282.51,282.56,17394.0,278.0707,278.0707,277.6874,277.7365,17394.0
2024-03-14 15:00:00,282.51,282.52,281.8,281.86,17242.0,277.6874,277.6972,276.9895,277.0484,17242.0
2024-03-14 15:10:00,281.83,282.02,281.71,281.82,63120.0,277.019,277.2057,276.901,277.0091,63120.0
2024-03-14 15:20:00,281.84,281.97,281.62,281.83,64484.0,277.0288,277.1566,276.8125,277.019,64484.0
2024-03-14 15:30:00,281.85,281.91,281.39,281.87,69829.0,277.0386,277.0976,276.5865,277.0583,69829.0
2024-03-14 15:40:00,281.9,282.28,281.85,282.24,81061.0,277.0878,277.4613,277.0386,277.422,81061.0
2024-03-14 15:50:00,282.4,283.1,282.19,283.09,352499.0,277.5792,278.2673,277.3728,278.2574,352499.0
2024-03-15 09:30:00,281.22,282.12,280.82,281.57,46014.0,276.4194,277.304,276.0262,276.7634,46014.0
2024-03-15 09:40:00,281.58,281.96,281.15,281.21,13145.0,276.7732,277.1467,276.3506,276.4095,13145.0
2024-03-15 09:50:00,281.27,281.47,281.22,281.3,12346.0,276.4685,276.6651,276.4194,276.498,12346.0
2024-03-15 10:00:00,281.25,281.44,280.8,281.17,15152.0,276.4489,276.6356,276.0065,276.3702,15152.0
2024-03-15 10:10:00,281.18,281.63,281.18,281.54,4117.0,276.3801,276.8224,276.3801,276.7339,4117.0
2024-03-15 10:20:00,281.54,281.66,281.39,281.62,3095.0,276.7339,276.8519,276.5865,276.8125,3095.0
2024-03-15 10:30:00,281.57,281.83,281.51,281.83,2324.0,276.7634,277.019,276.7044,277.019,2324.0
2024-03-15 10:40:00,281.9,282.27,281.89,282.27,3857.0,277.0878,277.4514,277.0779,277.4514,3857.0
2024-03-15 10:50:00,282.27,282.27,281.92,282.03,3401.0,277.4514,277.4514,277.1074,277.2155,3401.0
2024-03-15 11:00:00,282.06,282.06,281.66,281.75,4677.0,277.245,277.245,276.8519,276.9403,4677.0
2024-03-15 11:10:00,281.74,281.86,281.58,281.58,9239.0,276.9305,277.0484,276.7732,276.7732,9239.0
2024-03-15 11:20:00,281.59,281.85,281.48,281.79,3943.0,276.7831,277.0386,276.6749,276.9796,3943.0
2024-03-15 11:30:00,281.75,281.78,281.42,281.45,7708.0,276.9403,276.9698,276.616,276.6454,7708.0
2024-03-15 11:40:00,281.49,281.51,281.23,281.23,4835.0,276.6848,276.7044,276.4292,276.4292,4835.0
2024-03-15 11:50:00,281.28,281.37,281.15,281.25,24157.0,276.4783,276.5668,276.3506,276.4489,24157.0
2024-03-15 12:00:00,281.19,281.32,281.1,281.16,30034.0,276.3899,276.5177,276.3014,276.3604,30034.0
2024-03-15 12:10:00,281.13,281.14,280.86,280.86,16030.0,276.3309,276.3407,276.0655,276.0655,16030.0
2024-03-15 12:20:00,280.89,281.05,280.89,280.93,26610.0,276.095,276.2523,276.095,276.1343,26610.0
2024-03-15 12:30:00,280.89,281.16,280.84,281.0,8859.0,276.095,276.3604,276.0459,276.2031,8859.0
2024-03-15 12:40:00,281.04,281.06,280.73,280.76,15321.0,276.2424,276.2621,275.9377,275.9672,15321.0
2024-03-15 12:50:00,280.78,280.79,280.49,280.55,11683.0,275.9869,275.9967,275.7018,275.7608,11683.0
2024-03-15 13:00:00,280.52,280.88,280.52,280.88,6250.0,275.7313,276.0852,275.7313,276.0852,6250.0
2024-03-15 13:10:00,280.85,281.03,280.84,280.89,5892.0,276.0557,276.2326,276.0459,276.095,5892.0
2024-03-15 13:20:00,280.95,281.24,280.95,281.01,10433.0,276.154,276.439,276.154,276.213,10433.0
2024-03-15 13:30:00,281.0,281.12,280.98,281.12,6735.0,276.2031,276.3211,276.1835,276.3211,6735.0
2024-03-15 13:40:00,281.17,281.2,280.89,280.89,4734.0,276.3702,276.3997,276.095,276.095,4734.0
2024-03-15 13:50:00,280.96,281.35,280.93,281.33,3660.0,276.1638,276.5472,276.1343,276.5275,3660.0
2024-03-15 14:00:00,281.33,281.41,281.09,281.13,5853.0,276.5275,276.6061,276.2916,276.3309,5853.0
2024-03-15 14:10:00,281.13,281.2,281.03,281.19,5913.0,276.3309,276.3997,276.2326,276.3899,5913.0
2024-03-15 14:20:00,281.22,281.27,280.95,281.14,10616.0,276.4194,276.4685,276.154,276.3407,10616.0
2024-03-15 14:30:00,281.11,281.4,281.11,281.39,22333.0,276.3112,276.5963,276.3112,276.5865,22333.0
2024-03-15 14:40:00,281.43,281.65,281.23,281.27,9563.0,276.6258,276.842,276.4292,276.4685,9563.0
2024-03-15 14:50:00,281.28,281.61,281.28,281.49,19149.0,276.4783,276.8027,276.4783,276.6848,19149.0
2024-03-15 15:00:00,281.46,281.62,281.34,281.34,7975.0,276.6553,276.8125,276.5373,276.5373,7975.0
2024-03-15 15:10:00,281.35,281.51,281.29,281.35,10877.0,276.5472,276.7044,276.4882,276.5472,10877.0
2024-03-15 15:20:00,281.39,281.64,281.19,281.45,20891.0,276.5865,276.8322,276.3899,276.6454,20891.0
2024-03-15 15:30:00,281.46,281.46,281.1,281.12,15472.0,276.6553,276.6553,276.3014,276.3211,15472.0
2024-03-15 15:40:00,281.13,281.29,281.04,281.28,15017.0,276.3309,276.4882,276.2424,276.4783,15017.0
2024-03-15 15:50:00,281.31,281.31,280.95,281.24,87854.0,276.5078,276.5078,276.154,276.439,87854.0
2024-03-18 09:30:00,283.23,283.81,283.16,283.6,23012.0,278.3951,278.9652,278.3263,278.7587,23012.0
2024-03-18 09:40:00,283.54,283.7,283.36,283.46,9548.0,278.6998,278.857,278.5228,278.6211,9548.0
2024-03-18 09:50:00,283.43,283.47,283.23,283.25,9365.0,278.5916,278.631,278.3951,278.4147,9365.0
2024-03-18 10:00:00,283.23,283.67,283.23,283.67,5273.0,278.3951,278.8275,278.3951,278.8275,5273.0
2024-03-18 10:10:00,283.74,283.86,283.74,283.86,800.0,278.8964,279.0143,278.8964,279.0143,800.0
2024-03-18 10:20:00,283.86,284.16,283.86,284.1,7447.0,279.0143,279.3092,279.0143,279.2502,7447.0
2024-03-18 10:30:00,284.01,284.02,283.84,283.95,3369.0,279.1617,279.1716,278.9946,279.1028,3369.0
2024-03-18 10:40:00,283.94,284.02,283.81,283.93,1637.0,279.0929,279.1716,278.9652,279.0831,1637.0
2024-03-18 10:50:00,283.97,283.98,283.9,283.92,2268.0,279.1224,279.1323,279.0536,279.0733,2268.0
2024-03-18 11:00:00,284.06,284.07,283.81,283.96,1740.0,279.2109,279.2207,278.9652,279.1126,1740.0
2024-03-18 11:10:00,283.71,283.75,283.62,283.69,3329.0,278.8669,278.9062,278.7784,278.8472,3329.0
2024-03-18 11:20:00,283.72,283.82,283.69,283.82,3821.0,278.8767,278.975,278.8472,278.975,3821.0
2024-03-18 11:30:00,283.75,283.75,283.47,283.67,48734.0,278.9062,278.9062,278.631,278.8275,48734.0
2024-03-18 11:40:00,283.68,283.73,283.57,283.57,4673.0,278.8374,278.8865,278.7293,278.7293,4673.0
2024-03-18 11:50:00,283.63,283.63,283.39,283.57,1730.0,278.7882,278.7882,278.5523,278.7293,1730.0
2024-03-18 12:00:00,283.56,283.56,283.36,283.55,700.0,278.7194,278.7194,278.5228,278.7096,700.0
2024-03-18 12:10:00,283.52,283.72,283.52,283.59,4979.0,278.6801,278.8767,278.6801,278.7489,4979.0
2024-03-18 12:20:00,283.66,283.66,283.52,283.55,4709.0,278.8177,278.8177,278.6801,278.7096,4709.0
2024-03-18 12:30:00,283.57,283.57,283.45,283.48,267159.0,278.7293,278.7293,278.6113,278.6408,267159.0
2024-03-18 12:40:00,283.48,283.59,283.45,283.45,1950.0,278.6408,278.7489,278.6113,278.6113,1950.0
2024-03-18 12:50:00,283.41,283.41,283.22,283.22,2619.0,278.572,278.572,278.3852,278.3852,2619.0
2024-03-18 13:00:00,283.19,283.35,283.16,283.28,2798.0,278.3557,278.513,278.3263,278.4442,2798.0
2024-03-18 13:10:00,283.3,283.3,283.21,283.29,18100.0,278.4639,278.4639,278.3754,278.454,18100.0
2024-03-18 13:20:00,283.31,283.54,283.31,283.54,18603.0,278.4737,278.6998,278.4737,278.6998,18603.0
2024-03-18 13:30:00,283.58,283.58,283.19,283.19,15429.0,278.7391,278.7391,278.3557,278.3557,15429.0
2024-03-18 13:40:00,283.19,283.26,283.12,283.26,10569.0,278.3557,278.4245,278.2869,278.4245,10569.0
2024-03-18 13:50:00,283.32,283.37,283.18,283.37,23527.0,278.4835,278.5327,278.3459,278.5327,23527.0
2024-03-18 14:00:00,283.36,283.46,283.3,283.45,20181.0,278.5228,278.6211,278.4639,278.6113,20181.0
2024-03-18 14:10:00,283.45,283.54,283.38,283.5,17204.0,278.6113,278.6998,278.5425,278.6605,17204.0
2024-03-18 14:20:00,283.51,283.64,283.37,283.63,9887.0,278.6703,278.7981,278.5327,278.7882,9887.0
2024-03-18 14:30:00,283.65,283.67,283.53,283.58,12775.0,278.8079,278.8275,278.6899,278.7391,12775.0
2024-03-18 14:40:00,283.59,283.59,283.11,283.32,30651.0,278.7489,278.7489,278.2771,278.4835,30651.0
2024-03-18 14:50:00,283.32,283.4,283.24,283.4,14485.0,278.4835,278.5622,278.4049,278.5622,14485.0
2024-03-18 15:00:00,283.36,283.55,283.28,283.48,17504.0,278.5228,278.7096,278.4442,278.6408,17504.0
2024-03-18 15:10:00,283.48,283.55,283.44,283.5,20257.0,278.6408,278.7096,278.6015,278.6605,20257.0
2024-03-18 15:20:00,283.52,283.54,283.35,283.4,24745.0,278.6801,278.6998,278.513,278.5622,24745.0
2024-03-18 15:30:00,283.39,283.52,283.3,283.3,25782.0,278.5523,278.6801,278.4639,278.4639,25782.0
2024-03-18 15:40:00,283.29,283.36,283.24,283.25,29153.0,278.454,278.5228,278.4049,278.4147,29153.0
2024-03-18 15:50:00,283.24,283.24,282.6,282.82,91197.0,278.4049,278.4049,277.7758,277.9921,91197.0
2024-03-19 09:30:00,282.24,282.39,282.02,282.13,17436.0,277.422,277.5694,277.2057,277.3138,17436.0
2024-03-19 09:40:00,282.02,282.16,281.94,282.03,9899.0,277.2057,277.3433,277.1271,277.2155,9899.0
2024-03-19 09:50:00,282.05,282.27,281.97,282.2,6478.0,277.2352,277.4514,277.1566,277.3826,6478.0
2024-03-19 10:00:00,282.17,282.41,282.1,282.22,31765.0,277.3532,277.5891,277.2843,277.4023,31765.0
2024-03-19 10:10:00,282.22,282.3,282.03,282.03,13377.0,277.4023,277.4809,277.2155,277.2155,13377.0
2024-03-19 10:20:00,282.03,282.29,281.97,282.0,14944.0,277.2155,277.4711,277.1566,277.1861,14944.0
2024-03-19 10:30:00,282.06,282.45,282.05,282.44,13227.0,277.245,277.6284,277.2352,277.6185,13227.0
2024-03-19 10:40:00,282.46,282.58,282.42,282.56,19013.0,277.6382,277.7562,277.5989,277.7365,19013.0
2024-03-19 10:50:00,282.5,282.65,282.45,282.47,20223.0,277.6775,277.825,277.6284,277.648,20223.0
2024-03-19 11:00:00,282.48,282.71,282.44,282.63,27899.0,277.6579,277.8839,277.6185,277.8053,27899.0
2024-03-19 11:10:00,282.61,282.7,282.59,282.59,15599.0,277.7856,277.8741,277.766,277.766,15599.0
2024-03-19 11:20:00,282.62,282.77,282.49,282.71,17536.0,277.7955,277.9429,277.6677,277.8839,17536.0
2024-03-19 11:30:00,282.77,283.12,282.77,282.96,27438.0,277.9429,278.2869,277.9429,278.1297,27438.0
2024-03-19 11:40:00,282.94,283.04,282.85,283.04,4803.0,278.11,278.2083,278.0215,278.2083,4803.0
2024-03-19 11:50:00,282.98,283.02,282.87,283.02,58922.0,278.1493,278.1886,278.0412,278.1886,58922.0
2024-03-19 12:00:00,283.02,283.15,282.96,283.02,4041.0,278.1886,278.3164,278.1297,278.1886,4041.0
2024-03-19 12:10:00,282.96,283.31,282.94,283.31,4633.0,278.1297,278.4737,278.11,278.4737,4633.0
2024-03-19 12:20:00,283.34,283.51,283.32,283.51,3400.0,278.5032,278.6703,278.4835,278.6703,3400.0
2024-03-19 12:30:00,283.49,283.77,283.48,283.75,8441.0,278.6506,278.9258,278.6408,278.9062,8441.0
2024-03-19 12:40:00,283.73,284.05,283.73,283.96,18984.0,278.8865,279.2011,278.8865,279.1126,18984.0
2024-03-19 12:50:00,283.97,284.12,283.84,283.84,8188.0,279.1224,279.2699,278.9946,278.9946,8188.0
2024-03-19 13:00:00,283.89,284.24,283.75,283.78,18206.0,279.0438,279.3878,278.9062,278.9357,18206.0
2024-03-19 13:10:00,283.8,283.94,283.75,283.82,4193.0,278.9553,279.0929,278.9062,278.975,4193.0
2024-03-19 13:20:00,283.75,283.95,283.75,283.95,1433.0,278.9062,279.1028,278.9062,279.1028,1433.0
2024-03-19 13:30:00,283.99,284.11,283.98,284.07,4164.0,279.1421,279.26,279.1323,279.2207,4164.0
2024-03-19 13:40:00,284.08,284.16,284.01,284.09,5837.0,279.2305,279.3092,279.1617,279.2404,5837.0
2024-03-19 13:50:00,284.1,284.1,283.87,284.03,2916.0,279.2502,279.2502,279.0241,279.1814,2916.0
2024-03-19 14:00:00,284.01,284.01,283.82,283.82,4372.0,279.1617,279.1617,278.975,278.975,4372.0
2024-03-19 14:10:00,283.84,284.11,283.8,283.97,3793.0,278.9946,279.26,278.9553,279.1224,3793.0
2024-03-19 14:20:00,284.04,284.04,283.88,284.02,2767.0,279.1912,279.1912,279.034,279.1716,2767.0
2024-03-19 14:30:00,284.05,284.2,284.05,284.15,4445.0,279.2011,279.3485,279.2011,279.2994,4445.0
2024-03-19 14:40:00,284.16,284.21,284.13,284.17,4165.0,279.3092,279.3583,279.2797,279.319,4165.0
2024-03-19 14:50:00,284.15,284.21,283.84,284.03,23502.0,279.2994,279.3583,278.9946,279.1814,23502.0
2024-03-19 15:00:00,283.96,284.02,283.79,283.8,13931.0,279.1126,279.1716,278.9455,278.9553,13931.0
2024-03-19 15:10:00,283.82,283.87,283.62,283.85,11697.0,278.975,279.0241,278.7784,279.0045,11697.0
2024-03-19 15:20:00,283.85,283.89,283.66,283.76,46327.0,279.0045,279.0438,278.8177,278.916,46327.0
2024-03-19 15:30:00,283.76,284.05,283.7,284.05,67966.0,278.916,279.2011,278.857,279.2011,67966.0
2024-03-19 15:40:00,284.03,284.34,283.91,284.26,80653.0,279.1814,279.4861,279.0635,279.4075,80653.0
2024-03-19 15:50:00,284.27,284.53,284.15,284.38,215209.0,279.4173,279.6729,279.2994,279.5254,215209.0
2024-03-20 09:30:00,284.39,284.53,284.21,284.32,16130.0,279.5353,279.6729,279.3583,279.4665,16130.0
2024-03-20 09:40:00,284.29,284.34,284.2,284.22,10064.0,279.437,279.4861,279.3485,279.3682,10064.0
2024-03-20 09:50:00,284.3,284.41,284.24,284.35,6439.0,279.4468,279.5549,279.3878,279.4959,6439.0
2024-03-20 10:00:00,284.28,284.49,284.23,284.4,3190.0,279.4271,279.6336,279.378,279.5451,3190.0
2024-03-20 10:10:00,284.39,284.51,284.35,284.44,3361.0,279.5353,279.6532,279.4959,279.5844,3361.0
2024-03-20 10:20:00,284.44,284.84,284.4,284.84,6843.0,279.5844,279.9776,279.5451,279.9776,6843.0
2024-03-20 10:30:00,284.87,284.87,284.43,284.53,5311.0,280.0071,280.0071,279.5746,279.6729,5311.0
2024-03-20 10:40:00,284.5,284.58,284.46,284.51,6261.0,279.6434,279.722,279.6041,279.6532,6261.0
2024-03-20 10:50:00,284.5,284.63,284.5,284.57,3454.0,279.6434,279.7712,279.6434,279.7122,3454.0
2024-03-20 11:00:00,284.59,284.74,284.58,284.73,4156.0,279.7318,279.8793,279.722,279.8695,4156.0
2024-03-20 11:10:00,284.73,284.82,284.71,284.79,7318.0,279.8695,279.9579,279.8498,279.9284,7318.0
2024-03-20 11:20:00,284.82,284.83,284.72,284.78,5169.0,279.9579,279.9677,279.8596,279.9186,5169.0
2024-03-20 11:30:00,284.78,284.84,284.6,284.62,4863.0,279.9186,279.9776,279.7417,279.7613,4863.0
2024-03-20 11:40:00,284.62,284.65,284.43,284.49,4981.0,279.7613,279.7908,279.5746,279.6336,4981.0
2024-03-20 11:50:00,284.55,284.63,284.53,284.61,2400.0,279.6925,279.7712,279.6729,279.7515,2400.0
2024-03-20 12:00:00,284.58,284.61,284.4,284.4,3646.0,279.722,279.7515,279.5451,279.5451,3646.0
2024-03-20 12:10:00,284.51,284.55,284.4,284.47,5612.0,279.6532,279.6925,279.5451,279.6139,5612.0
2024-03-20 12:20:00,284.46,284.56,284.43,284.5,11415.0,279.6041,279.7024,279.5746,279.6434,11415.0
2024-03-20 12:30:00,284.5,284.56,284.31,284.54,3978.0,279.6434,279.7024,279.4566,279.6827,3978.0
2024-03-20 12:40:00,284.55,284.62,284.55,284.61,3508.0,279.6925,279.7613,279.6925,279.7515,3508.0
2024-03-20 12:50:00,284.6,284.7,284.59,284.69,9004.0,279.7417,279.84,279.7318,279.8301,9004.0
2024-03-20 13:00:00,284.69,284.69,284.46,284.46,5462.0,279.8301,279.8301,279.6041,279.6041,5462.0
2024-03-20 13:10:00,284.45,284.46,284.25,284.36,5466.0,279.5942,279.6041,279.3976,279.5058,5466.0
2024-03-20 13:20:00,284.4,284.41,284.3,284.33,4739.0,279.5451,279.5549,279.4468,279.4763,4739.0
2024-03-20 13:30:00,284.31,284.43,284.24,284.24,5804.0,279.4566,279.5746,279.3878,279.3878,5804.0
2024-03-20 13:40:00,284.21,284.36,284.16,284.35,7212.0,279.3583,279.5058,279.3092,279.4959,7212.0
2024-03-20 13:50:00,284.38,284.45,284.3,284.3,7000.0,279.5254,279.5942,279.4468,279.4468,7000.0
2024-03-20 14:00:00,284.37,286.0,284.37,285.12,28149.0,279.5156,281.1178,279.5156,280.2528,28149.0
2024-03-20 14:10:00,285.39,285.57,284.88,284.98,21763.0,280.5182,280.6951,280.0169,280.1152,21763.0
2024-03-20 14:20:00,284.94,285.52,284.94,285.5,6530.0,280.0759,280.646,280.0759,280.6263,6530.0
2024-03-20 14:30:00,285.78,285.78,284.58,285.53,18720.0,280.9015,280.9015,279.722,280.6558,18720.0
2024-03-20 14:40:00,285.61,286.54,285.43,286.51,13065.0,280.7344,281.6486,280.5575,281.6191,13065.0
2024-03-20 14:50:00,286.58,286.6,286.15,286.31,10545.0,281.6879,281.7075,281.2652,281.4225,10545.0
2024-03-20 15:00:00,286.46,286.91,286.3,286.87,9850.0,281.5699,282.0122,281.4127,281.9729,9850.0
2024-03-20 15:10:00,286.92,287.09,286.43,287.04,37134.0,282.0221,282.1892,281.5404,282.14,37134.0
2024-03-20 15:20:00,287.1,287.23,286.79,287.17,23396.0,282.199,282.3268,281.8943,282.2678,23396.0
2024-03-20 15:30:00,287.13,287.29,286.83,287.0,30967.0,282.2285,282.3858,281.9336,282.1007,30967.0
2024-03-20 15:40:00,287.01,287.05,286.54,286.54,13421.0,282.1105,282.1498,281.6486,281.6486,13421.0
2024-03-20 15:50:00,286.52,287.16,286.44,287.13,41721.0,281.6289,282.258,281.5503,282.2285,41721.0
2024-03-21 09:30:00,287.86,288.03,287.7,288.0,28529.0,283.8019,283.9695,283.6442,283.9399,28529.0
2024-03-21 09:40:00,288.04,288.27,287.67,287.67,16197.0,283.9794,284.2061,283.6146,283.6146,16197.0
2024-03-21 09:50:00,287.71,288.05,287.71,288.05,11368.0,283.654,283.9892,283.654,283.9892,11368.0
2024-03-21 10:00:00,288.04,288.18,287.95,288.18,2268.0,283.9794,284.1174,283.8906,284.1174,2268.0
2024-03-21 10:10:00,288.16,288.2,288.05,288.16,2814.0,284.0977,284.1371,283.9892,284.0977,2814.0
2024-03-21 10:20:00,288.24,288.35,288.24,288.26,127927.0,284.1765,284.285,284.1765,284.1963,127927.0
2024-03-21 10:30:00,288.03,288.16,288.01,288.08,13562.0,283.9695,284.0977,283.9498,284.0188,13562.0
2024-03-21 10:40:00,288.07,288.38,287.99,288.31,14184.0,284.0089,284.3146,283.9301,284.2456,14184.0
2024-03-21 10:50:00,288.34,288.36,288.22,288.22,1798.0,284.2751,284.2949,284.1568,284.1568,1798.0
2024-03-21 11:00:00,288.24,288.25,287.89,287.98,1441.0,284.1765,284.1864,283.8315,283.9202,1441.0
2024-03-21 11:10:00,287.99,288.13,287.92,287.92,2399.0,283.9301,284.0681,283.8611,283.8611,2399.0
2024-03-21 11:20:00,287.97,288.06,287.95,288.03,3978.0,283.9104,283.9991,283.8906,283.9695,3978.0
2024-03-21 11:30:00,288.03,288.2,288.01,288.19,1758.0,283.9695,284.1371,283.9498,284.1273,1758.0
2024-03-21 11:40:00,288.22,288.24,288.16,288.19,3812.0,284.1568,284.1765,284.0977,284.1273,3812.0
2024-03-21 11:50:00,288.21,288.29,288.21,288.26,1878.0,284.147,284.2258,284.147,284.1963,1878.0
2024-03-21 12:00:00,288.21,288.29,288.18,288.22,2446.0,284.147,284.2258,284.1174,284.1568,2446.0
2024-03-21 12:10:00,288.17,288.3,288.17,288.28,1768.0,284.1075,284.2357,284.1075,284.216,1768.0
2024-03-21 12:20:00,288.29,288.36,288.24,288.36,1426.0,284.2258,284.2949,284.1765,284.2949,1426.0
2024-03-21 12:30:00,288.38,288.4,288.09,288.09,5270.0,284.3146,284.3343,284.0287,284.0287,5270.0
2024-03-21 12:40:00,288.24,288.27,288.04,288.15,4600.0,284.1765,284.2061,283.9794,284.0878,4600.0
2024-03-21 12:50:00,288.17,288.26,288.17,288.25,56217.0,284.1075,284.1963,284.1075,284.1864,56217.0
2024-03-21 13:00:00,288.22,288.22,287.95,288.06,36975.0,284.1568,284.1568,283.8906,283.9991,36975.0
2024-03-21 13:10:00,288.18,288.19,288.05,288.05,8833.0,284.1174,284.1273,283.9892,283.9892,8833.0
2024-03-21 13:20:00,288.06,288.06,287.95,288.06,6415.0,283.9991,283.9991,283.8906,283.9991,6415.0
2024-03-21 13:30:00,288.04,288.04,287.93,288.0,2948.0,283.9794,283.9794,283.8709,283.9399,2948.0
2024-03-21 13:40:00,288.08,288.11,287.88,287.88,3188.0,284.0188,284.0484,283.8216,283.8216,3188.0
2024-03-21 13:50:00,287.88,287.89,287.69,287.71,5228.0,283.8216,283.8315,283.6343,283.654,5228.0
2024-03-21 14:00:00,287.7,287.78,287.57,287.58,6715.0,283.6442,283.723,283.516,283.5259,6715.0
2024-03-21 14:10:00,287.65,287.73,287.59,287.66,12124.0,283.5949,283.6737,283.5357,283.6047,12124.0
2024-03-21 14:20:00,287.74,287.84,287.69,287.82,1535.0,283.6836,283.7822,283.6343,283.7625,1535.0
2024-03-21 14:30:00,287.83,287.84,287.41,287.46,3877.0,283.7723,283.7822,283.3582,283.4075,3877.0
2024-03-21 14:40:00,287.45,287.61,287.33,287.61,2000.0,283.3977,283.5554,283.2794,283.5554,2000.0
2024-03-21 14:50:00,287.55,287.57,287.38,287.44,2200.0,283.4963,283.516,283.3287,283.3878,2200.0
2024-03-21 15:00:00,287.46,287.6,287.38,287.59,4831.0,283.4075,283.5456,283.3287,283.5357,4831.0
2024-03-21 15:10:00,287.62,287.73,287.58,287.73,5266.0,283.5653,283.6737,283.5259,283.6737,5266.0
2024-03-21 15:20:00,287.69,287.73,287.53,287.7,5236.0,283.6343,283.6737,283.4766,283.6442,5236.0
2024-03-21 15:30:00,287.72,287.88,287.46,287.49,14179.0,283.6639,283.8216,283.4075,283.4371,14179.0
2024-03-21 15:40:00,287.5,287.74,287.45,287.5,5015.0,283.447,283.6836,283.3977,283.447,5015.0
2024-03-21 15:50:00,287.61,287.63,287.26,287.32,35377.0,283.5554,283.5751,283.2104,283.2695,35377.0
2024-03-22 09:30:00,287.16,287.49,287.07,287.31,19179.0,283.1118,283.4371,283.023,283.2597,19179.0
2024-03-22 09:40:00,287.39,287.46,287.0,287.0,6124.0,283.3385,283.4075,282.954,282.954,6124.0
2024-03-22 09:50:00,286.98,287.21,286.98,287.09,1207.0,282.9343,283.1611,282.9343,283.0428,1207.0
2024-03-22 10:00:00,287.19,287.28,287.1,287.28,5965.0,283.1413,283.2301,283.0526,283.2301,5965.0
2024-03-22 10:10:00,287.16,287.16,286.96,287.04,3049.0,283.1118,283.1118,282.9146,282.9935,3049.0
2024-03-22 10:20:00,287.01,287.05,286.79,286.92,6100.0,282.9639,283.0033,282.747,282.8752,6100.0
2024-03-22 10:30:00,286.98,286.98,286.79,286.85,4882.0,282.9343,282.9343,282.747,282.8061,4882.0
2024-03-22 10:40:00,286.86,286.86,286.61,286.71,4352.0,282.816,282.816,282.5695,282.6681,4352.0
2024-03-22 10:50:00,286.65,286.67,286.55,286.56,3330.0,282.609,282.6287,282.5104,282.5202,3330.0
2024-03-22 11:00:00,286.57,286.82,286.56,286.73,6901.0,282.5301,282.7766,282.5202,282.6878,6901.0
2024-03-22 11:10:00,286.72,286.87,286.71,286.75,4678.0,282.678,282.8259,282.6681,282.7076,4678.0
2024-03-22 11:20:00,286.77,286.93,286.76,286.87,4877.0,282.7273,282.885,282.7174,282.8259,4877.0
2024-03-22 11:30:00,286.97,287.01,286.8,286.8,3395.0,282.9245,282.9639,282.7568,282.7568,3395.0
2024-03-22 11:40:00,286.86,286.89,286.81,286.83,5955.0,282.816,282.8456,282.7667,282.7864,5955.0
2024-03-22 11:50:00,286.8,286.9,286.77,286.84,5222.0,282.7568,282.8554,282.7273,282.7963,5222.0
2024-03-22 12:00:00,286.92,286.93,286.75,286.77,7673.0,282.8752,282.885,282.7076,282.7273,7673.0
2024-03-22 12:10:00,286.85,286.85,286.63,286.74,4978.0,282.8061,282.8061,282.5892,282.6977,4978.0
2024-03-22 12:20:00,286.76,286.8,286.69,286.74,5777.0,282.7174,282.7568,282.6484,282.6977,5777.0
2024-03-22 12:30:00,286.76,286.78,286.51,286.59,5277.0,282.7174,282.7371,282.4709,282.5498,5277.0
2024-03-22 12:40:00,286.7,286.87,286.7,286.87,7459.0,282.6583,282.8259,282.6583,282.8259,7459.0
2024-03-22 12:50:00,286.83,287.0,286.83,286.98,2108.0,282.7864,282.954,282.7864,282.9343,2108.0
2024-03-22 13:00:00,287.02,287.05,286.98,287.03,5350.0,282.9737,283.0033,282.9343,282.9836,5350.0
2024-03-22 13:10:00,287.02,287.19,286.95,287.09,5312.0,282.9737,283.1413,282.9047,283.0428,5312.0
2024-03-22 13:20:00,287.09,287.13,287.02,287.1,3427.0,283.0428,283.0822,282.9737,283.0526,3427.0
2024-03-22 13:30:00,287.1,287.23,287.08,287.13,4600.0,283.0526,283.1808,283.0329,283.0822,4600.0
2024-03-22 13:40:00,287.07,287.28,287.05,287.25,3300.0,283.023,283.2301,283.0033,283.2005,3300.0
2024-03-22 13:50:00,287.32,287.4,287.28,287.36,5042.0,283.2695,283.3484,283.2301,283.309,5042.0
2024-03-22 14:00:00,287.36,287.41,287.29,287.29,5724.0,283.309,283.3582,283.2399,283.2399,5724.0
2024-03-22 14:10:00,287.28,287.36,287.16,287.17,6836.0,283.2301,283.309,283.1118,283.1216,6836.0
2024-03-22 14:20:00,287.2,287.4,287.07,287.36,3707.0,283.1512,283.3484,283.023,283.309,3707.0
2024-03-22 14:30:00,287.32,287.34,287.2,287.32,2956.0,283.2695,283.2892,283.1512,283.2695,2956.0
2024-03-22 14:40:00,287.29,287.29,287.08,287.1,7533.0,283.2399,283.2399,283.0329,283.0526,7533.0
2024-03-22 14:50:00,287.1,287.23,287.07,287.17,6608.0,283.0526,283.1808,283.023,283.1216,6608.0
2024-03-22 15:00:00,287.18,287.2,287.03,287.14,6835.0,283.1315,283.1512,282.9836,283.0921,6835.0
2024-03-22 15:10:00,287.15,287.15,286.64,286.75,7532.0,283.1019,283.1019,282.5991,282.7076,7532.0
2024-03-22 15:20:00,286.75,286.94,286.68,286.92,7069.0,282.7076,282.8949,282.6385,282.8752,7069.0
2024-03-22 15:30:00,286.91,286.99,286.78,286.95,13069.0,282.8653,282.9442,282.7371,282.9047,13069.0
2024-03-22 15:40:00,286.98,287.1,286.93,287.07,8311.0,282.9343,283.0526,282.885,283.023,8311.0
2024-03-22 15:50:00,287.2,287.25,286.67,286.67,134771.0,283.1512,283.2005,282.6287,282.6287,134771.0
2024-03-25 09:30:00,286.12,286.26,286.01,286.22,36258.0,282.0864,282.2245,281.978,282.185,36258.0
2024-03-25 09:40:00,286.16,286.16,285.94,286.08,7811.0,282.1259,282.1259,281.909,282.047,7811.0
2024-03-25 09:50:00,286.13,286.3,286.13,286.2,3718.0,282.0963,282.2639,282.0963,282.1653,3718.0
2024-03-25 10:00:00,286.23,286.33,286.13,286.3,5972.0,282.1949,282.2935,282.0963,282.2639,5972.0
2024-03-25 10:10:00,286.31,286.48,286.31,286.42,3340.0,282.2738,282.4414,282.2738,282.3822,3340.0
2024-03-25 10:20:00,286.37,286.53,286.29,286.29,4332.0,282.3329,282.4907,282.254,282.254,4332.0
2024-03-25 10:30:00,286.36,286.38,286.21,286.27,2385.0,282.3231,282.3428,282.1752,282.2343,2385.0
2024-03-25 10:40:00,286.28,286.28,286.18,286.21,7620.0,282.2442,282.2442,282.1456,282.1752,7620.0
2024-03-25 10:50:00,286.27,286.42,286.23,286.41,1740.0,282.2343,282.3822,282.1949,282.3723,1740.0
2024-03-25 11:00:00,286.42,286.5,286.36,286.41,2696.0,282.3822,282.4611,282.3231,282.3723,2696.0
2024-03-25 11:10:00,286.41,286.48,286.31,286.36,7609.0,282.3723,282.4414,282.2738,282.3231,7609.0
2024-03-25 11:20:00,286.42,286.43,286.31,286.41,5051.0,282.3822,282.3921,282.2738,282.3723,5051.0
2024-03-25 11:30:00,286.35,286.45,286.32,286.45,3574.0,282.3132,282.4118,282.2836,282.4118,3574.0
2024-03-25 11:40:00,286.48,286.55,286.47,286.53,3725.0,282.4414,282.5104,282.4315,282.4907,3725.0
2024-03-25 11:50:00,286.49,286.51,286.4,286.42,7089.0,282.4512,282.4709,282.3625,282.3822,7089.0
2024-03-25 12:00:00,286.41,286.41,286.25,286.26,4912.0,282.3723,282.3723,282.2146,282.2245,4912.0
2024-03-25 12:10:00,286.3,286.43,286.3,286.43,4460.0,282.2639,282.3921,282.2639,282.3921,4460.0
2024-03-25 12:20:00,286.44,286.45,286.35,286.35,6571.0,282.4019,282.4118,282.3132,282.3132,6571.0
2024-03-25 12:30:00,286.37,286.39,286.29,286.29,6053.0,282.3329,282.3526,282.254,282.254,6053.0
2024-03-25 12:40:00,286.26,286.39,286.25,286.25,4974.0,282.2245,282.3526,282.2146,282.2146,4974.0
2024-03-25 12:50:00,286.25,286.4,286.21,286.32,3106.0,282.2146,282.3625,282.1752,282.2836,3106.0
2024-03-25 13:00:00,286.36,286.36,286.26,286.3,11711.0,282.3231,282.3231,282.2245,282.2639,11711.0
2024-03-25 13:10:00,286.29,286.37,286.17,286.31,7065.0,282.254,282.3329,282.1357,282.2738,7065.0
2024-03-25 13:20:00,286.25,286.39,286.24,286.39,1036.0,282.2146,282.3526,282.2047,282.3526,1036.0
2024-03-25 13:30:00,286.39,286.39,286.32,286.36,1600.0,282.3526,282.3526,282.2836,282.3231,1600.0
2024-03-25 13:40:00,286.42,286.47,286.38,286.38,1500.0,282.3822,282.4315,282.3428,282.3428,1500.0
2024-03-25 13:50:00,286.39,286.45,286.33,286.45,2011.0,282.3526,282.4118,282.2935,282.4118,2011.0
2024-03-25 14:00:00,286.47,286.52,286.41,286.51,3473.0,282.4315,282.4808,282.3723,282.4709,3473.0
2024-03-25 14:10:00,286.52,286.55,286.49,286.52,4580.0,282.4808,282.5104,282.4512,282.4808,4580.0
2024-03-25 14:20:00,286.52,286.57,286.51,286.56,2252.0,282.4808,282.5301,282.4709,282.5202,2252.0
2024-03-25 14:30:00,286.54,286.58,286.47,286.57,9993.0,282.5005,282.5399,282.4315,282.5301,9993.0
2024-03-25 14:40:00,286.61,286.61,286.44,286.48,3548.0,282.5695,282.5695,282.4019,282.4414,3548.0
2024-03-25 14:50:00,286.5,286.54,286.48,286.53,3301.0,282.4611,282.5005,282.4414,282.4907,3301.0
2024-03-25 15:00:00,286.52,286.52,286.38,286.38,2624.0,282.4808,282.4808,282.3428,282.3428,2624.0
2024-03-25 15:10:00,286.35,286.36,286.25,286.3,3955.0,282.3132,282.3231,282.2146,282.2639,3955.0
2024-03-25 15:20:00,286.31,286.31,286.17,286.26,4112.0,282.2738,282.2738,282.1357,282.2245,4112.0
2024-03-25 15:30:00,286.22,286.35,286.22,286.31,3512.0,282.185,282.3132,282.185,282.2738,3512.0
2024-03-25 15:40:00,286.3,286.45,286.27,286.29,7842.0,282.2639,282.4118,282.2343,282.254,7842.0
2024-03-25 15:50:00,286.22,286.23,285.88,286.05,35683.0,282.185,282.1949,281.8498,282.0174,35683.0
2024-03-26 09:30:00,286.84,286.94,286.64,286.75,27837.0,282.7963,282.8949,282.5991,282.7076,27837.0
2024-03-26 09:40:00,286.68,286.78,286.64,286.78,3037.0,282.6385,282.7371,282.5991,282.7371,3037.0
2024-03-26 09:50:00,286.79,286.81,286.68,286.81,3044.0,282.747,282.7667,282.6385,282.7667,3044.0
2024-03-26 10:00:00,286.84,286.87,286.78,286.86,2495.0,282.7963,282.8259,282.7371,282.816,2495.0
2024-03-26 10:10:00,286.85,286.98,286.64,286.93,4325.0,282.8061,282.9343,282.5991,282.885,4325.0
2024-03-26 10:20:00,286.94,286.94,286.76,286.76,7145.0,282.8949,282.8949,282.7174,282.7174,7145.0
2024-03-26 10:30:00,286.73,286.73,286.54,286.73,3560.0,282.6878,282.6878,282.5005,282.6878,3560.0
2024-03-26 10:40:00,286.72,286.76,286.64,286.66,9227.0,282.678,282.7174,282.5991,282.6188,9227.0
2024-03-26 10:50:00,286.72,286.86,286.71,286.84,2372.0,282.678,282.816,282.6681,282.7963,2372.0
2024-03-26 11:00:00,286.88,286.88,286.77,286.81,7948.0,282.8357,282.8357,282.7273,282.7667,7948.0
2024-03-26 11:10:00,286.85,286.85,286.75,286.8,22836.0,282.8061,282.8061,282.7076,282.7568,22836.0
2024-03-26 11:20:00,286.76,286.87,286.74,286.83,2577.0,282.7174,282.8259,282.6977,282.7864,2577.0
2024-03-26 11:30:00,286.83,286.84,286.75,286.75,3724.0,282.7864,282.7963,282.7076,282.7076,3724.0
2024-03-26 11:40:00,286.76,286.79,286.71,286.76,3212.0,282.7174,282.747,282.6681,282.7174,3212.0
2024-03-26 11:50:00,286.77,286.95,286.77,286.91,1438.0,282.7273,282.9047,282.7273,282.8653,1438.0
2024-03-26 12:00:00,286.92,286.95,286.76,286.78,7736.0,282.8752,282.9047,282.7174,282.7371,7736.0
2024-03-26 12:10:00,286.79,286.83,286.74,286.81,3082.0,282.747,282.7864,282.6977,282.7667,3082.0
2024-03-26 12:20:00,286.7,286.76,286.67,286.76,3165.0,282.6583,282.7174,282.6287,282.7174,3165.0
2024-03-26 12:30:00,286.75,286.75,286.68,286.7,1200.0,282.7076,282.7076,282.6385,282.6583,1200.0
2024-03-26 12:40:00,286.67,286.73,286.64,286.73,6674.0,282.6287,282.6878,282.5991,282.6878,6674.0
2024-03-26 12:50:00,286.72,286.72,286.6,286.66,6026.0,282.678,282.678,282.5597,282.6188,6026.0
2024-03-26 13:00:00,286.58,286.71,286.58,286.68,977.0,282.5399,282.6681,282.5399,282.6385,977.0
2024-03-26 13:10:00,286.69,286.7,286.62,286.62,2565.0,282.6484,282.6583,282.5794,282.5794,2565.0
2024-03-26 13:20:00,286.62,286.64,286.61,286.64,1811.0,282.5794,282.5991,282.5695,282.5991,1811.0
2024-03-26 13:30:00,286.65,286.7,286.56,286.6,8953.0,282.609,282.6583,282.5202,282.5597,8953.0
2024-03-26 13:40:00,286.6,286.63,286.47,286.47,3230.0,282.5597,282.5892,282.4315,282.4315,3230.0
2024-03-26 13:50:00,286.49,286.6,286.47,286.54,2687.0,282.4512,282.5597,282.4315,282.5005,2687.0
2024-03-26 14:00:00,286.53,286.67,286.53,286.63,2233.0,282.4907,282.6287,282.4907,282.5892,2233.0
2024-03-26 14:10:00,286.62,286.7,286.57,286.7,4535.0,282.5794,282.6583,282.5301,282.6583,4535.0
2024-03-26 14:20:00,286.62,286.74,286.62,286.72,21318.0,282.5794,282.6977,282.5794,282.678,21318.0
2024-03-26 14:30:00,286.68,286.75,286.64,286.64,3374.0,282.6385,282.7076,282.5991,282.5991,3374.0
2024-03-26 14:40:00,286.6,286.61,286.55,286.56,3740.0,282.5597,282.5695,282.5104,282.5202,3740.0
2024-03-26 14:50:00,286.55,286.7,286.55,286.67,2535.0,282.5104,282.6583,282.5104,282.6287,2535.0
2024-03-26 15:00:00,286.59,286.63,286.57,286.63,2575.0,282.5498,282.5892,282.5301,282.5892,2575.0
2024-03-26 15:10:00,286.63,286.63,286.56,286.57,1549.0,282.5892,282.5892,282.5202,282.5301,1549.0
2024-03-26 15:20:00,286.5,286.52,286.16,286.26,25263.0,282.4611,282.4808,282.1259,282.2245,25263.0
2024-03-26 15:30:00,286.29,286.3,285.94,285.97,22890.0,282.254,282.2639,281.909,281.9385,22890.0
2024-03-26 15:40:00,285.96,286.15,285.67,285.67,27418.0,281.9287,282.116,281.6428,281.6428,27418.0
2024-03-26 15:50:00,285.67,285.79,285.33,285.45,103584.0,281.6428,281.7611,281.3076,281.4259,103584.0
2024-03-27 09:30:00,287.03,287.19,286.95,287.12,23037.0,282.9836,283.1413,282.9047,283.0723,23037.0
2024-03-27 09:40:00,286.97,287.15,286.97,287.15,3045.0,282.9245,283.1019,282.9245,283.1019,3045.0
2024-03-27 09:50:00,287.11,287.16,286.7,286.71,1745.0,283.0625,283.1118,282.6583,282.6681,1745.0
2024-03-27 10:00:00,286.72,286.72,286.12,286.29,7572.0,282.678,282.678,282.0864,282.254,7572.0
2024-03-27 10:10:00,286.17,286.41,286.08,286.41,7704.0,282.1357,282.3723,282.047,282.3723,7704.0
2024-03-27 10:20:00,286.42,286.42,286.11,286.17,5779.0,282.3822,282.3822,282.0766,282.1357,5779.0
2024-03-27 10:30:00,286.29,286.4,286.16,286.39,3619.0,282.254,282.3625,282.1259,282.3526,3619.0
2024-03-27 10:40:00,286.44,286.49,286.06,286.06,7354.0,282.4019,282.4512,282.0273,282.0273,7354.0
2024-03-27 10:50:00,286.09,286.17,286.07,286.11,6532.0,282.0569,282.1357,282.0371,282.0766,6532.0
2024-03-27 11:00:00,286.14,286.26,286.13,286.26,1572.0,282.1062,282.2245,282.0963,282.2245,1572.0
2024-03-27 11:10:00,286.23,286.32,286.2,286.29,2560.0,282.1949,282.2836,282.1653,282.254,2560.0
2024-03-27 11:20:00,286.21,286.28,286.19,286.2,1600.0,282.1752,282.2442,282.1554,282.1653,1600.0
2024-03-27 11:30:00,286.07,286.17,285.99,286.17,11441.0,282.0371,282.1357,281.9583,282.1357,11441.0
2024-03-27 11:40:00,286.16,286.23,286.14,286.17,2102.0,282.1259,282.1949,282.1062,282.1357,2102.0
2024-03-27 11:50:00,286.19,286.19,285.97,285.97,2920.0,282.1554,282.1554,281.9385,281.9385,2920.0
2024-03-27 12:00:00,285.98,286.07,285.97,286.03,4987.0,281.9484,282.0371,281.9385,281.9977,4987.0
2024-03-27 12:10:00,286.06,286.07,286.01,286.01,1272.0,282.0273,282.0371,281.978,281.978,1272.0
2024-03-27 12:20:00,286.14,286.27,286.14,286.27,31002.0,282.1062,282.2343,282.1062,282.2343,31002.0
2024-03-27 12:30:00,286.39,286.42,286.35,286.37,36239.0,282.3526,282.3822,282.3132,282.3329,36239.0
2024-03-27 12:40:00,286.37,286.48,286.37,286.48,59013.0,282.3329,282.4414,282.3329,282.4414,59013.0
2024-03-27 12:50:00,286.48,286.48,286.41,286.45,1527.0,282.4414,282.4414,282.3723,282.4118,1527.0
2024-03-27 13:00:00,286.39,286.45,286.24,286.24,748.0,282.3526,282.4118,282.2047,282.2047,748.0
2024-03-27 13:10:00,286.13,286.41,286.13,286.41,3975.0,282.0963,282.3723,282.0963,282.3723,3975.0
2024-03-27 13:20:00,286.42,286.46,286.37,286.4,1363.0,282.3822,282.4216,282.3329,282.3625,1363.0
2024-03-27 13:30:00,286.44,286.44,286.36,286.38,1313.0,282.4019,282.4019,282.3231,282.3428,1313.0
2024-03-27 13:40:00,286.37,286.42,286.36,286.38,2784.0,282.3329,282.3822,282.3231,282.3428,2784.0
2024-03-27 13:50:00,286.37,286.37,286.3,286.34,1423.0,282.3329,282.3329,282.2639,282.3033,1423.0
2024-03-27 14:00:00,286.34,286.37,286.27,286.29,3959.0,282.3033,282.3329,282.2343,282.254,3959.0
2024-03-27 14:10:00,286.31,286.59,286.29,286.58,1123.0,282.2738,282.5498,282.254,282.5399,1123.0
2024-03-27 14:20:00,286.59,286.69,286.59,286.69,4031.0,282.5498,282.6484,282.5498,282.6484,4031.0
2024-03-27 14:30:00,286.74,286.74,286.52,286.55,3290.0,282.6977,282.6977,282.4808,282.5104,3290.0
2024-03-27 14:40:00,286.51,286.59,286.43,286.43,3220.0,282.4709,282.5498,282.3921,282.3921,3220.0
2024-03-27 14:50:00,286.42,286.42,286.34,286.38,2739.0,282.3822,282.3822,282.3033,282.3428,2739.0
2024-03-27 15:00:00,286.42,286.59,286.41,286.56,1891.0,282.3822,282.5498,282.3723,282.5202,1891.0
2024-03-27 15:10:00,286.4,286.4,286.18,286.23,7520.0,282.3625,282.3625,282.1456,282.1949,7520.0
2024-03-27 15:20:00,286.28,286.78,286.28,286.69,6816.0,282.2442,282.7371,282.2442,282.6484,6816.0
2024-03-27 15:30:00,286.74,287.33,286.67,287.32,7192.0,282.6977,283.2794,282.6287,283.2695,7192.0
2024-03-27 15:40:00,287.3,287.5,287.3,287.49,5793.0,283.2498,283.447,283.2498,283.4371,5793.0
2024-03-27 15:50:00,287.42,287.97,287.42,287.94,106054.0,283.3681,283.9104,283.3681,283.8808,106054.0
2024-03-28 09:30:00,287.91,288.08,287.85,287.88,16148.0,283.8512,284.0188,283.792,283.8216,16148.0
2024-03-28 09:40:00,287.94,288.32,287.94,288.15,5124.0,283.8808,284.2554,283.8808,284.0878,5124.0
2024-03-28 09:50:00,288.15,288.22,288.01,288.03,3316.0,284.0878,284.1568,283.9498,283.9695,3316.0
2024-03-28 10:00:00,288.09,288.34,288.09,288.1,1774.0,284.0287,284.2751,284.0287,284.0385,1774.0
2024-03-28 10:10:00,288.04,288.08,287.94,287.99,8844.0,283.9794,284.0188,283.8808,283.9301,8844.0
2024-03-28 10:20:00,287.93,288.11,287.93,288.11,32177.0,283.8709,284.0484,283.8709,284.0484,32177.0
2024-03-28 10:30:00,288.04,288.23,288.02,288.19,2776.0,283.9794,284.1667,283.9596,284.1273,2776.0
2024-03-28 10:40:00,288.18,288.22,288.13,288.2,6213.0,284.1174,284.1568,284.0681,284.1371,6213.0
2024-03-28 10:50:00,288.21,288.26,288.21,288.23,1757.0,284.147,284.1963,284.147,284.1667,1757.0
2024-03-28 11:00:00,288.29,288.29,288.09,288.1,6354.0,284.2258,284.2258,284.0287,284.0385,6354.0
2024-03-28 11:10:00,288.09,288.3,288.08,288.3,1680.0,284.0287,284.2357,284.0188,284.2357,1680.0
2024-03-28 11:20:00,288.28,288.31,288.21,288.28,61691.0,284.216,284.2456,284.147,284.216,61691.0
2024-03-28 11:30:00,288.35,288.35,288.17,288.17,8498.0,284.285,284.285,284.1075,284.1075,8498.0
2024-03-28 11:40:00,288.21,288.28,288.16,288.28,4062.0,284.147,284.216,284.0977,284.216,4062.0
2024-03-28 11:50:00,288.29,288.33,288.26,288.31,5410.0,284.2258,284.2653,284.1963,284.2456,5410.0
2024-03-28 12:00:00,288.31,288.31,288.09,288.17,8149.0,284.2456,284.2456,284.0287,284.1075,8149.0
2024-03-28 12:10:00,288.19,288.22,288.14,288.15,6192.0,284.1273,284.1568,284.078,284.0878,6192.0
2024-03-28 12:20:00,288.17,288.23,288.08,288.23,5198.0,284.1075,284.1667,284.0188,284.1667,5198.0
2024-03-28 12:30:00,288.21,288.22,288.05,288.11,3994.0,284.147,284.1568,283.9892,284.0484,3994.0
2024-03-28 12:40:00,288.09,288.12,288.03,288.1,28354.0,284.0287,284.0582,283.9695,284.0385,28354.0
2024-03-28 12:50:00,288.07,288.15,288.04,288.1,4053.0,284.0089,284.0878,283.9794,284.0385,4053.0
2024-03-28 13:00:00,288.1,288.19,287.97,288.19,25426.0,284.0385,284.1273,283.9104,284.1273,25426.0
2024-03-28 13:10:00,288.09,288.09,287.93,287.99,6593.0,284.0287,284.0287,283.8709,283.9301,6593.0
2024-03-28 13:20:00,288.04,288.06,287.97,287.98,16552.0,283.9794,283.9991,283.9104,283.9202,16552.0
2024-03-28 13:30:00,287.96,288.09,287.9,288.09,22277.0,283.9005,284.0287,283.8413,284.0287,22277.0
2024-03-28 13:40:00,288.09,288.15,288.05,288.14,4214.0,284.0287,284.0878,283.9892,284.078,4214.0
2024-03-28 13:50:00,288.13,288.16,288.03,288.11,7967.0,284.0681,284.0977,283.9695,284.0484,7967.0
2024-03-28 14:00:00,288.11,288.23,287.98,288.19,25390.0,284.0484,284.1667,283.9202,284.1273,25390.0
2024-03-28 14:10:00,288.19,288.24,288.1,288.12,9840.0,284.1273,284.1765,284.0385,284.0582,9840.0
2024-03-28 14:20:00,288.12,288.23,288.11,288.18,5195.0,284.0582,284.1667,284.0484,284.1174,5195.0
2024-03-28 14:30:00,288.2,288.2,288.11,288.13,5299.0,284.1371,284.1371,284.0484,284.0681,5299.0
2024-03-28 14:40:00,288.13,288.13,287.91,288.09,7403.0,284.0681,284.0681,283.8512,284.0287,7403.0
2024-03-28 14:50:00,288.11,288.58,288.09,288.54,5998.0,284.0484,284.5118,284.0287,284.4723,5998.0
2024-03-28 15:00:00,288.53,288.63,288.28,288.39,60792.0,284.4625,284.561,284.216,284.3244,60792.0
2024-03-28 15:10:00,288.52,288.59,288.46,288.57,9180.0,284.4526,284.5216,284.3934,284.5019,9180.0
2024-03-28 15:20:00,288.56,288.74,288.47,288.67,14440.0,284.492,284.6695,284.4033,284.6005,14440.0
2024-03-28 15:30:00,288.68,288.75,288.38,288.44,20830.0,284.6103,284.6794,284.3146,284.3737,20830.0
2024-03-28 15:40:00,288.46,288.53,288.31,288.37,29505.0,284.3934,284.4625,284.2456,284.3047,29505.0
2024-03-28 15:50:00,288.35,288.52,287.93,287.97,168616.0,284.285,284.4526,283.8709,283.9104,168616.0
2024-04-01 09:30:00,288.35,288.48,288.18,288.43,29904.0,284.285,284.4132,284.1174,284.3639,29904.0
2024-04-01 09:40:00,288.45,288.56,288.28,288.3,5831.0,284.3836,284.492,284.216,284.2357,5831.0
2024-04-01 09:50:00,288.3,288.45,288.3,288.36,6876.0,284.2357,284.3836,284.2357,284.2949,6876.0
2024-04-01 10:00:00,288.36,288.4,287.89,288.13,10601.0,284.2949,284.3343,283.8315,284.0681,10601.0
2024-04-01 10:10:00,288.19,288.2,287.69,287.74,6923.0,284.1273,284.1371,283.6343,283.6836,6923.0
2024-04-01 10:20:00,287.62,287.78,287.62,287.7,6307.0,283.5653,283.723,283.5653,283.6442,6307.0
2024-04-01 10:30:00,287.73,287.78,287.33,287.37,26524.0,283.6737,283.723,283.2794,283.3188,26524.0
2024-04-01 10:40:00,287.4,287.56,287.4,287.48,6066.0,283.3484,283.5061,283.3484,283.4273,6066.0
2024-04-01 10:50:00,287.44,287.47,287.33,287.41,4508.0,283.3878,283.4174,283.2794,283.3582,4508.0
2024-04-01 11:00:00,287.4,287.42,287.31,287.35,3410.0,283.3484,283.3681,283.2597,283.2991,3410.0
2024-04-01 11:10:00,287.25,287.35,287.0,287.03,4942.0,283.2005,283.2991,282.954,282.9836,4942.0
2024-04-01 11:20:00,287.0,287.31,286.96,287.27,14853.0,282.954,283.2597,282.9146,283.2202,14853.0
2024-04-01 11:30:00,287.28,287.31,287.07,287.09,3960.0,283.2301,283.2597,283.023,283.0428,3960.0
2024-04-01 11:40:00,287.09,287.16,287.02,287.16,4971.0,283.0428,283.1118,282.9737,283.1118,4971.0
2024-04-01 11:50:00,287.19,287.19,286.74,286.74,8205.0,283.1413,283.1413,282.6977,282.6977,8205.0
2024-04-01 12:00:00,286.73,287.14,286.72,287.06,12068.0,282.6878,283.0921,282.678,283.0132,12068.0
2024-04-01 12:10:00,287.06,287.22,287.01,287.11,33062.0,283.0132,283.1709,282.9639,283.0625,33062.0
2024-04-01 12:20:00,287.11,287.25,287.07,287.24,5307.0,283.0625,283.2005,283.023,283.1906,5307.0
2024-04-01 12:30:00,287.26,287.29,287.26,287.29,1600.0,283.2104,283.2399,283.2104,283.2399,1600.0
2024-04-01 12:40:00,287.32,287.35,287.24,287.3,3356.0,283.2695,283.2991,283.1906,283.2498,3356.0
2024-04-01 12:50:00,287.29,287.35,287.19,287.19,15808.0,283.2399,283.2991,283.1413,283.1413,15808.0
2024-04-01 13:00:00,287.18,287.18,287.04,287.04,15061.0,283.1315,283.1315,282.9935,282.9935,15061.0
2024-04-01 13:10:00,287.03,287.09,286.95,286.95,6876.0,282.9836,283.0428,282.9047,282.9047,6876.0
2024-04-01 13:20:00,286.85,287.01,286.72,287.01,13456.0,282.8061,282.9639,282.678,282.9639,13456.0
2024-04-01 13:30:00,286.94,287.04,286.93,286.97,2742.0,282.8949,282.9935,282.885,282.9245,2742.0
2024-04-01 13:40:00,287.01,287.15,287.0,287.11,3168.0,282.9639,283.1019,282.954,283.0625,3168.0
2024-04-01 13:50:00,287.13,287.14,286.98,287.14,12075.0,283.0822,283.0921,282.9343,283.0921,12075.0
2024-04-01 14:00:00,287.12,287.13,287.07,287.11,1850.0,283.0723,283.0822,283.023,283.0625,1850.0
2024-04-01 14:10:00,287.09,287.16,287.01,287.14,3526.0,283.0428,283.1118,282.9639,283.0921,3526.0
2024-04-01 14:20:00,287.17,287.25,287.14,287.17,6761.0,283.1216,283.2005,283.0921,283.1216,6761.0
2024-04-01 14:30:00,287.19,287.24,287.19,287.24,7491.0,283.1413,283.1906,283.1413,283.1906,7491.0
2024-04-01 14:40:00,287.28,287.3,287.21,287.26,2756.0,283.2301,283.2498,283.1611,283.2104,2756.0
2024-04-01 14:50:00,287.26,287.3,287.09,287.14,9352.0,283.2104,283.2498,283.0428,283.0921,9352.0
2024-04-01 15:00:00,287.14,287.39,287.09,287.39,1772.0,283.0921,283.3385,283.0428,283.3385,1772.0
2024-04-01 15:10:00,287.35,287.36,287.15,287.15,7661.0,283.2991,283.309,283.1019,283.1019,7661.0
2024-04-01 15:20:00,287.19,287.31,287.11,287.15,12586.0,283.1413,283.2597,283.0625,283.1019,12586.0
2024-04-01 15:30:00,287.16,287.32,287.05,287.08,18188.0,283.1118,283.2695,283.0033,283.0329,18188.0
2024-04-01 15:40:00,287.09,287.32,287.09,287.18,23184.0,283.0428,283.2695,283.0428,283.1315,23184.0
2024-04-01 15:50:00,287.15,287.63,287.11,287.4,73157.0,283.1019,283.5751,283.0625,283.3484,73157.0
2024-04-02 09:30:00,284.99,285.14,284.58,284.63,30286.0,280.9724,281.1202,280.5681,280.6174,30286.0
2024-04-02 09:40:00,284.59,284.59,284.38,284.48,19255.0,280.578,280.578,280.371,280.4696,19255.0
2024-04-02 09:50:00,284.47,284.57,284.29,284.57,17230.0,280.4597,280.5583,280.2822,280.5583,17230.0
2024-04-02 10:00:00,284.51,284.88,284.34,284.42,4507.0,280.4991,280.8639,280.3315,280.4104,4507.0
2024-04-02 10:10:00,284.32,284.32,284.1,284.26,7409.0,280.3118,280.3118,280.0949,280.2527,7409.0
2024-04-02 10:20:00,284.39,284.64,284.38,284.38,11451.0,280.3808,280.6273,280.371,280.371,11451.0
2024-04-02 10:30:00,284.43,284.62,284.35,284.6,4830.0,280.4203,280.6076,280.3414,280.5879,4830.0
2024-04-02 10:40:00,284.63,284.63,284.33,284.34,4454.0,280.6174,280.6174,280.3217,280.3315,4454.0
2024-04-02 10:50:00,284.4,284.44,284.28,284.31,1603.0,280.3907,280.4301,280.2724,280.3019,1603.0
2024-04-02 11:00:00,284.29,284.52,284.22,284.51,13025.0,280.2822,280.509,280.2132,280.4991,13025.0
2024-04-02 11:10:00,284.58,284.78,284.57,284.78,1889.0,280.5681,280.7653,280.5583,280.7653,1889.0
2024-04-02 11:20:00,284.76,284.79,284.65,284.68,4835.0,280.7456,280.7752,280.6372,280.6667,4835.0
2024-04-02 11:30:00,284.67,284.81,284.66,284.8,5005.0,280.6569,280.7949,280.647,280.785,5005.0
2024-04-02 11:40:00,284.59,284.66,284.52,284.53,6527.0,280.578,280.647,280.509,280.5188,6527.0
2024-04-02 11:50:00,284.44,284.54,284.33,284.36,5842.0,280.4301,280.5287,280.3217,280.3512,5842.0
2024-04-02 12:00:00,284.42,284.44,284.34,284.35,1494.0,280.4104,280.4301,280.3315,280.3414,1494.0
2024-04-02 12:10:00,284.35,284.4,284.29,284.34,3039.0,280.3414,280.3907,280.2822,280.3315,3039.0
2024-04-02 12:20:00,284.35,284.56,284.31,284.56,1452.0,280.3414,280.5484,280.3019,280.5484,1452.0
2024-04-02 12:30:00,284.57,284.69,284.57,284.69,705.0,280.5583,280.6766,280.5583,280.6766,705.0
2024-04-02 12:40:00,284.71,284.87,284.6,284.87,4039.0,280.6963,280.8541,280.5879,280.8541,4039.0
2024-04-02 12:50:00,284.83,284.9,284.73,284.9,2126.0,280.8146,280.8836,280.716,280.8836,2126.0
2024-04-02 13:00:00,284.89,284.96,284.85,284.85,36917.0,280.8738,280.9428,280.8343,280.8343,36917.0
2024-04-02 13:10:00,284.8,284.83,284.65,284.65,2456.0,280.785,280.8146,280.6372,280.6372,2456.0
2024-04-02 13:20:00,284.62,284.72,284.61,284.7,5694.0,280.6076,280.7062,280.5977,280.6865,5694.0
2024-04-02 13:30:00,284.69,284.71,284.58,284.59,22615.0,280.6766,280.6963,280.5681,280.578,22615.0
2024-04-02 13:40:00,284.63,284.79,284.52,284.79,7442.0,280.6174,280.7752,280.509,280.7752,7442.0
2024-04-02 13:50:00,284.82,284.82,284.72,284.77,1310.0,280.8048,280.8048,280.7062,280.7555,1310.0
2024-04-02 14:00:00,284.75,284.85,284.7,284.84,5494.0,280.7357,280.8343,280.6865,280.8245,5494.0
2024-04-02 14:10:00,284.86,284.86,284.8,284.85,2768.0,280.8442,280.8442,280.785,280.8343,2768.0
2024-04-02 14:20:00,284.92,284.92,284.82,284.85,3932.0,280.9034,280.9034,280.8048,280.8343,3932.0
2024-04-02 14:30:00,284.91,284.91,284.78,284.82,1148.0,280.8935,280.8935,280.7653,280.8048,1148.0
2024-04-02 14:40:00,284.88,284.95,284.73,284.78,4635.0,280.8639,280.9329,280.716,280.7653,4635.0
2024-04-02 14:50:00,284.8,284.89,284.77,284.77,2057.0,280.785,280.8738,280.7555,280.7555,2057.0
2024-04-02 15:00:00,284.8,285.14,284.8,285.08,5171.0,280.785,281.1202,280.785,281.0611,5171.0
2024-04-02 15:10:00,285.12,285.12,284.87,284.89,4341.0,281.1005,281.1005,280.8541,280.8738,4341.0
2024-04-02 15:20:00,284.87,285.17,284.87,285.14,3082.0,280.8541,281.1498,280.8541,281.1202,3082.0
2024-04-02 15:30:00,285.07,285.32,285.03,285.31,9475.0,281.0512,281.2977,281.0118,281.2879,9475.0
2024-04-02 15:40:00,285.3,285.41,285.2,285.41,5719.0,281.278,281.3864,281.1794,281.3864,5719.0
2024-04-02 15:50:00,285.29,285.41,285.2,285.35,48762.0,281.2681,281.3864,281.1794,281.3273,48762.0
2024-04-03 09:30:00,284.72,285.23,284.7,285.23,7259.0,280.7062,281.209,280.6865,281.209,7259.0
2024-04-03 09:40:00,285.28,285.33,285.11,285.13,6073.0,281.2583,281.3076,281.0907,281.1104,6073.0
2024-04-03 09:50:00,285.18,285.25,285.07,285.09,12241.0,281.1597,281.2287,281.0512,281.071,12241.0
2024-04-03 10:00:00,285.2,286.21,285.2,285.82,5611.0,281.1794,282.1752,281.1794,281.7907,5611.0
2024-04-03 10:10:00,285.9,286.33,285.9,286.33,19689.0,281.8695,282.2935,281.8695,282.2935,19689.0
2024-04-03 10:20:00,286.31,286.34,286.24,286.34,16900.0,282.2738,282.3033,282.2047,282.3033,16900.0
2024-04-03 10:30:00,286.32,286.41,286.3,286.34,1312.0,282.2836,282.3723,282.2639,282.3033,1312.0
2024-04-03 10:40:00,286.23,286.32,286.23,286.3,669.0,282.1949,282.2836,282.1949,282.2639,669.0
2024-04-03 10:50:00,286.43,286.48,286.39,286.45,18443.0,282.3921,282.4414,282.3526,282.4118,18443.0
2024-04-03 11:00:00,286.45,286.53,286.39,286.5,7371.0,282.4118,282.4907,282.3526,282.4611,7371.0
2024-04-03 11:10:00,286.56,286.59,286.5,286.5,11501.0,282.5202,282.5498,282.4611,282.4611,11501.0
2024-04-03 11:20:00,286.54,286.55,286.52,286.53,1234.0,282.5005,282.5104,282.4808,282.4907,1234.0
2024-04-03 11:30:00,286.52,286.56,286.46,286.5,1889.0,282.4808,282.5202,282.4216,282.4611,1889.0
2024-04-03 11:40:00,286.45,286.54,286.37,286.37,1058.0,282.4118,282.5005,282.3329,282.3329,1058.0
2024-04-03 11:50:00,286.23,286.25,286.19,286.2,110735.0,282.1949,282.2146,282.1554,282.1653,110735.0
2024-04-03 12:00:00,286.11,286.14,285.97,286.08,14307.0,282.0766,282.1062,281.9385,282.047,14307.0
2024-04-03 12:10:00,286.08,286.2,285.92,286.19,8196.0,282.047,282.1653,281.8893,282.1554,8196.0
2024-04-03 12:20:00,286.28,286.33,286.25,286.33,1565.0,282.2442,282.2935,282.2146,282.2935,1565.0
2024-04-03 12:30:00,286.38,286.47,285.72,285.81,32917.0,282.3428,282.4315,281.6921,281.7808,32917.0
2024-04-03 12:40:00,285.8,286.23,285.8,286.21,8357.0,281.7709,282.1949,281.7709,282.1752,8357.0
2024-04-03 12:50:00,286.2,286.36,286.2,286.32,11787.0,282.1653,282.3231,282.1653,282.2836,11787.0
2024-04-03 13:00:00,286.26,286.28,286.25,286.26,614.0,282.2245,282.2442,282.2146,282.2245,614.0
2024-04-03 13:10:00,286.35,286.38,286.33,286.34,759.0,282.3132,282.3428,282.2935,282.3033,759.0
2024-04-03 13:20:00,286.25,286.39,286.25,286.37,618.0,282.2146,282.3526,282.2146,282.3329,618.0
2024-04-03 13:30:00,286.35,286.35,286.27,286.27,300.0,282.3132,282.3132,282.2343,282.2343,300.0
2024-04-03 13:40:00,286.29,286.32,286.29,286.31,421.0,282.254,282.2836,282.254,282.2738,421.0
2024-04-03 13:50:00,286.44,286.47,286.31,286.37,9642.0,282.4019,282.4315,282.2738,282.3329,9642.0
2024-04-03 14:00:00,286.32,286.49,286.29,286.44,4518.0,282.2836,282.4512,282.254,282.4019,4518.0
2024-04-03 14:10:00,286.44,286.47,286.22,286.31,6795.0,282.4019,282.4315,282.185,282.2738,6795.0
2024-04-03 14:20:00,286.32,286.33,286.18,286.2,8580.0,282.2836,282.2935,282.1456,282.1653,8580.0
2024-04-03 14:30:00,286.18,286.26,286.06,286.22,19782.0,282.1456,282.2245,282.0273,282.185,19782.0
2024-04-03 14:40:00,286.23,286.29,286.11,286.11,13987.0,282.1949,282.254,282.0766,282.0766,13987.0
2024-04-03 14:50:00,286.13,286.17,286.0,286.03,16154.0,282.0963,282.1357,281.9681,281.9977,16154.0
2024-04-03 15:00:00,286.03,286.09,285.93,285.97,6337.0,281.9977,282.0569,281.8991,281.9385,6337.0
2024-04-03 15:10:00,285.99,285.99,284.97,285.36,27987.0,281.9583,281.9583,280.9526,281.3371,27987.0
2024-04-03 15:20:00,285.34,285.4,285.09,285.22,11688.0,281.3174,281.3766,281.071,281.1991,11688.0
2024-04-03 15:30:00,285.25,285.76,285.16,285.68,17048.0,281.2287,281.7315,281.14,281.6526,17048.0
2024-04-03 15:40:00,285.65,285.94,285.58,285.94,23570.0,281.6231,281.909,281.554,281.909,23570.0
2024-04-03 15:50:00,285.9,285.92,285.57,285.75,60626.0,281.8695,281.8893,281.5442,281.7216,60626.0
2024-04-04 09:30:00,287.73,288.09,287.72,287.78,8383.0,283.6737,284.0287,283.6639,283.723,8383.0
2024-04-04 09:40:00,287.82,287.95,287.8,287.89,4746.0,283.7625,283.8906,283.7427,283.8315,4746.0
2024-04-04 09:50:00,287.85,287.85,287.54,287.59,10987.0,283.792,283.792,283.4864,283.5357,10987.0
2024-04-04 10:00:00,287.69,287.74,287.66,287.73,4567.0,283.6343,283.6836,283.6047,283.6737,4567.0
2024-04-04 10:10:00,287.67,287.76,287.67,287.76,2118.0,283.6146,283.7033,283.6146,283.7033,2118.0
2024-04-04 10:20:00,287.64,287.66,287.52,287.63,2674.0,283.585,283.6047,283.4667,283.5751,2674.0
2024-04-04 10:30:00,287.68,287.68,287.54,287.65,814.0,283.6244,283.6244,283.4864,283.5949,814.0
2024-04-04 10:40:00,287.66,287.72,287.65,287.7,2228.0,283.6047,283.6639,283.5949,283.6442,2228.0
2024-04-04 10:50:00,287.74,287.74,287.6,287.63,2288.0,283.6836,283.6836,283.5456,283.5751,2288.0
2024-04-04 11:00:00,287.64,287.65,287.62,287.62,1872.0,283.585,283.5949,283.5653,283.5653,1872.0
2024-04-04 11:10:00,287.55,287.57,287.42,287.45,3442.0,283.4963,283.516,283.3681,283.3977,3442.0
2024-04-04 11:20:00,287.48,287.57,287.48,287.57,3310.0,283.4273,283.516,283.4273,283.516,3310.0
2024-04-04 11:30:00,287.61,287.71,287.6,287.7,3049.0,283.5554,283.654,283.5456,283.6442,3049.0
2024-04-04 11:40:00,287.76,287.82,287.75,287.77,1840.0,283.7033,283.7625,283.6935,283.7132,1840.0
2024-04-04 11:50:00,287.79,287.92,287.79,287.9,3860.0,283.7329,283.8611,283.7329,283.8413,3860.0
2024-04-04 12:00:00,287.91,288.22,287.87,288.19,10070.0,283.8512,284.1568,283.8118,284.1273,10070.0
2024-04-04 12:10:00,288.21,288.21,288.05,288.14,936.0,284.147,284.147,283.9892,284.078,936.0
2024-04-04 12:20:00,288.04,288.08,287.97,288.05,3578.0,283.9794,284.0188,283.9104,283.9892,3578.0
2024-04-04 12:30:00,288.03,288.05,288.0,288.04,2234.0,283.9695,283.9892,283.9399,283.9794,2234.0
2024-04-04 12:40:00,288.05,288.05,287.98,288.05,2386.0,283.9892,283.9892,283.9202,283.9892,2386.0
2024-04-04 12:50:00,288.03,288.08,287.94,287.98,2715.0,283.9695,284.0188,283.8808,283.9202,2715.0
2024-04-04 13:00:00,287.91,287.94,287.86,287.89,2827.0,283.8512,283.8808,283.8019,283.8315,2827.0
2024-04-04 13:10:00,287.97,287.97,287.9,287.9,2027.0,283.9104,283.9104,283.8413,283.8413,2027.0
2024-04-04 13:20:00,287.9,287.9,287.83,287.83,4817.0,283.8413,283.8413,283.7723,283.7723,4817.0
2024-04-04 13:30:00,287.82,287.83,287.73,287.78,1439.0,283.7625,283.7723,283.6737,283.723,1439.0
2024-04-04 13:40:00,287.69,287.69,287.34,287.44,1910.0,283.6343,283.6343,283.2892,283.3878,1910.0
2024-04-04 13:50:00,287.44,287.48,287.1,287.12,3013.0,283.3878,283.4273,283.0526,283.0723,3013.0
2024-04-04 14:00:00,287.1,287.1,286.49,286.53,7187.0,283.0526,283.0526,282.4512,282.4907,7187.0
2024-04-04 14:10:00,286.33,286.34,285.52,285.56,11335.0,282.2935,282.3033,281.4949,281.5343,11335.0
2024-04-04 14:20:00,285.5,285.87,284.96,284.96,7935.0,281.4752,281.84,280.9428,280.9428,7935.0
2024-04-04 14:30:00,284.71,284.96,284.2,284.77,11520.0,280.6963,280.9428,280.1935,280.7555,11520.0
2024-04-04 14:40:00,284.61,284.61,283.98,284.49,3333.0,280.5977,280.5977,279.9766,280.4794,3333.0
2024-04-04 14:50:00,284.5,284.53,283.6,283.8,7474.0,280.4893,280.5188,279.602,279.7991,7474.0
2024-04-04 15:00:00,283.79,283.88,283.29,283.88,11546.0,279.7893,279.878,279.2963,279.878,11546.0
2024-04-04 15:10:00,283.65,283.69,283.08,283.22,10060.0,279.6513,279.6907,279.0893,279.2273,10060.0
2024-04-04 15:20:00,283.29,283.43,282.65,282.65,15498.0,279.2963,279.4344,278.6654,278.6654,15498.0
2024-04-04 15:30:00,282.67,282.84,282.36,282.36,13330.0,278.6851,278.8527,278.3794,278.3794,13330.0
2024-04-04 15:40:00,282.44,282.69,282.14,282.63,7520.0,278.4583,278.7048,278.1625,278.6456,7520.0
2024-04-04 15:50:00,282.85,282.95,282.18,282.31,48050.0,278.8625,278.9611,278.202,278.3301,48050.0
2024-04-05 09:30:00,283.08,283.38,282.88,283.07,18693.0,279.0893,279.3851,278.8921,279.0794,18693.0
2024-04-05 09:40:00,282.89,283.68,282.89,283.52,5577.0,278.902,279.6808,278.902,279.5231,5577.0
2024-04-05 09:50:00,283.54,284.05,283.54,283.9,7880.0,279.5428,280.0456,279.5428,279.8977,7880.0
2024-04-05 10:00:00,283.89,284.04,283.43,283.71,11168.0,279.8879,280.0358,279.4344,279.7104,11168.0
2024-04-05 10:10:00,283.75,284.16,283.6,283.81,4145.0,279.7498,280.1541,279.602,279.809,4145.0
2024-04-05 10:20:00,283.85,283.87,283.33,283.33,2352.0,279.8484,279.8682,279.3358,279.3358,2352.0
2024-04-05 10:30:00,283.56,284.1,283.56,284.07,5251.0,279.5625,280.0949,279.5625,280.0653,5251.0
2024-04-05 10:40:00,283.97,284.25,283.97,284.25,1613.0,279.9667,280.2428,279.9667,280.2428,1613.0
2024-04-05 10:50:00,284.7,285.0,284.61,284.99,2421.0,280.6865,280.9822,280.5977,280.9724,2421.0
2024-04-05 11:00:00,285.03,285.03,284.49,284.67,9147.0,281.0118,281.0118,280.4794,280.6569,9147.0
2024-04-05 11:10:00,284.66,284.79,284.21,284.44,7848.0,280.647,280.7752,280.2034,280.4301,7848.0
2024-04-05 11:20:00,284.5,284.79,284.41,284.79,1575.0,280.4893,280.7752,280.4005,280.7752,1575.0
2024-04-05 11:30:00,284.92,285.03,284.81,285.03,4771.0,280.9034,281.0118,280.7949,281.0118,4771.0
2024-04-05 11:40:00,285.31,285.67,285.24,285.47,8722.0,281.2879,281.6428,281.2188,281.4456,8722.0
2024-04-05 11:50:00,285.46,285.87,285.45,285.87,1705.0,281.4357,281.84,281.4259,281.84,1705.0
2024-04-05 12:00:00,285.9,285.9,285.69,285.89,5028.0,281.8695,281.8695,281.6625,281.8597,5028.0
2024-04-05 12:10:00,285.87,286.06,285.86,286.06,7394.0,281.84,282.0273,281.8301,282.0273,7394.0
2024-04-05 12:20:00,286.04,286.04,285.93,285.93,3963.0,282.0076,282.0076,281.8991,281.8991,3963.0
2024-04-05 12:30:00,285.89,286.05,285.66,286.04,7000.0,281.8597,282.0174,281.6329,282.0076,7000.0
2024-04-05 12:40:00,286.0,286.0,285.81,285.83,17534.0,281.9681,281.9681,281.7808,281.8005,17534.0
2024-04-05 12:50:00,285.83,286.35,285.83,286.33,4351.0,281.8005,282.3132,281.8005,282.2935,4351.0
2024-04-05 13:00:00,286.31,286.34,285.62,285.66,16551.0,282.2738,282.3033,281.5935,281.6329,16551.0
2024-04-05 13:10:00,285.77,285.77,285.43,285.52,13305.0,281.7414,281.7414,281.4062,281.4949,13305.0
2024-04-05 13:20:00,285.55,285.76,285.55,285.71,13893.0,281.5245,281.7315,281.5245,281.6822,13893.0
2024-04-05 13:30:00,285.74,285.89,285.67,285.67,8432.0,281.7118,281.8597,281.6428,281.6428,8432.0
2024-04-05 13:40:00,285.65,285.7,285.31,285.34,9459.0,281.6231,281.6724,281.2879,281.3174,9459.0
2024-04-05 13:50:00,285.41,285.41,284.76,284.98,9103.0,281.3864,281.3864,280.7456,280.9625,9103.0
2024-04-05 14:00:00,284.89,285.45,284.54,285.45,44885.0,280.8738,281.4259,280.5287,281.4259,44885.0
2024-04-05 14:10:00,285.47,285.58,285.24,285.39,15926.0,281.4456,281.554,281.2188,281.3667,15926.0
2024-04-05 14:20:00,285.57,285.7,284.96,284.97,5601.0,281.5442,281.6724,280.9428,280.9526,5601.0
2024-04-05 14:30:00,285.08,285.31,284.98,285.31,7525.0,281.0611,281.2879,280.9625,281.2879,7525.0
2024-04-05 14:40:00,285.33,285.33,284.79,284.79,13695.0,281.3076,281.3076,280.7752,280.7752,13695.0
2024-04-05 14:50:00,284.83,284.87,284.64,284.87,5743.0,280.8146,280.8541,280.6273,280.8541,5743.0
2024-04-05 15:00:00,284.97,285.21,284.9,284.98,13134.0,280.9526,281.1893,280.8836,280.9625,13134.0
2024-04-05 15:10:00,285.05,285.19,284.98,285.17,6094.0,281.0315,281.1695,280.9625,281.1498,6094.0
2024-04-05 15:20:00,285.09,285.18,285.06,285.08,5600.0,281.071,281.1597,281.0414,281.0611,5600.0
2024-04-05 15:30:00,285.14,285.61,285.1,285.25,8034.0,281.1202,281.5836,281.0808,281.2287,8034.0
2024-04-05 15:40:00,285.28,285.4,285.16,285.34,4864.0,281.2583,281.3766,281.14,281.3174,4864.0
2024-04-05 15:50:00,285.34,285.65,285.28,285.3,34522.0,281.3174,281.6231,281.2583,281.278,34522.0
2024-04-08 09:30:00,285.75,285.81,285.25,285.25,13688.0,281.7216,281.7808,281.2287,281.2287,13688.0
2024-04-08 09:40:00,285.26,285.6,285.17,285.57,3668.0,281.2386,281.5738,281.1498,281.5442,3668.0
2024-04-08 09:50:00,285.41,285.61,285.39,285.54,4318.0,281.3864,281.5836,281.3667,281.5146,4318.0
2024-04-08 10:00:00,285.38,285.38,285.32,285.32,298.0,281.3569,281.3569,281.2977,281.2977,298.0
2024-04-08 10:10:00,285.56,285.56,285.36,285.37,937.0,281.5343,281.5343,281.3371,281.347,937.0
2024-04-08 10:20:00,285.5,285.94,285.5,285.94,2560.0,281.4752,281.909,281.4752,281.909,2560.0
2024-04-08 10:30:00,286.04,286.22,286.0,286.1,1237.0,282.0076,282.185,281.9681,282.0667,1237.0
2024-04-08 10:40:00,286.04,286.13,286.01,286.13,1863.0,282.0076,282.0963,281.978,282.0963,1863.0
2024-04-08 10:50:00,286.16,286.26,286.13,286.16,796.0,282.1259,282.2245,282.0963,282.1259,796.0
2024-04-08 11:00:00,286.19,286.28,285.92,286.13,3774.0,282.1554,282.2442,281.8893,282.0963,3774.0
2024-04-08 11:10:00,286.21,286.21,286.03,286.03,1181.0,282.1752,282.1752,281.9977,281.9977,1181.0
2024-04-08 11:20:00,286.01,286.14,285.96,286.01,2245.0,281.978,282.1062,281.9287,281.978,2245.0
2024-04-08 11:30:00,285.93,285.93,285.47,285.48,2557.0,281.8991,281.8991,281.4456,281.4555,2557.0
2024-04-08 11:40:00,285.65,285.65,285.41,285.59,800.0,281.6231,281.6231,281.3864,281.5639,800.0
2024-04-08 11:50:00,285.57,285.59,285.32,285.53,3256.0,281.5442,281.5639,281.2977,281.5048,3256.0
2024-04-08 12:00:00,285.43,285.58,285.39,285.43,1431.0,281.4062,281.554,281.3667,281.4062,1431.0
2024-04-08 12:10:00,285.45,285.45,285.31,285.39,5299.0,281.4259,281.4259,281.2879,281.3667,5299.0
2024-04-08 12:20:00,285.37,285.51,285.14,285.48,4884.0,281.347,281.485,281.1202,281.4555,4884.0
2024-04-08 12:30:00,285.51,285.64,285.5,285.58,1709.0,281.485,281.6132,281.4752,281.554,1709.0
2024-04-08 12:40:00,285.55,285.83,285.55,285.7,9509.0,281.5245,281.8005,281.5245,281.6724,9509.0
2024-04-08 12:50:00,285.76,285.91,285.71,285.91,2664.0,281.7315,281.8794,281.6822,281.8794,2664.0
2024-04-08 13:00:00,285.94,285.94,285.79,285.79,1155.0,281.909,281.909,281.7611,281.7611,1155.0
2024-04-08 13:10:00,285.74,285.81,285.62,285.67,4270.0,281.7118,281.7808,281.5935,281.6428,4270.0
2024-04-08 13:20:00,285.71,285.87,285.67,285.87,4508.0,281.6822,281.84,281.6428,281.84,4508.0
2024-04-08 13:30:00,285.8,285.82,285.66,285.71,7158.0,281.7709,281.7907,281.6329,281.6822,7158.0
2024-04-08 13:40:00,285.73,285.73,285.56,285.61,4943.0,281.7019,281.7019,281.5343,281.5836,4943.0
2024-04-08 13:50:00,285.61,285.94,285.61,285.94,6226.0,281.5836,281.909,281.5836,281.909,6226.0
2024-04-08 14:00:00,285.93,285.94,285.71,285.89,4535.0,281.8991,281.909,281.6822,281.8597,4535.0
2024-04-08 14:10:00,285.97,285.97,285.85,285.87,2623.0,281.9385,281.9385,281.8202,281.84,2623.0
2024-04-08 14:20:00,285.86,285.92,285.72,285.85,3179.0,281.8301,281.8893,281.6921,281.8202,3179.0
2024-04-08 14:30:00,285.74,285.78,285.63,285.68,11478.0,281.7118,281.7512,281.6033,281.6526,11478.0
2024-04-08 14:40:00,285.68,285.74,285.58,285.74,6102.0,281.6526,281.7118,281.554,281.7118,6102.0
2024-04-08 14:50:00,285.71,285.84,285.71,285.84,1532.0,281.6822,281.8104,281.6822,281.8104,1532.0
2024-04-08 15:00:00,285.9,285.9,285.61,285.8,1423.0,281.8695,281.8695,281.5836,281.7709,1423.0
2024-04-08 15:10:00,285.78,285.82,285.77,285.79,621.0,281.7512,281.7907,281.7414,281.7611,621.0
2024-04-08 15:20:00,285.8,285.84,285.66,285.84,2710.0,281.7709,281.8104,281.6329,281.8104,2710.0
2024-04-08 15:30:00,285.84,286.06,285.71,285.71,43952.0,281.8104,282.0273,281.6822,281.6822,43952.0
2024-04-08 15:40:00,285.74,285.74,285.42,285.63,17383.0,281.7118,281.7118,281.3963,281.6033,17383.0
2024-04-08 15:50:00,285.61,285.61,285.28,285.53,80712.0,281.5836,281.5836,281.2583,281.5048,80712.0
2024-04-09 09:30:00,286.37,286.65,286.17,286.4,13509.0,282.3329,282.609,282.1357,282.3625,13509.0
2024-04-09 09:40:00,286.5,286.5,285.87,285.87,15325.0,282.4611,282.4611,281.84,281.84,15325.0
2024-04-09 09:50:00,285.74,285.75,285.57,285.64,1685.0,281.7118,281.7216,281.5442,281.6132,1685.0
2024-04-09 10:00:00,285.68,285.78,285.62,285.64,1275.0,281.6526,281.7512,281.5935,281.6132,1275.0
2024-04-09 10:10:00,285.62,285.75,285.62,285.7,1226.0,281.5935,281.7216,281.5935,281.6724,1226.0
2024-04-09 10:20:00,285.69,285.8,284.91,284.91,4139.0,281.6625,281.7709,280.8935,280.8935,4139.0
2024-04-09 10:30:00,284.94,284.94,283.94,284.05,7448.0,280.9231,280.9231,279.9372,280.0456,7448.0
2024-04-09 10:40:00,283.98,283.98,283.25,283.3,18132.0,279.9766,279.9766,279.2569,279.3062,18132.0
2024-04-09 10:50:00,283.36,283.84,283.26,283.84,14009.0,279.3653,279.8386,279.2668,279.8386,14009.0
2024-04-09 11:00:00,283.77,284.14,283.67,284.14,10061.0,279.7696,280.1343,279.671,280.1343,10061.0
2024-04-09 11:10:00,284.03,284.37,283.87,284.37,15502.0,280.0259,280.3611,279.8682,280.3611,15502.0
2024-04-09 11:20:00,284.24,284.25,284.07,284.07,1852.0,280.2329,280.2428,280.0653,280.0653,1852.0
2024-04-09 11:30:00,284.08,284.17,284.03,284.13,2373.0,280.0752,280.1639,280.0259,280.1245,2373.0
2024-04-09 11:40:00,284.06,284.68,284.01,284.68,8214.0,280.0555,280.6667,280.0062,280.6667,8214.0
2024-04-09 11:50:00,284.53,284.62,284.42,284.58,3059.0,280.5188,280.6076,280.4104,280.5681,3059.0
2024-04-09 12:00:00,284.74,284.83,284.54,284.78,4552.0,280.7259,280.8146,280.5287,280.7653,4552.0
2024-04-09 12:10:00,284.92,285.0,284.82,284.85,1943.0,280.9034,280.9822,280.8048,280.8343,1943.0
2024-04-09 12:20:00,284.84,284.96,284.78,284.78,2470.0,280.8245,280.9428,280.7653,280.7653,2470.0
2024-04-09 12:30:00,284.94,285.03,284.93,284.96,1807.0,280.9231,281.0118,280.9132,280.9428,1807.0
2024-04-09 12:40:00,284.95,284.99,284.84,284.9,1587.0,280.9329,280.9724,280.8245,280.8836,1587.0
2024-04-09 12:50:00,284.79,284.79,284.44,284.58,2273.0,280.7752,280.7752,280.4301,280.5681,2273.0
2024-04-09 13:00:00,284.58,284.83,284.46,284.81,4006.0,280.5681,280.8146,280.4498,280.7949,4006.0
2024-04-09 13:10:00,284.75,284.82,284.73,284.73,607.0,280.7357,280.8048,280.716,280.716,607.0
2024-04-09 13:20:00,284.75,284.93,284.66,284.66,30879.0,280.7357,280.9132,280.647,280.647,30879.0
2024-04-09 13:30:00,284.73,284.8,284.73,284.8,886.0,280.716,280.785,280.716,280.785,886.0
2024-04-09 13:40:00,284.94,284.96,284.56,284.56,10355.0,280.9231,280.9428,280.5484,280.5484,10355.0
2024-04-09 13:50:00,284.7,284.7,284.5,284.5,11872.0,280.6865,280.6865,280.4893,280.4893,11872.0
2024-04-09 14:00:00,284.3,284.57,284.3,284.56,2711.0,280.2921,280.5583,280.2921,280.5484,2711.0
2024-04-09 14:10:00,284.55,284.65,284.55,284.56,829.0,280.5386,280.6372,280.5386,280.5484,829.0
2024-04-09 14:20:00,284.75,284.81,284.46,284.46,1788.0,280.7357,280.7949,280.4498,280.4498,1788.0
2024-04-09 14:30:00,284.47,284.54,284.35,284.53,2826.0,280.4597,280.5287,280.3414,280.5188,2826.0
2024-04-09 14:40:00,284.4,284.4,284.31,284.35,514.0,280.3907,280.3907,280.3019,280.3414,514.0
2024-04-09 14:50:00,284.32,284.49,284.32,284.4,648.0,280.3118,280.4794,280.3118,280.3907,648.0
2024-04-09 15:00:00,284.38,284.38,283.98,283.98,1900.0,280.371,280.371,279.9766,279.9766,1900.0
2024-04-09 15:10:00,283.98,284.43,283.95,284.42,2626.0,279.9766,280.4203,279.947,280.4104,2626.0
2024-04-09 15:20:00,284.58,285.42,284.51,285.41,3727.0,280.5681,281.3963,280.4991,281.3864,3727.0
2024-04-09 15:30:00,285.39,285.65,285.08,285.1,6236.0,281.3667,281.6231,281.0611,281.0808,6236.0
2024-04-09 15:40:00,285.1,285.23,284.9,285.16,7041.0,281.0808,281.209,280.8836,281.14,7041.0
2024-04-09 15:50:00,285.06,285.93,285.04,285.86,81367.0,281.0414,281.8991,281.0217,281.8301,81367.0
2024-04-10 09:30:00,282.43,282.68,282.15,282.54,32548.0,278.4485,278.6949,278.1724,278.5569,32548.0
2024-04-10 09:40:00,282.43,282.81,282.1,282.1,9210.0,278.4485,278.8231,278.1231,278.1231,9210.0
2024-04-10 09:50:00,282.15,283.07,282.15,282.77,54298.0,278.1724,279.0794,278.1724,278.7837,54298.0
2024-04-10 10:00:00,282.77,283.17,282.6,283.17,6040.0,278.7837,279.178,278.6161,279.178,6040.0
2024-04-10 10:10:00,283.01,283.38,282.8,283.34,18006.0,279.0203,279.3851,278.8132,279.3456,18006.0
2024-04-10 10:20:00,283.31,283.41,283.17,283.24,10550.0,279.316,279.4146,279.178,279.247,10550.0
2024-04-10 10:30:00,283.29,284.03,283.23,283.94,9397.0,279.2963,280.0259,279.2372,279.9372,9397.0
2024-04-10 10:40:00,283.88,283.88,283.41,283.45,5103.0,279.878,279.878,279.4146,279.4541,5103.0
2024-04-10 10:50:00,283.51,283.51,282.86,283.06,4095.0,279.5132,279.5132,278.8724,279.0696,4095.0
2024-04-10 11:00:00,282.97,282.97,282.79,282.85,809.0,278.9808,278.9808,278.8034,278.8625,809.0
2024-04-10 11:10:00,282.79,282.86,282.64,282.76,2426.0,278.8034,278.8724,278.6555,278.7738,2426.0
2024-04-10 11:20:00,282.92,283.07,282.75,283.07,3502.0,278.9315,279.0794,278.7639,279.0794,3502.0
2024-04-10 11:30:00,282.94,282.94,282.55,282.6,9473.0,278.9513,278.9513,278.5668,278.6161,9473.0
2024-04-10 11:40:00,282.57,282.57,282.34,282.57,4695.0,278.5865,278.5865,278.3597,278.5865,4695.0
2024-04-10 11:50:00,282.46,282.53,282.41,282.49,7813.0,278.478,278.547,278.4287,278.5076,7813.0
2024-04-10 12:00:00,282.46,282.74,282.38,282.54,4241.0,278.478,278.7541,278.3992,278.5569,4241.0
2024-04-10 12:10:00,282.55,282.55,282.32,282.39,5902.0,278.5668,278.5668,278.34,278.409,5902.0
2024-04-10 12:20:00,282.42,282.59,282.35,282.53,3571.0,278.4386,278.6062,278.3696,278.547,3571.0
2024-04-10 12:30:00,282.53,282.71,282.47,282.62,5014.0,278.547,278.7245,278.4879,278.6358,5014.0
2024-04-10 12:40:00,282.59,282.69,282.48,282.6,10823.0,278.6062,278.7048,278.4977,278.6161,10823.0
2024-04-10 12:50:00,282.65,283.0,282.56,282.95,13568.0,278.6654,279.0104,278.5766,278.9611,13568.0
2024-04-10 13:00:00,282.95,283.06,281.81,281.81,24389.0,278.9611,279.0696,277.8372,277.8372,24389.0
2024-04-10 13:10:00,281.84,282.61,281.79,282.47,21335.0,277.8668,278.6259,277.8175,278.4879,21335.0
2024-04-10 13:20:00,282.54,283.42,282.52,282.75,25717.0,278.5569,279.4245,278.5372,278.7639,25717.0
2024-04-10 13:30:00,282.72,282.89,281.98,282.01,21949.0,278.7344,278.902,278.0048,278.0344,21949.0
2024-04-10 13:40:00,281.98,282.3,281.96,282.13,4046.0,278.0048,278.3203,277.9851,278.1527,4046.0
2024-04-10 13:50:00,282.37,283.28,282.08,282.71,49971.0,278.3893,279.2865,278.1034,278.7245,49971.0
2024-04-10 14:00:00,282.76,283.07,282.52,282.87,6775.0,278.7738,279.0794,278.5372,278.8823,6775.0
2024-04-10 14:10:00,282.94,283.06,282.52,282.52,9865.0,278.9513,279.0696,278.5372,278.5372,9865.0
2024-04-10 14:20:00,282.67,282.83,282.32,282.33,12921.0,278.6851,278.8428,278.34,278.3499,12921.0
2024-04-10 14:30:00,282.32,282.56,282.26,282.56,10336.0,278.34,278.5766,278.2808,278.5766,10336.0
2024-04-10 14:40:00,282.73,282.82,282.63,282.67,2567.0,278.7442,278.833,278.6456,278.6851,2567.0
2024-04-10 14:50:00,282.69,282.83,282.02,282.05,12228.0,278.7048,278.8428,278.0442,278.0738,12228.0
2024-04-10 15:00:00,282.0,282.31,281.95,282.31,5199.0,278.0245,278.3301,277.9752,278.3301,5199.0
2024-04-10 15:10:00,282.42,283.01,282.37,282.94,13461.0,278.4386,279.0203,278.3893,278.9513,13461.0
2024-04-10 15:20:00,283.0,283.33,282.9,282.95,18906.0,279.0104,279.3358,278.9118,278.9611,18906.0
2024-04-10 15:30:00,282.9,282.9,282.5,282.5,16134.0,278.9118,278.9118,278.5175,278.5175,16134.0
2024-04-10 15:40:00,282.52,283.27,282.52,283.17,19432.0,278.5372,279.2766,278.5372,279.178,19432.0
2024-04-10 15:50:00,283.1,283.32,282.89,282.9,53771.0,279.109,279.3259,278.902,278.9118,53771.0
2024-04-11 09:30:00,283.78,283.92,283.2,283.26,16251.0,279.7794,279.9174,279.2076,279.2668,16251.0
2024-04-11 09:40:00,282.93,283.35,282.92,283.05,8080.0,278.9414,279.3555,278.9315,279.0597,8080.0
2024-04-11 09:50:00,283.05,283.25,282.96,283.13,6086.0,279.0597,279.2569,278.971,279.1386,6086.0
2024-04-11 10:00:00,283.15,283.15,282.26,282.39,7535.0,279.1583,279.1583,278.2808,278.409,7535.0
2024-04-11 10:10:00,282.39,282.39,281.71,281.98,6335.0,278.409,278.409,277.7386,278.0048,6335.0
2024-04-11 10:20:00,282.05,282.2,281.98,282.02,5514.0,278.0738,278.2217,278.0048,278.0442,5514.0
2024-04-11 10:30:00,281.97,282.43,281.97,282.38,16265.0,277.9949,278.4485,277.9949,278.3992,16265.0
2024-04-11 10:40:00,282.48,282.59,282.29,282.46,9150.0,278.4977,278.6062,278.3104,278.478,9150.0
2024-04-11 10:50:00,282.51,282.53,282.35,282.35,3038.0,278.5273,278.547,278.3696,278.3696,3038.0
2024-04-11 11:00:00,282.3,282.57,282.27,282.37,1814.0,278.3203,278.5865,278.2907,278.3893,1814.0
2024-04-11 11:10:00,282.53,282.54,282.48,282.48,3876.0,278.547,278.5569,278.4977,278.4977,3876.0
2024-04-11 11:20:00,282.62,282.65,282.45,282.5,12933.0,278.6358,278.6654,278.4682,278.5175,12933.0
2024-04-11 11:30:00,282.47,282.84,282.46,282.78,63781.0,278.4879,278.8527,278.478,278.7935,63781.0
2024-04-11 11:40:00,282.79,283.0,282.63,282.93,25483.0,278.8034,279.0104,278.6456,278.9414,25483.0
2024-04-11 11:50:00,282.93,283.48,282.92,283.48,22162.0,278.9414,279.4837,278.9315,279.4837,22162.0
2024-04-11 12:00:00,283.48,283.51,283.27,283.33,4192.0,279.4837,279.5132,279.2766,279.3358,4192.0
2024-04-11 12:10:00,283.26,283.37,283.24,283.36,36357.0,279.2668,279.3752,279.247,279.3653,36357.0
2024-04-11 12:20:00,283.31,283.53,283.17,283.17,3838.0,279.316,279.5329,279.178,279.178,3838.0
2024-04-11 12:30:00,283.29,283.35,283.19,283.27,3160.0,279.2963,279.3555,279.1977,279.2766,3160.0
2024-04-11 12:40:00,283.29,283.55,283.29,283.55,3785.0,279.2963,279.5527,279.2963,279.5527,3785.0
2024-04-11 12:50:00,283.55,283.55,283.34,283.4,2361.0,279.5527,279.5527,279.3456,279.4048,2361.0
2024-04-11 13:00:00,283.46,284.25,283.28,284.2,19607.0,279.4639,280.2428,279.2865,280.1935,19607.0
2024-04-11 13:10:00,284.14,284.59,284.14,284.58,5573.0,280.1343,280.578,280.1343,280.5681,5573.0
2024-04-11 13:20:00,284.65,284.82,284.48,284.82,22287.0,280.6372,280.8048,280.4696,280.8048,22287.0
2024-04-11 13:30:00,284.74,284.76,284.5,284.5,4396.0,280.7259,280.7456,280.4893,280.4893,4396.0
2024-04-11 13:40:00,284.46,284.83,284.37,284.83,5469.0,280.4498,280.8146,280.3611,280.8146,5469.0
2024-04-11 13:50:00,284.79,284.91,284.79,284.91,1642.0,280.7752,280.8935,280.7752,280.8935,1642.0
2024-04-11 14:00:00,284.91,285.57,284.89,285.52,18022.0,280.8935,281.5442,280.8738,281.4949,18022.0
2024-04-11 14:10:00,285.34,285.48,285.27,285.31,8800.0,281.3174,281.4555,281.2484,281.2879,8800.0
2024-04-11 14:20:00,285.32,285.54,285.25,285.46,5149.0,281.2977,281.5146,281.2287,281.4357,5149.0
2024-04-11 14:30:00,285.49,285.65,285.42,285.65,4374.0,281.4653,281.6231,281.3963,281.6231,4374.0
2024-04-11 14:40:00,285.65,285.65,285.36,285.39,1925.0,281.6231,281.6231,281.3371,281.3667,1925.0
2024-04-11 14:50:00,285.37,285.38,285.19,285.3,2024.0,281.347,281.3569,281.1695,281.278,2024.0
2024-04-11 15:00:00,285.29,285.49,285.29,285.42,723.0,281.2681,281.4653,281.2681,281.3963,723.0
2024-04-11 15:10:00,285.41,285.47,285.16,285.27,4982.0,281.3864,281.4456,281.14,281.2484,4982.0
2024-04-11 15:20:00,285.21,285.4,285.16,285.4,5277.0,281.1893,281.3766,281.14,281.3766,5277.0
2024-04-11 15:30:00,285.35,285.4,285.25,285.38,4287.0,281.3273,281.3766,281.2287,281.3569,4287.0
2024-04-11 15:40:00,285.41,285.6,285.4,285.4,7560.0,281.3864,281.5738,281.3766,281.3766,7560.0
2024-04-11 15:50:00,285.24,285.24,284.89,284.97,14368.0,281.2188,281.2188,280.8738,280.9526,14368.0
2024-04-12 09:30:00,283.02,283.43,282.77,283.31,29063.0,279.0301,279.4344,278.7837,279.316,29063.0
2024-04-12 09:40:00,283.29,283.67,283.29,283.46,12114.0,279.2963,279.671,279.2963,279.4639,12114.0
2024-04-12 09:50:00,283.43,283.51,283.13,283.32,3906.0,279.4344,279.5132,279.1386,279.3259,3906.0
2024-04-12 10:00:00,283.46,283.47,282.57,282.71,28618.0,279.4639,279.4738,278.5865,278.7245,28618.0
2024-04-12 10:10:00,282.74,282.97,282.5,282.92,8910.0,278.7541,278.9808,278.5175,278.9315,8910.0
2024-04-12 10:20:00,282.84,282.91,282.59,282.63,4482.0,278.8527,278.9217,278.6062,278.6456,4482.0
2024-04-12 10:30:00,282.59,282.71,282.08,282.2,3559.0,278.6062,278.7245,278.1034,278.2217,3559.0
2024-04-12 10:40:00,282.08,282.09,281.85,281.93,10210.0,278.1034,278.1132,277.8766,277.9555,10210.0
2024-04-12 10:50:00,281.86,281.91,281.82,281.91,716.0,277.8865,277.9358,277.8471,277.9358,716.0
2024-04-12 11:00:00,281.81,282.32,281.81,282.14,12124.0,277.8372,278.34,277.8372,278.1625,12124.0
2024-04-12 11:10:00,281.97,282.27,281.96,282.27,2586.0,277.9949,278.2907,277.9851,278.2907,2586.0
2024-04-12 11:20:00,282.09,282.39,282.09,282.39,5438.0,278.1132,278.409,278.1132,278.409,5438.0
2024-04-12 11:30:00,282.45,282.56,282.37,282.41,10748.0,278.4682,278.5766,278.3893,278.4287,10748.0
2024-04-12 11:40:00,282.31,282.62,282.22,282.62,7530.0,278.3301,278.6358,278.2414,278.6358,7530.0
2024-04-12 11:50:00,282.56,282.56,282.3,282.35,7017.0,278.5766,278.5766,278.3203,278.3696,7017.0
2024-04-12 12:00:00,282.3,282.31,282.11,282.24,6779.0,278.3203,278.3301,278.133,278.2611,6779.0
2024-04-12 12:10:00,282.15,282.15,281.51,281.52,8993.0,278.1724,278.1724,277.5414,277.5513,8993.0
2024-04-12 12:20:00,281.66,281.83,281.5,281.52,9084.0,277.6893,277.8569,277.5316,277.5513,9084.0
2024-04-12 12:30:00,281.5,281.57,280.84,280.98,8319.0,277.5316,277.6006,276.8809,277.0189,8319.0
2024-04-12 12:40:00,281.01,281.07,280.83,280.87,33995.0,277.0485,277.1076,276.871,276.9104,33995.0
2024-04-12 12:50:00,280.82,281.02,280.81,280.81,8544.0,276.8611,277.0583,276.8513,276.8513,8544.0
2024-04-12 13:00:00,280.78,280.89,280.54,280.54,6781.0,276.8217,276.9302,276.5851,276.5851,6781.0
2024-04-12 13:10:00,280.78,281.03,280.7,280.74,13212.0,276.8217,277.0682,276.7428,276.7823,13212.0
2024-04-12 13:20:00,280.66,280.66,280.25,280.31,6916.0,276.7034,276.7034,276.2992,276.3583,6916.0
2024-04-12 13:30:00,280.3,280.3,280.11,280.27,5087.0,276.3485,276.3485,276.1612,276.3189,5087.0
2024-04-12 13:40:00,280.38,281.05,280.33,280.98,19352.0,276.4274,277.0879,276.3781,277.0189,19352.0
2024-04-12 13:50:00,280.98,280.99,280.74,280.74,7390.0,277.0189,277.0288,276.7823,276.7823,7390.0
2024-04-12 14:00:00,280.71,281.17,280.48,281.11,17637.0,276.7527,277.2062,276.5259,277.1471,17637.0
2024-04-12 14:10:00,281.03,281.2,280.93,281.04,10610.0,277.0682,277.2358,276.9696,277.078,10610.0
2024-04-12 14:20:00,281.02,281.05,280.65,280.83,9162.0,277.0583,277.0879,276.6935,276.871,9162.0
2024-04-12 14:30:00,280.77,280.77,280.32,280.32,15641.0,276.8119,276.8119,276.3682,276.3682,15641.0
2024-04-12 14:40:00,280.31,280.6,280.31,280.31,8166.0,276.3583,276.6443,276.3583,276.3583,8166.0
2024-04-12 14:50:00,280.35,280.62,280.28,280.28,15645.0,276.3978,276.664,276.3288,276.3288,15645.0
2024-04-12 15:00:00,280.21,280.34,280.06,280.15,24319.0,276.2597,276.3879,276.1119,276.2006,24319.0
2024-04-12 15:10:00,280.14,280.28,279.94,280.19,16471.0,276.1907,276.3288,275.9936,276.24,16471.0
2024-04-12 15:20:00,280.28,280.4,280.18,280.18,11280.0,276.3288,276.4471,276.2302,276.2302,11280.0
2024-04-12 15:30:00,280.21,280.49,280.04,280.08,20263.0,276.2597,276.5358,276.0921,276.1316,20263.0
2024-04-12 15:40:00,280.08,280.91,280.08,280.77,22618.0,276.1316,276.9499,276.1316,276.8119,22618.0
2024-04-12 15:50:00,280.86,280.89,280.38,280.89,53481.0,276.9006,276.9302,276.4274,276.9302,53481.0
2024-04-15 09:30:00,283.09,283.18,282.75,282.97,16462.0,279.0991,279.1879,278.7639,278.9808,16462.0
2024-04-15 09:40:00,283.07,283.23,282.81,282.99,4205.0,279.0794,279.2372,278.8231,279.0006,4205.0
2024-04-15 09:50:00,283.01,283.09,282.9,282.93,3663.0,279.0203,279.0991,278.9118,278.9414,3663.0
2024-04-15 10:00:00,282.99,282.99,282.03,282.03,8040.0,279.0006,279.0006,278.0541,278.0541,8040.0
2024-04-15 10:10:00,281.92,282.19,281.43,282.04,3447.0,277.9456,278.2118,277.4626,278.064,3447.0
2024-04-15 10:20:00,281.99,282.0,281.52,281.69,25311.0,278.0147,278.0245,277.5513,277.7189,25311.0
2024-04-15 10:30:00,281.73,281.88,281.14,281.14,4039.0,277.7583,277.9062,277.1766,277.1766,4039.0
2024-04-15 10:40:00,281.28,281.56,281.14,281.49,18789.0,277.3147,277.5907,277.1766,277.5217,18789.0
2024-04-15 10:50:00,281.44,281.47,280.95,280.95,5585.0,277.4724,277.502,276.9893,276.9893,5585.0
2024-04-15 11:00:00,280.88,281.04,280.75,280.93,6675.0,276.9203,277.078,276.7921,276.9696,6675.0
2024-04-15 11:10:00,280.87,281.05,280.81,280.86,6823.0,276.9104,277.0879,276.8513,276.9006,6823.0
2024-04-15 11:20:00,280.81,281.15,280.73,281.1,2816.0,276.8513,277.1865,276.7724,277.1372,2816.0
2024-04-15 11:30:00,281.15,281.49,281.14,281.37,7410.0,277.1865,277.5217,277.1766,277.4034,7410.0
2024-04-15 11:40:00,281.52,281.52,281.19,281.2,20246.0,277.5513,277.5513,277.2259,277.2358,20246.0
2024-04-15 11:50:00,281.41,281.68,281.41,281.53,2089.0,277.4428,277.709,277.4428,277.5611,2089.0
2024-04-15 12:00:00,281.53,281.72,281.52,281.71,4326.0,277.5611,277.7485,277.5513,277.7386,4326.0
2024-04-15 12:10:00,281.67,281.68,281.22,281.22,5026.0,277.6992,277.709,277.2555,277.2555,5026.0
2024-04-15 12:20:00,281.28,281.28,280.56,280.66,6001.0,277.3147,277.3147,276.6048,276.7034,6001.0
2024-04-15 12:30:00,280.58,280.58,280.08,280.17,12179.0,276.6245,276.6245,276.1316,276.2203,12179.0
2024-04-15 12:40:00,280.21,280.37,280.02,280.22,15997.0,276.2597,276.4175,276.0724,276.2696,15997.0
2024-04-15 12:50:00,280.15,280.34,280.1,280.28,8024.0,276.2006,276.3879,276.1513,276.3288,8024.0
2024-04-15 13:00:00,280.28,280.52,280.05,280.52,6932.0,276.3288,276.5654,276.102,276.5654,6932.0
2024-04-15 13:10:00,280.44,280.44,279.58,279.59,6164.0,276.4865,276.4865,275.6386,275.6485,6164.0
2024-04-15 13:20:00,279.47,279.47,278.45,278.49,12707.0,275.5302,275.5302,274.5246,274.564,12707.0
2024-04-15 13:30:00,278.35,278.44,277.93,277.97,20469.0,274.426,274.5147,274.0119,274.0513,20469.0
2024-04-15 13:40:00,277.97,278.39,277.78,277.78,17640.0,274.0513,274.4654,273.864,273.864,17640.0
2024-04-15 13:50:00,277.76,278.34,277.58,278.34,10798.0,273.8443,274.4161,273.6668,274.4161,10798.0
2024-04-15 14:00:00,278.23,278.23,277.8,277.85,11215.0,274.3077,274.3077,273.8837,273.933,11215.0
2024-04-15 14:10:00,277.85,277.85,277.45,277.72,46200.0,273.933,273.933,273.5387,273.8049,46200.0
2024-04-15 14:20:00,277.71,277.85,277.4,277.62,7700.0,273.795,273.933,273.4894,273.7063,7700.0
2024-04-15 14:30:00,277.54,278.3,277.54,277.87,23051.0,273.6274,274.3767,273.6274,273.9527,23051.0
2024-04-15 14:40:00,277.96,278.09,277.5,277.51,5854.0,274.0415,274.1696,273.588,273.5978,5854.0
2024-04-15 14:50:00,277.51,277.72,277.18,277.56,4975.0,273.5978,273.8049,273.2725,273.6471,4975.0
2024-04-15 15:00:00,277.55,277.6,277.09,277.34,19592.0,273.6372,273.6865,273.1837,273.4302,19592.0
2024-04-15 15:10:00,277.3,277.41,276.76,276.77,4884.0,273.3908,273.4992,272.8584,272.8682,4884.0
2024-04-15 15:20:00,276.82,277.36,276.78,277.06,16121.0,272.9175,273.4499,272.8781,273.1542,16121.0
2024-04-15 15:30:00,277.1,277.6,277.1,277.47,14402.0,273.1936,273.6865,273.1936,273.5584,14402.0
2024-04-15 15:40:00,277.47,277.57,277.1,277.54,15329.0,273.5584,273.657,273.1936,273.6274,15329.0
2024-04-15 15:50:00,277.5,277.58,277.21,277.29,28317.0,273.588,273.6668,273.302,273.3809,28317.0
2024-04-16 09:30:00,277.46,277.62,276.85,276.9,19885.0,273.5485,273.7063,272.9471,272.9964,19885.0
2024-04-16 09:40:00,276.84,276.85,276.26,276.52,10203.0,272.9373,272.9471,272.3654,272.6218,10203.0
2024-04-16 09:50:00,276.49,277.2,276.49,277.17,34927.0,272.5922,273.2922,272.5922,273.2626,34927.0
2024-04-16 10:00:00,276.87,277.15,276.71,277.04,15079.0,272.9668,273.2429,272.8091,273.1344,15079.0
2024-04-16 10:10:00,276.94,277.41,276.93,277.12,22493.0,273.0358,273.4992,273.026,273.2133,22493.0
2024-04-16 10:20:00,276.83,276.92,276.49,276.55,25958.0,272.9274,273.0161,272.5922,272.6513,25958.0
2024-04-16 10:30:00,276.45,276.48,276.01,276.21,9660.0,272.5528,272.5823,272.119,272.3161,9660.0
2024-04-16 10:40:00,276.27,276.69,276.16,276.56,7687.0,272.3753,272.7894,272.2668,272.6612,7687.0
2024-04-16 10:50:00,276.55,276.55,276.23,276.35,4641.0,272.6513,272.6513,272.3359,272.4542,4641.0
2024-04-16 11:00:00,276.37,276.71,276.27,276.68,11050.0,272.4739,272.8091,272.3753,272.7795,11050.0
2024-04-16 11:10:00,276.71,276.86,276.54,276.75,8378.0,272.8091,272.957,272.6415,272.8485,8378.0
2024-04-16 11:20:00,276.65,277.01,276.55,276.96,7113.0,272.7499,273.1049,272.6513,273.0556,7113.0
2024-04-16 11:30:00,276.88,276.92,276.72,276.86,3295.0,272.9767,273.0161,272.8189,272.957,3295.0
2024-04-16 11:40:00,276.81,277.17,276.81,277.04,8726.0,272.9077,273.2626,272.9077,273.1344,8726.0
2024-04-16 11:50:00,277.13,277.61,277.07,277.07,18031.0,273.2232,273.6964,273.164,273.164,18031.0
2024-04-16 12:00:00,277.01,277.2,276.68,277.2,27885.0,273.1049,273.2922,272.7795,273.2922,27885.0
2024-04-16 12:10:00,277.17,277.31,277.02,277.19,3773.0,273.2626,273.4006,273.1147,273.2823,3773.0
2024-04-16 12:20:00,277.19,277.39,277.13,277.13,5530.0,273.2823,273.4795,273.2232,273.2232,5530.0
2024-04-16 12:30:00,277.26,277.34,277.05,277.12,5748.0,273.3513,273.4302,273.1443,273.2133,5748.0
2024-04-16 12:40:00,277.17,277.37,277.01,277.33,6110.0,273.2626,273.4598,273.1049,273.4204,6110.0
2024-04-16 12:50:00,277.3,277.48,277.15,277.18,3734.0,273.3908,273.5682,273.2429,273.2725,3734.0
2024-04-16 13:00:00,277.21,277.27,276.8,277.22,11712.0,273.302,273.3612,272.8978,273.3119,11712.0
2024-04-16 13:10:00,277.18,277.38,276.97,277.31,8600.0,273.2725,273.4696,273.0654,273.4006,8600.0
2024-04-16 13:20:00,277.26,277.45,277.02,277.02,40745.0,273.3513,273.5387,273.1147,273.1147,40745.0
2024-04-16 13:30:00,277.09,277.09,275.93,276.78,17013.0,273.1837,273.1837,272.0401,272.8781,17013.0
2024-04-16 13:40:00,277.07,277.36,276.7,276.76,8503.0,273.164,273.4499,272.7992,272.8584,8503.0
2024-04-16 13:50:00,276.55,276.84,276.17,276.7,23299.0,272.6513,272.9373,272.2767,272.7992,23299.0
2024-04-16 14:00:00,276.85,278.16,276.6,278.16,19211.0,272.9471,274.2386,272.7006,274.2386,19211.0
2024-04-16 14:10:00,278.1,278.24,276.64,276.68,14551.0,274.1795,274.3175,272.7401,272.7795,14551.0
2024-04-16 14:20:00,276.7,276.83,276.14,276.34,34377.0,272.7992,272.9274,272.2471,272.4443,34377.0
2024-04-16 14:30:00,276.54,277.02,276.38,276.83,10741.0,272.6415,273.1147,272.4837,272.9274,10741.0
2024-04-16 14:40:00,276.96,277.19,276.83,277.04,7977.0,273.0556,273.2823,272.9274,273.1344,7977.0
2024-04-16 14:50:00,277.06,277.85,277.06,277.85,9570.0,273.1542,273.933,273.1542,273.933,9570.0
2024-04-16 15:00:00,277.81,277.85,277.43,277.54,11673.0,273.8936,273.933,273.5189,273.6274,11673.0
2024-04-16 15:10:00,277.53,277.67,277.32,277.61,7860.0,273.6175,273.7556,273.4105,273.6964,7860.0
2024-04-16 15:20:00,277.52,277.84,277.5,277.74,9544.0,273.6077,273.9232,273.588,273.8246,9544.0
2024-04-16 15:30:00,277.73,277.73,276.7,277.16,12010.0,273.8147,273.8147,272.7992,273.2527,12010.0
2024-04-16 15:40:00,277.16,277.3,276.92,277.28,18827.0,273.2527,273.3908,273.0161,273.3711,18827.0
2024-04-16 15:50:00,277.24,277.35,276.54,276.64,54335.0,273.3316,273.4401,272.6415,272.7401,54335.0
2024-04-17 09:30:00,277.93,278.02,277.61,277.92,23160.0,274.0119,274.1006,273.6964,274.002,23160.0
2024-04-17 09:40:00,277.65,278.02,277.61,277.8,7728.0,273.7358,274.1006,273.6964,273.8837,7728.0
2024-04-17 09:50:00,277.77,277.77,277.55,277.71,5752.0,273.8541,273.8541,273.6372,273.795,5752.0
2024-04-17 10:00:00,277.2,277.26,277.01,277.26,2552.0,273.2922,273.3513,273.1049,273.3513,2552.0
2024-04-17 10:10:00,277.29,277.29,276.89,276.98,1416.0,273.3809,273.3809,272.9866,273.0753,1416.0
2024-04-17 10:20:00,276.71,277.15,276.58,277.1,1191.0,272.8091,273.2429,272.6809,273.1936,1191.0
2024-04-17 10:30:00,277.07,277.08,276.67,276.67,2026.0,273.164,273.1739,272.7697,272.7697,2026.0
2024-04-17 10:40:00,276.82,277.05,276.71,277.05,2390.0,272.9175,273.1443,272.8091,273.1443,2390.0
2024-04-17 10:50:00,276.65,276.65,275.93,276.28,4091.0,272.7499,272.7499,272.0401,272.3852,4091.0
2024-04-17 11:00:00,276.35,276.89,276.32,276.4,9794.0,272.4542,272.9866,272.4246,272.5035,9794.0
2024-04-17 11:10:00,276.45,276.5,276.17,276.17,1667.0,272.5528,272.6021,272.2767,272.2767,1667.0
2024-04-17 11:20:00,276.14,276.17,275.88,275.88,3031.0,272.2471,272.2767,271.9908,271.9908,3031.0
2024-04-17 11:30:00,275.74,275.74,275.3,275.57,11961.0,271.8528,271.8528,271.419,271.6852,11961.0
2024-04-17 11:40:00,275.53,275.82,275.51,275.7,14022.0,271.6457,271.9316,271.626,271.8133,14022.0
2024-04-17 11:50:00,275.69,275.76,275.55,275.74,1667.0,271.8035,271.8725,271.6654,271.8528,1667.0
2024-04-17 12:00:00,275.38,275.38,274.81,274.96,4058.0,271.4978,271.4978,270.9359,271.0838,4058.0
2024-04-17 12:10:00,275.15,275.31,275.06,275.06,15914.0,271.2711,271.4288,271.1824,271.1824,15914.0
2024-04-17 12:20:00,275.31,275.33,274.93,275.06,9345.0,271.4288,271.4485,271.0542,271.1824,9345.0
2024-04-17 12:30:00,274.87,274.91,274.76,274.81,16486.0,270.995,271.0345,270.8866,270.9359,16486.0
2024-04-17 12:40:00,274.8,274.87,274.2,274.72,16862.0,270.926,270.995,270.3345,270.8471,16862.0
2024-04-17 12:50:00,274.7,274.76,274.51,274.69,8816.0,270.8274,270.8866,270.6401,270.8176,8816.0
2024-04-17 13:00:00,274.61,275.13,274.6,275.12,7334.0,270.7387,271.2514,270.7288,271.2415,7334.0
2024-04-17 13:10:00,275.17,275.48,275.17,275.41,4298.0,271.2908,271.5964,271.2908,271.5274,4298.0
2024-04-17 13:20:00,275.48,275.68,275.31,275.65,3018.0,271.5964,271.7936,271.4288,271.764,3018.0
2024-04-17 13:30:00,275.77,275.81,275.56,275.7,2107.0,271.8823,271.9218,271.6753,271.8133,2107.0
2024-04-17 13:40:00,275.68,275.68,275.45,275.49,2844.0,271.7936,271.7936,271.5669,271.6063,2844.0
2024-04-17 13:50:00,275.75,276.02,275.5,276.02,3833.0,271.8626,272.1288,271.6161,272.1288,3833.0
2024-04-17 14:00:00,275.94,276.09,275.89,275.95,3219.0,272.0499,272.1978,272.0007,272.0598,3219.0
2024-04-17 14:10:00,275.93,275.94,275.57,275.78,6097.0,272.0401,272.0499,271.6852,271.8922,6097.0
2024-04-17 14:20:00,275.79,275.93,275.63,275.83,1956.0,271.9021,272.0401,271.7443,271.9415,1956.0
2024-04-17 14:30:00,275.75,275.89,275.6,275.89,2937.0,271.8626,272.0007,271.7147,272.0007,2937.0
2024-04-17 14:40:00,275.87,276.91,275.87,276.49,13087.0,271.9809,273.0063,271.9809,272.5922,13087.0
2024-04-17 14:50:00,276.47,276.47,275.6,275.63,2178.0,272.5725,272.5725,271.7147,271.7443,2178.0
2024-04-17 15:00:00,275.34,275.46,275.06,275.26,37225.0,271.4584,271.5767,271.1824,271.3795,37225.0
2024-04-17 15:10:00,275.25,275.53,274.99,275.39,24595.0,271.3697,271.6457,271.1133,271.5077,24595.0
2024-04-17 15:20:00,275.4,275.47,275.07,275.07,51498.0,271.5176,271.5866,271.1922,271.1922,51498.0
2024-04-17 15:30:00,275.13,275.43,274.99,275.16,51859.0,271.2514,271.5471,271.1133,271.2809,51859.0
2024-04-17 15:40:00,275.09,275.64,274.96,275.54,58964.0,271.2119,271.7542,271.0838,271.6556,58964.0
2024-04-17 15:50:00,275.57,275.6,274.91,274.97,183462.0,271.6852,271.7147,271.0345,271.0936,183462.0
2024-04-18 09:30:00,275.58,275.72,274.6,274.7,15620.0,271.695,271.833,270.7288,270.8274,15620.0
2024-04-18 09:40:00,274.76,275.32,274.73,275.32,7353.0,270.8866,271.4387,270.857,271.4387,7353.0
2024-04-18 09:50:00,275.27,275.36,274.99,275.36,2835.0,271.3894,271.4781,271.1133,271.4781,2835.0
2024-04-18 10:00:00,275.34,275.51,274.95,275.5,5485.0,271.4584,271.626,271.0739,271.6161,5485.0
2024-04-18 10:10:00,275.59,275.73,275.46,275.7,1600.0,271.7049,271.8429,271.5767,271.8133,1600.0
2024-04-18 10:20:00,275.71,275.95,275.57,275.85,7529.0,271.8232,272.0598,271.6852,271.9612,7529.0
2024-04-18 10:30:00,275.83,276.4,275.83,276.13,1922.0,271.9415,272.5035,271.9415,272.2373,1922.0
2024-04-18 10:40:00,276.07,276.52,276.07,276.46,2060.0,272.1781,272.6218,272.1781,272.5626,2060.0
2024-04-18 10:50:00,276.36,276.83,276.36,276.43,10756.0,272.464,272.9274,272.464,272.533,10756.0
2024-04-18 11:00:00,276.57,276.64,276.43,276.61,5362.0,272.6711,272.7401,272.533,272.7105,5362.0
2024-04-18 11:10:00,276.65,276.92,276.65,276.92,966.0,272.7499,273.0161,272.7499,273.0161,966.0
2024-04-18 11:20:00,276.89,276.95,276.52,276.52,2028.0,272.9866,273.0457,272.6218,272.6218,2028.0
2024-04-18 11:30:00,276.5,276.56,276.34,276.49,1410.0,272.6021,272.6612,272.4443,272.5922,1410.0
2024-04-18 11:40:00,276.26,276.36,276.22,276.29,5302.0,272.3654,272.464,272.326,272.395,5302.0
2024-04-18 11:50:00,276.32,276.34,276.16,276.34,708.0,272.4246,272.4443,272.2668,272.4443,708.0
2024-04-18 12:00:00,276.49,276.49,276.06,276.06,1731.0,272.5922,272.5922,272.1683,272.1683,1731.0
2024-04-18 12:10:00,276.03,276.14,275.98,276.12,1438.0,272.1387,272.2471,272.0894,272.2274,1438.0
2024-04-18 12:20:00,276.17,276.17,276.13,276.13,300.0,272.2767,272.2767,272.2373,272.2373,300.0
2024-04-18 12:30:00,276.21,276.21,275.69,276.02,10570.0,272.3161,272.3161,271.8035,272.1288,10570.0
2024-04-18 12:40:00,275.99,275.99,275.42,275.45,11284.0,272.0992,272.0992,271.5373,271.5669,11284.0
2024-04-18 12:50:00,275.46,275.52,275.13,275.2,33739.0,271.5767,271.6359,271.2514,271.3204,33739.0
2024-04-18 13:00:00,275.17,275.33,274.98,275.18,21736.0,271.2908,271.4485,271.1035,271.3007,21736.0
2024-04-18 13:10:00,275.18,275.18,274.37,274.48,25467.0,271.3007,271.3007,270.5021,270.6105,25467.0
2024-04-18 13:20:00,274.57,274.89,274.27,274.84,28669.0,270.6993,271.0147,270.4035,270.9655,28669.0
2024-04-18 13:30:00,274.83,274.83,274.38,274.38,3985.0,270.9556,270.9556,270.5119,270.5119,3985.0
2024-04-18 13:40:00,274.47,274.66,274.29,274.58,1264.0,270.6007,270.788,270.4232,270.7091,1264.0
2024-04-18 13:50:00,274.56,274.56,274.34,274.49,2400.0,270.6894,270.6894,270.4725,270.6204,2400.0
2024-04-18 14:00:00,274.44,274.5,274.18,274.18,2301.0,270.5711,270.6302,270.3148,270.3148,2301.0
2024-04-18 14:10:00,274.1,274.6,273.98,274.55,7773.0,270.2359,270.7288,270.1176,270.6795,7773.0
2024-04-18 14:20:00,274.55,274.8,274.35,274.36,4088.0,270.6795,270.926,270.4824,270.4922,4088.0
2024-04-18 14:30:00,274.37,274.37,273.92,274.25,1809.0,270.5021,270.5021,270.0584,270.3838,1809.0
2024-04-18 14:40:00,274.11,274.47,274.1,274.47,4538.0,270.2457,270.6007,270.2359,270.6007,4538.0
2024-04-18 14:50:00,274.36,274.36,274.07,274.07,1364.0,270.4922,270.4922,270.2063,270.2063,1364.0
2024-04-18 15:00:00,274.13,274.68,274.13,274.63,3022.0,270.2655,270.8077,270.2655,270.7584,3022.0
2024-04-18 15:10:00,274.61,274.81,274.36,274.46,3526.0,270.7387,270.9359,270.4922,270.5908,3526.0
2024-04-18 15:20:00,274.44,274.63,274.33,274.49,8270.0,270.5711,270.7584,270.4626,270.6204,8270.0
2024-04-18 15:30:00,274.67,274.84,274.52,274.52,2088.0,270.7978,270.9655,270.65,270.65,2088.0
2024-04-18 15:40:00,274.53,274.81,274.52,274.78,8040.0,270.6598,270.9359,270.65,270.9063,8040.0
2024-04-18 15:50:00,274.83,275.08,274.24,274.41,44195.0,270.9556,271.2021,270.3739,270.5415,44195.0
2024-04-19 09:30:00,274.14,274.52,274.0,274.17,27613.0,270.2753,270.65,270.1373,270.3049,27613.0
2024-04-19 09:40:00,274.31,275.0,274.18,274.65,13619.0,270.4429,271.1232,270.3148,270.7781,13619.0
2024-04-19 09:50:00,274.29,274.79,274.12,274.61,20271.0,270.4232,270.9162,270.2556,270.7387,20271.0
2024-04-19 10:00:00,274.63,274.75,274.49,274.57,7763.0,270.7584,270.8767,270.6204,270.6993,7763.0
2024-04-19 10:10:00,274.35,274.35,273.91,273.93,5052.0,270.4824,270.4824,270.0486,270.0683,5052.0
2024-04-19 10:20:00,273.82,273.96,273.47,273.71,3504.0,269.9598,270.0979,269.6148,269.8514,3504.0
2024-04-19 10:30:00,273.88,274.18,273.6,273.6,5107.0,270.019,270.3148,269.7429,269.7429,5107.0
2024-04-19 10:40:00,273.96,274.31,273.96,274.08,3277.0,270.0979,270.4429,270.0979,270.2162,3277.0
2024-04-19 10:50:00,274.05,274.21,273.86,273.97,9255.0,270.1866,270.3443,269.9993,270.1077,9255.0
2024-04-19 11:00:00,273.94,274.07,273.63,274.07,1680.0,270.0781,270.2063,269.7725,270.2063,1680.0
2024-04-19 11:10:00,273.96,274.08,273.64,273.64,20626.0,270.0979,270.2162,269.7824,269.7824,20626.0
2024-04-19 11:20:00,273.66,273.66,273.43,273.63,6045.0,269.8021,269.8021,269.5753,269.7725,6045.0
2024-04-19 11:30:00,273.65,273.65,273.43,273.64,5969.0,269.7922,269.7922,269.5753,269.7824,5969.0
2024-04-19 11:40:00,273.72,273.83,273.49,273.76,2009.0,269.8612,269.9697,269.6345,269.9007,2009.0
2024-04-19 11:50:00,273.74,273.74,273.3,273.3,663.0,269.881,269.881,269.4472,269.4472,663.0
2024-04-19 12:00:00,273.34,273.53,272.94,273.08,3066.0,269.4866,269.6739,269.0922,269.2303,3066.0
2024-04-19 12:10:00,273.02,273.02,272.36,272.46,19532.0,269.1711,269.1711,268.5204,268.619,19532.0
2024-04-19 12:20:00,272.36,272.48,272.19,272.22,7195.0,268.5204,268.6387,268.3528,268.3824,7195.0
2024-04-19 12:30:00,272.16,272.32,272.14,272.15,9674.0,268.3232,268.481,268.3035,268.3134,9674.0
2024-04-19 12:40:00,272.13,272.71,272.12,272.6,8396.0,268.2937,268.8655,268.2838,268.757,8396.0
2024-04-19 12:50:00,272.64,273.19,272.64,273.09,8149.0,268.7965,269.3387,268.7965,269.2401,8149.0
2024-04-19 13:00:00,273.19,273.33,273.11,273.33,8236.0,269.3387,269.4767,269.2598,269.4767,8236.0
2024-04-19 13:10:00,273.35,273.47,273.05,273.46,4856.0,269.4965,269.6148,269.2007,269.6049,4856.0
2024-04-19 13:20:00,273.42,273.42,272.86,272.87,6993.0,269.5655,269.5655,269.0134,269.0232,6993.0
2024-04-19 13:30:00,272.96,273.15,272.96,272.98,5533.0,269.112,269.2993,269.112,269.1317,5533.0
2024-04-19 13:40:00,272.91,273.45,272.91,273.45,4033.0,269.0627,269.595,269.0627,269.595,4033.0
2024-04-19 13:50:00,273.46,273.88,273.17,273.42,12617.0,269.6049,270.019,269.319,269.5655,12617.0
2024-04-19 14:00:00,273.11,273.12,272.55,272.89,13600.0,269.2598,269.2697,268.7077,269.0429,13600.0
2024-04-19 14:10:00,272.85,272.99,272.54,272.9,8759.0,269.0035,269.1415,268.6979,269.0528,8759.0
2024-04-19 14:20:00,272.88,272.93,272.48,272.48,8683.0,269.0331,269.0824,268.6387,268.6387,8683.0
2024-04-19 14:30:00,272.4,272.51,271.97,272.02,12154.0,268.5599,268.6683,268.1359,268.1852,12154.0
2024-04-19 14:40:00,271.91,271.94,271.57,271.88,9227.0,268.0768,268.1063,267.7416,268.0472,9227.0
2024-04-19 14:50:00,271.73,272.07,271.69,272.0,5081.0,267.8993,268.2345,267.8599,268.1655,5081.0
2024-04-19 15:00:00,271.87,272.16,271.57,272.16,17935.0,268.0373,268.3232,267.7416,268.3232,17935.0
2024-04-19 15:10:00,271.97,272.41,271.91,272.19,12961.0,268.1359,268.5697,268.0768,268.3528,12961.0
2024-04-19 15:20:00,272.25,272.35,271.89,272.35,13411.0,268.412,268.5106,268.057,268.5106,13411.0
2024-04-19 15:30:00,272.14,272.25,271.61,271.92,18341.0,268.3035,268.412,267.781,268.0866,18341.0
2024-04-19 15:40:00,271.91,271.95,271.54,271.83,19564.0,268.0768,268.1162,267.712,267.9979,19564.0
2024-04-19 15:50:00,271.83,272.43,271.77,272.26,41883.0,267.9979,268.5894,267.9387,268.4218,41883.0
2024-04-22 09:30:00,273.53,273.96,273.1,273.26,30323.0,269.6739,270.0979,269.25,269.4077,30323.0
2024-04-22 09:40:00,273.18,273.67,273.07,273.67,19867.0,269.3289,269.8119,269.2204,269.8119,19867.0
2024-04-22 09:50:00,273.71,273.75,273.52,273.53,15834.0,269.8514,269.8908,269.6641,269.6739,15834.0
2024-04-22 10:00:00,273.6,273.85,273.51,273.51,3976.0,269.7429,269.9894,269.6542,269.6542,3976.0
2024-04-22 10:10:00,273.56,273.78,273.45,273.45,2420.0,269.7035,269.9204,269.595,269.595,2420.0
2024-04-22 10:20:00,273.45,273.45,272.94,272.94,3718.0,269.595,269.595,269.0922,269.0922,3718.0
2024-04-22 10:30:00,273.05,273.16,273.04,273.16,800.0,269.2007,269.3091,269.1908,269.3091,800.0
2024-04-22 10:40:00,273.18,273.23,273.16,273.16,1465.0,269.3289,269.3781,269.3091,269.3091,1465.0
2024-04-22 10:50:00,273.13,273.13,272.78,272.79,1238.0,269.2796,269.2796,268.9345,268.9444,1238.0
2024-04-22 11:00:00,272.69,272.7,272.62,272.62,292.0,268.8458,268.8556,268.7767,268.7767,292.0
2024-04-22 11:10:00,272.54,272.59,272.42,272.42,2256.0,268.6979,268.7472,268.5796,268.5796,2256.0
2024-04-22 11:20:00,272.55,272.86,272.55,272.86,2146.0,268.7077,269.0134,268.7077,269.0134,2146.0
2024-04-22 11:30:00,272.91,273.06,272.89,273.06,20949.0,269.0627,269.2105,269.0429,269.2105,20949.0
2024-04-22 11:40:00,273.17,273.2,272.89,273.04,26597.0,269.319,269.3486,269.0429,269.1908,26597.0
2024-04-22 11:50:00,273.03,273.34,273.02,273.34,10639.0,269.181,269.4866,269.1711,269.4866,10639.0
2024-04-22 12:00:00,273.39,273.55,273.35,273.5,6756.0,269.5359,269.6936,269.4965,269.6443,6756.0
2024-04-22 12:10:00,273.49,273.83,273.49,273.83,11860.0,269.6345,269.9697,269.6345,269.9697,11860.0
2024-04-22 12:20:00,273.75,273.8,273.56,273.71,6568.0,269.8908,269.9401,269.7035,269.8514,6568.0
2024-04-22 12:30:00,273.62,273.62,273.37,273.62,8508.0,269.7627,269.7627,269.5162,269.7627,8508.0
2024-04-22 12:40:00,273.63,273.83,273.61,273.83,5297.0,269.7725,269.9697,269.7528,269.9697,5297.0
2024-04-22 12:50:00,273.83,273.9,273.72,273.9,8162.0,269.9697,270.0387,269.8612,270.0387,8162.0
2024-04-22 13:00:00,273.94,274.26,273.89,274.22,6863.0,270.0781,270.3936,270.0288,270.3542,6863.0
2024-04-22 13:10:00,274.2,274.37,274.2,274.31,6916.0,270.3345,270.5021,270.3345,270.4429,6916.0
2024-04-22 13:20:00,274.29,274.85,274.28,274.85,12875.0,270.4232,270.9753,270.4133,270.9753,12875.0
2024-04-22 13:30:00,274.89,275.0,274.83,274.98,4917.0,271.0147,271.1232,270.9556,271.1035,4917.0
2024-04-22 13:40:00,274.98,275.38,274.91,275.32,5334.0,271.1035,271.4978,271.0345,271.4387,5334.0
2024-04-22 13:50:00,275.34,275.86,275.34,275.65,18348.0,271.4584,271.9711,271.4584,271.764,18348.0
2024-04-22 14:00:00,275.67,275.78,275.56,275.74,6327.0,271.7838,271.8922,271.6753,271.8528,6327.0
2024-04-22 14:10:00,275.78,275.95,275.74,275.93,9908.0,271.8922,272.0598,271.8528,272.0401,9908.0
2024-04-22 14:20:00,275.96,276.15,275.95,276.14,3730.0,272.0697,272.257,272.0598,272.2471,3730.0
2024-04-22 14:30:00,276.07,276.16,275.79,275.8,7320.0,272.1781,272.2668,271.9021,271.9119,7320.0
2024-04-22 14:40:00,275.77,275.78,275.42,275.48,5088.0,271.8823,271.8922,271.5373,271.5964,5088.0
2024-04-22 14:50:00,275.44,275.63,275.3,275.62,6662.0,271.557,271.7443,271.419,271.7345,6662.0
2024-04-22 15:00:00,275.6,275.6,275.39,275.47,6878.0,271.7147,271.7147,271.5077,271.5866,6878.0
2024-04-22 15:10:00,275.47,275.54,275.31,275.31,12445.0,271.5866,271.6556,271.4288,271.4288,12445.0
2024-04-22 15:20:00,275.09,275.29,275.03,275.21,34569.0,271.2119,271.4091,271.1528,271.3302,34569.0
2024-04-22 15:30:00,275.21,275.22,274.51,274.56,15390.0,271.3302,271.3401,270.6401,270.6894,15390.0
2024-04-22 15:40:00,274.56,275.03,274.48,274.97,14299.0,270.6894,271.1528,270.6105,271.0936,14299.0
2024-04-22 15:50:00,274.81,274.84,274.29,274.63,46041.0,270.9359,270.9655,270.4232,270.7584,46041.0
2024-04-23 09:30:00,275.84,275.91,275.65,275.83,18084.0,271.9514,272.0204,271.764,271.9415,18084.0
2024-04-23 09:40:00,275.87,276.72,275.82,276.54,19499.0,271.9809,272.8189,271.9316,272.6415,19499.0
2024-04-23 09:50:00,276.6,276.79,276.38,276.74,7269.0,272.7006,272.888,272.4837,272.8387,7269.0
2024-04-23 10:00:00,276.77,277.07,276.66,277.01,3772.0,272.8682,273.164,272.7598,273.1049,3772.0
2024-04-23 10:10:00,276.9,277.1,276.87,277.1,2419.0,272.9964,273.1936,272.9668,273.1936,2419.0
2024-04-23 10:20:00,277.11,277.15,277.03,277.03,844.0,273.2035,273.2429,273.1246,273.1246,844.0
2024-04-23 10:30:00,277.57,277.85,277.51,277.58,10204.0,273.657,273.933,273.5978,273.6668,10204.0
2024-04-23 10:40:00,277.54,277.7,277.45,277.48,3295.0,273.6274,273.7851,273.5387,273.5682,3295.0
2024-04-23 10:50:00,277.55,277.98,277.47,277.9,11660.0,273.6372,274.0612,273.5584,273.9823,11660.0
2024-04-23 11:00:00,277.75,277.76,277.33,277.38,13624.0,273.8344,273.8443,273.4204,273.4696,13624.0
2024-04-23 11:10:00,277.51,277.76,277.51,277.75,4543.0,273.5978,273.8443,273.5978,273.8344,4543.0
2024-04-23 11:20:00,277.76,277.88,277.68,277.82,4034.0,273.8443,273.9626,273.7654,273.9034,4034.0
2024-04-23 11:30:00,277.63,277.81,277.5,277.7,20768.0,273.7161,273.8936,273.588,273.7851,20768.0
2024-04-23 11:40:00,277.66,277.7,277.48,277.5,16405.0,273.7457,273.7851,273.5682,273.588,16405.0
2024-04-23 11:50:00,277.55,277.62,277.41,277.47,18958.0,273.6372,273.7063,273.4992,273.5584,18958.0
2024-04-23 12:00:00,277.45,277.77,277.44,277.76,20262.0,273.5387,273.8541,273.5288,273.8443,20262.0
2024-04-23 12:10:00,277.79,278.0,277.68,277.86,10816.0,273.8739,274.0809,273.7654,273.9429,10816.0
2024-04-23 12:20:00,277.84,278.02,277.81,277.99,12237.0,273.9232,274.1006,273.8936,274.071,12237.0
2024-04-23 12:30:00,277.99,278.08,277.92,278.08,10620.0,274.071,274.1598,274.002,274.1598,10620.0
2024-04-23 12:40:00,278.1,278.11,278.0,278.07,12893.0,274.1795,274.1894,274.0809,274.1499,12893.0
2024-04-23 12:50:00,278.04,278.06,277.78,277.94,13742.0,274.1203,274.1401,273.864,274.0218,13742.0
2024-04-23 13:00:00,277.88,278.1,277.82,278.01,15388.0,273.9626,274.1795,273.9034,274.0908,15388.0
2024-04-23 13:10:00,277.98,277.98,277.67,277.81,11926.0,274.0612,274.0612,273.7556,273.8936,11926.0
2024-04-23 13:20:00,277.85,278.01,277.85,278.0,3785.0,273.933,274.0908,273.933,274.0809,3785.0
2024-04-23 13:30:00,278.02,278.05,277.92,278.05,8498.0,274.1006,274.1302,274.002,274.1302,8498.0
2024-04-23 13:40:00,278.11,278.3,278.1,278.28,5586.0,274.1894,274.3767,274.1795,274.357,5586.0
2024-04-23 13:50:00,278.3,278.39,278.28,278.31,8410.0,274.3767,274.4654,274.357,274.3865,8410.0
2024-04-23 14:00:00,278.35,278.39,278.26,278.27,6264.0,274.426,274.4654,274.3372,274.3471,6264.0
2024-04-23 14:10:00,278.31,278.34,278.09,278.26,7280.0,274.3865,274.4161,274.1696,274.3372,7280.0
2024-04-23 14:20:00,278.27,278.41,278.27,278.36,11329.0,274.3471,274.4851,274.3471,274.4358,11329.0
2024-04-23 14:30:00,278.32,278.32,278.21,278.29,4784.0,274.3964,274.3964,274.2879,274.3668,4784.0
2024-04-23 14:40:00,278.32,278.38,278.2,278.23,7587.0,274.3964,274.4555,274.2781,274.3077,7587.0
2024-04-23 14:50:00,278.21,278.23,277.97,278.21,8680.0,274.2879,274.3077,274.0513,274.2879,8680.0
2024-04-23 15:00:00,278.23,278.23,277.82,277.96,6896.0,274.3077,274.3077,273.9034,274.0415,6896.0
2024-04-23 15:10:00,277.98,278.18,277.94,278.04,8073.0,274.0612,274.2584,274.0218,274.1203,8073.0
2024-04-23 15:20:00,278.0,278.08,277.95,277.97,23716.0,274.0809,274.1598,274.0316,274.0513,23716.0
2024-04-23 15:30:00,277.97,278.17,277.92,278.11,16884.0,274.0513,274.2485,274.002,274.1894,16884.0
2024-04-23 15:40:00,278.11,278.2,278.02,278.16,13212.0,274.1894,274.2781,274.1006,274.2386,13212.0
2024-04-23 15:50:00,278.14,278.17,277.81,278.11,55280.0,274.2189,274.2485,273.8936,274.1894,55280.0
2024-04-24 09:30:00,279.03,279.03,278.24,278.92,43751.0,275.0964,275.0964,274.3175,274.9879,43751.0
2024-04-24 09:40:00,278.93,279.04,278.73,278.9,8049.0,274.9978,275.1062,274.8006,274.9682,8049.0
2024-04-24 09:50:00,278.93,279.09,278.38,278.47,5765.0,274.9978,275.1555,274.4555,274.5443,5765.0
2024-04-24 10:00:00,278.57,278.8,278.46,278.8,2612.0,274.6429,274.8696,274.5344,274.8696,2612.0
2024-04-24 10:10:00,278.78,278.78,278.32,278.32,3629.0,274.8499,274.8499,274.3964,274.3964,3629.0
2024-04-24 10:20:00,278.52,278.66,278.46,278.46,5193.0,274.5936,274.7316,274.5344,274.5344,5193.0
2024-04-24 10:30:00,278.42,278.43,278.14,278.22,1970.0,274.495,274.5048,274.2189,274.2978,1970.0
2024-04-24 10:40:00,278.02,278.04,277.87,277.98,2482.0,274.1006,274.1203,273.9527,274.0612,2482.0
2024-04-24 10:50:00,277.93,277.93,277.76,277.76,1800.0,274.0119,274.0119,273.8443,273.8443,1800.0
2024-04-24 11:00:00,277.9,277.9,277.43,277.43,5146.0,273.9823,273.9823,273.5189,273.5189,5146.0
2024-04-24 11:10:00,277.53,277.53,277.32,277.34,1227.0,273.6175,273.6175,273.4105,273.4302,1227.0
2024-04-24 11:20:00,277.35,277.54,277.2,277.5,9672.0,273.4401,273.6274,273.2922,273.588,9672.0
2024-04-24 11:30:00,277.58,277.77,277.58,277.7,2498.0,273.6668,273.8541,273.6668,273.7851,2498.0
2024-04-24 11:40:00,277.72,277.72,276.99,277.22,4419.0,273.8049,273.8049,273.0851,273.3119,4419.0
2024-04-24 11:50:00,277.2,277.21,277.02,277.07,9039.0,273.2922,273.302,273.1147,273.164,9039.0
2024-04-24 12:00:00,277.06,277.27,276.98,276.98,3984.0,273.1542,273.3612,273.0753,273.0753,3984.0
2024-04-24 12:10:00,276.94,277.09,276.9,277.02,8799.0,273.0358,273.1837,272.9964,273.1147,8799.0
2024-04-24 12:20:00,277.07,277.22,276.98,277.21,11813.0,273.164,273.3119,273.0753,273.302,11813.0
2024-04-24 12:30:00,277.2,277.2,276.75,276.94,7018.0,273.2922,273.2922,272.8485,273.0358,7018.0
2024-04-24 12:40:00,276.87,276.9,276.78,276.84,1620.0,272.9668,272.9964,272.8781,272.9373,1620.0
2024-04-24 12:50:00,276.83,277.27,276.83,277.26,1161.0,272.9274,273.3612,272.9274,273.3513,1161.0
2024-04-24 13:00:00,277.37,277.48,277.22,277.36,18073.0,273.4598,273.5682,273.3119,273.4499,18073.0
2024-04-24 13:10:00,277.36,277.65,277.36,277.65,19854.0,273.4499,273.7358,273.4499,273.7358,19854.0
2024-04-24 13:20:00,277.62,277.88,277.62,277.87,18752.0,273.7063,273.9626,273.7063,273.9527,18752.0
2024-04-24 13:30:00,277.87,278.23,277.85,278.23,18745.0,273.9527,274.3077,273.933,274.3077,18745.0
2024-04-24 13:40:00,278.29,278.46,278.24,278.46,1792.0,274.3668,274.5344,274.3175,274.5344,1792.0
2024-04-24 13:50:00,278.36,278.52,278.36,278.51,1449.0,274.4358,274.5936,274.4358,274.5837,1449.0
2024-04-24 14:00:00,278.37,278.44,277.93,278.31,4864.0,274.4457,274.5147,274.0119,274.3865,4864.0
2024-04-24 14:10:00,278.21,278.28,277.67,277.9,4166.0,274.2879,274.357,273.7556,273.9823,4166.0
2024-04-24 14:20:00,277.94,277.95,277.75,277.75,852.0,274.0218,274.0316,273.8344,273.8344,852.0
2024-04-24 14:30:00,277.72,277.73,277.58,277.71,591.0,273.8049,273.8147,273.6668,273.795,591.0
2024-04-24 14:40:00,277.73,277.85,277.72,277.73,1632.0,273.8147,273.933,273.8049,273.8147,1632.0
2024-04-24 14:50:00,277.58,277.65,277.48,277.6,5604.0,273.6668,273.7358,273.5682,273.6865,5604.0
2024-04-24 15:00:00,277.37,277.74,277.34,277.73,22010.0,273.4598,273.8246,273.4302,273.8147,22010.0
2024-04-24 15:10:00,277.72,277.92,277.71,277.83,9289.0,273.8049,274.002,273.795,273.9133,9289.0
2024-04-24 15:20:00,277.88,278.3,277.85,278.15,5627.0,273.9626,274.3767,273.933,274.2288,5627.0
2024-04-24 15:30:00,278.16,278.21,278.04,278.04,3082.0,274.2386,274.2879,274.1203,274.1203,3082.0
2024-04-24 15:40:00,278.06,278.2,278.05,278.16,2733.0,274.1401,274.2781,274.1302,274.2386,2733.0
2024-04-24 15:50:00,278.05,278.37,278.05,278.13,34201.0,274.1302,274.4457,274.1302,274.2091,34201.0
2024-04-25 09:30:00,274.38,274.61,274.12,274.13,17503.0,270.5119,270.7387,270.2556,270.2655,17503.0
2024-04-25 09:40:00,274.06,274.52,274.06,274.13,3660.0,270.1964,270.65,270.1964,270.2655,3660.0
2024-04-25 09:50:00,274.28,274.28,273.83,273.95,5762.0,270.4133,270.4133,269.9697,270.088,5762.0
2024-04-25 10:00:00,273.64,274.13,273.57,273.94,9129.0,269.7824,270.2655,269.7134,270.0781,9129.0
2024-04-25 10:10:00,274.0,274.76,273.99,274.76,1774.0,270.1373,270.8866,270.1274,270.8866,1774.0
2024-04-25 10:20:00,274.73,274.83,274.69,274.8,3695.0,270.857,270.9556,270.8176,270.926,3695.0
2024-04-25 10:30:00,274.71,274.77,274.39,274.51,1658.0,270.8373,270.8964,270.5218,270.6401,1658.0
2024-04-25 10:40:00,274.38,274.39,274.07,274.19,2131.0,270.5119,270.5218,270.2063,270.3246,2131.0
2024-04-25 10:50:00,274.21,274.21,274.0,274.1,5294.0,270.3443,270.3443,270.1373,270.2359,5294.0
2024-04-25 11:00:00,274.06,274.54,274.06,274.54,1385.0,270.1964,270.6697,270.1964,270.6697,1385.0
2024-04-25 11:10:00,274.54,274.61,274.37,274.5,10175.0,270.6697,270.7387,270.5021,270.6302,10175.0
2024-04-25 11:20:00,274.55,274.83,274.5,274.82,8159.0,270.6795,270.9556,270.6302,270.9457,8159.0
2024-04-25 11:30:00,274.85,274.85,274.41,274.75,2803.0,270.9753,270.9753,270.5415,270.8767,2803.0
2024-04-25 11:40:00,274.75,274.83,274.57,274.64,4827.0,270.8767,270.9556,270.6993,270.7683,4827.0
2024-04-25 11:50:00,274.7,275.2,274.68,275.2,1991.0,270.8274,271.3204,270.8077,271.3204,1991.0
2024-04-25 12:00:00,275.1,275.34,275.1,275.32,1115.0,271.2218,271.4584,271.2218,271.4387,1115.0
2024-04-25 12:10:00,275.01,275.44,275.01,275.34,4075.0,271.1331,271.557,271.1331,271.4584,4075.0
2024-04-25 12:20:00,275.32,275.8,275.32,275.73,11123.0,271.4387,271.9119,271.4387,271.8429,11123.0
2024-04-25 12:30:00,275.73,275.77,275.53,275.61,2459.0,271.8429,271.8823,271.6457,271.7246,2459.0
2024-04-25 12:40:00,275.65,275.74,275.51,275.74,26250.0,271.764,271.8528,271.626,271.8528,26250.0
2024-04-25 12:50:00,275.72,276.07,275.72,276.0,1249.0,271.833,272.1781,271.833,272.1091,1249.0
2024-04-25 13:00:00,276.05,276.21,275.92,276.01,7931.0,272.1584,272.3161,272.0302,272.119,7931.0
2024-04-25 13:10:00,275.96,276.02,275.84,275.84,2776.0,272.0697,272.1288,271.9514,271.9514,2776.0
2024-04-25 13:20:00,275.81,275.84,275.57,275.76,2583.0,271.9218,271.9514,271.6852,271.8725,2583.0
2024-04-25 13:30:00,275.92,276.44,275.91,276.44,2035.0,272.0302,272.5429,272.0204,272.5429,2035.0
2024-04-25 13:40:00,276.5,276.91,276.4,276.85,5210.0,272.6021,273.0063,272.5035,272.9471,5210.0
2024-04-25 13:50:00,276.84,277.04,276.81,276.86,11149.0,272.9373,273.1344,272.9077,272.957,11149.0
2024-04-25 14:00:00,276.87,276.92,276.68,276.91,6644.0,272.9668,273.0161,272.7795,273.0063,6644.0
2024-04-25 14:10:00,276.9,277.0,276.83,277.0,1884.0,272.9964,273.095,272.9274,273.095,1884.0
2024-04-25 14:20:00,276.99,276.99,276.48,276.48,1721.0,273.0851,273.0851,272.5823,272.5823,1721.0
2024-04-25 14:30:00,276.1,276.56,276.09,276.17,3113.0,272.2077,272.6612,272.1978,272.2767,3113.0
2024-04-25 14:40:00,276.19,276.19,276.0,276.11,1909.0,272.2964,272.2964,272.1091,272.2175,1909.0
2024-04-25 14:50:00,276.14,276.38,276.03,276.32,8810.0,272.2471,272.4837,272.1387,272.4246,8810.0
2024-04-25 15:00:00,276.35,276.9,276.35,276.8,3977.0,272.4542,272.9964,272.4542,272.8978,3977.0
2024-04-25 15:10:00,276.73,277.23,276.73,277.23,3650.0,272.8288,273.3218,272.8288,273.3218,3650.0
2024-04-25 15:20:00,277.19,277.32,277.17,277.21,9263.0,273.2823,273.4105,273.2626,273.302,9263.0
2024-04-25 15:30:00,277.19,277.2,276.89,276.89,4078.0,273.2823,273.2922,272.9866,272.9866,4078.0
2024-04-25 15:40:00,276.85,276.85,276.51,276.51,13647.0,272.9471,272.9471,272.6119,272.6119,13647.0
2024-04-25 15:50:00,276.54,276.89,276.53,276.88,16479.0,272.6415,272.9866,272.6316,272.9767,16479.0
2024-04-26 09:30:00,278.52,279.04,278.23,278.91,22088.0,274.5936,275.1062,274.3077,274.9781,22088.0
2024-04-26 09:40:00,278.93,279.01,278.59,279.0,11342.0,274.9978,275.0767,274.6626,275.0668,11342.0
2024-04-26 09:50:00,279.04,279.45,278.98,279.29,15013.0,275.1062,275.5105,275.0471,275.3527,15013.0
2024-04-26 10:00:00,279.23,279.69,279.21,279.61,12516.0,275.2936,275.7471,275.2738,275.6682,12516.0
2024-04-26 10:10:00,279.64,279.82,279.64,279.66,874.0,275.6978,275.8752,275.6978,275.7175,874.0
2024-04-26 10:20:00,279.71,279.79,279.34,279.34,22706.0,275.7668,275.8457,275.402,275.402,22706.0
2024-04-26 10:30:00,279.34,279.72,279.25,279.51,15074.0,275.402,275.7767,275.3133,275.5696,15074.0
2024-04-26 10:40:00,279.56,279.69,279.43,279.69,12927.0,275.6189,275.7471,275.4907,275.7471,12927.0
2024-04-26 10:50:00,279.6,279.75,279.41,279.69,9390.0,275.6583,275.8062,275.471,275.7471,9390.0
2024-04-26 11:00:00,279.73,280.1,279.67,279.7,2707.0,275.7865,276.1513,275.7274,275.7569,2707.0
2024-04-26 11:10:00,279.59,279.59,279.13,279.47,35802.0,275.6485,275.6485,275.195,275.5302,35802.0
2024-04-26 11:20:00,279.26,279.44,279.23,279.44,9200.0,275.3231,275.5006,275.2936,275.5006,9200.0
2024-04-26 11:30:00,279.39,279.44,279.28,279.41,18691.0,275.4513,275.5006,275.3429,275.471,18691.0
2024-04-26 11:40:00,279.41,279.78,279.41,279.75,11501.0,275.471,275.8358,275.471,275.8062,11501.0
2024-04-26 11:50:00,279.76,279.76,279.58,279.62,4400.0,275.8161,275.8161,275.6386,275.6781,4400.0
2024-04-26 12:00:00,279.4,279.52,279.4,279.46,2523.0,275.4612,275.5795,275.4612,275.5203,2523.0
2024-04-26 12:10:00,279.57,279.72,279.54,279.62,10747.0,275.6288,275.7767,275.5992,275.6781,10747.0
2024-04-26 12:20:00,279.66,279.76,279.59,279.73,16145.0,275.7175,275.8161,275.6485,275.7865,16145.0
2024-04-26 12:30:00,279.75,279.95,279.64,279.94,11723.0,275.8062,276.0034,275.6978,275.9936,11723.0
2024-04-26 12:40:00,279.94,279.98,279.83,279.89,7379.0,275.9936,276.033,275.8851,275.9443,7379.0
2024-04-26 12:50:00,279.95,280.11,279.95,280.11,1720.0,276.0034,276.1612,276.0034,276.1612,1720.0
2024-04-26 13:00:00,280.19,280.2,280.0,280.01,12112.0,276.24,276.2499,276.0527,276.0626,12112.0
2024-04-26 13:10:00,280.04,280.2,280.04,280.09,17212.0,276.0921,276.2499,276.0921,276.1414,17212.0
2024-04-26 13:20:00,280.12,280.26,280.12,280.15,12683.0,276.171,276.309,276.171,276.2006,12683.0
2024-04-26 13:30:00,280.16,280.3,280.15,280.16,10034.0,276.2105,276.3485,276.2006,276.2105,10034.0
2024-04-26 13:40:00,280.05,280.17,279.98,280.17,3410.0,276.102,276.2203,276.033,276.2203,3410.0
2024-04-26 13:50:00,280.19,280.2,280.04,280.05,1622.0,276.24,276.2499,276.0921,276.102,1622.0
2024-04-26 14:00:00,280.04,280.07,279.89,280.0,1560.0,276.0921,276.1217,275.9443,276.0527,1560.0
2024-04-26 14:10:00,279.94,280.01,279.84,279.87,3567.0,275.9936,276.0626,275.895,275.9245,3567.0
2024-04-26 14:20:00,279.81,279.91,279.76,279.79,14484.0,275.8654,275.964,275.8161,275.8457,14484.0
2024-04-26 14:30:00,279.8,279.86,279.61,279.86,14178.0,275.8555,275.9147,275.6682,275.9147,14178.0
2024-04-26 14:40:00,279.86,279.92,279.76,279.82,8509.0,275.9147,275.9738,275.8161,275.8752,8509.0
2024-04-26 14:50:00,279.84,280.05,279.72,280.05,7470.0,275.895,276.102,275.7767,276.102,7470.0
2024-04-26 15:00:00,280.0,280.02,279.93,280.0,2186.0,276.0527,276.0724,275.9837,276.0527,2186.0
2024-04-26 15:10:00,280.07,280.1,279.95,279.96,16094.0,276.1217,276.1513,276.0034,276.0133,16094.0
2024-04-26 15:20:00,280.01,280.14,279.99,280.14,18389.0,276.0626,276.1907,276.0429,276.1907,18389.0
2024-04-26 15:30:00,280.14,280.14,279.83,279.85,4670.0,276.1907,276.1907,275.8851,275.9048,4670.0
2024-04-26 15:40:00,279.86,279.87,279.52,279.7,9189.0,275.9147,275.9245,275.5795,275.7569,9189.0
2024-04-26 15:50:00,279.69,279.74,279.39,279.4,24732.0,275.7471,275.7964,275.4513,275.4612,24732.0
2024-04-29 09:30:00,280.32,280.85,280.32,280.43,20553.0,276.3682,276.8907,276.3682,276.4766,20553.0
2024-04-29 09:40:00,280.38,280.38,279.88,280.2,11743.0,276.4274,276.4274,275.9344,276.2499,11743.0
2024-04-29 09:50:00,280.15,280.15,279.92,280.02,3081.0,276.2006,276.2006,275.9738,276.0724,3081.0
2024-04-29 10:00:00,280.35,280.42,280.35,280.39,300.0,276.3978,276.4668,276.3978,276.4372,300.0
2024-04-29 10:10:00,280.34,280.65,280.34,280.53,5685.0,276.3879,276.6935,276.3879,276.5752,5685.0
2024-04-29 10:20:00,280.55,280.67,280.39,280.58,6407.0,276.595,276.7133,276.4372,276.6245,6407.0
2024-04-29 10:30:00,280.58,280.74,280.3,280.35,3035.0,276.6245,276.7823,276.3485,276.3978,3035.0
2024-04-29 10:40:00,280.32,280.34,280.2,280.2,2292.0,276.3682,276.3879,276.2499,276.2499,2292.0
2024-04-29 10:50:00,280.32,280.35,280.26,280.34,2676.0,276.3682,276.3978,276.309,276.3879,2676.0
2024-04-29 11:00:00,280.32,280.38,280.2,280.2,2064.0,276.3682,276.4274,276.2499,276.2499,2064.0
2024-04-29 11:10:00,280.23,280.28,280.23,280.28,400.0,276.2795,276.3288,276.2795,276.3288,400.0
2024-04-29 11:20:00,280.32,280.32,280.19,280.22,1712.0,276.3682,276.3682,276.24,276.2696,1712.0
2024-04-29 11:30:00,280.19,280.2,279.84,279.93,1940.0,276.24,276.2499,275.895,275.9837,1940.0
2024-04-29 11:40:00,280.0,280.19,279.95,280.08,3859.0,276.0527,276.24,276.0034,276.1316,3859.0
2024-04-29 11:50:00,280.06,280.25,280.06,280.25,3466.0,276.1119,276.2992,276.1119,276.2992,3466.0
2024-04-29 12:00:00,280.17,280.4,280.16,280.33,7283.0,276.2203,276.4471,276.2105,276.3781,7283.0
2024-04-29 12:10:00,280.35,280.45,280.35,280.44,1802.0,276.3978,276.4964,276.3978,276.4865,1802.0
2024-04-29 12:20:00,280.38,280.46,280.36,280.46,569.0,276.4274,276.5062,276.4076,276.5062,569.0
2024-04-29 12:30:00,280.55,280.55,280.49,280.5,554.0,276.595,276.595,276.5358,276.5457,554.0
2024-04-29 12:40:00,280.41,280.53,280.24,280.43,1212.0,276.4569,276.5752,276.2893,276.4766,1212.0
2024-04-29 12:50:00,280.29,280.32,280.28,280.32,606.0,276.3386,276.3682,276.3288,276.3682,606.0
2024-04-29 13:00:00,280.36,280.36,280.22,280.24,869.0,276.4076,276.4076,276.2696,276.2893,869.0
2024-04-29 13:10:00,280.29,280.41,280.25,280.29,915.0,276.3386,276.4569,276.2992,276.3386,915.0
2024-04-29 13:20:00,280.47,280.6,280.47,280.6,550.0,276.5161,276.6443,276.5161,276.6443,550.0
2024-04-29 13:30:00,280.6,280.64,280.55,280.58,3733.0,276.6443,276.6837,276.595,276.6245,3733.0
2024-04-29 13:40:00,280.58,280.64,280.57,280.61,928.0,276.6245,276.6837,276.6147,276.6541,928.0
2024-04-29 13:50:00,280.56,280.57,280.44,280.53,4288.0,276.6048,276.6147,276.4865,276.5752,4288.0
2024-04-29 14:00:00,280.45,280.46,280.28,280.3,1192.0,276.4964,276.5062,276.3288,276.3485,1192.0
2024-04-29 14:10:00,280.34,280.41,280.26,280.35,2881.0,276.3879,276.4569,276.309,276.3978,2881.0
2024-04-29 14:20:00,280.29,280.3,280.19,280.21,800.0,276.3386,276.3485,276.24,276.2597,800.0
2024-04-29 14:30:00,280.09,280.09,279.61,279.84,3378.0,276.1414,276.1414,275.6682,275.895,3378.0
2024-04-29 14:40:00,280.02,280.11,280.02,280.05,1564.0,276.0724,276.1612,276.0724,276.102,1564.0
2024-04-29 14:50:00,280.06,280.15,279.99,280.12,1931.0,276.1119,276.2006,276.0429,276.171,1931.0
2024-04-29 15:00:00,280.08,280.08,278.9,279.3,10814.0,276.1316,276.1316,274.9682,275.3626,10814.0
2024-04-29 15:10:00,279.3,279.57,279.3,279.45,1989.0,275.3626,275.6288,275.3626,275.5105,1989.0
2024-04-29 15:20:00,279.66,279.74,279.51,279.59,1714.0,275.7175,275.7964,275.5696,275.6485,1714.0
2024-04-29 15:30:00,279.61,279.71,279.57,279.63,1784.0,275.6682,275.7668,275.6288,275.6879,1784.0
2024-04-29 15:40:00,279.58,279.88,279.58,279.72,7630.0,275.6386,275.9344,275.6386,275.7767,7630.0
2024-04-29 15:50:00,279.8,280.42,279.8,280.4,13871.0,275.8555,276.4668,275.8555,276.4471,13871.0
2024-04-30 09:30:00,279.41,279.59,279.24,279.52,79294.0,275.471,275.6485,275.3034,275.5795,79294.0
2024-04-30 09:40:00,279.52,280.01,279.51,279.84,67504.0,275.5795,276.0626,275.5696,275.895,67504.0
2024-04-30 09:50:00,279.82,279.82,279.56,279.69,52042.0,275.8752,275.8752,275.6189,275.7471,52042.0
2024-04-30 10:00:00,279.9,280.0,279.62,279.85,62180.0,275.9541,276.0527,275.6781,275.9048,62180.0
2024-04-30 10:10:00,279.83,279.96,279.55,279.85,45786.0,275.8851,276.0133,275.6091,275.9048,45786.0
2024-04-30 10:20:00,279.84,279.89,279.37,279.37,34084.0,275.895,275.9443,275.4316,275.4316,34084.0
2024-04-30 10:30:00,279.31,279.47,279.21,279.47,45887.0,275.3724,275.5302,275.2738,275.5302,45887.0
2024-04-30 10:40:00,279.44,279.9,279.44,279.74,18471.0,275.5006,275.9541,275.5006,275.7964,18471.0
2024-04-30 10:50:00,279.76,279.76,279.43,279.49,17009.0,275.8161,275.8161,275.4907,275.5499,17009.0
2024-04-30 11:00:00,279.48,279.54,278.75,278.81,21953.0,275.54,275.5992,274.8203,274.8795,21953.0
2024-04-30 11:10:00,278.8,278.83,278.33,278.59,26034.0,274.8696,274.8992,274.4063,274.6626,26034.0
2024-04-30 11:20:00,278.59,278.64,278.4,278.52,30185.0,274.6626,274.7119,274.4753,274.5936,30185.0
2024-04-30 11:30:00,278.53,278.57,278.22,278.36,18295.0,274.6034,274.6429,274.2978,274.4358,18295.0
2024-04-30 11:40:00,278.31,278.32,278.1,278.14,14645.0,274.3865,274.3964,274.1795,274.2189,14645.0
2024-04-30 11:50:00,278.2,278.45,278.13,278.44,2250.0,274.2781,274.5246,274.2091,274.5147,2250.0
2024-04-30 12:00:00,278.37,278.41,278.18,278.25,12305.0,274.4457,274.4851,274.2584,274.3274,12305.0
2024-04-30 12:10:00,278.3,278.47,278.28,278.43,8310.0,274.3767,274.5443,274.357,274.5048,8310.0
2024-04-30 12:20:00,278.5,278.6,278.38,278.41,9905.0,274.5739,274.6724,274.4555,274.4851,9905.0
2024-04-30 12:30:00,278.33,278.33,277.65,277.85,1945.0,274.4063,274.4063,273.7358,273.933,1945.0
2024-04-30 12:40:00,277.66,277.66,277.38,277.53,2900.0,273.7457,273.7457,273.4696,273.6175,2900.0
2024-04-30 12:50:00,277.57,277.68,277.5,277.67,4869.0,273.657,273.7654,273.588,273.7556,4869.0
2024-04-30 13:00:00,277.6,277.8,277.54,277.68,1236.0,273.6865,273.8837,273.6274,273.7654,1236.0
2024-04-30 13:10:00,277.65,277.65,277.34,277.43,10817.0,273.7358,273.7358,273.4302,273.5189,10817.0
2024-04-30 13:20:00,277.55,277.81,277.55,277.71,1653.0,273.6372,273.8936,273.6372,273.795,1653.0
2024-04-30 13:30:00,277.6,277.83,277.56,277.83,1239.0,273.6865,273.9133,273.6471,273.9133,1239.0
2024-04-30 13:40:00,277.86,277.92,277.66,277.9,666.0,273.9429,274.002,273.7457,273.9823,666.0
2024-04-30 13:50:00,277.93,278.13,277.92,278.09,19424.0,274.0119,274.2091,274.002,274.1696,19424.0
2024-04-30 14:00:00,278.13,278.3,277.98,278.06,8139.0,274.2091,274.3767,274.0612,274.1401,8139.0
2024-04-30 14:10:00,277.94,278.04,277.93,277.94,3013.0,274.0218,274.1203,274.0119,274.0218,3013.0
2024-04-30 14:20:00,277.85,278.02,277.55,277.62,1520.0,273.933,274.1006,273.6372,273.7063,1520.0
2024-04-30 14:30:00,277.58,277.89,277.58,277.8,2090.0,273.6668,273.9725,273.6668,273.8837,2090.0
2024-04-30 14:40:00,277.86,277.86,277.47,277.48,2974.0,273.9429,273.9429,273.5584,273.5682,2974.0
2024-04-30 14:50:00,277.23,277.38,277.16,277.36,3172.0,273.3218,273.4696,273.2527,273.4499,3172.0
2024-04-30 15:00:00,277.47,277.55,277.39,277.53,10142.0,273.5584,273.6372,273.4795,273.6175,10142.0
2024-04-30 15:10:00,277.56,277.59,277.21,277.21,7470.0,273.6471,273.6767,273.302,273.302,7470.0
2024-04-30 15:20:00,277.24,277.35,277.05,277.35,12792.0,273.3316,273.4401,273.1443,273.4401,12792.0
2024-04-30 15:30:00,277.28,277.46,277.14,277.21,9769.0,273.3711,273.5485,273.233,273.302,9769.0
2024-04-30 15:40:00,277.19,277.45,277.19,277.45,6161.0,273.2823,273.5387,273.2823,273.5387,6161.0
2024-04-30 15:50:00,277.43,277.43,275.86,276.0,46861.0,273.5189,273.5189,271.9711,272.1091,46861.0
2024-05-01 09:30:00,275.73,275.86,275.43,275.58,31836.0,271.8429,271.9711,271.5471,271.695,31836.0
2024-05-01 09:40:00,275.53,275.53,275.27,275.33,13270.0,271.6457,271.6457,271.3894,271.4485,13270.0
2024-05-01 09:50:00,275.35,275.39,275.07,275.28,10497.0,271.4683,271.5077,271.1922,271.3992,10497.0
2024-05-01 10:00:00,275.45,275.45,274.87,275.27,6642.0,271.5669,271.5669,270.995,271.3894,6642.0
2024-05-01 10:10:00,275.11,275.2,274.94,275.16,4294.0,271.2316,271.3204,271.064,271.2809,4294.0
2024-05-01 10:20:00,275.22,275.43,275.01,275.15,4227.0,271.3401,271.5471,271.1331,271.2711,4227.0
2024-05-01 10:30:00,275.24,275.46,275.14,275.46,9695.0,271.3598,271.5767,271.2612,271.5767,9695.0
2024-05-01 10:40:00,275.39,275.51,275.24,275.51,1911.0,271.5077,271.626,271.3598,271.626,1911.0
2024-05-01 10:50:00,275.48,275.72,275.47,275.59,9807.0,271.5964,271.833,271.5866,271.7049,9807.0
2024-05-01 11:00:00,275.52,275.61,275.5,275.61,1722.0,271.6359,271.7246,271.6161,271.7246,1722.0
2024-05-01 11:10:00,275.3,275.3,274.91,274.91,977.0,271.419,271.419,271.0345,271.0345,977.0
2024-05-01 11:20:00,274.98,275.26,274.98,275.17,1879.0,271.1035,271.3795,271.1035,271.2908,1879.0
2024-05-01 11:30:00,275.22,275.42,275.21,275.4,972.0,271.3401,271.5373,271.3302,271.5176,972.0
2024-05-01 11:40:00,275.42,275.57,275.3,275.31,2606.0,271.5373,271.6852,271.419,271.4288,2606.0
2024-05-01 11:50:00,275.23,275.23,275.11,275.12,532.0,271.35,271.35,271.2316,271.2415,532.0
2024-05-01 12:00:00,274.82,275.07,274.79,274.97,1379.0,270.9457,271.1922,270.9162,271.0936,1379.0
2024-05-01 12:10:00,275.2,275.41,275.19,275.33,5025.0,271.3204,271.5274,271.3105,271.4485,5025.0
2024-05-01 12:20:00,275.29,275.4,275.29,275.4,680.0,271.4091,271.5176,271.4091,271.5176,680.0
2024-05-01 12:30:00,275.43,275.43,275.21,275.21,842.0,271.5471,271.5471,271.3302,271.3302,842.0
2024-05-01 12:40:00,275.15,275.22,275.13,275.19,1243.0,271.2711,271.3401,271.2514,271.3105,1243.0
2024-05-01 12:50:00,275.05,275.23,275.05,275.08,16042.0,271.1725,271.35,271.1725,271.2021,16042.0
2024-05-01 13:00:00,275.11,275.21,274.94,275.02,7075.0,271.2316,271.3302,271.064,271.1429,7075.0
2024-05-01 13:10:00,275.04,275.04,274.85,274.86,3968.0,271.1626,271.1626,270.9753,270.9852,3968.0
2024-05-01 13:20:00,274.85,275.29,274.85,275.26,10215.0,270.9753,271.4091,270.9753,271.3795,10215.0
2024-05-01 13:30:00,275.28,275.63,275.25,275.48,6484.0,271.3992,271.7443,271.3697,271.5964,6484.0
2024-05-01 13:40:00,275.43,275.46,275.25,275.42,7697.0,271.5471,271.5767,271.3697,271.5373,7697.0
2024-05-01 13:50:00,275.38,275.48,275.35,275.41,14683.0,271.4978,271.5964,271.4683,271.5274,14683.0
2024-05-01 14:00:00,275.44,276.09,275.4,275.67,34153.0,271.557,272.1978,271.5176,271.7838,34153.0
2024-05-01 14:10:00,275.64,275.82,275.41,275.76,12979.0,271.7542,271.9316,271.5274,271.8725,12979.0
2024-05-01 14:20:00,275.75,276.61,275.65,276.61,17774.0,271.8626,272.7105,271.764,272.7105,17774.0
2024-05-01 14:30:00,276.56,277.3,275.5,277.22,166971.0,272.6612,273.3908,271.6161,273.3119,166971.0
2024-05-01 14:40:00,277.18,278.76,277.02,278.34,30422.0,273.2725,274.8302,273.1147,274.4161,30422.0
2024-05-01 14:50:00,278.56,279.03,278.47,278.76,22063.0,274.633,275.0964,274.5443,274.8302,22063.0
2024-05-01 15:00:00,279.23,279.44,278.42,279.03,31615.0,275.2936,275.5006,274.495,275.0964,31615.0
2024-05-01 15:10:00,278.99,279.17,278.68,278.75,22515.0,275.0569,275.2344,274.7513,274.8203,22515.0
2024-05-01 15:20:00,278.7,279.01,278.0,278.46,21701.0,274.771,275.0767,274.0809,274.5344,21701.0
2024-05-01 15:30:00,278.41,278.41,276.3,276.57,40996.0,274.4851,274.4851,272.4049,272.6711,40996.0
2024-05-01 15:40:00,276.6,277.12,276.34,276.76,20315.0,272.7006,273.2133,272.4443,272.8584,20315.0
2024-05-01 15:50:00,276.74,276.75,275.13,275.24,44889.0,272.8387,272.8485,271.2514,271.3598,44889.0
2024-05-02 09:30:00,277.35,277.4,276.32,276.38,25670.0,273.4401,273.4894,272.4246,272.4837,25670.0
2024-05-02 09:40:00,276.25,276.5,275.83,275.83,7357.0,272.3556,272.6021,271.9415,271.9415,7357.0
2024-05-02 09:50:00,275.82,276.09,275.82,276.06,6005.0,271.9316,272.1978,271.9316,272.1683,6005.0
2024-05-02 10:00:00,275.95,275.95,274.72,274.75,16014.0,272.0598,272.0598,270.8471,270.8767,16014.0
2024-05-02 10:10:00,274.75,275.54,274.75,275.48,2462.0,270.8767,271.6556,270.8767,271.5964,2462.0
2024-05-02 10:20:00,275.35,276.12,275.34,276.08,7458.0,271.4683,272.2274,271.4584,272.188,7458.0
2024-05-02 10:30:00,276.13,276.31,275.97,276.04,3388.0,272.2373,272.4147,272.0795,272.1485,3388.0
2024-05-02 10:40:00,275.51,275.82,275.33,275.82,908.0,271.626,271.9316,271.4485,271.9316,908.0
2024-05-02 10:50:00,275.93,276.37,275.81,276.37,2678.0,272.0401,272.4739,271.9218,272.4739,2678.0
2024-05-02 11:00:00,276.39,276.71,276.38,276.67,5125.0,272.4936,272.8091,272.4837,272.7697,5125.0
2024-05-02 11:10:00,276.7,276.7,276.55,276.57,1492.0,272.7992,272.7992,272.6513,272.6711,1492.0
2024-05-02 11:20:00,276.47,276.5,276.17,276.19,1900.0,272.5725,272.6021,272.2767,272.2964,1900.0
2024-05-02 11:30:00,276.22,276.22,275.92,276.05,136494.0,272.326,272.326,272.0302,272.1584,136494.0
2024-05-02 11:40:00,276.28,276.34,276.19,276.27,3335.0,272.3852,272.4443,272.2964,272.3753,3335.0
2024-05-02 11:50:00,276.29,276.6,276.29,276.57,1808.0,272.395,272.7006,272.395,272.6711,1808.0
2024-05-02 12:00:00,276.51,276.56,276.26,276.27,2235.0,272.6119,272.6612,272.3654,272.3753,2235.0
2024-05-02 12:10:00,276.29,276.29,276.06,276.07,2247.0,272.395,272.395,272.1683,272.1781,2247.0
2024-05-02 12:20:00,276.12,276.34,276.03,276.31,6321.0,272.2274,272.4443,272.1387,272.4147,6321.0
2024-05-02 12:30:00,276.31,276.31,275.8,276.19,13432.0,272.4147,272.4147,271.9119,272.2964,13432.0
2024-05-02 12:40:00,276.25,276.34,276.19,276.34,8209.0,272.3556,272.4443,272.2964,272.4443,8209.0
2024-05-02 12:50:00,276.39,276.39,276.2,276.2,2258.0,272.4936,272.4936,272.3063,272.3063,2258.0
2024-05-02 13:00:00,276.38,276.65,276.38,276.65,8831.0,272.4837,272.7499,272.4837,272.7499,8831.0
2024-05-02 13:10:00,276.64,277.04,276.6,276.89,6991.0,272.7401,273.1344,272.7006,272.9866,6991.0
2024-05-02 13:20:00,276.88,277.31,276.88,277.31,1090.0,272.9767,273.4006,272.9767,273.4006,1090.0
2024-05-02 13:30:00,277.34,277.41,276.92,277.07,15939.0,273.4302,273.4992,273.0161,273.164,15939.0
2024-05-02 13:40:00,277.07,277.25,276.96,277.1,9573.0,273.164,273.3415,273.0556,273.1936,9573.0
2024-05-02 13:50:00,277.11,277.22,277.03,277.16,4091.0,273.2035,273.3119,273.1246,273.2527,4091.0
2024-05-02 14:00:00,277.18,277.56,277.09,277.49,5856.0,273.2725,273.6471,273.1837,273.5781,5856.0
2024-05-02 14:10:00,277.47,277.51,277.4,277.4,6774.0,273.5584,273.5978,273.4894,273.4894,6774.0
2024-05-02 14:20:00,277.32,277.47,277.22,277.47,5749.0,273.4105,273.5584,273.3119,273.5584,5749.0
2024-05-02 14:30:00,277.48,277.76,277.48,277.72,6440.0,273.5682,273.8443,273.5682,273.8049,6440.0
2024-05-02 14:40:00,277.69,277.92,277.67,277.88,12899.0,273.7753,274.002,273.7556,273.9626,12899.0
2024-05-02 14:50:00,277.87,278.11,277.85,278.03,3124.0,273.9527,274.1894,273.933,274.1105,3124.0
2024-05-02 15:00:00,277.9,278.15,277.67,278.15,2738.0,273.9823,274.2288,273.7556,274.2288,2738.0
2024-05-02 15:10:00,278.22,278.25,277.78,277.82,2208.0,274.2978,274.3274,273.864,273.9034,2208.0
2024-05-02 15:20:00,277.86,278.08,277.86,277.95,1622.0,273.9429,274.1598,273.9429,274.0316,1622.0
2024-05-02 15:30:00,277.93,277.98,277.34,277.59,8272.0,274.0119,274.0612,273.4302,273.6767,8272.0
2024-05-02 15:40:00,277.58,277.58,277.22,277.38,5982.0,273.6668,273.6668,273.3119,273.4696,5982.0
2024-05-02 15:50:00,277.29,277.83,277.29,277.79,10763.0,273.3809,273.9133,273.3809,273.8739,10763.0
2024-05-03 09:30:00,281.39,281.39,280.45,280.71,31140.0,277.4231,277.4231,276.4964,276.7527,31140.0
2024-05-03 09:40:00,280.73,281.4,280.73,281.32,10855.0,276.7724,277.433,276.7724,277.3541,10855.0
2024-05-03 09:50:00,281.3,281.67,281.1,281.43,11254.0,277.3344,277.6992,277.1372,277.4626,11254.0
2024-05-03 10:00:00,281.48,281.99,280.27,280.55,38341.0,277.5118,278.0147,276.3189,276.595,38341.0
2024-05-03 10:10:00,280.59,280.59,280.13,280.44,3631.0,276.6344,276.6344,276.1809,276.4865,3631.0
2024-05-03 10:20:00,280.09,280.43,279.75,280.43,4880.0,276.1414,276.4766,275.8062,276.4766,4880.0
2024-05-03 10:30:00,280.33,280.6,279.76,280.26,22081.0,276.3781,276.6443,275.8161,276.309,22081.0
2024-05-03 10:40:00,280.3,280.65,280.09,280.49,4045.0,276.3485,276.6935,276.1414,276.5358,4045.0
2024-05-03 10:50:00,280.41,280.41,279.99,279.99,2500.0,276.4569,276.4569,276.0429,276.0429,2500.0
2024-05-03 11:00:00,280.03,280.17,280.01,280.16,4526.0,276.0823,276.2203,276.0626,276.2105,4526.0
2024-05-03 11:10:00,279.67,280.19,279.67,280.19,13266.0,275.7274,276.24,275.7274,276.24,13266.0
2024-05-03 11:20:00,280.05,280.29,280.05,280.22,2157.0,276.102,276.3386,276.102,276.2696,2157.0
2024-05-03 11:30:00,280.31,280.56,280.31,280.55,2971.0,276.3583,276.6048,276.3583,276.595,2971.0
2024-05-03 11:40:00,280.73,280.76,280.43,280.43,698.0,276.7724,276.802,276.4766,276.4766,698.0
2024-05-03 11:50:00,280.65,280.85,280.62,280.71,5704.0,276.6935,276.8907,276.664,276.7527,5704.0
2024-05-03 12:00:00,280.7,280.85,280.7,280.85,3687.0,276.7428,276.8907,276.7428,276.8907,3687.0
2024-05-03 12:10:00,280.89,280.89,280.7,280.76,1500.0,276.9302,276.9302,276.7428,276.802,1500.0
2024-05-03 12:20:00,280.73,280.89,280.68,280.89,844.0,276.7724,276.9302,276.7231,276.9302,844.0
2024-05-03 12:30:00,280.92,281.08,280.87,281.08,2858.0,276.9597,277.1175,276.9104,277.1175,2858.0
2024-05-03 12:40:00,281.13,281.13,281.0,281.0,615.0,277.1668,277.1668,277.0386,277.0386,615.0
2024-05-03 12:50:00,280.93,280.94,280.66,280.75,3553.0,276.9696,276.9795,276.7034,276.7921,3553.0
2024-05-03 13:00:00,280.75,280.96,280.74,280.94,1304.0,276.7921,276.9992,276.7823,276.9795,1304.0
2024-05-03 13:10:00,280.96,281.13,280.96,281.03,10960.0,276.9992,277.1668,276.9992,277.0682,10960.0
2024-05-03 13:20:00,280.98,281.06,280.95,281.04,2529.0,277.0189,277.0978,276.9893,277.078,2529.0
2024-05-03 13:30:00,281.0,281.08,280.78,281.08,2199.0,277.0386,277.1175,276.8217,277.1175,2199.0
2024-05-03 13:40:00,281.2,281.2,280.95,281.11,8620.0,277.2358,277.2358,276.9893,277.1471,8620.0
2024-05-03 13:50:00,281.11,281.25,281.1,281.13,1928.0,277.1471,277.2851,277.1372,277.1668,1928.0
2024-05-03 14:00:00,281.19,281.35,281.15,281.35,2018.0,277.2259,277.3837,277.1865,277.3837,2018.0
2024-05-03 14:10:00,281.36,281.43,281.28,281.43,2416.0,277.3935,277.4626,277.3147,277.4626,2416.0
2024-05-03 14:20:00,281.38,281.45,281.37,281.45,1000.0,277.4133,277.4823,277.4034,277.4823,1000.0
2024-05-03 14:30:00,281.35,281.41,281.23,281.23,2528.0,277.3837,277.4428,277.2654,277.2654,2528.0
2024-05-03 14:40:00,281.17,281.36,281.13,281.24,3207.0,277.2062,277.3935,277.1668,277.2752,3207.0
2024-05-03 14:50:00,281.28,281.35,281.14,281.25,4144.0,277.3147,277.3837,277.1766,277.2851,4144.0
2024-05-03 15:00:00,281.12,281.38,281.12,281.32,1579.0,277.1569,277.4133,277.1569,277.3541,1579.0
2024-05-03 15:10:00,281.31,281.33,281.13,281.18,4233.0,277.3442,277.364,277.1668,277.2161,4233.0
2024-05-03 15:20:00,281.15,281.27,281.12,281.24,7291.0,277.1865,277.3048,277.1569,277.2752,7291.0
2024-05-03 15:30:00,281.18,281.3,281.02,281.22,12955.0,277.2161,277.3344,277.0583,277.2555,12955.0
2024-05-03 15:40:00,281.23,281.29,281.06,281.06,12135.0,277.2654,277.3245,277.0978,277.0978,12135.0
2024-05-03 15:50:00,281.02,281.3,281.01,281.09,32145.0,277.0583,277.3344,277.0485,277.1273,32145.0
2024-05-06 09:30:00,282.46,282.7,282.28,282.65,22388.0,278.478,278.7146,278.3006,278.6654,22388.0
2024-05-06 09:40:00,282.65,282.89,282.64,282.8,10693.0,278.6654,278.902,278.6555,278.8132,10693.0
2024-05-06 09:50:00,282.85,282.86,282.72,282.74,8077.0,278.8625,278.8724,278.7344,278.7541,8077.0
2024-05-06 10:00:00,282.82,282.98,282.78,282.97,2354.0,278.833,278.9907,278.7935,278.9808,2354.0
2024-05-06 10:10:00,282.91,282.92,282.83,282.83,1605.0,278.9217,278.9315,278.8428,278.8428,1605.0
2024-05-06 10:20:00,282.83,283.0,282.83,282.9,10606.0,278.8428,279.0104,278.8428,278.9118,10606.0
2024-05-06 10:30:00,282.98,282.98,282.84,282.97,5348.0,278.9907,278.9907,278.8527,278.9808,5348.0
2024-05-06 10:40:00,283.05,283.1,282.84,282.86,9298.0,279.0597,279.109,278.8527,278.8724,9298.0
2024-05-06 10:50:00,282.95,283.0,282.89,282.9,2758.0,278.9611,279.0104,278.902,278.9118,2758.0
2024-05-06 11:00:00,282.85,282.86,282.69,282.85,3054.0,278.8625,278.8724,278.7048,278.8625,3054.0
2024-05-06 11:10:00,282.77,282.77,282.77,282.77,195.0,278.7837,278.7837,278.7837,278.7837,195.0
2024-05-06 11:20:00,282.81,282.83,282.73,282.74,1380.0,278.8231,278.8428,278.7442,278.7541,1380.0
2024-05-06 11:30:00,282.71,282.86,282.7,282.78,1792.0,278.7245,278.8724,278.7146,278.7935,1792.0
2024-05-06 11:40:00,282.88,283.0,282.82,282.96,12403.0,278.8921,279.0104,278.833,278.971,12403.0
2024-05-06 11:50:00,282.9,282.95,282.88,282.91,2352.0,278.9118,278.9611,278.8921,278.9217,2352.0
2024-05-06 12:00:00,282.9,282.9,282.79,282.81,3174.0,278.9118,278.9118,278.8034,278.8231,3174.0
2024-05-06 12:10:00,282.82,282.82,282.7,282.7,2462.0,278.833,278.833,278.7146,278.7146,2462.0
2024-05-06 12:20:00,282.7,282.81,282.58,282.81,7738.0,278.7146,278.8231,278.5963,278.8231,7738.0
2024-05-06 12:30:00,282.82,282.96,282.78,282.94,8524.0,278.833,278.971,278.7935,278.9513,8524.0
2024-05-06 12:40:00,282.95,282.98,282.79,282.91,7274.0,278.9611,278.9907,278.8034,278.9217,7274.0
2024-05-06 12:50:00,282.92,283.03,282.82,283.02,26403.0,278.9315,279.04,278.833,279.0301,26403.0
2024-05-06 13:00:00,283.06,283.22,282.99,283.01,9774.0,279.0696,279.2273,279.0006,279.0203,9774.0
2024-05-06 13:10:00,283.0,283.01,282.91,282.93,8962.0,279.0104,279.0203,278.9217,278.9414,8962.0
2024-05-06 13:20:00,282.93,283.06,282.93,283.03,2655.0,278.9414,279.0696,278.9414,279.04,2655.0
2024-05-06 13:30:00,283.02,283.12,283.01,283.12,1599.0,279.0301,279.1287,279.0203,279.1287,1599.0
2024-05-06 13:40:00,283.09,283.22,283.07,283.12,4241.0,279.0991,279.2273,279.0794,279.1287,4241.0
2024-05-06 13:50:00,283.13,283.26,283.13,283.2,3463.0,279.1386,279.2668,279.1386,279.2076,3463.0
2024-05-06 14:00:00,283.16,283.33,283.16,283.33,9331.0,279.1682,279.3358,279.1682,279.3358,9331.0
2024-05-06 14:10:00,283.35,283.36,283.3,283.35,3126.0,279.3555,279.3653,279.3062,279.3555,3126.0
2024-05-06 14:20:00,283.33,283.64,283.2,283.55,9409.0,279.3358,279.6414,279.2076,279.5527,9409.0
2024-05-06 14:30:00,283.53,283.56,283.41,283.41,3602.0,279.5329,279.5625,279.4146,279.4146,3602.0
2024-05-06 14:40:00,283.45,283.54,283.39,283.54,8649.0,279.4541,279.5428,279.3949,279.5428,8649.0
2024-05-06 14:50:00,283.46,283.57,283.42,283.45,4527.0,279.4639,279.5724,279.4245,279.4541,4527.0
2024-05-06 15:00:00,283.46,283.46,283.29,283.41,4509.0,279.4639,279.4639,279.2963,279.4146,4509.0
2024-05-06 15:10:00,283.42,283.42,283.21,283.31,5111.0,279.4245,279.4245,279.2175,279.316,5111.0
2024-05-06 15:20:00,283.33,283.38,283.28,283.29,4956.0,279.3358,279.3851,279.2865,279.2963,4956.0
2024-05-06 15:30:00,283.26,283.41,283.2,283.41,5348.0,279.2668,279.4146,279.2076,279.4146,5348.0
2024-05-06 15:40:00,283.43,283.63,283.4,283.62,5304.0,279.4344,279.6315,279.4048,279.6217,5304.0
2024-05-06 15:50:00,283.6,284.11,283.52,284.11,16925.0,279.602,280.1048,279.5231,280.1048,16925.0
2024-05-07 09:30:00,284.52,284.73,284.41,284.55,18179.0,280.509,280.716,280.4005,280.5386,18179.0
2024-05-07 09:40:00,284.59,284.72,284.4,284.41,3420.0,280.578,280.7062,280.3907,280.4005,3420.0
2024-05-07 09:50:00,284.42,284.57,284.36,284.43,4593.0,280.4104,280.5583,280.3512,280.4203,4593.0
2024-05-07 10:00:00,284.4,284.54,284.3,284.54,2956.0,280.3907,280.5287,280.2921,280.5287,2956.0
2024-05-07 10:10:00,284.5,284.69,284.5,284.65,1555.0,280.4893,280.6766,280.4893,280.6372,1555.0
2024-05-07 10:20:00,284.69,284.73,284.4,284.51,4706.0,280.6766,280.716,280.3907,280.4991,4706.0
2024-05-07 10:30:00,284.51,284.55,284.42,284.49,32370.0,280.4991,280.5386,280.4104,280.4794,32370.0
2024-05-07 10:40:00,284.48,284.49,284.45,284.46,2785.0,280.4696,280.4794,280.44,280.4498,2785.0
2024-05-07 10:50:00,284.72,284.91,284.66,284.91,4419.0,280.7062,280.8935,280.647,280.8935,4419.0
2024-05-07 11:00:00,284.98,284.98,284.88,284.9,1605.0,280.9625,280.9625,280.8639,280.8836,1605.0
2024-05-07 11:10:00,284.93,284.96,284.89,284.91,7977.0,280.9132,280.9428,280.8738,280.8935,7977.0
2024-05-07 11:20:00,284.89,284.96,284.8,284.92,63229.0,280.8738,280.9428,280.785,280.9034,63229.0
2024-05-07 11:30:00,284.86,284.87,284.71,284.74,1377.0,280.8442,280.8541,280.6963,280.7259,1377.0
2024-05-07 11:40:00,284.77,284.92,284.74,284.86,1605.0,280.7555,280.9034,280.7259,280.8442,1605.0
2024-05-07 11:50:00,284.9,284.96,284.81,284.87,1939.0,280.8836,280.9428,280.7949,280.8541,1939.0
2024-05-07 12:00:00,284.87,284.94,284.86,284.94,2966.0,280.8541,280.9231,280.8442,280.9231,2966.0
2024-05-07 12:10:00,284.95,285.0,284.88,284.93,2196.0,280.9329,280.9822,280.8639,280.9132,2196.0
2024-05-07 12:20:00,284.94,284.97,284.9,284.95,1605.0,280.9231,280.9526,280.8836,280.9329,1605.0
2024-05-07 12:30:00,284.96,284.97,284.73,284.86,9441.0,280.9428,280.9526,280.716,280.8442,9441.0
2024-05-07 12:40:00,284.89,284.91,284.74,284.8,8828.0,280.8738,280.8935,280.7259,280.785,8828.0
2024-05-07 12:50:00,284.76,284.76,284.63,284.75,8080.0,280.7456,280.7456,280.6174,280.7357,8080.0
2024-05-07 13:00:00,284.87,284.87,284.79,284.85,1754.0,280.8541,280.8541,280.7752,280.8343,1754.0
2024-05-07 13:10:00,284.89,284.92,284.82,284.85,3977.0,280.8738,280.9034,280.8048,280.8343,3977.0
2024-05-07 13:20:00,284.94,285.07,284.91,285.06,4152.0,280.9231,281.0512,280.8935,281.0414,4152.0
2024-05-07 13:30:00,285.09,285.11,284.97,284.97,3653.0,281.071,281.0907,280.9526,280.9526,3653.0
2024-05-07 13:40:00,284.91,284.91,284.4,284.4,7600.0,280.8935,280.8935,280.3907,280.3907,7600.0
2024-05-07 13:50:00,284.38,284.56,284.18,284.18,9857.0,280.371,280.5484,280.1738,280.1738,9857.0
2024-05-07 14:00:00,284.29,284.5,284.23,284.32,3047.0,280.2822,280.4893,280.2231,280.3118,3047.0
2024-05-07 14:10:00,284.31,284.49,284.15,284.15,8560.0,280.3019,280.4794,280.1442,280.1442,8560.0
2024-05-07 14:20:00,284.24,284.26,284.12,284.21,7167.0,280.2329,280.2527,280.1146,280.2034,7167.0
2024-05-07 14:30:00,284.17,284.25,283.98,284.09,5882.0,280.1639,280.2428,279.9766,280.0851,5882.0
2024-05-07 14:40:00,284.1,284.28,284.1,284.27,3749.0,280.0949,280.2724,280.0949,280.2625,3749.0
2024-05-07 14:50:00,284.24,284.29,284.14,284.28,7487.0,280.2329,280.2822,280.1343,280.2724,7487.0
2024-05-07 15:00:00,284.22,284.39,284.18,284.35,4572.0,280.2132,280.3808,280.1738,280.3414,4572.0
2024-05-07 15:10:00,284.35,284.38,284.14,284.22,7065.0,280.3414,280.371,280.1343,280.2132,7065.0
2024-05-07 15:20:00,284.24,284.43,284.24,284.37,5798.0,280.2329,280.4203,280.2329,280.3611,5798.0
2024-05-07 15:30:00,284.35,284.42,284.26,284.42,11262.0,280.3414,280.4104,280.2527,280.4104,11262.0
2024-05-07 15:40:00,284.42,284.47,284.25,284.47,6654.0,280.4104,280.4597,280.2428,280.4597,6654.0
2024-05-07 15:50:00,284.53,284.67,284.3,284.32,70267.0,280.5188,280.6569,280.2921,280.3118,70267.0
2024-05-08 09:30:00,283.32,283.54,283.18,283.54,24605.0,279.3259,279.5428,279.1879,279.5428,24605.0
2024-05-08 09:40:00,283.53,283.79,283.36,283.78,8740.0,279.5329,279.7893,279.3653,279.7794,8740.0
2024-05-08 09:50:00,283.79,283.84,283.72,283.83,3826.0,279.7893,279.8386,279.7203,279.8287,3826.0
2024-05-08 10:00:00,283.92,283.92,283.73,283.73,1140.0,279.9174,279.9174,279.7301,279.7301,1140.0
2024-05-08 10:10:00,283.75,283.82,283.6,283.82,5210.0,279.7498,279.8189,279.602,279.8189,5210.0
2024-05-08 10:20:00,283.87,284.12,283.86,284.12,4426.0,279.8682,280.1146,279.8583,280.1146,4426.0
2024-05-08 10:30:00,284.08,284.08,283.98,284.0,10517.0,280.0752,280.0752,279.9766,279.9963,10517.0
2024-05-08 10:40:00,284.03,284.48,284.02,284.43,16035.0,280.0259,280.4696,280.016,280.4203,16035.0
2024-05-08 10:50:00,284.35,284.41,284.27,284.33,25249.0,280.3414,280.4005,280.2625,280.3217,25249.0
2024-05-08 11:00:00,284.36,284.44,284.15,284.15,6090.0,280.3512,280.4301,280.1442,280.1442,6090.0
2024-05-08 11:10:00,284.18,284.18,283.91,284.09,9996.0,280.1738,280.1738,279.9076,280.0851,9996.0
2024-05-08 11:20:00,284.06,284.18,284.01,284.12,9140.0,280.0555,280.1738,280.0062,280.1146,9140.0
2024-05-08 11:30:00,284.12,284.23,284.04,284.08,5146.0,280.1146,280.2231,280.0358,280.0752,5146.0
2024-05-08 11:40:00,284.1,284.14,283.94,284.05,3949.0,280.0949,280.1343,279.9372,280.0456,3949.0
2024-05-08 11:50:00,284.06,284.11,283.97,283.98,5263.0,280.0555,280.1048,279.9667,279.9766,5263.0
2024-05-08 12:00:00,283.98,284.13,283.97,284.01,3528.0,279.9766,280.1245,279.9667,280.0062,3528.0
2024-05-08 12:10:00,284.02,284.12,283.94,284.12,16898.0,280.016,280.1146,279.9372,280.1146,16898.0
2024-05-08 12:20:00,284.14,284.16,283.99,284.0,9021.0,280.1343,280.1541,279.9865,279.9963,9021.0
2024-05-08 12:30:00,283.98,284.0,283.68,283.82,6605.0,279.9766,279.9963,279.6808,279.8189,6605.0
2024-05-08 12:40:00,283.85,284.04,283.82,283.97,7052.0,279.8484,280.0358,279.8189,279.9667,7052.0
2024-05-08 12:50:00,283.96,283.97,283.81,283.85,2710.0,279.9569,279.9667,279.809,279.8484,2710.0
2024-05-08 13:00:00,283.84,283.99,283.69,283.92,5567.0,279.8386,279.9865,279.6907,279.9174,5567.0
2024-05-08 13:10:00,283.85,283.92,283.76,283.85,6189.0,279.8484,279.9174,279.7597,279.8484,6189.0
2024-05-08 13:20:00,283.74,283.86,283.64,283.74,5900.0,279.74,279.8583,279.6414,279.74,5900.0
2024-05-08 13:30:00,283.69,283.83,283.69,283.77,6495.0,279.6907,279.8287,279.6907,279.7696,6495.0
2024-05-08 13:40:00,283.76,284.05,283.73,284.02,5944.0,279.7597,280.0456,279.7301,280.016,5944.0
2024-05-08 13:50:00,284.03,284.15,284.0,284.15,5355.0,280.0259,280.1442,279.9963,280.1442,5355.0
2024-05-08 14:00:00,284.15,284.21,284.07,284.12,2931.0,280.1442,280.2034,280.0653,280.1146,2931.0
2024-05-08 14:10:00,284.21,284.3,284.16,284.29,3236.0,280.2034,280.2921,280.1541,280.2822,3236.0
2024-05-08 14:20:00,284.26,284.28,284.08,284.22,6072.0,280.2527,280.2724,280.0752,280.2132,6072.0
2024-05-08 14:30:00,284.26,284.32,284.16,284.22,5922.0,280.2527,280.3118,280.1541,280.2132,5922.0
2024-05-08 14:40:00,284.26,284.28,284.15,284.2,5620.0,280.2527,280.2724,280.1442,280.1935,5620.0
2024-05-08 14:50:00,284.18,284.18,284.03,284.09,5532.0,280.1738,280.1738,280.0259,280.0851,5532.0
2024-05-08 15:00:00,284.07,284.08,283.94,284.08,4197.0,280.0653,280.0752,279.9372,280.0752,4197.0
2024-05-08 15:10:00,284.05,284.22,284.02,284.2,3561.0,280.0456,280.2132,280.016,280.1935,3561.0
2024-05-08 15:20:00,284.24,284.31,284.19,284.25,8596.0,280.2329,280.3019,280.1836,280.2428,8596.0
2024-05-08 15:30:00,284.23,284.36,284.23,284.26,6197.0,280.2231,280.3512,280.2231,280.2527,6197.0
2024-05-08 15:40:00,284.25,284.45,284.24,284.41,8211.0,280.2428,280.44,280.2329,280.4005,8211.0
2024-05-08 15:50:00,284.45,284.47,284.24,284.28,43886.0,280.44,280.4597,280.2329,280.2724,43886.0
2024-05-09 09:30:00,284.38,284.53,284.26,284.26,24263.0,280.371,280.5188,280.2527,280.2527,24263.0
2024-05-09 09:40:00,284.16,284.2,283.96,284.15,9259.0,280.1541,280.1935,279.9569,280.1442,9259.0
2024-05-09 09:50:00,284.28,284.41,284.22,284.41,3326.0,280.2724,280.4005,280.2132,280.4005,3326.0
2024-05-09 10:00:00,284.48,284.75,284.48,284.73,12992.0,280.4696,280.7357,280.4696,280.716,12992.0
2024-05-09 10:10:00,284.72,284.9,284.47,284.66,15791.0,280.7062,280.8836,280.4597,280.647,15791.0
2024-05-09 10:20:00,284.67,284.86,284.67,284.74,1700.0,280.6569,280.8442,280.6569,280.7259,1700.0
2024-05-09 10:30:00,284.87,285.36,284.87,285.35,5392.0,280.8541,281.3371,280.8541,281.3273,5392.0
2024-05-09 10:40:00,285.27,285.3,285.12,285.29,11213.0,281.2484,281.278,281.1005,281.2681,11213.0
2024-05-09 10:50:00,285.3,285.37,285.24,285.36,14072.0,281.278,281.347,281.2188,281.3371,14072.0
2024-05-09 11:00:00,285.36,285.56,285.36,285.52,16999.0,281.3371,281.5343,281.3371,281.4949,16999.0
2024-05-09 11:10:00,285.45,285.47,285.33,285.33,9826.0,281.4259,281.4456,281.3076,281.3076,9826.0
2024-05-09 11:20:00,285.4,285.43,285.28,285.43,4177.0,281.3766,281.4062,281.2583,281.4062,4177.0
2024-05-09 11:30:00,285.45,285.49,285.25,285.27,4393.0,281.4259,281.4653,281.2287,281.2484,4393.0
2024-05-09 11:40:00,285.29,285.29,285.07,285.17,4562.0,281.2681,281.2681,281.0512,281.1498,4562.0
2024-05-09 11:50:00,285.11,285.11,284.9,284.93,900.0,281.0907,281.0907,280.8836,280.9132,900.0
2024-05-09 12:00:00,284.97,285.09,284.97,285.06,1342.0,280.9526,281.071,280.9526,281.0414,1342.0
2024-05-09 12:10:00,285.13,285.23,285.1,285.11,2029.0,281.1104,281.209,281.0808,281.0907,2029.0
2024-05-09 12:20:00,285.17,285.26,285.16,285.17,18840.0,281.1498,281.2386,281.14,281.1498,18840.0
2024-05-09 12:30:00,285.17,285.31,285.03,285.31,21701.0,281.1498,281.2879,281.0118,281.2879,21701.0
2024-05-09 12:40:00,285.27,285.41,285.26,285.34,10641.0,281.2484,281.3864,281.2386,281.3174,10641.0
2024-05-09 12:50:00,285.36,285.41,285.34,285.37,5200.0,281.3371,281.3864,281.3174,281.347,5200.0
2024-05-09 13:00:00,285.28,285.58,285.26,285.47,12574.0,281.2583,281.554,281.2386,281.4456,12574.0
2024-05-09 13:10:00,285.47,285.57,285.39,285.43,32633.0,281.4456,281.5442,281.3667,281.4062,32633.0
2024-05-09 13:20:00,285.42,285.55,285.19,285.54,11955.0,281.3963,281.5245,281.1695,281.5146,11955.0
2024-05-09 13:30:00,285.54,285.55,285.43,285.48,7685.0,281.5146,281.5245,281.4062,281.4555,7685.0
2024-05-09 13:40:00,285.48,285.58,285.39,285.41,4340.0,281.4555,281.554,281.3667,281.3864,4340.0
2024-05-09 13:50:00,285.44,285.45,285.36,285.36,4244.0,281.416,281.4259,281.3371,281.3371,4244.0
2024-05-09 14:00:00,285.27,285.38,285.27,285.36,2500.0,281.2484,281.3569,281.2484,281.3371,2500.0
2024-05-09 14:10:00,285.35,285.42,285.29,285.36,5625.0,281.3273,281.3963,281.2681,281.3371,5625.0
2024-05-09 14:20:00,285.37,285.52,285.23,285.52,3449.0,281.347,281.4949,281.209,281.4949,3449.0
2024-05-09 14:30:00,285.49,285.62,285.45,285.62,2995.0,281.4653,281.5935,281.4259,281.5935,2995.0
2024-05-09 14:40:00,285.57,285.7,285.56,285.66,5413.0,281.5442,281.6724,281.5343,281.6329,5413.0
2024-05-09 14:50:00,285.67,285.83,285.67,285.76,3890.0,281.6428,281.8005,281.6428,281.7315,3890.0
2024-05-09 15:00:00,285.76,285.83,285.68,285.74,5510.0,281.7315,281.8005,281.6526,281.7118,5510.0
2024-05-09 15:10:00,285.75,285.75,285.62,285.67,10037.0,281.7216,281.7216,281.5935,281.6428,10037.0
2024-05-09 15:20:00,285.7,285.73,285.59,285.63,3824.0,281.6724,281.7019,281.5639,281.6033,3824.0
2024-05-09 15:30:00,285.6,285.84,285.58,285.73,20861.0,281.5738,281.8104,281.554,281.7019,20861.0
2024-05-09 15:40:00,285.71,285.73,285.59,285.64,76276.0,281.6822,281.7019,281.5639,281.6132,76276.0
2024-05-09 15:50:00,285.65,285.91,285.65,285.82,183650.0,281.6231,281.8794,281.6231,281.7907,183650.0
2024-05-10 09:30:00,286.81,287.03,286.64,287.02,20104.0,282.7667,282.9836,282.5991,282.9737,20104.0
2024-05-10 09:40:00,287.06,287.25,287.06,287.21,10143.0,283.0132,283.2005,283.0132,283.1611,10143.0
2024-05-10 09:50:00,287.2,287.23,287.03,287.17,7251.0,283.1512,283.1808,282.9836,283.1216,7251.0
2024-05-10 10:00:00,287.1,287.1,286.61,286.79,17298.0,283.0526,283.0526,282.5695,282.747,17298.0
2024-05-10 10:10:00,286.74,286.74,286.47,286.47,6013.0,282.6977,282.6977,282.4315,282.4315,6013.0
2024-05-10 10:20:00,286.45,286.5,286.1,286.21,7619.0,282.4118,282.4611,282.0667,282.1752,7619.0
2024-05-10 10:30:00,286.2,286.33,286.05,286.33,7630.0,282.1653,282.2935,282.0174,282.2935,7630.0
2024-05-10 10:40:00,286.35,286.49,286.22,286.3,4959.0,282.3132,282.4512,282.185,282.2639,4959.0
2024-05-10 10:50:00,286.32,286.37,285.83,286.03,111013.0,282.2836,282.3329,281.8005,281.9977,111013.0
2024-05-10 11:00:00,286.07,286.07,285.89,285.89,6554.0,282.0371,282.0371,281.8597,281.8597,6554.0
2024-05-10 11:10:00,285.95,286.01,285.92,285.92,3831.0,281.9188,281.978,281.8893,281.8893,3831.0
2024-05-10 11:20:00,286.02,286.11,285.94,286.06,4706.0,281.9878,282.0766,281.909,282.0273,4706.0
2024-05-10 11:30:00,286.06,286.11,285.78,285.9,6288.0,282.0273,282.0766,281.7512,281.8695,6288.0
2024-05-10 11:40:00,285.85,285.87,285.6,285.73,2867.0,281.8202,281.84,281.5738,281.7019,2867.0
2024-05-10 11:50:00,285.83,286.02,285.83,285.99,5622.0,281.8005,281.9878,281.8005,281.9583,5622.0
2024-05-10 12:00:00,285.94,285.95,285.71,285.94,8004.0,281.909,281.9188,281.6822,281.909,8004.0
2024-05-10 12:10:00,285.95,286.06,285.9,285.98,7961.0,281.9188,282.0273,281.8695,281.9484,7961.0
2024-05-10 12:20:00,285.92,286.07,285.91,285.94,1020.0,281.8893,282.0371,281.8794,281.909,1020.0
2024-05-10 12:30:00,286.02,286.02,285.91,285.95,2218.0,281.9878,281.9878,281.8794,281.9188,2218.0
2024-05-10 12:40:00,285.91,286.16,285.91,286.16,3282.0,281.8794,282.1259,281.8794,282.1259,3282.0
2024-05-10 12:50:00,286.18,286.19,286.09,286.09,3310.0,282.1456,282.1554,282.0569,282.0569,3310.0
2024-05-10 13:00:00,286.07,286.11,285.9,285.9,7230.0,282.0371,282.0766,281.8695,281.8695,7230.0
2024-05-10 13:10:00,285.86,285.92,285.84,285.92,8155.0,281.8301,281.8893,281.8104,281.8893,8155.0
2024-05-10 13:20:00,285.87,285.88,285.78,285.81,7391.0,281.84,281.8498,281.7512,281.7808,7391.0
2024-05-10 13:30:00,285.87,285.94,285.83,285.9,6647.0,281.84,281.909,281.8005,281.8695,6647.0
2024-05-10 13:40:00,285.9,285.93,285.73,285.77,2753.0,281.8695,281.8991,281.7019,281.7414,2753.0
2024-05-10 13:50:00,285.9,286.18,285.9,286.18,4346.0,281.8695,282.1456,281.8695,282.1456,4346.0
2024-05-10 14:00:00,286.18,286.19,285.98,286.19,4080.0,282.1456,282.1554,281.9484,282.1554,4080.0
2024-05-10 14:10:00,286.15,286.24,286.13,286.24,3940.0,282.116,282.2047,282.0963,282.2047,3940.0
2024-05-10 14:20:00,286.17,286.17,286.03,286.13,6894.0,282.1357,282.1357,281.9977,282.0963,6894.0
2024-05-10 14:30:00,286.1,286.1,285.82,285.91,4956.0,282.0667,282.0667,281.7907,281.8794,4956.0
2024-05-10 14:40:00,285.97,286.12,285.97,286.11,50654.0,281.9385,282.0864,281.9385,282.0766,50654.0
2024-05-10 14:50:00,286.11,286.25,286.11,286.24,8398.0,282.0766,282.2146,282.0766,282.2047,8398.0
2024-05-10 15:00:00,286.23,286.25,286.09,286.17,20405.0,282.1949,282.2146,282.0569,282.1357,20405.0
2024-05-10 15:10:00,286.18,286.32,286.15,286.32,23778.0,282.1456,282.2836,282.116,282.2836,23778.0
2024-05-10 15:20:00,286.27,286.36,286.25,286.29,20406.0,282.2343,282.3231,282.2146,282.254,20406.0
2024-05-10 15:30:00,286.31,286.38,286.19,286.35,22586.0,282.2738,282.3428,282.1554,282.3132,22586.0
2024-05-10 15:40:00,286.35,286.36,286.18,286.18,24810.0,282.3132,282.3231,282.1456,282.1456,24810.0
2024-05-10 15:50:00,286.17,286.48,286.17,286.22,96799.0,282.1357,282.4414,282.1357,282.185,96799.0
2024-05-13 09:30:00,287.18,287.18,286.68,286.68,19334.0,283.1315,283.1315,282.6385,282.6385,19334.0
2024-05-13 09:40:00,286.65,286.66,286.47,286.59,17293.0,282.609,282.6188,282.4315,282.5498,17293.0
2024-05-13 09:50:00,286.66,286.87,286.66,286.87,9215.0,282.6188,282.8259,282.6188,282.8259,9215.0
2024-05-13 10:00:00,286.83,286.84,286.76,286.83,5755.0,282.7864,282.7963,282.7174,282.7864,5755.0
2024-05-13 10:10:00,286.82,286.82,286.73,286.74,8956.0,282.7766,282.7766,282.6878,282.6977,8956.0
2024-05-13 10:20:00,286.74,286.84,286.72,286.84,2120.0,282.6977,282.7963,282.678,282.7963,2120.0
2024-05-13 10:30:00,286.7,286.73,286.55,286.56,2096.0,282.6583,282.6878,282.5104,282.5202,2096.0
2024-05-13 10:40:00,286.59,286.66,286.54,286.63,2368.0,282.5498,282.6188,282.5005,282.5892,2368.0
2024-05-13 10:50:00,286.61,286.61,286.5,286.55,4141.0,282.5695,282.5695,282.4611,282.5104,4141.0
2024-05-13 11:00:00,286.56,286.58,286.4,286.49,5480.0,282.5202,282.5399,282.3625,282.4512,5480.0
2024-05-13 11:10:00,286.59,286.64,286.55,286.59,4470.0,282.5498,282.5991,282.5104,282.5498,4470.0
2024-05-13 11:20:00,286.58,286.58,286.33,286.33,5348.0,282.5399,282.5399,282.2935,282.2935,5348.0
2024-05-13 11:30:00,286.21,286.33,286.1,286.31,9870.0,282.1752,282.2935,282.0667,282.2738,9870.0
2024-05-13 11:40:00,286.28,286.31,286.25,286.29,3016.0,282.2442,282.2738,282.2146,282.254,3016.0
2024-05-13 11:50:00,286.32,286.43,286.3,286.4,4000.0,282.2836,282.3921,282.2639,282.3625,4000.0
2024-05-13 12:00:00,286.39,286.56,286.39,286.56,2841.0,282.3526,282.5202,282.3526,282.5202,2841.0
2024-05-13 12:10:00,286.53,286.53,286.43,286.47,3791.0,282.4907,282.4907,282.3921,282.4315,3791.0
2024-05-13 12:20:00,286.48,286.53,286.47,286.5,2797.0,282.4414,282.4907,282.4315,282.4611,2797.0
2024-05-13 12:30:00,286.55,286.55,286.51,286.51,1316.0,282.5104,282.5104,282.4709,282.4709,1316.0
2024-05-13 12:40:00,286.47,286.48,286.41,286.47,14334.0,282.4315,282.4414,282.3723,282.4315,14334.0
2024-05-13 12:50:00,286.45,286.45,286.36,286.36,1636.0,282.4118,282.4118,282.3231,282.3231,1636.0
2024-05-13 13:00:00,286.27,286.29,285.84,285.85,1912.0,282.2343,282.254,281.8104,281.8202,1912.0
2024-05-13 13:10:00,285.94,286.2,285.94,286.15,13468.0,281.909,282.1653,281.909,282.116,13468.0
2024-05-13 13:20:00,286.15,286.27,286.15,286.25,2310.0,282.116,282.2343,282.116,282.2146,2310.0
2024-05-13 13:30:00,286.25,286.25,286.07,286.07,2244.0,282.2146,282.2146,282.0371,282.0371,2244.0
2024-05-13 13:40:00,286.06,286.1,286.0,286.05,2150.0,282.0273,282.0667,281.9681,282.0174,2150.0
2024-05-13 13:50:00,286.01,286.16,286.01,286.15,1398.0,281.978,282.1259,281.978,282.116,1398.0
2024-05-13 14:00:00,286.14,286.14,285.97,286.07,2285.0,282.1062,282.1062,281.9385,282.0371,2285.0
2024-05-13 14:10:00,286.07,286.16,286.07,286.13,6713.0,282.0371,282.1259,282.0371,282.0963,6713.0
2024-05-13 14:20:00,286.19,286.21,286.13,286.2,4482.0,282.1554,282.1752,282.0963,282.1653,4482.0
2024-05-13 14:30:00,286.19,286.28,286.13,286.27,4100.0,282.1554,282.2442,282.0963,282.2343,4100.0
2024-05-13 14:40:00,286.26,286.3,286.18,286.18,3201.0,282.2245,282.2639,282.1456,282.1456,3201.0
2024-05-13 14:50:00,286.15,286.25,286.14,286.25,2870.0,282.116,282.2146,282.1062,282.2146,2870.0
2024-05-13 15:00:00,286.24,286.32,286.22,286.24,2699.0,282.2047,282.2836,282.185,282.2047,2699.0
2024-05-13 15:10:00,286.18,286.39,286.18,286.37,4087.0,282.1456,282.3526,282.1456,282.3329,4087.0
2024-05-13 15:20:00,286.37,286.39,286.06,286.21,55311.0,282.3329,282.3526,282.0273,282.1752,55311.0
2024-05-13 15:30:00,286.21,286.36,286.18,286.32,55900.0,282.1752,282.3231,282.1456,282.2836,55900.0
2024-05-13 15:40:00,286.32,286.34,286.15,286.16,73459.0,282.2836,282.3033,282.116,282.1259,73459.0
2024-05-13 15:50:00,286.17,286.32,286.12,286.26,155619.0,282.1357,282.2836,282.0864,282.2245,155619.0
2024-05-14 09:30:00,286.31,286.72,286.31,286.6,5980.0,282.2738,282.678,282.2738,282.5597,5980.0
2024-05-14 09:40:00,286.73,286.84,286.69,286.72,2811.0,282.6878,282.7963,282.6484,282.678,2811.0
2024-05-14 09:50:00,286.7,286.82,286.67,286.67,12236.0,282.6583,282.7766,282.6287,282.6287,12236.0
2024-05-14 10:00:00,286.69,286.9,286.64,286.9,1240.0,282.6484,282.8554,282.5991,282.8554,1240.0
2024-05-14 10:10:00,286.98,287.06,286.52,286.52,3362.0,282.9343,283.0132,282.4808,282.4808,3362.0
2024-05-14 10:20:00,286.65,287.22,286.65,287.15,2873.0,282.609,283.1709,282.609,283.1019,2873.0
2024-05-14 10:30:00,287.18,287.18,286.29,286.5,13153.0,283.1315,283.1315,282.254,282.4611,13153.0
2024-05-14 10:40:00,286.45,286.54,286.27,286.43,23695.0,282.4118,282.5005,282.2343,282.3921,23695.0
2024-05-14 10:50:00,286.52,286.88,286.51,286.84,15776.0,282.4808,282.8357,282.4709,282.7963,15776.0
2024-05-14 11:00:00,286.86,286.93,286.78,286.91,5251.0,282.816,282.885,282.7371,282.8653,5251.0
2024-05-14 11:10:00,286.92,287.07,286.87,286.9,4546.0,282.8752,283.023,282.8259,282.8554,4546.0
2024-05-14 11:20:00,286.87,286.96,286.8,286.96,16525.0,282.8259,282.9146,282.7568,282.9146,16525.0
2024-05-14 11:30:00,286.95,286.95,286.55,286.55,5400.0,282.9047,282.9047,282.5104,282.5104,5400.0
2024-05-14 11:40:00,286.74,286.74,286.48,286.61,10189.0,282.6977,282.6977,282.4414,282.5695,10189.0
2024-05-14 11:50:00,286.6,286.69,286.5,286.51,5487.0,282.5597,282.6484,282.4611,282.4709,5487.0
2024-05-14 12:00:00,286.5,286.59,286.46,286.58,6549.0,282.4611,282.5498,282.4216,282.5399,6549.0
2024-05-14 12:10:00,286.55,286.63,286.47,286.5,5890.0,282.5104,282.5892,282.4315,282.4611,5890.0
2024-05-14 12:20:00,286.49,286.49,286.38,286.42,7522.0,282.4512,282.4512,282.3428,282.3822,7522.0
2024-05-14 12:30:00,286.42,286.45,286.33,286.36,14618.0,282.3822,282.4118,282.2935,282.3231,14618.0
2024-05-14 12:40:00,286.35,286.42,286.29,286.35,7858.0,282.3132,282.3822,282.254,282.3132,7858.0
2024-05-14 12:50:00,286.36,286.44,286.31,286.42,8483.0,282.3231,282.4019,282.2738,282.3822,8483.0
2024-05-14 13:00:00,286.41,286.41,286.19,286.26,11606.0,282.3723,282.3723,282.1554,282.2245,11606.0
2024-05-14 13:10:00,286.26,286.3,286.17,286.29,9399.0,282.2245,282.2639,282.1357,282.254,9399.0
2024-05-14 13:20:00,286.3,286.46,286.24,286.46,10953.0,282.2639,282.4216,282.2047,282.4216,10953.0
2024-05-14 13:30:00,286.45,286.53,286.44,286.5,10154.0,282.4118,282.4907,282.4019,282.4611,10154.0
2024-05-14 13:40:00,286.52,286.7,286.52,286.57,33645.0,282.4808,282.6583,282.4808,282.5301,33645.0
2024-05-14 13:50:00,286.59,286.61,286.51,286.61,11631.0,282.5498,282.5695,282.4709,282.5695,11631.0
2024-05-14 14:00:00,286.61,286.83,286.61,286.74,11912.0,282.5695,282.7864,282.5695,282.6977,11912.0
2024-05-14 14:10:00,286.78,287.15,286.78,287.1,11631.0,282.7371,283.1019,282.7371,283.0526,11631.0
2024-05-14 14:20:00,287.09,287.14,287.07,287.07,6731.0,283.0428,283.0921,283.023,283.023,6731.0
2024-05-14 14:30:00,287.11,287.44,287.06,287.44,10902.0,283.0625,283.3878,283.0132,283.3878,10902.0
2024-05-14 14:40:00,287.5,287.73,287.42,287.53,5931.0,283.447,283.6737,283.3681,283.4766,5931.0
2024-05-14 14:50:00,287.49,287.66,287.46,287.61,8073.0,283.4371,283.6047,283.4075,283.5554,8073.0
2024-05-14 15:00:00,287.6,287.65,287.43,287.53,41965.0,283.5456,283.5949,283.378,283.4766,41965.0
2024-05-14 15:10:00,287.54,287.69,287.5,287.67,40950.0,283.4864,283.6343,283.447,283.6146,40950.0
2024-05-14 15:20:00,287.67,287.85,287.59,287.69,52096.0,283.6146,283.792,283.5357,283.6343,52096.0
2024-05-14 15:30:00,287.66,287.66,287.55,287.56,49305.0,283.6047,283.6047,283.4963,283.5061,49305.0
2024-05-14 15:40:00,287.57,287.81,287.56,287.58,76741.0,283.516,283.7526,283.5061,283.5259,76741.0
2024-05-14 15:50:00,287.62,287.89,287.62,287.62,284488.0,283.5653,283.8315,283.5653,283.5653,284488.0
2024-05-15 09:30:00,289.13,289.53,289.05,289.41,11879.0,285.054,285.4484,284.9751,285.3301,11879.0
2024-05-15 09:40:00,289.44,289.62,288.97,289.01,25996.0,285.3596,285.5371,284.8963,284.9357,25996.0
2024-05-15 09:50:00,288.97,288.97,288.75,288.9,6725.0,284.8963,284.8963,284.6794,284.8272,6725.0
2024-05-15 10:00:00,288.97,289.39,288.97,289.31,5973.0,284.8963,285.3103,284.8963,285.2315,5973.0
2024-05-15 10:10:00,289.25,289.34,289.12,289.34,5697.0,285.1723,285.261,285.0441,285.261,5697.0
2024-05-15 10:20:00,289.34,289.44,289.27,289.33,5453.0,285.261,285.3596,285.192,285.2512,5453.0
2024-05-15 10:30:00,289.31,289.68,289.3,289.6,3186.0,285.2315,285.5962,285.2216,285.5174,3186.0
2024-05-15 10:40:00,289.67,289.76,289.67,289.75,5251.0,285.5864,285.6751,285.5864,285.6653,5251.0
2024-05-15 10:50:00,289.78,289.78,289.65,289.73,4700.0,285.6948,285.6948,285.5667,285.6455,4700.0
2024-05-15 11:00:00,289.77,290.06,289.74,290.0,7917.0,285.685,285.9709,285.6554,285.9117,7917.0
2024-05-15 11:10:00,289.98,290.23,289.97,290.23,14819.0,285.892,286.1385,285.8822,286.1385,14819.0
2024-05-15 11:20:00,290.21,290.23,290.04,290.23,17342.0,286.1188,286.1385,285.9512,286.1385,17342.0
2024-05-15 11:30:00,290.24,290.27,290.05,290.07,14596.0,286.1484,286.1779,285.961,285.9807,14596.0
2024-05-15 11:40:00,290.11,290.2,290.08,290.11,16188.0,286.0202,286.1089,285.9906,286.0202,16188.0
2024-05-15 11:50:00,290.11,290.18,290.06,290.12,15337.0,286.0202,286.0892,285.9709,286.03,15337.0
2024-05-15 12:00:00,290.1,290.1,289.87,290.05,14775.0,286.0103,286.0103,285.7836,285.961,14775.0
2024-05-15 12:10:00,290.04,290.11,290.02,290.05,7944.0,285.9512,286.0202,285.9315,285.961,7944.0
2024-05-15 12:20:00,290.1,290.19,290.01,290.16,6955.0,286.0103,286.0991,285.9216,286.0695,6955.0
2024-05-15 12:30:00,290.21,290.32,290.16,290.24,4894.0,286.1188,286.2272,286.0695,286.1484,4894.0
2024-05-15 12:40:00,290.29,290.39,290.24,290.31,3551.0,286.1976,286.2962,286.1484,286.2174,3551.0
2024-05-15 12:50:00,290.34,290.48,290.34,290.45,5095.0,286.2469,286.385,286.2469,286.3554,5095.0
2024-05-15 13:00:00,290.5,290.58,290.48,290.49,4698.0,286.4047,286.4836,286.385,286.3948,4698.0
2024-05-15 13:10:00,290.49,290.62,290.49,290.55,6486.0,286.3948,286.523,286.3948,286.454,6486.0
2024-05-15 13:20:00,290.54,290.61,290.43,290.61,4933.0,286.4441,286.5131,286.3357,286.5131,4933.0
2024-05-15 13:30:00,290.59,290.71,290.52,290.6,4123.0,286.4934,286.6117,286.4244,286.5033,4123.0
2024-05-15 13:40:00,290.55,290.61,290.41,290.49,5420.0,286.454,286.5131,286.316,286.3948,5420.0
2024-05-15 13:50:00,290.49,290.66,290.48,290.66,1655.0,286.3948,286.5624,286.385,286.5624,1655.0
2024-05-15 14:00:00,290.68,290.79,290.62,290.79,11001.0,286.5821,286.6906,286.523,286.6906,11001.0
2024-05-15 14:10:00,290.81,290.93,290.68,290.76,15865.0,286.7103,286.8286,286.5821,286.661,15865.0
2024-05-15 14:20:00,290.69,290.79,290.63,290.72,4533.0,286.592,286.6906,286.5329,286.6216,4533.0
2024-05-15 14:30:00,290.72,290.73,290.53,290.73,5449.0,286.6216,286.6314,286.4343,286.6314,5449.0
2024-05-15 14:40:00,290.74,290.74,290.55,290.57,4328.0,286.6413,286.6413,286.454,286.4737,4328.0
2024-05-15 14:50:00,290.6,290.72,290.58,290.7,3516.0,286.5033,286.6216,286.4836,286.6019,3516.0
2024-05-15 15:00:00,290.71,290.72,290.6,290.71,6362.0,286.6117,286.6216,286.5033,286.6117,6362.0
2024-05-15 15:10:00,290.73,290.81,290.69,290.79,24988.0,286.6314,286.7103,286.592,286.6906,24988.0
2024-05-15 15:20:00,290.78,290.92,290.78,290.81,20032.0,286.6807,286.8188,286.6807,286.7103,20032.0
2024-05-15 15:30:00,290.78,290.86,290.73,290.85,42284.0,286.6807,286.7596,286.6314,286.7498,42284.0
2024-05-15 15:40:00,290.84,290.99,290.83,290.91,57889.0,286.7399,286.8878,286.73,286.8089,57889.0
2024-05-15 15:50:00,290.9,291.34,290.83,291.16,114227.0,286.799,287.2328,286.73,287.0554,114227.0
2024-05-16 09:30:00,291.22,291.39,291.22,291.32,32220.0,287.1145,287.2821,287.1145,287.2131,32220.0
2024-05-16 09:40:00,291.31,291.31,291.15,291.28,11375.0,287.2033,287.2033,287.0455,287.1737,11375.0
2024-05-16 09:50:00,291.3,291.33,291.21,291.32,9841.0,287.1934,287.223,287.1047,287.2131,9841.0
2024-05-16 10:00:00,291.29,291.31,290.95,291.22,7123.0,287.1835,287.2033,286.8483,287.1145,7123.0
2024-05-16 10:10:00,291.24,291.49,291.23,291.46,9055.0,287.1343,287.3807,287.1244,287.3512,9055.0
2024-05-16 10:20:00,291.47,291.59,291.47,291.55,14860.0,287.361,287.4793,287.361,287.4399,14860.0
2024-05-16 10:30:00,291.54,291.6,291.48,291.52,27302.0,287.43,287.4892,287.3709,287.4103,27302.0
2024-05-16 10:40:00,291.52,291.72,291.52,291.68,26310.0,287.4103,287.6075,287.4103,287.5681,26310.0
2024-05-16 10:50:00,291.69,291.96,291.66,291.91,14460.0,287.5779,287.8441,287.5483,287.7948,14460.0
2024-05-16 11:00:00,291.95,291.96,291.82,291.91,18669.0,287.8342,287.8441,287.7061,287.7948,18669.0
2024-05-16 11:10:00,291.91,291.91,291.46,291.6,29615.0,287.7948,287.7948,287.3512,287.4892,29615.0
2024-05-16 11:20:00,291.55,291.78,291.49,291.78,15666.0,287.4399,287.6666,287.3807,287.6666,15666.0
2024-05-16 11:30:00,291.8,291.91,291.62,291.7,8142.0,287.6864,287.7948,287.5089,287.5878,8142.0
2024-05-16 11:40:00,291.69,291.7,291.62,291.62,1754.0,287.5779,287.5878,287.5089,287.5089,1754.0
2024-05-16 11:50:00,291.63,291.73,291.62,291.71,2840.0,287.5188,287.6173,287.5089,287.5976,2840.0
2024-05-16 12:00:00,291.65,291.65,291.37,291.47,10685.0,287.5385,287.5385,287.2624,287.361,10685.0
2024-05-16 12:10:00,291.51,291.54,291.43,291.43,3331.0,287.4004,287.43,287.3216,287.3216,3331.0
2024-05-16 12:20:00,291.38,291.5,291.37,291.46,6446.0,287.2723,287.3906,287.2624,287.3512,6446.0
2024-05-16 12:30:00,291.31,291.44,291.3,291.44,7888.0,287.2033,287.3314,287.1934,287.3314,7888.0
2024-05-16 12:40:00,291.39,291.51,291.39,291.49,1600.0,287.2821,287.4004,287.2821,287.3807,1600.0
2024-05-16 12:50:00,291.51,291.58,291.51,291.55,2410.0,287.4004,287.4695,287.4004,287.4399,2410.0
2024-05-16 13:00:00,291.51,291.51,291.41,291.41,347.0,287.4004,287.4004,287.3019,287.3019,347.0
2024-05-16 13:10:00,291.54,291.61,291.5,291.54,6508.0,287.43,287.499,287.3906,287.43,6508.0
2024-05-16 13:20:00,291.55,291.55,290.86,291.05,9642.0,287.4399,287.4399,286.7596,286.9469,9642.0
2024-05-16 13:30:00,291.06,291.2,290.96,290.99,3665.0,286.9568,287.0948,286.8582,286.8878,3665.0
2024-05-16 13:40:00,291.02,291.08,290.82,290.91,3445.0,286.9174,286.9765,286.7202,286.8089,3445.0
2024-05-16 13:50:00,290.9,291.22,290.9,291.18,3346.0,286.799,287.1145,286.799,287.0751,3346.0
2024-05-16 14:00:00,291.14,291.16,290.92,290.93,8991.0,287.0357,287.0554,286.8188,286.8286,8991.0
2024-05-16 14:10:00,290.96,290.96,290.65,290.77,5533.0,286.8582,286.8582,286.5526,286.6709,5533.0
2024-05-16 14:20:00,290.97,290.98,290.8,290.87,2750.0,286.8681,286.8779,286.7005,286.7695,2750.0
2024-05-16 14:30:00,290.93,291.09,290.92,291.04,7624.0,286.8286,286.9864,286.8188,286.9371,7624.0
2024-05-16 14:40:00,291.07,291.19,291.07,291.14,3398.0,286.9667,287.085,286.9667,287.0357,3398.0
2024-05-16 14:50:00,291.14,291.24,291.1,291.22,7039.0,287.0357,287.1343,286.9962,287.1145,7039.0
2024-05-16 15:00:00,291.22,291.27,291.14,291.26,3662.0,287.1145,287.1638,287.0357,287.154,3662.0
2024-05-16 15:10:00,291.27,291.27,291.15,291.22,3905.0,287.1638,287.1638,287.0455,287.1145,3905.0
2024-05-16 15:20:00,291.2,291.22,291.1,291.14,9513.0,287.0948,287.1145,286.9962,287.0357,9513.0
2024-05-16 15:30:00,291.12,291.13,290.6,290.7,8330.0,287.0159,287.0258,286.5033,286.6019,8330.0
2024-05-16 15:40:00,290.77,290.77,290.59,290.68,10308.0,286.6709,286.6709,286.4934,286.5821,10308.0
2024-05-16 15:50:00,290.68,291.13,290.35,290.42,31070.0,286.5821,287.0258,286.2568,286.3258,31070.0
2024-05-17 09:30:00,290.72,290.84,290.43,290.5,37168.0,286.6216,286.7399,286.3357,286.4047,37168.0
2024-05-17 09:40:00,290.45,290.52,290.28,290.43,23161.0,286.3554,286.4244,286.1878,286.3357,23161.0
2024-05-17 09:50:00,290.46,290.54,290.4,290.54,24482.0,286.3653,286.4441,286.3061,286.4441,24482.0
2024-05-17 10:00:00,290.51,290.6,290.33,290.33,7813.0,286.4145,286.5033,286.2371,286.2371,7813.0
2024-05-17 10:10:00,290.42,290.44,290.29,290.4,3300.0,286.3258,286.3455,286.1976,286.3061,3300.0
2024-05-17 10:20:00,290.43,290.74,290.42,290.74,8951.0,286.3357,286.6413,286.3258,286.6413,8951.0
2024-05-17 10:30:00,290.74,290.77,290.63,290.66,9815.0,286.6413,286.6709,286.5329,286.5624,9815.0
2024-05-17 10:40:00,290.67,290.76,290.65,290.74,7399.0,286.5723,286.661,286.5526,286.6413,7399.0
2024-05-17 10:50:00,290.74,290.75,290.65,290.67,4105.0,286.6413,286.6512,286.5526,286.5723,4105.0
2024-05-17 11:00:00,290.69,290.69,290.34,290.55,16755.0,286.592,286.592,286.2469,286.454,16755.0
2024-05-17 11:10:00,290.51,290.6,290.47,290.56,14167.0,286.4145,286.5033,286.3751,286.4638,14167.0
2024-05-17 11:20:00,290.52,290.55,290.42,290.49,15254.0,286.4244,286.454,286.3258,286.3948,15254.0
2024-05-17 11:30:00,290.5,290.51,290.29,290.32,14641.0,286.4047,286.4145,286.1976,286.2272,14641.0
2024-05-17 11:40:00,290.32,290.4,290.27,290.27,16221.0,286.2272,286.3061,286.1779,286.1779,16221.0
2024-05-17 11:50:00,290.27,290.59,290.27,290.57,18907.0,286.1779,286.4934,286.1779,286.4737,18907.0
2024-05-17 12:00:00,290.54,290.67,290.45,290.56,16600.0,286.4441,286.5723,286.3554,286.4638,16600.0
2024-05-17 12:10:00,290.55,290.58,290.47,290.53,16557.0,286.454,286.4836,286.3751,286.4343,16557.0
2024-05-17 12:20:00,290.54,290.54,290.38,290.42,18573.0,286.4441,286.4441,286.2864,286.3258,18573.0
2024-05-17 12:30:00,290.42,290.51,290.36,290.48,39227.0,286.3258,286.4145,286.2667,286.385,39227.0
2024-05-17 12:40:00,290.46,290.47,290.2,290.39,13058.0,286.3653,286.3751,286.1089,286.2962,13058.0
2024-05-17 12:50:00,290.39,290.57,290.39,290.54,15709.0,286.2962,286.4737,286.2962,286.4441,15709.0
2024-05-17 13:00:00,290.53,290.59,290.5,290.59,18419.0,286.4343,286.4934,286.4047,286.4934,18419.0
2024-05-17 13:10:00,290.58,290.59,290.43,290.45,16032.0,286.4836,286.4934,286.3357,286.3554,16032.0
2024-05-17 13:20:00,290.39,290.5,290.37,290.49,15955.0,286.2962,286.4047,286.2765,286.3948,15955.0
2024-05-17 13:30:00,290.5,290.58,290.39,290.56,13842.0,286.4047,286.4836,286.2962,286.4638,13842.0
2024-05-17 13:40:00,290.55,290.59,290.49,290.51,14025.0,286.454,286.4934,286.3948,286.4145,14025.0
2024-05-17 13:50:00,290.5,290.56,290.48,290.5,12219.0,286.4047,286.4638,286.385,286.4047,12219.0
2024-05-17 14:00:00,290.5,290.51,290.25,290.34,13276.0,286.4047,286.4145,286.1582,286.2469,13276.0
2024-05-17 14:10:00,290.3,290.32,289.95,290.1,17435.0,286.2075,286.2272,285.8624,286.0103,17435.0
2024-05-17 14:20:00,290.07,290.08,289.76,290.04,28215.0,285.9807,285.9906,285.6751,285.9512,28215.0
2024-05-17 14:30:00,290.11,290.21,290.08,290.19,11830.0,286.0202,286.1188,285.9906,286.0991,11830.0
2024-05-17 14:40:00,290.18,290.26,290.05,290.24,17718.0,286.0892,286.1681,285.961,286.1484,17718.0
2024-05-17 14:50:00,290.26,290.62,290.26,290.54,21296.0,286.1681,286.523,286.1681,286.4441,21296.0
2024-05-17 15:00:00,290.55,290.63,290.51,290.61,16014.0,286.454,286.5329,286.4145,286.5131,16014.0
2024-05-17 15:10:00,290.61,290.74,290.56,290.68,41004.0,286.5131,286.6413,286.4638,286.5821,41004.0
2024-05-17 15:20:00,290.69,290.83,290.67,290.78,46319.0,286.592,286.73,286.5723,286.6807,46319.0
2024-05-17 15:30:00,290.77,290.81,290.66,290.76,55814.0,286.6709,286.7103,286.5624,286.661,55814.0
2024-05-17 15:40:00,290.76,290.8,290.59,290.63,91424.0,286.661,286.7005,286.4934,286.5329,91424.0
2024-05-17 15:50:00,290.61,290.9,290.54,290.9,283449.0,286.5131,286.799,286.4441,286.799,283449.0
2024-05-20 09:30:00,290.95,291.23,290.82,291.14,50269.0,286.8483,287.1244,286.7202,287.0357,50269.0
2024-05-20 09:40:00,291.14,291.39,291.11,291.39,32789.0,287.0357,287.2821,287.0061,287.2821,32789.0
2024-05-20 09:50:00,291.39,291.77,291.39,291.76,20278.0,287.2821,287.6568,287.2821,287.6469,20278.0
2024-05-20 10:00:00,291.73,291.74,291.57,291.74,3116.0,287.6173,287.6272,287.4596,287.6272,3116.0
2024-05-20 10:10:00,291.78,291.83,291.71,291.83,2347.0,287.6666,287.7159,287.5976,287.7159,2347.0
2024-05-20 10:20:00,291.84,291.85,291.72,291.75,1127.0,287.7258,287.7357,287.6075,287.6371,1127.0
2024-05-20 10:30:00,291.85,291.85,291.74,291.75,2546.0,287.7357,287.7357,287.6272,287.6371,2546.0
2024-05-20 10:40:00,291.79,291.91,291.79,291.89,5135.0,287.6765,287.7948,287.6765,287.7751,5135.0
2024-05-20 10:50:00,291.93,291.94,291.79,291.82,8078.0,287.8145,287.8244,287.6765,287.7061,8078.0
2024-05-20 11:00:00,291.81,291.85,291.76,291.76,1525.0,287.6962,287.7357,287.6469,287.6469,1525.0
2024-05-20 11:10:00,291.84,291.84,291.73,291.75,2660.0,287.7258,287.7258,287.6173,287.6371,2660.0
2024-05-20 11:20:00,291.78,291.95,291.77,291.93,2312.0,287.6666,287.8342,287.6568,287.8145,2312.0
2024-05-20 11:30:00,291.93,292.0,291.93,291.96,1142.0,287.8145,287.8835,287.8145,287.8441,1142.0
2024-05-20 11:40:00,291.87,291.87,291.7,291.7,7725.0,287.7554,287.7554,287.5878,287.5878,7725.0
2024-05-20 11:50:00,291.7,291.71,291.65,291.66,2593.0,287.5878,287.5976,287.5385,287.5483,2593.0
2024-05-20 12:00:00,291.81,291.86,291.76,291.81,2291.0,287.6962,287.7455,287.6469,287.6962,2291.0
2024-05-20 12:10:00,291.62,291.65,291.6,291.61,1960.0,287.5089,287.5385,287.4892,287.499,1960.0
2024-05-20 12:20:00,291.63,291.64,291.56,291.56,771.0,287.5188,287.5286,287.4497,287.4497,771.0
2024-05-20 12:30:00,291.63,291.76,291.61,291.74,3342.0,287.5188,287.6469,287.499,287.6272,3342.0
2024-05-20 12:40:00,291.75,291.79,291.68,291.68,4344.0,287.6371,287.6765,287.5681,287.5681,4344.0
2024-05-20 12:50:00,291.7,291.83,291.7,291.82,2764.0,287.5878,287.7159,287.5878,287.7061,2764.0
2024-05-20 13:00:00,291.83,291.83,291.77,291.79,5034.0,287.7159,287.7159,287.6568,287.6765,5034.0
2024-05-20 13:10:00,291.81,291.85,291.75,291.75,4100.0,287.6962,287.7357,287.6371,287.6371,4100.0
2024-05-20 13:20:00,291.72,291.72,291.33,291.37,5979.0,287.6075,287.6075,287.223,287.2624,5979.0
2024-05-20 13:30:00,291.39,291.39,291.28,291.37,4267.0,287.2821,287.2821,287.1737,287.2624,4267.0
2024-05-20 13:40:00,291.36,291.44,291.29,291.38,2149.0,287.2526,287.3314,287.1835,287.2723,2149.0
2024-05-20 13:50:00,291.31,291.35,291.23,291.29,3436.0,287.2033,287.2427,287.1244,287.1835,3436.0
2024-05-20 14:00:00,291.31,291.33,290.76,291.0,6704.0,287.2033,287.223,286.661,286.8976,6704.0
2024-05-20 14:10:00,291.01,291.14,290.93,290.95,4125.0,286.9075,287.0357,286.8286,286.8483,4125.0
2024-05-20 14:20:00,291.05,291.23,291.03,291.22,1700.0,286.9469,287.1244,286.9272,287.1145,1700.0
2024-05-20 14:30:00,291.26,291.34,291.25,291.32,8443.0,287.154,287.2328,287.1441,287.2131,8443.0
2024-05-20 14:40:00,291.35,291.4,291.27,291.27,2459.0,287.2427,287.292,287.1638,287.1638,2459.0
2024-05-20 14:50:00,291.27,291.29,291.14,291.15,4718.0,287.1638,287.1835,287.0357,287.0455,4718.0
2024-05-20 15:00:00,291.08,291.28,291.05,291.27,5042.0,286.9765,287.1737,286.9469,287.1638,5042.0
2024-05-20 15:10:00,291.28,291.41,291.27,291.3,4585.0,287.1737,287.3019,287.1638,287.1934,4585.0
2024-05-20 15:20:00,291.29,291.32,291.22,291.32,33676.0,287.1835,287.2131,287.1145,287.2131,33676.0
2024-05-20 15:30:00,291.32,291.34,291.11,291.26,25086.0,287.2131,287.2328,287.0061,287.154,25086.0
2024-05-20 15:40:00,291.25,291.26,290.97,291.03,39078.0,287.1441,287.154,286.8681,286.9272,39078.0
2024-05-20 15:50:00,291.01,291.23,290.94,291.23,102813.0,286.9075,287.1244,286.8385,287.1244,102813.0
2024-05-21 09:30:00,290.69,291.0,290.67,290.84,38998.0,286.592,286.8976,286.5723,286.7399,38998.0
2024-05-21 09:40:00,290.9,291.01,290.81,290.95,21864.0,286.799,286.9075,286.7103,286.8483,21864.0
2024-05-21 09:50:00,290.95,291.0,290.86,290.88,13814.0,286.8483,286.8976,286.7596,286.7793,13814.0
2024-05-21 10:00:00,290.88,291.08,290.88,291.07,8509.0,286.7793,286.9765,286.7793,286.9667,8509.0
2024-05-21 10:10:00,291.08,291.14,290.98,291.0,8377.0,286.9765,287.0357,286.8779,286.8976,8377.0
2024-05-21 10:20:00,291.01,291.16,290.99,291.16,8605.0,286.9075,287.0554,286.8878,287.0554,8605.0
2024-05-21 10:30:00,291.13,291.45,291.09,291.33,20752.0,287.0258,287.3413,286.9864,287.223,20752.0
2024-05-21 10:40:00,291.35,291.39,291.3,291.35,7966.0,287.2427,287.2821,287.1934,287.2427,7966.0
2024-05-21 10:50:00,291.37,291.37,291.22,291.31,7719.0,287.2624,287.2624,287.1145,287.2033,7719.0
2024-05-21 11:00:00,291.3,291.35,291.27,291.28,7474.0,287.1934,287.2427,287.1638,287.1737,7474.0
2024-05-21 11:10:00,291.28,291.46,291.25,291.4,14473.0,287.1737,287.3512,287.1441,287.292,14473.0
2024-05-21 11:20:00,291.51,291.51,291.4,291.4,6940.0,287.4004,287.4004,287.292,287.292,6940.0
2024-05-21 11:30:00,291.36,291.38,291.27,291.31,3170.0,287.2526,287.2723,287.1638,287.2033,3170.0
2024-05-21 11:40:00,291.3,291.3,291.17,291.2,2368.0,287.1934,287.1934,287.0652,287.0948,2368.0
2024-05-21 11:50:00,291.19,291.19,291.04,291.07,3290.0,287.085,287.085,286.9371,286.9667,3290.0
2024-05-21 12:00:00,291.07,291.09,291.02,291.02,2149.0,286.9667,286.9864,286.9174,286.9174,2149.0
2024-05-21 12:10:00,291.03,291.26,291.03,291.23,1887.0,286.9272,287.154,286.9272,287.1244,1887.0
2024-05-21 12:20:00,291.21,291.21,291.14,291.17,1680.0,287.1047,287.1047,287.0357,287.0652,1680.0
2024-05-21 12:30:00,291.2,291.23,291.06,291.11,1525.0,287.0948,287.1244,286.9568,287.0061,1525.0
2024-05-21 12:40:00,291.13,291.14,291.05,291.14,2600.0,287.0258,287.0357,286.9469,287.0357,2600.0
2024-05-21 12:50:00,291.18,291.2,291.04,291.09,9644.0,287.0751,287.0948,286.9371,286.9864,9644.0
2024-05-21 13:00:00,291.07,291.14,290.97,291.13,16206.0,286.9667,287.0357,286.8681,287.0258,16206.0
2024-05-21 13:10:00,291.12,291.12,290.98,291.06,21802.0,287.0159,287.0159,286.8779,286.9568,21802.0
2024-05-21 13:20:00,291.07,291.1,290.99,291.1,2538.0,286.9667,286.9962,286.8878,286.9962,2538.0
2024-05-21 13:30:00,291.16,291.26,291.14,291.26,6117.0,287.0554,287.154,287.0357,287.154,6117.0
2024-05-21 13:40:00,291.31,291.36,291.26,291.33,4451.0,287.2033,287.2526,287.154,287.223,4451.0
2024-05-21 13:50:00,291.4,291.51,291.4,291.49,973.0,287.292,287.4004,287.292,287.3807,973.0
2024-05-21 14:00:00,291.52,291.52,291.37,291.45,1000.0,287.4103,287.4103,287.2624,287.3413,1000.0
2024-05-21 14:10:00,291.47,291.5,291.36,291.37,4413.0,287.361,287.3906,287.2526,287.2624,4413.0
2024-05-21 14:20:00,291.37,291.37,291.32,291.33,2328.0,287.2624,287.2624,287.2131,287.223,2328.0
2024-05-21 14:30:00,291.34,291.45,291.34,291.34,1656.0,287.2328,287.3413,287.2328,287.2328,1656.0
2024-05-21 14:40:00,291.29,291.29,291.2,291.23,3952.0,287.1835,287.1835,287.0948,287.1244,3952.0
2024-05-21 14:50:00,291.3,291.33,291.29,291.33,1122.0,287.1934,287.223,287.1835,287.223,1122.0
2024-05-21 15:00:00,291.33,291.38,291.24,291.38,38168.0,287.223,287.2723,287.1343,287.2723,38168.0
2024-05-21 15:10:00,291.47,291.61,291.46,291.56,34561.0,287.361,287.499,287.3512,287.4497,34561.0
2024-05-21 15:20:00,291.56,291.57,291.43,291.53,5164.0,287.4497,287.4596,287.3216,287.4202,5164.0
2024-05-21 15:30:00,291.52,291.91,291.52,291.76,29932.0,287.4103,287.7948,287.4103,287.6469,29932.0
2024-05-21 15:40:00,291.75,291.76,291.56,291.59,65395.0,287.6371,287.6469,287.4497,287.4793,65395.0
2024-05-21 15:50:00,291.6,291.88,291.58,291.79,142664.0,287.4892,287.7652,287.4695,287.6765,142664.0
2024-05-22 09:30:00,291.48,291.58,291.4,291.53,23640.0,287.3709,287.4695,287.292,287.4202,23640.0
2024-05-22 09:40:00,291.51,291.72,291.47,291.71,47787.0,287.4004,287.6075,287.361,287.5976,47787.0
2024-05-22 09:50:00,291.72,291.78,291.68,291.7,63981.0,287.6075,287.6666,287.5681,287.5878,63981.0
2024-05-22 10:00:00,291.81,291.81,291.61,291.63,5719.0,287.6962,287.6962,287.499,287.5188,5719.0
2024-05-22 10:10:00,291.63,291.73,291.59,291.62,1690.0,287.5188,287.6173,287.4793,287.5089,1690.0
2024-05-22 10:20:00,291.67,291.7,291.59,291.69,1500.0,287.5582,287.5878,287.4793,287.5779,1500.0
2024-05-22 10:30:00,291.68,291.69,291.62,291.63,2249.0,287.5681,287.5779,287.5089,287.5188,2249.0
2024-05-22 10:40:00,291.49,291.5,291.49,291.49,575.0,287.3807,287.3906,287.3807,287.3807,575.0
2024-05-22 10:50:00,291.56,291.61,291.54,291.6,5181.0,287.4497,287.499,287.43,287.4892,5181.0
2024-05-22 11:00:00,291.65,291.74,291.65,291.73,1222.0,287.5385,287.6272,287.5385,287.6173,1222.0
2024-05-22 11:10:00,291.72,291.75,291.61,291.65,2066.0,287.6075,287.6371,287.499,287.5385,2066.0
2024-05-22 11:20:00,291.7,291.7,291.58,291.59,1903.0,287.5878,287.5878,287.4695,287.4793,1903.0
2024-05-22 11:30:00,291.55,291.55,291.51,291.51,900.0,287.4399,287.4399,287.4004,287.4004,900.0
2024-05-22 11:40:00,291.54,291.55,291.49,291.5,1000.0,287.43,287.4399,287.3807,287.3906,1000.0
2024-05-22 11:50:00,291.5,291.5,291.15,291.41,5321.0,287.3906,287.3906,287.0455,287.3019,5321.0
2024-05-22 12:00:00,291.42,291.56,291.38,291.54,875.0,287.3117,287.4497,287.2723,287.43,875.0
2024-05-22 12:10:00,291.57,291.63,291.54,291.57,2864.0,287.4596,287.5188,287.43,287.4596,2864.0
2024-05-22 12:20:00,291.56,291.66,291.55,291.63,15394.0,287.4497,287.5483,287.4399,287.5188,15394.0
2024-05-22 12:30:00,291.63,291.64,291.53,291.6,2121.0,287.5188,287.5286,287.4202,287.4892,2121.0
2024-05-22 12:40:00,291.62,291.7,291.51,291.53,3937.0,287.5089,287.5878,287.4004,287.4202,3937.0
2024-05-22 12:50:00,291.53,291.56,291.48,291.56,2194.0,287.4202,287.4497,287.3709,287.4497,2194.0
2024-05-22 13:00:00,291.51,291.64,291.51,291.63,2998.0,287.4004,287.5286,287.4004,287.5188,2998.0
2024-05-22 13:10:00,291.63,291.69,291.63,291.65,1474.0,287.5188,287.5779,287.5188,287.5385,1474.0
2024-05-22 13:20:00,291.64,291.65,291.6,291.6,1216.0,287.5286,287.5385,287.4892,287.4892,1216.0
2024-05-22 13:30:00,291.5,291.5,290.96,291.08,6455.0,287.3906,287.3906,286.8582,286.9765,6455.0
2024-05-22 13:40:00,290.98,291.08,290.87,290.87,7076.0,286.8779,286.9765,286.7695,286.7695,7076.0
2024-05-22 13:50:00,290.97,291.02,290.85,291.02,1003.0,286.8681,286.9174,286.7498,286.9174,1003.0
2024-05-22 14:00:00,290.99,291.01,290.12,290.67,10203.0,286.8878,286.9075,286.03,286.5723,10203.0
2024-05-22 14:10:00,290.61,290.7,290.42,290.46,2715.0,286.5131,286.6019,286.3258,286.3653,2715.0
2024-05-22 14:20:00,290.47,290.47,289.83,289.87,1226.0,286.3751,286.3751,285.7441,285.7836,1226.0
2024-05-22 14:30:00,289.76,289.94,289.75,289.89,8236.0,285.6751,285.8526,285.6653,285.8033,8236.0
2024-05-22 14:40:00,289.87,290.18,289.77,290.18,3436.0,285.7836,286.0892,285.685,286.0892,3436.0
2024-05-22 14:50:00,290.15,290.19,290.04,290.19,6837.0,286.0596,286.0991,285.9512,286.0991,6837.0
2024-05-22 15:00:00,290.19,290.4,290.18,290.39,62686.0,286.0991,286.3061,286.0892,286.2962,62686.0
2024-05-22 15:10:00,290.38,290.38,289.85,289.86,33866.0,286.2864,286.2864,285.7638,285.7737,33866.0
2024-05-22 15:20:00,289.94,290.34,289.94,290.33,55625.0,285.8526,286.2469,285.8526,286.2371,55625.0
2024-05-22 15:30:00,290.34,290.87,290.33,290.55,53602.0,286.2469,286.7695,286.2371,286.454,53602.0
2024-05-22 15:40:00,290.57,290.61,290.16,290.17,76752.0,286.4737,286.5131,286.0695,286.0793,76752.0
2024-05-22 15:50:00,290.17,290.86,289.96,290.83,221682.0,286.0793,286.7596,285.8723,286.73,221682.0
2024-05-23 09:30:00,292.65,292.65,291.76,291.77,37197.0,288.5244,288.5244,287.6469,287.6568,37197.0
2024-05-23 09:40:00,291.77,291.77,291.13,291.26,28293.0,287.6568,287.6568,287.0258,287.154,28293.0
2024-05-23 09:50:00,291.27,291.27,290.54,290.68,13226.0,287.1638,287.1638,286.4441,286.5821,13226.0
2024-05-23 10:00:00,290.69,291.01,290.59,290.93,10992.0,286.592,286.9075,286.4934,286.8286,10992.0
2024-05-23 10:10:00,291.15,291.32,290.97,291.06,9782.0,287.0455,287.2131,286.8681,286.9568,9782.0
2024-05-23 10:20:00,291.01,291.02,290.65,290.92,12316.0,286.9075,286.9174,286.5526,286.8188,12316.0
2024-05-23 10:30:00,290.85,291.14,290.82,291.08,12851.0,286.7498,287.0357,286.7202,286.9765,12851.0
2024-05-23 10:40:00,291.21,291.23,290.81,290.82,9347.0,287.1047,287.1244,286.7103,286.7202,9347.0
2024-05-23 10:50:00,290.76,290.76,290.22,290.25,14038.0,286.661,286.661,286.1286,286.1582,14038.0
2024-05-23 11:00:00,290.24,291.09,290.21,291.06,14942.0,286.1484,286.9864,286.1188,286.9568,14942.0
2024-05-23 11:10:00,291.04,291.12,290.91,290.93,11602.0,286.9371,287.0159,286.8089,286.8286,11602.0
2024-05-23 11:20:00,291.01,291.13,290.98,291.08,15188.0,286.9075,287.0258,286.8779,286.9765,15188.0
2024-05-23 11:30:00,291.09,291.4,291.08,291.36,10249.0,286.9864,287.292,286.9765,287.2526,10249.0
2024-05-23 11:40:00,291.41,291.41,291.27,291.29,4163.0,287.3019,287.3019,287.1638,287.1835,4163.0
2024-05-23 11:50:00,291.39,291.56,291.39,291.4,5340.0,287.2821,287.4497,287.2821,287.292,5340.0
2024-05-23 12:00:00,291.28,291.5,291.18,291.2,3630.0,287.1737,287.3906,287.0751,287.0948,3630.0
2024-05-23 12:10:00,291.21,291.22,290.97,291.22,9518.0,287.1047,287.1145,286.8681,287.1145,9518.0
2024-05-23 12:20:00,291.22,291.45,291.22,291.45,6180.0,287.1145,287.3413,287.1145,287.3413,6180.0
2024-05-23 12:30:00,291.46,291.52,291.41,291.41,6837.0,287.3512,287.4103,287.3019,287.3019,6837.0
2024-05-23 12:40:00,291.35,291.35,290.81,290.82,7413.0,287.2427,287.2427,286.7103,286.7202,7413.0
2024-05-23 12:50:00,290.78,290.82,290.56,290.58,3700.0,286.6807,286.7202,286.4638,286.4836,3700.0
2024-05-23 13:00:00,290.55,290.55,290.41,290.42,4702.0,286.454,286.454,286.316,286.3258,4702.0
2024-05-23 13:10:00,290.44,290.7,290.39,290.39,3839.0,286.3455,286.6019,286.2962,286.2962,3839.0
2024-05-23 13:20:00,290.21,290.51,290.18,290.51,2000.0,286.1188,286.4145,286.0892,286.4145,2000.0
2024-05-23 13:30:00,290.44,290.44,289.71,289.72,5200.0,286.3455,286.3455,285.6258,285.6357,5200.0
2024-05-23 13:40:00,289.73,289.94,289.42,289.52,5975.0,285.6455,285.8526,285.3399,285.4385,5975.0
2024-05-23 13:50:00,289.49,289.55,288.95,289.02,9118.0,285.4089,285.4681,284.8765,284.9456,9118.0
2024-05-23 14:00:00,288.89,288.99,288.45,288.76,5735.0,284.8174,284.916,284.3836,284.6892,5735.0
2024-05-23 14:10:00,288.84,288.94,288.42,288.42,4083.0,284.7681,284.8667,284.354,284.354,4083.0
2024-05-23 14:20:00,288.3,288.59,288.26,288.46,6441.0,284.2357,284.5216,284.1963,284.3934,6441.0
2024-05-23 14:30:00,288.33,288.66,288.2,288.66,5402.0,284.2653,284.5906,284.1371,284.5906,5402.0
2024-05-23 14:40:00,288.6,288.67,288.13,288.21,7172.0,284.5315,284.6005,284.0681,284.147,7172.0
2024-05-23 14:50:00,288.13,288.16,287.94,288.0,7355.0,284.0681,284.0977,283.8808,283.9399,7355.0
2024-05-23 15:00:00,287.97,288.33,287.94,288.13,15834.0,283.9104,284.2653,283.8808,284.0681,15834.0
2024-05-23 15:10:00,288.08,288.28,287.96,288.18,11561.0,284.0188,284.216,283.9005,284.1174,11561.0
2024-05-23 15:20:00,288.23,288.32,288.08,288.17,21326.0,284.1667,284.2554,284.0188,284.1075,21326.0
2024-05-23 15:30:00,288.19,288.47,288.19,288.44,33415.0,284.1273,284.4033,284.1273,284.3737,33415.0
2024-05-23 15:40:00,288.44,288.47,288.2,288.37,50288.0,284.3737,284.4033,284.1371,284.3047,50288.0
2024-05-23 15:50:00,288.39,288.68,288.22,288.49,93905.0,284.3244,284.6103,284.1568,284.423,93905.0
2024-05-24 09:30:00,289.36,289.7,289.36,289.5,41989.0,285.2808,285.616,285.2808,285.4188,41989.0
2024-05-24 09:40:00,289.49,289.66,289.26,289.32,31452.0,285.4089,285.5765,285.1822,285.2413,31452.0
2024-05-24 09:50:00,289.29,289.29,289.02,289.22,13287.0,285.2117,285.2117,284.9456,285.1427,13287.0
2024-05-24 10:00:00,289.22,289.81,289.22,289.59,15662.0,285.1427,285.7244,285.1427,285.5075,15662.0
2024-05-24 10:10:00,289.63,289.79,289.54,289.73,6900.0,285.547,285.7047,285.4582,285.6455,6900.0
2024-05-24 10:20:00,289.81,290.05,289.7,289.96,11937.0,285.7244,285.961,285.616,285.8723,11937.0
2024-05-24 10:30:00,290.01,290.05,289.84,289.84,4732.0,285.9216,285.961,285.754,285.754,4732.0
2024-05-24 10:40:00,289.82,289.93,289.61,289.93,12645.0,285.7343,285.8427,285.5272,285.8427,12645.0
2024-05-24 10:50:00,289.94,290.26,289.9,290.24,7088.0,285.8526,286.1681,285.8131,286.1484,7088.0
2024-05-24 11:00:00,290.24,290.67,290.2,290.65,5073.0,286.1484,286.5723,286.1089,286.5526,5073.0
2024-05-24 11:10:00,290.68,290.93,290.68,290.79,16564.0,286.5821,286.8286,286.5821,286.6906,16564.0
2024-05-24 11:20:00,290.8,290.81,290.65,290.65,11711.0,286.7005,286.7103,286.5526,286.5526,11711.0
2024-05-24 11:30:00,290.66,290.83,290.34,290.35,17331.0,286.5624,286.73,286.2469,286.2568,17331.0
2024-05-24 11:40:00,290.43,290.57,290.37,290.37,2997.0,286.3357,286.4737,286.2765,286.2765,2997.0
2024-05-24 11:50:00,290.34,290.52,290.33,290.51,28643.0,286.2469,286.4244,286.2371,286.4145,28643.0
2024-05-24 12:00:00,290.51,290.65,290.5,290.58,18117.0,286.4145,286.5526,286.4047,286.4836,18117.0
2024-05-24 12:10:00,290.6,290.79,290.6,290.76,4675.0,286.5033,286.6906,286.5033,286.661,4675.0
2024-05-24 12:20:00,290.75,290.8,290.68,290.7,26735.0,286.6512,286.7005,286.5821,286.6019,26735.0
2024-05-24 12:30:00,290.71,290.72,290.53,290.57,5712.0,286.6117,286.6216,286.4343,286.4737,5712.0
2024-05-24 12:40:00,290.49,290.55,290.48,290.52,2486.0,286.3948,286.454,286.385,286.4244,2486.0
2024-05-24 12:50:00,290.49,290.67,290.4,290.4,2674.0,286.3948,286.5723,286.3061,286.3061,2674.0
2024-05-24 13:00:00,290.4,290.52,290.3,290.33,4115.0,286.3061,286.4244,286.2075,286.2371,4115.0
2024-05-24 13:10:00,290.33,290.56,290.33,290.53,5984.0,286.2371,286.4638,286.2371,286.4343,5984.0
2024-05-24 13:20:00,290.57,290.72,290.5,290.61,5843.0,286.4737,286.6216,286.4047,286.5131,5843.0
2024-05-24 13:30:00,290.6,290.6,290.4,290.52,5260.0,286.5033,286.5033,286.3061,286.4244,5260.0
2024-05-24 13:40:00,290.52,290.52,290.4,290.42,4494.0,286.4244,286.4244,286.3061,286.3258,4494.0
2024-05-24 13:50:00,290.49,290.64,290.48,290.54,5262.0,286.3948,286.5427,286.385,286.4441,5262.0
2024-05-24 14:00:00,290.54,290.82,290.54,290.81,16431.0,286.4441,286.7202,286.4441,286.7103,16431.0
2024-05-24 14:10:00,290.69,290.81,290.62,290.77,6908.0,286.592,286.7103,286.523,286.6709,6908.0
2024-05-24 14:20:00,290.75,290.75,290.45,290.45,4730.0,286.6512,286.6512,286.3554,286.3554,4730.0
2024-05-24 14:30:00,290.44,290.5,290.35,290.49,6104.0,286.3455,286.4047,286.2568,286.3948,6104.0
2024-05-24 14:40:00,290.53,290.55,290.46,290.5,4232.0,286.4343,286.454,286.3653,286.4047,4232.0
2024-05-24 14:50:00,290.5,290.53,290.29,290.3,5654.0,286.4047,286.4343,286.1976,286.2075,5654.0
2024-05-24 15:00:00,290.28,290.28,289.88,290.09,7865.0,286.1878,286.1878,285.7934,286.0005,7865.0
2024-05-24 15:10:00,290.11,290.28,290.1,290.28,7833.0,286.0202,286.1878,286.0103,286.1878,7833.0
2024-05-24 15:20:00,290.26,290.29,290.16,290.18,35397.0,286.1681,286.1976,286.0695,286.0892,35397.0
2024-05-24 15:30:00,290.21,290.52,290.15,290.42,42117.0,286.1188,286.4244,286.0596,286.3258,42117.0
2024-05-24 15:40:00,290.43,290.43,290.19,290.21,53550.0,286.3357,286.3357,286.0991,286.1188,53550.0
2024-05-24 15:50:00,290.16,290.57,290.16,290.53,105317.0,286.0695,286.4737,286.0695,286.4343,105317.0
2024-05-28 09:30:00,291.06,291.06,290.64,290.79,29877.0,286.9568,286.9568,286.5427,286.6906,29877.0
2024-05-28 09:40:00,290.82,290.82,290.37,290.44,24059.0,286.7202,286.7202,286.2765,286.3455,24059.0
2024-05-28 09:50:00,290.44,290.54,290.21,290.24,18453.0,286.3455,286.4441,286.1188,286.1484,18453.0
2024-05-28 10:00:00,290.24,290.48,290.15,290.42,5970.0,286.1484,286.385,286.0596,286.3258,5970.0
2024-05-28 10:10:00,290.46,290.61,290.32,290.51,7534.0,286.3653,286.5131,286.2272,286.4145,7534.0
2024-05-28 10:20:00,290.48,290.49,290.26,290.44,38363.0,286.385,286.3948,286.1681,286.3455,38363.0
2024-05-28 10:30:00,290.35,290.53,290.23,290.23,1631.0,286.2568,286.4343,286.1385,286.1385,1631.0
2024-05-28 10:40:00,290.21,290.66,290.21,290.64,2992.0,286.1188,286.5624,286.1188,286.5427,2992.0
2024-05-28 10:50:00,290.69,290.75,290.55,290.56,6664.0,286.592,286.6512,286.454,286.4638,6664.0
2024-05-28 11:00:00,290.6,290.61,290.32,290.38,7756.0,286.5033,286.5131,286.2272,286.2864,7756.0
2024-05-28 11:10:00,290.38,290.54,290.37,290.47,4245.0,286.2864,286.4441,286.2765,286.3751,4245.0
2024-05-28 11:20:00,290.53,290.61,290.53,290.58,2155.0,286.4343,286.5131,286.4343,286.4836,2155.0
2024-05-28 11:30:00,290.61,290.71,290.47,290.51,3300.0,286.5131,286.6117,286.3751,286.4145,3300.0
2024-05-28 11:40:00,290.62,290.69,290.6,290.69,3235.0,286.523,286.592,286.5033,286.592,3235.0
2024-05-28 11:50:00,290.7,290.71,290.64,290.67,4735.0,286.6019,286.6117,286.5427,286.5723,4735.0
2024-05-28 12:00:00,290.68,290.72,290.53,290.56,15871.0,286.5821,286.6216,286.4343,286.4638,15871.0
2024-05-28 12:10:00,290.61,290.79,290.55,290.57,37505.0,286.5131,286.6906,286.454,286.4737,37505.0
2024-05-28 12:20:00,290.56,290.62,290.47,290.52,29020.0,286.4638,286.523,286.3751,286.4244,29020.0
2024-05-28 12:30:00,290.52,290.68,290.47,290.68,7460.0,286.4244,286.5821,286.3751,286.5821,7460.0
2024-05-28 12:40:00,290.69,290.75,290.55,290.59,7586.0,286.592,286.6512,286.454,286.4934,7586.0
2024-05-28 12:50:00,290.62,290.68,290.43,290.49,7173.0,286.523,286.5821,286.3357,286.3948,7173.0
2024-05-28 13:00:00,290.47,290.54,290.14,290.44,14147.0,286.3751,286.4441,286.0498,286.3455,14147.0
2024-05-28 13:10:00,290.47,290.5,290.35,290.43,5121.0,286.3751,286.4047,286.2568,286.3357,5121.0
2024-05-28 13:20:00,290.43,290.43,290.3,290.33,24627.0,286.3357,286.3357,286.2075,286.2371,24627.0
2024-05-28 13:30:00,290.29,290.49,290.22,290.46,62355.0,286.1976,286.3948,286.1286,286.3653,62355.0
2024-05-28 13:40:00,290.45,290.46,290.07,290.1,13213.0,286.3554,286.3653,285.9807,286.0103,13213.0
2024-05-28 13:50:00,290.07,290.08,289.77,289.93,14118.0,285.9807,285.9906,285.685,285.8427,14118.0
2024-05-28 14:00:00,289.87,290.14,289.79,290.09,11890.0,285.7836,286.0498,285.7047,286.0005,11890.0
2024-05-28 14:10:00,290.12,290.19,289.96,290.03,23937.0,286.03,286.0991,285.8723,285.9413,23937.0
2024-05-28 14:20:00,289.98,289.98,289.61,289.65,28670.0,285.892,285.892,285.5272,285.5667,28670.0
2024-05-28 14:30:00,289.62,289.62,289.02,289.13,29098.0,285.5371,285.5371,284.9456,285.054,29098.0
2024-05-28 14:40:00,289.14,289.37,289.1,289.25,12026.0,285.0639,285.2906,285.0244,285.1723,12026.0
2024-05-28 14:50:00,289.24,289.64,289.11,289.62,9885.0,285.1624,285.5568,285.0343,285.5371,9885.0
2024-05-28 15:00:00,289.64,289.73,289.54,289.71,10987.0,285.5568,285.6455,285.4582,285.6258,10987.0
2024-05-28 15:10:00,289.74,289.74,289.52,289.72,15327.0,285.6554,285.6554,285.4385,285.6357,15327.0
2024-05-28 15:20:00,289.72,289.99,289.63,289.64,14200.0,285.6357,285.9019,285.547,285.5568,14200.0
2024-05-28 15:30:00,289.66,290.02,289.65,289.9,21526.0,285.5765,285.9315,285.5667,285.8131,21526.0
2024-05-28 15:40:00,289.88,289.95,289.74,289.74,22184.0,285.7934,285.8624,285.6554,285.6554,22184.0
2024-05-28 15:50:00,289.75,290.46,289.75,290.44,85387.0,285.6653,286.3653,285.6653,286.3455,85387.0
2024-05-29 09:30:00,288.09,288.23,287.94,288.23,27688.0,284.0287,284.1667,283.8808,284.1667,27688.0
2024-05-29 09:40:00,288.18,288.19,287.93,288.06,128513.0,284.1174,284.1273,283.8709,283.9991,128513.0
2024-05-29 09:50:00,288.07,288.44,288.07,288.35,226781.0,284.0089,284.3737,284.0089,284.285,226781.0
2024-05-29 10:00:00,288.35,288.54,288.28,288.38,200275.0,284.285,284.4723,284.216,284.3146,200275.0
2024-05-29 10:10:00,288.37,288.58,288.37,288.53,127915.0,284.3047,284.5118,284.3047,284.4625,127915.0
2024-05-29 10:20:00,288.53,288.78,288.21,288.65,164134.0,284.4625,284.7089,284.147,284.5808,164134.0
2024-05-29 10:30:00,288.65,288.94,288.65,288.91,148793.0,284.5808,284.8667,284.5808,284.8371,148793.0
2024-05-29 10:40:00,288.9,288.92,288.69,288.83,121200.0,284.8272,284.847,284.6202,284.7582,121200.0
2024-05-29 10:50:00,288.83,288.88,288.6,288.78,103445.0,284.7582,284.8075,284.5315,284.7089,103445.0
2024-05-29 11:00:00,288.77,288.79,288.42,288.42,106291.0,284.6991,284.7188,284.354,284.354,106291.0
2024-05-29 11:10:00,288.41,288.45,288.23,288.35,120388.0,284.3442,284.3836,284.1667,284.285,120388.0
2024-05-29 11:20:00,288.35,288.6,288.35,288.48,102930.0,284.285,284.5315,284.285,284.4132,102930.0
2024-05-29 11:30:00,288.47,288.58,288.3,288.5,96649.0,284.4033,284.5118,284.2357,284.4329,96649.0
2024-05-29 11:40:00,288.5,288.53,288.34,288.34,54333.0,284.4329,284.4625,284.2751,284.2751,54333.0
2024-05-29 11:50:00,288.46,288.61,288.42,288.54,10925.0,284.3934,284.5413,284.354,284.4723,10925.0
2024-05-29 12:00:00,288.53,288.53,288.3,288.39,9582.0,284.4625,284.4625,284.2357,284.3244,9582.0
2024-05-29 12:10:00,288.39,288.48,288.23,288.47,6955.0,284.3244,284.4132,284.1667,284.4033,6955.0
2024-05-29 12:20:00,288.49,288.73,288.49,288.68,4590.0,284.423,284.6596,284.423,284.6103,4590.0
2024-05-29 12:30:00,288.7,288.84,288.59,288.81,3543.0,284.6301,284.7681,284.5216,284.7385,3543.0
2024-05-29 12:40:00,288.78,288.8,288.65,288.74,3062.0,284.7089,284.7287,284.5808,284.6695,3062.0
2024-05-29 12:50:00,288.76,288.94,288.76,288.86,2791.0,284.6892,284.8667,284.6892,284.7878,2791.0
2024-05-29 13:00:00,288.81,288.85,288.45,288.5,14368.0,284.7385,284.7779,284.3836,284.4329,14368.0
2024-05-29 13:10:00,288.62,288.68,288.42,288.44,7509.0,284.5512,284.6103,284.354,284.3737,7509.0
2024-05-29 13:20:00,288.42,288.73,288.42,288.73,10823.0,284.354,284.6596,284.354,284.6596,10823.0
2024-05-29 13:30:00,288.72,288.73,288.35,288.42,20057.0,284.6498,284.6596,284.285,284.354,20057.0
2024-05-29 13:40:00,288.48,288.48,288.33,288.47,26385.0,284.4132,284.4132,284.2653,284.4033,26385.0
2024-05-29 13:50:00,288.53,288.83,288.53,288.76,4851.0,284.4625,284.7582,284.4625,284.6892,4851.0
2024-05-29 14:00:00,288.73,288.8,288.66,288.8,4711.0,284.6596,284.7287,284.5906,284.7287,4711.0
2024-05-29 14:10:00,288.77,288.77,288.61,288.64,4137.0,284.6991,284.6991,284.5413,284.5709,4137.0
2024-05-29 14:20:00,288.66,288.66,288.53,288.57,3033.0,284.5906,284.5906,284.4625,284.5019,3033.0
2024-05-29 14:30:00,288.52,288.55,288.33,288.39,4592.0,284.4526,284.4822,284.2653,284.3244,4592.0
2024-05-29 14:40:00,288.38,288.64,288.27,288.3,17497.0,284.3146,284.5709,284.2061,284.2357,17497.0
2024-05-29 14:50:00,288.29,288.43,288.28,288.28,4714.0,284.2258,284.3639,284.216,284.216,4714.0
2024-05-29 15:00:00,288.3,288.44,288.27,288.31,3026.0,284.2357,284.3737,284.2061,284.2456,3026.0
2024-05-29 15:10:00,288.29,288.52,288.22,288.5,16421.0,284.2258,284.4526,284.1568,284.4329,16421.0
2024-05-29 15:20:00,288.5,288.87,288.48,288.69,39212.0,284.4329,284.7977,284.4132,284.6202,39212.0
2024-05-29 15:30:00,288.69,288.88,288.53,288.86,29891.0,284.6202,284.8075,284.4625,284.7878,29891.0
2024-05-29 15:40:00,288.82,288.83,288.51,288.51,38796.0,284.7484,284.7582,284.4427,284.4427,38796.0
2024-05-29 15:50:00,288.52,288.56,288.04,288.28,219508.0,284.4526,284.492,283.9794,284.216,219508.0
2024-05-30 09:30:00,287.42,287.74,287.19,287.43,111240.0,283.3681,283.6836,283.1413,283.378,111240.0
2024-05-30 09:40:00,287.38,287.56,287.27,287.33,83443.0,283.3287,283.5061,283.2202,283.2794,83443.0
2024-05-30 09:50:00,287.35,287.56,287.26,287.52,74377.0,283.2991,283.5061,283.2104,283.4667,74377.0
2024-05-30 10:00:00,287.56,287.67,287.34,287.47,60882.0,283.5061,283.6146,283.2892,283.4174,60882.0
2024-05-30 10:10:00,287.46,287.48,286.92,287.1,68775.0,283.4075,283.4273,282.8752,283.0526,68775.0
2024-05-30 10:20:00,287.13,287.42,287.1,287.31,39586.0,283.0822,283.3681,283.0526,283.2597,39586.0
2024-05-30 10:30:00,287.27,287.31,286.92,286.95,37858.0,283.2202,283.2597,282.8752,282.9047,37858.0
2024-05-30 10:40:00,286.97,287.09,286.83,287.03,37337.0,282.9245,283.0428,282.7864,282.9836,37337.0
2024-05-30 10:50:00,287.05,287.15,286.94,287.02,35789.0,283.0033,283.1019,282.8949,282.9737,35789.0
2024-05-30 11:00:00,287.0,287.06,286.71,286.99,30905.0,282.954,283.0132,282.6681,282.9442,30905.0
2024-05-30 11:10:00,286.99,287.23,286.93,287.23,22923.0,282.9442,283.1808,282.885,283.1808,22923.0
2024-05-30 11:20:00,287.2,287.29,287.09,287.29,212974.0,283.1512,283.2399,283.0428,283.2399,212974.0
2024-05-30 11:30:00,287.27,287.48,287.24,287.32,330778.0,283.2202,283.4273,283.1906,283.2695,330778.0
2024-05-30 11:40:00,287.35,287.44,287.23,287.24,145442.0,283.2991,283.3878,283.1808,283.1906,145442.0
2024-05-30 11:50:00,287.25,287.31,287.16,287.16,14263.0,283.2005,283.2597,283.1118,283.1118,14263.0
2024-05-30 12:00:00,287.18,287.52,287.14,287.38,17180.0,283.1315,283.4667,283.0921,283.3287,17180.0
2024-05-30 12:10:00,287.37,287.54,287.36,287.52,12116.0,283.3188,283.4864,283.309,283.4667,12116.0
2024-05-30 12:20:00,287.54,287.6,287.35,287.35,12917.0,283.4864,283.5456,283.2991,283.2991,12917.0
2024-05-30 12:30:00,287.33,287.63,287.3,287.61,16714.0,283.2794,283.5751,283.2498,283.5554,16714.0
2024-05-30 12:40:00,287.54,287.66,287.49,287.51,18568.0,283.4864,283.6047,283.4371,283.4568,18568.0
2024-05-30 12:50:00,287.49,287.71,287.46,287.68,16803.0,283.4371,283.654,283.4075,283.6244,16803.0
2024-05-30 13:00:00,287.68,287.85,287.61,287.74,18597.0,283.6244,283.792,283.5554,283.6836,18597.0
2024-05-30 13:10:00,287.76,287.93,287.7,287.73,14042.0,283.7033,283.8709,283.6442,283.6737,14042.0
2024-05-30 13:20:00,287.72,287.85,287.7,287.82,15492.0,283.6639,283.792,283.6442,283.7625,15492.0
2024-05-30 13:30:00,287.85,287.91,287.77,287.83,16348.0,283.792,283.8512,283.7132,283.7723,16348.0
2024-05-30 13:40:00,287.82,287.97,287.73,287.74,14339.0,283.7625,283.9104,283.6737,283.6836,14339.0
2024-05-30 13:50:00,287.72,287.75,287.62,287.75,11464.0,283.6639,283.6935,283.5653,283.6935,11464.0
2024-05-30 14:00:00,287.74,287.76,287.52,287.61,13996.0,283.6836,283.7033,283.4667,283.5554,13996.0
2024-05-30 14:10:00,287.61,287.61,287.12,287.46,57024.0,283.5554,283.5554,283.0723,283.4075,57024.0
2024-05-30 14:20:00,287.45,287.51,287.24,287.42,22087.0,283.3977,283.4568,283.1906,283.3681,22087.0
2024-05-30 14:30:00,287.43,287.56,287.25,287.26,54480.0,283.378,283.5061,283.2005,283.2104,54480.0
2024-05-30 14:40:00,287.3,287.38,287.21,287.26,14064.0,283.2498,283.3287,283.1611,283.2104,14064.0
2024-05-30 14:50:00,287.28,287.4,287.25,287.36,30511.0,283.2301,283.3484,283.2005,283.309,30511.0
2024-05-30 15:00:00,287.37,287.43,287.17,287.21,20730.0,283.3188,283.378,283.1216,283.1611,20730.0
2024-05-30 15:10:00,287.2,287.32,287.18,287.18,16820.0,283.1512,283.2695,283.1315,283.1315,16820.0
2024-05-30 15:20:00,287.17,287.19,286.73,286.97,30722.0,283.1216,283.1413,282.6878,282.9245,30722.0
2024-05-30 15:30:00,286.98,287.05,286.51,286.58,38440.0,282.9343,283.0033,282.4709,282.5399,38440.0
2024-05-30 15:40:00,286.58,286.66,285.88,286.0,51473.0,282.5399,282.6188,281.8498,281.9681,51473.0
2024-05-30 15:50:00,285.97,286.87,285.89,286.61,117738.0,281.9385,282.8259,281.8597,282.5695,117738.0
2024-05-31 09:30:00,287.29,287.5,287.04,287.44,20228.0,283.2399,283.447,282.9935,283.3878,20228.0
2024-05-31 09:40:00,287.71,287.83,287.04,287.23,19207.0,283.654,283.7723,282.9935,283.1808,19207.0
2024-05-31 09:50:00,287.11,287.18,286.87,286.89,7466.0,283.0625,283.1315,282.8259,282.8456,7466.0
2024-05-31 10:00:00,286.87,286.88,286.53,286.82,4120.0,282.8259,282.8357,282.4907,282.7766,4120.0
2024-05-31 10:10:00,286.81,286.81,286.01,286.03,6747.0,282.7667,282.7667,281.978,281.9977,6747.0
2024-05-31 10:20:00,286.0,286.05,285.61,285.7,4691.0,281.9681,282.0174,281.5836,281.6724,4691.0
2024-05-31 10:30:00,285.5,285.56,285.28,285.51,5446.0,281.4752,281.5343,281.2583,281.485,5446.0
2024-05-31 10:40:00,285.49,285.52,285.25,285.32,3926.0,281.4653,281.4949,281.2287,281.2977,3926.0
2024-05-31 10:50:00,285.31,285.72,285.23,285.54,6260.0,281.2879,281.6921,281.209,281.5146,6260.0
2024-05-31 11:00:00,285.54,285.59,285.17,285.36,5149.0,281.5146,281.5639,281.1498,281.3371,5149.0
2024-05-31 11:10:00,285.41,285.46,285.17,285.17,15054.0,281.3864,281.4357,281.1498,281.1498,15054.0
2024-05-31 11:20:00,285.2,285.28,285.14,285.2,5149.0,281.1794,281.2583,281.1202,281.1794,5149.0
2024-05-31 11:30:00,285.13,285.22,284.88,284.99,379085.0,281.1104,281.1991,280.8639,280.9724,379085.0
2024-05-31 11:40:00,284.99,285.15,284.98,285.03,675215.0,280.9724,281.1301,280.9625,281.0118,675215.0
2024-05-31 11:50:00,285.07,285.13,284.85,284.9,524909.0,281.0512,281.1104,280.8343,280.8836,524909.0
2024-05-31 12:00:00,284.89,284.91,284.67,284.71,20932.0,280.8738,280.8935,280.6569,280.6963,20932.0
2024-05-31 12:10:00,284.67,284.7,284.38,284.43,8892.0,280.6569,280.6865,280.371,280.4203,8892.0
2024-05-31 12:20:00,284.43,284.46,284.2,284.43,11616.0,280.4203,280.4498,280.1935,280.4203,11616.0
2024-05-31 12:30:00,284.43,284.58,284.42,284.57,15253.0,280.4203,280.5681,280.4104,280.5583,15253.0
2024-05-31 12:40:00,284.61,284.79,284.6,284.65,10402.0,280.5977,280.7752,280.5879,280.6372,10402.0
2024-05-31 12:50:00,284.66,284.78,284.56,284.75,8879.0,280.647,280.7653,280.5484,280.7357,8879.0
2024-05-31 13:00:00,284.83,285.12,284.83,285.12,3774.0,280.8146,281.1005,280.8146,281.1005,3774.0
2024-05-31 13:10:00,285.12,285.4,285.12,285.35,20463.0,281.1005,281.3766,281.1005,281.3273,20463.0
2024-05-31 13:20:00,285.32,285.58,285.32,285.57,3083.0,281.2977,281.554,281.2977,281.5442,3083.0
2024-05-31 13:30:00,285.57,285.64,285.44,285.44,3833.0,281.5442,281.6132,281.416,281.416,3833.0
2024-05-31 13:40:00,285.44,285.6,285.4,285.58,4164.0,281.416,281.5738,281.3766,281.554,4164.0
2024-05-31 13:50:00,285.64,285.64,285.4,285.56,6325.0,281.6132,281.6132,281.3766,281.5343,6325.0
2024-05-31 14:00:00,285.52,285.59,285.43,285.53,47080.0,281.4949,281.5639,281.4062,281.5048,47080.0
2024-05-31 14:10:00,285.54,285.81,285.53,285.79,16071.0,281.5146,281.7808,281.5048,281.7611,16071.0
2024-05-31 14:20:00,285.78,285.78,285.52,285.56,2949.0,281.7512,281.7512,281.4949,281.5343,2949.0
2024-05-31 14:30:00,285.6,285.67,285.46,285.67,4808.0,281.5738,281.6428,281.4357,281.6428,4808.0
2024-05-31 14:40:00,285.67,286.06,285.65,285.87,12536.0,281.6428,282.0273,281.6231,281.84,12536.0
2024-05-31 14:50:00,285.84,285.92,285.59,285.9,7313.0,281.8104,281.8893,281.5639,281.8695,7313.0
2024-05-31 15:00:00,285.88,286.16,285.68,286.16,12435.0,281.8498,282.1259,281.6526,282.1259,12435.0
2024-05-31 15:10:00,286.12,286.3,286.1,286.2,7130.0,282.0864,282.2639,282.0667,282.1653,7130.0
2024-05-31 15:20:00,286.28,286.58,286.27,286.35,5182.0,282.2442,282.5399,282.2343,282.3132,5182.0
2024-05-31 15:30:00,286.31,286.51,286.18,286.48,5380.0,282.2738,282.4709,282.1456,282.4414,5380.0
2024-05-31 15:40:00,286.52,287.62,286.51,287.61,13183.0,282.4808,283.5653,282.4709,283.5554,13183.0
2024-05-31 15:50:00,287.6,289.12,287.59,288.9,200419.0,283.5456,285.0441,283.5357,284.8272,200419.0
2024-06-03 09:30:00,290.03,290.08,289.76,289.86,42343.0,285.9413,285.9906,285.6751,285.7737,42343.0
2024-06-03 09:40:00,289.86,290.02,289.76,289.77,47232.0,285.7737,285.9315,285.6751,285.685,47232.0
2024-06-03 09:50:00,289.81,289.81,289.04,289.38,32183.0,285.7244,285.7244,284.9653,285.3005,32183.0
2024-06-03 10:00:00,289.48,289.79,289.15,289.18,7873.0,285.3991,285.7047,285.0737,285.1033,7873.0
2024-06-03 10:10:00,289.19,289.57,289.19,289.52,3504.0,285.1132,285.4878,285.1132,285.4385,3504.0
2024-06-03 10:20:00,289.31,289.54,289.31,289.54,3175.0,285.2315,285.4582,285.2315,285.4582,3175.0
2024-06-03 10:30:00,289.4,289.4,288.85,288.89,6872.0,285.3202,285.3202,284.7779,284.8174,6872.0
2024-06-03 10:40:00,289.14,289.14,288.48,288.51,2809.0,285.0639,285.0639,284.4132,284.4427,2809.0
2024-06-03 10:50:00,288.52,288.52,288.08,288.26,6070.0,284.4526,284.4526,284.0188,284.1963,6070.0
2024-06-03 11:00:00,288.21,288.3,287.99,288.3,9356.0,284.147,284.2357,283.9301,284.2357,9356.0
2024-06-03 11:10:00,288.37,288.38,288.27,288.38,1100.0,284.3047,284.3146,284.2061,284.3146,1100.0
2024-06-03 11:20:00,288.48,288.55,288.36,288.47,5116.0,284.4132,284.4822,284.2949,284.4033,5116.0
2024-06-03 11:30:00,288.5,288.62,288.19,288.4,11742.0,284.4329,284.5512,284.1273,284.3343,11742.0
2024-06-03 11:40:00,288.31,288.37,288.09,288.19,6341.0,284.2456,284.3047,284.0287,284.1273,6341.0
2024-06-03 11:50:00,288.18,288.36,288.15,288.29,2993.0,284.1174,284.2949,284.0878,284.2258,2993.0
2024-06-03 12:00:00,288.35,288.48,287.92,287.97,10452.0,284.285,284.4132,283.8611,283.9104,10452.0
2024-06-03 12:10:00,288.01,288.13,287.24,287.29,24498.0,283.9498,284.0681,283.1906,283.2399,24498.0
2024-06-03 12:20:00,287.26,287.28,286.97,287.09,8357.0,283.2104,283.2301,282.9245,283.0428,8357.0
2024-06-03 12:30:00,287.03,287.24,286.8,287.24,8757.0,282.9836,283.1906,282.7568,283.1906,8757.0
2024-06-03 12:40:00,287.14,287.24,287.08,287.16,5181.0,283.0921,283.1906,283.0329,283.1118,5181.0
2024-06-03 12:50:00,287.07,287.14,286.73,287.13,2906.0,283.023,283.0921,282.6878,283.0822,2906.0
2024-06-03 13:00:00,286.99,287.0,286.78,286.78,5463.0,282.9442,282.954,282.7371,282.7371,5463.0
2024-06-03 13:10:00,286.8,287.08,286.4,287.06,16269.0,282.7568,283.0329,282.3625,283.0132,16269.0
2024-06-03 13:20:00,287.1,287.45,287.07,287.43,14922.0,283.0526,283.3977,283.023,283.378,14922.0
2024-06-03 13:30:00,287.49,287.78,287.49,287.78,4489.0,283.4371,283.723,283.4371,283.723,4489.0
2024-06-03 13:40:00,287.76,287.95,287.74,287.88,5677.0,283.7033,283.8906,283.6836,283.8216,5677.0
2024-06-03 13:50:00,287.77,287.77,287.59,287.72,13683.0,283.7132,283.7132,283.5357,283.6639,13683.0
2024-06-03 14:00:00,287.73,287.99,287.73,287.87,6877.0,283.6737,283.9301,283.6737,283.8118,6877.0
2024-06-03 14:10:00,287.91,287.94,287.52,287.74,28356.0,283.8512,283.8808,283.4667,283.6836,28356.0
2024-06-03 14:20:00,287.73,288.07,287.73,287.74,19015.0,283.6737,284.0089,283.6737,283.6836,19015.0
2024-06-03 14:30:00,287.78,288.04,287.78,288.04,12953.0,283.723,283.9794,283.723,283.9794,12953.0
2024-06-03 14:40:00,288.08,288.26,288.0,288.14,15736.0,284.0188,284.1963,283.9399,284.078,15736.0
2024-06-03 14:50:00,288.16,288.16,287.83,288.08,13080.0,284.0977,284.0977,283.7723,284.0188,13080.0
2024-06-03 15:00:00,288.08,288.26,288.01,288.1,5939.0,284.0188,284.1963,283.9498,284.0385,5939.0
2024-06-03 15:10:00,288.06,288.27,288.06,288.25,9615.0,283.9991,284.2061,283.9991,284.1864,9615.0
2024-06-03 15:20:00,288.23,288.44,288.23,288.32,11868.0,284.1667,284.3737,284.1667,284.2554,11868.0
2024-06-03 15:30:00,288.34,288.43,288.04,288.09,15296.0,284.2751,284.3639,283.9794,284.0287,15296.0
2024-06-03 15:40:00,288.11,288.41,288.08,288.39,5531.0,284.0484,284.3442,284.0188,284.3244,5531.0
2024-06-03 15:50:00,288.43,289.13,288.29,289.12,23663.0,284.3639,285.054,284.2258,285.0441,23663.0
2024-06-04 09:30:00,288.62,288.62,288.05,288.32,29530.0,284.5512,284.5512,283.9892,284.2554,29530.0
2024-06-04 09:40:00,288.32,288.55,288.24,288.39,20108.0,284.2554,284.4822,284.1765,284.3244,20108.0
2024-06-04 09:50:00,288.5,288.51,288.15,288.33,12888.0,284.4329,284.4427,284.0878,284.2653,12888.0
2024-06-04 10:00:00,288.5,289.09,288.23,288.39,33386.0,284.4329,285.0146,284.1667,284.3244,33386.0
2024-06-04 10:10:00,288.24,288.56,288.13,288.43,6319.0,284.1765,284.492,284.0681,284.3639,6319.0
2024-06-04 10:20:00,288.55,288.64,288.29,288.64,2032.0,284.4822,284.5709,284.2258,284.5709,2032.0
2024-06-04 10:30:00,288.63,288.85,288.31,288.52,3217.0,284.561,284.7779,284.2456,284.4526,3217.0
2024-06-04 10:40:00,288.82,288.83,288.41,288.41,2771.0,284.7484,284.7582,284.3442,284.3442,2771.0
2024-06-04 10:50:00,288.5,288.51,288.0,288.03,3788.0,284.4329,284.4427,283.9399,283.9695,3788.0
2024-06-04 11:00:00,288.0,288.14,287.87,288.07,2752.0,283.9399,284.078,283.8118,284.0089,2752.0
2024-06-04 11:10:00,288.17,288.3,287.98,288.3,800.0,284.1075,284.2357,283.9202,284.2357,800.0
2024-06-04 11:20:00,288.35,288.37,288.04,288.04,3044.0,284.285,284.3047,283.9794,283.9794,3044.0
2024-06-04 11:30:00,287.92,287.95,287.66,287.76,39776.0,283.8611,283.8906,283.6047,283.7033,39776.0
2024-06-04 11:40:00,287.85,287.91,287.73,287.79,11525.0,283.792,283.8512,283.6737,283.7329,11525.0
2024-06-04 11:50:00,287.83,287.93,287.67,287.67,3365.0,283.7723,283.8709,283.6146,283.6146,3365.0
2024-06-04 12:00:00,287.61,287.67,287.57,287.6,1251.0,283.5554,283.6146,283.516,283.5456,1251.0
2024-06-04 12:10:00,287.56,287.67,287.51,287.56,1762.0,283.5061,283.6146,283.4568,283.5061,1762.0
2024-06-04 12:20:00,287.69,288.07,287.62,288.07,2361.0,283.6343,284.0089,283.5653,284.0089,2361.0
2024-06-04 12:30:00,288.03,288.05,287.92,288.01,2960.0,283.9695,283.9892,283.8611,283.9498,2960.0
2024-06-04 12:40:00,288.01,288.54,287.99,288.44,13227.0,283.9498,284.4723,283.9301,284.3737,13227.0
2024-06-04 12:50:00,288.35,288.35,288.0,288.29,17737.0,284.285,284.285,283.9399,284.2258,17737.0
2024-06-04 13:00:00,288.28,288.31,287.92,287.97,13965.0,284.216,284.2456,283.8611,283.9104,13965.0
2024-06-04 13:10:00,287.99,288.32,287.99,288.32,6202.0,283.9301,284.2554,283.9301,284.2554,6202.0
2024-06-04 13:20:00,288.37,288.55,288.11,288.55,6880.0,284.3047,284.4822,284.0484,284.4822,6880.0
2024-06-04 13:30:00,288.6,288.6,288.24,288.29,9607.0,284.5315,284.5315,284.1765,284.2258,9607.0
2024-06-04 13:40:00,288.37,288.49,288.33,288.43,7449.0,284.3047,284.423,284.2653,284.3639,7449.0
2024-06-04 13:50:00,288.53,288.55,288.38,288.5,5767.0,284.4625,284.4822,284.3146,284.4329,5767.0
2024-06-04 14:00:00,288.46,288.63,288.43,288.6,6567.0,284.3934,284.561,284.3639,284.5315,6567.0
2024-06-04 14:10:00,288.57,289.15,288.55,289.07,12418.0,284.5019,285.0737,284.4822,284.9948,12418.0
2024-06-04 14:20:00,289.21,289.59,289.21,289.56,9200.0,285.1329,285.5075,285.1329,285.4779,9200.0
2024-06-04 14:30:00,289.54,289.54,289.33,289.43,5102.0,285.4582,285.4582,285.2512,285.3498,5102.0
2024-06-04 14:40:00,289.48,289.69,289.42,289.57,6445.0,285.3991,285.6061,285.3399,285.4878,6445.0
2024-06-04 14:50:00,289.66,289.69,289.28,289.28,6337.0,285.5765,285.6061,285.2019,285.2019,6337.0
2024-06-04 15:00:00,289.26,289.27,288.37,288.59,6919.0,285.1822,285.192,284.3047,284.5216,6919.0
2024-06-04 15:10:00,288.64,288.89,288.62,288.71,27161.0,284.5709,284.8174,284.5512,284.6399,27161.0
2024-06-04 15:20:00,288.71,288.91,288.64,288.83,46291.0,284.6399,284.8371,284.5709,284.7582,46291.0
2024-06-04 15:30:00,288.84,288.91,288.51,288.67,29606.0,284.7681,284.8371,284.4427,284.6005,29606.0
2024-06-04 15:40:00,288.75,289.19,288.75,289.03,37069.0,284.6794,285.1132,284.6794,284.9554,37069.0
2024-06-04 15:50:00,289.03,289.33,289.03,289.22,93976.0,284.9554,285.2512,284.9554,285.1427,93976.0
2024-06-05 09:30:00,290.69,290.69,290.09,290.11,22454.0,286.592,286.592,286.0005,286.0202,22454.0
2024-06-05 09:40:00,290.06,290.31,290.06,290.14,6889.0,285.9709,286.2174,285.9709,286.0498,6889.0
2024-06-05 09:50:00,290.02,290.17,289.9,290.09,2275.0,285.9315,286.0793,285.8131,286.0005,2275.0
2024-06-05 10:00:00,289.99,290.08,289.28,289.76,6125.0,285.9019,285.9906,285.2019,285.6751,6125.0
2024-06-05 10:10:00,289.64,289.82,289.64,289.79,2370.0,285.5568,285.7343,285.5568,285.7047,2370.0
2024-06-05 10:20:00,289.93,290.34,289.86,290.22,6521.0,285.8427,286.2469,285.7737,286.1286,6521.0
2024-06-05 10:30:00,290.31,290.72,290.31,290.6,4533.0,286.2174,286.6216,286.2174,286.5033,4533.0
2024-06-05 10:40:00,290.68,290.68,290.52,290.61,509.0,286.5821,286.5821,286.4244,286.5131,509.0
2024-06-05 10:50:00,290.63,290.63,290.56,290.62,500.0,286.5329,286.5329,286.4638,286.523,500.0
2024-06-05 11:00:00,290.69,290.92,290.68,290.87,1324.0,286.592,286.8188,286.5821,286.7695,1324.0
2024-06-05 11:10:00,290.75,291.17,290.75,291.17,872.0,286.6512,287.0652,286.6512,287.0652,872.0
2024-06-05 11:20:00,291.22,291.26,291.06,291.17,9000.0,287.1145,287.154,286.9568,287.0652,9000.0
2024-06-05 11:30:00,291.24,291.29,291.18,291.28,1756.0,287.1343,287.1835,287.0751,287.1737,1756.0
2024-06-05 11:40:00,291.46,291.47,291.28,291.28,1065.0,287.3512,287.361,287.1737,287.1737,1065.0
2024-06-05 11:50:00,291.28,291.31,291.22,291.29,1666.0,287.1737,287.2033,287.1145,287.1835,1666.0
2024-06-05 12:00:00,291.26,291.28,291.24,291.26,1407.0,287.154,287.1737,287.1343,287.154,1407.0
2024-06-05 12:10:00,291.25,291.31,291.12,291.24,10440.0,287.1441,287.2033,287.0159,287.1343,10440.0
2024-06-05 12:20:00,291.24,291.41,291.24,291.36,5677.0,287.1343,287.3019,287.1343,287.2526,5677.0
2024-06-05 12:30:00,291.37,291.66,291.36,291.58,3760.0,287.2624,287.5483,287.2526,287.4695,3760.0
2024-06-05 12:40:00,291.58,291.66,291.53,291.63,2864.0,287.4695,287.5483,287.4202,287.5188,2864.0
2024-06-05 12:50:00,291.64,291.72,291.63,291.64,2929.0,287.5286,287.6075,287.5188,287.5286,2929.0
2024-06-05 13:00:00,291.62,291.8,291.55,291.73,3621.0,287.5089,287.6864,287.4399,287.6173,3621.0
2024-06-05 13:10:00,291.77,291.79,291.55,291.64,8781.0,287.6568,287.6765,287.4399,287.5286,8781.0
2024-06-05 13:20:00,291.58,291.67,291.35,291.67,5103.0,287.4695,287.5582,287.2427,287.5582,5103.0
2024-06-05 13:30:00,291.71,291.8,291.69,291.8,4081.0,287.5976,287.6864,287.5779,287.6864,4081.0
2024-06-05 13:40:00,291.81,291.88,291.64,291.83,5963.0,287.6962,287.7652,287.5286,287.7159,5963.0
2024-06-05 13:50:00,291.82,291.95,291.8,291.95,3022.0,287.7061,287.8342,287.6864,287.8342,3022.0
2024-06-05 14:00:00,291.92,292.04,291.84,291.96,6244.0,287.8047,287.923,287.7258,287.8441,6244.0
2024-06-05 14:10:00,291.96,292.01,291.85,291.93,5668.0,287.8441,287.8934,287.7357,287.8145,5668.0
2024-06-05 14:20:00,291.92,292.05,291.87,292.05,8650.0,287.8047,287.9328,287.7554,287.9328,8650.0
2024-06-05 14:30:00,292.07,292.29,292.05,292.23,5393.0,287.9526,288.1695,287.9328,288.1103,5393.0
2024-06-05 14:40:00,292.27,292.33,292.24,292.26,4272.0,288.1497,288.2089,288.1202,288.1399,4272.0
2024-06-05 14:50:00,292.28,292.34,292.26,292.28,4738.0,288.1596,288.2187,288.1399,288.1596,4738.0
2024-06-05 15:00:00,292.25,292.4,292.19,292.26,4563.0,288.13,288.2779,288.0709,288.1399,4563.0
2024-06-05 15:10:00,292.32,292.44,292.28,292.4,14958.0,288.199,288.3173,288.1596,288.2779,14958.0
2024-06-05 15:20:00,292.39,292.42,292.18,292.18,20240.0,288.268,288.2976,288.061,288.061,20240.0
2024-06-05 15:30:00,292.16,292.4,292.09,292.38,24419.0,288.0413,288.2779,287.9723,288.2582,24419.0
2024-06-05 15:40:00,292.4,292.4,292.04,292.08,27185.0,288.2779,288.2779,287.923,287.9624,27185.0
2024-06-05 15:50:00,292.1,292.69,291.98,292.69,70068.0,287.9821,288.5638,287.8638,288.5638,70068.0
2024-06-06 09:30:00,292.75,292.94,292.67,292.93,22061.0,288.623,288.8103,288.5441,288.8004,22061.0
2024-06-06 09:40:00,292.9,293.1,292.87,292.93,15051.0,288.7709,288.968,288.7413,288.8004,15051.0
2024-06-06 09:50:00,292.97,292.99,292.6,292.61,12729.0,288.8399,288.8596,288.4751,288.4849,12729.0
2024-06-06 10:00:00,292.57,292.82,292.57,292.79,2959.0,288.4455,288.692,288.4455,288.6624,2959.0
2024-06-06 10:10:00,292.78,292.86,292.66,292.66,1740.0,288.6525,288.7314,288.5342,288.5342,1740.0
2024-06-06 10:20:00,292.69,292.93,292.67,292.9,10494.0,288.5638,288.8004,288.5441,288.7709,10494.0
2024-06-06 10:30:00,292.88,292.88,292.68,292.72,4198.0,288.7511,288.7511,288.554,288.5934,4198.0
2024-06-06 10:40:00,292.7,292.82,292.64,292.78,1322.0,288.5737,288.692,288.5145,288.6525,1322.0
2024-06-06 10:50:00,292.77,292.77,292.54,292.59,1671.0,288.6427,288.6427,288.4159,288.4652,1671.0
2024-06-06 11:00:00,292.57,292.62,292.57,292.59,400.0,288.4455,288.4948,288.4455,288.4652,400.0
2024-06-06 11:10:00,292.6,292.71,292.6,292.63,354.0,288.4751,288.5835,288.4751,288.5047,354.0
2024-06-06 11:20:00,292.64,292.65,292.52,292.59,684.0,288.5145,288.5244,288.3962,288.4652,684.0
2024-06-06 11:30:00,292.58,292.58,292.47,292.56,2808.0,288.4554,288.4554,288.3469,288.4356,2808.0
2024-06-06 11:40:00,292.46,292.48,292.4,292.41,2342.0,288.3371,288.3568,288.2779,288.2878,2342.0
2024-06-06 11:50:00,292.44,292.53,292.36,292.38,5022.0,288.3173,288.4061,288.2385,288.2582,5022.0
2024-06-06 12:00:00,292.37,292.45,292.31,292.36,4939.0,288.2483,288.3272,288.1892,288.2385,4939.0
2024-06-06 12:10:00,292.38,292.38,292.1,292.25,4004.0,288.2582,288.2582,287.9821,288.13,4004.0
2024-06-06 12:20:00,292.28,292.28,292.09,292.16,6005.0,288.1596,288.1596,287.9723,288.0413,6005.0
2024-06-06 12:30:00,292.09,292.13,291.99,292.05,4589.0,287.9723,288.0117,287.8737,287.9328,4589.0
2024-06-06 12:40:00,292.01,292.1,291.95,292.06,3000.0,287.8934,287.9821,287.8342,287.9427,3000.0
2024-06-06 12:50:00,292.06,292.08,291.94,291.99,8253.0,287.9427,287.9624,287.8244,287.8737,8253.0
2024-06-06 13:00:00,291.98,292.21,291.95,292.02,16783.0,287.8638,288.0906,287.8342,287.9033,16783.0
2024-06-06 13:10:00,292.11,292.27,292.06,292.27,12402.0,287.992,288.1497,287.9427,288.1497,12402.0
2024-06-06 13:20:00,292.25,292.44,292.21,292.38,13238.0,288.13,288.3173,288.0906,288.2582,13238.0
2024-06-06 13:30:00,292.38,292.55,292.38,292.55,6262.0,288.2582,288.4258,288.2582,288.4258,6262.0
2024-06-06 13:40:00,292.54,292.54,292.35,292.37,9999.0,288.4159,288.4159,288.2286,288.2483,9999.0
2024-06-06 13:50:00,292.41,292.55,292.37,292.42,8276.0,288.2878,288.4258,288.2483,288.2976,8276.0
2024-06-06 14:00:00,292.41,292.47,291.69,291.69,13451.0,288.2878,288.3469,287.5779,287.5779,13451.0
2024-06-06 14:10:00,291.69,292.11,291.59,292.06,27742.0,287.5779,287.992,287.4793,287.9427,27742.0
2024-06-06 14:20:00,292.0,292.13,291.96,292.08,10362.0,287.8835,288.0117,287.8441,287.9624,10362.0
2024-06-06 14:30:00,292.05,292.19,291.98,292.09,3153.0,287.9328,288.0709,287.8638,287.9723,3153.0
2024-06-06 14:40:00,292.17,292.38,292.17,292.37,7901.0,288.0511,288.2582,288.0511,288.2483,7901.0
2024-06-06 14:50:00,292.4,292.59,292.36,292.54,5014.0,288.2779,288.4652,288.2385,288.4159,5014.0
2024-06-06 15:00:00,292.51,292.64,292.47,292.64,6661.0,288.3864,288.5145,288.3469,288.5145,6661.0
2024-06-06 15:10:00,292.66,292.67,292.4,292.49,8572.0,288.5342,288.5441,288.2779,288.3666,8572.0
2024-06-06 15:20:00,292.48,292.61,292.34,292.6,20047.0,288.3568,288.4849,288.2187,288.4751,20047.0
2024-06-06 15:30:00,292.56,292.59,292.36,292.45,18101.0,288.4356,288.4652,288.2385,288.3272,18101.0
2024-06-06 15:40:00,292.44,292.63,292.3,292.51,48010.0,288.3173,288.5047,288.1793,288.3864,48010.0
2024-06-06 15:50:00,292.57,292.62,292.39,292.54,48104.0,288.4455,288.4948,288.268,288.4159,48104.0
2024-06-07 09:30:00,291.91,291.91,291.34,291.54,20050.0,287.7948,287.7948,287.2328,287.43,20050.0
2024-06-07 09:40:00,291.57,292.11,291.57,292.09,11314.0,287.4596,287.992,287.4596,287.9723,11314.0
2024-06-07 09:50:00,292.15,292.38,292.01,292.07,10889.0,288.0314,288.2582,287.8934,287.9526,10889.0
2024-06-07 10:00:00,292.16,292.37,292.16,292.37,4430.0,288.0413,288.2483,288.0413,288.2483,4430.0
2024-06-07 10:10:00,292.2,292.51,292.18,292.51,1007.0,288.0807,288.3864,288.061,288.3864,1007.0
2024-06-07 10:20:00,292.52,292.6,292.48,292.6,3919.0,288.3962,288.4751,288.3568,288.4751,3919.0
2024-06-07 10:30:00,292.54,292.97,292.39,292.97,2653.0,288.4159,288.8399,288.268,288.8399,2653.0
2024-06-07 10:40:00,293.11,293.4,293.11,293.36,4026.0,288.9779,289.2638,288.9779,289.2244,4026.0
2024-06-07 10:50:00,293.3,293.3,292.85,292.89,4454.0,289.1652,289.1652,288.7216,288.761,4454.0
2024-06-07 11:00:00,292.88,292.88,292.24,292.39,6224.0,288.7511,288.7511,288.1202,288.268,6224.0
2024-06-07 11:10:00,292.34,292.44,292.26,292.4,2618.0,288.2187,288.3173,288.1399,288.2779,2618.0
2024-06-07 11:20:00,292.3,292.71,292.3,292.65,6164.0,288.1793,288.5835,288.1793,288.5244,6164.0
2024-06-07 11:30:00,292.88,292.94,292.57,292.57,33527.0,288.7511,288.8103,288.4455,288.4455,33527.0
2024-06-07 11:40:00,292.66,292.75,292.6,292.7,3552.0,288.5342,288.623,288.4751,288.5737,3552.0
2024-06-07 11:50:00,292.75,292.84,292.75,292.84,500.0,288.623,288.7117,288.623,288.7117,500.0
2024-06-07 12:00:00,292.7,292.89,292.67,292.88,3080.0,288.5737,288.761,288.5441,288.7511,3080.0
2024-06-07 12:10:00,292.88,293.0,292.82,292.98,8006.0,288.7511,288.8694,288.692,288.8497,8006.0
2024-06-07 12:20:00,292.97,293.16,292.96,293.13,7558.0,288.8399,289.0272,288.83,288.9976,7558.0
2024-06-07 12:30:00,293.23,293.34,292.9,292.95,11608.0,289.0962,289.2046,288.7709,288.8201,11608.0
2024-06-07 12:40:00,292.97,292.98,292.63,292.77,13683.0,288.8399,288.8497,288.5047,288.6427,13683.0
2024-06-07 12:50:00,292.82,293.4,292.82,293.38,28304.0,288.692,289.2638,288.692,289.2441,28304.0
2024-06-07 13:00:00,293.37,293.37,293.07,293.17,10737.0,289.2342,289.2342,288.9385,289.037,10737.0
2024-06-07 13:10:00,293.14,293.34,293.06,293.3,11387.0,289.0075,289.2046,288.9286,289.1652,11387.0
2024-06-07 13:20:00,293.29,293.61,293.26,293.28,8067.0,289.1554,289.4708,289.1258,289.1455,8067.0
2024-06-07 13:30:00,293.27,293.34,293.14,293.22,8345.0,289.1356,289.2046,289.0075,289.0863,8345.0
2024-06-07 13:40:00,293.25,293.28,293.08,293.27,7965.0,289.1159,289.1455,288.9483,289.1356,7965.0
2024-06-07 13:50:00,293.24,293.37,293.15,293.15,7838.0,289.1061,289.2342,289.0173,289.0173,7838.0
2024-06-07 14:00:00,293.06,293.06,292.13,292.28,12526.0,288.9286,288.9286,288.0117,288.1596,12526.0
2024-06-07 14:10:00,292.24,292.28,291.82,292.04,13785.0,288.1202,288.1596,287.7061,287.923,13785.0
2024-06-07 14:20:00,292.01,292.57,292.01,292.49,8290.0,287.8934,288.4455,287.8934,288.3666,8290.0
2024-06-07 14:30:00,292.44,292.59,292.38,292.59,8916.0,288.3173,288.4652,288.2582,288.4652,8916.0
2024-06-07 14:40:00,292.58,292.86,292.58,292.76,8326.0,288.4554,288.7314,288.4554,288.6328,8326.0
2024-06-07 14:50:00,292.77,292.82,292.6,292.65,8041.0,288.6427,288.692,288.4751,288.5244,8041.0
2024-06-07 15:00:00,292.5,292.81,292.42,292.42,13527.0,288.3765,288.6821,288.2976,288.2976,13527.0
2024-06-07 15:10:00,292.49,292.57,292.1,292.18,13930.0,288.3666,288.4455,287.9821,288.061,13930.0
2024-06-07 15:20:00,292.21,292.51,292.01,292.49,24215.0,288.0906,288.3864,287.8934,288.3666,24215.0
2024-06-07 15:30:00,292.47,292.55,292.27,292.3,33007.0,288.3469,288.4258,288.1497,288.1793,33007.0
2024-06-07 15:40:00,292.34,292.44,292.09,292.13,41069.0,288.2187,288.3173,287.9723,288.0117,41069.0
2024-06-07 15:50:00,292.12,292.35,291.98,292.12,46403.0,288.0018,288.2286,287.8638,288.0018,46403.0
2024-06-10 09:30:00,291.6,291.64,291.38,291.48,40956.0,287.4892,287.5286,287.2723,287.3709,40956.0
2024-06-10 09:40:00,291.39,291.55,291.32,291.42,89938.0,287.2821,287.4399,287.2131,287.3117,89938.0
2024-06-10 09:50:00,291.46,291.65,291.4,291.62,11786.0,287.3512,287.5385,287.292,287.5089,11786.0
2024-06-10 10:00:00,291.61,291.91,291.59,291.9,8302.0,287.499,287.7948,287.4793,287.785,8302.0
2024-06-10 10:10:00,291.91,291.91,291.73,291.78,3422.0,287.7948,287.7948,287.6173,287.6666,3422.0
2024-06-10 10:20:00,291.84,291.94,291.84,291.93,1336.0,287.7258,287.8244,287.7258,287.8145,1336.0
2024-06-10 10:30:00,291.94,292.01,291.89,291.97,3225.0,287.8244,287.8934,287.7751,287.854,3225.0
2024-06-10 10:40:00,291.97,292.08,291.91,292.05,700.0,287.854,287.9624,287.7948,287.9328,700.0
2024-06-10 10:50:00,292.05,292.11,291.99,292.03,5218.0,287.9328,287.992,287.8737,287.9131,5218.0
2024-06-10 11:00:00,292.05,292.17,292.01,292.16,3851.0,287.9328,288.0511,287.8934,288.0413,3851.0
2024-06-10 11:10:00,292.15,292.15,292.06,292.1,2721.0,288.0314,288.0314,287.9427,287.9821,2721.0
2024-06-10 11:20:00,292.18,292.36,292.17,292.36,15248.0,288.061,288.2385,288.0511,288.2385,15248.0
2024-06-10 11:30:00,292.38,292.49,292.33,292.38,3823.0,288.2582,288.3666,288.2089,288.2582,3823.0
2024-06-10 11:40:00,292.45,292.53,292.41,292.45,5894.0,288.3272,288.4061,288.2878,288.3272,5894.0
2024-06-10 11:50:00,292.55,292.71,292.47,292.47,3712.0,288.4258,288.5835,288.3469,288.3469,3712.0
2024-06-10 12:00:00,292.51,292.56,292.48,292.54,5780.0,288.3864,288.4356,288.3568,288.4159,5780.0
2024-06-10 12:10:00,292.57,292.78,292.57,292.69,5239.0,288.4455,288.6525,288.4455,288.5638,5239.0
2024-06-10 12:20:00,292.72,292.73,292.58,292.68,2814.0,288.5934,288.6032,288.4554,288.554,2814.0
2024-06-10 12:30:00,292.63,292.66,292.55,292.65,2151.0,288.5047,288.5342,288.4258,288.5244,2151.0
2024-06-10 12:40:00,292.7,292.7,292.57,292.6,1304.0,288.5737,288.5737,288.4455,288.4751,1304.0
2024-06-10 12:50:00,292.66,292.67,292.65,292.65,999.0,288.5342,288.5441,288.5244,288.5244,999.0
2024-06-10 13:00:00,292.61,292.61,292.39,292.5,9846.0,288.4849,288.4849,288.268,288.3765,9846.0
2024-06-10 13:10:00,292.49,292.53,292.32,292.46,7705.0,288.3666,288.4061,288.199,288.3371,7705.0
2024-06-10 13:20:00,292.5,292.52,292.36,292.37,4836.0,288.3765,288.3962,288.2385,288.2483,4836.0
2024-06-10 13:30:00,292.33,292.45,292.32,292.35,1558.0,288.2089,288.3272,288.199,288.2286,1558.0
2024-06-10 13:40:00,292.43,293.08,292.4,293.04,9173.0,288.3075,288.9483,288.2779,288.9089,9173.0
2024-06-10 13:50:00,293.08,293.09,292.84,292.86,2520.0,288.9483,288.9582,288.7117,288.7314,2520.0
2024-06-10 14:00:00,292.88,293.03,292.77,292.86,4028.0,288.7511,288.899,288.6427,288.7314,4028.0
2024-06-10 14:10:00,292.79,292.9,292.58,292.61,3387.0,288.6624,288.7709,288.4554,288.4849,3387.0
2024-06-10 14:20:00,292.56,292.69,292.46,292.49,6013.0,288.4356,288.5638,288.3371,288.3666,6013.0
2024-06-10 14:30:00,292.52,292.81,292.43,292.76,2208.0,288.3962,288.6821,288.3075,288.6328,2208.0
2024-06-10 14:40:00,292.8,292.91,292.78,292.91,2227.0,288.6723,288.7807,288.6525,288.7807,2227.0
2024-06-10 14:50:00,292.89,292.95,292.78,292.78,1820.0,288.761,288.8201,288.6525,288.6525,1820.0
2024-06-10 15:00:00,292.82,293.02,292.81,292.92,2208.0,288.692,288.8892,288.6821,288.7906,2208.0
2024-06-10 15:10:00,292.88,293.26,292.88,293.07,3660.0,288.7511,289.1258,288.7511,288.9385,3660.0
2024-06-10 15:20:00,293.15,293.21,292.96,293.07,7177.0,289.0173,289.0765,288.83,288.9385,7177.0
2024-06-10 15:30:00,293.1,293.1,292.84,292.86,16920.0,288.968,288.968,288.7117,288.7314,16920.0
2024-06-10 15:40:00,292.87,293.06,292.72,292.73,19428.0,288.7413,288.9286,288.5934,288.6032,19428.0
2024-06-10 15:50:00,292.7,293.12,292.7,293.09,28109.0,288.5737,288.9878,288.5737,288.9582,28109.0
2024-06-11 09:30:00,291.66,291.66,291.04,291.07,88699.0,288.2674,288.2674,287.6546,287.6843,88699.0
2024-06-11 09:40:00,291.02,291.09,290.29,290.35,61472.0,287.6349,287.7041,286.9134,286.9727,61472.0
2024-06-11 09:50:00,290.35,290.71,290.3,290.71,53835.0,286.9727,287.3285,286.9233,287.3285,53835.0
2024-06-11 10:00:00,290.69,290.96,290.63,290.92,45755.0,287.3087,287.5756,287.2494,287.536,45755.0
2024-06-11 10:10:00,290.91,291.13,290.91,291.03,39207.0,287.5262,287.7436,287.5262,287.6448,39207.0
2024-06-11 10:20:00,291.04,291.27,291.03,291.23,30228.0,287.6546,287.882,287.6448,287.8424,30228.0
2024-06-11 10:30:00,291.21,291.37,291.17,291.35,26861.0,287.8227,287.9808,287.7831,287.961,26861.0
2024-06-11 10:40:00,291.38,291.62,291.36,291.52,28952.0,287.9907,288.2279,287.9709,288.1291,28952.0
2024-06-11 10:50:00,291.55,291.77,291.54,291.75,8546.0,288.1587,288.3762,288.1488,288.3564,8546.0
2024-06-11 11:00:00,291.75,291.79,291.49,291.51,6858.0,288.3564,288.3959,288.0994,288.1192,6858.0
2024-06-11 11:10:00,291.54,291.57,291.43,291.57,7874.0,288.1488,288.1785,288.0401,288.1785,7874.0
2024-06-11 11:20:00,291.61,291.64,291.59,291.62,3031.0,288.218,288.2477,288.1983,288.2279,3031.0
2024-06-11 11:30:00,291.65,291.73,291.55,291.61,3991.0,288.2576,288.3366,288.1587,288.218,3991.0
2024-06-11 11:40:00,291.51,291.51,291.27,291.34,3548.0,288.1192,288.1192,287.882,287.9512,3548.0
2024-06-11 11:50:00,291.24,291.41,291.24,291.35,4405.0,287.8523,288.0203,287.8523,287.961,4405.0
2024-06-11 12:00:00,291.27,291.37,291.22,291.36,4315.0,287.882,287.9808,287.8326,287.9709,4315.0
2024-06-11 12:10:00,291.31,291.41,291.28,291.28,3913.0,287.9215,288.0203,287.8919,287.8919,3913.0
2024-06-11 12:20:00,291.29,291.33,291.17,291.33,1990.0,287.9017,287.9413,287.7831,287.9413,1990.0
2024-06-11 12:30:00,291.28,291.44,291.28,291.42,1770.0,287.8919,288.05,287.8919,288.0302,1770.0
2024-06-11 12:40:00,291.49,291.54,291.43,291.54,1772.0,288.0994,288.1488,288.0401,288.1488,1772.0
2024-06-11 12:50:00,291.38,291.5,291.37,291.44,4431.0,287.9907,288.1093,287.9808,288.05,4431.0
2024-06-11 13:00:00,291.47,291.78,291.26,291.77,11354.0,288.0796,288.386,287.8721,288.3762,11354.0
2024-06-11 13:10:00,291.67,291.81,291.61,291.65,7635.0,288.2773,288.4157,288.218,288.2576,7635.0
2024-06-11 13:20:00,291.64,291.66,291.41,291.51,5067.0,288.2477,288.2674,288.0203,288.1192,5067.0
2024-06-11 13:30:00,291.53,291.78,291.53,291.78,2186.0,288.1389,288.386,288.1389,288.386,2186.0
2024-06-11 13:40:00,291.78,291.82,291.69,291.81,3746.0,288.386,288.4256,288.2971,288.4157,3746.0
2024-06-11 13:50:00,291.8,292.05,291.8,292.05,2415.0,288.4058,288.6529,288.4058,288.6529,2415.0
2024-06-11 14:00:00,292.02,292.17,291.92,291.92,4481.0,288.6232,288.7715,288.5244,288.5244,4481.0
2024-06-11 14:10:00,291.95,292.37,291.95,292.35,6823.0,288.5541,288.9692,288.5541,288.9494,6823.0
2024-06-11 14:20:00,292.34,292.6,292.34,292.6,7993.0,288.9395,289.1965,288.9395,289.1965,7993.0
2024-06-11 14:30:00,292.56,292.82,292.55,292.57,6953.0,289.157,289.4139,289.1471,289.1669,6953.0
2024-06-11 14:40:00,292.61,292.75,292.51,292.68,5120.0,289.2064,289.3448,289.1075,289.2756,5120.0
2024-06-11 14:50:00,292.66,292.68,292.47,292.57,3995.0,289.2558,289.2756,289.068,289.1669,3995.0
2024-06-11 15:00:00,292.62,292.76,292.59,292.59,7007.0,289.2163,289.3546,289.1866,289.1866,7007.0
2024-06-11 15:10:00,292.58,292.58,292.47,292.52,5816.0,289.1767,289.1767,289.068,289.1174,5816.0
2024-06-11 15:20:00,292.49,292.56,292.38,292.43,6990.0,289.0878,289.157,288.9791,289.0285,6990.0
2024-06-11 15:30:00,292.42,292.63,292.35,292.58,9863.0,289.0186,289.2262,288.9494,289.1767,9863.0
2024-06-11 15:40:00,292.58,292.64,292.35,292.36,82637.0,289.1767,289.236,288.9494,288.9593,82637.0
2024-06-11 15:50:00,292.33,293.03,292.33,293.03,215344.0,288.9296,289.6215,288.9296,289.6215,215344.0
2024-06-12 09:30:00,295.89,295.89,295.46,295.83,58954.0,292.4482,292.4482,292.0232,292.3889,58954.0
2024-06-12 09:40:00,295.83,296.52,295.83,296.48,21410.0,292.3889,293.0709,292.3889,293.0314,21410.0
2024-06-12 09:50:00,296.45,296.48,296.15,296.27,21883.0,293.0017,293.0314,292.7052,292.8238,21883.0
2024-06-12 10:00:00,296.34,296.49,296.29,296.29,3217.0,292.893,293.0413,292.8436,292.8436,3217.0
2024-06-12 10:10:00,296.31,296.76,296.29,296.63,3335.0,292.8633,293.3081,292.8436,293.1796,3335.0
2024-06-12 10:20:00,296.69,296.92,296.68,296.92,4130.0,293.2389,293.4663,293.229,293.4663,4130.0
2024-06-12 10:30:00,296.8,296.95,296.77,296.77,3098.0,293.3476,293.4959,293.318,293.318,3098.0
2024-06-12 10:40:00,296.81,296.81,296.45,296.78,1975.0,293.3575,293.3575,293.0017,293.3279,1975.0
2024-06-12 10:50:00,296.54,296.54,296.44,296.44,300.0,293.0907,293.0907,292.9918,292.9918,300.0
2024-06-12 11:00:00,296.49,296.6,296.45,296.59,9055.0,293.0413,293.15,293.0017,293.1401,9055.0
2024-06-12 11:10:00,296.5,296.5,296.21,296.5,29378.0,293.0511,293.0511,292.7645,293.0511,29378.0
2024-06-12 11:20:00,296.48,296.6,296.45,296.54,17673.0,293.0314,293.15,293.0017,293.0907,17673.0
2024-06-12 11:30:00,296.54,296.54,296.36,296.44,14588.0,293.0907,293.0907,292.9128,292.9918,14588.0
2024-06-12 11:40:00,296.41,296.51,296.29,296.32,19109.0,292.9622,293.061,292.8436,292.8732,19109.0
2024-06-12 11:50:00,296.26,296.46,296.2,296.4,23589.0,292.8139,293.0116,292.7546,292.9523,23589.0
2024-06-12 12:00:00,296.4,296.48,296.3,296.43,15795.0,292.9523,293.0314,292.8535,292.982,15795.0
2024-06-12 12:10:00,296.46,296.46,296.24,296.36,3910.0,293.0116,293.0116,292.7942,292.9128,3910.0
2024-06-12 12:20:00,296.34,296.37,296.16,296.16,20462.0,292.893,292.9226,292.7151,292.7151,20462.0
2024-06-12 12:30:00,296.16,296.29,296.14,296.15,13807.0,292.7151,292.8436,292.6953,292.7052,13807.0
2024-06-12 12:40:00,296.19,296.38,296.19,296.38,5510.0,292.7447,292.9325,292.7447,292.9325,5510.0
2024-06-12 12:50:00,296.27,296.31,296.2,296.31,20187.0,292.8238,292.8633,292.7546,292.8633,20187.0
2024-06-12 13:00:00,296.31,296.44,296.31,296.4,9955.0,292.8633,292.9918,292.8633,292.9523,9955.0
2024-06-12 13:10:00,296.38,296.5,296.33,296.5,7944.0,292.9325,293.0511,292.8831,293.0511,7944.0
2024-06-12 13:20:00,296.47,296.59,296.39,296.39,17618.0,293.0215,293.1401,292.9424,292.9424,17618.0
2024-06-12 13:30:00,296.34,296.34,296.0,296.24,15131.0,292.893,292.893,292.557,292.7942,15131.0
2024-06-12 13:40:00,296.2,296.26,296.02,296.08,9380.0,292.7546,292.8139,292.5767,292.636,9380.0
2024-06-12 13:50:00,296.08,296.26,296.03,296.17,24836.0,292.636,292.8139,292.5866,292.725,24836.0
2024-06-12 14:00:00,296.14,296.2,295.28,295.81,37905.0,292.6953,292.7546,291.8453,292.3692,37905.0
2024-06-12 14:10:00,295.81,296.23,295.68,296.2,16379.0,292.3692,292.7843,292.2407,292.7546,16379.0
2024-06-12 14:20:00,296.17,296.31,296.01,296.27,15559.0,292.725,292.8633,292.5668,292.8238,15559.0
2024-06-12 14:30:00,296.26,296.41,295.73,296.35,24523.0,292.8139,292.9622,292.2901,292.9029,24523.0
2024-06-12 14:40:00,296.22,296.22,295.53,295.58,13365.0,292.7744,292.7744,292.0924,292.1418,13365.0
2024-06-12 14:50:00,295.6,296.21,295.45,296.12,20215.0,292.1616,292.7645,292.0134,292.6756,20215.0
2024-06-12 15:00:00,296.15,296.54,296.14,296.36,25056.0,292.7052,293.0907,292.6953,292.9128,25056.0
2024-06-12 15:10:00,296.35,296.78,296.22,296.78,20503.0,292.9029,293.3279,292.7744,293.3279,20503.0
2024-06-12 15:20:00,296.77,296.94,295.11,295.36,19089.0,293.318,293.486,291.6773,291.9244,19089.0
2024-06-12 15:30:00,295.19,295.64,295.0,295.11,9955.0,291.7564,292.2011,291.5686,291.6773,9955.0
2024-06-12 15:40:00,295.02,295.68,294.96,295.6,22314.0,291.5884,292.2407,291.5291,292.1616,22314.0
2024-06-12 15:50:00,295.57,296.03,295.3,295.47,58429.0,292.132,292.5866,291.8651,292.0331,58429.0
2024-06-13 09:30:00,296.52,296.52,295.9,296.1,30470.0,293.0709,293.0709,292.4581,292.6558,30470.0
2024-06-13 09:40:00,296.15,296.22,295.72,295.91,23521.0,292.7052,292.7744,292.2802,292.468,23521.0
2024-06-13 09:50:00,295.9,295.93,295.47,295.55,10716.0,292.4581,292.4878,292.0331,292.1122,10716.0
2024-06-13 10:00:00,295.56,295.73,295.41,295.64,15773.0,292.1221,292.2901,291.9738,292.2011,15773.0
2024-06-13 10:10:00,295.6,295.6,295.19,295.19,9030.0,292.1616,292.1616,291.7564,291.7564,9030.0
2024-06-13 10:20:00,295.24,295.29,294.72,294.96,9392.0,291.8058,291.8552,291.2918,291.5291,9392.0
2024-06-13 10:30:00,295.07,295.08,294.76,294.85,2553.0,291.6378,291.6477,291.3314,291.4203,2553.0
2024-06-13 10:40:00,295.17,295.17,294.77,294.96,4005.0,291.7366,291.7366,291.3413,291.5291,4005.0
2024-06-13 10:50:00,295.01,295.02,294.97,294.98,1256.0,291.5785,291.5884,291.5389,291.5488,1256.0
2024-06-13 11:00:00,294.81,294.99,294.64,294.95,1500.0,291.3808,291.5587,291.2128,291.5192,1500.0
2024-06-13 11:10:00,295.02,295.02,294.69,294.7,5480.0,291.5884,291.5884,291.2622,291.2721,5480.0
2024-06-13 11:20:00,294.76,295.07,294.76,295.07,1900.0,291.3314,291.6378,291.3314,291.6378,1900.0
2024-06-13 11:30:00,295.16,295.26,295.15,295.21,1975.0,291.7267,291.8256,291.7168,291.7761,1975.0
2024-06-13 11:40:00,295.18,295.27,295.17,295.17,1531.0,291.7465,291.8354,291.7366,291.7366,1531.0
2024-06-13 11:50:00,295.25,295.25,295.15,295.15,1381.0,291.8157,291.8157,291.7168,291.7168,1381.0
2024-06-13 12:00:00,295.04,295.04,294.67,294.77,2317.0,291.6081,291.6081,291.2424,291.3413,2317.0
2024-06-13 12:10:00,294.85,294.85,294.5,294.55,9720.0,291.4203,291.4203,291.0744,291.1238,9720.0
2024-06-13 12:20:00,294.66,294.66,294.27,294.28,5829.0,291.2325,291.2325,290.8471,290.857,5829.0
2024-06-13 12:30:00,294.48,294.76,294.48,294.74,2688.0,291.0546,291.3314,291.0546,291.3116,2688.0
2024-06-13 12:40:00,294.69,294.89,294.55,294.58,4177.0,291.2622,291.4599,291.1238,291.1535,4177.0
2024-06-13 12:50:00,294.73,294.97,294.73,294.86,5652.0,291.3017,291.5389,291.3017,291.4302,5652.0
2024-06-13 13:00:00,294.88,295.2,294.88,295.2,5270.0,291.45,291.7663,291.45,291.7663,5270.0
2024-06-13 13:10:00,295.25,295.34,295.18,295.22,1412.0,291.8157,291.9046,291.7465,291.786,1412.0
2024-06-13 13:20:00,295.24,295.49,295.24,295.35,1656.0,291.8058,292.0529,291.8058,291.9145,1656.0
2024-06-13 13:30:00,295.31,295.34,295.11,295.21,1866.0,291.875,291.9046,291.6773,291.7761,1866.0
2024-06-13 13:40:00,295.3,295.45,295.3,295.37,559.0,291.8651,292.0134,291.8651,291.9343,559.0
2024-06-13 13:50:00,295.44,295.49,295.33,295.35,2513.0,292.0035,292.0529,291.8947,291.9145,2513.0
2024-06-13 14:00:00,295.3,295.54,295.15,295.54,4120.0,291.8651,292.1023,291.7168,292.1023,4120.0
2024-06-13 14:10:00,295.58,295.58,295.47,295.5,1082.0,292.1418,292.1418,292.0331,292.0628,1082.0
2024-06-13 14:20:00,295.52,295.62,295.52,295.55,1164.0,292.0825,292.1814,292.0825,292.1122,1164.0
2024-06-13 14:30:00,295.54,295.68,295.51,295.55,1560.0,292.1023,292.2407,292.0727,292.1122,1560.0
2024-06-13 14:40:00,295.75,295.75,295.63,295.63,400.0,292.3099,292.3099,292.1913,292.1913,400.0
2024-06-13 14:50:00,295.65,295.82,295.63,295.82,3072.0,292.211,292.379,292.1913,292.379,3072.0
2024-06-13 15:00:00,295.74,296.08,295.73,295.95,5646.0,292.3,292.636,292.2901,292.5075,5646.0
2024-06-13 15:10:00,295.95,295.98,295.65,295.87,15313.0,292.5075,292.5372,292.211,292.4285,15313.0
2024-06-13 15:20:00,295.93,295.99,295.84,295.88,9852.0,292.4878,292.5471,292.3988,292.4383,9852.0
2024-06-13 15:30:00,295.68,295.86,295.63,295.86,13002.0,292.2407,292.4186,292.1913,292.4186,13002.0
2024-06-13 15:40:00,295.91,295.97,295.84,295.93,17633.0,292.468,292.5273,292.3988,292.4878,17633.0
2024-06-13 15:50:00,295.93,296.18,295.73,295.73,88864.0,292.4878,292.7349,292.2901,292.2901,88864.0
2024-06-14 09:30:00,294.99,295.12,294.71,295.12,17271.0,291.5587,291.6872,291.282,291.6872,17271.0
2024-06-14 09:40:00,295.13,295.18,294.98,295.1,5621.0,291.6971,291.7465,291.5488,291.6674,5621.0
2024-06-14 09:50:00,295.06,295.11,294.88,295.1,3415.0,291.6279,291.6773,291.45,291.6674,3415.0
2024-06-14 10:00:00,295.07,295.07,294.41,294.47,6547.0,291.6378,291.6378,290.9854,291.0448,6547.0
2024-06-14 10:10:00,294.43,294.64,294.2,294.61,6126.0,291.0052,291.2128,290.7779,291.1831,6126.0
2024-06-14 10:20:00,294.61,294.72,294.6,294.72,3376.0,291.1831,291.2918,291.1732,291.2918,3376.0
2024-06-14 10:30:00,294.69,294.69,294.18,294.21,3680.0,291.2622,291.2622,290.7581,290.7878,3680.0
2024-06-14 10:40:00,294.23,294.53,294.17,294.53,3152.0,290.8075,291.1041,290.7482,291.1041,3152.0
2024-06-14 10:50:00,294.58,294.87,294.53,294.83,3696.0,291.1535,291.4401,291.1041,291.4006,3696.0
2024-06-14 11:00:00,294.85,294.92,294.64,294.64,9862.0,291.4203,291.4895,291.2128,291.2128,9862.0
2024-06-14 11:10:00,294.68,294.94,294.68,294.93,3665.0,291.2523,291.5093,291.2523,291.4994,3665.0
2024-06-14 11:20:00,295.0,295.05,294.82,294.99,2708.0,291.5686,291.618,291.3907,291.5587,2708.0
2024-06-14 11:30:00,295.09,295.12,294.99,294.99,3300.0,291.6575,291.6872,291.5587,291.5587,3300.0
2024-06-14 11:40:00,294.91,294.91,294.46,294.5,1527.0,291.4796,291.4796,291.0349,291.0744,1527.0
2024-06-14 11:50:00,294.39,294.91,294.39,294.91,3139.0,290.9657,291.4796,290.9657,291.4796,3139.0
2024-06-14 12:00:00,294.92,294.98,294.81,294.98,2629.0,291.4895,291.5488,291.3808,291.5488,2629.0
2024-06-14 12:10:00,295.0,295.19,294.87,294.87,15506.0,291.5686,291.7564,291.4401,291.4401,15506.0
2024-06-14 12:20:00,294.94,295.05,294.82,294.82,5295.0,291.5093,291.618,291.3907,291.3907,5295.0
2024-06-14 12:30:00,294.83,295.0,294.73,294.97,5793.0,291.4006,291.5686,291.3017,291.5389,5793.0
2024-06-14 12:40:00,295.11,295.19,295.01,295.12,3900.0,291.6773,291.7564,291.5785,291.6872,3900.0
2024-06-14 12:50:00,295.12,295.25,295.01,295.19,6874.0,291.6872,291.8157,291.5785,291.7564,6874.0
2024-06-14 13:00:00,295.22,295.4,295.18,295.39,7763.0,291.786,291.9639,291.7465,291.954,7763.0
2024-06-14 13:10:00,295.4,295.54,295.31,295.35,6332.0,291.9639,292.1023,291.875,291.9145,6332.0
2024-06-14 13:20:00,295.5,295.53,295.28,295.45,7491.0,292.0628,292.0924,291.8453,292.0134,7491.0
2024-06-14 13:30:00,295.41,295.5,295.36,295.5,7848.0,291.9738,292.0628,291.9244,292.0628,7848.0
2024-06-14 13:40:00,295.45,295.45,295.25,295.27,4999.0,292.0134,292.0134,291.8157,291.8354,4999.0
2024-06-14 13:50:00,295.26,295.36,295.12,295.16,5185.0,291.8256,291.9244,291.6872,291.7267,5185.0
2024-06-14 14:00:00,295.17,295.29,295.0,295.04,7407.0,291.7366,291.8552,291.5686,291.6081,7407.0
2024-06-14 14:10:00,295.01,295.16,294.88,295.15,5671.0,291.5785,291.7267,291.45,291.7168,5671.0
2024-06-14 14:20:00,295.17,295.4,295.12,295.25,9053.0,291.7366,291.9639,291.6872,291.8157,9053.0
2024-06-14 14:30:00,295.26,295.26,295.1,295.16,6707.0,291.8256,291.8256,291.6674,291.7267,6707.0
2024-06-14 14:40:00,295.08,295.29,294.99,295.22,6296.0,291.6477,291.8552,291.5587,291.786,6296.0
2024-06-14 14:50:00,295.25,295.48,295.15,295.36,15460.0,291.8157,292.043,291.7168,291.9244,15460.0
2024-06-14 15:00:00,295.35,295.48,295.27,295.45,5596.0,291.9145,292.043,291.8354,292.0134,5596.0
2024-06-14 15:10:00,295.43,295.46,295.29,295.45,18104.0,291.9936,292.0232,291.8552,292.0134,18104.0
2024-06-14 15:20:00,295.44,295.54,295.39,295.5,13622.0,292.0035,292.1023,291.954,292.0628,13622.0
2024-06-14 15:30:00,295.5,295.58,295.41,295.47,9200.0,292.0628,292.1418,291.9738,292.0331,9200.0
2024-06-14 15:40:00,295.48,295.49,295.28,295.32,4914.0,292.043,292.0529,291.8453,291.8849,4914.0
2024-06-14 15:50:00,295.32,295.73,295.27,295.73,58483.0,291.8849,292.2901,291.8354,292.2901,58483.0
2024-06-17 09:30:00,295.46,295.46,295.05,295.35,24664.0,292.0232,292.0232,291.618,291.9145,24664.0
2024-06-17 09:40:00,295.25,295.49,295.01,295.03,18934.0,291.8157,292.0529,291.5785,291.5982,18934.0
2024-06-17 09:50:00,295.07,295.36,295.05,295.3,25656.0,291.6378,291.9244,291.618,291.8651,25656.0
2024-06-17 10:00:00,295.16,295.54,295.15,295.51,6889.0,291.7267,292.1023,291.7168,292.0727,6889.0
2024-06-17 10:10:00,295.55,295.69,295.48,295.61,10356.0,292.1122,292.2506,292.043,292.1715,10356.0
2024-06-17 10:20:00,295.59,295.6,295.27,295.33,22754.0,292.1517,292.1616,291.8354,291.8947,22754.0
2024-06-17 10:30:00,295.41,295.6,295.39,295.55,8981.0,291.9738,292.1616,291.954,292.1122,8981.0
2024-06-17 10:40:00,295.52,295.62,295.42,295.55,31764.0,292.0825,292.1814,291.9837,292.1122,31764.0
2024-06-17 10:50:00,295.45,295.7,295.45,295.68,12490.0,292.0134,292.2604,292.0134,292.2407,12490.0
2024-06-17 11:00:00,295.72,296.03,295.71,295.99,8668.0,292.2802,292.5866,292.2703,292.5471,8668.0
2024-06-17 11:10:00,296.01,296.2,295.92,296.18,13506.0,292.5668,292.7546,292.4779,292.7349,13506.0
2024-06-17 11:20:00,296.13,296.27,296.11,296.22,14970.0,292.6854,292.8238,292.6657,292.7744,14970.0
2024-06-17 11:30:00,296.21,296.23,296.01,296.06,18192.0,292.7645,292.7843,292.5668,292.6163,18192.0
2024-06-17 11:40:00,296.09,296.21,296.01,296.06,7992.0,292.6459,292.7645,292.5668,292.6163,7992.0
2024-06-17 11:50:00,296.09,296.17,296.02,296.1,38662.0,292.6459,292.725,292.5767,292.6558,38662.0
2024-06-17 12:00:00,296.11,296.24,296.11,296.22,23669.0,292.6657,292.7942,292.6657,292.7744,23669.0
2024-06-17 12:10:00,296.21,296.39,296.2,296.37,40025.0,292.7645,292.9424,292.7546,292.9226,40025.0
2024-06-17 12:20:00,296.41,297.06,296.38,297.06,61685.0,292.9622,293.6046,292.9325,293.6046,61685.0
2024-06-17 12:30:00,297.07,297.09,296.94,296.98,32967.0,293.6145,293.6343,293.486,293.5256,32967.0
2024-06-17 12:40:00,296.98,297.22,296.95,297.2,33443.0,293.5256,293.7628,293.4959,293.743,33443.0
2024-06-17 12:50:00,297.24,297.29,297.06,297.09,52731.0,293.7825,293.8319,293.6046,293.6343,52731.0
2024-06-17 13:00:00,297.08,297.27,297.08,297.18,31846.0,293.6244,293.8122,293.6244,293.7232,31846.0
2024-06-17 13:10:00,297.18,297.62,297.11,297.62,52544.0,293.7232,294.1581,293.654,294.1581,52544.0
2024-06-17 13:20:00,297.63,297.67,297.46,297.54,44367.0,294.168,294.2075,294.0,294.079,44367.0
2024-06-17 13:30:00,297.55,298.04,297.53,298.01,46863.0,294.0889,294.5732,294.0692,294.5436,46863.0
2024-06-17 13:40:00,298.02,298.09,297.87,297.9,118560.0,294.5535,294.6226,294.4052,294.4349,118560.0
2024-06-17 13:50:00,297.92,298.2,297.92,298.14,36626.0,294.4546,294.7314,294.4546,294.6721,36626.0
2024-06-17 14:00:00,298.14,298.67,298.14,298.61,58679.0,294.6721,295.1959,294.6721,295.1366,58679.0
2024-06-17 14:10:00,298.63,298.69,298.13,298.25,62999.0,295.1564,295.2157,294.6622,294.7808,62999.0
2024-06-17 14:20:00,298.27,298.58,298.19,298.49,80704.0,294.8005,295.1069,294.7215,295.018,80704.0
2024-06-17 14:30:00,298.5,298.54,298.39,298.46,55755.0,295.0279,295.0674,294.9192,294.9883,55755.0
2024-06-17 14:40:00,298.46,298.52,298.19,298.36,66362.0,294.9883,295.0476,294.7215,294.8895,66362.0
2024-06-17 14:50:00,298.3,298.34,298.18,298.33,16713.0,294.8302,294.8697,294.7116,294.8599,16713.0
2024-06-17 15:00:00,298.32,298.33,298.19,298.32,29181.0,294.85,294.8599,294.7215,294.85,29181.0
2024-06-17 15:10:00,298.3,298.65,298.29,298.61,58141.0,294.8302,295.1761,294.8203,295.1366,58141.0
2024-06-17 15:20:00,298.61,298.65,298.51,298.62,43781.0,295.1366,295.1761,295.0378,295.1465,43781.0
2024-06-17 15:30:00,298.62,298.62,298.41,298.46,38106.0,295.1465,295.1465,294.9389,294.9883,38106.0
2024-06-17 15:40:00,298.43,298.57,298.14,298.16,55807.0,294.9587,295.0971,294.6721,294.6918,55807.0
2024-06-17 15:50:00,298.13,298.25,297.8,297.97,111521.0,294.6622,294.7808,294.336,294.504,111521.0
2024-06-18 09:30:00,298.02,298.56,298.02,298.37,14011.0,294.5535,295.0872,294.5535,294.8994,14011.0
2024-06-18 09:40:00,298.46,298.64,298.28,298.28,9774.0,294.9883,295.1662,294.8104,294.8104,9774.0
2024-06-18 09:50:00,298.29,298.51,298.26,298.27,10903.0,294.8203,295.0378,294.7907,294.8005,10903.0
2024-06-18 10:00:00,298.36,298.39,298.28,298.35,9112.0,294.8895,294.9192,294.8104,294.8796,9112.0
2024-06-18 10:10:00,298.37,298.37,298.31,298.35,1000.0,294.8994,294.8994,294.8401,294.8796,1000.0
2024-06-18 10:20:00,298.26,298.28,298.13,298.19,4708.0,294.7907,294.8104,294.6622,294.7215,4708.0
2024-06-18 10:30:00,298.35,298.4,298.31,298.35,3200.0,294.8796,294.929,294.8401,294.8796,3200.0
2024-06-18 10:40:00,298.34,298.34,298.1,298.2,3164.0,294.8697,294.8697,294.6325,294.7314,3164.0
2024-06-18 10:50:00,298.06,298.06,297.97,298.01,3568.0,294.593,294.593,294.504,294.5436,3568.0
2024-06-18 11:00:00,298.08,298.14,297.85,297.95,6547.0,294.6128,294.6721,294.3854,294.4843,6547.0
2024-06-18 11:10:00,297.94,298.01,297.83,297.94,10423.0,294.4744,294.5436,294.3657,294.4744,10423.0
2024-06-18 11:20:00,297.96,298.05,297.94,297.98,9609.0,294.4942,294.5831,294.4744,294.5139,9609.0
2024-06-18 11:30:00,298.01,298.15,297.95,298.12,8778.0,294.5436,294.6819,294.4843,294.6523,8778.0
2024-06-18 11:40:00,298.14,298.31,298.14,298.31,7659.0,294.6721,294.8401,294.6721,294.8401,7659.0
2024-06-18 11:50:00,298.32,298.34,298.22,298.34,6103.0,294.85,294.8697,294.7511,294.8697,6103.0
2024-06-18 12:00:00,298.38,298.53,298.38,298.5,6690.0,294.9093,295.0575,294.9093,295.0279,6690.0
2024-06-18 12:10:00,298.51,298.51,298.28,298.29,26784.0,295.0378,295.0378,294.8104,294.8203,26784.0
2024-06-18 12:20:00,298.3,298.38,298.23,298.23,33295.0,294.8302,294.9093,294.761,294.761,33295.0
2024-06-18 12:30:00,298.22,298.28,298.13,298.26,72081.0,294.7511,294.8104,294.6622,294.7907,72081.0
2024-06-18 12:40:00,298.25,298.35,298.22,298.27,2829.0,294.7808,294.8796,294.7511,294.8005,2829.0
2024-06-18 12:50:00,298.24,298.49,298.24,298.45,5007.0,294.7709,295.018,294.7709,294.9785,5007.0
2024-06-18 13:00:00,298.4,298.47,298.24,298.4,9350.0,294.929,294.9982,294.7709,294.929,9350.0
2024-06-18 13:10:00,298.38,298.46,298.34,298.46,36020.0,294.9093,294.9883,294.8697,294.9883,36020.0
2024-06-18 13:20:00,298.46,298.59,298.35,298.53,8131.0,294.9883,295.1168,294.8796,295.0575,8131.0
2024-06-18 13:30:00,298.51,298.64,298.42,298.63,8442.0,295.0378,295.1662,294.9488,295.1564,8442.0
2024-06-18 13:40:00,298.57,298.76,298.53,298.76,4000.0,295.0971,295.2848,295.0575,295.2848,4000.0
2024-06-18 13:50:00,298.78,298.78,298.54,298.55,7505.0,295.3046,295.3046,295.0674,295.0773,7505.0
2024-06-18 14:00:00,298.55,298.55,298.01,298.43,11867.0,295.0773,295.0773,294.5436,294.9587,11867.0
2024-06-18 14:10:00,298.45,298.54,298.33,298.38,17677.0,294.9785,295.0674,294.8599,294.9093,17677.0
2024-06-18 14:20:00,298.35,298.48,298.22,298.38,12676.0,294.8796,295.0081,294.7511,294.9093,12676.0
2024-06-18 14:30:00,298.38,298.43,298.28,298.34,7384.0,294.9093,294.9587,294.8104,294.8697,7384.0
2024-06-18 14:40:00,298.36,298.45,298.31,298.42,3920.0,294.8895,294.9785,294.8401,294.9488,3920.0
2024-06-18 14:50:00,298.41,298.52,298.38,298.51,6960.0,294.9389,295.0476,294.9093,295.0378,6960.0
2024-06-18 15:00:00,298.51,298.52,298.2,298.23,9908.0,295.0378,295.0476,294.7314,294.761,9908.0
2024-06-18 15:10:00,298.28,298.42,298.2,298.35,17748.0,294.8104,294.9488,294.7314,294.8796,17748.0
2024-06-18 15:20:00,298.39,298.53,298.36,298.44,37045.0,294.9192,295.0575,294.8895,294.9686,37045.0
2024-06-18 15:30:00,298.45,298.59,298.34,298.53,18847.0,294.9785,295.1168,294.8697,295.0575,18847.0
2024-06-18 15:40:00,298.55,298.62,298.38,298.38,33424.0,295.0773,295.1465,294.9093,294.9093,33424.0
2024-06-18 15:50:00,298.38,298.75,298.38,298.65,66973.0,294.9093,295.275,294.9093,295.1761,66973.0
2024-06-20 09:30:00,299.2,299.2,298.85,299.09,27527.0,295.7197,295.7197,295.3738,295.611,27527.0
2024-06-20 09:40:00,299.13,299.59,299.1,299.52,22212.0,295.6505,296.1052,295.6209,296.036,22212.0
2024-06-20 09:50:00,299.53,299.54,299.24,299.25,10574.0,296.0459,296.0558,295.7593,295.7691,10574.0
2024-06-20 10:00:00,299.31,299.41,299.11,299.16,4484.0,295.8285,295.9273,295.6308,295.6802,4484.0
2024-06-20 10:10:00,299.07,299.07,298.7,298.71,3210.0,295.5912,295.5912,295.2255,295.2354,3210.0
2024-06-20 10:20:00,298.75,299.1,298.75,299.1,8292.0,295.275,295.6209,295.275,295.6209,8292.0
2024-06-20 10:30:00,299.04,299.21,298.93,299.02,5039.0,295.5616,295.7296,295.4529,295.5418,5039.0
2024-06-20 10:40:00,298.95,299.01,298.82,298.86,3357.0,295.4726,295.5319,295.3442,295.3837,3357.0
2024-06-20 10:50:00,298.84,299.09,298.84,299.09,7089.0,295.3639,295.611,295.3639,295.611,7089.0
2024-06-20 11:00:00,299.18,299.23,299.07,299.21,1605.0,295.7,295.7494,295.5912,295.7296,1605.0
2024-06-20 11:10:00,299.15,299.2,298.98,299.02,18382.0,295.6703,295.7197,295.5023,295.5418,18382.0
2024-06-20 11:20:00,299.03,299.03,298.8,298.88,3803.0,295.5517,295.5517,295.3244,295.4035,3803.0
2024-06-20 11:30:00,298.85,298.98,298.83,298.91,2870.0,295.3738,295.5023,295.354,295.4331,2870.0
2024-06-20 11:40:00,298.94,299.04,298.65,298.65,7811.0,295.4628,295.5616,295.1761,295.1761,7811.0
2024-06-20 11:50:00,298.63,298.87,298.62,298.62,10054.0,295.1564,295.3936,295.1465,295.1465,10054.0
2024-06-20 12:00:00,298.61,298.74,298.6,298.65,2040.0,295.1366,295.2651,295.1267,295.1761,2040.0
2024-06-20 12:10:00,298.65,298.8,298.62,298.65,2824.0,295.1761,295.3244,295.1465,295.1761,2824.0
2024-06-20 12:20:00,298.58,298.59,297.91,297.91,6001.0,295.1069,295.1168,294.4447,294.4447,6001.0
2024-06-20 12:30:00,297.92,297.92,297.45,297.64,10583.0,294.4546,294.4546,293.9901,294.1779,10583.0
2024-06-20 12:40:00,297.73,298.09,297.73,298.04,5225.0,294.2668,294.6226,294.2668,294.5732,5225.0
2024-06-20 12:50:00,298.09,298.31,297.95,297.95,2178.0,294.6226,294.8401,294.4843,294.4843,2178.0
2024-06-20 13:00:00,297.92,297.93,297.28,297.4,4223.0,294.4546,294.4645,293.8221,293.9407,4223.0
2024-06-20 13:10:00,297.41,297.87,297.41,297.85,10713.0,293.9506,294.4052,293.9506,294.3854,10713.0
2024-06-20 13:20:00,297.73,297.73,297.39,297.42,1300.0,294.2668,294.2668,293.9308,293.9604,1300.0
2024-06-20 13:30:00,297.52,297.62,297.03,297.13,7365.0,294.0593,294.1581,293.575,293.6738,7365.0
2024-06-20 13:40:00,297.18,297.72,297.18,297.66,3752.0,293.7232,294.2569,293.7232,294.1976,3752.0
2024-06-20 13:50:00,297.65,297.98,297.54,297.94,4515.0,294.1878,294.5139,294.079,294.4744,4515.0
2024-06-20 14:00:00,298.01,298.41,298.0,298.4,7488.0,294.5436,294.9389,294.5337,294.929,7488.0
2024-06-20 14:10:00,298.35,298.45,298.16,298.4,2962.0,294.8796,294.9785,294.6918,294.929,2962.0
2024-06-20 14:20:00,298.29,298.55,298.29,298.52,2256.0,294.8203,295.0773,294.8203,295.0476,2256.0
2024-06-20 14:30:00,298.5,298.57,298.13,298.14,3656.0,295.0279,295.0971,294.6622,294.6721,3656.0
2024-06-20 14:40:00,298.25,298.33,298.16,298.24,2852.0,294.7808,294.8599,294.6918,294.7709,2852.0
2024-06-20 14:50:00,298.25,298.27,298.07,298.07,5668.0,294.7808,294.8005,294.6029,294.6029,5668.0
2024-06-20 15:00:00,298.08,298.08,297.59,297.77,2970.0,294.6128,294.6128,294.1285,294.3064,2970.0
2024-06-20 15:10:00,297.75,297.95,297.7,297.73,7678.0,294.2866,294.4843,294.2372,294.2668,7678.0
2024-06-20 15:20:00,297.74,298.06,297.38,298.05,9143.0,294.2767,294.593,293.9209,294.5831,9143.0
2024-06-20 15:30:00,298.02,298.24,297.74,297.8,6913.0,294.5535,294.7709,294.2767,294.336,6913.0
2024-06-20 15:40:00,297.86,298.23,297.86,297.97,15832.0,294.3953,294.761,294.3953,294.504,15832.0
2024-06-20 15:50:00,297.88,298.37,297.77,297.97,74407.0,294.4151,294.8994,294.3064,294.504,74407.0
2024-06-21 09:30:00,297.8,297.8,297.35,297.49,22021.0,294.336,294.336,293.8913,294.0296,22021.0
2024-06-21 09:40:00,297.51,297.51,296.72,297.23,14902.0,294.0494,294.0494,293.2686,293.7726,14902.0
2024-06-21 09:50:00,297.27,297.27,296.88,297.22,5819.0,293.8122,293.8122,293.4267,293.7628,5819.0
2024-06-21 10:00:00,297.31,297.46,297.2,297.33,3788.0,293.8517,294.0,293.743,293.8715,3788.0
2024-06-21 10:10:00,297.38,297.67,297.35,297.51,2922.0,293.9209,294.2075,293.8913,294.0494,2922.0
2024-06-21 10:20:00,297.68,297.68,297.41,297.42,3481.0,294.2174,294.2174,293.9506,293.9604,3481.0
2024-06-21 10:30:00,297.33,297.44,297.29,297.29,2346.0,293.8715,293.9802,293.8319,293.8319,2346.0
2024-06-21 10:40:00,297.31,297.6,297.25,297.53,8311.0,293.8517,294.1383,293.7924,294.0692,8311.0
2024-06-21 10:50:00,297.69,297.75,297.52,297.74,1567.0,294.2273,294.2866,294.0593,294.2767,1567.0
2024-06-21 11:00:00,297.7,297.93,297.7,297.76,3036.0,294.2372,294.4645,294.2372,294.2965,3036.0
2024-06-21 11:10:00,297.69,297.81,297.63,297.79,13589.0,294.2273,294.3459,294.168,294.3261,13589.0
2024-06-21 11:20:00,297.95,297.96,297.5,297.5,3408.0,294.4843,294.4942,294.0395,294.0395,3408.0
2024-06-21 11:30:00,297.49,297.66,297.35,297.66,8488.0,294.0296,294.1976,293.8913,294.1976,8488.0
2024-06-21 11:40:00,297.5,297.83,297.5,297.8,7482.0,294.0395,294.3657,294.0395,294.336,7482.0
2024-06-21 11:50:00,297.88,298.04,297.87,298.03,6046.0,294.4151,294.5732,294.4052,294.5633,6046.0
2024-06-21 12:00:00,298.03,298.03,298.03,298.03,0.0,294.5633,294.5633,294.5633,294.5633,0.0
2024-06-21 12:10:00,297.93,298.07,297.92,298.07,4712.0,294.4645,294.6029,294.4546,294.6029,4712.0
2024-06-21 12:20:00,298.03,298.04,297.83,297.93,3250.0,294.5633,294.5732,294.3657,294.4645,3250.0
2024-06-21 12:30:00,297.96,297.96,297.84,297.85,5543.0,294.4942,294.4942,294.3756,294.3854,5543.0
2024-06-21 12:40:00,297.88,297.96,297.68,297.68,8780.0,294.4151,294.4942,294.2174,294.2174,8780.0
2024-06-21 12:50:00,297.59,297.83,297.59,297.72,1740.0,294.1285,294.3657,294.1285,294.2569,1740.0
2024-06-21 13:00:00,297.62,297.69,297.56,297.6,1690.0,294.1581,294.2273,294.0988,294.1383,1690.0
2024-06-21 13:10:00,297.64,297.71,297.41,297.41,6266.0,294.1779,294.2471,293.9506,293.9506,6266.0
2024-06-21 13:20:00,297.38,297.45,297.24,297.4,7872.0,293.9209,293.9901,293.7825,293.9407,7872.0
2024-06-21 13:30:00,297.29,297.36,297.09,297.32,11103.0,293.8319,293.9011,293.6343,293.8616,11103.0
2024-06-21 13:40:00,297.33,297.33,297.19,297.3,6287.0,293.8715,293.8715,293.7331,293.8418,6287.0
2024-06-21 13:50:00,297.35,297.55,297.28,297.28,6494.0,293.8913,294.0889,293.8221,293.8221,6494.0
2024-06-21 14:00:00,297.27,297.34,297.2,297.32,5242.0,293.8122,293.8814,293.743,293.8616,5242.0
2024-06-21 14:10:00,297.38,297.65,297.35,297.6,8363.0,293.9209,294.1878,293.8913,294.1383,8363.0
2024-06-21 14:20:00,297.62,297.68,297.47,297.68,7455.0,294.1581,294.2174,294.0099,294.2174,7455.0
2024-06-21 14:30:00,297.68,297.68,297.42,297.49,19042.0,294.2174,294.2174,293.9604,294.0296,19042.0
2024-06-21 14:40:00,297.46,297.55,297.36,297.42,7716.0,294.0,294.0889,293.9011,293.9604,7716.0
2024-06-21 14:50:00,297.38,297.53,297.37,297.5,9798.0,293.9209,294.0692,293.911,294.0395,9798.0
2024-06-21 15:00:00,297.47,297.75,297.46,297.59,9110.0,294.0099,294.2866,294.0,294.1285,9110.0
2024-06-21 15:10:00,297.59,297.71,297.59,297.65,12631.0,294.1285,294.2471,294.1285,294.1878,12631.0
2024-06-21 15:20:00,297.65,297.71,297.55,297.55,13092.0,294.1878,294.2471,294.0889,294.0889,13092.0
2024-06-21 15:30:00,297.51,297.78,297.5,297.7,11411.0,294.0494,294.3162,294.0395,294.2372,11411.0
2024-06-21 15:40:00,297.68,297.7,297.47,297.47,20321.0,294.2174,294.2372,294.0099,294.0099,20321.0
2024-06-21 15:50:00,297.55,298.01,297.45,297.57,93241.0,294.0889,294.5436,293.9901,294.1087,93241.0
2024-06-24 09:30:00,297.49,297.73,297.49,297.73,55541.0,294.0296,294.2668,294.0296,294.2668,55541.0
2024-06-24 09:40:00,297.71,297.74,297.37,297.55,53677.0,294.2471,294.2767,293.911,294.0889,53677.0
2024-06-24 09:50:00,297.6,298.51,297.6,298.42,31838.0,294.1383,295.0378,294.1383,294.9488,31838.0
2024-06-24 10:00:00,298.42,299.12,298.42,299.11,5311.0,294.9488,295.6407,294.9488,295.6308,5311.0
2024-06-24 10:10:00,299.1,299.1,298.61,298.68,8227.0,295.6209,295.6209,295.1366,295.2058,8227.0
2024-06-24 10:20:00,298.91,298.92,298.25,298.29,7417.0,295.4331,295.443,294.7808,294.8203,7417.0
2024-06-24 10:30:00,298.36,298.76,298.35,298.76,14775.0,294.8895,295.2848,294.8796,295.2848,14775.0
2024-06-24 10:40:00,298.74,298.74,298.16,298.16,5231.0,295.2651,295.2651,294.6918,294.6918,5231.0
2024-06-24 10:50:00,298.09,298.7,298.09,298.69,5333.0,294.6226,295.2255,294.6226,295.2157,5333.0
2024-06-24 11:00:00,298.65,298.71,298.55,298.55,6747.0,295.1761,295.2354,295.0773,295.0773,6747.0
2024-06-24 11:10:00,298.63,298.84,298.63,298.84,3159.0,295.1564,295.3639,295.1564,295.3639,3159.0
2024-06-24 11:20:00,298.89,298.89,298.53,298.81,11876.0,295.4133,295.4133,295.0575,295.3343,11876.0
2024-06-24 11:30:00,298.71,298.81,298.65,298.77,1100.0,295.2354,295.3343,295.1761,295.2947,1100.0
2024-06-24 11:40:00,298.81,298.81,298.64,298.64,4208.0,295.3343,295.3343,295.1662,295.1662,4208.0
2024-06-24 11:50:00,298.55,298.76,298.55,298.76,1946.0,295.0773,295.2848,295.0773,295.2848,1946.0
2024-06-24 12:00:00,298.74,298.74,298.55,298.62,786.0,295.2651,295.2651,295.0773,295.1465,786.0
2024-06-24 12:10:00,298.59,298.75,298.48,298.75,2865.0,295.1168,295.275,295.0081,295.275,2865.0
2024-06-24 12:20:00,298.74,298.75,298.62,298.62,14923.0,295.2651,295.275,295.1465,295.1465,14923.0
2024-06-24 12:30:00,298.66,298.77,298.64,298.67,1263.0,295.186,295.2947,295.1662,295.1959,1263.0
2024-06-24 12:40:00,298.66,298.67,298.45,298.54,4391.0,295.186,295.1959,294.9785,295.0674,4391.0
2024-06-24 12:50:00,298.47,298.48,298.09,298.21,2982.0,294.9982,295.0081,294.6226,294.7412,2982.0
2024-06-24 13:00:00,298.24,298.24,297.71,297.8,16144.0,294.7709,294.7709,294.2471,294.336,16144.0
2024-06-24 13:10:00,297.76,297.91,297.62,297.83,5881.0,294.2965,294.4447,294.1581,294.3657,5881.0
2024-06-24 13:20:00,297.84,297.88,297.68,297.79,3369.0,294.3756,294.4151,294.2174,294.3261,3369.0
2024-06-24 13:30:00,297.74,297.83,297.43,297.83,10248.0,294.2767,294.3657,293.9703,294.3657,10248.0
2024-06-24 13:40:00,297.87,297.87,297.64,297.64,2586.0,294.4052,294.4052,294.1779,294.1779,2586.0
2024-06-24 13:50:00,297.62,297.78,297.53,297.59,3637.0,294.1581,294.3162,294.0692,294.1285,3637.0
2024-06-24 14:00:00,297.61,297.63,297.41,297.58,5635.0,294.1482,294.168,293.9506,294.1186,5635.0
2024-06-24 14:10:00,297.54,297.56,297.34,297.46,2963.0,294.079,294.0988,293.8814,294.0,2963.0
2024-06-24 14:20:00,297.49,297.62,297.36,297.48,86489.0,294.0296,294.1581,293.9011,294.0197,86489.0
2024-06-24 14:30:00,297.49,297.65,297.35,297.65,43573.0,294.0296,294.1878,293.8913,294.1878,43573.0
2024-06-24 14:40:00,297.61,297.83,297.61,297.83,2645.0,294.1482,294.3657,294.1482,294.3657,2645.0
2024-06-24 14:50:00,297.93,297.93,297.72,297.72,4768.0,294.4645,294.4645,294.2569,294.2569,4768.0
2024-06-24 15:00:00,297.76,297.96,297.76,297.93,9039.0,294.2965,294.4942,294.2965,294.4645,9039.0
2024-06-24 15:10:00,297.9,297.94,297.69,297.69,4780.0,294.4349,294.4744,294.2273,294.2273,4780.0
2024-06-24 15:20:00,297.72,297.84,297.64,297.74,10414.0,294.2569,294.3756,294.1779,294.2767,10414.0
2024-06-24 15:30:00,297.76,297.85,297.61,297.71,10733.0,294.2965,294.3854,294.1482,294.2471,10733.0
2024-06-24 15:40:00,297.74,297.77,297.35,297.41,17556.0,294.2767,294.3064,293.8913,293.9506,17556.0
2024-06-24 15:50:00,297.45,297.62,296.94,296.96,123165.0,293.9901,294.1581,293.486,293.5058,123165.0
2024-06-25 09:30:00,297.45,297.45,297.15,297.24,26346.0,293.9901,293.9901,293.6936,293.7825,26346.0
2024-06-25 09:40:00,297.24,297.41,297.24,297.28,8665.0,293.7825,293.9506,293.7825,293.8221,8665.0
2024-06-25 09:50:00,297.33,297.36,297.0,297.0,4963.0,293.8715,293.9011,293.5453,293.5453,4963.0
2024-06-25 10:00:00,297.02,297.48,297.02,297.39,24470.0,293.5651,294.0197,293.5651,293.9308,24470.0
2024-06-25 10:10:00,297.37,297.57,297.34,297.34,2216.0,293.911,294.1087,293.8814,293.8814,2216.0
2024-06-25 10:20:00,297.38,297.53,297.36,297.46,6830.0,293.9209,294.0692,293.9011,294.0,6830.0
2024-06-25 10:30:00,297.56,297.59,297.45,297.45,1997.0,294.0988,294.1285,293.9901,293.9901,1997.0
2024-06-25 10:40:00,297.46,297.46,297.34,297.34,645.0,294.0,294.0,293.8814,293.8814,645.0
2024-06-25 10:50:00,297.38,297.38,297.21,297.34,8751.0,293.9209,293.9209,293.7529,293.8814,8751.0
2024-06-25 11:00:00,297.32,297.41,297.23,297.24,16183.0,293.8616,293.9506,293.7726,293.7825,16183.0
2024-06-25 11:10:00,297.3,297.71,297.3,297.71,10560.0,293.8418,294.2471,293.8418,294.2471,10560.0
2024-06-25 11:20:00,297.66,297.66,297.4,297.48,13639.0,294.1976,294.1976,293.9407,294.0197,13639.0
2024-06-25 11:30:00,297.52,297.62,297.47,297.51,21361.0,294.0593,294.1581,294.0099,294.0494,21361.0
2024-06-25 11:40:00,297.48,297.57,297.45,297.53,12534.0,294.0197,294.1087,293.9901,294.0692,12534.0
2024-06-25 11:50:00,297.5,297.67,297.5,297.62,2096.0,294.0395,294.2075,294.0395,294.1581,2096.0
2024-06-25 12:00:00,297.63,297.64,297.51,297.51,5321.0,294.168,294.1779,294.0494,294.0494,5321.0
2024-06-25 12:10:00,297.46,297.53,297.23,297.31,9215.0,294.0,294.0692,293.7726,293.8517,9215.0
2024-06-25 12:20:00,297.34,297.35,297.24,297.31,2255.0,293.8814,293.8913,293.7825,293.8517,2255.0
2024-06-25 12:30:00,297.13,297.13,296.93,297.09,8253.0,293.6738,293.6738,293.4761,293.6343,8253.0
2024-06-25 12:40:00,297.1,297.1,296.68,296.88,2980.0,293.6442,293.6442,293.229,293.4267,2980.0
2024-06-25 12:50:00,296.96,296.96,296.73,296.8,1442.0,293.5058,293.5058,293.2785,293.3476,1442.0
2024-06-25 13:00:00,296.75,296.91,296.7,296.91,1185.0,293.2982,293.4564,293.2488,293.4564,1185.0
2024-06-25 13:10:00,296.99,297.14,296.95,297.14,1552.0,293.5354,293.6837,293.4959,293.6837,1552.0
2024-06-25 13:20:00,297.11,297.27,297.06,297.27,1355.0,293.654,293.8122,293.6046,293.8122,1355.0
2024-06-25 13:30:00,297.19,297.2,297.16,297.16,287.0,293.7331,293.743,293.7035,293.7035,287.0
2024-06-25 13:40:00,297.31,297.42,297.31,297.37,900.0,293.8517,293.9604,293.8517,293.911,900.0
2024-06-25 13:50:00,297.46,297.47,297.4,297.4,1809.0,294.0,294.0099,293.9407,293.9407,1809.0
2024-06-25 14:00:00,297.45,297.53,297.38,297.53,10009.0,293.9901,294.0692,293.9209,294.0692,10009.0
2024-06-25 14:10:00,297.55,297.63,297.53,297.61,1568.0,294.0889,294.168,294.0692,294.1482,1568.0
2024-06-25 14:20:00,297.59,297.87,297.58,297.87,1905.0,294.1285,294.4052,294.1186,294.4052,1905.0
2024-06-25 14:30:00,297.82,297.82,297.66,297.66,1585.0,294.3558,294.3558,294.1976,294.1976,1585.0
2024-06-25 14:40:00,297.71,297.78,297.37,297.53,3352.0,294.2471,294.3162,293.911,294.0692,3352.0
2024-06-25 14:50:00,297.58,297.63,297.51,297.51,2662.0,294.1186,294.168,294.0494,294.0494,2662.0
2024-06-25 15:00:00,297.6,297.74,297.6,297.67,1344.0,294.1383,294.2767,294.1383,294.2075,1344.0
2024-06-25 15:10:00,297.62,297.81,297.6,297.78,7183.0,294.1581,294.3459,294.1383,294.3162,7183.0
2024-06-25 15:20:00,297.8,298.05,297.79,298.05,12307.0,294.336,294.5831,294.3261,294.5831,12307.0
2024-06-25 15:30:00,297.94,297.95,297.78,297.86,10379.0,294.4744,294.4843,294.3162,294.3953,10379.0
2024-06-25 15:40:00,297.84,297.87,297.67,297.67,22090.0,294.3756,294.4052,294.2075,294.2075,22090.0
2024-06-25 15:50:00,297.66,298.1,297.57,297.87,138257.0,294.1976,294.6325,294.1087,294.4052,138257.0
2024-06-26 09:30:00,297.3,297.33,296.92,297.13,24422.0,293.8418,293.8715,293.4663,293.6738,24422.0
2024-06-26 09:40:00,297.16,297.4,297.11,297.4,7970.0,293.7035,293.9407,293.654,293.9407,7970.0
2024-06-26 09:50:00,297.42,297.59,297.28,297.37,36736.0,293.9604,294.1285,293.8221,293.911,36736.0
2024-06-26 10:00:00,297.45,297.69,297.28,297.52,29214.0,293.9901,294.2273,293.8221,294.0593,29214.0
2024-06-26 10:10:00,297.53,297.65,297.48,297.65,1700.0,294.0692,294.1878,294.0197,294.1878,1700.0
2024-06-26 10:20:00,297.64,297.79,297.39,297.39,5558.0,294.1779,294.3261,293.9308,293.9308,5558.0
2024-06-26 10:30:00,297.47,297.47,297.26,297.26,2564.0,294.0099,294.0099,293.8023,293.8023,2564.0
2024-06-26 10:40:00,297.37,297.56,297.34,297.53,1880.0,293.911,294.0988,293.8814,294.0692,1880.0
2024-06-26 10:50:00,297.56,297.7,297.48,297.51,2681.0,294.0988,294.2372,294.0197,294.0494,2681.0
2024-06-26 11:00:00,297.48,297.49,297.35,297.35,2008.0,294.0197,294.0296,293.8913,293.8913,2008.0
2024-06-26 11:10:00,297.14,297.34,296.91,297.34,2526.0,293.6837,293.8814,293.4564,293.8814,2526.0
2024-06-26 11:20:00,297.44,297.52,297.39,297.41,2737.0,293.9802,294.0593,293.9308,293.9506,2737.0
2024-06-26 11:30:00,297.35,297.45,297.27,297.36,2456.0,293.8913,293.9901,293.8122,293.9011,2456.0
2024-06-26 11:40:00,297.47,297.77,297.39,297.75,7963.0,294.0099,294.3064,293.9308,294.2866,7963.0
2024-06-26 11:50:00,297.77,298.22,297.77,298.02,11068.0,294.3064,294.7511,294.3064,294.5535,11068.0
2024-06-26 12:00:00,298.09,298.1,297.98,298.05,7505.0,294.6226,294.6325,294.5139,294.5831,7505.0
2024-06-26 12:10:00,298.06,298.06,297.93,298.04,50594.0,294.593,294.593,294.4645,294.5732,50594.0
2024-06-26 12:20:00,298.04,298.16,297.9,298.06,16020.0,294.5732,294.6918,294.4349,294.593,16020.0
2024-06-26 12:30:00,298.05,298.09,297.84,297.88,11682.0,294.5831,294.6226,294.3756,294.4151,11682.0
2024-06-26 12:40:00,297.91,297.97,297.6,297.6,15707.0,294.4447,294.504,294.1383,294.1383,15707.0
2024-06-26 12:50:00,297.67,297.84,297.65,297.84,13628.0,294.2075,294.3756,294.1878,294.3756,13628.0
2024-06-26 13:00:00,297.83,297.83,297.64,297.75,13144.0,294.3657,294.3657,294.1779,294.2866,13144.0
2024-06-26 13:10:00,297.74,297.96,297.58,297.59,11816.0,294.2767,294.4942,294.1186,294.1285,11816.0
2024-06-26 13:20:00,297.58,297.69,297.45,297.69,13256.0,294.1186,294.2273,293.9901,294.2273,13256.0
2024-06-26 13:30:00,297.68,297.75,297.59,297.73,15844.0,294.2174,294.2866,294.1285,294.2668,15844.0
2024-06-26 13:40:00,297.71,297.74,297.59,297.65,17591.0,294.2471,294.2767,294.1285,294.1878,17591.0
2024-06-26 13:50:00,297.68,297.9,297.63,297.88,12443.0,294.2174,294.4349,294.168,294.4151,12443.0
2024-06-26 14:00:00,297.88,297.88,297.69,297.8,11534.0,294.4151,294.4151,294.2273,294.336,11534.0
2024-06-26 14:10:00,297.81,297.85,297.71,297.79,19239.0,294.3459,294.3854,294.2471,294.3261,19239.0
2024-06-26 14:20:00,297.78,297.92,297.73,297.82,23700.0,294.3162,294.4546,294.2668,294.3558,23700.0
2024-06-26 14:30:00,297.81,297.86,297.68,297.68,8630.0,294.3459,294.3953,294.2174,294.2174,8630.0
2024-06-26 14:40:00,297.66,298.02,297.6,297.98,14489.0,294.1976,294.5535,294.1383,294.5139,14489.0
2024-06-26 14:50:00,297.99,298.02,297.73,297.74,20440.0,294.5238,294.5535,294.2668,294.2767,20440.0
2024-06-26 15:00:00,297.76,297.76,297.52,297.62,13041.0,294.2965,294.2965,294.0593,294.1581,13041.0
2024-06-26 15:10:00,297.62,297.68,297.51,297.66,13581.0,294.1581,294.2174,294.0494,294.1976,13581.0
2024-06-26 15:20:00,297.61,297.78,297.58,297.76,21067.0,294.1482,294.3162,294.1186,294.2965,21067.0
2024-06-26 15:30:00,297.74,297.9,297.67,297.83,17560.0,294.2767,294.4349,294.2075,294.3657,17560.0
2024-06-26 15:40:00,297.85,297.9,297.74,297.78,18764.0,294.3854,294.4349,294.2767,294.3162,18764.0
2024-06-26 15:50:00,297.79,298.58,297.79,298.21,52700.0,294.3261,295.1069,294.3261,294.7412,52700.0
2024-06-27 09:30:00,298.26,298.8,298.13,298.8,23565.0,294.7907,295.3244,294.6622,295.3244,23565.0
2024-06-27 09:40:00,298.66,298.91,298.57,298.61,20927.0,295.186,295.4331,295.0971,295.1366,20927.0
2024-06-27 09:50:00,298.6,298.61,298.02,298.43,25724.0,295.1267,295.1366,294.5535,294.9587,25724.0
2024-06-27 10:00:00,298.54,298.71,298.42,298.55,4604.0,295.0674,295.2354,294.9488,295.0773,4604.0
2024-06-27 10:10:00,298.77,298.97,298.6,298.64,8472.0,295.2947,295.4924,295.1267,295.1662,8472.0
2024-06-27 10:20:00,298.73,298.85,298.62,298.85,4271.0,295.2552,295.3738,295.1465,295.3738,4271.0
2024-06-27 10:30:00,298.81,298.83,298.66,298.72,7156.0,295.3343,295.354,295.186,295.2453,7156.0
2024-06-27 10:40:00,298.84,298.84,298.58,298.58,3096.0,295.3639,295.3639,295.1069,295.1069,3096.0
2024-06-27 10:50:00,298.44,298.47,298.36,298.45,3022.0,294.9686,294.9982,294.8895,294.9785,3022.0
2024-06-27 11:00:00,298.48,298.48,298.29,298.29,200.0,295.0081,295.0081,294.8203,294.8203,200.0
2024-06-27 11:10:00,298.26,298.4,298.26,298.39,4774.0,294.7907,294.929,294.7907,294.9192,4774.0
2024-06-27 11:20:00,298.31,298.31,297.93,298.04,14766.0,294.8401,294.8401,294.4645,294.5732,14766.0
2024-06-27 11:30:00,297.92,298.04,297.81,298.03,2347.0,294.4546,294.5732,294.3459,294.5633,2347.0
2024-06-27 11:40:00,298.11,298.11,297.82,297.88,4649.0,294.6424,294.6424,294.3558,294.4151,4649.0
2024-06-27 11:50:00,298.04,298.17,297.99,298.11,3655.0,294.5732,294.7017,294.5238,294.6424,3655.0
2024-06-27 12:00:00,298.12,298.26,298.09,298.25,10046.0,294.6523,294.7907,294.6226,294.7808,10046.0
2024-06-27 12:10:00,298.34,298.44,298.3,298.35,6524.0,294.8697,294.9686,294.8302,294.8796,6524.0
2024-06-27 12:20:00,298.39,298.56,298.39,298.46,1512.0,294.9192,295.0872,294.9192,294.9883,1512.0
2024-06-27 12:30:00,298.46,298.53,298.42,298.43,3000.0,294.9883,295.0575,294.9488,294.9587,3000.0
2024-06-27 12:40:00,298.43,298.56,298.35,298.45,3595.0,294.9587,295.0872,294.8796,294.9785,3595.0
2024-06-27 12:50:00,298.45,298.54,298.38,298.38,2665.0,294.9785,295.0674,294.9093,294.9093,2665.0
2024-06-27 13:00:00,298.41,298.59,298.41,298.56,4058.0,294.9389,295.1168,294.9389,295.0872,4058.0
2024-06-27 13:10:00,298.51,298.54,298.42,298.42,1951.0,295.0378,295.0674,294.9488,294.9488,1951.0
2024-06-27 13:20:00,298.4,298.68,298.38,298.68,6335.0,294.929,295.2058,294.9093,295.2058,6335.0
2024-06-27 13:30:00,298.68,298.69,298.56,298.68,5401.0,295.2058,295.2157,295.0872,295.2058,5401.0
2024-06-27 13:40:00,298.72,298.73,298.57,298.66,1800.0,295.2453,295.2552,295.0971,295.186,1800.0
2024-06-27 13:50:00,298.63,298.63,298.53,298.55,3015.0,295.1564,295.1564,295.0575,295.0773,3015.0
2024-06-27 14:00:00,298.37,298.37,297.96,298.18,3854.0,294.8994,294.8994,294.4942,294.7116,3854.0
2024-06-27 14:10:00,298.2,298.2,297.81,297.92,7211.0,294.7314,294.7314,294.3459,294.4546,7211.0
2024-06-27 14:20:00,297.97,298.04,297.9,297.91,4821.0,294.504,294.5732,294.4349,294.4447,4821.0
2024-06-27 14:30:00,297.85,298.05,297.82,297.9,13510.0,294.3854,294.5831,294.3558,294.4349,13510.0
2024-06-27 14:40:00,297.86,298.07,297.8,298.07,20101.0,294.3953,294.6029,294.336,294.6029,20101.0
2024-06-27 14:50:00,298.17,298.25,298.1,298.21,3086.0,294.7017,294.7808,294.6325,294.7412,3086.0
2024-06-27 15:00:00,298.22,298.28,298.13,298.27,3875.0,294.7511,294.8104,294.6622,294.8005,3875.0
2024-06-27 15:10:00,298.33,298.38,298.2,298.2,10170.0,294.8599,294.9093,294.7314,294.7314,10170.0
2024-06-27 15:20:00,298.33,298.4,298.25,298.38,15796.0,294.8599,294.929,294.7808,294.9093,15796.0
2024-06-27 15:30:00,298.45,298.49,298.34,298.47,26215.0,294.9785,295.018,294.8697,294.9982,26215.0
2024-06-27 15:40:00,298.46,298.54,298.31,298.37,27452.0,294.9883,295.0674,294.8401,294.8994,27452.0
2024-06-27 15:50:00,298.34,298.66,298.18,298.66,104044.0,294.8697,295.186,294.7116,295.186,104044.0
2024-06-28 09:30:00,299.42,299.7,298.97,299.7,36891.0,295.9372,296.2139,295.4924,296.2139,36891.0
2024-06-28 09:40:00,299.71,299.78,299.54,299.69,15635.0,296.2238,296.293,296.0558,296.204,15635.0
2024-06-28 09:50:00,299.72,299.82,299.68,299.74,22161.0,296.2337,296.3325,296.1941,296.2535,22161.0
2024-06-28 10:00:00,299.73,300.68,299.73,300.68,7911.0,296.2436,297.1825,296.2436,297.1825,7911.0
2024-06-28 10:10:00,300.68,300.83,300.39,300.41,13211.0,297.1825,297.3308,296.8959,296.9157,13211.0
2024-06-28 10:20:00,300.4,300.75,300.39,300.43,19983.0,296.9058,297.2517,296.8959,296.9354,19983.0
2024-06-28 10:30:00,300.55,300.76,300.49,300.49,12915.0,297.054,297.2616,296.9947,296.9947,12915.0
2024-06-28 10:40:00,300.47,300.61,300.25,300.58,11989.0,296.975,297.1133,296.7575,297.0837,11989.0
2024-06-28 10:50:00,300.47,300.47,299.98,299.98,7799.0,296.975,296.975,296.4907,296.4907,7799.0
2024-06-28 11:00:00,299.98,299.98,299.31,299.31,22661.0,296.4907,296.4907,295.8285,295.8285,22661.0
2024-06-28 11:10:00,299.34,299.57,299.34,299.5,25160.0,295.8581,296.0854,295.8581,296.0162,25160.0
2024-06-28 11:20:00,299.57,299.77,299.37,299.54,6144.0,296.0854,296.2831,295.8878,296.0558,6144.0
2024-06-28 11:30:00,299.56,299.7,299.49,299.68,36070.0,296.0755,296.2139,296.0064,296.1941,36070.0
2024-06-28 11:40:00,299.81,299.82,299.45,299.46,51670.0,296.3226,296.3325,295.9668,295.9767,51670.0
2024-06-28 11:50:00,299.51,299.64,299.43,299.52,7760.0,296.0261,296.1546,295.9471,296.036,7760.0
2024-06-28 12:00:00,299.51,299.57,299.13,299.21,48322.0,296.0261,296.0854,295.6505,295.7296,48322.0
2024-06-28 12:10:00,298.95,299.09,298.71,298.89,22672.0,295.4726,295.611,295.2354,295.4133,22672.0
2024-06-28 12:20:00,298.86,299.18,298.77,299.14,26057.0,295.3837,295.7,295.2947,295.6604,26057.0
2024-06-28 12:30:00,299.13,299.19,298.5,298.55,48874.0,295.6505,295.7098,295.0279,295.0773,48874.0
2024-06-28 12:40:00,298.49,298.72,298.39,298.63,61628.0,295.018,295.2453,294.9192,295.1564,61628.0
2024-06-28 12:50:00,298.63,298.76,298.55,298.76,28547.0,295.1564,295.2848,295.0773,295.2848,28547.0
2024-06-28 13:00:00,298.65,299.02,298.62,299.02,10407.0,295.1761,295.5418,295.1465,295.5418,10407.0
2024-06-28 13:10:00,299.06,299.06,299.01,299.05,1593.0,295.5814,295.5814,295.5319,295.5715,1593.0
2024-06-28 13:20:00,299.09,299.13,298.83,298.83,3417.0,295.611,295.6505,295.354,295.354,3417.0
2024-06-28 13:30:00,298.72,298.79,298.62,298.7,6437.0,295.2453,295.3145,295.1465,295.2255,6437.0
2024-06-28 13:40:00,298.7,298.72,298.53,298.53,3625.0,295.2255,295.2453,295.0575,295.0575,3625.0
2024-06-28 13:50:00,298.58,298.64,298.54,298.55,2292.0,295.1069,295.1662,295.0674,295.0773,2292.0
2024-06-28 14:00:00,298.6,298.77,298.49,298.76,18547.0,295.1267,295.2947,295.018,295.2848,18547.0
2024-06-28 14:10:00,298.75,298.84,298.73,298.73,4606.0,295.275,295.3639,295.2552,295.2552,4606.0
2024-06-28 14:20:00,298.72,298.72,298.21,298.28,12987.0,295.2453,295.2453,294.7412,294.8104,12987.0
2024-06-28 14:30:00,298.22,298.32,298.18,298.19,3825.0,294.7511,294.85,294.7116,294.7215,3825.0
2024-06-28 14:40:00,298.19,298.34,298.04,298.07,7826.0,294.7215,294.8697,294.5732,294.6029,7826.0
2024-06-28 14:50:00,298.07,298.2,298.04,298.08,5274.0,294.6029,294.7314,294.5732,294.6128,5274.0
2024-06-28 15:00:00,298.08,298.1,297.9,297.95,11933.0,294.6128,294.6325,294.4349,294.4843,11933.0
2024-06-28 15:10:00,297.99,297.99,297.82,297.98,14867.0,294.5238,294.5238,294.3558,294.5139,14867.0
2024-06-28 15:20:00,297.98,298.03,297.88,297.93,10947.0,294.5139,294.5633,294.4151,294.4645,10947.0
2024-06-28 15:30:00,297.92,297.97,297.02,297.81,20143.0,294.4546,294.504,293.5651,294.3459,20143.0
2024-06-28 15:40:00,297.75,298.23,297.75,298.04,18693.0,294.2866,294.761,294.2866,294.5732,18693.0
2024-06-28 15:50:00,298.02,298.24,297.4,297.55,421424.0,294.5535,294.7709,293.9407,294.0889,421424.0
2024-07-01 09:30:00,298.58,298.65,298.28,298.41,42462.0,295.1069,295.1761,294.8104,294.9389,42462.0
2024-07-01 09:40:00,298.33,298.42,297.78,297.78,13700.0,294.8599,294.9488,294.3162,294.3162,13700.0
2024-07-01 09:50:00,297.77,298.07,297.66,297.98,29769.0,294.3064,294.6029,294.1976,294.5139,29769.0
2024-07-01 10:00:00,298.05,298.39,298.0,298.01,14650.0,294.5831,294.9192,294.5337,294.5436,14650.0
2024-07-01 10:10:00,297.86,297.86,296.84,297.5,13131.0,294.3953,294.3953,293.3872,294.0395,13131.0
2024-07-01 10:20:00,297.45,297.76,297.42,297.68,16404.0,293.9901,294.2965,293.9604,294.2174,16404.0
2024-07-01 10:30:00,297.74,297.74,297.21,297.28,4846.0,294.2767,294.2767,293.7529,293.8221,4846.0
2024-07-01 10:40:00,297.17,297.2,296.93,297.17,2762.0,293.7133,293.743,293.4761,293.7133,2762.0
2024-07-01 10:50:00,297.11,297.26,296.8,297.2,25995.0,293.654,293.8023,293.3476,293.743,25995.0
2024-07-01 11:00:00,296.96,297.3,296.92,297.17,11199.0,293.5058,293.8418,293.4663,293.7133,11199.0
2024-07-01 11:10:00,297.14,297.46,297.14,297.35,21055.0,293.6837,294.0,293.6837,293.8913,21055.0
2024-07-01 11:20:00,297.29,297.6,297.17,297.6,4439.0,293.8319,294.1383,293.7133,294.1383,4439.0
2024-07-01 11:30:00,297.55,297.56,297.28,297.32,8477.0,294.0889,294.0988,293.8221,293.8616,8477.0
2024-07-01 11:40:00,297.42,297.56,297.32,297.5,41462.0,293.9604,294.0988,293.8616,294.0395,41462.0
2024-07-01 11:50:00,297.56,297.73,297.46,297.7,4094.0,294.0988,294.2668,294.0,294.2372,4094.0
2024-07-01 12:00:00,297.7,297.98,297.48,297.98,11443.0,294.2372,294.5139,294.0197,294.5139,11443.0
2024-07-01 12:10:00,297.98,298.1,297.86,298.02,6328.0,294.5139,294.6325,294.3953,294.5535,6328.0
2024-07-01 12:20:00,298.05,298.1,297.98,298.09,2393.0,294.5831,294.6325,294.5139,294.6226,2393.0
2024-07-01 12:30:00,298.13,298.16,298.0,298.11,6317.0,294.6622,294.6918,294.5337,294.6424,6317.0
2024-07-01 12:40:00,298.06,298.2,298.03,298.05,10415.0,294.593,294.7314,294.5633,294.5831,10415.0
2024-07-01 12:50:00,298.0,298.07,297.91,297.91,4152.0,294.5337,294.6029,294.4447,294.4447,4152.0
2024-07-01 13:00:00,297.98,298.07,297.86,297.94,2963.0,294.5139,294.6029,294.3953,294.4744,2963.0
2024-07-01 13:10:00,297.95,298.09,297.95,298.05,9565.0,294.4843,294.6226,294.4843,294.5831,9565.0
2024-07-01 13:20:00,298.06,298.12,297.83,298.12,2279.0,294.593,294.6523,294.3657,294.6523,2279.0
2024-07-01 13:30:00,297.97,298.12,297.96,298.0,3201.0,294.504,294.6523,294.4942,294.5337,3201.0
2024-07-01 13:40:00,298.03,298.15,298.02,298.03,3347.0,294.5633,294.6819,294.5535,294.5633,3347.0
2024-07-01 13:50:00,298.01,298.07,297.93,297.98,4286.0,294.5436,294.6029,294.4645,294.5139,4286.0
2024-07-01 14:00:00,297.95,298.08,297.79,298.03,5745.0,294.4843,294.6128,294.3261,294.5633,5745.0
2024-07-01 14:10:00,298.04,298.4,298.0,298.36,8728.0,294.5732,294.929,294.5337,294.8895,8728.0
2024-07-01 14:20:00,298.3,298.34,297.92,297.94,6502.0,294.8302,294.8697,294.4546,294.4744,6502.0
2024-07-01 14:30:00,297.94,298.02,297.82,297.96,5137.0,294.4744,294.5535,294.3558,294.4942,5137.0
2024-07-01 14:40:00,297.95,297.99,297.82,297.84,5630.0,294.4843,294.5238,294.3558,294.3756,5630.0
2024-07-01 14:50:00,297.87,297.97,297.83,297.89,17654.0,294.4052,294.504,294.3657,294.425,17654.0
2024-07-01 15:00:00,297.89,298.08,297.79,298.04,6527.0,294.425,294.6128,294.3261,294.5732,6527.0
2024-07-01 15:10:00,298.01,298.11,297.92,297.96,15533.0,294.5436,294.6424,294.4546,294.4942,15533.0
2024-07-01 15:20:00,297.97,297.97,297.4,297.7,18742.0,294.504,294.504,293.9407,294.2372,18742.0
2024-07-01 15:30:00,297.69,298.0,297.68,297.88,12205.0,294.2273,294.5337,294.2174,294.4151,12205.0
2024-07-01 15:40:00,297.88,297.96,297.8,297.88,15399.0,294.4151,294.4942,294.336,294.4151,15399.0
2024-07-01 15:50:00,297.97,298.46,297.95,298.15,37029.0,294.504,294.9883,294.4843,294.6819,37029.0
2024-07-02 09:30:00,297.35,298.15,297.34,298.15,11233.0,293.8913,294.6819,293.8814,294.6819,11233.0
2024-07-02 09:40:00,298.07,298.36,298.01,298.23,4642.0,294.6029,294.8895,294.5436,294.761,4642.0
2024-07-02 09:50:00,298.08,298.2,298.01,298.06,8957.0,294.6128,294.7314,294.5436,294.593,8957.0
2024-07-02 10:00:00,298.09,298.25,297.96,298.11,2400.0,294.6226,294.7808,294.4942,294.6424,2400.0
2024-07-02 10:10:00,298.07,298.13,297.72,298.13,7074.0,294.6029,294.6622,294.2569,294.6622,7074.0
2024-07-02 10:20:00,298.11,298.18,297.93,298.18,6370.0,294.6424,294.7116,294.4645,294.7116,6370.0
2024-07-02 10:30:00,298.34,298.34,298.22,298.31,2013.0,294.8697,294.8697,294.7511,294.8401,2013.0
2024-07-02 10:40:00,298.31,298.32,298.07,298.32,1013.0,294.8401,294.85,294.6029,294.85,1013.0
2024-07-02 10:50:00,298.29,298.5,298.22,298.47,8485.0,294.8203,295.0279,294.7511,294.9982,8485.0
2024-07-02 11:00:00,298.37,298.5,298.37,298.47,2017.0,294.8994,295.0279,294.8994,294.9982,2017.0
2024-07-02 11:10:00,298.44,298.53,298.37,298.37,2532.0,294.9686,295.0575,294.8994,294.8994,2532.0
2024-07-02 11:20:00,298.36,298.58,298.27,298.51,10316.0,294.8895,295.1069,294.8005,295.0378,10316.0
2024-07-02 11:30:00,298.56,298.74,298.52,298.73,3617.0,295.0872,295.2651,295.0476,295.2552,3617.0
2024-07-02 11:40:00,298.74,298.79,298.62,298.67,2129.0,295.2651,295.3145,295.1465,295.1959,2129.0
2024-07-02 11:50:00,298.67,298.67,298.3,298.33,2230.0,295.1959,295.1959,294.8302,294.8599,2230.0
2024-07-02 12:00:00,298.33,298.33,298.19,298.21,1639.0,294.8599,294.8599,294.7215,294.7412,1639.0
2024-07-02 12:10:00,298.17,298.28,298.06,298.23,5371.0,294.7017,294.8104,294.593,294.761,5371.0
2024-07-02 12:20:00,298.23,298.47,298.21,298.42,148841.0,294.761,294.9982,294.7412,294.9488,148841.0
2024-07-02 12:30:00,298.42,298.44,298.34,298.34,25286.0,294.9488,294.9686,294.8697,294.8697,25286.0
2024-07-02 12:40:00,298.32,298.45,298.3,298.43,25309.0,294.85,294.9785,294.8302,294.9587,25309.0
2024-07-02 12:50:00,298.45,298.49,298.41,298.45,25041.0,294.9785,295.018,294.9389,294.9785,25041.0
2024-07-02 13:00:00,298.44,298.78,298.41,298.78,3994.0,294.9686,295.3046,294.9389,295.3046,3994.0
2024-07-02 13:10:00,298.88,298.97,298.82,298.89,3768.0,295.4035,295.4924,295.3442,295.4133,3768.0
2024-07-02 13:20:00,298.89,298.94,298.86,298.86,2339.0,295.4133,295.4628,295.3837,295.3837,2339.0
2024-07-02 13:30:00,298.87,298.91,298.75,298.88,2162.0,295.3936,295.4331,295.275,295.4035,2162.0
2024-07-02 13:40:00,298.92,299.0,298.89,298.97,4786.0,295.443,295.5221,295.4133,295.4924,4786.0
2024-07-02 13:50:00,299.0,299.28,299.0,299.22,13462.0,295.5221,295.7988,295.5221,295.7395,13462.0
2024-07-02 14:00:00,299.21,299.33,299.18,299.33,7514.0,295.7296,295.8482,295.7,295.8482,7514.0
2024-07-02 14:10:00,299.37,299.47,299.33,299.33,39738.0,295.8878,295.9866,295.8482,295.8482,39738.0
2024-07-02 14:20:00,299.34,299.51,299.33,299.48,7555.0,295.8581,296.0261,295.8482,295.9965,7555.0
2024-07-02 14:30:00,299.42,299.46,299.35,299.41,36311.0,295.9372,295.9767,295.868,295.9273,36311.0
2024-07-02 14:40:00,299.41,299.53,299.37,299.47,18961.0,295.9273,296.0459,295.8878,295.9866,18961.0
2024-07-02 14:50:00,299.47,299.56,299.38,299.39,27819.0,295.9866,296.0755,295.8976,295.9075,27819.0
2024-07-02 15:00:00,299.38,299.45,299.33,299.37,13795.0,295.8976,295.9668,295.8482,295.8878,13795.0
2024-07-02 15:10:00,299.42,299.49,299.38,299.45,6030.0,295.9372,296.0064,295.8976,295.9668,6030.0
2024-07-02 15:20:00,299.47,299.63,299.46,299.58,7089.0,295.9866,296.1447,295.9767,296.0953,7089.0
2024-07-02 15:30:00,299.57,299.69,299.52,299.6,22999.0,296.0854,296.204,296.036,296.1151,22999.0
2024-07-02 15:40:00,299.59,299.72,299.51,299.52,13001.0,296.1052,296.2337,296.0261,296.036,13001.0
2024-07-02 15:50:00,299.51,300.04,299.51,300.01,45989.0,296.0261,296.55,296.0261,296.5203,45989.0
2024-07-03 09:30:00,300.14,300.38,300.02,300.33,12664.0,296.6488,296.886,296.5302,296.8366,12664.0
2024-07-03 09:40:00,300.23,300.4,300.15,300.33,3559.0,296.7378,296.9058,296.6587,296.8366,3559.0
2024-07-03 09:50:00,300.4,300.53,300.31,300.48,6571.0,296.9058,297.0343,296.8168,296.9848,6571.0
2024-07-03 10:00:00,300.57,300.67,300.2,300.54,4736.0,297.0738,297.1726,296.7081,297.0441,4736.0
2024-07-03 10:10:00,300.64,300.72,300.47,300.61,1986.0,297.143,297.2221,296.975,297.1133,1986.0
2024-07-03 10:20:00,300.65,300.67,300.3,300.37,4601.0,297.1529,297.1726,296.8069,296.8761,4601.0
2024-07-03 10:30:00,300.39,300.53,300.38,300.53,610.0,296.8959,297.0343,296.886,297.0343,610.0
2024-07-03 10:40:00,300.45,300.68,300.45,300.68,1452.0,296.9552,297.1825,296.9552,297.1825,1452.0
2024-07-03 10:50:00,300.67,300.7,300.56,300.62,1314.0,297.1726,297.2023,297.0639,297.1232,1314.0
2024-07-03 11:00:00,300.54,300.67,300.44,300.65,20717.0,297.0441,297.1726,296.9453,297.1529,20717.0
2024-07-03 11:10:00,300.66,300.86,300.65,300.86,10377.0,297.1627,297.3604,297.1529,297.3604,10377.0
2024-07-03 11:20:00,300.85,300.95,300.73,300.73,16045.0,297.3505,297.4494,297.2319,297.2319,16045.0
2024-07-03 11:30:00,300.73,300.78,300.66,300.73,13629.0,297.2319,297.2814,297.1627,297.2319,13629.0
2024-07-03 11:40:00,300.71,300.78,300.66,300.72,14172.0,297.2122,297.2814,297.1627,297.2221,14172.0
2024-07-03 11:50:00,300.72,300.9,300.7,300.9,15508.0,297.2221,297.4,297.2023,297.4,15508.0
2024-07-03 12:00:00,300.9,301.02,300.83,301.0,17263.0,297.4,297.5186,297.3308,297.4988,17263.0
2024-07-03 12:10:00,301.0,301.26,300.95,301.23,13015.0,297.4988,297.7558,297.4494,297.7261,13015.0
2024-07-03 12:20:00,301.26,301.29,301.16,301.25,18106.0,297.7558,297.7854,297.6569,297.7459,18106.0
2024-07-03 12:30:00,301.26,301.26,301.04,301.21,13695.0,297.7558,297.7558,297.5383,297.7064,13695.0
2024-07-03 12:40:00,301.17,301.21,300.95,301.07,31689.0,297.6668,297.7064,297.4494,297.568,31689.0
2024-07-03 12:50:00,301.04,301.6,301.03,301.34,44098.0,297.5383,298.0918,297.5284,297.8348,44098.0
2024-07-05 09:30:00,301.71,301.72,301.38,301.72,21435.0,298.2005,298.2104,297.8744,298.2104,21435.0
2024-07-05 09:40:00,301.74,301.82,301.32,301.45,15317.0,298.2302,298.3093,297.8151,297.9436,15317.0
2024-07-05 09:50:00,301.44,301.81,301.43,301.81,6637.0,297.9337,298.2994,297.9238,298.2994,6637.0
2024-07-05 10:00:00,301.84,301.96,301.17,301.3,24674.0,298.329,298.4476,297.6668,297.7953,24674.0
2024-07-05 10:10:00,301.22,301.57,301.12,301.56,39050.0,297.7162,298.0622,297.6174,298.0523,39050.0
2024-07-05 10:20:00,301.57,301.64,301.46,301.56,7145.0,298.0622,298.1313,297.9534,298.0523,7145.0
2024-07-05 10:30:00,301.54,301.71,301.45,301.64,24385.0,298.0325,298.2005,297.9436,298.1313,24385.0
2024-07-05 10:40:00,301.67,301.97,301.66,301.85,22041.0,298.161,298.4575,298.1511,298.3389,22041.0
2024-07-05 10:50:00,301.87,301.93,301.75,301.75,9681.0,298.3587,298.418,298.2401,298.2401,9681.0
2024-07-05 11:00:00,301.73,302.02,301.61,301.99,12476.0,298.2203,298.5069,298.1017,298.4773,12476.0
2024-07-05 11:10:00,302.0,302.15,301.99,302.06,18354.0,298.4872,298.6354,298.4773,298.5465,18354.0
2024-07-05 11:20:00,302.06,302.1,301.88,302.05,22004.0,298.5465,298.586,298.3686,298.5366,22004.0
2024-07-05 11:30:00,302.03,302.18,302.03,302.13,15727.0,298.5168,298.6651,298.5168,298.6156,15727.0
2024-07-05 11:40:00,302.13,302.4,302.13,302.39,10167.0,298.6156,298.8825,298.6156,298.8726,10167.0
2024-07-05 11:50:00,302.38,302.43,302.27,302.31,9333.0,298.8627,298.9122,298.754,298.7936,9333.0
2024-07-05 12:00:00,302.34,302.34,302.15,302.21,7498.0,298.8232,298.8232,298.6354,298.6947,7498.0
2024-07-05 12:10:00,302.22,302.4,302.21,302.32,8981.0,298.7046,298.8825,298.6947,298.8034,8981.0
2024-07-05 12:20:00,302.33,302.41,302.31,302.35,11674.0,298.8133,298.8924,298.7936,298.8331,11674.0
2024-07-05 12:30:00,302.34,302.34,302.18,302.25,9299.0,298.8232,298.8232,298.6651,298.7343,9299.0
2024-07-05 12:40:00,302.27,302.3,302.1,302.21,7318.0,298.754,298.7837,298.586,298.6947,7318.0
2024-07-05 12:50:00,302.17,302.32,302.17,302.3,6379.0,298.6552,298.8034,298.6552,298.7837,6379.0
2024-07-05 13:00:00,302.29,302.33,302.2,302.3,12296.0,298.7738,298.8133,298.6848,298.7837,12296.0
2024-07-05 13:10:00,302.31,302.35,302.26,302.34,8539.0,298.7936,298.8331,298.7441,298.8232,8539.0
2024-07-05 13:20:00,302.35,302.53,302.34,302.49,8383.0,298.8331,299.011,298.8232,298.9715,8383.0
2024-07-05 13:30:00,302.48,302.68,302.47,302.68,11282.0,298.9616,299.1593,298.9517,299.1593,11282.0
2024-07-05 13:40:00,302.75,302.8,302.62,302.77,8191.0,299.2284,299.2779,299.1,299.2482,8191.0
2024-07-05 13:50:00,302.79,302.83,302.7,302.72,8328.0,299.268,299.3075,299.179,299.1988,8328.0
2024-07-05 14:00:00,302.75,302.75,302.53,302.59,18069.0,299.2284,299.2284,299.011,299.0703,18069.0
2024-07-05 14:10:00,302.6,302.75,302.6,302.73,10553.0,299.0802,299.2284,299.0802,299.2087,10553.0
2024-07-05 14:20:00,302.73,302.76,302.58,302.58,15466.0,299.2087,299.2383,299.0604,299.0604,15466.0
2024-07-05 14:30:00,302.56,302.67,302.48,302.59,13266.0,299.0406,299.1494,298.9616,299.0703,13266.0
2024-07-05 14:40:00,302.6,302.75,302.57,302.75,8486.0,299.0802,299.2284,299.0505,299.2284,8486.0
2024-07-05 14:50:00,302.76,302.8,302.71,302.77,10237.0,299.2383,299.2779,299.1889,299.2482,10237.0
2024-07-05 15:00:00,302.76,302.83,302.75,302.81,7756.0,299.2383,299.3075,299.2284,299.2877,7756.0
2024-07-05 15:10:00,302.82,302.82,302.71,302.76,16826.0,299.2976,299.2976,299.1889,299.2383,16826.0
2024-07-05 15:20:00,302.75,302.88,302.74,302.77,16112.0,299.2284,299.3569,299.2186,299.2482,16112.0
2024-07-05 15:30:00,302.76,302.91,302.71,302.89,22137.0,299.2383,299.3866,299.1889,299.3668,22137.0
2024-07-05 15:40:00,302.9,303.03,302.86,302.98,35780.0,299.3767,299.5052,299.3372,299.4558,35780.0
2024-07-05 15:50:00,302.99,303.19,302.9,302.99,108106.0,299.4656,299.6633,299.3767,299.4656,108106.0
2024-07-08 09:30:00,303.57,303.83,303.38,303.68,15710.0,300.0389,300.2959,299.8511,300.1476,15710.0
2024-07-08 09:40:00,303.63,303.76,303.59,303.63,12599.0,300.0982,300.2267,300.0587,300.0982,12599.0
2024-07-08 09:50:00,303.69,303.77,303.63,303.68,12625.0,300.1575,300.2366,300.0982,300.1476,12625.0
2024-07-08 10:00:00,303.63,303.63,303.5,303.6,3979.0,300.0982,300.0982,299.9697,300.0686,3979.0
2024-07-08 10:10:00,303.56,303.64,303.48,303.48,2988.0,300.029,300.1081,299.9499,299.9499,2988.0
2024-07-08 10:20:00,303.37,303.46,303.31,303.42,5977.0,299.8412,299.9302,299.7819,299.8906,5977.0
2024-07-08 10:30:00,303.41,303.42,303.17,303.3,1457.0,299.8808,299.8906,299.6436,299.772,1457.0
2024-07-08 10:40:00,303.29,303.35,303.22,303.31,11890.0,299.7622,299.8215,299.693,299.7819,11890.0
2024-07-08 10:50:00,303.3,303.3,303.2,303.29,1342.0,299.772,299.772,299.6732,299.7622,1342.0
2024-07-08 11:00:00,303.29,303.45,303.24,303.39,7610.0,299.7622,299.9203,299.7127,299.861,7610.0
2024-07-08 11:10:00,303.42,303.42,303.23,303.33,4550.0,299.8906,299.8906,299.7029,299.8017,4550.0
2024-07-08 11:20:00,303.34,303.48,303.33,303.37,4340.0,299.8116,299.9499,299.8017,299.8412,4340.0
2024-07-08 11:30:00,303.43,303.43,303.12,303.12,4700.0,299.9005,299.9005,299.5941,299.5941,4700.0
2024-07-08 11:40:00,303.16,303.22,303.12,303.22,3293.0,299.6337,299.693,299.5941,299.693,3293.0
2024-07-08 11:50:00,303.25,303.27,303.13,303.15,8870.0,299.7226,299.7424,299.604,299.6238,8870.0
2024-07-08 12:00:00,303.15,303.15,302.79,302.8,37273.0,299.6238,299.6238,299.268,299.2779,37273.0
2024-07-08 12:10:00,302.87,302.93,302.76,302.89,7983.0,299.347,299.4063,299.2383,299.3668,7983.0
2024-07-08 12:20:00,302.93,302.93,302.86,302.91,3325.0,299.4063,299.4063,299.3372,299.3866,3325.0
2024-07-08 12:30:00,302.92,303.02,302.91,303.02,1200.0,299.3965,299.4953,299.3866,299.4953,1200.0
2024-07-08 12:40:00,303.01,303.06,302.99,303.05,2046.0,299.4854,299.5348,299.4656,299.5249,2046.0
2024-07-08 12:50:00,303.04,303.11,303.04,303.1,1860.0,299.5151,299.5843,299.5151,299.5744,1860.0
2024-07-08 13:00:00,303.05,303.05,302.95,302.98,2285.0,299.5249,299.5249,299.4261,299.4558,2285.0
2024-07-08 13:10:00,302.99,303.01,302.91,302.97,952.0,299.4656,299.4854,299.3866,299.4459,952.0
2024-07-08 13:20:00,303.02,303.09,303.01,303.09,4149.0,299.4953,299.5645,299.4854,299.5645,4149.0
2024-07-08 13:30:00,303.13,303.33,303.13,303.33,4276.0,299.604,299.8017,299.604,299.8017,4276.0
2024-07-08 13:40:00,303.34,303.36,303.24,303.25,3534.0,299.8116,299.8313,299.7127,299.7226,3534.0
2024-07-08 13:50:00,303.23,303.32,303.23,303.32,1966.0,299.7029,299.7918,299.7029,299.7918,1966.0
2024-07-08 14:00:00,303.3,303.3,303.15,303.18,2394.0,299.772,299.772,299.6238,299.6534,2394.0
2024-07-08 14:10:00,303.18,303.24,303.15,303.23,3442.0,299.6534,299.7127,299.6238,299.7029,3442.0
2024-07-08 14:20:00,303.22,303.31,303.19,303.28,2616.0,299.693,299.7819,299.6633,299.7523,2616.0
2024-07-08 14:30:00,303.26,303.26,303.08,303.13,3812.0,299.7325,299.7325,299.5546,299.604,3812.0
2024-07-08 14:40:00,303.1,303.1,302.73,302.9,17169.0,299.5744,299.5744,299.2087,299.3767,17169.0
2024-07-08 14:50:00,303.01,303.18,303.0,303.16,1962.0,299.4854,299.6534,299.4755,299.6337,1962.0
2024-07-08 15:00:00,303.14,303.14,303.06,303.07,1112.0,299.6139,299.6139,299.5348,299.5447,1112.0
2024-07-08 15:10:00,303.06,303.12,303.0,303.04,6422.0,299.5348,299.5941,299.4755,299.5151,6422.0
2024-07-08 15:20:00,303.05,303.1,302.94,302.96,5845.0,299.5249,299.5744,299.4162,299.436,5845.0
2024-07-08 15:30:00,302.96,303.01,302.91,302.95,4881.0,299.436,299.4854,299.3866,299.4261,4881.0
2024-07-08 15:40:00,302.96,303.13,302.96,303.1,10939.0,299.436,299.604,299.436,299.5744,10939.0
2024-07-08 15:50:00,303.11,303.4,303.11,303.23,31966.0,299.5843,299.8709,299.5843,299.7029,31966.0
2024-07-09 09:30:00,303.92,303.93,303.69,303.79,32052.0,300.3848,300.3947,300.1575,300.2563,32052.0
2024-07-09 09:40:00,303.78,303.88,303.75,303.82,33302.0,300.2465,300.3453,300.2168,300.286,33302.0
2024-07-09 09:50:00,303.82,303.99,303.77,303.91,9823.0,300.286,300.454,300.2366,300.3749,9823.0
2024-07-09 10:00:00,303.97,304.04,303.59,303.77,12458.0,300.4342,300.5034,300.0587,300.2366,12458.0
2024-07-09 10:10:00,303.86,303.95,303.75,303.76,1799.0,300.3255,300.4145,300.2168,300.2267,1799.0
2024-07-09 10:20:00,303.76,303.79,303.36,303.53,8340.0,300.2267,300.2563,299.8313,299.9994,8340.0
2024-07-09 10:30:00,303.51,303.75,303.39,303.69,2782.0,299.9796,300.2168,299.861,300.1575,2782.0
2024-07-09 10:40:00,303.77,303.93,303.74,303.84,9259.0,300.2366,300.3947,300.2069,300.3058,9259.0
2024-07-09 10:50:00,303.82,303.83,303.66,303.76,8137.0,300.286,300.2959,300.1279,300.2267,8137.0
2024-07-09 11:00:00,303.66,303.76,303.58,303.63,8882.0,300.1279,300.2267,300.0488,300.0982,8882.0
2024-07-09 11:10:00,303.61,303.65,303.49,303.62,8411.0,300.0784,300.118,299.9598,300.0883,8411.0
2024-07-09 11:20:00,303.58,303.59,303.35,303.42,3057.0,300.0488,300.0587,299.8215,299.8906,3057.0
2024-07-09 11:30:00,303.51,303.57,303.42,303.47,3576.0,299.9796,300.0389,299.8906,299.9401,3576.0
2024-07-09 11:40:00,303.54,303.71,303.5,303.71,2359.0,300.0092,300.1773,299.9697,300.1773,2359.0
2024-07-09 11:50:00,303.76,303.82,303.72,303.82,1407.0,300.2267,300.286,300.1872,300.286,1407.0
2024-07-09 12:00:00,303.81,303.87,303.74,303.87,1800.0,300.2761,300.3354,300.2069,300.3354,1800.0
2024-07-09 12:10:00,303.9,303.98,303.84,303.96,3828.0,300.3651,300.4441,300.3058,300.4244,3828.0
2024-07-09 12:20:00,303.92,303.99,303.87,303.95,3902.0,300.3848,300.454,300.3354,300.4145,3902.0
2024-07-09 12:30:00,303.95,303.95,303.8,303.8,7222.0,300.4145,300.4145,300.2662,300.2662,7222.0
2024-07-09 12:40:00,303.79,303.84,303.67,303.67,3300.0,300.2563,300.3058,300.1377,300.1377,3300.0
2024-07-09 12:50:00,303.69,303.93,303.69,303.93,1800.0,300.1575,300.3947,300.1575,300.3947,1800.0
2024-07-09 13:00:00,303.92,304.24,303.89,304.16,3781.0,300.3848,300.7011,300.3552,300.622,3781.0
2024-07-09 13:10:00,304.17,304.17,303.54,303.6,3378.0,300.6319,300.6319,300.0092,300.0686,3378.0
2024-07-09 13:20:00,303.64,303.65,303.46,303.6,4060.0,300.1081,300.118,299.9302,300.0686,4060.0
2024-07-09 13:30:00,303.62,303.74,303.62,303.73,3355.0,300.0883,300.2069,300.0883,300.197,3355.0
2024-07-09 13:40:00,303.7,303.7,303.58,303.62,1607.0,300.1674,300.1674,300.0488,300.0883,1607.0
2024-07-09 13:50:00,303.57,303.73,303.57,303.62,2469.0,300.0389,300.197,300.0389,300.0883,2469.0
2024-07-09 14:00:00,303.53,303.56,303.43,303.56,3652.0,299.9994,300.029,299.9005,300.029,3652.0
2024-07-09 14:10:00,303.56,303.57,303.52,303.55,2841.0,300.029,300.0389,299.9895,300.0191,2841.0
2024-07-09 14:20:00,303.56,303.6,303.42,303.43,3027.0,300.029,300.0686,299.8906,299.9005,3027.0
2024-07-09 14:30:00,303.4,303.56,303.34,303.55,3011.0,299.8709,300.029,299.8116,300.0191,3011.0
2024-07-09 14:40:00,303.53,303.61,303.44,303.57,3841.0,299.9994,300.0784,299.9104,300.0389,3841.0
2024-07-09 14:50:00,303.55,303.55,303.36,303.46,4827.0,300.0191,300.0191,299.8313,299.9302,4827.0
2024-07-09 15:00:00,303.48,303.48,303.33,303.4,17339.0,299.9499,299.9499,299.8017,299.8709,17339.0
2024-07-09 15:10:00,303.38,303.42,303.33,303.38,10698.0,299.8511,299.8906,299.8017,299.8511,10698.0
2024-07-09 15:20:00,303.34,303.4,303.27,303.38,13002.0,299.8116,299.8709,299.7424,299.8511,13002.0
2024-07-09 15:30:00,303.38,303.49,303.3,303.44,20854.0,299.8511,299.9598,299.772,299.9104,20854.0
2024-07-09 15:40:00,303.44,303.51,303.35,303.47,23691.0,299.9104,299.9796,299.8215,299.9401,23691.0
2024-07-09 15:50:00,303.46,303.54,303.27,303.37,51834.0,299.9302,300.0092,299.7424,299.8412,51834.0
2024-07-10 09:30:00,304.26,304.28,303.93,304.06,19286.0,300.7209,300.7406,300.3947,300.5232,19286.0
2024-07-10 09:40:00,304.04,304.24,304.02,304.24,7263.0,300.5034,300.7011,300.4837,300.7011,7263.0
2024-07-10 09:50:00,304.22,304.24,304.17,304.19,92077.0,300.6813,300.7011,300.6319,300.6517,92077.0
2024-07-10 10:00:00,304.27,304.39,304.26,304.37,4596.0,300.7308,300.8494,300.7209,300.8296,4596.0
2024-07-10 10:10:00,304.34,304.38,304.16,304.22,5502.0,300.7999,300.8395,300.622,300.6813,5502.0
2024-07-10 10:20:00,304.14,304.19,304.09,304.15,1005.0,300.6023,300.6517,300.5529,300.6122,1005.0
2024-07-10 10:30:00,304.14,304.17,304.04,304.1,3006.0,300.6023,300.6319,300.5034,300.5627,3006.0
2024-07-10 10:40:00,304.11,304.12,304.03,304.07,2035.0,300.5726,300.5825,300.4935,300.5331,2035.0
2024-07-10 10:50:00,304.05,304.05,303.91,304.01,3298.0,300.5133,300.5133,300.3749,300.4738,3298.0
2024-07-10 11:00:00,303.95,304.1,303.83,304.07,24141.0,300.4145,300.5627,300.2959,300.5331,24141.0
2024-07-10 11:10:00,304.07,304.08,304.01,304.03,1569.0,300.5331,300.543,300.4738,300.4935,1569.0
2024-07-10 11:20:00,304.12,304.31,304.12,304.3,1466.0,300.5825,300.7703,300.5825,300.7604,1466.0
2024-07-10 11:30:00,304.35,304.48,304.34,304.37,4399.0,300.8098,300.9383,300.7999,300.8296,4399.0
2024-07-10 11:40:00,304.37,304.47,304.34,304.36,4693.0,300.8296,300.9284,300.7999,300.8197,4693.0
2024-07-10 11:50:00,304.36,304.49,304.36,304.46,7671.0,300.8197,300.9482,300.8197,300.9185,7671.0
2024-07-10 12:00:00,304.47,304.6,304.46,304.52,11675.0,300.9284,301.0569,300.9185,300.9778,11675.0
2024-07-10 12:10:00,304.53,304.78,304.52,304.75,4137.0,300.9877,301.2348,300.9778,301.2052,4137.0
2024-07-10 12:20:00,304.76,305.05,304.76,305.02,3564.0,301.2151,301.5017,301.2151,301.472,3564.0
2024-07-10 12:30:00,305.03,305.07,304.91,304.96,5636.0,301.4819,301.5215,301.3633,301.4127,5636.0
2024-07-10 12:40:00,304.97,305.17,304.96,305.17,1425.0,301.4226,301.6203,301.4127,301.6203,1425.0
2024-07-10 12:50:00,305.08,305.21,305.07,305.21,3184.0,301.5313,301.6598,301.5215,301.6598,3184.0
2024-07-10 13:00:00,305.2,305.45,305.2,305.32,5727.0,301.6499,301.897,301.6499,301.7685,5727.0
2024-07-10 13:10:00,305.33,305.36,305.25,305.29,6093.0,301.7784,301.8081,301.6994,301.7389,6093.0
2024-07-10 13:20:00,305.31,305.33,305.16,305.24,2135.0,301.7587,301.7784,301.6104,301.6895,2135.0
2024-07-10 13:30:00,305.27,305.27,305.16,305.24,4658.0,301.7191,301.7191,301.6104,301.6895,4658.0
2024-07-10 13:40:00,305.28,305.39,305.28,305.38,5986.0,301.729,301.8377,301.729,301.8278,5986.0
2024-07-10 13:50:00,305.38,305.47,305.38,305.47,2342.0,301.8278,301.9168,301.8278,301.9168,2342.0
2024-07-10 14:00:00,305.46,305.48,305.36,305.36,1845.0,301.9069,301.9267,301.8081,301.8081,1845.0
2024-07-10 14:10:00,305.34,305.48,305.33,305.36,19272.0,301.7883,301.9267,301.7784,301.8081,19272.0
2024-07-10 14:20:00,305.32,305.38,305.28,305.31,2984.0,301.7685,301.8278,301.729,301.7587,2984.0
2024-07-10 14:30:00,305.32,305.46,305.31,305.45,5155.0,301.7685,301.9069,301.7587,301.897,5155.0
2024-07-10 14:40:00,305.43,305.69,305.41,305.6,7474.0,301.8773,302.1342,301.8575,302.0453,7474.0
2024-07-10 14:50:00,305.6,305.63,305.53,305.62,5586.0,302.0453,302.0749,301.9761,302.0651,5586.0
2024-07-10 15:00:00,305.61,305.61,305.44,305.56,6964.0,302.0552,302.0552,301.8871,302.0058,6964.0
2024-07-10 15:10:00,305.56,305.6,305.52,305.6,4728.0,302.0058,302.0453,301.9662,302.0453,4728.0
2024-07-10 15:20:00,305.59,305.66,305.56,305.62,4395.0,302.0354,302.1046,302.0058,302.0651,4395.0
2024-07-10 15:30:00,305.6,305.78,305.59,305.78,3559.0,302.0453,302.2232,302.0354,302.2232,3559.0
2024-07-10 15:40:00,305.81,306.01,305.68,306.01,23012.0,302.2528,302.4505,302.1244,302.4505,23012.0
2024-07-10 15:50:00,305.98,306.48,305.98,306.28,40354.0,302.4209,302.9151,302.4209,302.7174,40354.0
2024-07-11 09:30:00,306.54,306.79,306.54,306.65,21375.0,302.9744,303.2214,302.9744,303.0831,21375.0
2024-07-11 09:40:00,306.66,307.0,306.59,306.81,15861.0,303.093,303.429,303.0238,303.2412,15861.0
2024-07-11 09:50:00,306.86,306.95,306.74,306.94,14781.0,303.2906,303.3796,303.172,303.3697,14781.0
2024-07-11 10:00:00,306.98,307.21,306.95,306.95,5519.0,303.4092,303.6366,303.3796,303.3796,5519.0
2024-07-11 10:10:00,306.96,306.96,305.87,305.89,21873.0,303.3895,303.3895,302.3121,302.3319,21873.0
2024-07-11 10:20:00,305.82,306.04,305.64,305.9,8199.0,302.2627,302.4802,302.0848,302.3418,8199.0
2024-07-11 10:30:00,306.21,306.24,305.85,305.86,15272.0,302.6482,302.6778,302.2924,302.3023,15272.0
2024-07-11 10:40:00,305.85,305.85,305.6,305.75,6943.0,302.2924,302.2924,302.0453,302.1935,6943.0
2024-07-11 10:50:00,305.77,305.9,305.32,305.33,5304.0,302.2133,302.3418,301.7685,301.7784,5304.0
2024-07-11 11:00:00,305.41,305.68,305.22,305.66,17378.0,301.8575,302.1244,301.6697,302.1046,17378.0
2024-07-11 11:10:00,305.66,305.71,305.25,305.31,10116.0,302.1046,302.154,301.6994,301.7587,10116.0
2024-07-11 11:20:00,305.25,305.26,304.61,304.71,20403.0,301.6994,301.7092,301.0668,301.1656,20403.0
2024-07-11 11:30:00,304.68,304.76,304.54,304.6,6971.0,301.136,301.2151,300.9976,301.0569,6971.0
2024-07-11 11:40:00,304.58,304.78,304.28,304.58,12006.0,301.0372,301.2348,300.7406,301.0372,12006.0
2024-07-11 11:50:00,304.63,304.64,304.34,304.36,7586.0,301.0866,301.0965,300.7999,300.8197,7586.0
2024-07-11 12:00:00,304.33,304.51,304.04,304.49,6957.0,300.7901,300.968,300.5034,300.9482,6957.0
2024-07-11 12:10:00,304.54,304.67,304.27,304.27,5208.0,300.9976,301.1261,300.7308,300.7308,5208.0
2024-07-11 12:20:00,304.32,304.58,304.17,304.58,9644.0,300.7802,301.0372,300.6319,301.0372,9644.0
2024-07-11 12:30:00,304.6,304.91,304.58,304.84,4308.0,301.0569,301.3633,301.0372,301.2941,4308.0
2024-07-11 12:40:00,304.75,304.83,304.15,304.15,4307.0,301.2052,301.2842,300.6122,300.6122,4307.0
2024-07-11 12:50:00,304.16,304.3,304.03,304.21,5690.0,300.622,300.7604,300.4935,300.6715,5690.0
2024-07-11 13:00:00,304.22,304.35,303.96,304.33,16399.0,300.6813,300.8098,300.4244,300.7901,16399.0
2024-07-11 13:10:00,304.21,304.53,304.15,304.52,3182.0,300.6715,300.9877,300.6122,300.9778,3182.0
2024-07-11 13:20:00,304.48,304.57,304.29,304.57,6006.0,300.9383,301.0273,300.7505,301.0273,6006.0
2024-07-11 13:30:00,304.56,304.56,304.19,304.19,8304.0,301.0174,301.0174,300.6517,300.6517,8304.0
2024-07-11 13:40:00,304.19,304.32,303.95,304.05,6373.0,300.6517,300.7802,300.4145,300.5133,6373.0
2024-07-11 13:50:00,303.99,304.09,303.94,303.97,10488.0,300.454,300.5529,300.4046,300.4342,10488.0
2024-07-11 14:00:00,304.03,304.12,303.97,304.07,3262.0,300.4935,300.5825,300.4342,300.5331,3262.0
2024-07-11 14:10:00,304.07,304.34,304.05,304.33,3100.0,300.5331,300.7999,300.5133,300.7901,3100.0
2024-07-11 14:20:00,304.34,304.41,304.17,304.17,4005.0,300.7999,300.8691,300.6319,300.6319,4005.0
2024-07-11 14:30:00,304.11,304.62,304.1,304.62,3836.0,300.5726,301.0767,300.5627,301.0767,3836.0
2024-07-11 14:40:00,304.52,304.65,304.42,304.42,3607.0,300.9778,301.1063,300.879,300.879,3607.0
2024-07-11 14:50:00,304.47,304.64,304.47,304.59,6762.0,300.9284,301.0965,300.9284,301.047,6762.0
2024-07-11 15:00:00,304.62,304.73,304.56,304.65,8162.0,301.0767,301.1854,301.0174,301.1063,8162.0
2024-07-11 15:10:00,304.63,304.69,304.47,304.59,16568.0,301.0866,301.1459,300.9284,301.047,16568.0
2024-07-11 15:20:00,304.54,304.61,304.26,304.31,8761.0,300.9976,301.0668,300.7209,300.7703,8761.0
2024-07-11 15:30:00,304.32,304.83,304.32,304.79,8039.0,300.7802,301.2842,300.7802,301.2447,8039.0
2024-07-11 15:40:00,304.74,304.74,304.39,304.64,15477.0,301.1953,301.1953,300.8494,301.0965,15477.0
2024-07-11 15:50:00,304.63,304.75,304.31,304.32,67850.0,301.0866,301.2052,300.7703,300.7802,67850.0
2024-07-12 09:30:00,304.93,305.14,304.8,305.14,14973.0,301.3831,301.5906,301.2546,301.5906,14973.0
2024-07-12 09:40:00,305.06,305.36,304.94,305.35,8147.0,301.5116,301.8081,301.393,301.7982,8147.0
2024-07-12 09:50:00,305.41,305.8,305.35,305.74,16264.0,301.8575,302.243,301.7982,302.1837,16264.0
2024-07-12 10:00:00,305.77,306.15,305.61,306.13,8900.0,302.2133,302.5889,302.0552,302.5691,8900.0
2024-07-12 10:10:00,306.1,306.29,306.1,306.29,37018.0,302.5395,302.7273,302.5395,302.7273,37018.0
2024-07-12 10:20:00,306.28,306.3,306.08,306.26,7090.0,302.7174,302.7371,302.5197,302.6976,7090.0
2024-07-12 10:30:00,306.29,306.75,306.23,306.75,30891.0,302.7273,303.1819,302.668,303.1819,30891.0
2024-07-12 10:40:00,306.72,306.97,306.72,306.94,15954.0,303.1523,303.3994,303.1523,303.3697,15954.0
2024-07-12 10:50:00,306.97,307.03,306.92,306.94,3920.0,303.3994,303.4587,303.3499,303.3697,3920.0
2024-07-12 11:00:00,306.99,307.24,306.9,307.19,6287.0,303.4191,303.6662,303.3302,303.6168,6287.0
2024-07-12 11:10:00,307.21,307.22,307.04,307.04,3072.0,303.6366,303.6464,303.4685,303.4685,3072.0
2024-07-12 11:20:00,307.04,307.27,307.04,307.26,1962.0,303.4685,303.6959,303.4685,303.686,1962.0
2024-07-12 11:30:00,307.28,307.28,307.05,307.12,1118.0,303.7057,303.7057,303.4784,303.5476,1118.0
2024-07-12 11:40:00,307.21,307.3,307.21,307.28,70781.0,303.6366,303.7255,303.6366,303.7057,70781.0
2024-07-12 11:50:00,307.27,307.27,306.75,306.75,3917.0,303.6959,303.6959,303.1819,303.1819,3917.0
2024-07-12 12:00:00,306.72,306.88,306.53,306.54,15825.0,303.1523,303.3104,302.9645,302.9744,15825.0
2024-07-12 12:10:00,306.49,306.73,306.46,306.66,11013.0,302.9249,303.1621,302.8953,303.093,11013.0
2024-07-12 12:20:00,306.67,306.77,306.61,306.68,3425.0,303.1028,303.2017,303.0435,303.1127,3425.0
2024-07-12 12:30:00,306.7,306.84,306.57,306.81,12972.0,303.1325,303.2709,303.004,303.2412,12972.0
2024-07-12 12:40:00,306.76,306.85,306.75,306.78,4613.0,303.1918,303.2807,303.1819,303.2116,4613.0
2024-07-12 12:50:00,306.75,307.19,306.74,307.17,5093.0,303.1819,303.6168,303.172,303.597,5093.0
2024-07-12 13:00:00,307.19,307.22,307.13,307.19,2851.0,303.6168,303.6464,303.5575,303.6168,2851.0
2024-07-12 13:10:00,307.27,307.42,307.27,307.33,4844.0,303.6959,303.8441,303.6959,303.7552,4844.0
2024-07-12 13:20:00,307.38,307.62,307.38,307.62,12768.0,303.8046,304.0418,303.8046,304.0418,12768.0
2024-07-12 13:30:00,307.61,307.86,307.56,307.82,12923.0,304.0319,304.279,303.9825,304.2395,12923.0
2024-07-12 13:40:00,307.83,308.23,307.78,308.23,17598.0,304.2493,304.6447,304.1999,304.6447,17598.0
2024-07-12 13:50:00,308.2,308.25,307.95,307.95,3942.0,304.615,304.6645,304.368,304.368,3942.0
2024-07-12 14:00:00,307.83,308.06,307.75,308.02,11076.0,304.2493,304.4767,304.1703,304.4371,11076.0
2024-07-12 14:10:00,308.03,308.09,307.98,307.98,8321.0,304.447,304.5063,304.3976,304.3976,8321.0
2024-07-12 14:20:00,307.98,307.99,307.71,307.9,10053.0,304.3976,304.4075,304.1307,304.3185,10053.0
2024-07-12 14:30:00,307.89,307.89,307.77,307.86,6510.0,304.3086,304.3086,304.19,304.279,6510.0
2024-07-12 14:40:00,307.93,307.98,307.83,307.96,8380.0,304.3482,304.3976,304.2493,304.3778,8380.0
2024-07-12 14:50:00,307.92,308.05,307.83,308.05,7442.0,304.3383,304.4668,304.2493,304.4668,7442.0
2024-07-12 15:00:00,308.02,308.05,307.91,307.92,28286.0,304.4371,304.4668,304.3284,304.3383,28286.0
2024-07-12 15:10:00,307.91,307.93,307.69,307.8,61614.0,304.3284,304.3482,304.111,304.2197,61614.0
2024-07-12 15:20:00,307.79,307.83,307.69,307.8,53346.0,304.2098,304.2493,304.111,304.2197,53346.0
2024-07-12 15:30:00,307.78,307.78,306.95,307.05,91635.0,304.1999,304.1999,303.3796,303.4784,91635.0
2024-07-12 15:40:00,307.02,307.02,306.33,306.41,73664.0,303.4488,303.4488,302.7668,302.8459,73664.0
2024-07-12 15:50:00,306.38,306.49,305.77,306.26,182337.0,302.8162,302.9249,302.2133,302.6976,182337.0
2024-07-15 09:30:00,307.47,307.53,307.4,307.52,16297.0,303.8935,303.9528,303.8243,303.943,16297.0
2024-07-15 09:40:00,307.81,307.81,307.15,307.52,15716.0,304.2296,304.2296,303.5773,303.943,15716.0
2024-07-15 09:50:00,307.39,307.57,307.2,307.46,9853.0,303.8145,303.9924,303.6267,303.8837,9853.0
2024-07-15 10:00:00,307.49,307.91,307.49,307.84,5228.0,303.9133,304.3284,303.9133,304.2592,5228.0
2024-07-15 10:10:00,307.78,307.86,307.67,307.79,14045.0,304.1999,304.279,304.0912,304.2098,14045.0
2024-07-15 10:20:00,307.83,307.91,307.83,307.88,2948.0,304.2493,304.3284,304.2493,304.2988,2948.0
2024-07-15 10:30:00,307.91,308.19,307.91,308.07,5714.0,304.3284,304.6052,304.3284,304.4866,5714.0
2024-07-15 10:40:00,308.09,308.19,308.09,308.18,12216.0,304.5063,304.6052,304.5063,304.5953,12216.0
2024-07-15 10:50:00,308.22,308.44,308.22,308.4,20435.0,304.6348,304.8523,304.6348,304.8127,20435.0
2024-07-15 11:00:00,308.41,308.67,308.37,308.61,4842.0,304.8226,305.0796,304.7831,305.0203,4842.0
2024-07-15 11:10:00,308.65,308.89,308.64,308.89,4527.0,305.0598,305.297,305.0499,305.297,4527.0
2024-07-15 11:20:00,308.96,309.05,308.56,308.63,2877.0,305.3662,305.4552,304.9709,305.04,2877.0
2024-07-15 11:30:00,308.47,308.65,308.26,308.62,7809.0,304.8819,305.0598,304.6743,305.0302,7809.0
2024-07-15 11:40:00,308.66,308.68,308.21,308.45,134479.0,305.0697,305.0895,304.6249,304.8621,134479.0
2024-07-15 11:50:00,308.41,308.58,308.33,308.56,6538.0,304.8226,304.9906,304.7435,304.9709,6538.0
2024-07-15 12:00:00,308.55,308.55,308.11,308.17,11645.0,304.961,304.961,304.5261,304.5854,11645.0
2024-07-15 12:10:00,308.18,308.18,307.79,307.82,39577.0,304.5953,304.5953,304.2098,304.2395,39577.0
2024-07-15 12:20:00,307.69,308.13,307.69,308.04,18532.0,304.111,304.5459,304.111,304.4569,18532.0
2024-07-15 12:30:00,308.04,308.04,307.87,307.94,6076.0,304.4569,304.4569,304.2889,304.3581,6076.0
2024-07-15 12:40:00,307.85,308.19,307.73,307.8,9588.0,304.2691,304.6052,304.1505,304.2197,9588.0
2024-07-15 12:50:00,307.77,307.99,307.7,307.85,8963.0,304.19,304.4075,304.1209,304.2691,8963.0
2024-07-15 13:00:00,307.66,307.76,307.28,307.7,5196.0,304.0813,304.1802,303.7057,304.1209,5196.0
2024-07-15 13:10:00,307.71,307.71,307.4,307.61,13398.0,304.1307,304.1307,303.8243,304.0319,13398.0
2024-07-15 13:20:00,307.6,307.84,307.38,307.38,5080.0,304.022,304.2592,303.8046,303.8046,5080.0
2024-07-15 13:30:00,307.35,307.35,306.89,307.06,7118.0,303.7749,303.7749,303.3203,303.4883,7118.0
2024-07-15 13:40:00,307.07,307.17,306.94,306.96,3687.0,303.4982,303.597,303.3697,303.3895,3687.0
2024-07-15 13:50:00,307.08,307.29,307.0,307.04,13691.0,303.5081,303.7156,303.429,303.4685,13691.0
2024-07-15 14:00:00,307.01,307.11,306.92,307.11,13376.0,303.4389,303.5377,303.3499,303.5377,13376.0
2024-07-15 14:10:00,307.12,307.12,306.87,306.97,7126.0,303.5476,303.5476,303.3005,303.3994,7126.0
2024-07-15 14:20:00,307.04,307.48,307.02,307.43,7194.0,303.4685,303.9034,303.4488,303.854,7194.0
2024-07-15 14:30:00,307.45,307.78,307.4,307.49,6027.0,303.8738,304.1999,303.8243,303.9133,6027.0
2024-07-15 14:40:00,307.52,307.6,307.38,307.53,6341.0,303.943,304.022,303.8046,303.9528,6341.0
2024-07-15 14:50:00,307.44,307.7,307.44,307.65,6666.0,303.8639,304.1209,303.8639,304.0714,6666.0
2024-07-15 15:00:00,307.68,307.73,307.53,307.68,8978.0,304.1011,304.1505,303.9528,304.1011,8978.0
2024-07-15 15:10:00,307.65,307.82,307.62,307.79,7237.0,304.0714,304.2395,304.0418,304.2098,7237.0
2024-07-15 15:20:00,307.83,307.84,307.6,307.6,47589.0,304.2493,304.2592,304.022,304.022,47589.0
2024-07-15 15:30:00,307.58,307.69,307.28,307.28,8242.0,304.0023,304.111,303.7057,303.7057,8242.0
2024-07-15 15:40:00,307.3,307.3,306.64,306.73,11924.0,303.7255,303.7255,303.0732,303.1621,11924.0
2024-07-15 15:50:00,306.75,307.28,306.29,307.26,45675.0,303.1819,303.7057,302.7273,303.686,45675.0
2024-07-16 09:30:00,308.21,308.38,308.06,308.38,19165.0,304.6249,304.793,304.4767,304.793,19165.0
2024-07-16 09:40:00,308.4,308.57,308.19,308.37,18201.0,304.8127,304.9807,304.6052,304.7831,18201.0
2024-07-16 09:50:00,308.31,308.6,308.27,308.3,10103.0,304.7238,305.0104,304.6842,304.7139,10103.0
2024-07-16 10:00:00,308.39,308.39,307.93,307.93,4090.0,304.8028,304.8028,304.3482,304.3482,4090.0
2024-07-16 10:10:00,307.89,308.04,307.82,307.99,3587.0,304.3086,304.4569,304.2395,304.4075,3587.0
2024-07-16 10:20:00,308.06,308.15,307.82,308.08,3585.0,304.4767,304.5656,304.2395,304.4964,3585.0
2024-07-16 10:30:00,308.17,308.37,308.0,308.37,2765.0,304.5854,304.7831,304.4174,304.7831,2765.0
2024-07-16 10:40:00,308.35,308.57,308.35,308.47,2679.0,304.7633,304.9807,304.7633,304.8819,2679.0
2024-07-16 10:50:00,308.65,308.65,308.41,308.42,4121.0,305.0598,305.0598,304.8226,304.8325,4121.0
2024-07-16 11:00:00,308.41,308.92,308.33,308.91,6541.0,304.8226,305.3267,304.7435,305.3168,6541.0
2024-07-16 11:10:00,309.0,309.08,308.76,308.8,5175.0,305.4057,305.4848,305.1685,305.2081,5175.0
2024-07-16 11:20:00,308.69,308.81,308.62,308.62,1264.0,305.0993,305.2179,305.0302,305.0302,1264.0
2024-07-16 11:30:00,308.41,308.47,308.25,308.46,3777.0,304.8226,304.8819,304.6645,304.872,3777.0
2024-07-16 11:40:00,308.41,308.46,308.33,308.33,1581.0,304.8226,304.872,304.7435,304.7435,1581.0
2024-07-16 11:50:00,308.33,308.58,308.33,308.43,3132.0,304.7435,304.9906,304.7435,304.8424,3132.0
2024-07-16 12:00:00,308.53,308.58,308.45,308.45,3494.0,304.9412,304.9906,304.8621,304.8621,3494.0
2024-07-16 12:10:00,308.33,308.46,307.98,308.2,3651.0,304.7435,304.872,304.3976,304.615,3651.0
2024-07-16 12:20:00,308.27,308.38,308.19,308.24,2391.0,304.6842,304.793,304.6052,304.6546,2391.0
2024-07-16 12:30:00,308.17,308.43,308.02,308.29,5100.0,304.5854,304.8424,304.4371,304.704,5100.0
2024-07-16 12:40:00,308.34,308.41,308.06,308.41,4608.0,304.7534,304.8226,304.4767,304.8226,4608.0
2024-07-16 12:50:00,308.41,308.67,308.39,308.67,2669.0,304.8226,305.0796,304.8028,305.0796,2669.0
2024-07-16 13:00:00,308.65,308.65,308.5,308.59,3513.0,305.0598,305.0598,304.9116,305.0005,3513.0
2024-07-16 13:10:00,308.61,308.61,308.21,308.29,5284.0,305.0203,305.0203,304.6249,304.704,5284.0
2024-07-16 13:20:00,308.29,308.37,308.25,308.25,15036.0,304.704,304.7831,304.6645,304.6645,15036.0
2024-07-16 13:30:00,308.23,308.39,308.19,308.3,9199.0,304.6447,304.8028,304.6052,304.7139,9199.0
2024-07-16 13:40:00,308.27,308.48,308.25,308.41,16783.0,304.6842,304.8918,304.6645,304.8226,16783.0
2024-07-16 13:50:00,308.37,308.53,308.36,308.53,3111.0,304.7831,304.9412,304.7732,304.9412,3111.0
2024-07-16 14:00:00,308.41,308.59,308.4,308.57,10637.0,304.8226,305.0005,304.8127,304.9807,10637.0
2024-07-16 14:10:00,308.55,308.6,308.22,308.34,25436.0,304.961,305.0104,304.6348,304.7534,25436.0
2024-07-16 14:20:00,308.3,308.71,308.25,308.65,18798.0,304.7139,305.1191,304.6645,305.0598,18798.0
2024-07-16 14:30:00,308.61,309.03,308.6,308.96,5654.0,305.0203,305.4354,305.0104,305.3662,5654.0
2024-07-16 14:40:00,309.04,309.18,308.93,309.12,7346.0,305.4453,305.5836,305.3366,305.5243,7346.0
2024-07-16 14:50:00,309.08,309.29,308.97,309.29,9011.0,305.4848,305.6924,305.3761,305.6924,9011.0
2024-07-16 15:00:00,309.27,309.28,309.02,309.13,31350.0,305.6726,305.6825,305.4255,305.5342,31350.0
2024-07-16 15:10:00,309.12,309.22,309.07,309.09,8871.0,305.5243,305.6232,305.4749,305.4947,8871.0
2024-07-16 15:20:00,309.05,309.25,309.04,309.25,9333.0,305.4552,305.6528,305.4453,305.6528,9333.0
2024-07-16 15:30:00,309.2,309.37,309.11,309.29,13914.0,305.6034,305.7714,305.5145,305.6924,13914.0
2024-07-16 15:40:00,309.32,309.33,309.03,309.07,9726.0,305.722,305.7319,305.4354,305.4749,9726.0
2024-07-16 15:50:00,309.07,309.61,309.02,309.47,25343.0,305.4749,306.0086,305.4255,305.8703,25343.0
2024-07-17 09:30:00,306.02,306.91,306.02,306.79,18002.0,302.4604,303.34,302.4604,303.2214,18002.0
2024-07-17 09:40:00,306.66,306.89,306.45,306.71,5257.0,303.093,303.3203,302.8854,303.1424,5257.0
2024-07-17 09:50:00,306.83,307.23,306.76,306.93,28148.0,303.261,303.6563,303.1918,303.3598,28148.0
2024-07-17 10:00:00,306.88,306.88,305.8,305.8,17667.0,303.3104,303.3104,302.243,302.243,17667.0
2024-07-17 10:10:00,305.83,306.53,305.74,306.52,4736.0,302.2726,302.9645,302.1837,302.9546,4736.0
2024-07-17 10:20:00,306.46,306.46,306.1,306.11,3773.0,302.8953,302.8953,302.5395,302.5494,3773.0
2024-07-17 10:30:00,306.11,306.32,305.93,306.0,5699.0,302.5494,302.7569,302.3714,302.4406,5699.0
2024-07-17 10:40:00,305.99,306.32,305.92,305.93,8169.0,302.4308,302.7569,302.3616,302.3714,8169.0
2024-07-17 10:50:00,305.91,306.04,305.84,305.86,13557.0,302.3517,302.4802,302.2825,302.3023,13557.0
2024-07-17 11:00:00,305.84,305.97,305.72,305.94,5907.0,302.2825,302.411,302.1639,302.3813,5907.0
2024-07-17 11:10:00,306.05,306.05,305.8,306.04,4287.0,302.4901,302.4901,302.243,302.4802,4287.0
2024-07-17 11:20:00,306.01,306.12,305.75,306.01,10085.0,302.4505,302.5592,302.1935,302.4505,10085.0
2024-07-17 11:30:00,306.03,306.03,305.85,305.98,4571.0,302.4703,302.4703,302.2924,302.4209,4571.0
2024-07-17 11:40:00,306.03,306.04,305.72,305.76,21966.0,302.4703,302.4802,302.1639,302.2034,21966.0
2024-07-17 11:50:00,305.67,305.94,305.6,305.93,7936.0,302.1145,302.3813,302.0453,302.3714,7936.0
2024-07-17 12:00:00,305.92,305.98,305.64,305.67,7847.0,302.3616,302.4209,302.0848,302.1145,7847.0
2024-07-17 12:10:00,305.63,305.64,305.31,305.44,13698.0,302.0749,302.0848,301.7587,301.8871,13698.0
2024-07-17 12:20:00,305.48,305.61,305.3,305.31,14392.0,301.9267,302.0552,301.7488,301.7587,14392.0
2024-07-17 12:30:00,305.4,305.42,305.17,305.35,3257.0,301.8476,301.8674,301.6203,301.7982,3257.0
2024-07-17 12:40:00,305.26,305.26,305.12,305.2,8803.0,301.7092,301.7092,301.5709,301.6499,8803.0
2024-07-17 12:50:00,305.19,305.67,305.17,305.62,29415.0,301.6401,302.1145,301.6203,302.0651,29415.0
2024-07-17 13:00:00,305.53,305.53,305.15,305.16,2994.0,301.9761,301.9761,301.6005,301.6104,2994.0
2024-07-17 13:10:00,305.16,305.25,304.88,305.17,5349.0,301.6104,301.6994,301.3337,301.6203,5349.0
2024-07-17 13:20:00,305.13,305.25,305.08,305.19,9268.0,301.5808,301.6994,301.5313,301.6401,9268.0
2024-07-17 13:30:00,305.35,305.53,305.34,305.42,1180.0,301.7982,301.9761,301.7883,301.8674,1180.0
2024-07-17 13:40:00,305.38,305.5,305.32,305.4,3498.0,301.8278,301.9465,301.7685,301.8476,3498.0
2024-07-17 13:50:00,305.26,305.31,305.18,305.24,4321.0,301.7092,301.7587,301.6302,301.6895,4321.0
2024-07-17 14:00:00,305.23,305.35,305.02,305.34,5366.0,301.6796,301.7982,301.472,301.7883,5366.0
2024-07-17 14:10:00,305.36,305.55,305.28,305.53,8479.0,301.8081,301.9959,301.729,301.9761,8479.0
2024-07-17 14:20:00,305.59,305.68,305.51,305.66,5775.0,302.0354,302.1244,301.9563,302.1046,5775.0
2024-07-17 14:30:00,305.59,305.78,305.52,305.52,6764.0,302.0354,302.2232,301.9662,301.9662,6764.0
2024-07-17 14:40:00,305.55,305.64,305.35,305.38,3595.0,301.9959,302.0848,301.7982,301.8278,3595.0
2024-07-17 14:50:00,305.36,305.49,305.26,305.33,4935.0,301.8081,301.9366,301.7092,301.7784,4935.0
2024-07-17 15:00:00,305.41,305.43,305.13,305.24,5465.0,301.8575,301.8773,301.5808,301.6895,5465.0
2024-07-17 15:10:00,305.3,305.6,305.3,305.38,9960.0,301.7488,302.0453,301.7488,301.8278,9960.0
2024-07-17 15:20:00,305.43,305.72,305.39,305.66,14673.0,301.8773,302.1639,301.8377,302.1046,14673.0
2024-07-17 15:30:00,305.68,305.78,305.31,305.31,12461.0,302.1244,302.2232,301.7587,301.7587,12461.0
2024-07-17 15:40:00,305.34,305.38,305.13,305.3,20045.0,301.7883,301.8278,301.5808,301.7488,20045.0
2024-07-17 15:50:00,305.31,305.56,305.01,305.1,69314.0,301.7587,302.0058,301.4621,301.5511,69314.0
2024-07-18 09:30:00,305.94,306.06,305.6,306.05,23835.0,302.3813,302.4999,302.0453,302.4901,23835.0
2024-07-18 09:40:00,306.01,306.01,305.49,305.63,7990.0,302.4505,302.4505,301.9366,302.0749,7990.0
2024-07-18 09:50:00,305.72,306.17,305.59,306.17,5710.0,302.1639,302.6087,302.0354,302.6087,5710.0
2024-07-18 10:00:00,306.16,306.46,306.02,306.46,12422.0,302.5988,302.8953,302.4604,302.8953,12422.0
2024-07-18 10:10:00,306.48,306.53,306.28,306.34,11508.0,302.9151,302.9645,302.7174,302.7767,11508.0
2024-07-18 10:20:00,306.16,306.39,306.12,306.18,22129.0,302.5988,302.8261,302.5592,302.6185,22129.0
2024-07-18 10:30:00,305.99,306.0,304.94,305.12,19645.0,302.4308,302.4406,301.393,301.5709,19645.0
2024-07-18 10:40:00,304.9,304.91,304.41,304.64,17459.0,301.3534,301.3633,300.8691,301.0965,17459.0
2024-07-18 10:50:00,304.77,305.37,304.66,305.02,15130.0,301.2249,301.818,301.1162,301.472,15130.0
2024-07-18 11:00:00,304.94,305.15,304.47,304.47,6540.0,301.393,301.6005,300.9284,300.9284,6540.0
2024-07-18 11:10:00,304.44,304.53,303.75,303.79,14168.0,300.8988,300.9877,300.2168,300.2563,14168.0
2024-07-18 11:20:00,303.81,303.81,303.35,303.38,10587.0,300.2761,300.2761,299.8215,299.8511,10587.0
2024-07-18 11:30:00,303.3,303.57,303.02,303.35,9857.0,299.772,300.0389,299.4953,299.8215,9857.0
2024-07-18 11:40:00,303.41,303.6,302.84,302.85,16967.0,299.8808,300.0686,299.3174,299.3273,16967.0
2024-07-18 11:50:00,302.78,303.12,302.74,302.92,12640.0,299.2581,299.5941,299.2186,299.3965,12640.0
2024-07-18 12:00:00,302.79,303.05,302.6,303.05,7239.0,299.268,299.5249,299.0802,299.5249,7239.0
2024-07-18 12:10:00,303.07,303.07,302.54,302.62,8703.0,299.5447,299.5447,299.0209,299.1,8703.0
2024-07-18 12:20:00,302.73,302.8,302.5,302.72,9716.0,299.2087,299.2779,298.9813,299.1988,9716.0
2024-07-18 12:30:00,302.65,303.29,302.65,303.29,4632.0,299.1296,299.7622,299.1296,299.7622,4632.0
2024-07-18 12:40:00,303.28,303.35,303.15,303.19,14708.0,299.7523,299.8215,299.6238,299.6633,14708.0
2024-07-18 12:50:00,303.14,303.5,303.14,303.5,9955.0,299.6139,299.9697,299.6139,299.9697,9955.0
2024-07-18 13:00:00,303.55,303.63,303.13,303.13,4287.0,300.0191,300.0982,299.604,299.604,4287.0
2024-07-18 13:10:00,303.15,303.7,303.15,303.69,6550.0,299.6238,300.1674,299.6238,300.1575,6550.0
2024-07-18 13:20:00,303.68,303.86,303.48,303.54,10457.0,300.1476,300.3255,299.9499,300.0092,10457.0
2024-07-18 13:30:00,303.54,303.78,303.46,303.55,8392.0,300.0092,300.2465,299.9302,300.0191,8392.0
2024-07-18 13:40:00,303.57,303.76,303.47,303.71,8350.0,300.0389,300.2267,299.9401,300.1773,8350.0
2024-07-18 13:50:00,303.66,303.67,303.06,303.1,12364.0,300.1279,300.1377,299.5348,299.5744,12364.0
2024-07-18 14:00:00,303.06,303.08,302.79,303.0,6741.0,299.5348,299.5546,299.268,299.4755,6741.0
2024-07-18 14:10:00,302.99,303.01,302.61,302.69,10590.0,299.4656,299.4854,299.0901,299.1691,10590.0
2024-07-18 14:20:00,302.64,302.89,302.5,302.5,15864.0,299.1197,299.3668,298.9813,298.9813,15864.0
2024-07-18 14:30:00,302.46,302.61,302.1,302.11,10360.0,298.9418,299.0901,298.586,298.5959,10360.0
2024-07-18 14:40:00,302.14,302.3,302.04,302.04,15402.0,298.6255,298.7837,298.5267,298.5267,15402.0
2024-07-18 14:50:00,302.04,302.41,301.88,302.41,10136.0,298.5267,298.8924,298.3686,298.8924,10136.0
2024-07-18 15:00:00,302.39,302.61,302.07,302.14,9581.0,298.8726,299.0901,298.5563,298.6255,9581.0
2024-07-18 15:10:00,302.11,302.11,301.35,301.6,15146.0,298.5959,298.5959,297.8447,298.0918,15146.0
2024-07-18 15:20:00,301.62,301.84,301.37,301.83,13712.0,298.1116,298.329,297.8645,298.3191,13712.0
2024-07-18 15:30:00,301.7,302.36,301.69,302.26,14104.0,298.1907,298.843,298.1808,298.7441,14104.0
2024-07-18 15:40:00,302.39,303.13,302.29,303.12,29577.0,298.8726,299.604,298.7738,299.5941,29577.0
2024-07-18 15:50:00,303.1,303.14,302.17,302.45,81890.0,299.5744,299.6139,298.6552,298.9319,81890.0
2024-07-19 09:30:00,302.41,302.62,302.06,302.6,17714.0,298.8924,299.1,298.5465,299.0802,17714.0
2024-07-19 09:40:00,302.89,303.2,302.44,302.56,12113.0,299.3668,299.6732,298.922,299.0406,12113.0
2024-07-19 09:50:00,302.58,303.02,302.55,302.64,3373.0,299.0604,299.4953,299.0308,299.1197,3373.0
2024-07-19 10:00:00,302.67,302.87,302.48,302.87,20115.0,299.1494,299.347,298.9616,299.347,20115.0
2024-07-19 10:10:00,302.8,302.92,302.39,302.53,15907.0,299.2779,299.3965,298.8726,299.011,15907.0
2024-07-19 10:20:00,302.49,302.49,301.79,301.8,11771.0,298.9715,298.9715,298.2796,298.2895,11771.0
2024-07-19 10:30:00,301.8,302.07,301.66,302.04,11917.0,298.2895,298.5563,298.1511,298.5267,11917.0
2024-07-19 10:40:00,302.04,302.04,301.49,301.75,16289.0,298.5267,298.5267,297.9831,298.2401,16289.0
2024-07-19 10:50:00,301.64,301.88,301.63,301.78,9440.0,298.1313,298.3686,298.1215,298.2697,9440.0
2024-07-19 11:00:00,301.79,302.15,301.7,301.71,24689.0,298.2796,298.6354,298.1907,298.2005,24689.0
2024-07-19 11:10:00,301.72,301.72,301.32,301.37,30191.0,298.2104,298.2104,297.8151,297.8645,30191.0
2024-07-19 11:20:00,301.63,301.85,300.95,300.96,6302.0,298.1215,298.3389,297.4494,297.4593,6302.0
2024-07-19 11:30:00,300.96,301.01,300.75,300.77,12774.0,297.4593,297.5087,297.2517,297.2715,12774.0
2024-07-19 11:40:00,300.89,301.17,300.74,301.13,2427.0,297.3901,297.6668,297.2418,297.6273,2427.0
2024-07-19 11:50:00,301.16,301.61,301.04,301.6,5226.0,297.6569,298.1017,297.5383,298.0918,5226.0
2024-07-19 12:00:00,301.78,301.95,301.59,301.86,7908.0,298.2697,298.4377,298.0819,298.3488,7908.0
2024-07-19 12:10:00,301.83,301.95,301.76,301.81,25105.0,298.3191,298.4377,298.25,298.2994,25105.0
2024-07-19 12:20:00,301.74,301.74,301.17,301.22,32276.0,298.2302,298.2302,297.6668,297.7162,32276.0
2024-07-19 12:30:00,301.24,301.25,300.63,300.76,12071.0,297.736,297.7459,297.1331,297.2616,12071.0
2024-07-19 12:40:00,300.86,301.12,300.7,300.77,15253.0,297.3604,297.6174,297.2023,297.2715,15253.0
2024-07-19 12:50:00,300.77,301.03,300.71,300.85,12441.0,297.2715,297.5284,297.2122,297.3505,12441.0
2024-07-19 13:00:00,300.79,300.83,300.4,300.43,5365.0,297.2912,297.3308,296.9058,296.9354,5365.0
2024-07-19 13:10:00,300.5,300.5,300.29,300.31,3667.0,297.0046,297.0046,296.7971,296.8168,3667.0
2024-07-19 13:20:00,300.32,300.56,300.1,300.56,60065.0,296.8267,297.0639,296.6093,297.0639,60065.0
2024-07-19 13:30:00,300.38,300.68,300.27,300.52,2856.0,296.886,297.1825,296.7773,297.0244,2856.0
2024-07-19 13:40:00,300.53,300.8,300.27,300.8,10874.0,297.0343,297.3011,296.7773,297.3011,10874.0
2024-07-19 13:50:00,300.75,300.92,300.57,300.92,5565.0,297.2517,297.4197,297.0738,297.4197,5565.0
2024-07-19 14:00:00,300.9,301.01,300.72,300.97,12687.0,297.4,297.5087,297.2221,297.4691,12687.0
2024-07-19 14:10:00,300.85,301.06,300.81,300.83,7475.0,297.3505,297.5581,297.311,297.3308,7475.0
2024-07-19 14:20:00,300.84,300.84,300.48,300.5,16450.0,297.3407,297.3407,296.9848,297.0046,16450.0
2024-07-19 14:30:00,300.49,300.63,300.26,300.3,13575.0,296.9947,297.1331,296.7674,296.8069,13575.0
2024-07-19 14:40:00,300.34,300.42,300.14,300.4,6746.0,296.8465,296.9255,296.6488,296.9058,6746.0
2024-07-19 14:50:00,300.46,300.76,300.45,300.7,7515.0,296.9651,297.2616,296.9552,297.2023,7515.0
2024-07-19 15:00:00,300.71,301.31,300.71,301.12,7663.0,297.2122,297.8052,297.2122,297.6174,7663.0
2024-07-19 15:10:00,301.1,301.41,301.0,301.36,15932.0,297.5976,297.904,297.4988,297.8546,15932.0
2024-07-19 15:20:00,301.32,301.5,301.22,301.25,41991.0,297.8151,297.993,297.7162,297.7459,41991.0
2024-07-19 15:30:00,301.26,301.3,300.42,300.49,51596.0,297.7558,297.7953,296.9255,296.9947,51596.0
2024-07-19 15:40:00,300.58,300.69,300.4,300.49,57876.0,297.0837,297.1924,296.9058,296.9947,57876.0
2024-07-19 15:50:00,300.47,300.94,300.26,300.63,329600.0,296.975,297.4395,296.7674,297.1331,329600.0
2024-07-22 09:30:00,302.71,303.27,302.47,303.18,23537.0,299.1889,299.7424,298.9517,299.6534,23537.0
2024-07-22 09:40:00,303.18,303.54,303.01,303.4,19847.0,299.6534,300.0092,299.4854,299.8709,19847.0
2024-07-22 09:50:00,303.49,303.49,302.52,302.52,12542.0,299.9598,299.9598,299.0011,299.0011,12542.0
2024-07-22 10:00:00,302.15,302.26,301.8,301.83,7314.0,298.6354,298.7441,298.2895,298.3191,7314.0
2024-07-22 10:10:00,302.0,302.56,301.96,302.24,21140.0,298.4872,299.0406,298.4476,298.7244,21140.0
2024-07-22 10:20:00,302.38,302.79,302.37,302.79,5604.0,298.8627,299.268,298.8529,299.268,5604.0
2024-07-22 10:30:00,302.8,303.32,302.6,303.32,5305.0,299.2779,299.7918,299.0802,299.7918,5305.0
2024-07-22 10:40:00,303.29,303.47,303.22,303.23,8969.0,299.7622,299.9401,299.693,299.7029,8969.0
2024-07-22 10:50:00,303.24,303.33,302.99,303.14,3658.0,299.7127,299.8017,299.4656,299.6139,3658.0
2024-07-22 11:00:00,303.23,303.55,302.74,302.75,121881.0,299.7029,300.0191,299.2186,299.2284,121881.0
2024-07-22 11:10:00,302.74,303.11,302.54,302.63,7269.0,299.2186,299.5843,299.0209,299.1098,7269.0
2024-07-22 11:20:00,302.6,302.68,302.13,302.21,10941.0,299.0802,299.1593,298.6156,298.6947,10941.0
2024-07-22 11:30:00,302.13,302.13,301.96,302.07,14273.0,298.6156,298.6156,298.4476,298.5563,14273.0
2024-07-22 11:40:00,302.12,302.12,301.76,302.03,9255.0,298.6058,298.6058,298.25,298.5168,9255.0
2024-07-22 11:50:00,301.96,302.21,301.88,302.21,12016.0,298.4476,298.6947,298.3686,298.6947,12016.0
2024-07-22 12:00:00,302.14,302.42,301.95,302.38,19718.0,298.6255,298.9023,298.4377,298.8627,19718.0
2024-07-22 12:10:00,302.38,302.46,302.26,302.45,4541.0,298.8627,298.9418,298.7441,298.9319,4541.0
2024-07-22 12:20:00,302.5,302.5,302.29,302.31,5615.0,298.9813,298.9813,298.7738,298.7936,5615.0
2024-07-22 12:30:00,302.34,302.55,302.19,302.54,20204.0,298.8232,299.0308,298.675,299.0209,20204.0
2024-07-22 12:40:00,302.54,302.63,302.5,302.63,10443.0,299.0209,299.1098,298.9813,299.1098,10443.0
2024-07-22 12:50:00,302.64,303.22,302.62,303.08,7352.0,299.1197,299.693,299.1,299.5546,7352.0
2024-07-22 13:00:00,303.22,303.44,303.22,303.44,2187.0,299.693,299.9104,299.693,299.9104,2187.0
2024-07-22 13:10:00,303.38,303.52,303.3,303.49,8604.0,299.8511,299.9895,299.772,299.9598,8604.0
2024-07-22 13:20:00,303.39,303.56,303.35,303.51,1700.0,299.861,300.029,299.8215,299.9796,1700.0
2024-07-22 13:30:00,303.47,303.81,303.45,303.54,4543.0,299.9401,300.2761,299.9203,300.0092,4543.0
2024-07-22 13:40:00,303.54,303.79,303.48,303.69,44253.0,300.0092,300.2563,299.9499,300.1575,44253.0
2024-07-22 13:50:00,303.66,303.71,303.56,303.69,47422.0,300.1279,300.1773,300.029,300.1575,47422.0
2024-07-22 14:00:00,303.71,303.8,303.5,303.8,20053.0,300.1773,300.2662,299.9697,300.2662,20053.0
2024-07-22 14:10:00,303.77,303.79,303.53,303.79,2896.0,300.2366,300.2563,299.9994,300.2563,2896.0
2024-07-22 14:20:00,303.74,303.93,303.7,303.71,25878.0,300.2069,300.3947,300.1674,300.1773,25878.0
2024-07-22 14:30:00,303.76,304.06,303.76,304.0,17993.0,300.2267,300.5232,300.2267,300.4639,17993.0
2024-07-22 14:40:00,303.99,304.06,303.89,303.95,16959.0,300.454,300.5232,300.3552,300.4145,16959.0
2024-07-22 14:50:00,303.93,304.08,303.86,303.86,45297.0,300.3947,300.543,300.3255,300.3255,45297.0
2024-07-22 15:00:00,303.86,303.89,303.52,303.75,27409.0,300.3255,300.3552,299.9895,300.2168,27409.0
2024-07-22 15:10:00,303.78,303.92,303.71,303.72,20054.0,300.2465,300.3848,300.1773,300.1872,20054.0
2024-07-22 15:20:00,303.73,303.88,303.63,303.68,8141.0,300.197,300.3453,300.0982,300.1476,8141.0
2024-07-22 15:30:00,303.69,304.02,303.68,304.01,14119.0,300.1575,300.4837,300.1476,300.4738,14119.0
2024-07-22 15:40:00,303.99,304.01,303.83,303.88,49199.0,300.454,300.4738,300.2959,300.3453,49199.0
2024-07-22 15:50:00,303.84,304.02,303.62,303.79,45506.0,300.3058,300.4837,300.0883,300.2563,45506.0
2024-07-23 09:30:00,303.74,303.99,303.55,303.95,11680.0,300.2069,300.454,300.0191,300.4145,11680.0
2024-07-23 09:40:00,304.05,304.37,304.04,304.37,7402.0,300.5133,300.8296,300.5034,300.8296,7402.0
2024-07-23 09:50:00,304.46,304.46,304.05,304.35,1947.0,300.9185,300.9185,300.5133,300.8098,1947.0
2024-07-23 10:00:00,304.5,304.78,304.3,304.68,3153.0,300.9581,301.2348,300.7604,301.136,3153.0
2024-07-23 10:10:00,304.73,304.73,304.49,304.72,2108.0,301.1854,301.1854,300.9482,301.1755,2108.0
2024-07-23 10:20:00,304.74,304.9,304.63,304.79,4271.0,301.1953,301.3534,301.0866,301.2447,4271.0
2024-07-23 10:30:00,304.71,304.78,304.39,304.39,4606.0,301.1656,301.2348,300.8494,300.8494,4606.0
2024-07-23 10:40:00,304.45,304.53,303.8,303.86,27724.0,300.9087,300.9877,300.2662,300.3255,27724.0
2024-07-23 10:50:00,303.95,304.13,303.74,304.09,24840.0,300.4145,300.5924,300.2069,300.5529,24840.0
2024-07-23 11:00:00,304.15,304.55,304.15,304.55,95620.0,300.6122,301.0075,300.6122,301.0075,95620.0
2024-07-23 11:10:00,304.55,304.97,304.52,304.97,17512.0,301.0075,301.4226,300.9778,301.4226,17512.0
2024-07-23 11:20:00,305.0,305.0,304.77,304.89,3706.0,301.4523,301.4523,301.2249,301.3435,3706.0
2024-07-23 11:30:00,304.87,305.01,304.83,304.88,4819.0,301.3238,301.4621,301.2842,301.3337,4819.0
2024-07-23 11:40:00,304.87,304.95,304.8,304.91,17633.0,301.3238,301.4028,301.2546,301.3633,17633.0
2024-07-23 11:50:00,304.74,304.88,304.68,304.83,14151.0,301.1953,301.3337,301.136,301.2842,14151.0
2024-07-23 12:00:00,304.76,304.84,304.67,304.78,19844.0,301.2151,301.2941,301.1261,301.2348,19844.0
2024-07-23 12:10:00,304.78,304.8,304.63,304.73,13582.0,301.2348,301.2546,301.0866,301.1854,13582.0
2024-07-23 12:20:00,304.74,304.75,303.92,304.15,5708.0,301.1953,301.2052,300.3848,300.6122,5708.0
2024-07-23 12:30:00,304.02,304.14,303.96,304.1,4687.0,300.4837,300.6023,300.4244,300.5627,4687.0
2024-07-23 12:40:00,304.0,304.13,304.0,304.1,14415.0,300.4639,300.5924,300.4639,300.5627,14415.0
2024-07-23 12:50:00,304.05,304.06,303.71,303.94,11240.0,300.5133,300.5232,300.1773,300.4046,11240.0
2024-07-23 13:00:00,303.86,304.08,303.86,304.0,13091.0,300.3255,300.543,300.3255,300.4639,13091.0
2024-07-23 13:10:00,303.91,303.99,303.75,303.95,1556.0,300.3749,300.454,300.2168,300.4145,1556.0
2024-07-23 13:20:00,303.93,304.09,303.91,303.99,5377.0,300.3947,300.5529,300.3749,300.454,5377.0
2024-07-23 13:30:00,303.98,303.99,303.76,303.92,4530.0,300.4441,300.454,300.2267,300.3848,4530.0
2024-07-23 13:40:00,303.93,304.09,303.83,304.08,11563.0,300.3947,300.5529,300.2959,300.543,11563.0
2024-07-23 13:50:00,304.11,304.3,304.1,304.25,5482.0,300.5726,300.7604,300.5627,300.711,5482.0
2024-07-23 14:00:00,304.25,304.45,304.25,304.41,21596.0,300.711,300.9087,300.711,300.8691,21596.0
2024-07-23 14:10:00,304.38,304.42,304.26,304.33,5706.0,300.8395,300.879,300.7209,300.7901,5706.0
2024-07-23 14:20:00,304.33,304.41,303.95,304.11,7349.0,300.7901,300.8691,300.4145,300.5726,7349.0
2024-07-23 14:30:00,304.09,304.31,304.09,304.31,5580.0,300.5529,300.7703,300.5529,300.7703,5580.0
2024-07-23 14:40:00,304.22,304.22,304.12,304.14,4721.0,300.6813,300.6813,300.5825,300.6023,4721.0
2024-07-23 14:50:00,304.09,304.21,304.08,304.2,5800.0,300.5529,300.6715,300.543,300.6616,5800.0
2024-07-23 15:00:00,304.17,304.18,304.05,304.13,6494.0,300.6319,300.6418,300.5133,300.5924,6494.0
2024-07-23 15:10:00,304.15,304.22,304.01,304.09,8531.0,300.6122,300.6813,300.4738,300.5529,8531.0
2024-07-23 15:20:00,304.1,304.31,304.08,304.22,9378.0,300.5627,300.7703,300.543,300.6813,9378.0
2024-07-23 15:30:00,304.1,304.18,303.95,303.95,7982.0,300.5627,300.6418,300.4145,300.4145,7982.0
2024-07-23 15:40:00,303.88,303.91,303.46,303.79,15496.0,300.3453,300.3749,299.9302,300.2563,15496.0
2024-07-23 15:50:00,303.84,303.95,303.19,303.45,53332.0,300.3058,300.4145,299.6633,299.9203,53332.0
2024-07-24 09:30:00,300.68,300.97,300.32,300.33,19564.0,297.1825,297.4691,296.8267,296.8366,19564.0
2024-07-24 09:40:00,300.39,300.64,300.29,300.29,13406.0,296.8959,297.143,296.7971,296.7971,13406.0
2024-07-24 09:50:00,300.0,300.1,299.46,299.61,18785.0,296.5104,296.6093,295.9767,296.125,18785.0
2024-07-24 10:00:00,299.47,299.69,299.26,299.38,10631.0,295.9866,296.204,295.779,295.8976,10631.0
2024-07-24 10:10:00,299.31,299.31,299.04,299.07,2493.0,295.8285,295.8285,295.5616,295.5912,2493.0
2024-07-24 10:20:00,299.09,299.35,299.08,299.34,2375.0,295.611,295.868,295.6011,295.8581,2375.0
2024-07-24 10:30:00,299.31,299.42,299.09,299.1,9808.0,295.8285,295.9372,295.611,295.6209,9808.0
2024-07-24 10:40:00,299.05,299.11,298.99,299.09,3790.0,295.5715,295.6308,295.5122,295.611,3790.0
2024-07-24 10:50:00,299.05,299.25,299.01,299.15,13296.0,295.5715,295.7691,295.5319,295.6703,13296.0
2024-07-24 11:00:00,299.11,299.12,298.71,298.8,4948.0,295.6308,295.6407,295.2354,295.3244,4948.0
2024-07-24 11:10:00,298.73,298.77,298.58,298.6,4966.0,295.2552,295.2947,295.1069,295.1267,4966.0
2024-07-24 11:20:00,298.61,298.67,298.29,298.67,13115.0,295.1366,295.1959,294.8203,295.1959,13115.0
2024-07-24 11:30:00,298.6,298.87,298.6,298.85,10011.0,295.1267,295.3936,295.1267,295.3738,10011.0
2024-07-24 11:40:00,298.74,298.74,298.54,298.54,8096.0,295.2651,295.2651,295.0674,295.0674,8096.0
2024-07-24 11:50:00,298.61,298.71,298.43,298.45,6548.0,295.1366,295.2354,294.9587,294.9785,6548.0
2024-07-24 12:00:00,298.41,298.45,298.16,298.24,17558.0,294.9389,294.9785,294.6918,294.7709,17558.0
2024-07-24 12:10:00,298.23,298.73,298.23,298.59,29445.0,294.761,295.2552,294.761,295.1168,29445.0
2024-07-24 12:20:00,298.58,298.63,298.31,298.31,15209.0,295.1069,295.1564,294.8401,294.8401,15209.0
2024-07-24 12:30:00,298.29,298.44,298.2,298.21,10315.0,294.8203,294.9686,294.7314,294.7412,10315.0
2024-07-24 12:40:00,298.17,298.39,297.98,298.35,13191.0,294.7017,294.9192,294.5139,294.8796,13191.0
2024-07-24 12:50:00,298.17,298.19,298.05,298.15,8065.0,294.7017,294.7215,294.5831,294.6819,8065.0
2024-07-24 13:00:00,298.14,298.53,298.03,298.53,9960.0,294.6721,295.0575,294.5633,295.0575,9960.0
2024-07-24 13:10:00,298.55,298.63,298.43,298.62,14877.0,295.0773,295.1564,294.9587,295.1465,14877.0
2024-07-24 13:20:00,298.56,298.7,298.3,298.3,28864.0,295.0872,295.2255,294.8302,294.8302,28864.0
2024-07-24 13:30:00,298.27,298.67,298.19,298.62,7804.0,294.8005,295.1959,294.7215,295.1465,7804.0
2024-07-24 13:40:00,298.62,298.68,298.33,298.33,6870.0,295.1465,295.2058,294.8599,294.8599,6870.0
2024-07-24 13:50:00,298.31,298.32,298.09,298.15,8823.0,294.8401,294.85,294.6226,294.6819,8823.0
2024-07-24 14:00:00,298.16,298.23,298.0,298.12,10110.0,294.6918,294.761,294.5337,294.6523,10110.0
2024-07-24 14:10:00,298.16,298.24,297.98,297.98,7939.0,294.6918,294.7709,294.5139,294.5139,7939.0
2024-07-24 14:20:00,297.97,297.97,297.72,297.77,10321.0,294.504,294.504,294.2569,294.3064,10321.0
2024-07-24 14:30:00,297.77,297.88,297.7,297.75,9174.0,294.3064,294.4151,294.2372,294.2866,9174.0
2024-07-24 14:40:00,297.73,297.78,297.11,297.11,8643.0,294.2668,294.3162,293.654,293.654,8643.0
2024-07-24 14:50:00,297.14,297.29,296.9,297.25,17372.0,293.6837,293.8319,293.4465,293.7924,17372.0
2024-07-24 15:00:00,297.22,297.28,296.93,296.99,8205.0,293.7628,293.8221,293.4761,293.5354,8205.0
2024-07-24 15:10:00,297.02,297.16,296.91,296.94,8055.0,293.5651,293.7035,293.4564,293.486,8055.0
2024-07-24 15:20:00,296.96,297.08,296.72,296.77,16366.0,293.5058,293.6244,293.2686,293.318,16366.0
2024-07-24 15:30:00,296.78,297.29,296.71,297.18,18368.0,293.3279,293.8319,293.2587,293.7232,18368.0
2024-07-24 15:40:00,297.2,297.41,296.76,296.9,19429.0,293.743,293.9506,293.3081,293.4465,19429.0
2024-07-24 15:50:00,296.93,297.02,295.98,296.46,73181.0,293.4761,293.5651,292.5372,293.0116,73181.0
2024-07-25 09:30:00,296.41,296.69,296.02,296.08,26917.0,292.9622,293.2389,292.5767,292.636,26917.0
2024-07-25 09:40:00,296.29,296.6,296.14,296.24,4240.0,292.8436,293.15,292.6953,292.7942,4240.0
2024-07-25 09:50:00,296.45,296.45,295.8,296.07,10827.0,293.0017,293.0017,292.3593,292.6261,10827.0
2024-07-25 10:00:00,295.81,295.81,294.77,294.77,8638.0,292.3692,292.3692,291.3413,291.3413,8638.0
2024-07-25 10:10:00,294.89,295.61,294.62,295.39,8622.0,291.4599,292.1715,291.193,291.954,8622.0
2024-07-25 10:20:00,295.61,296.44,295.6,296.44,9904.0,292.1715,292.9918,292.1616,292.9918,9904.0
2024-07-25 10:30:00,296.32,296.53,296.09,296.32,2979.0,292.8732,293.0808,292.6459,292.8732,2979.0
2024-07-25 10:40:00,296.31,296.84,296.15,296.84,4893.0,292.8633,293.3872,292.7052,293.3872,4893.0
2024-07-25 10:50:00,296.91,297.57,296.91,297.54,3869.0,293.4564,294.1087,293.4564,294.079,3869.0
2024-07-25 11:00:00,297.48,297.5,297.22,297.42,3394.0,294.0197,294.0395,293.7628,293.9604,3394.0
2024-07-25 11:10:00,297.49,298.57,297.49,298.35,11020.0,294.0296,295.0971,294.0296,294.8796,11020.0
2024-07-25 11:20:00,298.15,298.15,297.68,297.78,4807.0,294.6819,294.6819,294.2174,294.3162,4807.0
2024-07-25 11:30:00,297.82,297.91,297.66,297.88,2926.0,294.3558,294.4447,294.1976,294.4151,2926.0
2024-07-25 11:40:00,297.8,297.93,297.42,297.8,3251.0,294.336,294.4645,293.9604,294.336,3251.0
2024-07-25 11:50:00,297.69,298.18,297.69,298.18,6314.0,294.2273,294.7116,294.2273,294.7116,6314.0
2024-07-25 12:00:00,298.28,298.59,298.01,298.19,20702.0,294.8104,295.1168,294.5436,294.7215,20702.0
2024-07-25 12:10:00,298.39,299.2,298.39,299.18,18414.0,294.9192,295.7197,294.9192,295.7,18414.0
2024-07-25 12:20:00,299.11,299.57,299.06,299.47,10435.0,295.6308,296.0854,295.5814,295.9866,10435.0
2024-07-25 12:30:00,299.41,299.55,299.23,299.49,2912.0,295.9273,296.0657,295.7494,296.0064,2912.0
2024-07-25 12:40:00,299.64,299.64,299.23,299.39,9330.0,296.1546,296.1546,295.7494,295.9075,9330.0
2024-07-25 12:50:00,299.34,299.57,299.2,299.44,3316.0,295.8581,296.0854,295.7197,295.9569,3316.0
2024-07-25 13:00:00,299.58,300.09,299.49,300.09,8156.0,296.0953,296.5994,296.0064,296.5994,8156.0
2024-07-25 13:10:00,300.18,300.21,299.11,299.17,12689.0,296.6883,296.718,295.6308,295.6901,12689.0
2024-07-25 13:20:00,299.18,299.21,298.61,298.61,12262.0,295.7,295.7296,295.1366,295.1366,12262.0
2024-07-25 13:30:00,298.75,298.81,298.56,298.77,8965.0,295.275,295.3343,295.0872,295.2947,8965.0
2024-07-25 13:40:00,298.91,298.91,298.48,298.56,3599.0,295.4331,295.4331,295.0081,295.0872,3599.0
2024-07-25 13:50:00,298.49,298.72,298.38,298.63,11821.0,295.018,295.2453,294.9093,295.1564,11821.0
2024-07-25 14:00:00,298.58,298.58,297.9,297.9,10637.0,295.1069,295.1069,294.4349,294.4349,10637.0
2024-07-25 14:10:00,297.92,298.05,297.8,297.89,5707.0,294.4546,294.5831,294.336,294.425,5707.0
2024-07-25 14:20:00,297.91,297.93,297.53,297.74,4132.0,294.4447,294.4645,294.0692,294.2767,4132.0
2024-07-25 14:30:00,297.76,298.01,297.55,297.72,3643.0,294.2965,294.5436,294.0889,294.2569,3643.0
2024-07-25 14:40:00,297.63,297.69,296.63,296.64,7875.0,294.168,294.2273,293.1796,293.1895,7875.0
2024-07-25 14:50:00,296.72,296.83,296.43,296.61,6758.0,293.2686,293.3773,292.982,293.1599,6758.0
2024-07-25 15:00:00,296.66,296.93,296.57,296.65,3908.0,293.2093,293.4761,293.1203,293.1994,3908.0
2024-07-25 15:10:00,296.68,297.04,296.55,296.95,10205.0,293.229,293.5849,293.1006,293.4959,10205.0
2024-07-25 15:20:00,296.98,298.07,296.9,297.82,8642.0,293.5256,294.6029,293.4465,294.3558,8642.0
2024-07-25 15:30:00,297.8,297.88,296.84,296.94,11372.0,294.336,294.4151,293.3872,293.486,11372.0
2024-07-25 15:40:00,296.73,297.02,296.13,296.67,33584.0,293.2785,293.5651,292.6854,293.2192,33584.0
2024-07-25 15:50:00,296.69,296.69,295.14,295.3,114500.0,293.2389,293.2389,291.707,291.8651,114500.0
2024-07-26 09:30:00,297.38,297.94,297.1,297.8,31802.0,293.9209,294.4744,293.6442,294.336,31802.0
2024-07-26 09:40:00,297.87,298.05,297.35,297.79,5147.0,294.4052,294.5831,293.8913,294.3261,5147.0
2024-07-26 09:50:00,297.68,297.89,297.51,297.89,9808.0,294.2174,294.425,294.0494,294.425,9808.0
2024-07-26 10:00:00,297.69,298.46,297.46,297.46,5194.0,294.2273,294.9883,294.0,294.0,5194.0
2024-07-26 10:10:00,297.57,298.01,297.57,297.65,1580.0,294.1087,294.5436,294.1087,294.1878,1580.0
2024-07-26 10:20:00,297.86,298.63,297.82,298.46,8364.0,294.3953,295.1564,294.3558,294.9883,8364.0
2024-07-26 10:30:00,298.31,298.31,297.19,297.37,17734.0,294.8401,294.8401,293.7331,293.911,17734.0
2024-07-26 10:40:00,297.36,297.87,297.36,297.67,3700.0,293.9011,294.4052,293.9011,294.2075,3700.0
2024-07-26 10:50:00,297.56,298.07,297.47,298.07,2058.0,294.0988,294.6029,294.0099,294.6029,2058.0
2024-07-26 11:00:00,298.06,298.33,298.06,298.33,1864.0,294.593,294.8599,294.593,294.8599,1864.0
2024-07-26 11:10:00,298.18,298.21,297.74,297.86,8930.0,294.7116,294.7412,294.2767,294.3953,8930.0
2024-07-26 11:20:00,297.79,298.16,297.79,297.98,2880.0,294.3261,294.6918,294.3261,294.5139,2880.0
2024-07-26 11:30:00,297.98,298.3,297.87,298.29,13897.0,294.5139,294.8302,294.4052,294.8203,13897.0
2024-07-26 11:40:00,298.28,298.6,298.17,298.51,19728.0,294.8104,295.1267,294.7017,295.0378,19728.0
2024-07-26 11:50:00,298.67,298.94,298.62,298.94,3844.0,295.1959,295.4628,295.1465,295.4628,3844.0
2024-07-26 12:00:00,298.95,299.34,298.9,299.34,2961.0,295.4726,295.8581,295.4232,295.8581,2961.0
2024-07-26 12:10:00,299.43,299.43,299.12,299.13,3656.0,295.9471,295.9471,295.6407,295.6505,3656.0
2024-07-26 12:20:00,299.06,299.4,299.06,299.4,2181.0,295.5814,295.9174,295.5814,295.9174,2181.0
2024-07-26 12:30:00,299.38,299.51,299.16,299.36,14181.0,295.8976,296.0261,295.6802,295.8779,14181.0
2024-07-26 12:40:00,299.36,299.75,299.36,299.61,5073.0,295.8779,296.2633,295.8779,296.125,5073.0
2024-07-26 12:50:00,299.59,299.93,299.59,299.9,3269.0,296.1052,296.4412,296.1052,296.4116,3269.0
2024-07-26 13:00:00,299.96,299.98,299.68,299.72,2324.0,296.4709,296.4907,296.1941,296.2337,2324.0
2024-07-26 13:10:00,299.75,299.85,299.71,299.82,3396.0,296.2633,296.3622,296.2238,296.3325,3396.0
2024-07-26 13:20:00,299.83,300.07,299.77,300.06,5477.0,296.3424,296.5796,296.2831,296.5697,5477.0
2024-07-26 13:30:00,300.04,300.08,298.58,298.7,7867.0,296.55,296.5895,295.1069,295.2255,7867.0
2024-07-26 13:40:00,298.75,299.17,298.49,298.77,8108.0,295.275,295.6901,295.018,295.2947,8108.0
2024-07-26 13:50:00,298.75,298.97,298.55,298.93,3017.0,295.275,295.4924,295.0773,295.4529,3017.0
2024-07-26 14:00:00,298.93,299.16,298.88,299.06,2082.0,295.4529,295.6802,295.4035,295.5814,2082.0
2024-07-26 14:10:00,299.09,299.19,299.09,299.15,1696.0,295.611,295.7098,295.611,295.6703,1696.0
2024-07-26 14:20:00,298.74,298.97,298.73,298.84,2068.0,295.2651,295.4924,295.2552,295.3639,2068.0
2024-07-26 14:30:00,298.72,298.91,298.55,298.78,4218.0,295.2453,295.4331,295.0773,295.3046,4218.0
2024-07-26 14:40:00,298.64,298.67,298.29,298.59,2522.0,295.1662,295.1959,294.8203,295.1168,2522.0
2024-07-26 14:50:00,298.54,298.62,298.2,298.32,4484.0,295.0674,295.1465,294.7314,294.85,4484.0
2024-07-26 15:00:00,298.18,298.36,297.96,298.36,3127.0,294.7116,294.8895,294.4942,294.8895,3127.0
2024-07-26 15:10:00,298.3,298.61,298.19,298.36,7705.0,294.8302,295.1366,294.7215,294.8895,7705.0
2024-07-26 15:20:00,298.35,299.02,298.35,298.86,17669.0,294.8796,295.5418,294.8796,295.3837,17669.0
2024-07-26 15:30:00,298.86,298.86,297.93,298.21,15921.0,295.3837,295.3837,294.4645,294.7412,15921.0
2024-07-26 15:40:00,298.25,298.83,298.22,298.69,27059.0,294.7808,295.354,294.7511,295.2157,27059.0
2024-07-26 15:50:00,298.79,298.89,297.8,298.67,62284.0,295.3145,295.4133,294.336,295.1959,62284.0
2024-07-29 09:30:00,299.63,299.63,298.89,299.39,27654.0,296.1447,296.1447,295.4133,295.9075,27654.0
2024-07-29 09:40:00,299.34,299.74,299.21,299.43,9887.0,295.8581,296.2535,295.7296,295.9471,9887.0
2024-07-29 09:50:00,299.46,299.84,299.11,299.81,39690.0,295.9767,296.3523,295.6308,296.3226,39690.0
2024-07-29 10:00:00,300.06,300.11,299.7,299.7,22029.0,296.5697,296.6191,296.2139,296.2139,22029.0
2024-07-29 10:10:00,299.6,299.6,299.13,299.13,417.0,296.1151,296.1151,295.6505,295.6505,417.0
2024-07-29 10:20:00,299.23,299.59,299.13,299.15,3991.0,295.7494,296.1052,295.6505,295.6703,3991.0
2024-07-29 10:30:00,298.67,298.99,298.64,298.92,2744.0,295.1959,295.5122,295.1662,295.443,2744.0
2024-07-29 10:40:00,299.18,299.18,299.1,299.1,2718.0,295.7,295.7,295.6209,295.6209,2718.0
2024-07-29 10:50:00,298.67,298.82,298.63,298.68,7947.0,295.1959,295.3442,295.1564,295.2058,7947.0
2024-07-29 11:00:00,298.56,298.56,298.29,298.36,7057.0,295.0872,295.0872,294.8203,294.8895,7057.0
2024-07-29 11:10:00,298.36,298.36,298.1,298.15,6627.0,294.8895,294.8895,294.6325,294.6819,6627.0
2024-07-29 11:20:00,298.16,298.47,298.16,298.38,2401.0,294.6918,294.9982,294.6918,294.9093,2401.0
2024-07-29 11:30:00,298.45,298.45,297.74,298.13,2789.0,294.9785,294.9785,294.2767,294.6622,2789.0
2024-07-29 11:40:00,298.13,298.98,298.12,298.98,9501.0,294.6622,295.5023,294.6523,295.5023,9501.0
2024-07-29 11:50:00,299.01,299.39,298.98,299.33,3427.0,295.5319,295.9075,295.5023,295.8482,3427.0
2024-07-29 12:00:00,299.4,299.65,299.39,299.63,1760.0,295.9174,296.1645,295.9075,296.1447,1760.0
2024-07-29 12:10:00,299.57,299.9,299.57,299.83,3047.0,296.0854,296.4116,296.0854,296.3424,3047.0
2024-07-29 12:20:00,299.76,299.8,299.44,299.51,2396.0,296.2732,296.3128,295.9569,296.0261,2396.0
2024-07-29 12:30:00,299.51,299.71,299.51,299.6,1463.0,296.0261,296.2238,296.0261,296.1151,1463.0
2024-07-29 12:40:00,299.75,299.81,299.62,299.69,3199.0,296.2633,296.3226,296.1348,296.204,3199.0
2024-07-29 12:50:00,299.67,299.75,299.5,299.63,1580.0,296.1843,296.2633,296.0162,296.1447,1580.0
2024-07-29 13:00:00,299.51,299.66,299.5,299.57,3059.0,296.0261,296.1744,296.0162,296.0854,3059.0
2024-07-29 13:10:00,299.75,299.99,299.57,299.8,3802.0,296.2633,296.5005,296.0854,296.3128,3802.0
2024-07-29 13:20:00,299.51,299.53,299.13,299.13,1942.0,296.0261,296.0459,295.6505,295.6505,1942.0
2024-07-29 13:30:00,299.05,299.2,298.93,299.19,4509.0,295.5715,295.7197,295.4529,295.7098,4509.0
2024-07-29 13:40:00,299.33,299.37,299.16,299.16,4472.0,295.8482,295.8878,295.6802,295.6802,4472.0
2024-07-29 13:50:00,299.21,299.29,299.03,299.13,3742.0,295.7296,295.8087,295.5517,295.6505,3742.0
2024-07-29 14:00:00,299.14,299.14,298.83,298.86,4378.0,295.6604,295.6604,295.354,295.3837,4378.0
2024-07-29 14:10:00,298.94,299.06,298.73,298.95,11704.0,295.4628,295.5814,295.2552,295.4726,11704.0
2024-07-29 14:20:00,298.92,299.06,298.86,298.86,4680.0,295.443,295.5814,295.3837,295.3837,4680.0
2024-07-29 14:30:00,298.86,298.86,298.7,298.7,2514.0,295.3837,295.3837,295.2255,295.2255,2514.0
2024-07-29 14:40:00,298.68,299.0,298.68,298.74,3486.0,295.2058,295.5221,295.2058,295.2651,3486.0
2024-07-29 14:50:00,298.73,298.99,298.62,298.98,7542.0,295.2552,295.5122,295.1465,295.5023,7542.0
2024-07-29 15:00:00,298.99,299.23,298.78,299.01,8192.0,295.5122,295.7494,295.3046,295.5319,8192.0
2024-07-29 15:10:00,299.06,299.2,298.92,299.06,41728.0,295.5814,295.7197,295.443,295.5814,41728.0
2024-07-29 15:20:00,299.04,299.27,298.98,299.18,65087.0,295.5616,295.7889,295.5023,295.7,65087.0
2024-07-29 15:30:00,299.2,299.46,299.11,299.45,62787.0,295.7197,295.9767,295.6308,295.9668,62787.0
2024-07-29 15:40:00,299.45,299.53,299.29,299.32,82719.0,295.9668,296.0459,295.8087,295.8383,82719.0
2024-07-29 15:50:00,299.36,299.51,298.73,298.86,188203.0,295.8779,296.0261,295.2552,295.3837,188203.0
2024-07-30 09:30:00,299.38,299.98,299.38,299.98,7491.0,295.8976,296.4907,295.8976,296.4907,7491.0
2024-07-30 09:40:00,300.03,300.24,299.77,299.85,6241.0,296.5401,296.7476,296.2831,296.3622,6241.0
2024-07-30 09:50:00,299.68,299.79,299.56,299.65,3845.0,296.1941,296.3029,296.0755,296.1645,3845.0
2024-07-30 10:00:00,299.43,299.62,299.02,299.48,22694.0,295.9471,296.1348,295.5418,295.9965,22694.0
2024-07-30 10:10:00,299.43,299.48,299.18,299.48,5460.0,295.9471,295.9965,295.7,295.9965,5460.0
2024-07-30 10:20:00,299.19,299.21,298.92,298.92,3834.0,295.7098,295.7296,295.443,295.443,3834.0
2024-07-30 10:30:00,298.95,299.03,298.42,298.7,16404.0,295.4726,295.5517,294.9488,295.2255,16404.0
2024-07-30 10:40:00,298.76,298.94,298.63,298.78,17353.0,295.2848,295.4628,295.1564,295.3046,17353.0
2024-07-30 10:50:00,298.79,298.93,298.33,298.37,5233.0,295.3145,295.4529,294.8599,294.8994,5233.0
2024-07-30 11:00:00,298.33,298.38,297.0,297.18,9386.0,294.8599,294.9093,293.5453,293.7232,9386.0
2024-07-30 11:10:00,297.14,297.62,297.14,297.62,9597.0,293.6837,294.1581,293.6837,294.1581,9597.0
2024-07-30 11:20:00,297.65,297.73,297.55,297.62,4532.0,294.1878,294.2668,294.0889,294.1581,4532.0
2024-07-30 11:30:00,297.52,297.59,296.93,296.97,3229.0,294.0593,294.1285,293.4761,293.5157,3229.0
2024-07-30 11:40:00,296.89,296.92,296.65,296.79,10116.0,293.4366,293.4663,293.1994,293.3378,10116.0
2024-07-30 11:50:00,296.78,296.78,296.6,296.65,3000.0,293.3279,293.3279,293.15,293.1994,3000.0
2024-07-30 12:00:00,296.69,297.01,296.53,297.01,3356.0,293.2389,293.5552,293.0808,293.5552,3356.0
2024-07-30 12:10:00,297.01,297.01,296.6,296.81,8512.0,293.5552,293.5552,293.15,293.3575,8512.0
2024-07-30 12:20:00,296.81,296.81,296.43,296.66,35372.0,293.3575,293.3575,292.982,293.2093,35372.0
2024-07-30 12:30:00,296.74,296.93,296.49,296.9,2181.0,293.2883,293.4761,293.0413,293.4465,2181.0
2024-07-30 12:40:00,296.91,296.94,296.55,296.58,7350.0,293.4564,293.486,293.1006,293.1302,7350.0
2024-07-30 12:50:00,296.57,296.63,295.69,295.72,18202.0,293.1203,293.1796,292.2506,292.2802,18202.0
2024-07-30 13:00:00,295.78,296.18,295.57,296.18,7203.0,292.3395,292.7349,292.132,292.7349,7203.0
2024-07-30 13:10:00,296.22,296.47,296.07,296.25,3811.0,292.7744,293.0215,292.6261,292.804,3811.0
2024-07-30 13:20:00,296.46,296.65,296.28,296.47,3734.0,293.0116,293.1994,292.8337,293.0215,3734.0
2024-07-30 13:30:00,296.58,297.06,296.46,297.01,3580.0,293.1302,293.6046,293.0116,293.5552,3580.0
2024-07-30 13:40:00,296.88,297.1,296.82,297.01,5935.0,293.4267,293.6442,293.3674,293.5552,5935.0
2024-07-30 13:50:00,297.08,297.1,296.94,296.96,3874.0,293.6244,293.6442,293.486,293.5058,3874.0
2024-07-30 14:00:00,297.1,297.23,296.9,297.15,1996.0,293.6442,293.7726,293.4465,293.6936,1996.0
2024-07-30 14:10:00,297.23,297.6,297.22,297.44,2397.0,293.7726,294.1383,293.7628,293.9802,2397.0
2024-07-30 14:20:00,297.63,297.74,297.14,297.32,3573.0,294.168,294.2767,293.6837,293.8616,3573.0
2024-07-30 14:30:00,297.34,297.49,297.22,297.49,3367.0,293.8814,294.0296,293.7628,294.0296,3367.0
2024-07-30 14:40:00,297.45,297.48,296.88,296.9,6563.0,293.9901,294.0197,293.4267,293.4465,6563.0
2024-07-30 14:50:00,297.05,297.13,296.91,296.94,4421.0,293.5947,293.6738,293.4564,293.486,4421.0
2024-07-30 15:00:00,296.92,297.09,296.84,296.96,3595.0,293.4663,293.6343,293.3872,293.5058,3595.0
2024-07-30 15:10:00,296.98,297.22,296.88,297.15,3448.0,293.5256,293.7628,293.4267,293.6936,3448.0
2024-07-30 15:20:00,297.29,297.36,297.12,297.33,4817.0,293.8319,293.9011,293.6639,293.8715,4817.0
2024-07-30 15:30:00,297.21,297.29,297.14,297.26,1034.0,293.7529,293.8319,293.6837,293.8023,1034.0
2024-07-30 15:40:00,297.16,298.28,297.05,298.16,5905.0,293.7035,294.8104,293.5947,294.6918,5905.0
2024-07-30 15:50:00,298.2,298.26,297.34,297.39,58373.0,294.7314,294.7907,293.8814,293.9308,58373.0
2024-07-31 09:30:00,301.37,301.37,300.74,300.79,29212.0,297.8645,297.8645,297.2418,297.2912,29212.0
2024-07-31 09:40:00,300.9,301.24,300.49,300.78,4048.0,297.4,297.736,296.9947,297.2814,4048.0
2024-07-31 09:50:00,300.66,300.99,300.64,300.99,4818.0,297.1627,297.4889,297.143,297.4889,4818.0
2024-07-31 10:00:00,300.92,301.46,300.91,301.42,25524.0,297.4197,297.9534,297.4098,297.9139,25524.0
2024-07-31 10:10:00,301.43,301.93,301.4,301.91,8907.0,297.9238,298.418,297.8941,298.3982,8907.0
2024-07-31 10:20:00,301.88,301.93,301.68,301.82,7458.0,298.3686,298.418,298.1709,298.3093,7458.0
2024-07-31 10:30:00,301.92,302.33,301.86,302.32,7376.0,298.4081,298.8133,298.3488,298.8034,7376.0
2024-07-31 10:40:00,302.31,302.31,301.9,301.94,5224.0,298.7936,298.7936,298.3883,298.4279,5224.0
2024-07-31 10:50:00,301.88,302.01,301.48,302.01,4007.0,298.3686,298.497,297.9732,298.497,4007.0
2024-07-31 11:00:00,302.02,302.17,301.96,302.13,2828.0,298.5069,298.6552,298.4476,298.6156,2828.0
2024-07-31 11:10:00,302.07,302.25,301.98,302.25,11281.0,298.5563,298.7343,298.4674,298.7343,11281.0
2024-07-31 11:20:00,302.22,302.33,302.1,302.33,5557.0,298.7046,298.8133,298.586,298.8133,5557.0
2024-07-31 11:30:00,302.31,302.62,302.29,302.46,18494.0,298.7936,299.1,298.7738,298.9418,18494.0
2024-07-31 11:40:00,302.29,302.5,302.28,302.39,6015.0,298.7738,298.9813,298.7639,298.8726,6015.0
2024-07-31 11:50:00,302.33,302.33,301.97,302.04,6132.0,298.8133,298.8133,298.4575,298.5267,6132.0
2024-07-31 12:00:00,302.12,302.32,301.98,302.11,7041.0,298.6058,298.8034,298.4674,298.5959,7041.0
2024-07-31 12:10:00,302.12,302.31,302.05,302.22,12292.0,298.6058,298.7936,298.5366,298.7046,12292.0
2024-07-31 12:20:00,302.21,302.31,301.96,302.01,7831.0,298.6947,298.7936,298.4476,298.497,7831.0
2024-07-31 12:30:00,302.01,302.17,301.96,302.02,8870.0,298.497,298.6552,298.4476,298.5069,8870.0
2024-07-31 12:40:00,302.01,302.22,301.98,302.22,3732.0,298.497,298.7046,298.4674,298.7046,3732.0
2024-07-31 12:50:00,302.18,302.26,301.83,301.88,10594.0,298.6651,298.7441,298.3191,298.3686,10594.0
2024-07-31 13:00:00,301.92,302.29,301.87,302.14,10510.0,298.4081,298.7738,298.3587,298.6255,10510.0
2024-07-31 13:10:00,302.11,302.29,302.11,302.22,34767.0,298.5959,298.7738,298.5959,298.7046,34767.0
2024-07-31 13:20:00,302.18,302.27,301.73,301.91,23266.0,298.6651,298.754,298.2203,298.3982,23266.0
2024-07-31 13:30:00,301.55,301.59,301.29,301.43,11502.0,298.0424,298.0819,297.7854,297.9238,11502.0
2024-07-31 13:40:00,301.43,301.67,301.07,301.67,6274.0,297.9238,298.161,297.568,298.161,6274.0
2024-07-31 13:50:00,301.78,302.11,301.73,301.88,11440.0,298.2697,298.5959,298.2203,298.3686,11440.0
2024-07-31 14:00:00,301.88,302.3,301.52,301.96,9161.0,298.3686,298.7837,298.0127,298.4476,9161.0
2024-07-31 14:10:00,301.96,302.36,301.9,302.35,8543.0,298.4476,298.843,298.3883,298.8331,8543.0
2024-07-31 14:20:00,302.34,302.34,302.13,302.25,94187.0,298.8232,298.8232,298.6156,298.7343,94187.0
2024-07-31 14:30:00,302.25,302.88,302.04,302.36,10277.0,298.7343,299.3569,298.5267,298.843,10277.0
2024-07-31 14:40:00,302.48,303.51,302.43,303.51,10089.0,298.9616,299.9796,298.9122,299.9796,10089.0
2024-07-31 14:50:00,303.51,303.61,303.21,303.47,15713.0,299.9796,300.0784,299.6831,299.9401,15713.0
2024-07-31 15:00:00,303.46,303.69,303.01,303.01,15747.0,299.9302,300.1575,299.4854,299.4854,15747.0
2024-07-31 15:10:00,303.02,303.37,302.15,302.19,34370.0,299.4953,299.8412,298.6354,298.675,34370.0
2024-07-31 15:20:00,302.14,302.68,301.34,301.58,32139.0,298.6255,299.1593,297.8348,298.072,32139.0
2024-07-31 15:30:00,301.52,302.39,301.35,302.07,32491.0,298.0127,298.8726,297.8447,298.5563,32491.0
2024-07-31 15:40:00,302.13,302.87,302.12,302.42,22584.0,298.6156,299.347,298.6058,298.9023,22584.0
2024-07-31 15:50:00,302.34,302.72,301.52,301.84,84223.0,298.8232,299.1988,298.0127,298.329,84223.0
2024-08-01 09:30:00,302.79,303.59,302.79,303.56,14420.0,299.268,300.0587,299.268,300.029,14420.0
2024-08-01 09:40:00,303.56,304.21,303.52,304.03,14431.0,300.029,300.6715,299.9895,300.4935,14431.0
2024-08-01 09:50:00,304.07,304.07,303.56,303.69,11599.0,300.5331,300.5331,300.029,300.1575,11599.0
2024-08-01 10:00:00,303.54,303.8,302.62,302.66,24208.0,300.0092,300.2662,299.1,299.1395,24208.0
2024-08-01 10:10:00,302.85,302.99,302.22,302.22,13192.0,299.3273,299.4656,298.7046,298.7046,13192.0
2024-08-01 10:20:00,302.29,302.29,301.34,301.34,5570.0,298.7738,298.7738,297.8348,297.8348,5570.0
2024-08-01 10:30:00,301.4,301.46,300.72,301.12,10985.0,297.8941,297.9534,297.2221,297.6174,10985.0
2024-08-01 10:40:00,301.05,301.1,299.94,299.94,8991.0,297.5482,297.5976,296.4511,296.4511,8991.0
2024-08-01 10:50:00,300.36,300.5,300.06,300.06,5225.0,296.8662,297.0046,296.5697,296.5697,5225.0
2024-08-01 11:00:00,299.97,300.07,299.22,299.32,7897.0,296.4808,296.5796,295.7395,295.8383,7897.0
2024-08-01 11:10:00,299.36,299.78,299.35,299.65,4891.0,295.8779,296.293,295.868,296.1645,4891.0
2024-08-01 11:20:00,299.57,299.68,299.19,299.34,9683.0,296.0854,296.1941,295.7098,295.8581,9683.0
2024-08-01 11:30:00,299.12,299.4,298.81,298.9,3995.0,295.6407,295.9174,295.3343,295.4232,3995.0
2024-08-01 11:40:00,298.68,298.73,298.15,298.27,3496.0,295.2058,295.2552,294.6819,294.8005,3496.0
2024-08-01 11:50:00,298.43,298.87,298.42,298.65,5969.0,294.9587,295.3936,294.9488,295.1761,5969.0
2024-08-01 12:00:00,298.49,299.28,298.4,299.13,10887.0,295.018,295.7988,294.929,295.6505,10887.0
2024-08-01 12:10:00,299.1,299.33,298.87,299.02,5600.0,295.6209,295.8482,295.3936,295.5418,5600.0
2024-08-01 12:20:00,298.93,298.93,298.37,298.39,1737.0,295.4529,295.4529,294.8994,294.9192,1737.0
2024-08-01 12:30:00,298.66,298.66,298.16,298.16,1218.0,295.186,295.186,294.6918,294.6918,1218.0
2024-08-01 12:40:00,297.95,298.15,297.67,297.99,4815.0,294.4843,294.6819,294.2075,294.5238,4815.0
2024-08-01 12:50:00,298.0,298.16,297.65,297.96,2754.0,294.5337,294.6918,294.1878,294.4942,2754.0
2024-08-01 13:00:00,297.94,297.95,297.39,297.4,4009.0,294.4744,294.4843,293.9308,293.9407,4009.0
2024-08-01 13:10:00,297.52,297.54,297.13,297.13,5060.0,294.0593,294.079,293.6738,293.6738,5060.0
2024-08-01 13:20:00,297.08,297.14,296.91,297.05,3210.0,293.6244,293.6837,293.4564,293.5947,3210.0
2024-08-01 13:30:00,297.03,297.11,296.63,296.71,2337.0,293.575,293.654,293.1796,293.2587,2337.0
2024-08-01 13:40:00,296.52,296.63,296.28,296.35,4963.0,293.0709,293.1796,292.8337,292.9029,4963.0
2024-08-01 13:50:00,296.18,297.35,296.18,297.35,9943.0,292.7349,293.8913,292.7349,293.8913,9943.0
2024-08-01 14:00:00,297.27,297.36,296.62,296.62,3867.0,293.8122,293.9011,293.1697,293.1697,3867.0
2024-08-01 14:10:00,296.75,296.75,296.06,296.13,16210.0,293.2982,293.2982,292.6163,292.6854,16210.0
2024-08-01 14:20:00,296.15,296.55,295.86,296.19,2751.0,292.7052,293.1006,292.4186,292.7447,2751.0
2024-08-01 14:30:00,296.11,296.11,295.84,296.0,4072.0,292.6657,292.6657,292.3988,292.557,4072.0
2024-08-01 14:40:00,296.27,296.27,295.64,295.65,3927.0,292.8238,292.8238,292.2011,292.211,3927.0
2024-08-01 14:50:00,295.72,295.99,295.7,295.85,2476.0,292.2802,292.5471,292.2604,292.4087,2476.0
2024-08-01 15:00:00,295.84,296.2,295.79,295.79,4239.0,292.3988,292.7546,292.3494,292.3494,4239.0
2024-08-01 15:10:00,296.11,296.45,296.01,296.44,29474.0,292.6657,293.0017,292.5668,292.9918,29474.0
2024-08-01 15:20:00,296.39,296.78,296.26,296.66,19468.0,292.9424,293.3279,292.8139,293.2093,19468.0
2024-08-01 15:30:00,296.79,297.23,296.68,297.23,30065.0,293.3378,293.7726,293.229,293.7726,30065.0
2024-08-01 15:40:00,297.19,297.48,296.59,297.38,39269.0,293.7331,294.0197,293.1401,293.9209,39269.0
2024-08-01 15:50:00,297.46,297.79,296.78,297.64,108020.0,294.0,294.3261,293.3279,294.1779,108020.0
2024-08-02 09:30:00,293.21,293.43,292.32,292.98,24987.0,289.7994,290.0168,288.9198,289.5721,24987.0
2024-08-02 09:40:00,293.51,293.77,292.8,292.8,6172.0,290.0959,290.3529,289.3942,289.3942,6172.0
2024-08-02 09:50:00,293.16,293.58,292.29,292.53,7438.0,289.75,290.1651,288.8901,289.1273,7438.0
2024-08-02 10:00:00,292.41,292.74,290.78,290.88,10394.0,289.0087,289.3349,287.3977,287.4965,10394.0
2024-08-02 10:10:00,290.75,290.87,289.97,290.37,11435.0,287.368,287.4866,286.5971,286.9924,11435.0
2024-08-02 10:20:00,290.03,290.55,289.9,290.36,3684.0,286.6564,287.1703,286.5279,286.9826,3684.0
2024-08-02 10:30:00,290.26,290.63,289.63,289.63,3613.0,286.8837,287.2494,286.261,286.261,3613.0
2024-08-02 10:40:00,289.88,290.67,289.59,290.67,16155.0,286.5081,287.289,286.2215,287.289,16155.0
2024-08-02 10:50:00,290.89,290.89,289.62,289.79,13435.0,287.5064,287.5064,286.2512,286.4192,13435.0
2024-08-02 11:00:00,289.71,289.81,289.37,289.38,9067.0,286.3401,286.439,286.0041,286.014,9067.0
2024-08-02 11:10:00,289.53,290.11,289.49,289.63,10954.0,286.1622,286.7355,286.1227,286.261,10954.0
2024-08-02 11:20:00,289.62,290.03,289.31,289.89,8260.0,286.2512,286.6564,285.9448,286.518,8260.0
2024-08-02 11:30:00,289.78,290.84,289.69,290.61,16580.0,286.4093,287.457,286.3204,287.2296,16580.0
2024-08-02 11:40:00,290.63,291.39,290.63,291.06,16862.0,287.2494,288.0006,287.2494,287.6744,16862.0
2024-08-02 11:50:00,291.16,291.66,290.9,291.31,25209.0,287.7733,288.2674,287.5163,287.9215,25209.0
2024-08-02 12:00:00,291.33,291.71,291.08,291.31,54550.0,287.9413,288.3169,287.6942,287.9215,54550.0
2024-08-02 12:10:00,291.25,291.42,290.7,291.3,14533.0,287.8622,288.0302,287.3186,287.9116,14533.0
2024-08-02 12:20:00,291.62,291.87,291.35,291.76,18168.0,288.2279,288.475,287.961,288.3663,18168.0
2024-08-02 12:30:00,291.61,291.74,291.35,291.71,13452.0,288.218,288.3465,287.961,288.3169,13452.0
2024-08-02 12:40:00,291.63,292.01,291.42,291.52,11540.0,288.2378,288.6134,288.0302,288.1291,11540.0
2024-08-02 12:50:00,291.44,291.44,290.62,290.95,42046.0,288.05,288.05,287.2395,287.5657,42046.0
2024-08-02 13:00:00,290.94,291.02,290.55,290.87,12304.0,287.5558,287.6349,287.1703,287.4866,12304.0
2024-08-02 13:10:00,290.84,291.33,290.68,291.03,12983.0,287.457,287.9413,287.2988,287.6448,12983.0
2024-08-02 13:20:00,290.96,291.0,290.53,290.53,15976.0,287.5756,287.6151,287.1506,287.1506,15976.0
2024-08-02 13:30:00,290.52,290.57,290.29,290.41,14883.0,287.1407,287.1901,286.9134,287.032,14883.0
2024-08-02 13:40:00,290.34,290.52,290.13,290.22,14742.0,286.9628,287.1407,286.7552,286.8442,14742.0
2024-08-02 13:50:00,290.24,290.4,290.06,290.34,10711.0,286.864,287.0221,286.686,286.9628,10711.0
2024-08-02 14:00:00,290.29,290.39,289.98,290.12,21407.0,286.9134,287.0122,286.607,286.7453,21407.0
2024-08-02 14:10:00,290.13,290.3,289.94,290.13,86159.0,286.7552,286.9233,286.5674,286.7552,86159.0
2024-08-02 14:20:00,290.15,291.16,290.15,291.16,25043.0,286.775,287.7733,286.775,287.7733,25043.0
2024-08-02 14:30:00,291.13,291.48,290.74,290.93,22839.0,287.7436,288.0895,287.3581,287.5459,22839.0
2024-08-02 14:40:00,290.94,291.2,290.77,290.85,24039.0,287.5558,287.8128,287.3878,287.4669,24039.0
2024-08-02 14:50:00,290.88,291.2,290.71,290.72,21489.0,287.4965,287.8128,287.3285,287.3384,21489.0
2024-08-02 15:00:00,290.83,291.15,290.58,291.01,18897.0,287.4471,287.7634,287.2,287.625,18897.0
2024-08-02 15:10:00,290.92,291.24,290.69,291.16,15420.0,287.536,287.8523,287.3087,287.7733,15420.0
2024-08-02 15:20:00,291.12,291.61,290.92,291.42,12725.0,287.7337,288.218,287.536,288.0302,12725.0
2024-08-02 15:30:00,291.72,291.72,290.78,290.81,23089.0,288.3267,288.3267,287.3977,287.4273,23089.0
2024-08-02 15:40:00,290.68,291.47,290.64,291.07,14740.0,287.2988,288.0796,287.2593,287.6843,14740.0
2024-08-02 15:50:00,290.97,291.9,290.57,291.75,61831.0,287.5855,288.5046,287.1901,288.3564,61831.0
2024-08-05 09:30:00,279.6,281.99,279.36,281.99,92600.0,276.3477,278.7099,276.1105,278.7099,92600.0
2024-08-05 09:40:00,281.82,282.71,280.59,282.65,62783.0,278.5419,279.4215,277.3262,279.3622,62783.0
2024-08-05 09:50:00,282.51,283.26,281.83,282.04,64191.0,279.2239,279.9651,278.5518,278.7593,64191.0
2024-08-05 10:00:00,282.0,284.95,282.0,282.94,40800.0,278.7198,281.6355,278.7198,279.6489,40800.0
2024-08-05 10:10:00,282.91,283.47,282.26,283.34,23791.0,279.6192,280.1727,278.9768,280.0442,23791.0
2024-08-05 10:20:00,283.4,283.41,281.81,281.92,6621.0,280.1035,280.1134,278.532,278.6407,6621.0
2024-08-05 10:30:00,282.0,283.37,281.76,283.0,16411.0,278.7198,280.0739,278.4826,279.7082,16411.0
2024-08-05 10:40:00,282.98,283.06,282.42,282.78,24861.0,279.6884,279.7675,279.1349,279.4907,24861.0
2024-08-05 10:50:00,282.62,284.11,282.3,282.59,13907.0,279.3326,280.8053,279.0163,279.3029,13907.0
2024-08-05 11:00:00,282.57,284.36,282.12,284.1,19391.0,279.2832,281.0523,278.8384,280.7954,19391.0
2024-08-05 11:10:00,284.09,284.9,283.91,284.58,13077.0,280.7855,281.5861,280.6076,281.2698,13077.0
2024-08-05 11:20:00,284.39,285.04,284.39,284.61,10300.0,281.082,281.7244,281.082,281.2994,10300.0
2024-08-05 11:30:00,284.59,285.72,284.4,285.41,18450.0,281.2797,282.3965,281.0919,282.0901,18450.0
2024-08-05 11:40:00,285.17,285.36,284.5,284.75,8454.0,281.8529,282.0407,281.1907,281.4378,8454.0
2024-08-05 11:50:00,284.57,285.11,284.35,284.94,11583.0,281.2599,281.7936,281.0425,281.6256,11583.0
2024-08-05 12:00:00,284.94,285.5,284.82,285.46,18186.0,281.6256,282.1791,281.507,282.1396,18186.0
2024-08-05 12:10:00,285.36,285.98,285.14,285.93,6310.0,282.0407,282.6535,281.8233,282.6041,6310.0
2024-08-05 12:20:00,285.82,286.68,285.72,286.6,9543.0,282.4954,283.3454,282.3965,283.2663,9543.0
2024-08-05 12:30:00,286.64,286.65,285.21,285.24,48430.0,283.3058,283.3157,281.8925,281.9221,48430.0
2024-08-05 12:40:00,285.34,285.65,284.69,284.81,13737.0,282.0209,282.3273,281.3785,281.4971,13737.0
2024-08-05 12:50:00,284.71,284.76,283.94,284.2,47416.0,281.3983,281.4477,280.6372,280.8942,47416.0
2024-08-05 13:00:00,284.15,284.66,283.86,284.39,18867.0,280.8448,281.3489,280.5582,281.082,18867.0
2024-08-05 13:10:00,284.52,284.84,284.12,284.71,9111.0,281.2105,281.5268,280.8151,281.3983,9111.0
2024-08-05 13:20:00,284.77,285.13,284.54,284.64,10825.0,281.4576,281.8134,281.2303,281.3291,10825.0
2024-08-05 13:30:00,284.68,284.98,284.48,284.64,39094.0,281.3686,281.6651,281.171,281.3291,39094.0
2024-08-05 13:40:00,284.81,285.2,284.5,284.55,43042.0,281.4971,281.8826,281.1907,281.2401,43042.0
2024-08-05 13:50:00,284.55,284.84,284.05,284.26,30862.0,281.2401,281.5268,280.746,280.9535,30862.0
2024-08-05 14:00:00,284.22,284.22,283.57,284.0,27311.0,280.914,280.914,280.2715,280.6965,27311.0
2024-08-05 14:10:00,283.93,284.14,283.52,284.02,44338.0,280.6274,280.8349,280.2221,280.7163,44338.0
2024-08-05 14:20:00,284.03,284.27,283.78,284.17,31619.0,280.7262,280.9634,280.4791,280.8646,31619.0
2024-08-05 14:30:00,284.15,284.34,283.62,283.66,20353.0,280.8448,281.0326,280.321,280.3605,20353.0
2024-08-05 14:40:00,283.61,283.62,282.45,282.46,60973.0,280.3111,280.321,279.1646,279.1744,60973.0
2024-08-05 14:50:00,282.48,283.25,282.39,282.43,29683.0,279.1942,279.9553,279.1053,279.1448,29683.0
2024-08-05 15:00:00,282.58,283.15,282.52,282.53,51000.0,279.2931,279.8564,279.2338,279.2436,51000.0
2024-08-05 15:10:00,282.51,282.81,282.23,282.41,44871.0,279.2239,279.5204,278.9471,279.125,44871.0
2024-08-05 15:20:00,282.43,282.94,282.37,282.84,65543.0,279.1448,279.6489,279.0855,279.55,65543.0
2024-08-05 15:30:00,282.88,283.12,282.41,282.78,54857.0,279.5896,279.8268,279.125,279.4907,54857.0
2024-08-05 15:40:00,282.83,282.85,282.09,282.22,15445.0,279.5401,279.5599,278.8088,278.9372,15445.0
2024-08-05 15:50:00,282.25,283.23,282.1,283.2,48453.0,278.9669,279.9355,278.8186,279.9058,48453.0
2024-08-06 09:30:00,284.5,284.89,284.0,284.56,27338.0,281.1907,281.5762,280.6965,281.25,27338.0
2024-08-06 09:40:00,284.63,284.68,283.6,284.58,19881.0,281.3192,281.3686,280.3012,281.2698,19881.0
2024-08-06 09:50:00,284.59,286.1,284.49,285.59,15511.0,281.2797,282.7721,281.1808,282.268,15511.0
2024-08-06 10:00:00,285.82,286.92,285.54,286.88,20041.0,282.4954,283.5826,282.2186,283.543,20041.0
2024-08-06 10:10:00,286.77,286.82,286.16,286.78,19801.0,283.4343,283.4837,282.8314,283.4442,19801.0
2024-08-06 10:20:00,286.78,287.12,286.39,286.39,23447.0,283.4442,283.7802,283.0587,283.0587,23447.0
2024-08-06 10:30:00,286.21,287.21,286.02,286.92,10963.0,282.8808,283.8692,282.693,283.5826,10963.0
2024-08-06 10:40:00,287.09,288.33,286.95,288.18,7802.0,283.7506,284.9762,283.6122,284.8279,7802.0
2024-08-06 10:50:00,288.01,288.07,287.52,287.54,13485.0,284.6599,284.7192,284.1756,284.1954,13485.0
2024-08-06 11:00:00,287.76,287.92,287.57,287.68,9484.0,284.4128,284.5709,284.225,284.3337,9484.0
2024-08-06 11:10:00,287.65,287.65,286.82,287.15,5485.0,284.3041,284.3041,283.4837,283.8099,5485.0
2024-08-06 11:20:00,287.0,287.12,286.08,286.08,7136.0,283.6616,283.7802,282.7523,282.7523,7136.0
2024-08-06 11:30:00,286.12,286.87,286.12,286.76,18628.0,282.7919,283.5332,282.7919,283.4244,18628.0
2024-08-06 11:40:00,286.78,287.47,286.66,287.47,10106.0,283.4442,284.1262,283.3256,284.1262,10106.0
2024-08-06 11:50:00,287.58,287.89,287.51,287.78,6804.0,284.2349,284.5413,284.1657,284.4326,6804.0
2024-08-06 12:00:00,288.06,288.17,287.8,287.97,13910.0,284.7093,284.818,284.4523,284.6204,13910.0
2024-08-06 12:10:00,288.05,288.51,287.98,288.4,8006.0,284.6994,285.1541,284.6302,285.0454,8006.0
2024-08-06 12:20:00,288.37,288.37,287.79,288.02,45110.0,285.0157,285.0157,284.4425,284.6698,45110.0
2024-08-06 12:30:00,288.07,288.2,287.84,288.08,32367.0,284.7192,284.8477,284.4919,284.7291,32367.0
2024-08-06 12:40:00,288.08,288.34,288.05,288.17,9875.0,284.7291,284.9861,284.6994,284.818,9875.0
2024-08-06 12:50:00,288.15,289.09,288.15,288.97,16771.0,284.7983,285.7273,284.7983,285.6087,16771.0
2024-08-06 13:00:00,288.83,289.14,288.73,289.01,14617.0,285.4704,285.7767,285.3715,285.6483,14617.0
2024-08-06 13:10:00,288.9,288.99,288.77,288.79,9491.0,285.5395,285.6285,285.4111,285.4308,9491.0
2024-08-06 13:20:00,288.8,289.0,288.61,288.97,10326.0,285.4407,285.6384,285.2529,285.6087,10326.0
2024-08-06 13:30:00,289.05,289.26,288.88,289.1,12397.0,285.6878,285.8954,285.5198,285.7372,12397.0
2024-08-06 13:40:00,289.12,289.16,288.65,289.0,7524.0,285.757,285.7965,285.2924,285.6384,7524.0
2024-08-06 13:50:00,288.98,289.36,288.93,289.06,9317.0,285.6186,285.9942,285.5692,285.6977,9317.0
2024-08-06 14:00:00,289.09,289.12,288.61,288.67,41914.0,285.7273,285.757,285.2529,285.3122,41914.0
2024-08-06 14:10:00,288.69,289.16,288.69,289.14,8442.0,285.332,285.7965,285.332,285.7767,8442.0
2024-08-06 14:20:00,289.2,289.63,289.2,289.63,54028.0,285.8361,286.261,285.8361,286.261,54028.0
2024-08-06 14:30:00,289.65,289.99,289.41,289.96,13519.0,286.2808,286.6169,286.0436,286.5872,13519.0
2024-08-06 14:40:00,289.82,290.06,289.7,289.91,12147.0,286.4488,286.686,286.3302,286.5378,12147.0
2024-08-06 14:50:00,289.92,290.03,288.82,288.84,30620.0,286.5477,286.6564,285.4605,285.4802,30620.0
2024-08-06 15:00:00,288.84,288.85,287.55,287.99,47817.0,285.4802,285.4901,284.2052,284.6401,47817.0
2024-08-06 15:10:00,287.97,288.28,287.51,287.9,31160.0,284.6204,284.9268,284.1657,284.5512,31160.0
2024-08-06 15:20:00,287.88,288.84,287.76,288.73,21741.0,284.5314,285.4802,284.4128,285.3715,21741.0
2024-08-06 15:30:00,288.46,288.57,288.14,288.2,89303.0,285.1047,285.2134,284.7884,284.8477,89303.0
2024-08-06 15:40:00,288.22,288.3,287.22,287.25,54523.0,284.8674,284.9465,283.8791,283.9087,54523.0
2024-08-06 15:50:00,287.19,287.68,285.93,285.93,128007.0,283.8494,284.3337,282.6041,282.6041,128007.0
2024-08-07 09:30:00,289.32,290.34,289.24,290.16,60030.0,285.9547,286.9628,285.8756,286.7849,60030.0
2024-08-07 09:40:00,290.08,290.47,289.82,290.37,15839.0,286.7058,287.0913,286.4488,286.9924,15839.0
2024-08-07 09:50:00,290.42,290.85,290.21,290.81,13648.0,287.0419,287.4669,286.8343,287.4273,13648.0
2024-08-07 10:00:00,290.91,291.13,290.11,290.82,12904.0,287.5262,287.7436,286.7355,287.4372,12904.0
2024-08-07 10:10:00,290.84,290.89,289.57,289.68,22659.0,287.457,287.5064,286.2017,286.3105,22659.0
2024-08-07 10:20:00,289.94,290.25,289.3,289.55,16971.0,286.5674,286.8738,285.9349,286.182,16971.0
2024-08-07 10:30:00,289.55,289.9,289.51,289.66,13586.0,286.182,286.5279,286.1424,286.2907,13586.0
2024-08-07 10:40:00,289.57,290.77,289.57,290.5,12811.0,286.2017,287.3878,286.2017,287.1209,12811.0
2024-08-07 10:50:00,290.71,290.71,290.37,290.47,2032.0,287.3285,287.3285,286.9924,287.0913,2032.0
2024-08-07 11:00:00,290.5,290.84,290.32,290.68,9017.0,287.1209,287.457,286.943,287.2988,9017.0
2024-08-07 11:10:00,290.61,290.63,289.77,289.86,4466.0,287.2296,287.2494,286.3994,286.4884,4466.0
2024-08-07 11:20:00,289.88,290.0,289.69,289.93,2182.0,286.5081,286.6267,286.3204,286.5576,2182.0
2024-08-07 11:30:00,290.09,290.22,289.93,290.18,4413.0,286.7157,286.8442,286.5576,286.8047,4413.0
2024-08-07 11:40:00,289.93,290.08,288.68,288.97,17369.0,286.5576,286.7058,285.3221,285.6087,17369.0
2024-08-07 11:50:00,288.96,289.34,288.89,289.18,3083.0,285.5988,285.9744,285.5297,285.8163,3083.0
2024-08-07 12:00:00,289.13,289.17,288.11,288.47,14214.0,285.7669,285.8064,284.7587,285.1145,14214.0
2024-08-07 12:10:00,288.59,288.82,288.51,288.66,12724.0,285.2331,285.4605,285.1541,285.3023,12724.0
2024-08-07 12:20:00,288.96,289.22,288.9,289.1,14915.0,285.5988,285.8558,285.5395,285.7372,14915.0
2024-08-07 12:30:00,288.92,289.11,288.77,288.77,2057.0,285.5593,285.7471,285.4111,285.4111,2057.0
2024-08-07 12:40:00,288.68,288.94,287.81,287.84,15377.0,285.3221,285.5791,284.4622,284.4919,15377.0
2024-08-07 12:50:00,287.84,287.87,287.43,287.63,4624.0,284.4919,284.5215,284.0866,284.2843,4624.0
2024-08-07 13:00:00,287.54,287.63,287.2,287.4,6613.0,284.1954,284.2843,283.8593,284.057,6613.0
2024-08-07 13:10:00,287.0,287.0,286.02,286.23,12830.0,283.6616,283.6616,282.693,282.9006,12830.0
2024-08-07 13:20:00,286.54,287.33,286.45,287.17,9382.0,283.207,283.9878,283.118,283.8297,9382.0
2024-08-07 13:30:00,286.97,287.48,286.9,287.41,7748.0,283.632,284.1361,283.5628,284.0669,7748.0
2024-08-07 13:40:00,287.32,287.32,286.08,286.08,3990.0,283.9779,283.9779,282.7523,282.7523,3990.0
2024-08-07 13:50:00,286.06,286.06,285.7,285.73,2472.0,282.7326,282.7326,282.3768,282.4064,2472.0
2024-08-07 14:00:00,285.81,285.92,285.29,285.56,8222.0,282.4855,282.5942,281.9715,282.2384,8222.0
2024-08-07 14:10:00,285.4,285.4,284.49,284.64,18140.0,282.0803,282.0803,281.1808,281.3291,18140.0
2024-08-07 14:20:00,284.62,285.32,284.61,285.12,5529.0,281.3093,282.0012,281.2994,281.8035,5529.0
2024-08-07 14:30:00,285.04,285.09,284.57,284.74,13400.0,281.7244,281.7739,281.2599,281.4279,13400.0
2024-08-07 14:40:00,285.08,285.08,284.15,284.32,2221.0,281.764,281.764,280.8448,281.0128,2221.0
2024-08-07 14:50:00,284.34,284.75,284.17,284.4,15393.0,281.0326,281.4378,280.8646,281.0919,15393.0
2024-08-07 15:00:00,284.48,285.87,284.38,285.45,18503.0,281.171,282.5448,281.0721,282.1297,18503.0
2024-08-07 15:10:00,285.49,285.72,285.22,285.52,8266.0,282.1692,282.3965,281.9023,282.1989,8266.0
2024-08-07 15:20:00,285.6,285.87,285.01,285.36,19757.0,282.2779,282.5448,281.6948,282.0407,19757.0
2024-08-07 15:30:00,285.32,285.68,285.0,285.38,27913.0,282.0012,282.357,281.6849,282.0605,27913.0
2024-08-07 15:40:00,285.36,285.36,284.91,285.26,15876.0,282.0407,282.0407,281.596,281.9419,15876.0
2024-08-07 15:50:00,285.33,285.35,283.67,284.01,57962.0,282.0111,282.0308,280.3704,280.7064,57962.0
2024-08-08 09:30:00,287.14,287.15,286.53,286.95,22783.0,283.8,283.8099,283.1971,283.6122,22783.0
2024-08-08 09:40:00,286.72,287.07,286.05,286.12,8917.0,283.3849,283.7308,282.7227,282.7919,8917.0
2024-08-08 09:50:00,286.18,287.54,285.9,287.54,15331.0,282.8512,284.1954,282.5744,284.1954,15331.0
2024-08-08 10:00:00,287.49,288.33,287.49,287.85,4085.0,284.1459,284.9762,284.1459,284.5018,4085.0
2024-08-08 10:10:00,287.96,288.73,287.85,288.38,9723.0,284.6105,285.3715,284.5018,285.0256,9723.0
2024-08-08 10:20:00,288.28,289.13,288.15,289.13,9166.0,284.9268,285.7669,284.7983,285.7669,9166.0
2024-08-08 10:30:00,289.07,289.38,288.95,289.26,14776.0,285.7076,286.014,285.589,285.8954,14776.0
2024-08-08 10:40:00,289.09,289.38,288.78,289.38,4677.0,285.7273,286.014,285.4209,286.014,4677.0
2024-08-08 10:50:00,289.35,289.39,289.12,289.23,3334.0,285.9843,286.0238,285.757,285.8657,3334.0
2024-08-08 11:00:00,289.37,289.37,289.04,289.19,5737.0,286.0041,286.0041,285.6779,285.8262,5737.0
2024-08-08 11:10:00,289.0,289.0,288.44,288.53,9255.0,285.6384,285.6384,285.0849,285.1738,9255.0
2024-08-08 11:20:00,288.55,289.43,288.55,289.24,3553.0,285.1936,286.0634,285.1936,285.8756,3553.0
2024-08-08 11:30:00,289.12,289.32,288.96,288.99,2983.0,285.757,285.9547,285.5988,285.6285,2983.0
2024-08-08 11:40:00,288.96,288.96,288.83,288.91,5426.0,285.5988,285.5988,285.4704,285.5494,5426.0
2024-08-08 11:50:00,288.76,289.17,288.71,289.16,1841.0,285.4012,285.8064,285.3518,285.7965,1841.0
2024-08-08 12:00:00,289.11,289.73,289.11,289.71,1258.0,285.7471,286.3599,285.7471,286.3401,1258.0
2024-08-08 12:10:00,289.66,289.66,289.4,289.41,756.0,286.2907,286.2907,286.0337,286.0436,756.0
2024-08-08 12:20:00,289.53,289.56,289.47,289.47,500.0,286.1622,286.1919,286.1029,286.1029,500.0
2024-08-08 12:30:00,289.34,289.34,288.6,288.61,3839.0,285.9744,285.9744,285.243,285.2529,3839.0
2024-08-08 12:40:00,288.67,289.14,288.55,289.0,4752.0,285.3122,285.7767,285.1936,285.6384,4752.0
2024-08-08 12:50:00,289.17,289.4,288.99,289.15,6262.0,285.8064,286.0337,285.6285,285.7866,6262.0
2024-08-08 13:00:00,289.15,289.24,288.71,289.07,10236.0,285.7866,285.8756,285.3518,285.7076,10236.0
2024-08-08 13:10:00,289.06,289.69,289.06,289.69,2686.0,285.6977,286.3204,285.6977,286.3204,2686.0
2024-08-08 13:20:00,289.75,290.32,289.75,290.32,3887.0,286.3797,286.943,286.3797,286.943,3887.0
2024-08-08 13:30:00,290.27,290.54,290.27,290.42,2340.0,286.8936,287.1605,286.8936,287.0419,2340.0
2024-08-08 13:40:00,290.54,290.54,290.5,290.5,500.0,287.1605,287.1605,287.1209,287.1209,500.0
2024-08-08 13:50:00,290.51,290.58,290.38,290.45,1241.0,287.1308,287.2,287.0023,287.0715,1241.0
2024-08-08 14:00:00,290.47,290.9,290.47,290.78,1091.0,287.0913,287.5163,287.0913,287.3977,1091.0
2024-08-08 14:10:00,290.75,291.01,290.68,290.84,5047.0,287.368,287.625,287.2988,287.457,5047.0
2024-08-08 14:20:00,290.99,291.0,290.39,290.59,3448.0,287.6052,287.6151,287.0122,287.2099,3448.0
2024-08-08 14:30:00,290.74,290.76,290.58,290.67,3910.0,287.3581,287.3779,287.2,287.289,3910.0
2024-08-08 14:40:00,290.32,290.53,290.22,290.49,5555.0,286.943,287.1506,286.8442,287.111,5555.0
2024-08-08 14:50:00,290.46,290.59,290.35,290.51,3661.0,287.0814,287.2099,286.9727,287.1308,3661.0
2024-08-08 15:00:00,290.46,290.64,289.86,290.56,61776.0,287.0814,287.2593,286.4884,287.1802,61776.0
2024-08-08 15:10:00,290.56,290.8,290.35,290.37,35703.0,287.1802,287.4174,286.9727,286.9924,35703.0
2024-08-08 15:20:00,290.39,290.73,290.02,290.03,52999.0,287.0122,287.3483,286.6465,286.6564,52999.0
2024-08-08 15:30:00,290.02,290.07,289.44,289.82,75732.0,286.6465,286.6959,286.0733,286.4488,75732.0
2024-08-08 15:40:00,289.84,290.72,289.84,290.39,69605.0,286.4686,287.3384,286.4686,287.0122,69605.0
2024-08-08 15:50:00,290.37,290.94,290.04,290.67,181355.0,286.9924,287.5558,286.6663,287.289,181355.0
2024-08-09 09:30:00,290.28,290.81,290.11,290.81,27562.0,286.9035,287.4273,286.7355,287.4273,27562.0
2024-08-09 09:40:00,290.65,290.65,289.78,289.99,11755.0,287.2692,287.2692,286.4093,286.6169,11755.0
2024-08-09 09:50:00,289.73,290.2,289.73,289.99,4579.0,286.3599,286.8244,286.3599,286.6169,4579.0
2024-08-09 10:00:00,289.88,290.67,289.83,290.46,4286.0,286.5081,287.289,286.4587,287.0814,4286.0
2024-08-09 10:10:00,290.73,291.21,290.69,290.8,3402.0,287.3483,287.8227,287.3087,287.4174,3402.0
2024-08-09 10:20:00,290.77,290.88,290.64,290.79,3142.0,287.3878,287.4965,287.2593,287.4076,3142.0
2024-08-09 10:30:00,290.32,290.57,290.1,290.45,3286.0,286.943,287.1901,286.7256,287.0715,3286.0
2024-08-09 10:40:00,290.57,290.85,290.45,290.85,2107.0,287.1901,287.4669,287.0715,287.4669,2107.0
2024-08-09 10:50:00,290.97,291.55,290.85,291.26,2231.0,287.5855,288.1587,287.4669,287.8721,2231.0
2024-08-09 11:00:00,291.22,291.59,291.22,291.47,1920.0,287.8326,288.1983,287.8326,288.0796,1920.0
2024-08-09 11:10:00,291.5,291.5,291.31,291.46,1200.0,288.1093,288.1093,287.9215,288.0698,1200.0
2024-08-09 11:20:00,291.41,291.44,290.83,290.84,2410.0,288.0203,288.05,287.4471,287.457,2410.0
2024-08-09 11:30:00,290.84,291.18,290.84,290.96,1653.0,287.457,287.793,287.457,287.5756,1653.0
2024-08-09 11:40:00,290.93,291.24,290.93,291.13,2066.0,287.5459,287.8523,287.5459,287.7436,2066.0
2024-08-09 11:50:00,291.08,291.32,290.5,290.53,3416.0,287.6942,287.9314,287.1209,287.1506,3416.0
2024-08-09 12:00:00,290.55,290.7,290.39,290.64,1832.0,287.1703,287.3186,287.0122,287.2593,1832.0
2024-08-09 12:10:00,290.43,290.48,290.4,290.4,1300.0,287.0517,287.1012,287.0221,287.0221,1300.0
2024-08-09 12:20:00,290.31,290.55,290.31,290.55,1900.0,286.9331,287.1703,286.9331,287.1703,1900.0
2024-08-09 12:30:00,290.65,290.77,290.65,290.77,3355.0,287.2692,287.3878,287.2692,287.3878,3355.0
2024-08-09 12:40:00,290.86,290.94,290.75,290.92,1805.0,287.4767,287.5558,287.368,287.536,1805.0
2024-08-09 12:50:00,291.1,291.11,290.86,291.04,2183.0,287.7139,287.7238,287.4767,287.6546,2183.0
2024-08-09 13:00:00,291.17,291.36,291.16,291.26,10629.0,287.7831,287.9709,287.7733,287.8721,10629.0
2024-08-09 13:10:00,291.41,292.12,291.41,292.09,6709.0,288.0203,288.7221,288.0203,288.6924,6709.0
2024-08-09 13:20:00,292.17,292.42,291.99,292.42,4103.0,288.7715,289.0186,288.5936,289.0186,4103.0
2024-08-09 13:30:00,292.74,292.74,292.48,292.56,3544.0,289.3349,289.3349,289.0779,289.157,3544.0
2024-08-09 13:40:00,292.29,292.29,292.16,292.19,1759.0,288.8901,288.8901,288.7616,288.7913,1759.0
2024-08-09 13:50:00,292.22,292.22,291.74,291.82,1926.0,288.8209,288.8209,288.3465,288.4256,1926.0
2024-08-09 14:00:00,291.8,291.85,291.62,291.8,3359.0,288.4058,288.4552,288.2279,288.4058,3359.0
2024-08-09 14:10:00,291.65,291.65,291.33,291.52,7112.0,288.2576,288.2576,287.9413,288.1291,7112.0
2024-08-09 14:20:00,291.41,291.47,291.32,291.46,10143.0,288.0203,288.0796,287.9314,288.0698,10143.0
2024-08-09 14:30:00,291.36,291.57,291.18,291.57,3196.0,287.9709,288.1785,287.793,288.1785,3196.0
2024-08-09 14:40:00,291.56,291.82,291.53,291.81,1914.0,288.1686,288.4256,288.1389,288.4157,1914.0
2024-08-09 14:50:00,291.68,291.68,291.22,291.48,2989.0,288.2872,288.2872,287.8326,288.0895,2989.0
2024-08-09 15:00:00,291.56,291.74,291.43,291.73,2628.0,288.1686,288.3465,288.0401,288.3366,2628.0
2024-08-09 15:10:00,291.74,292.06,291.74,292.0,7572.0,288.3465,288.6628,288.3465,288.6035,7572.0
2024-08-09 15:20:00,291.93,291.98,291.53,291.87,10454.0,288.5343,288.5837,288.1389,288.475,10454.0
2024-08-09 15:30:00,291.86,292.12,291.82,291.82,2570.0,288.4651,288.7221,288.4256,288.4256,2570.0
2024-08-09 15:40:00,291.87,292.02,291.75,291.94,4927.0,288.475,288.6232,288.3564,288.5442,4927.0
2024-08-09 15:50:00,292.07,292.2,291.61,291.98,17685.0,288.6727,288.8012,288.218,288.5837,17685.0
2024-08-12 09:30:00,292.68,292.77,292.09,292.09,30954.0,289.2756,289.3645,288.6924,288.6924,30954.0
2024-08-12 09:40:00,292.03,292.14,291.02,291.06,8419.0,288.6331,288.7419,287.6349,287.6744,8419.0
2024-08-12 09:50:00,291.1,291.44,290.98,291.01,13062.0,287.7139,288.05,287.5953,287.625,13062.0
2024-08-12 10:00:00,290.89,291.52,290.89,291.52,2699.0,287.5064,288.1291,287.5064,288.1291,2699.0
2024-08-12 10:10:00,292.11,292.36,292.04,292.36,11214.0,288.7122,288.9593,288.643,288.9593,11214.0
2024-08-12 10:20:00,292.27,292.8,292.27,292.48,4867.0,288.8703,289.3942,288.8703,289.0779,4867.0
2024-08-12 10:30:00,292.54,292.95,292.46,292.85,5441.0,289.1372,289.5424,289.0581,289.4436,5441.0
2024-08-12 10:40:00,292.93,293.07,292.76,293.01,2660.0,289.5227,289.661,289.3546,289.6017,2660.0
2024-08-12 10:50:00,292.87,293.06,292.84,293.06,4035.0,289.4634,289.6512,289.4337,289.6512,4035.0
2024-08-12 11:00:00,293.06,293.33,293.02,293.07,4591.0,289.6512,289.918,289.6116,289.661,4591.0
2024-08-12 11:10:00,293.07,293.27,292.99,293.01,4150.0,289.661,289.8587,289.582,289.6017,4150.0
2024-08-12 11:20:00,292.98,292.98,291.23,291.76,7429.0,289.5721,289.5721,287.8424,288.3663,7429.0
2024-08-12 11:30:00,291.53,291.79,291.43,291.7,2762.0,288.1389,288.3959,288.0401,288.307,2762.0
2024-08-12 11:40:00,291.72,292.01,291.56,292.01,4635.0,288.3267,288.6134,288.1686,288.6134,4635.0
2024-08-12 11:50:00,292.06,292.85,292.06,292.85,3644.0,288.6628,289.4436,288.6628,289.4436,3644.0
2024-08-12 12:00:00,292.77,292.94,292.34,292.53,6245.0,289.3645,289.5325,288.9395,289.1273,6245.0
2024-08-12 12:10:00,292.52,292.56,292.32,292.39,6088.0,289.1174,289.157,288.9198,288.9889,6088.0
2024-08-12 12:20:00,292.34,292.5,292.27,292.35,3500.0,288.9395,289.0977,288.8703,288.9494,3500.0
2024-08-12 12:30:00,292.51,292.54,292.2,292.5,2244.0,289.1075,289.1372,288.8012,289.0977,2244.0
2024-08-12 12:40:00,292.55,292.63,292.25,292.56,3000.0,289.1471,289.2262,288.8506,289.157,3000.0
2024-08-12 12:50:00,292.32,292.46,291.8,291.89,12219.0,288.9198,289.0581,288.4058,288.4948,12219.0
2024-08-12 13:00:00,291.64,291.76,291.41,291.76,5569.0,288.2477,288.3663,288.0203,288.3663,5569.0
2024-08-12 13:10:00,291.69,292.18,291.6,292.18,2377.0,288.2971,288.7814,288.2081,288.7814,2377.0
2024-08-12 13:20:00,292.2,292.34,291.91,292.16,3965.0,288.8012,288.9395,288.5145,288.7616,3965.0
2024-08-12 13:30:00,292.11,292.24,291.88,292.08,3315.0,288.7122,288.8407,288.4849,288.6826,3315.0
2024-08-12 13:40:00,292.11,292.11,291.75,291.75,1558.0,288.7122,288.7122,288.3564,288.3564,1558.0
2024-08-12 13:50:00,291.57,291.57,291.22,291.53,4400.0,288.1785,288.1785,287.8326,288.1389,4400.0
2024-08-12 14:00:00,291.51,291.78,291.45,291.47,3673.0,288.1192,288.386,288.0599,288.0796,3673.0
2024-08-12 14:10:00,291.55,291.83,291.5,291.6,4001.0,288.1587,288.4355,288.1093,288.2081,4001.0
2024-08-12 14:20:00,291.9,291.9,291.54,291.64,2668.0,288.5046,288.5046,288.1488,288.2477,2668.0
2024-08-12 14:30:00,291.6,291.79,291.6,291.78,1400.0,288.2081,288.3959,288.2081,288.386,1400.0
2024-08-12 14:40:00,291.66,291.82,291.65,291.78,3106.0,288.2674,288.4256,288.2576,288.386,3106.0
2024-08-12 14:50:00,291.76,291.94,291.74,291.88,11054.0,288.3663,288.5442,288.3465,288.4849,11054.0
2024-08-12 15:00:00,291.93,291.93,291.56,291.67,5244.0,288.5343,288.5343,288.1686,288.2773,5244.0
2024-08-12 15:10:00,291.66,291.88,291.54,291.71,5639.0,288.2674,288.4849,288.1488,288.3169,5639.0
2024-08-12 15:20:00,291.72,291.81,291.66,291.68,2800.0,288.3267,288.4157,288.2674,288.2872,2800.0
2024-08-12 15:30:00,291.68,291.82,291.35,291.44,15844.0,288.2872,288.4256,287.961,288.05,15844.0
2024-08-12 15:40:00,291.4,291.47,291.27,291.34,7738.0,288.0105,288.0796,287.882,287.9512,7738.0
2024-08-12 15:50:00,291.43,291.92,291.18,291.86,40919.0,288.0401,288.5244,287.793,288.4651,40919.0
2024-08-13 09:30:00,293.55,294.35,293.55,294.11,191932.0,290.1355,290.9261,290.1355,290.6889,191932.0
2024-08-13 09:40:00,294.22,294.72,294.1,294.65,73918.0,290.7977,291.2918,290.6791,291.2227,73918.0
2024-08-13 09:50:00,294.67,294.86,294.16,294.44,100525.0,291.2424,291.4302,290.7384,291.0151,100525.0
2024-08-13 10:00:00,294.5,294.51,294.0,294.32,81945.0,291.0744,291.0843,290.5802,290.8965,81945.0
2024-08-13 10:10:00,294.15,294.33,293.94,293.95,1659.0,290.7285,290.9064,290.5209,290.5308,1659.0
2024-08-13 10:20:00,293.96,294.3,293.95,294.23,3912.0,290.5407,290.8767,290.5308,290.8075,3912.0
2024-08-13 10:30:00,294.2,294.2,293.87,294.11,2260.0,290.7779,290.7779,290.4517,290.6889,2260.0
2024-08-13 10:40:00,294.31,294.71,294.3,294.71,4191.0,290.8866,291.282,290.8767,291.282,4191.0
2024-08-13 10:50:00,294.82,294.82,294.64,294.75,1433.0,291.3907,291.3907,291.2128,291.3215,1433.0
2024-08-13 11:00:00,294.75,295.02,294.75,294.91,6606.0,291.3215,291.5884,291.3215,291.4796,6606.0
2024-08-13 11:10:00,294.81,294.95,294.81,294.95,4208.0,291.3808,291.5192,291.3808,291.5192,4208.0
2024-08-13 11:20:00,294.95,295.09,294.9,295.05,1253.0,291.5192,291.6575,291.4697,291.618,1253.0
2024-08-13 11:30:00,294.99,295.08,294.99,295.02,1279.0,291.5587,291.6477,291.5587,291.5884,1279.0
2024-08-13 11:40:00,295.01,295.2,295.01,295.2,19110.0,291.5785,291.7663,291.5785,291.7663,19110.0
2024-08-13 11:50:00,295.22,295.25,295.2,295.2,1000.0,291.786,291.8157,291.7663,291.7663,1000.0
2024-08-13 12:00:00,295.06,295.4,295.06,295.4,1902.0,291.6279,291.9639,291.6279,291.9639,1902.0
2024-08-13 12:10:00,295.35,295.62,295.34,295.58,1284.0,291.9145,292.1814,291.9046,292.1418,1284.0
2024-08-13 12:20:00,295.59,295.78,295.5,295.5,3184.0,292.1517,292.3395,292.0628,292.0628,3184.0
2024-08-13 12:30:00,295.48,295.65,295.34,295.65,1366.0,292.043,292.211,291.9046,292.211,1366.0
2024-08-13 12:40:00,295.66,296.08,295.66,296.08,1601.0,292.2209,292.636,292.2209,292.636,1601.0
2024-08-13 12:50:00,296.21,296.3,296.21,296.25,1962.0,292.7645,292.8535,292.7645,292.804,1962.0
2024-08-13 13:00:00,296.25,296.25,295.99,296.15,1862.0,292.804,292.804,292.5471,292.7052,1862.0
2024-08-13 13:10:00,296.05,296.17,296.05,296.14,805.0,292.6064,292.725,292.6064,292.6953,805.0
2024-08-13 13:20:00,296.15,296.15,296.01,296.05,1356.0,292.7052,292.7052,292.5668,292.6064,1356.0
2024-08-13 13:30:00,296.15,296.19,295.95,296.01,1345.0,292.7052,292.7447,292.5075,292.5668,1345.0
2024-08-13 13:40:00,296.09,296.14,295.41,295.7,9594.0,292.6459,292.6953,291.9738,292.2604,9594.0
2024-08-13 13:50:00,295.78,296.1,295.69,295.99,8065.0,292.3395,292.6558,292.2506,292.5471,8065.0
2024-08-13 14:00:00,296.03,296.15,295.96,296.08,4739.0,292.5866,292.7052,292.5174,292.636,4739.0
2024-08-13 14:10:00,296.07,296.22,295.83,295.83,11507.0,292.6261,292.7744,292.3889,292.3889,11507.0
2024-08-13 14:20:00,296.14,296.18,296.01,296.18,4665.0,292.6953,292.7349,292.5668,292.7349,4665.0
2024-08-13 14:30:00,296.18,296.48,296.13,296.43,25142.0,292.7349,293.0314,292.6854,292.982,25142.0
2024-08-13 14:40:00,296.37,296.42,296.26,296.42,5968.0,292.9226,292.9721,292.8139,292.9721,5968.0
2024-08-13 14:50:00,296.42,296.45,296.33,296.42,2500.0,292.9721,293.0017,292.8831,292.9721,2500.0
2024-08-13 15:00:00,296.42,296.57,296.18,296.32,7778.0,292.9721,293.1203,292.7349,292.8732,7778.0
2024-08-13 15:10:00,296.26,296.33,296.07,296.17,12761.0,292.8139,292.8831,292.6261,292.725,12761.0
2024-08-13 15:20:00,296.11,296.36,296.0,296.35,10899.0,292.6657,292.9128,292.557,292.9029,10899.0
2024-08-13 15:30:00,296.31,296.37,296.22,296.25,9448.0,292.8633,292.9226,292.7744,292.804,9448.0
2024-08-13 15:40:00,296.26,296.78,296.26,296.77,16672.0,292.8139,293.3279,292.8139,293.318,16672.0
2024-08-13 15:50:00,296.72,296.89,296.25,296.79,57139.0,293.2686,293.4366,292.804,293.3378,57139.0
2024-08-14 09:30:00,297.21,297.5,296.83,297.08,18897.0,293.7529,294.0395,293.3773,293.6244,18897.0
2024-08-14 09:40:00,297.15,297.15,296.63,296.95,8335.0,293.6936,293.6936,293.1796,293.4959,8335.0
2024-08-14 09:50:00,296.86,296.95,296.42,296.42,3770.0,293.4069,293.4959,292.9721,292.9721,3770.0
2024-08-14 10:00:00,296.5,296.62,296.32,296.43,3584.0,293.0511,293.1697,292.8732,292.982,3584.0
2024-08-14 10:10:00,296.21,296.48,296.16,296.48,2494.0,292.7645,293.0314,292.7151,293.0314,2494.0
2024-08-14 10:20:00,296.48,296.77,296.45,296.67,2695.0,293.0314,293.318,293.0017,293.2192,2695.0
2024-08-14 10:30:00,296.71,296.73,295.8,296.18,3354.0,293.2587,293.2785,292.3593,292.7349,3354.0
2024-08-14 10:40:00,296.28,296.66,296.28,296.66,3082.0,292.8337,293.2093,292.8337,293.2093,3082.0
2024-08-14 10:50:00,296.6,296.96,296.6,296.96,900.0,293.15,293.5058,293.15,293.5058,900.0
2024-08-14 11:00:00,296.94,297.16,296.94,296.97,1860.0,293.486,293.7035,293.486,293.5157,1860.0
2024-08-14 11:10:00,297.03,297.19,297.03,297.15,2977.0,293.575,293.7331,293.575,293.6936,2977.0
2024-08-14 11:20:00,297.21,297.31,297.21,297.3,1154.0,293.7529,293.8517,293.7529,293.8418,1154.0
2024-08-14 11:30:00,297.41,297.88,297.41,297.88,2933.0,293.9506,294.4151,293.9506,294.4151,2933.0
2024-08-14 11:40:00,297.82,297.87,297.66,297.75,3600.0,294.3558,294.4052,294.1976,294.2866,3600.0
2024-08-14 11:50:00,297.8,298.21,297.8,298.21,2272.0,294.336,294.7412,294.336,294.7412,2272.0
2024-08-14 12:00:00,298.16,298.34,298.16,298.19,2880.0,294.6918,294.8697,294.6918,294.7215,2880.0
2024-08-14 12:10:00,298.14,298.19,297.71,297.79,1702.0,294.6721,294.7215,294.2471,294.3261,1702.0
2024-08-14 12:20:00,297.53,297.53,296.93,297.11,2341.0,294.0692,294.0692,293.4761,293.654,2341.0
2024-08-14 12:30:00,296.98,297.3,296.98,297.3,3500.0,293.5256,293.8418,293.5256,293.8418,3500.0
2024-08-14 12:40:00,297.32,297.34,296.6,296.84,10062.0,293.8616,293.8814,293.15,293.3872,10062.0
2024-08-14 12:50:00,296.86,297.32,296.86,297.32,5426.0,293.4069,293.8616,293.4069,293.8616,5426.0
2024-08-14 13:00:00,297.23,297.49,297.13,297.49,2115.0,293.7726,294.0296,293.6738,294.0296,2115.0
2024-08-14 13:10:00,297.1,297.33,297.1,297.33,700.0,293.6442,293.8715,293.6442,293.8715,700.0
2024-08-14 13:20:00,297.36,297.36,297.17,297.25,1022.0,293.9011,293.9011,293.7133,293.7924,1022.0
2024-08-14 13:30:00,297.35,297.54,297.31,297.4,1814.0,293.8913,294.079,293.8517,293.9407,1814.0
2024-08-14 13:40:00,297.37,297.49,297.22,297.42,1784.0,293.911,294.0296,293.7628,293.9604,1784.0
2024-08-14 13:50:00,297.37,297.59,297.37,297.55,1802.0,293.911,294.1285,293.911,294.0889,1802.0
2024-08-14 14:00:00,297.18,297.27,297.09,297.21,2632.0,293.7232,293.8122,293.6343,293.7529,2632.0
2024-08-14 14:10:00,297.23,297.31,297.18,297.23,18410.0,293.7726,293.8517,293.7232,293.7726,18410.0
2024-08-14 14:20:00,297.37,297.45,297.32,297.4,1570.0,293.911,293.9901,293.8616,293.9407,1570.0
2024-08-14 14:30:00,297.47,297.62,297.43,297.62,20068.0,294.0099,294.1581,293.9703,294.1581,20068.0
2024-08-14 14:40:00,297.54,297.59,297.52,297.58,1423.0,294.079,294.1285,294.0593,294.1186,1423.0
2024-08-14 14:50:00,297.57,297.96,297.57,297.94,4426.0,294.1087,294.4942,294.1087,294.4744,4426.0
2024-08-14 15:00:00,297.9,297.94,297.78,297.78,3780.0,294.4349,294.4744,294.3162,294.3162,3780.0
2024-08-14 15:10:00,297.79,297.79,297.25,297.36,7874.0,294.3261,294.3261,293.7924,293.9011,7874.0
2024-08-14 15:20:00,297.38,297.45,297.27,297.34,6812.0,293.9209,293.9901,293.8122,293.8814,6812.0
2024-08-14 15:30:00,297.33,297.38,297.16,297.33,12159.0,293.8715,293.9209,293.7035,293.8715,12159.0
2024-08-14 15:40:00,297.36,297.69,297.32,297.65,15246.0,293.9011,294.2273,293.8616,294.1878,15246.0
2024-08-14 15:50:00,297.69,298.19,297.49,297.75,109427.0,294.2273,294.7215,294.0296,294.2866,109427.0
2024-08-15 09:30:00,300.95,301.48,300.91,301.22,36355.0,297.4494,297.9732,297.4098,297.7162,36355.0
2024-08-15 09:40:00,301.26,301.3,300.77,301.16,7698.0,297.7558,297.7953,297.2715,297.6569,7698.0
2024-08-15 09:50:00,301.12,301.35,301.0,301.33,13121.0,297.6174,297.8447,297.4988,297.825,13121.0
2024-08-15 10:00:00,301.31,301.57,300.74,300.82,10360.0,297.8052,298.0622,297.2418,297.3209,10360.0
2024-08-15 10:10:00,300.73,301.19,300.65,301.19,6625.0,297.2319,297.6866,297.1529,297.6866,6625.0
2024-08-15 10:20:00,301.14,301.54,301.14,301.5,2809.0,297.6372,298.0325,297.6372,297.993,2809.0
2024-08-15 10:30:00,301.47,301.71,301.47,301.61,4169.0,297.9633,298.2005,297.9633,298.1017,4169.0
2024-08-15 10:40:00,301.61,301.94,301.61,301.85,2324.0,298.1017,298.4279,298.1017,298.3389,2324.0
2024-08-15 10:50:00,301.81,301.81,301.63,301.74,3376.0,298.2994,298.2994,298.1215,298.2302,3376.0
2024-08-15 11:00:00,301.75,302.04,301.74,302.0,53017.0,298.2401,298.5267,298.2302,298.4872,53017.0
2024-08-15 11:10:00,302.02,302.31,302.01,302.21,7326.0,298.5069,298.7936,298.497,298.6947,7326.0
2024-08-15 11:20:00,302.21,302.26,302.02,302.02,4009.0,298.6947,298.7441,298.5069,298.5069,4009.0
2024-08-15 11:30:00,302.07,302.15,301.97,302.08,2695.0,298.5563,298.6354,298.4575,298.5662,2695.0
2024-08-15 11:40:00,302.12,302.34,302.12,302.34,5182.0,298.6058,298.8232,298.6058,298.8232,5182.0
2024-08-15 11:50:00,302.37,302.4,302.2,302.24,2534.0,298.8529,298.8825,298.6848,298.7244,2534.0
2024-08-15 12:00:00,302.15,302.37,302.14,302.33,3004.0,298.6354,298.8529,298.6255,298.8133,3004.0
2024-08-15 12:10:00,302.33,302.55,302.32,302.54,3118.0,298.8133,299.0308,298.8034,299.0209,3118.0
2024-08-15 12:20:00,302.57,302.73,302.54,302.63,4540.0,299.0505,299.2087,299.0209,299.1098,4540.0
2024-08-15 12:30:00,302.69,302.7,302.45,302.45,5555.0,299.1691,299.179,298.9319,298.9319,5555.0
2024-08-15 12:40:00,302.49,302.49,301.98,302.14,5299.0,298.9715,298.9715,298.4674,298.6255,5299.0
2024-08-15 12:50:00,302.21,302.31,302.18,302.31,1200.0,298.6947,298.7936,298.6651,298.7936,1200.0
2024-08-15 13:00:00,302.29,302.29,302.14,302.14,3334.0,298.7738,298.7738,298.6255,298.6255,3334.0
2024-08-15 13:10:00,302.16,302.31,302.08,302.2,1997.0,298.6453,298.7936,298.5662,298.6848,1997.0
2024-08-15 13:20:00,302.17,302.51,302.17,302.43,2886.0,298.6552,298.9912,298.6552,298.9122,2886.0
2024-08-15 13:30:00,302.41,302.57,302.39,302.55,2613.0,298.8924,299.0505,298.8726,299.0308,2613.0
2024-08-15 13:40:00,302.56,302.65,302.53,302.58,2614.0,299.0406,299.1296,299.011,299.0604,2614.0
2024-08-15 13:50:00,302.62,302.66,302.59,302.62,14167.0,299.1,299.1395,299.0703,299.1,14167.0
2024-08-15 14:00:00,302.65,302.8,302.63,302.78,3892.0,299.1296,299.2779,299.1098,299.2581,3892.0
2024-08-15 14:10:00,302.72,302.76,302.55,302.68,4123.0,299.1988,299.2383,299.0308,299.1593,4123.0
2024-08-15 14:20:00,302.71,302.73,302.65,302.73,7127.0,299.1889,299.2087,299.1296,299.2087,7127.0
2024-08-15 14:30:00,302.77,302.85,302.71,302.74,2535.0,299.2482,299.3273,299.1889,299.2186,2535.0
2024-08-15 14:40:00,302.79,302.91,302.76,302.87,3172.0,299.268,299.3866,299.2383,299.347,3172.0
2024-08-15 14:50:00,302.68,302.86,302.68,302.84,4213.0,299.1593,299.3372,299.1593,299.3174,4213.0
2024-08-15 15:00:00,302.75,302.84,302.65,302.82,4405.0,299.2284,299.3174,299.1296,299.2976,4405.0
2024-08-15 15:10:00,302.85,302.86,302.67,302.84,6820.0,299.3273,299.3372,299.1494,299.3174,6820.0
2024-08-15 15:20:00,302.75,302.94,302.75,302.94,8321.0,299.2284,299.4162,299.2284,299.4162,8321.0
2024-08-15 15:30:00,302.88,303.01,302.85,302.99,11685.0,299.3569,299.4854,299.3273,299.4656,11685.0
2024-08-15 15:40:00,303.0,303.01,302.61,302.61,14431.0,299.4755,299.4854,299.0901,299.0901,14431.0
2024-08-15 15:50:00,302.6,302.87,302.28,302.87,54531.0,299.0802,299.347,298.7639,299.347,54531.0
2024-08-16 09:30:00,301.96,302.34,301.96,302.29,15265.0,298.4476,298.8232,298.4476,298.7738,15265.0
2024-08-16 09:40:00,302.27,302.54,302.2,302.35,5746.0,298.754,299.0209,298.6848,298.8331,5746.0
2024-08-16 09:50:00,302.41,302.64,302.38,302.38,3584.0,298.8924,299.1197,298.8627,298.8627,3584.0
2024-08-16 10:00:00,302.64,302.91,302.64,302.66,7392.0,299.1197,299.3866,299.1197,299.1395,7392.0
2024-08-16 10:10:00,302.77,303.07,302.75,303.07,3778.0,299.2482,299.5447,299.2284,299.5447,3778.0
2024-08-16 10:20:00,303.1,303.1,302.74,302.81,1933.0,299.5744,299.5744,299.2186,299.2877,1933.0
2024-08-16 10:30:00,302.87,302.87,302.5,302.56,3639.0,299.347,299.347,298.9813,299.0406,3639.0
2024-08-16 10:40:00,302.44,302.53,302.11,302.13,2684.0,298.922,299.011,298.5959,298.6156,2684.0
2024-08-16 10:50:00,302.23,302.73,302.23,302.38,1125.0,298.7145,299.2087,298.7145,298.8627,1125.0
2024-08-16 11:00:00,302.43,302.64,302.38,302.5,3487.0,298.9122,299.1197,298.8627,298.9813,3487.0
2024-08-16 11:10:00,302.49,302.51,302.43,302.43,866.0,298.9715,298.9912,298.9122,298.9122,866.0
2024-08-16 11:20:00,302.47,302.65,302.4,302.64,4301.0,298.9517,299.1296,298.8825,299.1197,4301.0
2024-08-16 11:30:00,302.7,302.7,302.55,302.7,4446.0,299.179,299.179,299.0308,299.179,4446.0
2024-08-16 11:40:00,302.74,302.96,302.74,302.96,5173.0,299.2186,299.436,299.2186,299.436,5173.0
2024-08-16 11:50:00,302.82,303.11,302.8,303.11,1600.0,299.2976,299.5843,299.2779,299.5843,1600.0
2024-08-16 12:00:00,302.99,303.06,302.93,303.05,3124.0,299.4656,299.5348,299.4063,299.5249,3124.0
2024-08-16 12:10:00,303.17,303.43,303.17,303.4,1742.0,299.6436,299.9005,299.6436,299.8709,1742.0
2024-08-16 12:20:00,303.37,303.42,303.26,303.35,1805.0,299.8412,299.8906,299.7325,299.8215,1805.0
2024-08-16 12:30:00,303.38,303.53,303.38,303.45,1324.0,299.8511,299.9994,299.8511,299.9203,1324.0
2024-08-16 12:40:00,303.44,303.48,303.36,303.47,5780.0,299.9104,299.9499,299.8313,299.9401,5780.0
2024-08-16 12:50:00,303.53,303.89,303.53,303.83,736.0,299.9994,300.3552,299.9994,300.2959,736.0
2024-08-16 13:00:00,303.81,303.81,303.55,303.55,4555.0,300.2761,300.2761,300.0191,300.0191,4555.0
2024-08-16 13:10:00,303.59,303.69,303.54,303.69,1310.0,300.0587,300.1575,300.0092,300.1575,1310.0
2024-08-16 13:20:00,303.7,303.74,303.64,303.68,24594.0,300.1674,300.2069,300.1081,300.1476,24594.0
2024-08-16 13:30:00,303.71,303.78,303.71,303.76,1589.0,300.1773,300.2465,300.1773,300.2267,1589.0
2024-08-16 13:40:00,303.77,303.8,303.66,303.69,1034.0,300.2366,300.2662,300.1279,300.1575,1034.0
2024-08-16 13:50:00,303.69,303.69,303.43,303.66,1300.0,300.1575,300.1575,299.9005,300.1279,1300.0
2024-08-16 14:00:00,303.67,303.67,303.37,303.37,2662.0,300.1377,300.1377,299.8412,299.8412,2662.0
2024-08-16 14:10:00,303.34,303.52,303.33,303.52,1085.0,299.8116,299.9895,299.8017,299.9895,1085.0
2024-08-16 14:20:00,303.4,303.46,303.35,303.46,1884.0,299.8709,299.9302,299.8215,299.9302,1884.0
2024-08-16 14:30:00,303.45,303.57,303.44,303.56,2525.0,299.9203,300.0389,299.9104,300.029,2525.0
2024-08-16 14:40:00,303.58,303.58,303.39,303.43,3325.0,300.0488,300.0488,299.861,299.9005,3325.0
2024-08-16 14:50:00,303.46,303.72,303.46,303.71,4047.0,299.9302,300.1872,299.9302,300.1773,4047.0
2024-08-16 15:00:00,303.67,303.73,303.57,303.6,2041.0,300.1377,300.197,300.0389,300.0686,2041.0
2024-08-16 15:10:00,303.58,303.59,303.48,303.54,2684.0,300.0488,300.0587,299.9499,300.0092,2684.0
2024-08-16 15:20:00,303.45,303.5,303.38,303.42,3600.0,299.9203,299.9697,299.8511,299.8906,3600.0
2024-08-16 15:30:00,303.4,303.59,303.36,303.5,6735.0,299.8709,300.0587,299.8313,299.9697,6735.0
2024-08-16 15:40:00,303.5,303.56,303.15,303.2,9626.0,299.9697,300.029,299.6238,299.6732,9626.0
2024-08-16 15:50:00,303.31,303.54,303.12,303.47,80205.0,299.7819,300.0092,299.5941,299.9401,80205.0
2024-08-19 09:30:00,303.54,304.11,303.54,303.82,13528.0,300.0092,300.5726,300.0092,300.286,13528.0
2024-08-19 09:40:00,303.94,304.24,303.93,304.13,26112.0,300.4046,300.7011,300.3947,300.5924,26112.0
2024-08-19 09:50:00,304.14,304.18,303.81,303.9,56242.0,300.6023,300.6418,300.2761,300.3651,56242.0
2024-08-19 10:00:00,304.03,304.27,303.77,304.18,7803.0,300.4935,300.7308,300.2366,300.6418,7803.0
2024-08-19 10:10:00,304.3,304.3,303.43,303.43,2551.0,300.7604,300.7604,299.9005,299.9005,2551.0
2024-08-19 10:20:00,303.44,304.12,303.44,304.12,535.0,299.9104,300.5825,299.9104,300.5825,535.0
2024-08-19 10:30:00,304.19,304.29,304.15,304.17,5676.0,300.6517,300.7505,300.6122,300.6319,5676.0
2024-08-19 10:40:00,304.18,304.42,304.17,304.37,6119.0,300.6418,300.879,300.6319,300.8296,6119.0
2024-08-19 10:50:00,304.39,304.78,304.39,304.72,3864.0,300.8494,301.2348,300.8494,301.1755,3864.0
2024-08-19 11:00:00,304.75,304.85,304.7,304.81,5203.0,301.2052,301.304,301.1558,301.2645,5203.0
2024-08-19 11:10:00,304.81,304.87,304.62,304.71,3779.0,301.2645,301.3238,301.0767,301.1656,3779.0
2024-08-19 11:20:00,304.69,304.84,304.6,304.75,1892.0,301.1459,301.2941,301.0569,301.2052,1892.0
2024-08-19 11:30:00,304.74,304.92,304.74,304.77,2952.0,301.1953,301.3732,301.1953,301.2249,2952.0
2024-08-19 11:40:00,304.78,304.88,304.71,304.78,6966.0,301.2348,301.3337,301.1656,301.2348,6966.0
2024-08-19 11:50:00,304.83,304.99,304.4,304.55,6897.0,301.2842,301.4424,300.8592,301.0075,6897.0
2024-08-19 12:00:00,304.49,304.72,304.48,304.66,13295.0,300.9482,301.1755,300.9383,301.1162,13295.0
2024-08-19 12:10:00,304.73,304.82,304.69,304.81,4376.0,301.1854,301.2744,301.1459,301.2645,4376.0
2024-08-19 12:20:00,304.8,304.9,304.76,304.9,4097.0,301.2546,301.3534,301.2151,301.3534,4097.0
2024-08-19 12:30:00,304.86,304.92,304.75,304.92,5077.0,301.3139,301.3732,301.2052,301.3732,5077.0
2024-08-19 12:40:00,304.93,304.99,304.92,304.99,4400.0,301.3831,301.4424,301.3732,301.4424,4400.0
2024-08-19 12:50:00,305.0,305.26,305.0,305.16,3328.0,301.4523,301.7092,301.4523,301.6104,3328.0
2024-08-19 13:00:00,305.13,305.23,305.1,305.22,6907.0,301.5808,301.6796,301.5511,301.6697,6907.0
2024-08-19 13:10:00,305.19,305.19,304.98,305.11,5992.0,301.6401,301.6401,301.4325,301.561,5992.0
2024-08-19 13:20:00,305.1,305.19,305.05,305.07,10645.0,301.5511,301.6401,301.5017,301.5215,10645.0
2024-08-19 13:30:00,305.1,305.19,304.99,305.13,3057.0,301.5511,301.6401,301.4424,301.5808,3057.0
2024-08-19 13:40:00,305.15,305.22,305.13,305.18,5255.0,301.6005,301.6697,301.5808,301.6302,5255.0
2024-08-19 13:50:00,305.22,305.32,305.14,305.31,29391.0,301.6697,301.7685,301.5906,301.7587,29391.0
2024-08-19 14:00:00,305.3,305.39,305.28,305.38,9256.0,301.7488,301.8377,301.729,301.8278,9256.0
2024-08-19 14:10:00,305.28,305.35,305.25,305.31,18850.0,301.729,301.7982,301.6994,301.7587,18850.0
2024-08-19 14:20:00,305.33,305.45,305.18,305.41,33198.0,301.7784,301.897,301.6302,301.8575,33198.0
2024-08-19 14:30:00,305.43,305.49,305.39,305.44,10320.0,301.8773,301.9366,301.8377,301.8871,10320.0
2024-08-19 14:40:00,305.45,305.8,305.45,305.74,5890.0,301.897,302.243,301.897,302.1837,5890.0
2024-08-19 14:50:00,305.73,305.75,305.61,305.62,1844.0,302.1738,302.1935,302.0552,302.0651,1844.0
2024-08-19 15:00:00,305.57,305.6,305.46,305.6,2254.0,302.0156,302.0453,301.9069,302.0453,2254.0
2024-08-19 15:10:00,305.56,305.64,305.48,305.63,7832.0,302.0058,302.0848,301.9267,302.0749,7832.0
2024-08-19 15:20:00,305.63,305.71,305.56,305.67,7967.0,302.0749,302.154,302.0058,302.1145,7967.0
2024-08-19 15:30:00,305.65,305.7,305.51,305.54,8472.0,302.0947,302.1441,301.9563,301.986,8472.0
2024-08-19 15:40:00,305.57,305.69,305.55,305.6,10767.0,302.0156,302.1342,301.9959,302.0453,10767.0
2024-08-19 15:50:00,305.66,306.38,305.6,306.34,39109.0,302.1046,302.8162,302.0453,302.7767,39109.0
2024-08-20 09:30:00,306.21,306.54,306.21,306.48,17551.0,302.6482,302.9744,302.6482,302.9151,17551.0
2024-08-20 09:40:00,306.48,306.73,306.48,306.68,6043.0,302.9151,303.1621,302.9151,303.1127,6043.0
2024-08-20 09:50:00,306.71,307.0,306.62,306.98,6412.0,303.1424,303.429,303.0534,303.4092,6412.0
2024-08-20 10:00:00,306.95,306.95,306.72,306.73,1483.0,303.3796,303.3796,303.1523,303.1621,1483.0
2024-08-20 10:10:00,306.69,306.7,305.98,306.05,10947.0,303.1226,303.1325,302.4209,302.4901,10947.0
2024-08-20 10:20:00,305.91,306.09,305.86,306.04,3492.0,302.3517,302.5296,302.3023,302.4802,3492.0
2024-08-20 10:30:00,306.01,306.01,305.54,305.54,3144.0,302.4505,302.4505,301.986,301.986,3144.0
2024-08-20 10:40:00,305.78,305.79,305.44,305.65,2403.0,302.2232,302.2331,301.8871,302.0947,2403.0
2024-08-20 10:50:00,305.74,305.89,305.55,305.62,1171.0,302.1837,302.3319,301.9959,302.0651,1171.0
2024-08-20 11:00:00,305.57,305.64,305.54,305.6,984.0,302.0156,302.0848,301.986,302.0453,984.0
2024-08-20 11:10:00,305.61,305.65,305.51,305.62,4222.0,302.0552,302.0947,301.9563,302.0651,4222.0
2024-08-20 11:20:00,305.66,305.68,305.35,305.42,6498.0,302.1046,302.1244,301.7982,301.8674,6498.0
2024-08-20 11:30:00,305.33,305.76,305.33,305.75,11859.0,301.7784,302.2034,301.7784,302.1935,11859.0
2024-08-20 11:40:00,305.7,305.7,305.34,305.38,14522.0,302.1441,302.1441,301.7883,301.8278,14522.0
2024-08-20 11:50:00,305.7,306.07,305.68,306.05,1100.0,302.1441,302.5098,302.1244,302.4901,1100.0
2024-08-20 12:00:00,306.06,306.13,305.93,306.03,6595.0,302.4999,302.5691,302.3714,302.4703,6595.0
2024-08-20 12:10:00,306.0,306.02,305.62,305.62,16559.0,302.4406,302.4604,302.0651,302.0651,16559.0
2024-08-20 12:20:00,305.59,305.73,305.56,305.61,13236.0,302.0354,302.1738,302.0058,302.0552,13236.0
2024-08-20 12:30:00,305.69,305.69,305.54,305.69,8896.0,302.1342,302.1342,301.986,302.1342,8896.0
2024-08-20 12:40:00,305.69,305.69,305.59,305.66,13562.0,302.1342,302.1342,302.0354,302.1046,13562.0
2024-08-20 12:50:00,305.74,305.76,305.37,305.37,7510.0,302.1837,302.2034,301.818,301.818,7510.0
2024-08-20 13:00:00,305.35,305.4,305.05,305.37,9950.0,301.7982,301.8476,301.5017,301.818,9950.0
2024-08-20 13:10:00,305.41,305.44,305.31,305.4,1498.0,301.8575,301.8871,301.7587,301.8476,1498.0
2024-08-20 13:20:00,305.32,305.5,305.3,305.41,2059.0,301.7685,301.9465,301.7488,301.8575,2059.0
2024-08-20 13:30:00,305.4,305.4,305.22,305.36,1534.0,301.8476,301.8476,301.6697,301.8081,1534.0
2024-08-20 13:40:00,305.38,305.62,305.38,305.6,4747.0,301.8278,302.0651,301.8278,302.0453,4747.0
2024-08-20 13:50:00,305.54,305.61,305.52,305.53,1113.0,301.986,302.0552,301.9662,301.9761,1113.0
2024-08-20 14:00:00,305.49,305.83,305.49,305.83,2949.0,301.9366,302.2726,301.9366,302.2726,2949.0
2024-08-20 14:10:00,305.78,306.15,305.77,306.14,4914.0,302.2232,302.5889,302.2133,302.579,4914.0
2024-08-20 14:20:00,306.14,306.28,306.13,306.13,2684.0,302.579,302.7174,302.5691,302.5691,2684.0
2024-08-20 14:30:00,306.11,306.17,306.07,306.15,3512.0,302.5494,302.6087,302.5098,302.5889,3512.0
2024-08-20 14:40:00,306.14,306.15,305.98,306.04,1235.0,302.579,302.5889,302.4209,302.4802,1235.0
2024-08-20 14:50:00,306.1,306.13,305.85,306.01,4568.0,302.5395,302.5691,302.2924,302.4505,4568.0
2024-08-20 15:00:00,305.96,306.04,305.93,305.96,31579.0,302.4011,302.4802,302.3714,302.4011,31579.0
2024-08-20 15:10:00,305.97,305.98,305.79,305.89,15168.0,302.411,302.4209,302.2331,302.3319,15168.0
2024-08-20 15:20:00,305.9,305.95,305.79,305.8,9230.0,302.3418,302.3912,302.2331,302.243,9230.0
2024-08-20 15:30:00,305.77,305.87,305.74,305.82,12784.0,302.2133,302.3121,302.1837,302.2627,12784.0
2024-08-20 15:40:00,305.74,305.86,305.63,305.86,13569.0,302.1837,302.3023,302.0749,302.3023,13569.0
2024-08-20 15:50:00,305.89,306.05,305.6,305.61,43192.0,302.3319,302.4901,302.0453,302.0552,43192.0
2024-08-21 09:30:00,306.23,306.48,306.23,306.43,18865.0,302.668,302.9151,302.668,302.8656,18865.0
2024-08-21 09:40:00,306.53,306.53,306.41,306.45,2703.0,302.9645,302.9645,302.8459,302.8854,2703.0
2024-08-21 09:50:00,306.48,306.76,306.44,306.67,2683.0,302.9151,303.1918,302.8755,303.1028,2683.0
2024-08-21 10:00:00,306.75,306.88,306.74,306.74,720.0,303.1819,303.3104,303.172,303.172,720.0
2024-08-21 10:10:00,306.65,306.72,305.99,306.52,1900.0,303.0831,303.1523,302.4308,302.9546,1900.0
2024-08-21 10:20:00,306.59,306.7,306.59,306.7,538.0,303.0238,303.1325,303.0238,303.1325,538.0
2024-08-21 10:30:00,306.73,307.29,306.37,307.13,5129.0,303.1621,303.7156,302.8063,303.5575,5129.0
2024-08-21 10:40:00,307.35,307.68,306.93,306.93,4442.0,303.7749,304.1011,303.3598,303.3598,4442.0
2024-08-21 10:50:00,306.83,306.83,305.81,306.16,43918.0,303.261,303.261,302.2528,302.5988,43918.0
2024-08-21 11:00:00,306.02,306.4,305.87,306.32,6123.0,302.4604,302.836,302.3121,302.7569,6123.0
2024-08-21 11:10:00,306.34,306.67,306.34,306.65,8774.0,302.7767,303.1028,302.7767,303.0831,8774.0
2024-08-21 11:20:00,306.62,306.65,306.52,306.63,9919.0,303.0534,303.0831,302.9546,303.0633,9919.0
2024-08-21 11:30:00,306.56,306.56,306.42,306.53,2187.0,302.9941,302.9941,302.8557,302.9645,2187.0
2024-08-21 11:40:00,306.57,306.63,306.16,306.18,10348.0,303.004,303.0633,302.5988,302.6185,10348.0
2024-08-21 11:50:00,306.14,306.16,305.92,305.93,11638.0,302.579,302.5988,302.3616,302.3714,11638.0
2024-08-21 12:00:00,306.0,306.01,305.55,305.86,17760.0,302.4406,302.4505,301.9959,302.3023,17760.0
2024-08-21 12:10:00,305.86,306.12,305.86,306.12,11013.0,302.3023,302.5592,302.3023,302.5592,11013.0
2024-08-21 12:20:00,306.12,306.31,306.12,306.29,4454.0,302.5592,302.747,302.5592,302.7273,4454.0
2024-08-21 12:30:00,306.31,306.46,306.27,306.45,6155.0,302.747,302.8953,302.7075,302.8854,6155.0
2024-08-21 12:40:00,306.44,306.56,306.39,306.52,3057.0,302.8755,302.9941,302.8261,302.9546,3057.0
2024-08-21 12:50:00,306.53,306.74,306.53,306.72,1501.0,302.9645,303.172,302.9645,303.1523,1501.0
2024-08-21 13:00:00,306.69,306.77,306.62,306.64,4184.0,303.1226,303.2017,303.0534,303.0732,4184.0
2024-08-21 13:10:00,306.66,306.67,306.62,306.63,859.0,303.093,303.1028,303.0534,303.0633,859.0
2024-08-21 13:20:00,306.66,306.68,306.62,306.63,985.0,303.093,303.1127,303.0534,303.0633,985.0
2024-08-21 13:30:00,306.78,306.78,306.71,306.71,1235.0,303.2116,303.2116,303.1424,303.1424,1235.0
2024-08-21 13:40:00,306.74,306.82,306.61,306.82,1154.0,303.172,303.2511,303.0435,303.2511,1154.0
2024-08-21 13:50:00,306.82,306.87,306.81,306.85,1230.0,303.2511,303.3005,303.2412,303.2807,1230.0
2024-08-21 14:00:00,306.94,307.26,306.79,306.94,12238.0,303.3697,303.686,303.2214,303.3697,12238.0
2024-08-21 14:10:00,306.93,307.03,306.93,306.99,3456.0,303.3598,303.4587,303.3598,303.4191,3456.0
2024-08-21 14:20:00,306.99,307.28,306.98,307.27,2390.0,303.4191,303.7057,303.4092,303.6959,2390.0
2024-08-21 14:30:00,307.48,307.54,306.94,307.04,6645.0,303.9034,303.9627,303.3697,303.4685,6645.0
2024-08-21 14:40:00,307.09,307.09,306.92,307.05,5067.0,303.518,303.518,303.3499,303.4784,5067.0
2024-08-21 14:50:00,307.03,307.21,307.01,307.08,2296.0,303.4587,303.6366,303.4389,303.5081,2296.0
2024-08-21 15:00:00,307.07,307.07,306.53,306.67,25532.0,303.4982,303.4982,302.9645,303.1028,25532.0
2024-08-21 15:10:00,306.68,306.8,306.61,306.65,21423.0,303.1127,303.2313,303.0435,303.0831,21423.0
2024-08-21 15:20:00,306.62,306.8,306.29,306.76,21753.0,303.0534,303.2313,302.7273,303.1918,21753.0
2024-08-21 15:30:00,306.76,306.76,306.62,306.67,22102.0,303.1918,303.1918,303.0534,303.1028,22102.0
2024-08-21 15:40:00,306.78,306.89,306.6,306.86,31099.0,303.2116,303.3203,303.0337,303.2906,31099.0
2024-08-21 15:50:00,306.99,307.27,306.83,307.15,92508.0,303.4191,303.6959,303.261,303.5773,92508.0
2024-08-22 09:30:00,308.01,308.29,308.01,308.19,8840.0,304.4273,304.704,304.4273,304.6052,8840.0
2024-08-22 09:40:00,308.29,308.52,307.72,307.72,17181.0,304.704,304.9313,304.1406,304.1406,17181.0
2024-08-22 09:50:00,307.58,308.19,307.49,307.88,5563.0,304.0023,304.6052,303.9133,304.2988,5563.0
2024-08-22 10:00:00,307.93,307.94,307.16,307.21,86715.0,304.3482,304.3581,303.5871,303.6366,86715.0
2024-08-22 10:10:00,307.16,307.2,306.94,307.07,2808.0,303.5871,303.6267,303.3697,303.4982,2808.0
2024-08-22 10:20:00,307.04,307.36,306.96,307.11,934.0,303.4685,303.7848,303.3895,303.5377,934.0
2024-08-22 10:30:00,307.06,307.21,306.81,307.07,1519.0,303.4883,303.6366,303.2412,303.4982,1519.0
2024-08-22 10:40:00,307.21,307.21,306.79,306.79,3215.0,303.6366,303.6366,303.2214,303.2214,3215.0
2024-08-22 10:50:00,306.94,307.11,306.92,306.99,6720.0,303.3697,303.5377,303.3499,303.4191,6720.0
2024-08-22 11:00:00,307.01,307.26,306.92,306.92,4559.0,303.4389,303.686,303.3499,303.3499,4559.0
2024-08-22 11:10:00,306.86,306.96,306.46,306.46,5253.0,303.2906,303.3895,302.8953,302.8953,5253.0
2024-08-22 11:20:00,306.38,306.38,306.18,306.23,2725.0,302.8162,302.8162,302.6185,302.668,2725.0
2024-08-22 11:30:00,306.19,306.29,305.88,305.88,3661.0,302.6284,302.7273,302.322,302.322,3661.0
2024-08-22 11:40:00,305.97,305.97,305.18,305.19,15204.0,302.411,302.411,301.6302,301.6401,15204.0
2024-08-22 11:50:00,305.23,305.63,305.15,305.5,2981.0,301.6796,302.0749,301.6005,301.9465,2981.0
2024-08-22 12:00:00,305.66,305.88,305.6,305.86,2374.0,302.1046,302.322,302.0453,302.3023,2374.0
2024-08-22 12:10:00,306.01,306.01,305.79,305.89,3096.0,302.4505,302.4505,302.2331,302.3319,3096.0
2024-08-22 12:20:00,306.08,306.68,306.07,306.58,4958.0,302.5197,303.1127,302.5098,303.0139,4958.0
2024-08-22 12:30:00,306.56,306.73,306.52,306.69,5929.0,302.9941,303.1621,302.9546,303.1226,5929.0
2024-08-22 12:40:00,306.69,306.69,306.29,306.39,2646.0,303.1226,303.1226,302.7273,302.8261,2646.0
2024-08-22 12:50:00,306.28,306.3,305.29,305.29,12945.0,302.7174,302.7371,301.7389,301.7389,12945.0
2024-08-22 13:00:00,305.37,305.44,305.1,305.32,7409.0,301.818,301.8871,301.5511,301.7685,7409.0
2024-08-22 13:10:00,305.53,305.87,305.35,305.65,1961.0,301.9761,302.3121,301.7982,302.0947,1961.0
2024-08-22 13:20:00,305.47,305.62,305.47,305.53,1100.0,301.9168,302.0651,301.9168,301.9761,1100.0
2024-08-22 13:30:00,305.37,305.39,304.65,305.16,23240.0,301.818,301.8377,301.1063,301.6104,23240.0
2024-08-22 13:40:00,305.01,305.12,304.63,304.63,3969.0,301.4621,301.5709,301.0866,301.0866,3969.0
2024-08-22 13:50:00,304.61,304.78,304.24,304.3,10210.0,301.0668,301.2348,300.7011,300.7604,10210.0
2024-08-22 14:00:00,304.32,304.64,304.22,304.64,15814.0,300.7802,301.0965,300.6813,301.0965,15814.0
2024-08-22 14:10:00,304.64,305.15,304.54,305.15,30295.0,301.0965,301.6005,300.9976,301.6005,30295.0
2024-08-22 14:20:00,305.03,305.17,304.88,305.17,13728.0,301.4819,301.6203,301.3337,301.6203,13728.0
2024-08-22 14:30:00,305.08,305.15,304.96,305.05,23609.0,301.5313,301.6005,301.4127,301.5017,23609.0
2024-08-22 14:40:00,304.99,305.21,304.96,305.14,18401.0,301.4424,301.6598,301.4127,301.5906,18401.0
2024-08-22 14:50:00,304.88,305.0,304.57,304.61,3453.0,301.3337,301.4523,301.0273,301.0668,3453.0
2024-08-22 15:00:00,304.63,305.16,304.63,304.97,29086.0,301.0866,301.6104,301.0866,301.4226,29086.0
2024-08-22 15:10:00,304.95,305.12,304.76,304.88,24394.0,301.4028,301.5709,301.2151,301.3337,24394.0
2024-08-22 15:20:00,304.86,304.87,304.36,304.47,30699.0,301.3139,301.3238,300.8197,300.9284,30699.0
2024-08-22 15:30:00,304.51,304.64,304.31,304.49,27525.0,300.968,301.0965,300.7703,300.9482,27525.0
2024-08-22 15:40:00,304.48,304.75,304.29,304.68,24661.0,300.9383,301.2052,300.7505,301.136,24661.0
2024-08-22 15:50:00,304.72,304.78,304.02,304.65,104603.0,301.1755,301.2348,300.4837,301.1063,104603.0
2024-08-23 09:30:00,306.34,306.6,306.16,306.6,17907.0,302.7767,303.0337,302.5988,303.0337,17907.0
2024-08-23 09:40:00,306.59,306.65,306.41,306.63,5828.0,303.0238,303.0831,302.8459,303.0633,5828.0
2024-08-23 09:50:00,306.57,306.66,306.3,306.66,6329.0,303.004,303.093,302.7371,303.093,6329.0
2024-08-23 10:00:00,306.91,307.89,306.91,307.89,7439.0,303.34,304.3086,303.34,304.3086,7439.0
2024-08-23 10:10:00,307.98,308.46,307.26,307.45,6756.0,304.3976,304.872,303.686,303.8738,6756.0
2024-08-23 10:20:00,307.49,308.5,307.48,308.29,8372.0,303.9133,304.9116,303.9034,304.704,8372.0
2024-08-23 10:30:00,308.32,308.4,307.57,307.57,11287.0,304.7336,304.8127,303.9924,303.9924,11287.0
2024-08-23 10:40:00,307.92,307.92,306.26,306.56,8710.0,304.3383,304.3383,302.6976,302.9941,8710.0
2024-08-23 10:50:00,306.61,307.27,306.03,307.22,2539.0,303.0435,303.6959,302.4703,303.6464,2539.0
2024-08-23 11:00:00,307.04,307.37,306.97,307.31,1375.0,303.4685,303.7947,303.3994,303.7354,1375.0
2024-08-23 11:10:00,306.84,308.16,306.84,308.16,2062.0,303.2709,304.5755,303.2709,304.5755,2062.0
2024-08-23 11:20:00,308.1,308.15,307.66,307.95,10013.0,304.5162,304.5656,304.0813,304.368,10013.0
2024-08-23 11:30:00,307.97,308.09,307.91,308.09,2266.0,304.3877,304.5063,304.3284,304.5063,2266.0
2024-08-23 11:40:00,308.12,308.29,307.52,307.52,3711.0,304.536,304.704,303.943,303.943,3711.0
2024-08-23 11:50:00,307.36,307.36,307.18,307.18,2366.0,303.7848,303.7848,303.6069,303.6069,2366.0
2024-08-23 12:00:00,306.55,306.58,306.41,306.44,3170.0,302.9842,303.0139,302.8459,302.8755,3170.0
2024-08-23 12:10:00,306.6,306.64,306.17,306.48,9156.0,303.0337,303.0732,302.6087,302.9151,9156.0
2024-08-23 12:20:00,306.58,306.58,305.99,306.17,2000.0,303.0139,303.0139,302.4308,302.6087,2000.0
2024-08-23 12:30:00,306.24,306.62,306.17,306.53,7253.0,302.6778,303.0534,302.6087,302.9645,7253.0
2024-08-23 12:40:00,306.48,306.48,305.58,305.84,2319.0,302.9151,302.9151,302.0255,302.2825,2319.0
2024-08-23 12:50:00,306.32,306.86,306.28,306.66,1974.0,302.7569,303.2906,302.7174,303.093,1974.0
2024-08-23 13:00:00,306.53,306.73,306.53,306.7,2896.0,302.9645,303.1621,302.9645,303.1325,2896.0
2024-08-23 13:10:00,306.65,306.89,306.65,306.75,1000.0,303.0831,303.3203,303.0831,303.1819,1000.0
2024-08-23 13:20:00,306.99,307.05,306.93,307.05,1292.0,303.4191,303.4784,303.3598,303.4784,1292.0
2024-08-23 13:30:00,307.14,307.27,307.11,307.25,22861.0,303.5674,303.6959,303.5377,303.6761,22861.0
2024-08-23 13:40:00,307.22,307.52,307.19,307.35,3920.0,303.6464,303.943,303.6168,303.7749,3920.0
2024-08-23 13:50:00,307.29,307.38,307.14,307.23,1530.0,303.7156,303.8046,303.5674,303.6563,1530.0
2024-08-23 14:00:00,307.13,307.4,307.13,307.3,1492.0,303.5575,303.8243,303.5575,303.7255,1492.0
2024-08-23 14:10:00,307.35,307.47,307.31,307.44,2275.0,303.7749,303.8935,303.7354,303.8639,2275.0
2024-08-23 14:20:00,307.43,307.47,307.22,307.44,3030.0,303.854,303.8935,303.6464,303.8639,3030.0
2024-08-23 14:30:00,307.42,307.44,307.24,307.44,1338.0,303.8441,303.8639,303.6662,303.8639,1338.0
2024-08-23 14:40:00,307.38,307.57,307.38,307.53,6605.0,303.8046,303.9924,303.8046,303.9528,6605.0
2024-08-23 14:50:00,307.49,307.53,307.23,307.36,4822.0,303.9133,303.9528,303.6563,303.7848,4822.0
2024-08-23 15:00:00,307.37,307.44,307.14,307.44,5448.0,303.7947,303.8639,303.5674,303.8639,5448.0
2024-08-23 15:10:00,307.53,307.93,307.53,307.91,2696.0,303.9528,304.3482,303.9528,304.3284,2696.0
2024-08-23 15:20:00,307.94,308.22,307.82,308.21,3278.0,304.3581,304.6348,304.2395,304.6249,3278.0
2024-08-23 15:30:00,308.16,308.18,307.69,307.7,8177.0,304.5755,304.5953,304.111,304.1209,8177.0
2024-08-23 15:40:00,307.8,307.93,307.37,307.89,9824.0,304.2197,304.3482,303.7947,304.3086,9824.0
2024-08-23 15:50:00,307.92,308.43,307.66,308.16,40447.0,304.3383,304.8424,304.0813,304.5755,40447.0
2024-08-26 09:30:00,308.43,309.14,308.43,309.06,7497.0,304.8424,305.5441,304.8424,305.465,7497.0
2024-08-26 09:40:00,308.74,308.87,308.6,308.8,4548.0,305.1488,305.2773,305.0104,305.2081,4548.0
2024-08-26 09:50:00,308.73,308.87,308.56,308.69,12432.0,305.1389,305.2773,304.9709,305.0993,12432.0
2024-08-26 10:00:00,308.72,308.75,308.26,308.37,10102.0,305.129,305.1586,304.6743,304.7831,10102.0
2024-08-26 10:10:00,308.23,308.34,307.9,307.9,17675.0,304.6447,304.7534,304.3185,304.3185,17675.0
2024-08-26 10:20:00,308.06,308.28,308.06,308.18,400.0,304.4767,304.6941,304.4767,304.5953,400.0
2024-08-26 10:30:00,307.9,307.9,307.54,307.54,1206.0,304.3185,304.3185,303.9627,303.9627,1206.0
2024-08-26 10:40:00,307.21,307.63,307.21,307.57,8952.0,303.6366,304.0517,303.6366,303.9924,8952.0
2024-08-26 10:50:00,307.66,307.66,307.48,307.64,1522.0,304.0813,304.0813,303.9034,304.0616,1522.0
2024-08-26 11:00:00,307.64,307.68,307.46,307.46,509.0,304.0616,304.1011,303.8837,303.8837,509.0
2024-08-26 11:10:00,307.63,307.63,307.37,307.38,3239.0,304.0517,304.0517,303.7947,303.8046,3239.0
2024-08-26 11:20:00,307.5,307.59,307.31,307.39,7500.0,303.9232,304.0121,303.7354,303.8145,7500.0
2024-08-26 11:30:00,307.33,307.41,307.19,307.27,3896.0,303.7552,303.8342,303.6168,303.6959,3896.0
2024-08-26 11:40:00,307.3,307.56,306.98,307.33,7155.0,303.7255,303.9825,303.4092,303.7552,7155.0
2024-08-26 11:50:00,307.32,307.34,306.95,307.01,3229.0,303.7453,303.765,303.3796,303.4389,3229.0
2024-08-26 12:00:00,306.91,307.1,306.88,307.0,5050.0,303.34,303.5278,303.3104,303.429,5050.0
2024-08-26 12:10:00,307.02,307.29,306.99,307.25,4939.0,303.4488,303.7156,303.4191,303.6761,4939.0
2024-08-26 12:20:00,307.26,307.66,307.26,307.66,5529.0,303.686,304.0813,303.686,304.0813,5529.0
2024-08-26 12:30:00,307.66,307.79,307.64,307.74,12367.0,304.0813,304.2098,304.0616,304.1604,12367.0
2024-08-26 12:40:00,307.74,307.84,307.67,307.8,4569.0,304.1604,304.2592,304.0912,304.2197,4569.0
2024-08-26 12:50:00,307.81,307.84,307.68,307.83,6809.0,304.2296,304.2592,304.1011,304.2493,6809.0
2024-08-26 13:00:00,307.82,307.93,307.67,307.71,25704.0,304.2395,304.3482,304.0912,304.1307,25704.0
2024-08-26 13:10:00,307.68,307.76,307.48,307.49,8812.0,304.1011,304.1802,303.9034,303.9133,8812.0
2024-08-26 13:20:00,307.52,307.77,307.46,307.54,2441.0,303.943,304.19,303.8837,303.9627,2441.0
2024-08-26 13:30:00,307.49,307.6,306.91,306.93,4862.0,303.9133,304.022,303.34,303.3598,4862.0
2024-08-26 13:40:00,307.0,307.07,306.62,306.68,6164.0,303.429,303.4982,303.0534,303.1127,6164.0
2024-08-26 13:50:00,306.65,306.73,306.55,306.71,18342.0,303.0831,303.1621,302.9842,303.1424,18342.0
2024-08-26 14:00:00,306.72,306.88,306.53,306.59,4819.0,303.1523,303.3104,302.9645,303.0238,4819.0
2024-08-26 14:10:00,306.58,306.87,306.54,306.79,3538.0,303.0139,303.3005,302.9744,303.2214,3538.0
2024-08-26 14:20:00,307.08,307.16,306.92,307.1,6706.0,303.5081,303.5871,303.3499,303.5278,6706.0
2024-08-26 14:30:00,307.11,307.35,307.03,307.27,10334.0,303.5377,303.7749,303.4587,303.6959,10334.0
2024-08-26 14:40:00,307.34,307.46,307.26,307.3,4442.0,303.765,303.8837,303.686,303.7255,4442.0
2024-08-26 14:50:00,307.23,307.46,307.23,307.4,2551.0,303.6563,303.8837,303.6563,303.8243,2551.0
2024-08-26 15:00:00,307.4,307.47,307.2,307.26,6600.0,303.8243,303.8935,303.6267,303.686,6600.0
2024-08-26 15:10:00,307.26,307.45,307.26,307.32,7594.0,303.686,303.8738,303.686,303.7453,7594.0
2024-08-26 15:20:00,307.33,307.44,307.22,307.22,10854.0,303.7552,303.8639,303.6464,303.6464,10854.0
2024-08-26 15:30:00,307.22,307.29,307.09,307.12,9973.0,303.6464,303.7156,303.518,303.5476,9973.0
2024-08-26 15:40:00,307.1,307.28,306.96,306.96,9620.0,303.5278,303.7057,303.3895,303.3895,9620.0
2024-08-26 15:50:00,307.06,307.32,306.83,307.31,102781.0,303.4883,303.7453,303.261,303.7354,102781.0
2024-08-27 09:30:00,306.48,306.58,306.07,306.08,29356.0,302.9151,303.0139,302.5098,302.5197,29356.0
2024-08-27 09:40:00,306.15,306.36,305.95,306.36,7233.0,302.5889,302.7964,302.3912,302.7964,7233.0
2024-08-27 09:50:00,306.4,306.94,306.4,306.63,2442.0,302.836,303.3697,302.836,303.0633,2442.0
2024-08-27 10:00:00,306.68,306.88,306.68,306.79,984.0,303.1127,303.3104,303.1127,303.2214,984.0
2024-08-27 10:10:00,306.84,306.98,306.68,306.81,5482.0,303.2709,303.4092,303.1127,303.2412,5482.0
2024-08-27 10:20:00,306.89,307.4,306.89,307.25,9084.0,303.3203,303.8243,303.3203,303.6761,9084.0
2024-08-27 10:30:00,307.48,307.58,307.41,307.44,4088.0,303.9034,304.0023,303.8342,303.8639,4088.0
2024-08-27 10:40:00,307.54,307.62,307.49,307.58,1980.0,303.9627,304.0418,303.9133,304.0023,1980.0
2024-08-27 10:50:00,307.47,307.73,307.47,307.71,4155.0,303.8935,304.1505,303.8935,304.1307,4155.0
2024-08-27 11:00:00,307.83,307.9,307.81,307.82,1584.0,304.2493,304.3185,304.2296,304.2395,1584.0
2024-08-27 11:10:00,307.88,307.88,307.29,307.31,1537.0,304.2988,304.2988,303.7156,303.7354,1537.0
2024-08-27 11:20:00,307.44,307.57,307.27,307.37,3813.0,303.8639,303.9924,303.6959,303.7947,3813.0
2024-08-27 11:30:00,307.2,307.23,306.74,307.03,10054.0,303.6267,303.6563,303.172,303.4587,10054.0
2024-08-27 11:40:00,306.88,307.12,306.87,307.02,1074.0,303.3104,303.5476,303.3005,303.4488,1074.0
2024-08-27 11:50:00,307.07,307.16,306.97,307.16,4656.0,303.4982,303.5871,303.3994,303.5871,4656.0
2024-08-27 12:00:00,307.22,307.22,307.05,307.06,900.0,303.6464,303.6464,303.4784,303.4883,900.0
2024-08-27 12:10:00,307.37,307.37,307.35,307.36,350.0,303.7947,303.7947,303.7749,303.7848,350.0
2024-08-27 12:20:00,307.25,307.33,307.2,307.21,1545.0,303.6761,303.7552,303.6267,303.6366,1545.0
2024-08-27 12:30:00,307.22,307.32,307.14,307.16,800.0,303.6464,303.7453,303.5674,303.5871,800.0
2024-08-27 12:40:00,307.12,307.12,306.8,307.06,1560.0,303.5476,303.5476,303.2313,303.4883,1560.0
2024-08-27 12:50:00,307.29,307.42,307.2,307.2,1098.0,303.7156,303.8441,303.6267,303.6267,1098.0
2024-08-27 13:00:00,307.25,307.39,307.25,307.37,2702.0,303.6761,303.8145,303.6761,303.7947,2702.0
2024-08-27 13:10:00,307.41,307.46,307.41,307.45,481.0,303.8342,303.8837,303.8342,303.8738,481.0
2024-08-27 13:20:00,307.56,307.69,307.53,307.69,1110.0,303.9825,304.111,303.9528,304.111,1110.0
2024-08-27 13:30:00,307.82,307.88,307.75,307.75,2979.0,304.2395,304.2988,304.1703,304.1703,2979.0
2024-08-27 13:40:00,307.67,307.85,307.67,307.8,1660.0,304.0912,304.2691,304.0912,304.2197,1660.0
2024-08-27 13:50:00,307.86,307.92,307.82,307.86,6355.0,304.279,304.3383,304.2395,304.279,6355.0
2024-08-27 14:00:00,307.91,307.95,307.86,307.91,1242.0,304.3284,304.368,304.279,304.3284,1242.0
2024-08-27 14:10:00,307.86,307.96,307.79,307.84,2642.0,304.279,304.3778,304.2098,304.2592,2642.0
2024-08-27 14:20:00,307.81,307.81,307.7,307.77,900.0,304.2296,304.2296,304.1209,304.19,900.0
2024-08-27 14:30:00,307.81,307.82,307.69,307.73,909.0,304.2296,304.2395,304.111,304.1505,909.0
2024-08-27 14:40:00,307.79,307.86,307.76,307.76,2127.0,304.2098,304.279,304.1802,304.1802,2127.0
2024-08-27 14:50:00,307.65,307.77,307.62,307.73,10773.0,304.0714,304.19,304.0418,304.1505,10773.0
2024-08-27 15:00:00,307.72,307.73,307.54,307.67,1400.0,304.1406,304.1505,303.9627,304.0912,1400.0
2024-08-27 15:10:00,307.7,307.76,307.62,307.65,3437.0,304.1209,304.1802,304.0418,304.0714,3437.0
2024-08-27 15:20:00,307.63,307.79,307.63,307.71,1660.0,304.0517,304.2098,304.0517,304.1307,1660.0
2024-08-27 15:30:00,307.66,307.66,307.59,307.62,1100.0,304.0813,304.0813,304.0121,304.0418,1100.0
2024-08-27 15:40:00,307.7,307.84,307.61,307.84,1706.0,304.1209,304.2592,304.0319,304.2592,1706.0
2024-08-27 15:50:00,307.75,307.84,307.5,307.68,39018.0,304.1703,304.2592,303.9232,304.1011,39018.0
2024-08-28 09:30:00,307.23,307.67,307.1,307.26,17894.0,303.6563,304.0912,303.5278,303.686,17894.0
2024-08-28 09:40:00,307.3,307.61,307.17,307.19,36016.0,303.7255,304.0319,303.597,303.6168,36016.0
2024-08-28 09:50:00,307.2,307.44,307.2,307.35,2343.0,303.6267,303.8639,303.6267,303.7749,2343.0
2024-08-28 10:00:00,307.21,307.38,307.2,307.34,1726.0,303.6366,303.8046,303.6267,303.765,1726.0
2024-08-28 10:10:00,307.34,307.39,307.24,307.34,1256.0,303.765,303.8145,303.6662,303.765,1256.0
2024-08-28 10:20:00,307.37,307.4,307.17,307.39,2748.0,303.7947,303.8243,303.597,303.8145,2748.0
2024-08-28 10:30:00,307.45,307.45,307.19,307.38,1747.0,303.8738,303.8738,303.6168,303.8046,1747.0
2024-08-28 10:40:00,307.37,307.37,306.53,306.6,3962.0,303.7947,303.7947,302.9645,303.0337,3962.0
2024-08-28 10:50:00,306.69,306.7,306.62,306.66,1468.0,303.1226,303.1325,303.0534,303.093,1468.0
2024-08-28 11:00:00,306.55,306.55,306.39,306.52,1136.0,302.9842,302.9842,302.8261,302.9546,1136.0
2024-08-28 11:10:00,306.1,306.1,305.53,305.57,3480.0,302.5395,302.5395,301.9761,302.0156,3480.0
2024-08-28 11:20:00,305.63,305.81,305.62,305.81,2855.0,302.0749,302.2528,302.0651,302.2528,2855.0
2024-08-28 11:30:00,305.69,305.92,305.55,305.87,2773.0,302.1342,302.3616,301.9959,302.3121,2773.0
2024-08-28 11:40:00,305.86,305.86,305.62,305.72,6967.0,302.3023,302.3023,302.0651,302.1639,6967.0
2024-08-28 11:50:00,305.64,305.94,305.64,305.94,6387.0,302.0848,302.3813,302.0848,302.3813,6387.0
2024-08-28 12:00:00,305.91,306.0,305.69,305.77,2008.0,302.3517,302.4406,302.1342,302.2133,2008.0
2024-08-28 12:10:00,305.75,305.8,305.42,305.63,7344.0,302.1935,302.243,301.8674,302.0749,7344.0
2024-08-28 12:20:00,305.63,305.63,305.1,305.35,1100.0,302.0749,302.0749,301.5511,301.7982,1100.0
2024-08-28 12:30:00,305.42,305.68,305.42,305.68,600.0,301.8674,302.1244,301.8674,302.1244,600.0
2024-08-28 12:40:00,305.68,305.75,305.68,305.7,2370.0,302.1244,302.1935,302.1244,302.1441,2370.0
2024-08-28 12:50:00,305.75,306.0,305.75,305.97,844.0,302.1935,302.4406,302.1935,302.411,844.0
2024-08-28 13:00:00,305.97,306.1,305.97,306.04,1360.0,302.411,302.5395,302.411,302.4802,1360.0
2024-08-28 13:10:00,305.94,305.95,305.55,305.61,1922.0,302.3813,302.3912,301.9959,302.0552,1922.0
2024-08-28 13:20:00,305.59,305.66,305.52,305.66,30174.0,302.0354,302.1046,301.9662,302.1046,30174.0
2024-08-28 13:30:00,305.68,305.85,305.68,305.71,5078.0,302.1244,302.2924,302.1244,302.154,5078.0
2024-08-28 13:40:00,305.58,305.58,305.17,305.17,2800.0,302.0255,302.0255,301.6203,301.6203,2800.0
2024-08-28 13:50:00,305.22,305.23,304.18,304.2,5663.0,301.6697,301.6796,300.6418,300.6616,5663.0
2024-08-28 14:00:00,304.11,304.66,304.11,304.66,8462.0,300.5726,301.1162,300.5726,301.1162,8462.0
2024-08-28 14:10:00,304.55,304.65,304.45,304.45,6110.0,301.0075,301.1063,300.9087,300.9087,6110.0
2024-08-28 14:20:00,304.5,304.62,304.39,304.39,3207.0,300.9581,301.0767,300.8494,300.8494,3207.0
2024-08-28 14:30:00,304.45,304.49,304.41,304.47,2710.0,300.9087,300.9482,300.8691,300.9284,2710.0
2024-08-28 14:40:00,304.52,304.62,304.37,304.37,6638.0,300.9778,301.0767,300.8296,300.8296,6638.0
2024-08-28 14:50:00,304.61,305.73,304.61,305.73,11206.0,301.0668,302.1738,301.0668,302.1738,11206.0
2024-08-28 15:00:00,305.7,306.08,305.41,305.52,8511.0,302.1441,302.5197,301.8575,301.9662,8511.0
2024-08-28 15:10:00,305.51,305.62,305.25,305.54,6051.0,301.9563,302.0651,301.6994,301.986,6051.0
2024-08-28 15:20:00,305.76,306.01,305.54,306.01,6846.0,302.2034,302.4505,301.986,302.4505,6846.0
2024-08-28 15:30:00,305.98,306.06,305.7,305.77,9259.0,302.4209,302.4999,302.1441,302.2133,9259.0
2024-08-28 15:40:00,305.74,306.19,305.73,305.89,7029.0,302.1837,302.6284,302.1738,302.3319,7029.0
2024-08-28 15:50:00,306.0,306.36,305.67,305.83,33195.0,302.4406,302.7964,302.1145,302.2726,33195.0
2024-08-29 09:30:00,306.79,307.36,306.78,306.95,20448.0,303.2214,303.7848,303.2116,303.3796,20448.0
2024-08-29 09:40:00,307.02,307.22,306.67,307.22,15682.0,303.4488,303.6464,303.1028,303.6464,15682.0
2024-08-29 09:50:00,307.13,307.48,306.54,307.39,15465.0,303.5575,303.9034,302.9744,303.8145,15465.0
2024-08-29 10:00:00,307.72,307.83,307.45,307.55,14974.0,304.1406,304.2493,303.8738,303.9726,14974.0
2024-08-29 10:10:00,307.47,307.64,307.04,307.27,2687.0,303.8935,304.0616,303.4685,303.6959,2687.0
2024-08-29 10:20:00,307.4,307.94,307.24,307.7,1591.0,303.8243,304.3581,303.6662,304.1209,1591.0
2024-08-29 10:30:00,307.83,308.08,307.83,307.99,7320.0,304.2493,304.4964,304.2493,304.4075,7320.0
2024-08-29 10:40:00,308.22,308.28,307.86,308.28,5264.0,304.6348,304.6941,304.279,304.6941,5264.0
2024-08-29 10:50:00,308.4,308.42,307.9,308.01,6167.0,304.8127,304.8325,304.3185,304.4273,6167.0
2024-08-29 11:00:00,308.05,308.22,308.05,308.18,2961.0,304.4668,304.6348,304.4668,304.5953,2961.0
2024-08-29 11:10:00,308.22,308.52,308.08,308.08,3132.0,304.6348,304.9313,304.4964,304.4964,3132.0
2024-08-29 11:20:00,308.08,308.08,307.77,307.96,14562.0,304.4964,304.4964,304.19,304.3778,14562.0
2024-08-29 11:30:00,308.12,308.3,308.02,308.25,10525.0,304.536,304.7139,304.4371,304.6645,10525.0
2024-08-29 11:40:00,308.22,308.22,308.04,308.22,2246.0,304.6348,304.6348,304.4569,304.6348,2246.0
2024-08-29 11:50:00,308.22,308.3,308.09,308.28,3715.0,304.6348,304.7139,304.5063,304.6941,3715.0
2024-08-29 12:00:00,308.31,308.72,308.31,308.72,5444.0,304.7238,305.129,304.7238,305.129,5444.0
2024-08-29 12:10:00,308.69,308.87,308.52,308.55,4276.0,305.0993,305.2773,304.9313,304.961,4276.0
2024-08-29 12:20:00,308.59,308.81,308.56,308.74,1475.0,305.0005,305.2179,304.9709,305.1488,1475.0
2024-08-29 12:30:00,308.74,308.85,308.72,308.73,4409.0,305.1488,305.2575,305.129,305.1389,4409.0
2024-08-29 12:40:00,308.81,308.9,308.7,308.7,1502.0,305.2179,305.3069,305.1092,305.1092,1502.0
2024-08-29 12:50:00,308.68,308.72,308.42,308.65,6598.0,305.0895,305.129,304.8325,305.0598,6598.0
2024-08-29 13:00:00,308.47,308.58,308.38,308.41,7597.0,304.8819,304.9906,304.793,304.8226,7597.0
2024-08-29 13:10:00,308.35,308.35,308.17,308.29,21321.0,304.7633,304.7633,304.5854,304.704,21321.0
2024-08-29 13:20:00,308.31,308.41,308.2,308.28,3711.0,304.7238,304.8226,304.615,304.6941,3711.0
2024-08-29 13:30:00,308.27,308.42,308.24,308.24,3030.0,304.6842,304.8325,304.6546,304.6546,3030.0
2024-08-29 13:40:00,308.23,308.41,308.07,308.15,10063.0,304.6447,304.8226,304.4866,304.5656,10063.0
2024-08-29 13:50:00,308.15,308.5,308.11,308.5,2073.0,304.5656,304.9116,304.5261,304.9116,2073.0
2024-08-29 14:00:00,308.44,308.44,307.99,308.17,2803.0,304.8523,304.8523,304.4075,304.5854,2803.0
2024-08-29 14:10:00,308.07,308.16,307.96,308.0,6114.0,304.4866,304.5755,304.3778,304.4174,6114.0
2024-08-29 14:20:00,307.93,308.08,307.23,307.34,13084.0,304.3482,304.4964,303.6563,303.765,13084.0
2024-08-29 14:30:00,307.1,307.2,306.08,306.2,27194.0,303.5278,303.6267,302.5197,302.6383,27194.0
2024-08-29 14:40:00,306.21,306.47,305.49,305.95,3155.0,302.6482,302.9052,301.9366,302.3912,3155.0
2024-08-29 14:50:00,305.83,306.44,305.51,306.19,7422.0,302.2726,302.8755,301.9563,302.6284,7422.0
2024-08-29 15:00:00,306.2,306.2,305.79,305.95,13590.0,302.6383,302.6383,302.2331,302.3912,13590.0
2024-08-29 15:10:00,306.04,306.48,305.74,306.14,8867.0,302.4802,302.9151,302.1837,302.579,8867.0
2024-08-29 15:20:00,306.22,306.76,306.0,306.56,10187.0,302.6581,303.1918,302.4406,302.9941,10187.0
2024-08-29 15:30:00,306.55,306.87,306.43,306.66,17988.0,302.9842,303.3005,302.8656,303.093,17988.0
2024-08-29 15:40:00,306.7,306.74,305.97,306.0,15408.0,303.1325,303.172,302.411,302.4406,15408.0
2024-08-29 15:50:00,305.99,306.31,305.73,306.0,71944.0,302.4308,302.747,302.1738,302.4406,71944.0
2024-08-30 09:30:00,307.19,307.81,307.19,307.81,19292.0,303.6168,304.2296,303.6168,304.2296,19292.0
2024-08-30 09:40:00,307.82,307.91,307.45,307.5,6275.0,304.2395,304.3284,303.8738,303.9232,6275.0
2024-08-30 09:50:00,307.31,307.94,307.18,307.69,9956.0,303.7354,304.3581,303.6069,304.111,9956.0
2024-08-30 10:00:00,308.05,308.05,307.85,307.93,1999.0,304.4668,304.4668,304.2691,304.3482,1999.0
2024-08-30 10:10:00,307.91,308.01,307.83,307.9,1250.0,304.3284,304.4273,304.2493,304.3185,1250.0
2024-08-30 10:20:00,307.77,307.84,307.35,307.59,1850.0,304.19,304.2592,303.7749,304.0121,1850.0
2024-08-30 10:30:00,307.62,307.9,307.55,307.9,1756.0,304.0418,304.3185,303.9726,304.3185,1756.0
2024-08-30 10:40:00,307.97,308.11,307.41,307.88,5101.0,304.3877,304.5261,303.8342,304.2988,5101.0
2024-08-30 10:50:00,307.91,307.91,306.93,307.0,81566.0,304.3284,304.3284,303.3598,303.429,81566.0
2024-08-30 11:00:00,306.91,307.2,306.83,307.15,4059.0,303.34,303.6267,303.261,303.5773,4059.0
2024-08-30 11:10:00,307.1,307.11,306.65,306.73,2800.0,303.5278,303.5377,303.0831,303.1621,2800.0
2024-08-30 11:20:00,306.63,306.65,306.43,306.5,788410.0,303.0633,303.0831,302.8656,302.9348,788410.0
2024-08-30 11:30:00,306.49,306.49,305.89,306.13,811850.0,302.9249,302.9249,302.3319,302.5691,811850.0
2024-08-30 11:40:00,306.13,306.36,306.13,306.18,289235.0,302.5691,302.7964,302.5691,302.6185,289235.0
2024-08-30 11:50:00,306.18,306.52,306.18,306.37,6076.0,302.6185,302.9546,302.6185,302.8063,6076.0
2024-08-30 12:00:00,306.38,306.59,305.88,306.59,6932.0,302.8162,303.0238,302.322,303.0238,6932.0
2024-08-30 12:10:00,306.58,306.63,306.28,306.43,15003.0,303.0139,303.0633,302.7174,302.8656,15003.0
2024-08-30 12:20:00,306.36,306.36,305.9,305.99,2610.0,302.7964,302.7964,302.3418,302.4308,2610.0
2024-08-30 12:30:00,305.91,305.91,305.34,305.68,14290.0,302.3517,302.3517,301.7883,302.1244,14290.0
2024-08-30 12:40:00,305.68,305.89,305.55,305.86,14308.0,302.1244,302.3319,301.9959,302.3023,14308.0
2024-08-30 12:50:00,305.87,306.46,305.87,306.4,13348.0,302.3121,302.8953,302.3121,302.836,13348.0
2024-08-30 13:00:00,306.36,306.74,306.36,306.45,2061.0,302.7964,303.172,302.7964,302.8854,2061.0
2024-08-30 13:10:00,306.53,306.58,306.31,306.34,2538.0,302.9645,303.0139,302.747,302.7767,2538.0
2024-08-30 13:20:00,306.39,306.4,306.18,306.34,1286.0,302.8261,302.836,302.6185,302.7767,1286.0
2024-08-30 13:30:00,306.29,306.46,306.29,306.41,2112.0,302.7273,302.8953,302.7273,302.8459,2112.0
2024-08-30 13:40:00,306.4,306.45,306.38,306.4,847.0,302.836,302.8854,302.8162,302.836,847.0
2024-08-30 13:50:00,306.36,306.5,306.26,306.28,1703.0,302.7964,302.9348,302.6976,302.7174,1703.0
2024-08-30 14:00:00,306.41,306.43,306.37,306.43,2958.0,302.8459,302.8656,302.8063,302.8656,2958.0
2024-08-30 14:10:00,306.59,306.73,306.56,306.69,1344.0,303.0238,303.1621,302.9941,303.1226,1344.0
2024-08-30 14:20:00,306.71,306.95,306.7,306.72,2822.0,303.1424,303.3796,303.1325,303.1523,2822.0
2024-08-30 14:30:00,306.76,306.92,306.75,306.85,2958.0,303.1918,303.3499,303.1819,303.2807,2958.0
2024-08-30 14:40:00,307.1,307.19,307.07,307.08,638.0,303.5278,303.6168,303.4982,303.5081,638.0
2024-08-30 14:50:00,307.35,307.38,307.22,307.25,1115.0,303.7749,303.8046,303.6464,303.6761,1115.0
2024-08-30 15:00:00,307.25,307.42,307.25,307.32,6355.0,303.6761,303.8441,303.6761,303.7453,6355.0
2024-08-30 15:10:00,307.32,307.36,307.0,307.36,5799.0,303.7453,303.7848,303.429,303.7848,5799.0
2024-08-30 15:20:00,307.45,307.97,307.45,307.88,6578.0,303.8738,304.3877,303.8738,304.2988,6578.0
2024-08-30 15:30:00,307.93,307.98,307.58,307.89,7519.0,304.3482,304.3976,304.0023,304.3086,7519.0
2024-08-30 15:40:00,307.86,308.01,307.78,307.92,8125.0,304.279,304.4273,304.1999,304.3383,8125.0
2024-08-30 15:50:00,308.03,309.2,308.03,309.0,49649.0,304.447,305.6034,304.447,305.4057,49649.0
2024-09-03 09:30:00,307.3,307.3,306.7,306.77,31209.0,303.7255,303.7255,303.1325,303.2017,31209.0
2024-09-03 09:40:00,306.84,306.86,306.49,306.58,18908.0,303.2709,303.2906,302.9249,303.0139,18908.0
2024-09-03 09:50:00,306.5,306.5,305.94,306.42,16286.0,302.9348,302.9348,302.3813,302.8557,16286.0
2024-09-03 10:00:00,306.27,306.32,305.25,305.36,8271.0,302.7075,302.7569,301.6994,301.8081,8271.0
2024-09-03 10:10:00,305.57,305.6,304.96,305.24,10114.0,302.0156,302.0453,301.4127,301.6895,10114.0
2024-09-03 10:20:00,305.26,305.53,305.1,305.24,4719.0,301.7092,301.9761,301.5511,301.6895,4719.0
2024-09-03 10:30:00,305.27,305.29,304.73,304.86,14372.0,301.7191,301.7389,301.1854,301.3139,14372.0
2024-09-03 10:40:00,304.87,304.87,304.38,304.38,5794.0,301.3238,301.3238,300.8395,300.8395,5794.0
2024-09-03 10:50:00,304.33,304.5,304.22,304.32,7742.0,300.7901,300.9581,300.6813,300.7802,7742.0
2024-09-03 11:00:00,304.25,305.07,304.25,304.83,4910.0,300.711,301.5215,300.711,301.2842,4910.0
2024-09-03 11:10:00,304.85,305.06,304.71,304.81,5372.0,301.304,301.5116,301.1656,301.2645,5372.0
2024-09-03 11:20:00,304.88,305.03,304.75,304.94,6337.0,301.3337,301.4819,301.2052,301.393,6337.0
2024-09-03 11:30:00,305.0,305.21,304.77,304.95,4078.0,301.4523,301.6598,301.2249,301.4028,4078.0
2024-09-03 11:40:00,304.85,304.85,304.61,304.61,3018.0,301.304,301.304,301.0668,301.0668,3018.0
2024-09-03 11:50:00,304.63,304.76,304.43,304.5,4963.0,301.0866,301.2151,300.8889,300.9581,4963.0
2024-09-03 12:00:00,304.52,304.75,304.38,304.38,4920.0,300.9778,301.2052,300.8395,300.8395,4920.0
2024-09-03 12:10:00,304.47,304.89,304.39,304.72,5871.0,300.9284,301.3435,300.8494,301.1755,5871.0
2024-09-03 12:20:00,304.77,304.78,304.33,304.36,6565.0,301.2249,301.2348,300.7901,300.8197,6565.0
2024-09-03 12:30:00,304.42,304.47,304.23,304.35,5013.0,300.879,300.9284,300.6912,300.8098,5013.0
2024-09-03 12:40:00,304.24,304.27,304.0,304.1,5802.0,300.7011,300.7308,300.4639,300.5627,5802.0
2024-09-03 12:50:00,304.18,304.18,304.02,304.07,4423.0,300.6418,300.6418,300.4837,300.5331,4423.0
2024-09-03 13:00:00,304.01,304.33,304.01,304.33,6947.0,300.4738,300.7901,300.4738,300.7901,6947.0
2024-09-03 13:10:00,304.26,304.3,303.91,304.09,5685.0,300.7209,300.7604,300.3749,300.5529,5685.0
2024-09-03 13:20:00,304.19,304.51,304.11,304.41,4851.0,300.6517,300.968,300.5726,300.8691,4851.0
2024-09-03 13:30:00,304.37,304.43,303.95,304.31,16696.0,300.8296,300.8889,300.4145,300.7703,16696.0
2024-09-03 13:40:00,304.27,304.27,303.8,303.9,3793.0,300.7308,300.7308,300.2662,300.3651,3793.0
2024-09-03 13:50:00,303.92,303.99,303.68,303.68,3213.0,300.3848,300.454,300.1476,300.1476,3213.0
2024-09-03 14:00:00,303.69,303.69,303.14,303.22,11008.0,300.1575,300.1575,299.6139,299.693,11008.0
2024-09-03 14:10:00,303.19,303.31,303.06,303.06,5158.0,299.6633,299.7819,299.5348,299.5348,5158.0
2024-09-03 14:20:00,303.05,303.15,302.97,302.97,3863.0,299.5249,299.6238,299.4459,299.4459,3863.0
2024-09-03 14:30:00,302.98,303.38,302.98,303.15,12302.0,299.4558,299.8511,299.4558,299.6238,12302.0
2024-09-03 14:40:00,303.18,303.18,302.96,303.03,14413.0,299.6534,299.6534,299.436,299.5052,14413.0
2024-09-03 14:50:00,302.97,302.97,302.72,302.77,3484.0,299.4459,299.4459,299.1988,299.2482,3484.0
2024-09-03 15:00:00,302.86,302.96,302.75,302.75,4861.0,299.3372,299.436,299.2284,299.2284,4861.0
2024-09-03 15:10:00,302.76,302.99,302.73,302.75,29578.0,299.2383,299.4656,299.2087,299.2284,29578.0
2024-09-03 15:20:00,302.74,302.95,302.59,302.68,40714.0,299.2186,299.4261,299.0703,299.1593,40714.0
2024-09-03 15:30:00,302.71,302.79,301.88,301.92,35998.0,299.1889,299.268,298.3686,298.4081,35998.0
2024-09-03 15:40:00,301.88,301.9,301.06,301.72,70707.0,298.3686,298.3883,297.5581,298.2104,70707.0
2024-09-03 15:50:00,301.76,302.51,301.55,302.51,144284.0,298.25,298.9912,298.0424,298.9912,144284.0
2024-09-04 09:30:00,301.39,302.03,301.31,301.92,18389.0,297.8843,298.5168,297.8052,298.4081,18389.0
2024-09-04 09:40:00,301.91,302.43,301.9,302.41,30561.0,298.3982,298.9122,298.3883,298.8924,30561.0
2024-09-04 09:50:00,302.35,302.68,302.17,302.64,9493.0,298.8331,299.1593,298.6552,299.1197,9493.0
2024-09-04 10:00:00,302.54,302.72,301.27,302.59,29863.0,299.0209,299.1988,297.7657,299.0703,29863.0
2024-09-04 10:10:00,302.71,302.73,302.01,302.01,6805.0,299.1889,299.2087,298.497,298.497,6805.0
2024-09-04 10:20:00,302.16,302.54,302.09,302.47,4770.0,298.6453,299.0209,298.5761,298.9517,4770.0
2024-09-04 10:30:00,302.6,303.16,302.59,303.16,4949.0,299.0802,299.6337,299.0703,299.6337,4949.0
2024-09-04 10:40:00,303.14,303.19,302.85,302.85,1157.0,299.6139,299.6633,299.3273,299.3273,1157.0
2024-09-04 10:50:00,303.09,303.47,303.09,303.47,1050.0,299.5645,299.9401,299.5645,299.9401,1050.0
2024-09-04 11:00:00,303.56,303.69,303.2,303.2,6218.0,300.029,300.1575,299.6732,299.6732,6218.0
2024-09-04 11:10:00,303.36,303.36,302.95,303.13,2529.0,299.8313,299.8313,299.4261,299.604,2529.0
2024-09-04 11:20:00,303.18,303.18,302.58,302.58,1034.0,299.6534,299.6534,299.0604,299.0604,1034.0
2024-09-04 11:30:00,302.37,302.47,302.19,302.22,1440.0,298.8529,298.9517,298.675,298.7046,1440.0
2024-09-04 11:40:00,302.24,302.46,302.18,302.34,3495.0,298.7244,298.9418,298.6651,298.8232,3495.0
2024-09-04 11:50:00,302.44,302.44,302.05,302.31,2398.0,298.922,298.922,298.5366,298.7936,2398.0
2024-09-04 12:00:00,302.28,302.32,301.91,302.07,1449.0,298.7639,298.8034,298.3982,298.5563,1449.0
2024-09-04 12:10:00,302.2,302.27,301.93,302.27,5378.0,298.6848,298.754,298.418,298.754,5378.0
2024-09-04 12:20:00,302.34,302.57,302.34,302.4,2588.0,298.8232,299.0505,298.8232,298.8825,2588.0
2024-09-04 12:30:00,302.46,302.94,302.46,302.8,13459.0,298.9418,299.4162,298.9418,299.2779,13459.0
2024-09-04 12:40:00,302.81,302.82,302.12,302.34,26486.0,299.2877,299.2976,298.6058,298.8232,26486.0
2024-09-04 12:50:00,302.3,302.61,302.28,302.57,18297.0,298.7837,299.0901,298.7639,299.0505,18297.0
2024-09-04 13:00:00,302.52,302.52,302.17,302.4,10556.0,299.0011,299.0011,298.6552,298.8825,10556.0
2024-09-04 13:10:00,302.41,302.5,302.02,302.17,24530.0,298.8924,298.9813,298.5069,298.6552,24530.0
2024-09-04 13:20:00,302.22,302.36,301.89,301.93,16652.0,298.7046,298.843,298.3784,298.418,16652.0
2024-09-04 13:30:00,301.94,302.01,301.82,301.92,14465.0,298.4279,298.497,298.3093,298.4081,14465.0
2024-09-04 13:40:00,301.95,302.17,301.76,301.87,10808.0,298.4377,298.6552,298.25,298.3587,10808.0
2024-09-04 13:50:00,301.89,301.9,301.67,301.76,9953.0,298.3784,298.3883,298.161,298.25,9953.0
2024-09-04 14:00:00,301.8,301.9,301.56,301.7,14634.0,298.2895,298.3883,298.0523,298.1907,14634.0
2024-09-04 14:10:00,301.81,301.99,301.66,301.69,10386.0,298.2994,298.4773,298.1511,298.1808,10386.0
2024-09-04 14:20:00,301.67,302.04,301.6,301.96,13992.0,298.161,298.5267,298.0918,298.4476,13992.0
2024-09-04 14:30:00,301.9,302.15,301.42,301.43,13249.0,298.3883,298.6354,297.9139,297.9238,13249.0
2024-09-04 14:40:00,301.45,301.64,301.38,301.54,10711.0,297.9436,298.1313,297.8744,298.0325,10711.0
2024-09-04 14:50:00,301.51,301.57,301.23,301.25,17136.0,298.0029,298.0622,297.7261,297.7459,17136.0
2024-09-04 15:00:00,301.18,301.32,300.97,301.02,16829.0,297.6767,297.8151,297.4691,297.5186,16829.0
2024-09-04 15:10:00,301.02,301.26,300.92,301.07,39383.0,297.5186,297.7558,297.4197,297.568,39383.0
2024-09-04 15:20:00,301.1,301.67,301.09,301.67,19516.0,297.5976,298.161,297.5877,298.161,19516.0
2024-09-04 15:30:00,301.62,301.62,301.26,301.52,29857.0,298.1116,298.1116,297.7558,298.0127,29857.0
2024-09-04 15:40:00,301.52,301.93,301.51,301.86,45158.0,298.0127,298.418,298.0029,298.3488,45158.0
2024-09-04 15:50:00,301.91,302.27,301.64,301.76,114243.0,298.3982,298.754,298.1313,298.25,114243.0
2024-09-05 09:30:00,301.72,302.32,301.6,302.0,45198.0,298.2104,298.8034,298.0918,298.4872,45198.0
2024-09-05 09:40:00,302.09,302.39,301.77,301.86,32467.0,298.5761,298.8726,298.2598,298.3488,32467.0
2024-09-05 09:50:00,301.93,302.31,301.83,302.28,14361.0,298.418,298.7936,298.3191,298.7639,14361.0
2024-09-05 10:00:00,302.29,303.2,302.29,302.71,23368.0,298.7738,299.6732,298.7738,299.1889,23368.0
2024-09-05 10:10:00,302.83,302.83,302.06,302.39,5803.0,299.3075,299.3075,298.5465,298.8726,5803.0
2024-09-05 10:20:00,302.5,303.22,302.5,302.78,7463.0,298.9813,299.693,298.9813,299.2581,7463.0
2024-09-05 10:30:00,303.02,303.08,302.67,302.76,3597.0,299.4953,299.5546,299.1494,299.2383,3597.0
2024-09-05 10:40:00,302.45,302.73,301.67,301.67,18668.0,298.9319,299.2087,298.161,298.161,18668.0
2024-09-05 10:50:00,301.62,301.76,301.44,301.44,5573.0,298.1116,298.25,297.9337,297.9337,5573.0
2024-09-05 11:00:00,301.36,301.47,300.87,301.42,12560.0,297.8546,297.9633,297.3703,297.9139,12560.0
2024-09-05 11:10:00,301.33,301.36,300.63,300.89,3745.0,297.825,297.8546,297.1331,297.3901,3745.0
2024-09-05 11:20:00,300.7,300.85,300.06,300.07,8779.0,297.2023,297.3505,296.5697,296.5796,8779.0
2024-09-05 11:30:00,300.09,300.38,299.81,300.11,10857.0,296.5994,296.886,296.3226,296.6191,10857.0
2024-09-05 11:40:00,300.16,300.34,299.99,300.13,19007.0,296.6686,296.8465,296.5005,296.6389,19007.0
2024-09-05 11:50:00,300.08,300.28,299.78,299.87,25374.0,296.5895,296.7872,296.293,296.3819,25374.0
2024-09-05 12:00:00,299.88,300.4,299.88,300.31,13038.0,296.3918,296.9058,296.3918,296.8168,13038.0
2024-09-05 12:10:00,300.27,300.28,299.68,299.84,14297.0,296.7773,296.7872,296.1941,296.3523,14297.0
2024-09-05 12:20:00,299.92,300.45,299.91,300.45,7976.0,296.4314,296.9552,296.4215,296.9552,7976.0
2024-09-05 12:30:00,300.4,300.44,300.3,300.31,7961.0,296.9058,296.9453,296.8069,296.8168,7961.0
2024-09-05 12:40:00,300.42,300.58,300.38,300.42,8202.0,296.9255,297.0837,296.886,296.9255,8202.0
2024-09-05 12:50:00,300.47,300.81,300.36,300.74,3615.0,296.975,297.311,296.8662,297.2418,3615.0
2024-09-05 13:00:00,300.52,300.62,300.27,300.43,1300.0,297.0244,297.1232,296.7773,296.9354,1300.0
2024-09-05 13:10:00,300.42,300.51,300.07,300.41,4390.0,296.9255,297.0145,296.5796,296.9157,4390.0
2024-09-05 13:20:00,300.4,300.43,300.2,300.2,3813.0,296.9058,296.9354,296.7081,296.7081,3813.0
2024-09-05 13:30:00,300.06,300.76,300.06,300.59,3811.0,296.5697,297.2616,296.5697,297.0936,3811.0
2024-09-05 13:40:00,300.61,301.57,300.61,301.45,5561.0,297.1133,298.0622,297.1133,297.9436,5561.0
2024-09-05 13:50:00,301.46,301.58,301.28,301.58,20738.0,297.9534,298.072,297.7755,298.072,20738.0
2024-09-05 14:00:00,301.67,301.73,301.39,301.5,14027.0,298.161,298.2203,297.8843,297.993,14027.0
2024-09-05 14:10:00,301.5,301.65,301.37,301.51,12608.0,297.993,298.1412,297.8645,298.0029,12608.0
2024-09-05 14:20:00,301.63,301.63,301.22,301.27,5193.0,298.1215,298.1215,297.7162,297.7657,5193.0
2024-09-05 14:30:00,301.23,301.6,301.23,301.46,15971.0,297.7261,298.0918,297.7261,297.9534,15971.0
2024-09-05 14:40:00,301.45,301.64,301.3,301.59,10111.0,297.9436,298.1313,297.7953,298.0819,10111.0
2024-09-05 14:50:00,301.67,301.87,301.33,301.33,7751.0,298.161,298.3587,297.825,297.825,7751.0
2024-09-05 15:00:00,301.31,301.31,301.09,301.12,5902.0,297.8052,297.8052,297.5877,297.6174,5902.0
2024-09-05 15:10:00,301.14,301.15,300.29,300.5,9013.0,297.6372,297.647,296.7971,297.0046,9013.0
2024-09-05 15:20:00,300.53,300.92,300.41,300.89,13811.0,297.0343,297.4197,296.9157,297.3901,13811.0
2024-09-05 15:30:00,300.88,301.39,300.87,301.02,16029.0,297.3802,297.8843,297.3703,297.5186,16029.0
2024-09-05 15:40:00,300.92,300.92,300.32,300.64,15810.0,297.4197,297.4197,296.8267,297.143,15810.0
2024-09-05 15:50:00,300.68,300.98,300.28,300.98,27389.0,297.1825,297.479,296.7872,297.479,27389.0
2024-09-06 09:30:00,301.15,302.02,300.9,300.9,27211.0,297.647,298.5069,297.4,297.4,27211.0
2024-09-06 09:40:00,301.05,301.59,300.6,301.22,19511.0,297.5482,298.0819,297.1034,297.7162,19511.0
2024-09-06 09:50:00,301.0,301.13,300.16,300.16,7454.0,297.4988,297.6273,296.6686,296.6686,7454.0
2024-09-06 10:00:00,300.08,300.27,299.75,300.0,17206.0,296.5895,296.7773,296.2633,296.5104,17206.0
2024-09-06 10:10:00,299.9,300.04,299.24,299.57,14750.0,296.4116,296.55,295.7593,296.0854,14750.0
2024-09-06 10:20:00,299.64,299.64,298.31,298.31,32834.0,296.1546,296.1546,294.8401,294.8401,32834.0
2024-09-06 10:30:00,298.35,298.56,297.82,298.02,27965.0,294.8796,295.0872,294.3558,294.5535,27965.0
2024-09-06 10:40:00,298.03,298.03,297.21,297.28,13786.0,294.5633,294.5633,293.7529,293.8221,13786.0
2024-09-06 10:50:00,297.27,297.27,296.7,296.93,6646.0,293.8122,293.8122,293.2488,293.4761,6646.0
2024-09-06 11:00:00,296.88,298.66,296.88,297.09,27039.0,293.4267,295.186,293.4267,293.6343,27039.0
2024-09-06 11:10:00,297.06,297.14,296.39,296.46,9250.0,293.6046,293.6837,292.9424,293.0116,9250.0
2024-09-06 11:20:00,296.46,296.87,296.37,296.46,10196.0,293.0116,293.4168,292.9226,293.0116,10196.0
2024-09-06 11:30:00,296.47,297.08,296.47,296.64,6228.0,293.0215,293.6244,293.0215,293.1895,6228.0
2024-09-06 11:40:00,296.67,296.67,296.02,296.24,6973.0,293.2192,293.2192,292.5767,292.7942,6973.0
2024-09-06 11:50:00,296.12,296.44,295.93,296.14,12607.0,292.6756,292.9918,292.4878,292.6953,12607.0
2024-09-06 12:00:00,296.0,296.3,295.97,296.07,3169.0,292.557,292.8535,292.5273,292.6261,3169.0
2024-09-06 12:10:00,296.07,296.27,295.82,295.84,4723.0,292.6261,292.8238,292.379,292.3988,4723.0
2024-09-06 12:20:00,295.84,296.1,295.65,295.65,8314.0,292.3988,292.6558,292.211,292.211,8314.0
2024-09-06 12:30:00,295.65,296.23,295.65,295.96,3168.0,292.211,292.7843,292.211,292.5174,3168.0
2024-09-06 12:40:00,295.86,296.07,295.58,295.68,8092.0,292.4186,292.6261,292.1418,292.2407,8092.0
2024-09-06 12:50:00,295.74,295.94,295.54,295.8,16329.0,292.3,292.4977,292.1023,292.3593,16329.0
2024-09-06 13:00:00,295.81,296.39,295.69,296.39,6599.0,292.3692,292.9424,292.2506,292.9424,6599.0
2024-09-06 13:10:00,296.33,296.56,296.33,296.37,1700.0,292.8831,293.1104,292.8831,292.9226,1700.0
2024-09-06 13:20:00,296.51,296.83,296.23,296.25,3593.0,293.061,293.3773,292.7843,292.804,3593.0
2024-09-06 13:30:00,296.2,296.22,295.93,295.95,5390.0,292.7546,292.7744,292.4878,292.5075,5390.0
2024-09-06 13:40:00,295.96,295.96,295.77,295.82,3636.0,292.5174,292.5174,292.3296,292.379,3636.0
2024-09-06 13:50:00,295.83,296.3,295.78,296.12,7326.0,292.3889,292.8535,292.3395,292.6756,7326.0
2024-09-06 14:00:00,296.11,296.18,295.69,295.8,7585.0,292.6657,292.7349,292.2506,292.3593,7585.0
2024-09-06 14:10:00,295.73,295.94,295.66,295.66,9541.0,292.2901,292.4977,292.2209,292.2209,9541.0
2024-09-06 14:20:00,295.81,295.81,295.45,295.73,9691.0,292.3692,292.3692,292.0134,292.2901,9691.0
2024-09-06 14:30:00,295.69,295.84,295.51,295.54,3533.0,292.2506,292.3988,292.0727,292.1023,3533.0
2024-09-06 14:40:00,295.67,295.92,295.57,295.69,2624.0,292.2308,292.4779,292.132,292.2506,2624.0
2024-09-06 14:50:00,295.84,296.09,295.65,296.01,5453.0,292.3988,292.6459,292.211,292.5668,5453.0
2024-09-06 15:00:00,296.0,296.43,296.0,296.4,8690.0,292.557,292.982,292.557,292.9523,8690.0
2024-09-06 15:10:00,296.44,296.54,296.26,296.26,5915.0,292.9918,293.0907,292.8139,292.8139,5915.0
2024-09-06 15:20:00,296.29,296.73,296.29,296.52,15913.0,292.8436,293.2785,292.8436,293.0709,15913.0
2024-09-06 15:30:00,296.5,296.5,295.89,295.97,9464.0,293.0511,293.0511,292.4482,292.5273,9464.0
2024-09-06 15:40:00,295.96,296.49,295.89,296.48,6659.0,292.5174,293.0413,292.4482,293.0314,6659.0
2024-09-06 15:50:00,296.54,296.61,295.61,295.97,43904.0,293.0907,293.1599,292.1715,292.5273,43904.0
2024-09-09 09:30:00,298.13,298.54,298.05,298.5,19521.0,294.6622,295.0674,294.5831,295.0279,19521.0
2024-09-09 09:40:00,298.41,298.41,298.13,298.31,26925.0,294.9389,294.9389,294.6622,294.8401,26925.0
2024-09-09 09:50:00,298.23,298.67,298.22,298.6,10396.0,294.761,295.1959,294.7511,295.1267,10396.0
2024-09-09 10:00:00,298.62,298.82,298.59,298.81,5200.0,295.1465,295.3442,295.1168,295.3343,5200.0
2024-09-09 10:10:00,298.83,299.21,298.74,298.8,52107.0,295.354,295.7296,295.2651,295.3244,52107.0
2024-09-09 10:20:00,298.82,298.88,298.39,298.39,14566.0,295.3442,295.4035,294.9192,294.9192,14566.0
2024-09-09 10:30:00,298.34,298.34,297.97,298.0,6785.0,294.8697,294.8697,294.504,294.5337,6785.0
2024-09-09 10:40:00,298.06,298.08,297.79,297.94,1845.0,294.593,294.6128,294.3261,294.4744,1845.0
2024-09-09 10:50:00,298.02,298.18,297.58,297.58,3327.0,294.5535,294.7116,294.1186,294.1186,3327.0
2024-09-09 11:00:00,297.55,297.93,297.5,297.79,35125.0,294.0889,294.4645,294.0395,294.3261,35125.0
2024-09-09 11:10:00,297.69,297.71,297.27,297.34,29302.0,294.2273,294.2471,293.8122,293.8814,29302.0
2024-09-09 11:20:00,297.37,298.06,297.33,298.06,13195.0,293.911,294.593,293.8715,294.593,13195.0
2024-09-09 11:30:00,298.05,298.63,298.05,298.63,11965.0,294.5831,295.1564,294.5831,295.1564,11965.0
2024-09-09 11:40:00,298.63,298.93,298.57,298.93,5865.0,295.1564,295.4529,295.0971,295.4529,5865.0
2024-09-09 11:50:00,298.91,299.03,298.87,298.98,3435.0,295.4331,295.5517,295.3936,295.5023,3435.0
2024-09-09 12:00:00,299.01,299.33,298.94,299.13,2675.0,295.5319,295.8482,295.4628,295.6505,2675.0
2024-09-09 12:10:00,299.32,299.36,299.23,299.35,2056.0,295.8383,295.8779,295.7494,295.868,2056.0
2024-09-09 12:20:00,299.4,299.58,299.35,299.57,2300.0,295.9174,296.0953,295.868,296.0854,2300.0
2024-09-09 12:30:00,299.51,299.75,299.51,299.52,3804.0,296.0261,296.2633,296.0261,296.036,3804.0
2024-09-09 12:40:00,299.67,299.89,299.66,299.78,3873.0,296.1843,296.4017,296.1744,296.293,3873.0
2024-09-09 12:50:00,299.81,299.94,299.81,299.9,13488.0,296.3226,296.4511,296.3226,296.4116,13488.0
2024-09-09 13:00:00,299.95,300.0,299.77,299.98,19101.0,296.461,296.5104,296.2831,296.4907,19101.0
2024-09-09 13:10:00,299.95,299.99,299.74,299.88,2791.0,296.461,296.5005,296.2535,296.3918,2791.0
2024-09-09 13:20:00,299.81,299.83,299.73,299.79,5342.0,296.3226,296.3424,296.2436,296.3029,5342.0
2024-09-09 13:30:00,299.64,299.72,299.38,299.67,3316.0,296.1546,296.2337,295.8976,296.1843,3316.0
2024-09-09 13:40:00,299.73,299.75,299.02,299.38,4189.0,296.2436,296.2633,295.5418,295.8976,4189.0
2024-09-09 13:50:00,299.35,299.35,299.05,299.07,12169.0,295.868,295.868,295.5715,295.5912,12169.0
2024-09-09 14:00:00,298.92,298.93,298.54,298.61,16312.0,295.443,295.4529,295.0674,295.1366,16312.0
2024-09-09 14:10:00,298.64,298.78,298.51,298.69,15938.0,295.1662,295.3046,295.0378,295.2157,15938.0
2024-09-09 14:20:00,298.72,298.78,298.47,298.48,6013.0,295.2453,295.3046,294.9982,295.0081,6013.0
2024-09-09 14:30:00,298.49,298.63,298.26,298.26,16745.0,295.018,295.1564,294.7907,294.7907,16745.0
2024-09-09 14:40:00,298.12,298.69,298.12,298.69,6750.0,294.6523,295.2157,294.6523,295.2157,6750.0
2024-09-09 14:50:00,298.68,298.74,298.51,298.56,4593.0,295.2058,295.2651,295.0378,295.0872,4593.0
2024-09-09 15:00:00,298.53,298.61,298.36,298.58,5195.0,295.0575,295.1366,294.8895,295.1069,5195.0
2024-09-09 15:10:00,298.56,298.59,298.4,298.44,5244.0,295.0872,295.1168,294.929,294.9686,5244.0
2024-09-09 15:20:00,298.45,298.86,298.23,298.81,4220.0,294.9785,295.3837,294.761,295.3343,4220.0
2024-09-09 15:30:00,298.83,299.04,298.72,298.82,7339.0,295.354,295.5616,295.2453,295.3442,7339.0
2024-09-09 15:40:00,298.86,299.08,298.69,298.89,3270.0,295.3837,295.6011,295.2157,295.4133,3270.0
2024-09-09 15:50:00,298.81,299.2,298.53,299.19,17597.0,295.3343,295.7197,295.0575,295.7098,17597.0
2024-09-10 09:30:00,300.11,300.34,299.9,299.91,30325.0,296.6191,296.8465,296.4116,296.4215,30325.0
2024-09-10 09:40:00,299.84,300.24,299.84,300.02,6914.0,296.3523,296.7476,296.3523,296.5302,6914.0
2024-09-10 09:50:00,299.88,300.22,299.8,299.92,2800.0,296.3918,296.7279,296.3128,296.4314,2800.0
2024-09-10 10:00:00,299.9,299.93,299.29,299.88,14000.0,296.4116,296.4412,295.8087,296.3918,14000.0
2024-09-10 10:10:00,299.73,299.73,298.57,298.9,25897.0,296.2436,296.2436,295.0971,295.4232,25897.0
2024-09-10 10:20:00,298.94,299.41,298.63,299.41,6571.0,295.4628,295.9273,295.1564,295.9273,6571.0
2024-09-10 10:30:00,299.38,299.45,299.02,299.32,3330.0,295.8976,295.9668,295.5418,295.8383,3330.0
2024-09-10 10:40:00,299.35,299.35,299.02,299.18,8856.0,295.868,295.868,295.5418,295.7,8856.0
2024-09-10 10:50:00,299.13,299.14,298.73,299.14,3995.0,295.6505,295.6604,295.2552,295.6604,3995.0
2024-09-10 11:00:00,299.11,299.23,299.03,299.17,2457.0,295.6308,295.7494,295.5517,295.6901,2457.0
2024-09-10 11:10:00,299.48,299.63,299.31,299.59,1617.0,295.9965,296.1447,295.8285,296.1052,1617.0
2024-09-10 11:20:00,299.49,299.79,299.47,299.72,4450.0,296.0064,296.3029,295.9866,296.2337,4450.0
2024-09-10 11:30:00,299.71,299.81,299.04,299.04,14777.0,296.2238,296.3226,295.5616,295.5616,14777.0
2024-09-10 11:40:00,299.09,299.34,298.76,298.82,14972.0,295.611,295.8581,295.2848,295.3442,14972.0
2024-09-10 11:50:00,298.64,298.64,297.89,297.9,27003.0,295.1662,295.1662,294.425,294.4349,27003.0
2024-09-10 12:00:00,297.74,297.91,297.43,297.71,25228.0,294.2767,294.4447,293.9703,294.2471,25228.0
2024-09-10 12:10:00,297.72,297.86,297.51,297.86,18866.0,294.2569,294.3953,294.0494,294.3953,18866.0
2024-09-10 12:20:00,297.87,298.0,297.78,297.87,13403.0,294.4052,294.5337,294.3162,294.4052,13403.0
2024-09-10 12:30:00,297.84,298.13,297.81,298.1,12170.0,294.3756,294.6622,294.3459,294.6325,12170.0
2024-09-10 12:40:00,298.08,298.29,298.06,298.29,11965.0,294.6128,294.8203,294.593,294.8203,11965.0
2024-09-10 12:50:00,298.26,298.67,298.22,298.35,12495.0,294.7907,295.1959,294.7511,294.8796,12495.0
2024-09-10 13:00:00,298.29,298.75,298.29,298.72,10308.0,294.8203,295.275,294.8203,295.2453,10308.0
2024-09-10 13:10:00,298.7,299.32,298.7,299.15,17000.0,295.2255,295.8383,295.2255,295.6703,17000.0
2024-09-10 13:20:00,299.18,299.26,298.97,298.98,17337.0,295.7,295.779,295.4924,295.5023,17337.0
2024-09-10 13:30:00,298.96,299.3,298.96,299.25,10880.0,295.4825,295.8186,295.4825,295.7691,10880.0
2024-09-10 13:40:00,299.3,299.41,299.21,299.28,12793.0,295.8186,295.9273,295.7296,295.7988,12793.0
2024-09-10 13:50:00,299.24,299.42,299.24,299.31,8246.0,295.7593,295.9372,295.7593,295.8285,8246.0
2024-09-10 14:00:00,299.35,299.71,299.35,299.7,6246.0,295.868,296.2238,295.868,296.2139,6246.0
2024-09-10 14:10:00,299.71,299.85,299.59,299.77,8176.0,296.2238,296.3622,296.1052,296.2831,8176.0
2024-09-10 14:20:00,299.76,299.87,299.54,299.87,9028.0,296.2732,296.3819,296.0558,296.3819,9028.0
2024-09-10 14:30:00,299.88,300.07,299.88,300.06,13467.0,296.3918,296.5796,296.3918,296.5697,13467.0
2024-09-10 14:40:00,300.1,300.1,299.98,300.03,11719.0,296.6093,296.6093,296.4907,296.5401,11719.0
2024-09-10 14:50:00,300.02,300.08,299.95,300.04,13022.0,296.5302,296.5895,296.461,296.55,13022.0
2024-09-10 15:00:00,300.03,300.11,299.93,299.99,11208.0,296.5401,296.6191,296.4412,296.5005,11208.0
2024-09-10 15:10:00,300.05,300.17,300.05,300.12,21122.0,296.5598,296.6784,296.5598,296.629,21122.0
2024-09-10 15:20:00,300.14,300.35,300.13,300.33,46168.0,296.6488,296.8564,296.6389,296.8366,46168.0
2024-09-10 15:30:00,300.32,300.38,299.98,300.01,55155.0,296.8267,296.886,296.4907,296.5203,55155.0
2024-09-10 15:40:00,300.01,300.32,300.01,300.23,80446.0,296.5203,296.8267,296.5203,296.7378,80446.0
2024-09-10 15:50:00,300.23,300.54,300.07,300.47,214672.0,296.7378,297.0441,296.5796,296.975,214672.0
2024-09-11 09:30:00,300.44,300.44,298.95,298.95,22568.0,296.9453,296.9453,295.4726,295.4726,22568.0
2024-09-11 09:40:00,298.75,299.11,298.39,298.61,19323.0,295.275,295.6308,294.9192,295.1366,19323.0
2024-09-11 09:50:00,298.53,298.56,298.1,298.16,16027.0,295.0575,295.0872,294.6325,294.6918,16027.0
2024-09-11 10:00:00,297.79,298.11,297.63,297.68,8688.0,294.3261,294.6424,294.168,294.2174,8688.0
2024-09-11 10:10:00,297.72,297.73,296.38,296.4,11491.0,294.2569,294.2668,292.9325,292.9523,11491.0
2024-09-11 10:20:00,296.35,296.87,296.26,296.34,12659.0,292.9029,293.4168,292.8139,292.893,12659.0
2024-09-11 10:30:00,296.12,296.29,295.8,296.05,5723.0,292.6756,292.8436,292.3593,292.6064,5723.0
2024-09-11 10:40:00,296.0,296.02,295.55,295.69,14621.0,292.557,292.5767,292.1122,292.2506,14621.0
2024-09-11 10:50:00,295.62,296.26,295.61,296.26,6977.0,292.1814,292.8139,292.1715,292.8139,6977.0
2024-09-11 11:00:00,296.2,296.8,295.95,296.62,8431.0,292.7546,293.3476,292.5075,293.1697,8431.0
2024-09-11 11:10:00,296.42,297.18,296.38,297.03,3448.0,292.9721,293.7232,292.9325,293.575,3448.0
2024-09-11 11:20:00,296.98,296.99,296.64,296.96,4485.0,293.5256,293.5354,293.1895,293.5058,4485.0
2024-09-11 11:30:00,297.0,297.93,297.0,297.93,7422.0,293.5453,294.4645,293.5453,294.4645,7422.0
2024-09-11 11:40:00,297.83,298.45,297.82,298.31,12435.0,294.3657,294.9785,294.3558,294.8401,12435.0
2024-09-11 11:50:00,298.31,298.35,297.26,298.07,13914.0,294.8401,294.8796,293.8023,294.6029,13914.0
2024-09-11 12:00:00,298.06,299.1,297.96,298.65,19017.0,294.593,295.6209,294.4942,295.1761,19017.0
2024-09-11 12:10:00,298.68,299.01,298.57,298.99,21225.0,295.2058,295.5319,295.0971,295.5122,21225.0
2024-09-11 12:20:00,299.08,299.31,298.77,299.31,16040.0,295.6011,295.8285,295.2947,295.8285,16040.0
2024-09-11 12:30:00,299.32,299.53,299.2,299.53,15445.0,295.8383,296.0459,295.7197,296.0459,15445.0
2024-09-11 12:40:00,299.62,299.67,299.22,299.33,14697.0,296.1348,296.1843,295.7395,295.8482,14697.0
2024-09-11 12:50:00,299.37,299.74,299.34,299.63,10637.0,295.8878,296.2535,295.8581,296.1447,10637.0
2024-09-11 13:00:00,299.64,300.49,299.64,300.29,14569.0,296.1546,296.9947,296.1546,296.7971,14569.0
2024-09-11 13:10:00,300.23,300.6,300.23,300.36,8734.0,296.7378,297.1034,296.7378,296.8662,8734.0
2024-09-11 13:20:00,300.32,300.54,300.09,300.47,11835.0,296.8267,297.0441,296.5994,296.975,11835.0
2024-09-11 13:30:00,300.47,300.68,300.47,300.68,17050.0,296.975,297.1825,296.975,297.1825,17050.0
2024-09-11 13:40:00,300.81,301.4,300.72,301.35,17237.0,297.311,297.8941,297.2221,297.8447,17237.0
2024-09-11 13:50:00,301.43,301.51,300.8,301.07,16817.0,297.9238,298.0029,297.3011,297.568,16817.0
2024-09-11 14:00:00,301.04,301.31,300.99,301.22,9100.0,297.5383,297.8052,297.4889,297.7162,9100.0
2024-09-11 14:10:00,301.24,301.37,300.93,301.06,15399.0,297.736,297.8645,297.4296,297.5581,15399.0
2024-09-11 14:20:00,301.1,301.68,301.04,301.63,17380.0,297.5976,298.1709,297.5383,298.1215,17380.0
2024-09-11 14:30:00,301.65,302.04,301.61,302.04,12120.0,298.1412,298.5267,298.1017,298.5267,12120.0
2024-09-11 14:40:00,302.1,302.55,301.98,302.25,25895.0,298.586,299.0308,298.4674,298.7343,25895.0
2024-09-11 14:50:00,302.25,302.27,301.78,301.98,20975.0,298.7343,298.754,298.2697,298.4674,20975.0
2024-09-11 15:00:00,301.92,302.25,301.78,302.15,15998.0,298.4081,298.7343,298.2697,298.6354,15998.0
2024-09-11 15:10:00,302.21,302.66,302.09,302.49,16376.0,298.6947,299.1395,298.5761,298.9715,16376.0
2024-09-11 15:20:00,302.46,302.88,302.42,302.84,22606.0,298.9418,299.3569,298.9023,299.3174,22606.0
2024-09-11 15:30:00,302.85,302.91,302.6,302.6,29255.0,299.3273,299.3866,299.0802,299.0802,29255.0
2024-09-11 15:40:00,302.63,302.82,302.17,302.82,39800.0,299.1098,299.2976,298.6552,299.2976,39800.0
2024-09-11 15:50:00,302.73,303.86,302.5,303.4,89688.0,299.2087,300.3255,298.9813,299.8709,89688.0
2024-09-12 09:30:00,303.99,303.99,303.56,303.67,35042.0,300.454,300.454,300.029,300.1377,35042.0
2024-09-12 09:40:00,303.77,304.02,302.77,302.79,19777.0,300.2366,300.4837,299.2482,299.268,19777.0
2024-09-12 09:50:00,302.73,303.24,302.61,303.08,8302.0,299.2087,299.7127,299.0901,299.5546,8302.0
2024-09-12 10:00:00,303.12,303.26,302.88,303.15,7259.0,299.5941,299.7325,299.3569,299.6238,7259.0
2024-09-12 10:10:00,303.2,304.27,303.2,304.26,4642.0,299.6732,300.7308,299.6732,300.7209,4642.0
2024-09-12 10:20:00,304.23,304.35,304.13,304.21,4244.0,300.6912,300.8098,300.5924,300.6715,4244.0
2024-09-12 10:30:00,304.3,304.5,303.52,303.86,8706.0,300.7604,300.9581,299.9895,300.3255,8706.0
2024-09-12 10:40:00,303.96,304.24,303.91,304.18,3372.0,300.4244,300.7011,300.3749,300.6418,3372.0
2024-09-12 10:50:00,304.13,304.27,303.47,303.47,5734.0,300.5924,300.7308,299.9401,299.9401,5734.0
2024-09-12 11:00:00,303.51,304.15,303.39,304.15,11731.0,299.9796,300.6122,299.861,300.6122,11731.0
2024-09-12 11:10:00,304.05,304.72,304.01,304.19,7039.0,300.5133,301.1755,300.4738,300.6517,7039.0
2024-09-12 11:20:00,304.19,304.24,303.74,303.82,6982.0,300.6517,300.7011,300.2069,300.286,6982.0
2024-09-12 11:30:00,303.76,304.07,303.76,303.89,3746.0,300.2267,300.5331,300.2267,300.3552,3746.0
2024-09-12 11:40:00,303.91,304.11,303.54,303.71,3240.0,300.3749,300.5726,300.0092,300.1773,3240.0
2024-09-12 11:50:00,303.68,303.86,303.43,303.5,6772.0,300.1476,300.3255,299.9005,299.9697,6772.0
2024-09-12 12:00:00,303.58,303.91,303.55,303.85,4167.0,300.0488,300.3749,300.0191,300.3156,4167.0
2024-09-12 12:10:00,303.85,303.98,303.83,303.97,3661.0,300.3156,300.4441,300.2959,300.4342,3661.0
2024-09-12 12:20:00,304.0,304.13,303.89,304.07,27808.0,300.4639,300.5924,300.3552,300.5331,27808.0
2024-09-12 12:30:00,304.04,304.16,303.93,303.94,19124.0,300.5034,300.622,300.3947,300.4046,19124.0
2024-09-12 12:40:00,303.89,304.3,303.85,304.29,6900.0,300.3552,300.7604,300.3156,300.7505,6900.0
2024-09-12 12:50:00,304.33,305.05,304.33,304.97,9727.0,300.7901,301.5017,300.7901,301.4226,9727.0
2024-09-12 13:00:00,305.0,305.14,304.94,305.1,10972.0,301.4523,301.5906,301.393,301.5511,10972.0
2024-09-12 13:10:00,305.11,305.27,305.03,305.24,7766.0,301.561,301.7191,301.4819,301.6895,7766.0
2024-09-12 13:20:00,305.19,305.48,305.06,305.33,13388.0,301.6401,301.9267,301.5116,301.7784,13388.0
2024-09-12 13:30:00,305.41,305.68,305.31,305.68,15796.0,301.8575,302.1244,301.7587,302.1244,15796.0
2024-09-12 13:40:00,305.68,305.91,305.61,305.88,12176.0,302.1244,302.3517,302.0552,302.322,12176.0
2024-09-12 13:50:00,305.9,306.18,305.89,306.06,5829.0,302.3418,302.6185,302.3319,302.4999,5829.0
2024-09-12 14:00:00,306.08,306.14,305.67,305.74,27438.0,302.5197,302.579,302.1145,302.1837,27438.0
2024-09-12 14:10:00,305.71,305.83,305.68,305.71,8124.0,302.154,302.2726,302.1244,302.154,8124.0
2024-09-12 14:20:00,305.76,306.06,305.74,305.97,5367.0,302.2034,302.4999,302.1837,302.411,5367.0
2024-09-12 14:30:00,306.0,306.14,305.84,306.09,13395.0,302.4406,302.579,302.2825,302.5296,13395.0
2024-09-12 14:40:00,306.09,306.12,305.86,305.86,26300.0,302.5296,302.5592,302.3023,302.3023,26300.0
2024-09-12 14:50:00,305.85,305.85,304.62,305.77,24819.0,302.2924,302.2924,301.0767,302.2133,24819.0
2024-09-12 15:00:00,305.65,305.8,305.51,305.75,15652.0,302.0947,302.243,301.9563,302.1935,15652.0
2024-09-12 15:10:00,305.72,305.94,305.67,305.94,8394.0,302.1639,302.3813,302.1145,302.3813,8394.0
2024-09-12 15:20:00,305.8,305.85,305.62,305.83,7777.0,302.243,302.2924,302.0651,302.2726,7777.0
2024-09-12 15:30:00,305.81,305.98,305.71,305.94,10635.0,302.2528,302.4209,302.154,302.3813,10635.0
2024-09-12 15:40:00,305.88,306.05,305.56,305.6,21762.0,302.322,302.4901,302.0058,302.0453,21762.0
2024-09-12 15:50:00,305.57,305.95,305.47,305.95,48330.0,302.0156,302.3912,301.9168,302.3912,48330.0
2024-09-13 09:30:00,306.66,307.02,306.35,306.95,23803.0,303.093,303.4488,302.7866,303.3796,23803.0
2024-09-13 09:40:00,306.87,307.43,306.83,307.39,18659.0,303.3005,303.854,303.261,303.8145,18659.0
2024-09-13 09:50:00,307.39,307.42,307.29,307.34,11724.0,303.8145,303.8441,303.7156,303.765,11724.0
2024-09-13 10:00:00,307.37,307.68,306.71,307.37,8264.0,303.7947,304.1011,303.1424,303.7947,8264.0
2024-09-13 10:10:00,307.34,307.76,307.34,307.63,5978.0,303.765,304.1802,303.765,304.0517,5978.0
2024-09-13 10:20:00,307.63,308.06,307.4,307.45,17566.0,304.0517,304.4767,303.8243,303.8738,17566.0
2024-09-13 10:30:00,307.42,307.59,306.93,307.59,3858.0,303.8441,304.0121,303.3598,304.0121,3858.0
2024-09-13 10:40:00,307.85,308.17,307.8,308.03,3918.0,304.2691,304.5854,304.2197,304.447,3918.0
2024-09-13 10:50:00,308.03,308.03,307.54,307.78,8950.0,304.447,304.447,303.9627,304.1999,8950.0
2024-09-13 11:00:00,307.77,307.88,307.68,307.68,8184.0,304.19,304.2988,304.1011,304.1011,8184.0
2024-09-13 11:10:00,307.68,307.83,307.64,307.72,7455.0,304.1011,304.2493,304.0616,304.1406,7455.0
2024-09-13 11:20:00,307.68,307.93,307.64,307.79,8674.0,304.1011,304.3482,304.0616,304.2098,8674.0
2024-09-13 11:30:00,307.79,307.96,307.71,307.85,5592.0,304.2098,304.3778,304.1307,304.2691,5592.0
2024-09-13 11:40:00,307.86,308.26,307.86,308.19,6458.0,304.279,304.6743,304.279,304.6052,6458.0
2024-09-13 11:50:00,308.19,308.28,308.14,308.2,7200.0,304.6052,304.6941,304.5557,304.615,7200.0
2024-09-13 12:00:00,308.2,308.37,308.0,308.04,9988.0,304.615,304.7831,304.4174,304.4569,9988.0
2024-09-13 12:10:00,308.0,308.1,307.69,307.78,7628.0,304.4174,304.5162,304.111,304.1999,7628.0
2024-09-13 12:20:00,307.79,307.83,307.61,307.64,6683.0,304.2098,304.2493,304.0319,304.0616,6683.0
2024-09-13 12:30:00,307.63,307.68,307.53,307.62,6936.0,304.0517,304.1011,303.9528,304.0418,6936.0
2024-09-13 12:40:00,307.62,307.7,307.5,307.55,7230.0,304.0418,304.1209,303.9232,303.9726,7230.0
2024-09-13 12:50:00,307.54,307.96,307.53,307.95,4237.0,303.9627,304.3778,303.9528,304.368,4237.0
2024-09-13 13:00:00,307.96,308.17,307.95,308.09,6200.0,304.3778,304.5854,304.368,304.5063,6200.0
2024-09-13 13:10:00,308.08,308.24,308.08,308.21,5038.0,304.4964,304.6546,304.4964,304.6249,5038.0
2024-09-13 13:20:00,308.19,308.27,308.01,308.23,11987.0,304.6052,304.6842,304.4273,304.6447,11987.0
2024-09-13 13:30:00,308.25,308.39,308.08,308.39,16876.0,304.6645,304.8028,304.4964,304.8028,16876.0
2024-09-13 13:40:00,308.36,308.39,308.22,308.36,4260.0,304.7732,304.8028,304.6348,304.7732,4260.0
2024-09-13 13:50:00,308.34,308.37,308.11,308.17,15762.0,304.7534,304.7831,304.5261,304.5854,15762.0
2024-09-13 14:00:00,308.16,308.36,307.49,308.28,28822.0,304.5755,304.7732,303.9133,304.6941,28822.0
2024-09-13 14:10:00,308.29,308.29,307.96,308.03,99133.0,304.704,304.704,304.3778,304.447,99133.0
2024-09-13 14:20:00,308.02,308.02,307.48,307.53,10246.0,304.4371,304.4371,303.9034,303.9528,10246.0
2024-09-13 14:30:00,307.44,307.49,307.38,307.46,5442.0,303.8639,303.9133,303.8046,303.8837,5442.0
2024-09-13 14:40:00,307.46,307.74,307.43,307.54,12519.0,303.8837,304.1604,303.854,303.9627,12519.0
2024-09-13 14:50:00,307.42,307.53,307.38,307.51,8330.0,303.8441,303.9528,303.8046,303.9331,8330.0
2024-09-13 15:00:00,307.43,307.52,307.3,307.45,10522.0,303.854,303.943,303.7255,303.8738,10522.0
2024-09-13 15:10:00,307.41,307.7,307.34,307.59,12822.0,303.8342,304.1209,303.765,304.0121,12822.0
2024-09-13 15:20:00,307.56,307.75,307.5,307.68,16874.0,303.9825,304.1703,303.9232,304.1011,16874.0
2024-09-13 15:30:00,307.69,307.75,307.41,307.6,22761.0,304.111,304.1703,303.8342,304.022,22761.0
2024-09-13 15:40:00,307.63,307.82,307.59,307.71,29506.0,304.0517,304.2395,304.0121,304.1307,29506.0
2024-09-13 15:50:00,307.73,307.99,307.67,307.77,92452.0,304.1505,304.4075,304.0912,304.19,92452.0
2024-09-16 09:30:00,307.54,307.96,307.37,307.44,23097.0,303.9627,304.3778,303.7947,303.8639,23097.0
2024-09-16 09:40:00,307.42,307.82,307.31,307.82,10635.0,303.8441,304.2395,303.7354,304.2395,10635.0
2024-09-16 09:50:00,307.84,308.37,307.84,308.23,3935.0,304.2592,304.7831,304.2592,304.6447,3935.0
2024-09-16 10:00:00,308.37,308.39,307.95,308.22,2100.0,304.7831,304.8028,304.368,304.6348,2100.0
2024-09-16 10:10:00,308.2,308.38,308.19,308.27,7062.0,304.615,304.793,304.6052,304.6842,7062.0
2024-09-16 10:20:00,308.24,308.25,307.47,307.51,17550.0,304.6546,304.6645,303.8935,303.9331,17550.0
2024-09-16 10:30:00,307.62,307.62,306.78,307.23,8330.0,304.0418,304.0418,303.2116,303.6563,8330.0
2024-09-16 10:40:00,307.29,307.52,307.15,307.15,2500.0,303.7156,303.943,303.5773,303.5773,2500.0
2024-09-16 10:50:00,307.57,307.57,307.22,307.25,7339.0,303.9924,303.9924,303.6464,303.6761,7339.0
2024-09-16 11:00:00,307.24,307.46,307.05,307.42,5820.0,303.6662,303.8837,303.4784,303.8441,5820.0
2024-09-16 11:10:00,307.46,307.6,307.4,307.6,9921.0,303.8837,304.022,303.8243,304.022,9921.0
2024-09-16 11:20:00,307.55,307.74,307.37,307.38,9337.0,303.9726,304.1604,303.7947,303.8046,9337.0
2024-09-16 11:30:00,307.39,307.57,307.33,307.38,4942.0,303.8145,303.9924,303.7552,303.8046,4942.0
2024-09-16 11:40:00,307.39,307.4,307.23,307.38,10084.0,303.8145,303.8243,303.6563,303.8046,10084.0
2024-09-16 11:50:00,307.4,307.72,307.31,307.65,21940.0,303.8243,304.1406,303.7354,304.0714,21940.0
2024-09-16 12:00:00,307.66,307.67,307.4,307.6,5500.0,304.0813,304.0912,303.8243,304.022,5500.0
2024-09-16 12:10:00,307.65,307.65,307.24,307.25,5351.0,304.0714,304.0714,303.6662,303.6761,5351.0
2024-09-16 12:20:00,307.23,307.73,307.19,307.71,6666.0,303.6563,304.1505,303.6168,304.1307,6666.0
2024-09-16 12:30:00,307.76,307.78,307.4,307.58,8969.0,304.1802,304.1999,303.8243,304.0023,8969.0
2024-09-16 12:40:00,307.6,307.68,307.51,307.68,12356.0,304.022,304.1011,303.9331,304.1011,12356.0
2024-09-16 12:50:00,307.69,307.83,307.66,307.76,11323.0,304.111,304.2493,304.0813,304.1802,11323.0
2024-09-16 13:00:00,307.81,307.83,307.74,307.75,10935.0,304.2296,304.2493,304.1604,304.1703,10935.0
2024-09-16 13:10:00,307.8,307.88,307.76,307.81,14588.0,304.2197,304.2988,304.1802,304.2296,14588.0
2024-09-16 13:20:00,307.81,307.98,307.7,307.9,15110.0,304.2296,304.3976,304.1209,304.3185,15110.0
2024-09-16 13:30:00,307.9,308.24,307.85,308.22,26593.0,304.3185,304.6546,304.2691,304.6348,26593.0
2024-09-16 13:40:00,308.21,308.27,308.06,308.21,20214.0,304.6249,304.6842,304.4767,304.6249,20214.0
2024-09-16 13:50:00,308.22,308.35,308.21,308.33,18568.0,304.6348,304.7633,304.6249,304.7435,18568.0
2024-09-16 14:00:00,308.32,308.32,308.1,308.21,9157.0,304.7336,304.7336,304.5162,304.6249,9157.0
2024-09-16 14:10:00,308.24,308.36,308.16,308.2,12066.0,304.6546,304.7732,304.5755,304.615,12066.0
2024-09-16 14:20:00,308.19,308.39,308.18,308.36,11980.0,304.6052,304.8028,304.5953,304.7732,11980.0
2024-09-16 14:30:00,308.35,308.41,308.23,308.32,12955.0,304.7633,304.8226,304.6447,304.7336,12955.0
2024-09-16 14:40:00,308.31,308.31,307.98,308.21,10200.0,304.7238,304.7238,304.3976,304.6249,10200.0
2024-09-16 14:50:00,308.2,308.43,308.07,308.43,19191.0,304.615,304.8424,304.4866,304.8424,19191.0
2024-09-16 15:00:00,308.44,308.44,308.25,308.3,12943.0,304.8523,304.8523,304.6645,304.7139,12943.0
2024-09-16 15:10:00,308.31,308.31,308.05,308.17,9092.0,304.7238,304.7238,304.4668,304.5854,9092.0
2024-09-16 15:20:00,308.14,308.18,308.02,308.16,22863.0,304.5557,304.5953,304.4371,304.5755,22863.0
2024-09-16 15:30:00,308.16,308.35,308.14,308.34,9499.0,304.5755,304.7633,304.5557,304.7534,9499.0
2024-09-16 15:40:00,308.35,308.43,308.34,308.34,9056.0,304.7633,304.8424,304.7534,304.7534,9056.0
2024-09-16 15:50:00,308.31,308.59,308.29,308.38,41860.0,304.7238,305.0005,304.704,304.793,41860.0
2024-09-17 09:30:00,309.72,309.92,309.5,309.64,20689.0,306.1174,306.315,305.8999,306.0383,20689.0
2024-09-17 09:40:00,309.51,309.88,309.4,309.43,10122.0,305.9098,306.2755,305.8011,305.8307,10122.0
2024-09-17 09:50:00,309.43,309.52,309.3,309.4,3707.0,305.8307,305.9197,305.7022,305.8011,3707.0
2024-09-17 10:00:00,309.39,310.23,309.35,310.13,8261.0,305.7912,306.6214,305.7517,306.5226,8261.0
2024-09-17 10:10:00,310.13,310.33,310.02,310.24,6894.0,306.5226,306.7203,306.4139,306.6313,6894.0
2024-09-17 10:20:00,310.3,310.35,310.14,310.33,4799.0,306.6906,306.74,306.5325,306.7203,4799.0
2024-09-17 10:30:00,310.22,310.29,309.78,310.21,6454.0,306.6115,306.6807,306.1767,306.6017,6454.0
2024-09-17 10:40:00,310.21,310.58,310.2,310.49,6892.0,306.6017,306.9674,306.5918,306.8784,6892.0
2024-09-17 10:50:00,310.53,310.53,309.56,309.59,170048.0,306.9179,306.9179,305.9592,305.9889,170048.0
2024-09-17 11:00:00,309.87,310.12,309.86,310.07,2500.0,306.2656,306.5127,306.2557,306.4633,2500.0
2024-09-17 11:10:00,310.08,310.29,309.99,310.2,4677.0,306.4732,306.6807,306.3842,306.5918,4677.0
2024-09-17 11:20:00,310.16,310.17,309.87,309.94,5429.0,306.5522,306.5621,306.2656,306.3348,5429.0
2024-09-17 11:30:00,309.89,309.94,309.81,309.81,2215.0,306.2854,306.3348,306.2063,306.2063,2215.0
2024-09-17 11:40:00,309.85,309.86,309.66,309.66,4643.0,306.2459,306.2557,306.0581,306.0581,4643.0
2024-09-17 11:50:00,309.73,309.82,309.67,309.76,7359.0,306.1272,306.2162,306.0679,306.1569,7359.0
2024-09-17 12:00:00,309.72,309.88,309.65,309.65,12591.0,306.1174,306.2755,306.0482,306.0482,12591.0
2024-09-17 12:10:00,309.52,309.57,309.1,309.2,5903.0,305.9197,305.9691,305.5046,305.6034,5903.0
2024-09-17 12:20:00,309.18,309.18,308.65,309.06,6491.0,305.5836,305.5836,305.0598,305.465,6491.0
2024-09-17 12:30:00,309.02,309.02,308.75,308.79,6409.0,305.4255,305.4255,305.1586,305.1982,6409.0
2024-09-17 12:40:00,308.81,308.83,307.73,307.77,7888.0,305.2179,305.2377,304.1505,304.19,7888.0
2024-09-17 12:50:00,307.64,308.34,307.57,307.96,12765.0,304.0616,304.7534,303.9924,304.3778,12765.0
2024-09-17 13:00:00,308.04,308.19,307.92,308.07,5922.0,304.4569,304.6052,304.3383,304.4866,5922.0
2024-09-17 13:10:00,308.11,308.26,307.83,308.24,5217.0,304.5261,304.6743,304.2493,304.6546,5217.0
2024-09-17 13:20:00,308.34,308.69,308.3,308.51,10963.0,304.7534,305.0993,304.7139,304.9214,10963.0
2024-09-17 13:30:00,308.49,308.68,308.2,308.3,5728.0,304.9017,305.0895,304.615,304.7139,5728.0
2024-09-17 13:40:00,308.19,308.26,307.48,308.26,14229.0,304.6052,304.6743,303.9034,304.6743,14229.0
2024-09-17 13:50:00,308.24,308.59,308.23,308.5,8951.0,304.6546,305.0005,304.6447,304.9116,8951.0
2024-09-17 14:00:00,308.48,308.7,308.36,308.68,7249.0,304.8918,305.1092,304.7732,305.0895,7249.0
2024-09-17 14:10:00,308.7,308.75,308.36,308.46,15685.0,305.1092,305.1586,304.7732,304.872,15685.0
2024-09-17 14:20:00,308.41,308.69,308.3,308.48,15873.0,304.8226,305.0993,304.7139,304.8918,15873.0
2024-09-17 14:30:00,308.47,308.53,308.29,308.51,8111.0,304.8819,304.9412,304.704,304.9214,8111.0
2024-09-17 14:40:00,308.49,308.58,307.76,308.02,22554.0,304.9017,304.9906,304.1802,304.4371,22554.0
2024-09-17 14:50:00,307.99,308.22,307.83,308.17,11213.0,304.4075,304.6348,304.2493,304.5854,11213.0
2024-09-17 15:00:00,308.16,308.33,307.97,308.18,8449.0,304.5755,304.7435,304.3877,304.5953,8449.0
2024-09-17 15:10:00,308.16,308.34,308.12,308.19,7286.0,304.5755,304.7534,304.536,304.6052,7286.0
2024-09-17 15:20:00,308.14,308.14,307.78,308.11,2042.0,304.5557,304.5557,304.1999,304.5261,2042.0
2024-09-17 15:30:00,308.13,308.21,307.99,308.19,45687.0,304.5459,304.6249,304.4075,304.6052,45687.0
2024-09-17 15:40:00,308.21,308.3,308.0,308.28,92541.0,304.6249,304.7139,304.4174,304.6941,92541.0
2024-09-17 15:50:00,308.29,308.69,308.08,308.69,223148.0,304.704,305.0993,304.4964,305.0993,223148.0
2024-09-18 09:30:00,309.07,309.07,308.51,308.64,14998.0,305.4749,305.4749,304.9214,305.0499,14998.0
2024-09-18 09:40:00,308.81,308.9,308.72,308.72,4623.0,305.2179,305.3069,305.129,305.129,4623.0
2024-09-18 09:50:00,308.7,308.78,308.48,308.55,11772.0,305.1092,305.1883,304.8918,304.961,11772.0
2024-09-18 10:00:00,308.63,308.72,308.49,308.6,1994.0,305.04,305.129,304.9017,305.0104,1994.0
2024-09-18 10:10:00,308.51,308.57,308.37,308.46,1517.0,304.9214,304.9807,304.7831,304.872,1517.0
2024-09-18 10:20:00,308.34,308.78,308.34,308.78,7027.0,304.7534,305.1883,304.7534,305.1883,7027.0
2024-09-18 10:30:00,308.75,308.75,308.34,308.56,9034.0,305.1586,305.1586,304.7534,304.9709,9034.0
2024-09-18 10:40:00,308.67,308.83,308.65,308.76,2404.0,305.0796,305.2377,305.0598,305.1685,2404.0
2024-09-18 10:50:00,308.58,308.7,308.55,308.56,5926.0,304.9906,305.1092,304.961,304.9709,5926.0
2024-09-18 11:00:00,308.53,308.74,308.53,308.58,6302.0,304.9412,305.1488,304.9412,304.9906,6302.0
2024-09-18 11:10:00,308.53,308.53,308.43,308.48,2026.0,304.9412,304.9412,304.8424,304.8918,2026.0
2024-09-18 11:20:00,308.46,308.53,308.27,308.53,2226.0,304.872,304.9412,304.6842,304.9412,2226.0
2024-09-18 11:30:00,308.52,308.53,308.29,308.31,3766.0,304.9313,304.9412,304.704,304.7238,3766.0
2024-09-18 11:40:00,308.23,308.23,307.9,307.95,6757.0,304.6447,304.6447,304.3185,304.368,6757.0
2024-09-18 11:50:00,308.01,308.08,307.87,307.89,51206.0,304.4273,304.4964,304.2889,304.3086,51206.0
2024-09-18 12:00:00,307.86,307.97,307.71,307.97,13584.0,304.279,304.3877,304.1307,304.3877,13584.0
2024-09-18 12:10:00,308.07,308.45,308.07,308.41,9397.0,304.4866,304.8621,304.4866,304.8226,9397.0
2024-09-18 12:20:00,308.4,308.65,308.4,308.64,4517.0,304.8127,305.0598,304.8127,305.0499,4517.0
2024-09-18 12:30:00,308.63,308.72,308.61,308.7,5308.0,305.04,305.129,305.0203,305.1092,5308.0
2024-09-18 12:40:00,308.68,308.78,308.55,308.75,3812.0,305.0895,305.1883,304.961,305.1586,3812.0
2024-09-18 12:50:00,308.79,309.04,308.77,308.97,3804.0,305.1982,305.4453,305.1784,305.3761,3804.0
2024-09-18 13:00:00,308.99,308.99,308.89,308.95,2066.0,305.3959,305.3959,305.297,305.3563,2066.0
2024-09-18 13:10:00,308.99,309.0,308.84,308.87,3939.0,305.3959,305.4057,305.2476,305.2773,3939.0
2024-09-18 13:20:00,308.94,309.03,308.66,309.03,3300.0,305.3464,305.4354,305.0697,305.4354,3300.0
2024-09-18 13:30:00,309.1,309.31,308.78,308.89,10630.0,305.5046,305.7121,305.1883,305.297,10630.0
2024-09-18 13:40:00,308.89,309.03,308.83,308.93,15964.0,305.297,305.4354,305.2377,305.3366,15964.0
2024-09-18 13:50:00,308.79,308.93,308.59,308.79,20883.0,305.1982,305.3366,305.0005,305.1982,20883.0
2024-09-18 14:00:00,308.56,311.98,308.31,310.07,42913.0,304.9709,308.3511,304.7238,306.4633,42913.0
2024-09-18 14:10:00,310.04,310.46,308.76,310.12,23580.0,306.4336,306.8488,305.1685,306.5127,23580.0
2024-09-18 14:20:00,310.19,310.49,309.74,310.25,17792.0,306.5819,306.8784,306.1371,306.6412,17792.0
2024-09-18 14:30:00,310.45,311.02,309.61,310.34,37178.0,306.8389,307.4022,306.0086,306.7302,37178.0
2024-09-18 14:40:00,310.39,310.48,309.01,309.9,32753.0,306.7796,306.8685,305.4156,306.2953,32753.0
2024-09-18 14:50:00,309.81,310.52,309.26,309.43,22058.0,306.2063,306.9081,305.6627,305.8307,22058.0
2024-09-18 15:00:00,309.23,309.24,308.08,308.46,22174.0,305.6331,305.6429,304.4964,304.872,22174.0
2024-09-18 15:10:00,308.4,309.74,308.26,309.56,32035.0,304.8127,306.1371,304.6743,305.9592,32035.0
2024-09-18 15:20:00,309.58,310.31,308.31,309.76,43667.0,305.979,306.7005,304.7238,306.1569,43667.0
2024-09-18 15:30:00,309.9,310.09,308.54,308.94,38718.0,306.2953,306.4831,304.9511,305.3464,38718.0
2024-09-18 15:40:00,309.02,309.02,307.62,307.87,35943.0,305.4255,305.4255,304.0418,304.2889,35943.0
2024-09-18 15:50:00,307.78,308.31,307.62,307.88,62099.0,304.1999,304.7238,304.0418,304.2988,62099.0
2024-09-19 09:30:00,313.25,313.27,312.37,312.61,31123.0,309.6063,309.6261,308.7365,308.9737,31123.0
2024-09-19 09:40:00,312.59,312.61,311.83,312.09,14898.0,308.954,308.9737,308.2028,308.4598,14898.0
2024-09-19 09:50:00,312.05,312.47,311.6,312.47,12175.0,308.4203,308.8354,307.9755,308.8354,12175.0
2024-09-19 10:00:00,312.47,312.8,312.33,312.52,5326.0,308.8354,309.1615,308.697,308.8848,5326.0
2024-09-19 10:10:00,312.39,312.98,312.37,312.98,7320.0,308.7563,309.3394,308.7365,309.3394,7320.0
2024-09-19 10:20:00,313.01,313.37,312.71,313.36,15745.0,309.3691,309.7249,309.0726,309.715,15745.0
2024-09-19 10:30:00,313.43,313.66,313.31,313.43,10724.0,309.7842,310.0115,309.6656,309.7842,10724.0
2024-09-19 10:40:00,313.46,313.46,312.56,312.77,11377.0,309.8139,309.8139,308.9243,309.1319,11377.0
2024-09-19 10:50:00,312.88,312.9,312.53,312.58,6297.0,309.2406,309.2604,308.8947,308.9441,6297.0
2024-09-19 11:00:00,312.59,312.96,312.39,312.57,11393.0,308.954,309.3197,308.7563,308.9342,11393.0
2024-09-19 11:10:00,312.65,313.13,312.61,313.13,12287.0,309.0133,309.4877,308.9737,309.4877,12287.0
2024-09-19 11:20:00,313.07,313.3,313.07,313.19,24383.0,309.4284,309.6557,309.4284,309.547,24383.0
2024-09-19 11:30:00,313.18,313.22,312.98,313.08,4852.0,309.5371,309.5767,309.3394,309.4383,4852.0
2024-09-19 11:40:00,313.21,313.28,313.15,313.26,4212.0,309.5668,309.636,309.5075,309.6162,4212.0
2024-09-19 11:50:00,313.25,313.25,312.74,312.91,8860.0,309.6063,309.6063,309.1022,309.2703,8860.0
2024-09-19 12:00:00,312.89,313.4,312.86,313.4,9598.0,309.2505,309.7546,309.2208,309.7546,9598.0
2024-09-19 12:10:00,313.41,313.55,313.14,313.51,9166.0,309.7644,309.9028,309.4976,309.8633,9166.0
2024-09-19 12:20:00,313.46,313.62,313.33,313.58,5050.0,309.8139,309.972,309.6854,309.9325,5050.0
2024-09-19 12:30:00,313.6,313.77,313.52,313.59,6965.0,309.9522,310.1203,309.8732,309.9423,6965.0
2024-09-19 12:40:00,313.59,313.73,313.51,313.63,6478.0,309.9423,310.0807,309.8633,309.9819,6478.0
2024-09-19 12:50:00,313.65,313.67,313.37,313.5,4926.0,310.0017,310.0214,309.7249,309.8534,4926.0
2024-09-19 13:00:00,313.52,313.65,313.44,313.57,7752.0,309.8732,310.0017,309.7941,309.9226,7752.0
2024-09-19 13:10:00,313.58,313.76,313.38,313.71,3791.0,309.9325,310.1104,309.7348,310.061,3791.0
2024-09-19 13:20:00,313.74,313.76,313.5,313.64,5117.0,310.0906,310.1104,309.8534,309.9918,5117.0
2024-09-19 13:30:00,313.7,313.88,313.67,313.86,5977.0,310.0511,310.229,310.0214,310.2092,5977.0
2024-09-19 13:40:00,313.88,314.2,313.88,314.15,10700.0,310.229,310.5453,310.229,310.4958,10700.0
2024-09-19 13:50:00,314.07,314.19,314.02,314.04,5972.0,310.4168,310.5354,310.3673,310.3871,5972.0
2024-09-19 14:00:00,314.06,314.12,313.84,313.84,4887.0,310.4069,310.4662,310.1894,310.1894,4887.0
2024-09-19 14:10:00,313.87,313.87,313.14,313.38,10223.0,310.2191,310.2191,309.4976,309.7348,10223.0
2024-09-19 14:20:00,313.41,313.74,313.34,313.73,5305.0,309.7644,310.0906,309.6953,310.0807,5305.0
2024-09-19 14:30:00,313.72,313.84,313.57,313.84,5562.0,310.0708,310.1894,309.9226,310.1894,5562.0
2024-09-19 14:40:00,313.83,313.84,313.49,313.49,8836.0,310.1796,310.1894,309.8435,309.8435,8836.0
2024-09-19 14:50:00,313.42,313.67,313.21,313.64,40646.0,309.7743,310.0214,309.5668,309.9918,40646.0
2024-09-19 15:00:00,313.66,313.72,313.46,313.52,19637.0,310.0115,310.0708,309.8139,309.8732,19637.0
2024-09-19 15:10:00,313.6,313.62,313.23,313.29,11446.0,309.9522,309.972,309.5865,309.6458,11446.0
2024-09-19 15:20:00,313.28,313.51,313.01,313.27,16451.0,309.636,309.8633,309.3691,309.6261,16451.0
2024-09-19 15:30:00,313.25,313.36,312.98,313.36,16219.0,309.6063,309.715,309.3394,309.715,16219.0
2024-09-19 15:40:00,313.39,313.57,313.17,313.51,33451.0,309.7447,309.9226,309.5272,309.8633,33451.0
2024-09-19 15:50:00,313.42,313.42,312.86,313.17,64525.0,309.7743,309.7743,309.2208,309.5272,64525.0
2024-09-20 09:30:00,312.36,312.67,312.29,312.6,23874.0,308.7267,309.033,308.6575,308.9639,23874.0
2024-09-20 09:40:00,312.62,312.62,312.22,312.22,6487.0,308.9836,308.9836,308.5883,308.5883,6487.0
2024-09-20 09:50:00,312.21,312.41,311.85,311.85,10523.0,308.5784,308.7761,308.2226,308.2226,10523.0
2024-09-20 10:00:00,311.95,312.01,311.87,311.87,3990.0,308.3214,308.3807,308.2424,308.2424,3990.0
2024-09-20 10:10:00,311.98,312.06,311.55,311.94,8354.0,308.3511,308.4301,307.9261,308.3115,8354.0
2024-09-20 10:20:00,312.03,312.14,312.03,312.08,1197.0,308.4005,308.5092,308.4005,308.4499,1197.0
2024-09-20 10:30:00,311.97,312.22,311.84,312.21,1745.0,308.3412,308.5883,308.2127,308.5784,1745.0
2024-09-20 10:40:00,312.21,312.24,311.88,311.96,9207.0,308.5784,308.6081,308.2522,308.3313,9207.0
2024-09-20 10:50:00,311.96,312.01,311.59,311.63,8483.0,308.3313,308.3807,307.9656,308.0051,8483.0
2024-09-20 11:00:00,311.56,311.56,311.38,311.52,8220.0,307.936,307.936,307.7581,307.8964,8220.0
2024-09-20 11:10:00,311.54,311.54,310.97,311.25,3587.0,307.9162,307.9162,307.3528,307.6296,3587.0
2024-09-20 11:20:00,311.3,311.38,311.3,311.37,5323.0,307.679,307.7581,307.679,307.7482,5323.0
2024-09-20 11:30:00,311.26,311.68,311.16,311.66,3713.0,307.6395,308.0546,307.5406,308.0348,3713.0
2024-09-20 11:40:00,311.67,312.09,311.67,311.96,11762.0,308.0447,308.4598,308.0447,308.3313,11762.0
2024-09-20 11:50:00,311.94,311.99,311.64,311.87,17521.0,308.3115,308.361,308.015,308.2424,17521.0
2024-09-20 12:00:00,311.81,312.1,311.81,312.1,1660.0,308.1831,308.4697,308.1831,308.4697,1660.0
2024-09-20 12:10:00,312.13,312.13,311.98,312.11,1303.0,308.4993,308.4993,308.3511,308.4796,1303.0
2024-09-20 12:20:00,312.05,312.42,312.05,312.41,3236.0,308.4203,308.786,308.4203,308.7761,3236.0
2024-09-20 12:30:00,312.41,312.5,312.27,312.5,3903.0,308.7761,308.865,308.6377,308.865,3903.0
2024-09-20 12:40:00,312.46,312.6,312.45,312.56,4637.0,308.8255,308.9639,308.8156,308.9243,4637.0
2024-09-20 12:50:00,312.66,312.69,312.5,312.5,4854.0,309.0232,309.0528,308.865,308.865,4854.0
2024-09-20 13:00:00,312.51,312.62,312.46,312.62,4480.0,308.8749,308.9836,308.8255,308.9836,4480.0
2024-09-20 13:10:00,312.66,312.73,312.64,312.65,400.0,309.0232,309.0924,309.0034,309.0133,400.0
2024-09-20 13:20:00,312.67,312.68,312.41,312.51,2219.0,309.033,309.0429,308.7761,308.8749,2219.0
2024-09-20 13:30:00,312.75,312.79,312.66,312.66,4470.0,309.1121,309.1517,309.0232,309.0232,4470.0
2024-09-20 13:40:00,312.74,312.75,312.56,312.61,11964.0,309.1022,309.1121,308.9243,308.9737,11964.0
2024-09-20 13:50:00,312.6,312.6,312.38,312.45,26003.0,308.9639,308.9639,308.7464,308.8156,26003.0
2024-09-20 14:00:00,312.46,312.46,311.71,311.79,32680.0,308.8255,308.8255,308.0842,308.1633,32680.0
2024-09-20 14:10:00,311.74,311.98,311.62,311.89,23380.0,308.1139,308.3511,307.9953,308.2621,23380.0
2024-09-20 14:20:00,311.83,311.87,311.67,311.76,12133.0,308.2028,308.2424,308.0447,308.1336,12133.0
2024-09-20 14:30:00,311.69,311.69,311.4,311.62,15315.0,308.0644,308.0644,307.7778,307.9953,15315.0
2024-09-20 14:40:00,311.55,311.79,311.47,311.75,13313.0,307.9261,308.1633,307.847,308.1238,13313.0
2024-09-20 14:50:00,311.74,312.29,311.71,312.17,16926.0,308.1139,308.6575,308.0842,308.5389,16926.0
2024-09-20 15:00:00,312.15,312.26,311.99,312.09,16763.0,308.5191,308.6278,308.361,308.4598,16763.0
2024-09-20 15:10:00,312.14,312.42,312.03,312.31,15265.0,308.5092,308.786,308.4005,308.6772,15265.0
2024-09-20 15:20:00,312.33,312.76,312.29,312.57,38437.0,308.697,309.122,308.6575,308.9342,38437.0
2024-09-20 15:30:00,312.55,313.1,312.42,312.92,35331.0,308.9144,309.458,308.786,309.2801,35331.0
2024-09-20 15:40:00,312.87,313.07,312.64,312.67,53558.0,309.2307,309.4284,309.0034,309.033,53558.0
2024-09-20 15:50:00,312.72,312.78,312.32,312.42,218973.0,309.0825,309.1418,308.6871,308.786,218973.0
2024-09-23 09:30:00,313.22,313.22,312.84,312.91,24194.0,309.5767,309.5767,309.2011,309.2703,24194.0
2024-09-23 09:40:00,312.92,313.11,312.62,313.06,20593.0,309.2801,309.4679,308.9836,309.4185,20593.0
2024-09-23 09:50:00,313.13,313.13,312.84,312.9,12746.0,309.4877,309.4877,309.2011,309.2604,12746.0
2024-09-23 10:00:00,312.73,313.36,312.73,313.32,1000.0,309.0924,309.715,309.0924,309.6755,1000.0
2024-09-23 10:10:00,313.09,313.39,313.05,313.12,2555.0,309.4482,309.7447,309.4086,309.4778,2555.0
2024-09-23 10:20:00,313.41,313.67,313.36,313.45,5425.0,309.7644,310.0214,309.715,309.804,5425.0
2024-09-23 10:30:00,313.43,313.43,312.93,313.01,2779.0,309.7842,309.7842,309.29,309.3691,2779.0
2024-09-23 10:40:00,313.06,313.53,313.06,313.4,6252.0,309.4185,309.883,309.4185,309.7546,6252.0
2024-09-23 10:50:00,313.4,313.53,313.29,313.42,5014.0,309.7546,309.883,309.6458,309.7743,5014.0
2024-09-23 11:00:00,313.3,313.34,312.84,312.92,3405.0,309.6557,309.6953,309.2011,309.2801,3405.0
2024-09-23 11:10:00,312.98,313.16,312.95,313.01,21987.0,309.3394,309.5173,309.3098,309.3691,21987.0
2024-09-23 11:20:00,313.01,313.35,313.0,313.3,13564.0,309.3691,309.7051,309.3592,309.6557,13564.0
2024-09-23 11:30:00,313.36,313.48,313.36,313.42,2300.0,309.715,309.8336,309.715,309.7743,2300.0
2024-09-23 11:40:00,313.5,313.55,313.45,313.55,1653.0,309.8534,309.9028,309.804,309.9028,1653.0
2024-09-23 11:50:00,313.44,313.59,313.23,313.31,5996.0,309.7941,309.9423,309.5865,309.6656,5996.0
2024-09-23 12:00:00,313.31,313.35,313.19,313.23,84931.0,309.6656,309.7051,309.547,309.5865,84931.0
2024-09-23 12:10:00,313.21,313.21,312.71,312.91,17312.0,309.5668,309.5668,309.0726,309.2703,17312.0
2024-09-23 12:20:00,312.9,313.14,312.89,313.0,24488.0,309.2604,309.4976,309.2505,309.3592,24488.0
2024-09-23 12:30:00,313.0,313.12,312.8,312.9,5190.0,309.3592,309.4778,309.1615,309.2604,5190.0
2024-09-23 12:40:00,312.87,312.96,312.7,312.94,12984.0,309.2307,309.3197,309.0627,309.2999,12984.0
2024-09-23 12:50:00,312.97,312.98,312.79,312.9,4712.0,309.3296,309.3394,309.1517,309.2604,4712.0
2024-09-23 13:00:00,312.87,312.87,312.6,312.72,4419.0,309.2307,309.2307,308.9639,309.0825,4419.0
2024-09-23 13:10:00,312.81,312.95,312.8,312.95,5313.0,309.1714,309.3098,309.1615,309.3098,5313.0
2024-09-23 13:20:00,313.0,313.03,312.83,312.94,8263.0,309.3592,309.3889,309.1912,309.2999,8263.0
2024-09-23 13:30:00,312.95,313.21,312.9,313.02,9866.0,309.3098,309.5668,309.2604,309.379,9866.0
2024-09-23 13:40:00,313.12,313.2,313.05,313.14,4866.0,309.4778,309.5569,309.4086,309.4976,4866.0
2024-09-23 13:50:00,313.17,313.26,313.15,313.25,13259.0,309.5272,309.6162,309.5075,309.6063,13259.0
2024-09-23 14:00:00,313.24,313.26,313.0,313.24,12113.0,309.5964,309.6162,309.3592,309.5964,12113.0
2024-09-23 14:10:00,313.29,313.31,313.12,313.23,13665.0,309.6458,309.6656,309.4778,309.5865,13665.0
2024-09-23 14:20:00,313.23,313.34,313.08,313.22,7087.0,309.5865,309.6953,309.4383,309.5767,7087.0
2024-09-23 14:30:00,313.19,313.33,313.19,313.2,13386.0,309.547,309.6854,309.547,309.5569,13386.0
2024-09-23 14:40:00,313.19,313.26,313.17,313.24,73997.0,309.547,309.6162,309.5272,309.5964,73997.0
2024-09-23 14:50:00,313.26,313.36,313.19,313.33,13989.0,309.6162,309.715,309.547,309.6854,13989.0
2024-09-23 15:00:00,313.29,313.35,313.17,313.17,28524.0,309.6458,309.7051,309.5272,309.5272,28524.0
2024-09-23 15:10:00,313.16,313.36,313.1,313.34,43481.0,309.5173,309.715,309.458,309.6953,43481.0
2024-09-23 15:20:00,313.35,313.38,313.28,313.35,37696.0,309.7051,309.7348,309.636,309.7051,37696.0
2024-09-23 15:30:00,313.35,313.53,313.25,313.38,41153.0,309.7051,309.883,309.6063,309.7348,41153.0
2024-09-23 15:40:00,313.38,313.48,313.15,313.47,40099.0,309.7348,309.8336,309.5075,309.8237,40099.0
2024-09-23 15:50:00,313.47,313.55,313.3,313.37,113472.0,309.8237,309.9028,309.6557,309.7249,113472.0
2024-09-24 09:30:00,314.12,314.12,313.59,313.61,30417.0,310.4662,310.4662,309.9423,309.9621,30417.0
2024-09-24 09:40:00,313.61,313.77,313.46,313.57,9679.0,309.9621,310.1203,309.8139,309.9226,9679.0
2024-09-24 09:50:00,313.43,313.52,313.25,313.29,9039.0,309.7842,309.8732,309.6063,309.6458,9039.0
2024-09-24 10:00:00,313.06,313.06,312.47,312.96,8221.0,309.4185,309.4185,308.8354,309.3197,8221.0
2024-09-24 10:10:00,313.0,313.03,312.79,312.98,4878.0,309.3592,309.3889,309.1517,309.3394,4878.0
2024-09-24 10:20:00,312.95,312.96,312.48,312.75,10088.0,309.3098,309.3197,308.8453,309.1121,10088.0
2024-09-24 10:30:00,312.79,312.93,312.41,312.44,7094.0,309.1517,309.29,308.7761,308.8057,7094.0
2024-09-24 10:40:00,312.4,313.0,312.4,312.99,6766.0,308.7662,309.3592,308.7662,309.3493,6766.0
2024-09-24 10:50:00,313.02,313.5,313.02,313.36,12257.0,309.379,309.8534,309.379,309.715,12257.0
2024-09-24 11:00:00,313.41,313.42,313.31,313.41,5559.0,309.7644,309.7743,309.6656,309.7644,5559.0
2024-09-24 11:10:00,313.54,313.67,313.47,313.63,17188.0,309.8929,310.0214,309.8237,309.9819,17188.0
2024-09-24 11:20:00,313.59,313.71,313.51,313.6,13727.0,309.9423,310.061,309.8633,309.9522,13727.0
2024-09-24 11:30:00,313.61,313.76,313.52,313.52,9448.0,309.9621,310.1104,309.8732,309.8732,9448.0
2024-09-24 11:40:00,313.7,313.72,313.61,313.72,15029.0,310.0511,310.0708,309.9621,310.0708,15029.0
2024-09-24 11:50:00,313.69,314.19,313.69,313.92,7470.0,310.0412,310.5354,310.0412,310.2685,7470.0
2024-09-24 12:00:00,313.93,314.07,313.9,313.93,5874.0,310.2784,310.4168,310.2487,310.2784,5874.0
2024-09-24 12:10:00,313.89,314.02,313.81,313.99,2612.0,310.2389,310.3673,310.1598,310.3377,2612.0
2024-09-24 12:20:00,314.01,314.03,313.76,313.85,4032.0,310.3575,310.3772,310.1104,310.1993,4032.0
2024-09-24 12:30:00,313.85,314.04,313.81,314.03,5509.0,310.1993,310.3871,310.1598,310.3772,5509.0
2024-09-24 12:40:00,314.04,314.17,314.01,314.04,8643.0,310.3871,310.5156,310.3575,310.3871,8643.0
2024-09-24 12:50:00,314.03,314.13,313.83,313.83,7388.0,310.3772,310.4761,310.1796,310.1796,7388.0
2024-09-24 13:00:00,313.87,314.02,313.84,313.91,4435.0,310.2191,310.3673,310.1894,310.2586,4435.0
2024-09-24 13:10:00,313.93,314.11,313.93,314.07,2931.0,310.2784,310.4563,310.2784,310.4168,2931.0
2024-09-24 13:20:00,314.07,314.07,313.91,313.94,2476.0,310.4168,310.4168,310.2586,310.2883,2476.0
2024-09-24 13:30:00,313.94,314.09,313.94,313.96,2960.0,310.2883,310.4365,310.2883,310.308,2960.0
2024-09-24 13:40:00,313.96,314.06,313.91,313.94,4487.0,310.308,310.4069,310.2586,310.2883,4487.0
2024-09-24 13:50:00,313.87,313.98,313.86,313.88,3860.0,310.2191,310.3278,310.2092,310.229,3860.0
2024-09-24 14:00:00,313.87,313.97,313.82,313.91,7297.0,310.2191,310.3179,310.1697,310.2586,7297.0
2024-09-24 14:10:00,313.89,313.89,313.7,313.73,5257.0,310.2389,310.2389,310.0511,310.0807,5257.0
2024-09-24 14:20:00,313.83,313.87,313.68,313.77,8691.0,310.1796,310.2191,310.0313,310.1203,8691.0
2024-09-24 14:30:00,313.74,313.89,313.32,313.89,6777.0,310.0906,310.2389,309.6755,310.2389,6777.0
2024-09-24 14:40:00,313.93,313.93,313.79,313.79,11823.0,310.2784,310.2784,310.14,310.14,11823.0
2024-09-24 14:50:00,313.77,313.96,313.75,313.86,9108.0,310.1203,310.308,310.1005,310.2092,9108.0
2024-09-24 15:00:00,313.84,313.98,313.84,313.97,5705.0,310.1894,310.3278,310.1894,310.3179,5705.0
2024-09-24 15:10:00,313.93,313.99,313.85,313.94,7960.0,310.2784,310.3377,310.1993,310.2883,7960.0
2024-09-24 15:20:00,313.94,314.0,313.9,313.95,13851.0,310.2883,310.3476,310.2487,310.2982,13851.0
2024-09-24 15:30:00,313.95,313.95,313.8,313.83,19422.0,310.2982,310.2982,310.1499,310.1796,19422.0
2024-09-24 15:40:00,313.84,314.01,313.84,313.95,30070.0,310.1894,310.3575,310.1894,310.2982,30070.0
2024-09-24 15:50:00,313.95,314.29,313.83,314.15,78463.0,310.2982,310.6342,310.1796,310.4958,78463.0
2024-09-25 09:30:00,313.04,313.45,313.04,313.23,8102.0,310.4564,310.863,310.4564,310.6448,8102.0
2024-09-25 09:40:00,313.24,313.25,312.97,313.15,14452.0,310.6547,310.6647,310.387,310.5655,14452.0
2024-09-25 09:50:00,313.09,313.23,313.0,313.23,3917.0,310.506,310.6448,310.4167,310.6448,3917.0
2024-09-25 10:00:00,313.29,313.4,313.22,313.4,1450.0,310.7043,310.8134,310.6349,310.8134,1450.0
2024-09-25 10:10:00,313.4,313.4,313.16,313.3,2327.0,310.8134,310.8134,310.5754,310.7143,2327.0
2024-09-25 10:20:00,313.0,313.24,312.95,313.0,3758.0,310.4167,310.6547,310.3671,310.4167,3758.0
2024-09-25 10:30:00,312.94,313.12,312.94,313.12,7793.0,310.3572,310.5357,310.3572,310.5357,7793.0
2024-09-25 10:40:00,313.12,313.19,312.98,313.04,2175.0,310.5357,310.6052,310.3969,310.4564,2175.0
2024-09-25 10:50:00,312.98,313.1,312.98,313.09,2614.0,310.3969,310.5159,310.3969,310.506,2614.0
2024-09-25 11:00:00,313.06,313.13,313.0,313.13,3493.0,310.4762,310.5457,310.4167,310.5457,3493.0
2024-09-25 11:10:00,313.1,313.1,312.87,312.98,2315.0,310.5159,310.5159,310.2878,310.3969,2315.0
2024-09-25 11:20:00,312.92,313.03,312.79,312.79,3217.0,310.3374,310.4465,310.2085,310.2085,3217.0
2024-09-25 11:30:00,312.77,313.04,312.77,313.03,900.0,310.1886,310.4564,310.1886,310.4465,900.0
2024-09-25 11:40:00,313.04,313.04,312.73,312.76,1819.0,310.4564,310.4564,310.149,310.1787,1819.0
2024-09-25 11:50:00,312.83,312.83,312.61,312.75,5511.0,310.2481,310.2481,310.0299,310.1688,5511.0
2024-09-25 12:00:00,312.77,312.78,312.55,312.78,7340.0,310.1886,310.1985,309.9704,310.1985,7340.0
2024-09-25 12:10:00,312.8,312.83,312.68,312.68,4528.0,310.2184,310.2481,310.0994,310.0994,4528.0
2024-09-25 12:20:00,312.64,312.76,312.62,312.68,6652.0,310.0597,310.1787,310.0399,310.0994,6652.0
2024-09-25 12:30:00,312.71,312.72,312.53,312.63,10639.0,310.1291,310.139,309.9506,310.0498,10639.0
2024-09-25 12:40:00,312.65,312.65,312.42,312.43,1958.0,310.0696,310.0696,309.8415,309.8514,1958.0
2024-09-25 12:50:00,312.56,312.64,312.33,312.33,3798.0,309.9804,310.0597,309.7523,309.7523,3798.0
2024-09-25 13:00:00,312.26,312.45,311.99,312.24,10490.0,309.6828,309.8713,309.4151,309.663,10490.0
2024-09-25 13:10:00,312.24,312.38,312.19,312.3,4074.0,309.663,309.8018,309.6134,309.7225,4074.0
2024-09-25 13:20:00,312.29,312.31,312.21,312.23,28940.0,309.7126,309.7324,309.6333,309.6531,28940.0
2024-09-25 13:30:00,312.27,312.27,311.82,312.13,3702.0,309.6928,309.6928,309.2465,309.5539,3702.0
2024-09-25 13:40:00,312.04,312.05,311.82,311.95,1685.0,309.4647,309.4746,309.2465,309.3754,1685.0
2024-09-25 13:50:00,312.08,312.52,312.08,312.52,2980.0,309.5043,309.9407,309.5043,309.9407,2980.0
2024-09-25 14:00:00,312.53,312.55,312.21,312.21,5031.0,309.9506,309.9704,309.6333,309.6333,5031.0
2024-09-25 14:10:00,312.22,312.23,311.87,312.18,7334.0,309.6432,309.6531,309.2961,309.6035,7334.0
2024-09-25 14:20:00,312.15,312.41,312.1,312.41,3489.0,309.5737,309.8316,309.5242,309.8316,3489.0
2024-09-25 14:30:00,312.43,312.49,312.28,312.4,1714.0,309.8514,309.9109,309.7027,309.8217,1714.0
2024-09-25 14:40:00,312.39,312.47,312.37,312.41,2946.0,309.8118,309.8911,309.7919,309.8316,2946.0
2024-09-25 14:50:00,312.42,312.49,312.23,312.35,2548.0,309.8415,309.9109,309.6531,309.7721,2548.0
2024-09-25 15:00:00,312.34,312.46,312.32,312.35,4245.0,309.7622,309.8812,309.7423,309.7721,4245.0
2024-09-25 15:10:00,312.37,312.37,312.22,312.22,2772.0,309.7919,309.7919,309.6432,309.6432,2772.0
2024-09-25 15:20:00,312.21,312.27,312.2,312.26,7375.0,309.6333,309.6928,309.6233,309.6828,7375.0
2024-09-25 15:30:00,312.23,312.23,312.01,312.04,11521.0,309.6531,309.6531,309.4349,309.4647,11521.0
2024-09-25 15:40:00,312.0,312.19,311.95,312.16,11506.0,309.425,309.6134,309.3754,309.5837,11506.0
2024-09-25 15:50:00,312.18,312.32,312.09,312.32,25299.0,309.6035,309.7423,309.5142,309.7423,25299.0
2024-09-26 09:30:00,314.75,314.8,314.26,314.37,18370.0,312.1523,312.2019,311.6663,311.7754,18370.0
2024-09-26 09:40:00,314.25,314.4,314.19,314.35,9922.0,311.6564,311.8052,311.5969,311.7556,9922.0
2024-09-26 09:50:00,314.28,314.34,314.13,314.26,6050.0,311.6862,311.7457,311.5374,311.6663,6050.0
2024-09-26 10:00:00,314.41,314.66,313.84,313.94,7158.0,311.8151,312.063,311.2498,311.349,7158.0
2024-09-26 10:10:00,314.09,314.14,313.98,314.11,1918.0,311.4977,311.5473,311.3886,311.5176,1918.0
2024-09-26 10:20:00,313.96,313.96,313.62,313.64,4193.0,311.3688,311.3688,311.0316,311.0514,4193.0
2024-09-26 10:30:00,313.78,314.08,313.62,314.08,5771.0,311.1903,311.4878,311.0316,311.4878,5771.0
2024-09-26 10:40:00,314.03,314.03,313.63,313.77,5741.0,311.4382,311.4382,311.0415,311.1804,5741.0
2024-09-26 10:50:00,313.74,313.74,312.95,312.98,10450.0,311.1506,311.1506,310.3671,310.3969,10450.0
2024-09-26 11:00:00,312.84,313.39,312.8,313.39,35830.0,310.2581,310.8035,310.2184,310.8035,35830.0
2024-09-26 11:10:00,313.24,313.24,313.02,313.02,15645.0,310.6547,310.6547,310.4366,310.4366,15645.0
2024-09-26 11:20:00,312.93,313.1,312.89,313.07,5049.0,310.3473,310.5159,310.3076,310.4862,5049.0
2024-09-26 11:30:00,313.06,313.17,312.9,313.17,3255.0,310.4762,310.5853,310.3176,310.5853,3255.0
2024-09-26 11:40:00,313.28,313.42,313.21,313.31,3814.0,310.6944,310.8333,310.625,310.7242,3814.0
2024-09-26 11:50:00,313.31,313.75,313.27,313.69,4920.0,310.7242,311.1605,310.6845,311.101,4920.0
2024-09-26 12:00:00,313.66,313.66,313.21,313.44,3263.0,311.0713,311.0713,310.625,310.8531,3263.0
2024-09-26 12:10:00,313.4,313.4,313.17,313.24,1019.0,310.8134,310.8134,310.5853,310.6547,1019.0
2024-09-26 12:20:00,313.2,313.26,312.99,312.99,6361.0,310.6151,310.6746,310.4068,310.4068,6361.0
2024-09-26 12:30:00,313.0,313.05,312.89,313.05,12529.0,310.4167,310.4663,310.3076,310.4663,12529.0
2024-09-26 12:40:00,312.9,313.11,312.86,312.99,3335.0,310.3176,310.5258,310.2779,310.4068,3335.0
2024-09-26 12:50:00,312.99,312.99,312.89,312.91,1963.0,310.4068,310.4068,310.3076,310.3275,1963.0
2024-09-26 13:00:00,312.93,313.12,312.91,312.91,1870.0,310.3473,310.5357,310.3275,310.3275,1870.0
2024-09-26 13:10:00,312.94,313.03,312.33,312.42,16050.0,310.3572,310.4465,309.7523,309.8415,16050.0
2024-09-26 13:20:00,312.49,312.93,312.49,312.93,4538.0,309.9109,310.3473,309.9109,310.3473,4538.0
2024-09-26 13:30:00,312.99,313.15,312.99,313.12,2800.0,310.4068,310.5655,310.4068,310.5357,2800.0
2024-09-26 13:40:00,313.13,313.25,313.13,313.24,5052.0,310.5457,310.6647,310.5457,310.6547,5052.0
2024-09-26 13:50:00,313.29,313.29,313.16,313.21,4569.0,310.7043,310.7043,310.5754,310.625,4569.0
2024-09-26 14:00:00,313.22,313.36,313.22,313.36,4729.0,310.6349,310.7738,310.6349,310.7738,4729.0
2024-09-26 14:10:00,313.35,313.8,313.33,313.63,8317.0,310.7638,311.2101,310.744,311.0415,8317.0
2024-09-26 14:20:00,313.61,313.7,313.6,313.67,5395.0,311.0217,311.111,311.0118,311.0812,5395.0
2024-09-26 14:30:00,313.53,313.61,313.46,313.61,3977.0,310.9424,311.0217,310.8729,311.0217,3977.0
2024-09-26 14:40:00,313.53,313.58,313.42,313.44,2119.0,310.9424,310.9919,310.8333,310.8531,2119.0
2024-09-26 14:50:00,313.45,313.66,313.45,313.61,4404.0,310.863,311.0713,310.863,311.0217,4404.0
2024-09-26 15:00:00,313.55,313.59,313.47,313.53,7352.0,310.9622,311.0019,310.8829,310.9424,7352.0
2024-09-26 15:10:00,313.55,313.69,313.53,313.62,11202.0,310.9622,311.101,310.9424,311.0316,11202.0
2024-09-26 15:20:00,313.63,313.66,313.39,313.44,10496.0,311.0415,311.0713,310.8035,310.8531,10496.0
2024-09-26 15:30:00,313.47,313.48,313.32,313.44,31433.0,310.8829,310.8928,310.7341,310.8531,31433.0
2024-09-26 15:40:00,313.45,313.58,313.42,313.57,17450.0,310.863,310.9919,310.8333,310.982,17450.0
2024-09-26 15:50:00,313.58,313.85,313.39,313.58,54884.0,310.9919,311.2597,310.8035,310.9919,54884.0
2024-09-27 09:30:00,314.38,314.38,314.08,314.24,19203.0,311.7853,311.7853,311.4878,311.6465,19203.0
2024-09-27 09:40:00,314.06,314.15,313.87,313.94,59415.0,311.468,311.5572,311.2795,311.349,59415.0
2024-09-27 09:50:00,313.95,314.03,313.79,314.03,65311.0,311.3589,311.4382,311.2002,311.4382,65311.0
2024-09-27 10:00:00,313.98,314.32,313.84,314.17,19496.0,311.3886,311.7258,311.2498,311.5771,19496.0
2024-09-27 10:10:00,314.2,314.27,313.95,314.13,12212.0,311.6068,311.6762,311.3589,311.5374,12212.0
2024-09-27 10:20:00,314.13,314.69,314.13,314.53,34307.0,311.5374,312.0928,311.5374,311.9341,34307.0
2024-09-27 10:30:00,314.55,314.62,314.24,314.55,10450.0,311.9539,312.0234,311.6465,311.9539,10450.0
2024-09-27 10:40:00,314.57,314.58,314.44,314.46,2039.0,311.9738,311.9837,311.8448,311.8647,2039.0
2024-09-27 10:50:00,314.47,314.56,314.39,314.52,1750.0,311.8746,311.9639,311.7953,311.9242,1750.0
2024-09-27 11:00:00,314.43,314.49,314.3,314.3,1563.0,311.8349,311.8944,311.706,311.706,1563.0
2024-09-27 11:10:00,314.27,314.37,314.1,314.11,12817.0,311.6762,311.7754,311.5077,311.5176,12817.0
2024-09-27 11:20:00,314.17,314.32,314.13,314.29,24731.0,311.5771,311.7258,311.5374,311.6961,24731.0
2024-09-27 11:30:00,314.25,314.25,314.02,314.11,10862.0,311.6564,311.6564,311.4283,311.5176,10862.0
2024-09-27 11:40:00,314.06,314.24,314.04,314.04,10812.0,311.468,311.6465,311.4481,311.4481,10812.0
2024-09-27 11:50:00,314.02,314.02,313.82,313.89,6981.0,311.4283,311.4283,311.23,311.2994,6981.0
2024-09-27 12:00:00,313.84,313.9,313.69,313.69,8722.0,311.2498,311.3093,311.101,311.101,8722.0
2024-09-27 12:10:00,313.64,313.76,313.51,313.64,7710.0,311.0514,311.1705,310.9225,311.0514,7710.0
2024-09-27 12:20:00,313.62,313.77,313.56,313.71,5969.0,311.0316,311.1804,310.9721,311.1209,5969.0
2024-09-27 12:30:00,313.68,313.78,313.62,313.74,13776.0,311.0911,311.1903,311.0316,311.1506,13776.0
2024-09-27 12:40:00,313.71,313.71,313.61,313.61,3965.0,311.1209,311.1209,311.0217,311.0217,3965.0
2024-09-27 12:50:00,313.6,313.69,313.57,313.69,2890.0,311.0118,311.101,310.982,311.101,2890.0
2024-09-27 13:00:00,313.68,313.92,313.64,313.65,11360.0,311.0911,311.3291,311.0514,311.0614,11360.0
2024-09-27 13:10:00,313.43,313.52,313.4,313.4,6800.0,310.8432,310.9324,310.8134,310.8134,6800.0
2024-09-27 13:20:00,313.41,313.45,313.41,313.44,516.0,310.8233,310.863,310.8233,310.8531,516.0
2024-09-27 13:30:00,313.42,313.43,313.25,313.25,3065.0,310.8333,310.8432,310.6647,310.6647,3065.0
2024-09-27 13:40:00,313.26,313.56,313.26,313.56,1455.0,310.6746,310.9721,310.6746,310.9721,1455.0
2024-09-27 13:50:00,313.66,313.74,313.6,313.74,3726.0,311.0713,311.1506,311.0118,311.1506,3726.0
2024-09-27 14:00:00,313.78,313.84,313.45,313.45,3188.0,311.1903,311.2498,310.863,310.863,3188.0
2024-09-27 14:10:00,313.52,313.56,313.38,313.43,4049.0,310.9324,310.9721,310.7936,310.8432,4049.0
2024-09-27 14:20:00,313.5,313.5,313.12,313.19,4174.0,310.9126,310.9126,310.5357,310.6052,4174.0
2024-09-27 14:30:00,312.89,312.98,312.7,312.92,4017.0,310.3076,310.3969,310.1192,310.3374,4017.0
2024-09-27 14:40:00,312.9,313.43,312.89,313.43,8913.0,310.3176,310.8432,310.3076,310.8432,8913.0
2024-09-27 14:50:00,313.39,313.71,313.39,313.64,6900.0,310.8035,311.1209,310.8035,311.0514,6900.0
2024-09-27 15:00:00,313.61,313.65,313.5,313.5,6387.0,311.0217,311.0614,310.9126,310.9126,6387.0
2024-09-27 15:10:00,313.52,313.65,313.44,313.59,2645.0,310.9324,311.0614,310.8531,311.0019,2645.0
2024-09-27 15:20:00,313.6,313.6,313.32,313.49,8214.0,311.0118,311.0118,310.7341,310.9027,8214.0
2024-09-27 15:30:00,313.49,313.54,313.41,313.41,6303.0,310.9027,310.9523,310.8233,310.8233,6303.0
2024-09-27 15:40:00,313.37,313.39,313.25,313.25,7545.0,310.7837,310.8035,310.6647,310.6647,7545.0
2024-09-27 15:50:00,313.24,313.55,313.17,313.21,42763.0,310.6547,310.9622,310.5853,310.625,42763.0
2024-09-30 09:30:00,312.7,313.21,312.69,313.0,26982.0,310.1192,310.625,310.1093,310.4167,26982.0
2024-09-30 09:40:00,313.07,313.08,312.84,313.06,27114.0,310.4862,310.4961,310.2581,310.4762,27114.0
2024-09-30 09:50:00,313.06,313.1,312.81,312.81,10164.0,310.4762,310.5159,310.2283,310.2283,10164.0
2024-09-30 10:00:00,312.69,313.02,312.68,312.95,11883.0,310.1093,310.4366,310.0994,310.3671,11883.0
2024-09-30 10:10:00,312.89,312.89,312.7,312.72,902.0,310.3076,310.3076,310.1192,310.139,902.0
2024-09-30 10:20:00,312.75,312.82,312.66,312.78,14033.0,310.1688,310.2382,310.0795,310.1985,14033.0
2024-09-30 10:30:00,312.93,313.23,312.93,313.1,1282.0,310.3473,310.6448,310.3473,310.5159,1282.0
2024-09-30 10:40:00,313.11,313.19,313.11,313.19,1016.0,310.5258,310.6052,310.5258,310.6052,1016.0
2024-09-30 10:50:00,313.15,313.15,313.11,313.11,867.0,310.5655,310.5655,310.5258,310.5258,867.0
2024-09-30 11:00:00,313.12,313.32,313.11,313.18,1052.0,310.5357,310.7341,310.5258,310.5952,1052.0
2024-09-30 11:10:00,313.08,313.38,313.08,313.23,4377.0,310.4961,310.7936,310.4961,310.6448,4377.0
2024-09-30 11:20:00,313.31,313.36,313.17,313.21,3423.0,310.7242,310.7738,310.5853,310.625,3423.0
2024-09-30 11:30:00,313.29,313.38,312.96,312.97,4081.0,310.7043,310.7936,310.3771,310.387,4081.0
2024-09-30 11:40:00,312.92,313.22,312.83,313.22,3191.0,310.3374,310.6349,310.2481,310.6349,3191.0
2024-09-30 11:50:00,313.2,313.24,313.13,313.22,3045.0,310.6151,310.6547,310.5457,310.6349,3045.0
2024-09-30 12:00:00,313.2,313.55,313.2,313.41,5075.0,310.6151,310.9622,310.6151,310.8233,5075.0
2024-09-30 12:10:00,313.46,313.56,313.3,313.49,8037.0,310.8729,310.9721,310.7143,310.9027,8037.0
2024-09-30 12:20:00,313.46,313.56,313.41,313.44,7045.0,310.8729,310.9721,310.8233,310.8531,7045.0
2024-09-30 12:30:00,313.37,313.46,313.32,313.37,9558.0,310.7837,310.8729,310.7341,310.7837,9558.0
2024-09-30 12:40:00,313.36,313.36,313.26,313.28,9408.0,310.7738,310.7738,310.6746,310.6944,9408.0
2024-09-30 12:50:00,313.34,313.37,313.26,313.31,8719.0,310.7539,310.7837,310.6746,310.7242,8719.0
2024-09-30 13:00:00,313.27,313.28,313.13,313.14,17334.0,310.6845,310.6944,310.5457,310.5556,17334.0
2024-09-30 13:10:00,313.12,313.21,312.92,313.18,34328.0,310.5357,310.625,310.3374,310.5952,34328.0
2024-09-30 13:20:00,313.13,313.25,313.02,313.02,16118.0,310.5457,310.6647,310.4366,310.4366,16118.0
2024-09-30 13:30:00,312.99,313.11,312.99,313.06,6624.0,310.4068,310.5258,310.4068,310.4762,6624.0
2024-09-30 13:40:00,313.07,313.16,313.06,313.15,11039.0,310.4862,310.5754,310.4762,310.5655,11039.0
2024-09-30 13:50:00,313.15,313.32,313.02,313.26,10311.0,310.5655,310.7341,310.4366,310.6746,10311.0
2024-09-30 14:00:00,313.26,313.27,312.88,313.06,9970.0,310.6746,310.6845,310.2977,310.4762,9970.0
2024-09-30 14:10:00,312.98,313.01,312.17,312.17,17158.0,310.3969,310.4266,309.5936,309.5936,17158.0
2024-09-30 14:20:00,311.9,312.03,311.33,312.0,11702.0,309.3258,309.4547,308.7605,309.425,11702.0
2024-09-30 14:30:00,311.93,312.66,311.64,312.6,12076.0,309.3556,310.0795,309.068,310.02,12076.0
2024-09-30 14:40:00,312.6,312.93,312.56,312.76,14407.0,310.02,310.3473,309.9804,310.1787,14407.0
2024-09-30 14:50:00,312.87,312.94,312.65,312.65,9092.0,310.2878,310.3572,310.0696,310.0696,9092.0
2024-09-30 15:00:00,312.6,312.7,312.34,312.59,16152.0,310.02,310.1192,309.7622,310.0101,16152.0
2024-09-30 15:10:00,312.6,312.88,312.41,312.87,9143.0,310.02,310.2977,309.8316,310.2878,9143.0
2024-09-30 15:20:00,312.8,312.87,312.66,312.84,19085.0,310.2184,310.2878,310.0795,310.2581,19085.0
2024-09-30 15:30:00,312.83,313.19,312.77,313.19,12329.0,310.2481,310.6052,310.1886,310.6052,12329.0
2024-09-30 15:40:00,313.16,313.86,313.09,313.65,25405.0,310.5754,311.2696,310.506,311.0614,25405.0
2024-09-30 15:50:00,313.63,314.67,313.63,314.47,514543.0,311.0415,312.0729,311.0415,311.8746,514543.0
2024-10-01 09:30:00,314.2,314.2,312.2,312.38,22400.0,311.6068,311.6068,309.6233,309.8018,22400.0
2024-10-01 09:40:00,312.47,312.69,311.78,311.89,15216.0,309.8911,310.1093,309.2068,309.3159,15216.0
2024-10-01 09:50:00,311.8,312.07,311.53,312.07,5015.0,309.2266,309.4944,308.9589,309.4944,5015.0
2024-10-01 10:00:00,311.67,312.35,311.13,311.13,11094.0,309.0977,309.7721,308.5622,308.5622,11094.0
2024-10-01 10:10:00,311.0,311.25,310.67,310.67,11950.0,308.4332,308.6812,308.106,308.106,11950.0
2024-10-01 10:20:00,310.82,311.66,310.6,310.73,10894.0,308.2547,309.0878,308.0365,308.1655,10894.0
2024-10-01 10:30:00,310.82,311.33,310.47,311.28,7268.0,308.2547,308.7605,307.9076,308.7109,7268.0
2024-10-01 10:40:00,311.24,311.55,311.14,311.21,9421.0,308.6713,308.9787,308.5721,308.6415,9421.0
2024-10-01 10:50:00,311.16,311.2,310.9,311.2,6319.0,308.5919,308.6316,308.3341,308.6316,6319.0
2024-10-01 11:00:00,311.21,311.24,310.33,310.33,21818.0,308.6415,308.6713,307.7688,307.7688,21818.0
2024-10-01 11:10:00,310.28,310.34,310.19,310.22,4249.0,307.7192,307.7787,307.6299,307.6597,4249.0
2024-10-01 11:20:00,310.54,311.25,310.45,311.25,7621.0,307.977,308.6812,307.8878,308.6812,7621.0
2024-10-01 11:30:00,311.2,311.68,311.12,311.68,13937.0,308.6316,309.1076,308.5522,309.1076,13937.0
2024-10-01 11:40:00,311.84,312.06,311.56,311.75,16981.0,309.2663,309.4845,308.9886,309.177,16981.0
2024-10-01 11:50:00,311.72,311.87,311.5,311.5,10444.0,309.1473,309.2961,308.9291,308.9291,10444.0
2024-10-01 12:00:00,311.44,312.02,311.35,311.87,19584.0,308.8696,309.4448,308.7803,309.2961,19584.0
2024-10-01 12:10:00,311.89,312.15,311.62,311.72,11407.0,309.3159,309.5737,309.0481,309.1473,11407.0
2024-10-01 12:20:00,311.81,311.91,311.44,311.78,4487.0,309.2366,309.3357,308.8696,309.2068,4487.0
2024-10-01 12:30:00,311.69,311.79,310.99,311.25,13969.0,309.1175,309.2167,308.4233,308.6812,13969.0
2024-10-01 12:40:00,311.32,311.38,310.56,310.79,8087.0,308.7506,308.8101,307.9969,308.225,8087.0
2024-10-01 12:50:00,310.92,311.76,310.92,311.47,25038.0,308.3539,309.187,308.3539,308.8994,25038.0
2024-10-01 13:00:00,311.49,311.51,310.81,310.9,11935.0,308.9192,308.939,308.2448,308.3341,11935.0
2024-10-01 13:10:00,310.85,311.05,310.46,310.52,9124.0,308.2845,308.4828,307.8977,307.9572,9124.0
2024-10-01 13:20:00,310.53,310.75,310.36,310.44,5290.0,307.9671,308.1853,307.7985,307.8779,5290.0
2024-10-01 13:30:00,310.4,311.14,310.4,310.96,4793.0,307.8382,308.5721,307.8382,308.3936,4793.0
2024-10-01 13:40:00,310.9,311.47,310.81,311.25,21379.0,308.3341,308.8994,308.2448,308.6812,21379.0
2024-10-01 13:50:00,311.17,311.99,311.17,311.95,17315.0,308.6018,309.4151,308.6018,309.3754,17315.0
2024-10-01 14:00:00,312.08,312.39,312.08,312.24,12765.0,309.5043,309.8118,309.5043,309.663,12765.0
2024-10-01 14:10:00,312.31,312.71,312.25,312.56,10432.0,309.7324,310.1291,309.6729,309.9804,10432.0
2024-10-01 14:20:00,312.56,312.7,312.45,312.69,8340.0,309.9804,310.1192,309.8713,310.1093,8340.0
2024-10-01 14:30:00,312.68,312.91,312.51,312.56,11822.0,310.0994,310.3275,309.9308,309.9804,11822.0
2024-10-01 14:40:00,312.66,312.72,312.49,312.49,10698.0,310.0795,310.139,309.9109,309.9109,10698.0
2024-10-01 14:50:00,312.58,312.74,312.43,312.62,10378.0,310.0002,310.1589,309.8514,310.0399,10378.0
2024-10-01 15:00:00,312.61,312.63,312.4,312.59,6556.0,310.0299,310.0498,309.8217,310.0101,6556.0
2024-10-01 15:10:00,312.59,312.59,312.22,312.35,7489.0,310.0101,310.0101,309.6432,309.7721,7489.0
2024-10-01 15:20:00,312.43,312.65,312.4,312.55,11433.0,309.8514,310.0696,309.8217,309.9704,11433.0
2024-10-01 15:30:00,312.44,312.44,311.78,312.04,6981.0,309.8614,309.8614,309.2068,309.4647,6981.0
2024-10-01 15:40:00,312.05,312.18,311.82,311.82,8331.0,309.4746,309.6035,309.2465,309.2465,8331.0
2024-10-01 15:50:00,311.84,311.94,311.52,311.64,34813.0,309.2663,309.3655,308.9489,309.068,34813.0
2024-10-02 09:30:00,311.18,311.18,310.17,310.24,19513.0,308.6118,308.6118,307.6101,307.6795,19513.0
2024-10-02 09:40:00,310.18,310.99,309.79,310.95,13273.0,307.62,308.4233,307.2332,308.3836,13273.0
2024-10-02 09:50:00,310.95,311.08,310.77,310.86,10789.0,308.3836,308.5126,308.2051,308.2944,10789.0
2024-10-02 10:00:00,310.84,311.49,310.84,311.19,7078.0,308.2746,308.9192,308.2746,308.6217,7078.0
2024-10-02 10:10:00,311.27,311.54,311.22,311.54,3772.0,308.701,308.9688,308.6514,308.9688,3772.0
2024-10-02 10:20:00,311.71,311.71,311.12,311.54,2252.0,309.1374,309.1374,308.5522,308.9688,2252.0
2024-10-02 10:30:00,311.43,311.81,311.43,311.59,2427.0,308.8597,309.2366,308.8597,309.0184,2427.0
2024-10-02 10:40:00,311.76,312.18,311.71,312.18,2561.0,309.187,309.6035,309.1374,309.6035,2561.0
2024-10-02 10:50:00,312.23,312.23,311.43,311.47,11193.0,309.6531,309.6531,308.8597,308.8994,11193.0
2024-10-02 11:00:00,311.46,311.89,311.4,311.71,16652.0,308.8894,309.3159,308.8299,309.1374,16652.0
2024-10-02 11:10:00,311.72,312.26,311.72,312.24,4000.0,309.1473,309.6828,309.1473,309.663,4000.0
2024-10-02 11:20:00,312.23,312.23,311.81,312.13,8850.0,309.6531,309.6531,309.2366,309.5539,8850.0
2024-10-02 11:30:00,312.24,312.26,312.02,312.16,1930.0,309.663,309.6828,309.4448,309.5837,1930.0
2024-10-02 11:40:00,312.15,312.26,312.14,312.25,3023.0,309.5737,309.6828,309.5638,309.6729,3023.0
2024-10-02 11:50:00,312.26,312.26,311.97,312.13,7126.0,309.6828,309.6828,309.3952,309.5539,7126.0
2024-10-02 12:00:00,312.11,312.26,312.08,312.09,6318.0,309.5341,309.6828,309.5043,309.5142,6318.0
2024-10-02 12:10:00,312.19,312.22,311.86,311.87,7191.0,309.6134,309.6432,309.2861,309.2961,7191.0
2024-10-02 12:20:00,311.85,312.23,311.79,312.14,3961.0,309.2762,309.6531,309.2167,309.5638,3961.0
2024-10-02 12:30:00,312.09,312.09,311.79,311.84,5428.0,309.5142,309.5142,309.2167,309.2663,5428.0
2024-10-02 12:40:00,311.85,311.85,311.63,311.69,3647.0,309.2762,309.2762,309.058,309.1175,3647.0
2024-10-02 12:50:00,311.59,311.65,311.26,311.31,13716.0,309.0184,309.0779,308.6911,308.7407,13716.0
2024-10-02 13:00:00,311.19,311.42,311.19,311.32,3028.0,308.6217,308.8498,308.6217,308.7506,3028.0
2024-10-02 13:10:00,311.35,311.4,311.22,311.37,6557.0,308.7803,308.8299,308.6514,308.8002,6557.0
2024-10-02 13:20:00,311.37,311.68,311.25,311.56,46988.0,308.8002,309.1076,308.6812,308.9886,46988.0
2024-10-02 13:30:00,311.54,311.54,311.1,311.44,27677.0,308.9688,308.9688,308.5324,308.8696,27677.0
2024-10-02 13:40:00,311.48,311.76,311.34,311.76,6028.0,308.9093,309.187,308.7704,309.187,6028.0
2024-10-02 13:50:00,311.79,311.92,311.75,311.9,5989.0,309.2167,309.3456,309.177,309.3258,5989.0
2024-10-02 14:00:00,311.93,312.05,311.9,311.94,22315.0,309.3556,309.4746,309.3258,309.3655,22315.0
2024-10-02 14:10:00,311.95,311.97,311.88,311.94,9144.0,309.3754,309.3952,309.306,309.3655,9144.0
2024-10-02 14:20:00,311.91,311.91,311.24,311.53,10805.0,309.3357,309.3357,308.6713,308.9589,10805.0
2024-10-02 14:30:00,311.5,311.74,311.48,311.65,8533.0,308.9291,309.1671,308.9093,309.0779,8533.0
2024-10-02 14:40:00,311.69,311.84,311.67,311.84,5769.0,309.1175,309.2663,309.0977,309.2663,5769.0
2024-10-02 14:50:00,311.85,311.87,311.73,311.8,7873.0,309.2762,309.2961,309.1572,309.2266,7873.0
2024-10-02 15:00:00,311.75,311.95,311.74,311.89,8703.0,309.177,309.3754,309.1671,309.3159,8703.0
2024-10-02 15:10:00,311.94,311.97,311.88,311.95,19553.0,309.3655,309.3952,309.306,309.3754,19553.0
2024-10-02 15:20:00,311.95,311.99,311.84,311.94,18755.0,309.3754,309.4151,309.2663,309.3655,18755.0
2024-10-02 15:30:00,311.92,311.92,311.74,311.83,12914.0,309.3456,309.3456,309.1671,309.2564,12914.0
2024-10-02 15:40:00,311.82,312.05,311.72,312.02,18613.0,309.2465,309.4746,309.1473,309.4448,18613.0
2024-10-02 15:50:00,312.01,312.02,311.72,311.76,56825.0,309.4349,309.4448,309.1473,309.187,56825.0
2024-10-03 09:30:00,310.84,311.23,310.82,310.82,16777.0,308.2746,308.6613,308.2547,308.2547,16777.0
2024-10-03 09:40:00,310.84,311.09,310.59,310.59,14766.0,308.2746,308.5225,308.0266,308.0266,14766.0
2024-10-03 09:50:00,310.63,311.3,310.49,311.08,4346.0,308.0663,308.7308,307.9274,308.5126,4346.0
2024-10-03 10:00:00,311.15,312.05,311.13,312.01,16493.0,308.582,309.4746,308.5622,309.4349,16493.0
2024-10-03 10:10:00,312.07,312.14,310.82,311.61,16288.0,309.4944,309.5638,308.2547,309.0382,16288.0
2024-10-03 10:20:00,311.43,311.56,310.56,310.94,8181.0,308.8597,308.9886,307.9969,308.3737,8181.0
2024-10-03 10:30:00,310.62,311.39,310.42,311.04,28214.0,308.0564,308.82,307.858,308.4729,28214.0
2024-10-03 10:40:00,311.11,311.25,310.21,310.86,14279.0,308.5423,308.6812,307.6498,308.2944,14279.0
2024-10-03 10:50:00,310.89,311.34,310.42,310.44,11918.0,308.3241,308.7704,307.858,307.8779,11918.0
2024-10-03 11:00:00,310.48,310.75,310.23,310.7,4841.0,307.9175,308.1853,307.6696,308.1357,4841.0
2024-10-03 11:10:00,310.64,310.84,310.44,310.71,3669.0,308.0762,308.2746,307.8779,308.1456,3669.0
2024-10-03 11:20:00,310.77,311.14,310.65,310.78,8871.0,308.2051,308.5721,308.0861,308.2151,8871.0
2024-10-03 11:30:00,311.18,311.3,311.18,311.26,1642.0,308.6118,308.7308,308.6118,308.6911,1642.0
2024-10-03 11:40:00,311.22,311.53,311.19,311.48,4732.0,308.6514,308.9589,308.6217,308.9093,4732.0
2024-10-03 11:50:00,311.47,311.71,311.45,311.46,4143.0,308.8994,309.1374,308.8795,308.8894,4143.0
2024-10-03 12:00:00,311.45,311.63,311.4,311.6,5891.0,308.8795,309.058,308.8299,309.0283,5891.0
2024-10-03 12:10:00,311.58,311.68,311.57,311.66,2703.0,309.0084,309.1076,308.9985,309.0878,2703.0
2024-10-03 12:20:00,311.64,311.8,311.63,311.66,2417.0,309.068,309.2266,309.058,309.0878,2417.0
2024-10-03 12:30:00,311.49,311.49,311.27,311.3,3050.0,308.9192,308.9192,308.701,308.7308,3050.0
2024-10-03 12:40:00,311.22,311.27,310.35,310.41,24758.0,308.6514,308.701,307.7886,307.8481,24758.0
2024-10-03 12:50:00,310.43,310.65,310.11,310.35,33985.0,307.8679,308.0861,307.5506,307.7886,33985.0
2024-10-03 13:00:00,310.28,310.3,309.97,310.25,9066.0,307.7192,307.739,307.4117,307.6894,9066.0
2024-10-03 13:10:00,310.13,310.32,310.07,310.1,4001.0,307.5704,307.7588,307.5109,307.5407,4001.0
2024-10-03 13:20:00,310.12,310.89,310.11,310.8,21615.0,307.5605,308.3241,307.5506,308.2349,21615.0
2024-10-03 13:30:00,310.43,310.83,310.42,310.54,6976.0,307.8679,308.2646,307.858,307.977,6976.0
2024-10-03 13:40:00,310.5,310.71,310.32,310.51,4110.0,307.9374,308.1456,307.7588,307.9473,4110.0
2024-10-03 13:50:00,310.46,310.69,310.45,310.67,4658.0,307.8977,308.1258,307.8878,308.106,4658.0
2024-10-03 14:00:00,310.74,310.87,310.58,310.78,10338.0,308.1754,308.3043,308.0167,308.2151,10338.0
2024-10-03 14:10:00,310.73,310.88,310.71,310.88,3314.0,308.1655,308.3142,308.1456,308.3142,3314.0
2024-10-03 14:20:00,310.8,310.84,310.44,310.71,11724.0,308.2349,308.2746,307.8779,308.1456,11724.0
2024-10-03 14:30:00,310.68,310.73,310.56,310.71,4482.0,308.1159,308.1655,307.9969,308.1456,4482.0
2024-10-03 14:40:00,310.76,310.79,310.71,310.74,5658.0,308.1952,308.225,308.1456,308.1754,5658.0
2024-10-03 14:50:00,310.71,310.81,310.59,310.6,2745.0,308.1456,308.2448,308.0266,308.0365,2745.0
2024-10-03 15:00:00,310.49,310.55,310.28,310.32,5708.0,307.9274,307.987,307.7192,307.7588,5708.0
2024-10-03 15:10:00,310.36,310.44,310.18,310.43,5118.0,307.7985,307.8779,307.62,307.8679,5118.0
2024-10-03 15:20:00,310.41,310.61,310.39,310.43,12659.0,307.8481,308.0465,307.8283,307.8679,12659.0
2024-10-03 15:30:00,310.44,310.66,310.43,310.65,8678.0,307.8779,308.096,307.8679,308.0861,8678.0
2024-10-03 15:40:00,310.65,310.79,310.42,310.79,18428.0,308.0861,308.225,307.858,308.225,18428.0
2024-10-03 15:50:00,310.78,311.34,310.59,311.13,40025.0,308.2151,308.7704,308.0266,308.5622,40025.0
2024-10-04 09:30:00,313.43,313.85,313.14,313.54,99351.0,310.8432,311.2597,310.5556,310.9523,99351.0
2024-10-04 09:40:00,313.53,313.6,313.52,313.54,8792.0,310.9424,311.0118,310.9324,310.9523,8792.0
2024-10-04 09:50:00,313.53,313.6,312.45,312.56,10147.0,310.9424,311.0118,309.8713,309.9804,10147.0
2024-10-04 10:00:00,312.55,312.98,311.98,311.98,7009.0,309.9704,310.3969,309.4051,309.4051,7009.0
2024-10-04 10:10:00,311.87,312.92,311.8,312.92,8769.0,309.2961,310.3374,309.2266,310.3374,8769.0
2024-10-04 10:20:00,312.6,312.61,311.68,311.75,11088.0,310.02,310.0299,309.1076,309.177,11088.0
2024-10-04 10:30:00,311.76,311.86,311.52,311.54,19659.0,309.187,309.2861,308.9489,308.9688,19659.0
2024-10-04 10:40:00,311.77,312.06,311.77,312.03,11746.0,309.1969,309.4845,309.1969,309.4547,11746.0
2024-10-04 10:50:00,312.21,312.41,312.2,312.26,8075.0,309.6333,309.8316,309.6233,309.6828,8075.0
2024-10-04 11:00:00,312.54,312.83,312.53,312.7,3570.0,309.9605,310.2481,309.9506,310.1192,3570.0
2024-10-04 11:10:00,312.74,312.75,312.23,312.37,1545.0,310.1589,310.1688,309.6531,309.7919,1545.0
2024-10-04 11:20:00,312.03,312.03,311.55,311.74,1692.0,309.4547,309.4547,308.9787,309.1671,1692.0
2024-10-04 11:30:00,311.58,311.91,311.56,311.85,3556.0,309.0084,309.3357,308.9886,309.2762,3556.0
2024-10-04 11:40:00,311.92,312.22,311.92,312.06,4961.0,309.3456,309.6432,309.3456,309.4845,4961.0
2024-10-04 11:50:00,312.22,312.64,312.19,312.64,6161.0,309.6432,310.0597,309.6134,310.0597,6161.0
2024-10-04 12:00:00,312.73,312.86,312.47,312.48,3127.0,310.149,310.2779,309.8911,309.901,3127.0
2024-10-04 12:10:00,312.37,312.53,312.37,312.51,1814.0,309.7919,309.9506,309.7919,309.9308,1814.0
2024-10-04 12:20:00,312.57,312.6,312.2,312.33,12065.0,309.9903,310.02,309.6233,309.7523,12065.0
2024-10-04 12:30:00,312.35,313.19,312.23,313.07,5712.0,309.7721,310.6052,309.6531,310.4862,5712.0
2024-10-04 12:40:00,313.04,313.29,312.92,313.14,3470.0,310.4564,310.7043,310.3374,310.5556,3470.0
2024-10-04 12:50:00,313.08,313.1,312.93,313.04,1104.0,310.4961,310.5159,310.3473,310.4564,1104.0
2024-10-04 13:00:00,313.0,313.04,312.91,312.96,1857.0,310.4167,310.4564,310.3275,310.3771,1857.0
2024-10-04 13:10:00,312.93,313.21,312.93,313.21,2267.0,310.3473,310.625,310.3473,310.625,2267.0
2024-10-04 13:20:00,313.26,313.32,313.0,313.0,3412.0,310.6746,310.7341,310.4167,310.4167,3412.0
2024-10-04 13:30:00,313.03,313.19,312.22,312.7,5214.0,310.4465,310.6052,309.6432,310.1192,5214.0
2024-10-04 13:40:00,312.73,313.25,312.7,313.03,3981.0,310.149,310.6647,310.1192,310.4465,3981.0
2024-10-04 13:50:00,313.01,313.01,312.71,312.73,3093.0,310.4266,310.4266,310.1291,310.149,3093.0
2024-10-04 14:00:00,312.55,312.69,312.53,312.64,10162.0,309.9704,310.1093,309.9506,310.0597,10162.0
2024-10-04 14:10:00,312.63,312.65,312.4,312.57,10549.0,310.0498,310.0696,309.8217,309.9903,10549.0
2024-10-04 14:20:00,312.67,312.89,312.67,312.85,4056.0,310.0895,310.3076,310.0895,310.268,4056.0
2024-10-04 14:30:00,312.85,312.96,312.78,312.88,3793.0,310.268,310.3771,310.1985,310.2977,3793.0
2024-10-04 14:40:00,312.89,313.0,312.86,313.0,4229.0,310.3076,310.4167,310.2779,310.4167,4229.0
2024-10-04 14:50:00,313.08,313.28,313.08,313.23,6960.0,310.4961,310.6944,310.4961,310.6448,6960.0
2024-10-04 15:00:00,313.23,313.26,313.1,313.24,10200.0,310.6448,310.6746,310.5159,310.6547,10200.0
2024-10-04 15:10:00,313.24,313.31,313.15,313.28,23660.0,310.6547,310.7242,310.5655,310.6944,23660.0
2024-10-04 15:20:00,313.27,313.64,313.25,313.58,14058.0,310.6845,311.0514,310.6647,310.9919,14058.0
2024-10-04 15:30:00,313.55,313.86,313.51,313.8,11169.0,310.9622,311.2696,310.9225,311.2101,11169.0
2024-10-04 15:40:00,313.88,313.96,313.67,313.85,23234.0,311.2895,311.3688,311.0812,311.2597,23234.0
2024-10-04 15:50:00,313.89,314.28,313.76,314.14,35360.0,311.2994,311.6862,311.1705,311.5473,35360.0
2024-10-07 09:30:00,313.24,313.31,312.92,313.13,18140.0,310.6547,310.7242,310.3374,310.5457,18140.0
2024-10-07 09:40:00,313.1,313.18,312.78,313.01,6130.0,310.5159,310.5952,310.1985,310.4266,6130.0
2024-10-07 09:50:00,313.0,313.02,312.71,312.89,9063.0,310.4167,310.4366,310.1291,310.3076,9063.0
2024-10-07 10:00:00,313.09,313.12,312.96,312.97,13356.0,310.506,310.5357,310.3771,310.387,13356.0
2024-10-07 10:10:00,312.96,313.4,312.96,313.39,3317.0,310.3771,310.8134,310.3771,310.8035,3317.0
2024-10-07 10:20:00,313.35,313.35,313.14,313.14,479.0,310.7638,310.7638,310.5556,310.5556,479.0
2024-10-07 10:30:00,313.17,313.22,313.02,313.05,3384.0,310.5853,310.6349,310.4366,310.4663,3384.0
2024-10-07 10:40:00,313.05,313.05,312.89,313.01,1242.0,310.4663,310.4663,310.3076,310.4266,1242.0
2024-10-07 10:50:00,313.03,313.17,313.03,313.15,9437.0,310.4465,310.5853,310.4465,310.5655,9437.0
2024-10-07 11:00:00,312.83,312.91,312.71,312.91,1350.0,310.2481,310.3275,310.1291,310.3275,1350.0
2024-10-07 11:10:00,313.02,313.23,312.97,313.23,8664.0,310.4366,310.6448,310.387,310.6448,8664.0
2024-10-07 11:20:00,313.24,313.29,313.18,313.21,7884.0,310.6547,310.7043,310.5952,310.625,7884.0
2024-10-07 11:30:00,313.28,313.32,313.08,313.09,5627.0,310.6944,310.7341,310.4961,310.506,5627.0
2024-10-07 11:40:00,313.14,313.27,313.0,313.03,6090.0,310.5556,310.6845,310.4167,310.4465,6090.0
2024-10-07 11:50:00,312.97,313.08,312.9,312.97,5054.0,310.387,310.4961,310.3176,310.387,5054.0
2024-10-07 12:00:00,312.82,312.82,312.65,312.65,702.0,310.2382,310.2382,310.0696,310.0696,702.0
2024-10-07 12:10:00,312.67,312.96,312.42,312.93,7922.0,310.0895,310.3771,309.8415,310.3473,7922.0
2024-10-07 12:20:00,312.88,312.98,312.88,312.9,2881.0,310.2977,310.3969,310.2977,310.3176,2881.0
2024-10-07 12:30:00,312.67,312.84,312.67,312.84,1037.0,310.0895,310.2581,310.0895,310.2581,1037.0
2024-10-07 12:40:00,312.73,312.73,312.56,312.69,6432.0,310.149,310.149,309.9804,310.1093,6432.0
2024-10-07 12:50:00,312.69,312.74,312.67,312.73,2821.0,310.1093,310.1589,310.0895,310.149,2821.0
2024-10-07 13:00:00,312.74,312.85,312.71,312.74,4903.0,310.1589,310.268,310.1291,310.1589,4903.0
2024-10-07 13:10:00,312.86,312.88,312.83,312.84,3833.0,310.2779,310.2977,310.2481,310.2581,3833.0
2024-10-07 13:20:00,312.85,312.85,312.6,312.6,7658.0,310.268,310.268,310.02,310.02,7658.0
2024-10-07 13:30:00,312.58,312.64,312.48,312.58,4921.0,310.0002,310.0597,309.901,310.0002,4921.0
2024-10-07 13:40:00,312.55,312.55,312.45,312.46,3776.0,309.9704,309.9704,309.8713,309.8812,3776.0
2024-10-07 13:50:00,312.31,312.58,312.31,312.56,8845.0,309.7324,310.0002,309.7324,309.9804,8845.0
2024-10-07 14:00:00,312.58,312.58,312.1,312.16,12536.0,310.0002,310.0002,309.5242,309.5837,12536.0
2024-10-07 14:10:00,312.12,312.33,312.12,312.15,3717.0,309.544,309.7523,309.544,309.5737,3717.0
2024-10-07 14:20:00,312.16,312.21,312.1,312.12,4838.0,309.5837,309.6333,309.5242,309.544,4838.0
2024-10-07 14:30:00,312.05,312.05,311.23,311.56,14423.0,309.4746,309.4746,308.6613,308.9886,14423.0
2024-10-07 14:40:00,311.62,311.77,310.58,310.7,8779.0,309.0481,309.1969,308.0167,308.1357,8779.0
2024-10-07 14:50:00,310.75,310.99,310.55,310.63,13071.0,308.1853,308.4233,307.987,308.0663,13071.0
2024-10-07 15:00:00,310.64,311.26,310.59,311.23,11993.0,308.0762,308.6911,308.0266,308.6613,11993.0
2024-10-07 15:10:00,311.16,311.28,311.1,311.28,4913.0,308.5919,308.7109,308.5324,308.7109,4913.0
2024-10-07 15:20:00,311.22,311.41,311.21,311.22,22836.0,308.6514,308.8399,308.6415,308.6514,22836.0
2024-10-07 15:30:00,311.25,311.28,310.72,310.99,13436.0,308.6812,308.7109,308.1555,308.4233,13436.0
2024-10-07 15:40:00,310.95,311.01,310.69,310.97,14105.0,308.3836,308.4432,308.1258,308.4035,14105.0
2024-10-07 15:50:00,311.07,311.68,310.93,311.21,54973.0,308.5027,309.1076,308.3638,308.6415,54973.0
2024-10-08 09:30:00,312.31,312.53,312.11,312.11,14837.0,309.7324,309.9506,309.5341,309.5341,14837.0
2024-10-08 09:40:00,312.32,312.37,312.06,312.29,2648.0,309.7423,309.7919,309.4845,309.7126,2648.0
2024-10-08 09:50:00,312.31,312.77,312.31,312.67,1979.0,309.7324,310.1886,309.7324,310.0895,1979.0
2024-10-08 10:00:00,312.88,313.02,312.85,312.85,1904.0,310.2977,310.4366,310.268,310.268,1904.0
2024-10-08 10:10:00,312.86,312.88,312.53,312.61,3001.0,310.2779,310.2977,309.9506,310.0299,3001.0
2024-10-08 10:20:00,312.7,312.71,312.59,312.6,3692.0,310.1192,310.1291,310.0101,310.02,3692.0
2024-10-08 10:30:00,312.88,312.89,312.8,312.88,903.0,310.2977,310.3076,310.2184,310.2977,903.0
2024-10-08 10:40:00,312.93,313.62,312.91,313.56,15742.0,310.3473,311.0316,310.3275,310.9721,15742.0
2024-10-08 10:50:00,313.31,313.39,313.25,313.25,1581.0,310.7242,310.8035,310.6647,310.6647,1581.0
2024-10-08 11:00:00,313.39,313.39,313.33,313.34,1720.0,310.8035,310.8035,310.744,310.7539,1720.0
2024-10-08 11:10:00,313.18,313.18,313.07,313.07,300.0,310.5952,310.5952,310.4862,310.4862,300.0
2024-10-08 11:20:00,313.22,313.36,313.12,313.28,9095.0,310.6349,310.7738,310.5357,310.6944,9095.0
2024-10-08 11:30:00,313.43,313.45,313.37,313.37,1354.0,310.8432,310.863,310.7837,310.7837,1354.0
2024-10-08 11:40:00,313.37,313.4,313.37,313.38,1132.0,310.7837,310.8134,310.7837,310.7936,1132.0
2024-10-08 11:50:00,313.4,313.56,313.4,313.51,2622.0,310.8134,310.9721,310.8134,310.9225,2622.0
2024-10-08 12:00:00,313.48,313.58,313.2,313.22,9077.0,310.8928,310.9919,310.6151,310.6349,9077.0
2024-10-08 12:10:00,313.24,313.24,313.24,313.24,131.0,310.6547,310.6547,310.6547,310.6547,131.0
2024-10-08 12:20:00,313.36,313.44,313.3,313.42,726.0,310.7738,310.8531,310.7143,310.8333,726.0
2024-10-08 12:30:00,313.44,313.55,313.42,313.48,1240.0,310.8531,310.9622,310.8333,310.8928,1240.0
2024-10-08 12:40:00,313.51,313.54,313.25,313.25,8131.0,310.9225,310.9523,310.6647,310.6647,8131.0
2024-10-08 12:50:00,313.27,313.42,313.26,313.39,2325.0,310.6845,310.8333,310.6746,310.8035,2325.0
2024-10-08 13:00:00,313.41,313.41,312.64,312.74,6987.0,310.8233,310.8233,310.0597,310.1589,6987.0
2024-10-08 13:10:00,312.77,313.02,312.76,312.87,8568.0,310.1886,310.4366,310.1787,310.2878,8568.0
2024-10-08 13:20:00,312.97,313.04,312.92,313.03,4440.0,310.387,310.4564,310.3374,310.4465,4440.0
2024-10-08 13:30:00,313.01,313.05,312.99,313.05,900.0,310.4266,310.4663,310.4068,310.4663,900.0
2024-10-08 13:40:00,313.06,313.11,313.03,313.03,1592.0,310.4762,310.5258,310.4465,310.4465,1592.0
2024-10-08 13:50:00,313.09,313.29,313.07,313.28,2551.0,310.506,310.7043,310.4862,310.6944,2551.0
2024-10-08 14:00:00,313.28,313.39,313.28,313.3,2333.0,310.6944,310.8035,310.6944,310.7143,2333.0
2024-10-08 14:10:00,313.36,313.4,313.35,313.38,2301.0,310.7738,310.8134,310.7638,310.7936,2301.0
2024-10-08 14:20:00,313.35,313.38,313.28,313.38,3471.0,310.7638,310.7936,310.6944,310.7936,3471.0
2024-10-08 14:30:00,313.4,313.65,313.3,313.65,3707.0,310.8134,311.0614,310.7143,311.0614,3707.0
2024-10-08 14:40:00,313.68,313.69,313.58,313.62,659.0,311.0911,311.101,310.9919,311.0316,659.0
2024-10-08 14:50:00,313.65,313.82,313.65,313.82,2488.0,311.0614,311.23,311.0614,311.23,2488.0
2024-10-08 15:00:00,313.74,313.79,313.59,313.66,13559.0,311.1506,311.2002,311.0019,311.0713,13559.0
2024-10-08 15:10:00,313.68,313.86,313.65,313.85,2615.0,311.0911,311.2696,311.0614,311.2597,2615.0
2024-10-08 15:20:00,313.85,313.88,313.73,313.86,7093.0,311.2597,311.2895,311.1407,311.2696,7093.0
2024-10-08 15:30:00,313.78,314.23,313.78,314.23,4424.0,311.1903,311.6366,311.1903,311.6366,4424.0
2024-10-08 15:40:00,314.21,314.21,314.06,314.12,5695.0,311.6167,311.6167,311.468,311.5275,5695.0
2024-10-08 15:50:00,314.12,314.29,313.88,313.94,23232.0,311.5275,311.6961,311.2895,311.349,23232.0
2024-10-09 09:30:00,314.06,314.11,313.74,313.76,10803.0,311.468,311.5176,311.1506,311.1705,10803.0
2024-10-09 09:40:00,314.09,314.29,314.0,314.2,3953.0,311.4977,311.6961,311.4085,311.6068,3953.0
2024-10-09 09:50:00,314.21,314.26,314.1,314.24,5260.0,311.6167,311.6663,311.5077,311.6465,5260.0
2024-10-09 10:00:00,314.35,314.47,314.3,314.31,4161.0,311.7556,311.8746,311.706,311.7159,4161.0
2024-10-09 10:10:00,314.42,314.51,314.36,314.36,1602.0,311.825,311.9143,311.7655,311.7655,1602.0
2024-10-09 10:20:00,314.34,314.65,314.34,314.51,1400.0,311.7457,312.0531,311.7457,311.9143,1400.0
2024-10-09 10:30:00,314.52,314.53,314.45,314.45,4497.0,311.9242,311.9341,311.8548,311.8548,4497.0
2024-10-09 10:40:00,314.65,314.67,314.54,314.65,672.0,312.0531,312.0729,311.944,312.0531,672.0
2024-10-09 10:50:00,314.7,314.98,314.7,314.95,4147.0,312.1027,312.3804,312.1027,312.3506,4147.0
2024-10-09 11:00:00,315.16,315.17,315.11,315.11,1404.0,312.5589,312.5688,312.5093,312.5093,1404.0
2024-10-09 11:10:00,315.27,315.27,315.27,315.27,100.0,312.668,312.668,312.668,312.668,100.0
2024-10-09 11:20:00,315.38,315.51,315.38,315.48,1606.0,312.7771,312.906,312.7771,312.8763,1606.0
2024-10-09 11:30:00,315.58,315.74,315.53,315.73,6615.0,312.9754,313.1341,312.9258,313.1242,6615.0
2024-10-09 11:40:00,315.78,316.04,315.78,316.0,1911.0,313.1738,313.4316,313.1738,313.392,1911.0
2024-10-09 11:50:00,316.04,316.15,316.04,316.07,7153.0,313.4316,313.5407,313.4316,313.4614,7153.0
2024-10-09 12:00:00,315.91,315.91,315.84,315.89,1769.0,313.3027,313.3027,313.2333,313.2829,1769.0
2024-10-09 12:10:00,315.92,315.92,315.65,315.65,2008.0,313.3126,313.3126,313.0449,313.0449,2008.0
2024-10-09 12:20:00,315.6,315.78,315.6,315.78,600.0,312.9953,313.1738,312.9953,313.1738,600.0
2024-10-09 12:30:00,315.67,315.73,315.67,315.73,987.0,313.0647,313.1242,313.0647,313.1242,987.0
2024-10-09 12:40:00,315.78,315.84,315.78,315.84,500.0,313.1738,313.2333,313.1738,313.2333,500.0
2024-10-09 12:50:00,315.49,315.49,315.48,315.49,733.0,312.8862,312.8862,312.8763,312.8862,733.0
2024-10-09 13:00:00,315.5,315.55,315.44,315.45,2076.0,312.8961,312.9457,312.8366,312.8465,2076.0
2024-10-09 13:10:00,315.67,315.81,315.66,315.79,3121.0,313.0647,313.2035,313.0548,313.1837,3121.0
2024-10-09 13:20:00,315.83,315.91,315.8,315.83,1364.0,313.2234,313.3027,313.1936,313.2234,1364.0
2024-10-09 13:30:00,315.76,315.91,315.76,315.8,3713.0,313.154,313.3027,313.154,313.1936,3713.0
2024-10-09 13:40:00,315.84,315.84,315.72,315.72,2092.0,313.2333,313.2333,313.1143,313.1143,2092.0
2024-10-09 13:50:00,315.63,315.64,315.09,315.45,7134.0,313.025,313.0349,312.4895,312.8465,7134.0
2024-10-09 14:00:00,315.46,315.62,315.45,315.62,1185.0,312.8564,313.0151,312.8465,313.0151,1185.0
2024-10-09 14:10:00,315.57,315.57,315.38,315.38,618.0,312.9655,312.9655,312.7771,312.7771,618.0
2024-10-09 14:20:00,315.39,315.8,315.31,315.8,5250.0,312.787,313.1936,312.7077,313.1936,5250.0
2024-10-09 14:30:00,315.67,315.77,315.55,315.61,3715.0,313.0647,313.1639,312.9457,313.0052,3715.0
2024-10-09 14:40:00,315.62,315.79,315.62,315.74,4056.0,313.0151,313.1837,313.0151,313.1341,4056.0
2024-10-09 14:50:00,315.72,315.72,315.6,315.66,3250.0,313.1143,313.1143,312.9953,313.0548,3250.0
2024-10-09 15:00:00,315.58,315.67,315.41,315.55,17152.0,312.9754,313.0647,312.8068,312.9457,17152.0
2024-10-09 15:10:00,315.54,315.74,315.51,315.74,2558.0,312.9358,313.1341,312.906,313.1341,2558.0
2024-10-09 15:20:00,315.79,315.96,315.79,315.94,4578.0,313.1837,313.3523,313.1837,313.3325,4578.0
2024-10-09 15:30:00,315.93,316.29,315.91,316.16,8927.0,313.3225,313.6796,313.3027,313.5506,8927.0
2024-10-09 15:40:00,316.14,316.15,316.02,316.14,7638.0,313.5308,313.5407,313.4118,313.5308,7638.0
2024-10-09 15:50:00,316.17,316.47,316.17,316.21,50296.0,313.5606,313.8581,313.5606,313.6002,50296.0
2024-10-10 09:30:00,315.19,315.47,315.11,315.17,14099.0,312.5887,312.8663,312.5093,312.5688,14099.0
2024-10-10 09:40:00,315.12,315.2,314.78,314.79,6347.0,312.5192,312.5986,312.182,312.192,6347.0
2024-10-10 09:50:00,314.78,315.66,314.76,315.43,12895.0,312.182,313.0548,312.1622,312.8267,12895.0
2024-10-10 10:00:00,315.23,315.61,315.23,315.61,747.0,312.6283,313.0052,312.6283,313.0052,747.0
2024-10-10 10:10:00,315.79,315.94,315.66,315.67,2702.0,313.1837,313.3325,313.0548,313.0647,2702.0
2024-10-10 10:20:00,315.49,315.6,315.48,315.56,697.0,312.8862,312.9953,312.8763,312.9556,697.0
2024-10-10 10:30:00,315.63,315.63,315.4,315.48,2306.0,313.025,313.025,312.7969,312.8763,2306.0
2024-10-10 10:40:00,315.48,315.48,315.48,315.48,0.0,312.8763,312.8763,312.8763,312.8763,0.0
2024-10-10 10:50:00,315.5,315.51,315.23,315.24,4042.0,312.8961,312.906,312.6283,312.6382,4042.0
2024-10-10 11:00:00,315.19,315.24,315.1,315.1,520.0,312.5887,312.6382,312.4994,312.4994,520.0
2024-10-10 11:10:00,315.58,315.79,315.58,315.79,1152.0,312.9754,313.1837,312.9754,313.1837,1152.0
2024-10-10 11:20:00,315.76,315.76,315.68,315.72,1339.0,313.154,313.154,313.0746,313.1143,1339.0
2024-10-10 11:30:00,315.74,315.74,315.74,315.74,316.0,313.1341,313.1341,313.1341,313.1341,316.0
2024-10-10 11:40:00,315.8,315.84,315.8,315.83,219.0,313.1936,313.2333,313.1936,313.2234,219.0
2024-10-10 11:50:00,315.84,316.08,315.83,316.08,1346.0,313.2333,313.4713,313.2234,313.4713,1346.0
2024-10-10 12:00:00,316.17,316.26,316.08,316.19,4261.0,313.5606,313.6498,313.4713,313.5804,4261.0
2024-10-10 12:10:00,316.3,316.44,316.29,316.43,6356.0,313.6895,313.8283,313.6796,313.8184,6356.0
2024-10-10 12:20:00,316.41,316.41,316.13,316.26,3714.0,313.7986,313.7986,313.5209,313.6498,3714.0
2024-10-10 12:30:00,316.17,316.2,316.02,316.19,2295.0,313.5606,313.5903,313.4118,313.5804,2295.0
2024-10-10 12:40:00,316.18,316.18,315.51,315.68,14969.0,313.5705,313.5705,312.906,313.0746,14969.0
2024-10-10 12:50:00,315.72,315.79,315.65,315.73,4252.0,313.1143,313.1837,313.0449,313.1242,4252.0
2024-10-10 13:00:00,315.72,315.76,315.3,315.31,7827.0,313.1143,313.154,312.6977,312.7077,7827.0
2024-10-10 13:10:00,315.44,315.57,315.38,315.55,2315.0,312.8366,312.9655,312.7771,312.9457,2315.0
2024-10-10 13:20:00,315.6,315.91,315.6,315.79,2199.0,312.9953,313.3027,312.9953,313.1837,2199.0
2024-10-10 13:30:00,315.91,315.96,315.84,315.86,1714.0,313.3027,313.3523,313.2333,313.2531,1714.0
2024-10-10 13:40:00,315.79,315.88,315.52,315.52,24964.0,313.1837,313.273,312.9159,312.9159,24964.0
2024-10-10 13:50:00,315.45,315.73,314.95,315.73,5443.0,312.8465,313.1242,312.3506,313.1242,5443.0
2024-10-10 14:00:00,315.69,315.69,315.34,315.4,6196.0,313.0845,313.0845,312.7374,312.7969,6196.0
2024-10-10 14:10:00,315.49,315.49,315.27,315.27,1700.0,312.8862,312.8862,312.668,312.668,1700.0
2024-10-10 14:20:00,315.21,315.37,315.2,315.25,2770.0,312.6085,312.7672,312.5986,312.6482,2770.0
2024-10-10 14:30:00,315.25,315.28,315.13,315.19,5345.0,312.6482,312.6779,312.5292,312.5887,5345.0
2024-10-10 14:40:00,315.22,315.25,314.79,315.19,2601.0,312.6184,312.6482,312.192,312.5887,2601.0
2024-10-10 14:50:00,315.12,315.29,315.09,315.21,2400.0,312.5192,312.6878,312.4895,312.6085,2400.0
2024-10-10 15:00:00,315.22,315.26,314.98,315.05,19462.0,312.6184,312.6581,312.3804,312.4498,19462.0
2024-10-10 15:10:00,315.06,315.2,315.01,315.18,21136.0,312.4597,312.5986,312.4101,312.5787,21136.0
2024-10-10 15:20:00,315.19,315.3,315.16,315.23,34274.0,312.5887,312.6977,312.5589,312.6283,34274.0
2024-10-10 15:30:00,315.21,315.33,315.18,315.31,26550.0,312.6085,312.7275,312.5787,312.7077,26550.0
2024-10-10 15:40:00,315.32,315.5,315.24,315.49,26614.0,312.7176,312.8961,312.6382,312.8862,26614.0
2024-10-10 15:50:00,315.45,315.84,315.45,315.71,120570.0,312.8465,313.2333,312.8465,313.1044,120570.0
2024-10-11 09:30:00,315.57,316.24,315.57,316.14,12048.0,312.9655,313.63,312.9655,313.5308,12048.0
2024-10-11 09:40:00,316.11,316.36,316.11,316.2,1498.0,313.5011,313.749,313.5011,313.5903,1498.0
2024-10-11 09:50:00,316.31,316.57,316.31,316.52,3365.0,313.6994,313.9573,313.6994,313.9077,3365.0
2024-10-11 10:00:00,316.47,317.2,316.34,317.2,17104.0,313.8581,314.5821,313.7292,314.5821,17104.0
2024-10-11 10:10:00,317.28,317.69,317.28,317.62,6483.0,314.6614,315.068,314.6614,314.9986,6483.0
2024-10-11 10:20:00,317.66,317.95,317.51,317.9,6846.0,315.0383,315.3259,314.8895,315.2763,6846.0
2024-10-11 10:30:00,317.9,317.92,317.69,317.72,7065.0,315.2763,315.2961,315.068,315.0978,7065.0
2024-10-11 10:40:00,317.87,317.87,317.42,317.42,1921.0,315.2465,315.2465,314.8003,314.8003,1921.0
2024-10-11 10:50:00,317.37,317.65,317.36,317.63,1659.0,314.7507,315.0284,314.7407,315.0085,1659.0
2024-10-11 11:00:00,317.52,317.88,317.52,317.84,1500.0,314.8994,315.2565,314.8994,315.2168,1500.0
2024-10-11 11:10:00,317.76,317.77,317.59,317.6,1112.0,315.1374,315.1474,314.9688,314.9788,1112.0
2024-10-11 11:20:00,317.56,317.63,317.54,317.61,1346.0,314.9391,315.0085,314.9193,314.9887,1346.0
2024-10-11 11:30:00,317.59,317.8,317.59,317.8,82794.0,314.9688,315.1771,314.9688,315.1771,82794.0
2024-10-11 11:40:00,317.8,317.84,317.63,317.73,58437.0,315.1771,315.2168,315.0085,315.1077,58437.0
2024-10-11 11:50:00,317.72,317.87,317.71,317.85,5839.0,315.0978,315.2465,315.0879,315.2267,5839.0
2024-10-11 12:00:00,317.82,317.86,317.64,317.65,18490.0,315.1969,315.2366,315.0184,315.0284,18490.0
2024-10-11 12:10:00,317.56,317.57,317.5,317.5,3782.0,314.9391,314.949,314.8796,314.8796,3782.0
2024-10-11 12:20:00,317.4,317.4,317.25,317.25,847.0,314.7804,314.7804,314.6317,314.6317,847.0
2024-10-11 12:30:00,317.32,317.44,317.26,317.33,9203.0,314.7011,314.8201,314.6416,314.711,9203.0
2024-10-11 12:40:00,317.28,317.29,317.07,317.08,1817.0,314.6614,314.6713,314.4531,314.4631,1817.0
2024-10-11 12:50:00,317.2,317.39,317.06,317.39,1663.0,314.5821,314.7705,314.4432,314.7705,1663.0
2024-10-11 13:00:00,317.43,317.45,317.23,317.3,2054.0,314.8102,314.83,314.6118,314.6812,2054.0
2024-10-11 13:10:00,317.33,317.33,317.15,317.19,1448.0,314.711,314.711,314.5325,314.5721,1448.0
2024-10-11 13:20:00,317.29,317.42,317.29,317.42,700.0,314.6713,314.8003,314.6713,314.8003,700.0
2024-10-11 13:30:00,317.43,317.49,317.32,317.42,4818.0,314.8102,314.8697,314.7011,314.8003,4818.0
2024-10-11 13:40:00,317.52,317.63,317.48,317.63,2300.0,314.8994,315.0085,314.8598,315.0085,2300.0
2024-10-11 13:50:00,317.65,317.68,317.53,317.57,6581.0,315.0284,315.0581,314.9093,314.949,6581.0
2024-10-11 14:00:00,317.54,317.71,317.5,317.69,6276.0,314.9193,315.0879,314.8796,315.068,6276.0
2024-10-11 14:10:00,317.72,317.94,317.71,317.94,6577.0,315.0978,315.316,315.0879,315.316,6577.0
2024-10-11 14:20:00,317.82,317.85,317.78,317.8,954.0,315.1969,315.2267,315.1573,315.1771,954.0
2024-10-11 14:30:00,317.75,317.8,317.41,317.57,3704.0,315.1275,315.1771,314.7903,314.949,3704.0
2024-10-11 14:40:00,317.69,317.78,317.67,317.78,2407.0,315.068,315.1573,315.0482,315.1573,2407.0
2024-10-11 14:50:00,317.73,317.87,317.69,317.86,2297.0,315.1077,315.2465,315.068,315.2366,2297.0
2024-10-11 15:00:00,317.83,318.14,317.79,318.03,5552.0,315.2069,315.5143,315.1672,315.4052,5552.0
2024-10-11 15:10:00,317.98,318.19,317.98,318.08,2167.0,315.3556,315.5639,315.3556,315.4548,2167.0
2024-10-11 15:20:00,318.09,318.12,318.03,318.06,4499.0,315.4647,315.4945,315.4052,315.435,4499.0
2024-10-11 15:30:00,317.99,318.14,317.95,318.02,4842.0,315.3655,315.5143,315.3259,315.3953,4842.0
2024-10-11 15:40:00,318.01,318.05,317.88,317.97,6814.0,315.3854,315.4251,315.2565,315.3457,6814.0
2024-10-11 15:50:00,318.06,318.06,317.79,317.84,31262.0,315.435,315.435,315.1672,315.2168,31262.0
2024-10-14 09:30:00,318.58,319.04,318.5,319.03,18040.0,315.9507,316.4069,315.8713,316.397,18040.0
2024-10-14 09:40:00,318.96,319.53,318.87,319.52,9669.0,316.3275,316.8928,316.2383,316.8829,9669.0
2024-10-14 09:50:00,319.62,319.62,319.41,319.56,10566.0,316.9821,316.9821,316.7738,316.9226,10566.0
2024-10-14 10:00:00,319.79,319.79,319.43,319.43,9972.0,317.1507,317.1507,316.7937,316.7937,9972.0
2024-10-14 10:10:00,319.55,319.59,319.34,319.49,4714.0,316.9127,316.9523,316.7044,316.8532,4714.0
2024-10-14 10:20:00,319.43,319.85,319.42,319.8,2966.0,316.7937,317.2102,316.7837,317.1606,2966.0
2024-10-14 10:30:00,319.8,319.94,319.8,319.88,1456.0,317.1606,317.2995,317.1606,317.2399,1456.0
2024-10-14 10:40:00,319.94,319.94,319.89,319.89,299.0,317.2995,317.2995,317.2499,317.2499,299.0
2024-10-14 10:50:00,319.71,319.79,319.46,319.46,3100.0,317.0714,317.1507,316.8234,316.8234,3100.0
2024-10-14 11:00:00,319.42,319.57,319.22,319.57,4346.0,316.7837,316.9325,316.5854,316.9325,4346.0
2024-10-14 11:10:00,319.58,319.78,319.57,319.78,1212.0,316.9424,317.1408,316.9325,317.1408,1212.0
2024-10-14 11:20:00,319.77,319.79,319.47,319.52,1300.0,317.1309,317.1507,316.8333,316.8829,1300.0
2024-10-14 11:30:00,319.6,319.64,319.58,319.64,730.0,316.9623,317.0019,316.9424,317.0019,730.0
2024-10-14 11:40:00,319.6,319.64,319.57,319.59,556.0,316.9623,317.0019,316.9325,316.9523,556.0
2024-10-14 11:50:00,319.78,319.84,319.77,319.83,2604.0,317.1408,317.2003,317.1309,317.1904,2604.0
2024-10-14 12:00:00,319.85,319.99,319.85,319.92,2792.0,317.2102,317.349,317.2102,317.2796,2792.0
2024-10-14 12:10:00,319.97,319.97,319.87,319.91,2030.0,317.3292,317.3292,317.23,317.2697,2030.0
2024-10-14 12:20:00,319.94,320.04,319.93,320.01,842.0,317.2995,317.3986,317.2895,317.3689,842.0
2024-10-14 12:30:00,320.02,320.11,320.02,320.1,684.0,317.3788,317.468,317.3788,317.4581,684.0
2024-10-14 12:40:00,320.1,320.1,320.03,320.03,674.0,317.4581,317.4581,317.3887,317.3887,674.0
2024-10-14 12:50:00,320.13,320.13,320.05,320.06,318.0,317.4879,317.4879,317.4085,317.4185,318.0
2024-10-14 13:00:00,320.06,320.21,320.06,320.13,388.0,317.4185,317.5672,317.4185,317.4879,388.0
2024-10-14 13:10:00,320.03,320.08,319.99,320.0,1165.0,317.3887,317.4383,317.349,317.359,1165.0
2024-10-14 13:20:00,320.02,320.03,320.01,320.03,1838.0,317.3788,317.3887,317.3689,317.3887,1838.0
2024-10-14 13:30:00,319.99,320.01,319.9,320.01,1347.0,317.349,317.3689,317.2598,317.3689,1347.0
2024-10-14 13:40:00,320.02,320.02,320.02,320.02,121.0,317.3788,317.3788,317.3788,317.3788,121.0
2024-10-14 13:50:00,320.03,320.06,320.0,320.02,3187.0,317.3887,317.4185,317.359,317.3788,3187.0
2024-10-14 14:00:00,319.91,320.2,319.8,320.11,11038.0,317.2697,317.5573,317.1606,317.468,11038.0
2024-10-14 14:10:00,320.11,320.16,320.06,320.16,1679.0,317.468,317.5176,317.4185,317.5176,1679.0
2024-10-14 14:20:00,320.18,320.25,320.15,320.22,1110.0,317.5375,317.6069,317.5077,317.5771,1110.0
2024-10-14 14:30:00,320.2,320.36,320.2,320.34,1448.0,317.5573,317.716,317.5573,317.6962,1448.0
2024-10-14 14:40:00,320.43,320.48,320.35,320.36,2551.0,317.7854,317.835,317.7061,317.716,2551.0
2024-10-14 14:50:00,320.33,320.33,320.26,320.26,800.0,317.6862,317.6862,317.6168,317.6168,800.0
2024-10-14 15:00:00,320.25,320.36,320.13,320.33,6771.0,317.6069,317.716,317.4879,317.6862,6771.0
2024-10-14 15:10:00,320.34,320.43,320.27,320.39,5850.0,317.6962,317.7854,317.6267,317.7457,5850.0
2024-10-14 15:20:00,320.37,320.44,320.36,320.43,4282.0,317.7259,317.7953,317.716,317.7854,4282.0
2024-10-14 15:30:00,320.44,320.58,320.38,320.47,21089.0,317.7953,317.9342,317.7358,317.8251,21089.0
2024-10-14 15:40:00,320.48,320.79,320.48,320.79,16225.0,317.835,318.1424,317.835,318.1424,16225.0
2024-10-14 15:50:00,320.74,320.74,320.22,320.31,59363.0,318.0928,318.0928,317.5771,317.6664,59363.0
2024-10-15 09:30:00,320.33,320.6,320.33,320.37,15788.0,317.6862,317.954,317.6862,317.7259,15788.0
2024-10-15 09:40:00,320.46,320.63,320.39,320.63,4515.0,317.8152,317.9838,317.7457,317.9838,4515.0
2024-10-15 09:50:00,320.5,320.65,320.32,320.34,6587.0,317.8548,318.0036,317.6763,317.6962,6587.0
2024-10-15 10:00:00,320.44,320.55,320.44,320.47,2123.0,317.7953,317.9044,317.7953,317.8251,2123.0
2024-10-15 10:10:00,320.38,320.38,320.24,320.37,1750.0,317.7358,317.7358,317.597,317.7259,1750.0
2024-10-15 10:20:00,320.36,320.37,319.87,319.91,11089.0,317.716,317.7259,317.23,317.2697,11089.0
2024-10-15 10:30:00,319.88,319.91,319.1,319.2,7968.0,317.2399,317.2697,316.4664,316.5656,7968.0
2024-10-15 10:40:00,318.98,319.36,318.85,319.36,4099.0,316.3474,316.7242,316.2184,316.7242,4099.0
2024-10-15 10:50:00,319.36,319.59,319.3,319.38,609.0,316.7242,316.9523,316.6647,316.7441,609.0
2024-10-15 11:00:00,319.23,319.44,319.23,319.35,318.0,316.5953,316.8036,316.5953,316.7143,318.0
2024-10-15 11:10:00,319.35,319.69,319.32,319.69,940.0,316.7143,317.0515,316.6846,317.0515,940.0
2024-10-15 11:20:00,319.52,319.53,319.49,319.51,769.0,316.8829,316.8928,316.8532,316.873,769.0
2024-10-15 11:30:00,319.44,319.62,319.43,319.43,5055.0,316.8036,316.9821,316.7937,316.7937,5055.0
2024-10-15 11:40:00,319.39,319.47,319.12,319.22,2812.0,316.754,316.8333,316.4862,316.5854,2812.0
2024-10-15 11:50:00,319.21,319.22,318.98,319.03,1415.0,316.5755,316.5854,316.3474,316.397,1415.0
2024-10-15 12:00:00,319.01,319.14,319.01,319.13,1910.0,316.3771,316.5061,316.3771,316.4961,1910.0
2024-10-15 12:10:00,319.34,319.37,319.27,319.37,1440.0,316.7044,316.7342,316.635,316.7342,1440.0
2024-10-15 12:20:00,319.33,319.41,319.28,319.41,624.0,316.6945,316.7738,316.6449,316.7738,624.0
2024-10-15 12:30:00,319.52,319.6,319.52,319.6,560.0,316.8829,316.9623,316.8829,316.9623,560.0
2024-10-15 12:40:00,319.52,319.52,319.31,319.32,1003.0,316.8829,316.8829,316.6747,316.6846,1003.0
2024-10-15 12:50:00,319.25,319.27,319.17,319.25,1715.0,316.6151,316.635,316.5358,316.6151,1715.0
2024-10-15 13:00:00,319.13,319.13,319.13,319.13,545.0,316.4961,316.4961,316.4961,316.4961,545.0
2024-10-15 13:10:00,318.93,319.06,318.91,318.98,2142.0,316.2978,316.4267,316.278,316.3474,2142.0
2024-10-15 13:20:00,319.0,319.0,318.87,318.87,2039.0,316.3672,316.3672,316.2383,316.2383,2039.0
2024-10-15 13:30:00,318.81,318.89,318.8,318.89,500.0,316.1788,316.2581,316.1689,316.2581,500.0
2024-10-15 13:40:00,319.07,319.2,319.07,319.14,626.0,316.4366,316.5656,316.4366,316.5061,626.0
2024-10-15 13:50:00,319.14,319.14,319.14,319.14,0.0,316.5061,316.5061,316.5061,316.5061,0.0
2024-10-15 14:00:00,318.8,318.98,318.72,318.73,827.0,316.1689,316.3474,316.0895,316.0994,827.0
2024-10-15 14:10:00,318.65,318.65,318.55,318.6,18076.0,316.0201,316.0201,315.9209,315.9705,18076.0
2024-10-15 14:20:00,318.48,318.79,318.48,318.53,8381.0,315.8515,316.1589,315.8515,315.9011,8381.0
2024-10-15 14:30:00,318.56,318.57,318.43,318.43,2849.0,315.9308,315.9408,315.8019,315.8019,2849.0
2024-10-15 14:40:00,318.54,318.54,318.42,318.42,638.0,315.911,315.911,315.792,315.792,638.0
2024-10-15 14:50:00,318.49,318.49,318.31,318.31,1976.0,315.8614,315.8614,315.6829,315.6829,1976.0
2024-10-15 15:00:00,318.11,318.26,317.69,317.84,19110.0,315.4846,315.6333,315.068,315.2168,19110.0
2024-10-15 15:10:00,317.86,317.9,317.75,317.79,2783.0,315.2366,315.2763,315.1275,315.1672,2783.0
2024-10-15 15:20:00,317.85,318.14,317.85,317.86,2402.0,315.2267,315.5143,315.2267,315.2366,2402.0
2024-10-15 15:30:00,317.86,317.88,317.52,317.7,3265.0,315.2366,315.2565,314.8994,315.0779,3265.0
2024-10-15 15:40:00,317.83,317.98,317.76,317.98,9066.0,315.2069,315.3556,315.1374,315.3556,9066.0
2024-10-15 15:50:00,317.99,318.28,317.76,318.08,41079.0,315.3655,315.6532,315.1374,315.4548,41079.0
2024-10-16 09:30:00,318.3,318.3,317.79,317.82,18074.0,315.673,315.673,315.1672,315.1969,18074.0
2024-10-16 09:40:00,317.91,317.96,317.76,317.91,6184.0,315.2862,315.3358,315.1374,315.2862,6184.0
2024-10-16 09:50:00,317.81,317.85,317.77,317.83,1859.0,315.187,315.2267,315.1474,315.2069,1859.0
2024-10-16 10:00:00,317.9,318.42,317.83,318.36,3004.0,315.2763,315.792,315.2069,315.7325,3004.0
2024-10-16 10:10:00,318.51,318.54,318.4,318.5,2438.0,315.8813,315.911,315.7722,315.8713,2438.0
2024-10-16 10:20:00,318.5,318.91,318.48,318.75,3219.0,315.8713,316.278,315.8515,316.1193,3219.0
2024-10-16 10:30:00,318.75,318.84,318.61,318.61,2457.0,316.1193,316.2085,315.9804,315.9804,2457.0
2024-10-16 10:40:00,318.22,318.22,318.08,318.19,905.0,315.5936,315.5936,315.4548,315.5639,905.0
2024-10-16 10:50:00,318.42,318.51,318.42,318.47,500.0,315.792,315.8813,315.792,315.8416,500.0
2024-10-16 11:00:00,318.41,318.43,318.23,318.23,1958.0,315.7821,315.8019,315.6036,315.6036,1958.0
2024-10-16 11:10:00,318.47,318.68,318.47,318.59,1567.0,315.8416,316.0499,315.8416,315.9606,1567.0
2024-10-16 11:20:00,318.61,318.65,318.51,318.59,2234.0,315.9804,316.0201,315.8813,315.9606,2234.0
2024-10-16 11:30:00,318.63,318.77,318.56,318.69,1907.0,316.0003,316.1391,315.9308,316.0598,1907.0
2024-10-16 11:40:00,318.72,318.8,318.48,318.53,10978.0,316.0895,316.1689,315.8515,315.9011,10978.0
2024-10-16 11:50:00,318.44,318.52,318.39,318.47,4131.0,315.8118,315.8912,315.7622,315.8416,4131.0
2024-10-16 12:00:00,318.46,318.74,318.46,318.73,2768.0,315.8317,316.1094,315.8317,316.0994,2768.0
2024-10-16 12:10:00,318.73,318.73,318.65,318.69,757.0,316.0994,316.0994,316.0201,316.0598,757.0
2024-10-16 12:20:00,318.69,318.85,318.69,318.77,2147.0,316.0598,316.2184,316.0598,316.1391,2147.0
2024-10-16 12:30:00,318.83,318.83,318.76,318.76,900.0,316.1986,316.1986,316.1292,316.1292,900.0
2024-10-16 12:40:00,318.84,318.85,318.83,318.83,666.0,316.2085,316.2184,316.1986,316.1986,666.0
2024-10-16 12:50:00,318.81,319.03,318.8,319.03,4896.0,316.1788,316.397,316.1689,316.397,4896.0
2024-10-16 13:00:00,319.11,319.13,318.92,318.94,1612.0,316.4763,316.4961,316.2879,316.3077,1612.0
2024-10-16 13:10:00,319.0,319.06,318.99,318.99,550.0,316.3672,316.4267,316.3573,316.3573,550.0
2024-10-16 13:20:00,318.84,319.01,318.83,318.99,1866.0,316.2085,316.3771,316.1986,316.3573,1866.0
2024-10-16 13:30:00,318.94,318.98,318.94,318.94,1050.0,316.3077,316.3474,316.3077,316.3077,1050.0
2024-10-16 13:40:00,319.03,319.16,319.02,319.12,5400.0,316.397,316.5259,316.387,316.4862,5400.0
2024-10-16 13:50:00,319.11,319.19,319.01,319.17,4314.0,316.4763,316.5556,316.3771,316.5358,4314.0
2024-10-16 14:00:00,319.16,319.23,319.12,319.21,14261.0,316.5259,316.5953,316.4862,316.5755,14261.0
2024-10-16 14:10:00,319.21,319.36,319.21,319.34,3201.0,316.5755,316.7242,316.5755,316.7044,3201.0
2024-10-16 14:20:00,319.36,319.76,319.36,319.7,11308.0,316.7242,317.1209,316.7242,317.0614,11308.0
2024-10-16 14:30:00,319.69,319.77,319.51,319.55,6587.0,317.0515,317.1309,316.873,316.9127,6587.0
2024-10-16 14:40:00,319.52,319.67,319.51,319.65,1847.0,316.8829,317.0317,316.873,317.0118,1847.0
2024-10-16 14:50:00,319.58,319.64,319.52,319.56,35411.0,316.9424,317.0019,316.8829,316.9226,35411.0
2024-10-16 15:00:00,319.57,319.58,319.41,319.58,18782.0,316.9325,316.9424,316.7738,316.9424,18782.0
2024-10-16 15:10:00,319.63,319.69,319.59,319.63,5270.0,316.992,317.0515,316.9523,316.992,5270.0
2024-10-16 15:20:00,319.62,319.63,319.47,319.54,3900.0,316.9821,316.992,316.8333,316.9028,3900.0
2024-10-16 15:30:00,319.51,319.59,319.44,319.54,27758.0,316.873,316.9523,316.8036,316.9028,27758.0
2024-10-16 15:40:00,319.55,319.6,319.5,319.5,4111.0,316.9127,316.9623,316.8631,316.8631,4111.0
2024-10-16 15:50:00,319.53,319.58,319.39,319.45,15698.0,316.8928,316.9424,316.754,316.8135,15698.0
2024-10-17 09:30:00,321.2,321.24,319.94,320.05,23322.0,318.5491,318.5887,317.2995,317.4085,23322.0
2024-10-17 09:40:00,320.44,320.65,320.44,320.52,8293.0,317.7953,318.0036,317.7953,317.8747,8293.0
2024-10-17 09:50:00,320.56,320.75,320.26,320.38,10945.0,317.9143,318.1028,317.6168,317.7358,10945.0
2024-10-17 10:00:00,320.35,320.35,319.76,319.91,3349.0,317.7061,317.7061,317.1209,317.2697,3349.0
2024-10-17 10:10:00,319.96,320.18,319.94,320.17,2603.0,317.3193,317.5375,317.2995,317.5276,2603.0
2024-10-17 10:20:00,320.32,320.49,319.9,320.17,18286.0,317.6763,317.8449,317.2598,317.5276,18286.0
2024-10-17 10:30:00,320.17,320.28,320.02,320.02,4102.0,317.5276,317.6366,317.3788,317.3788,4102.0
2024-10-17 10:40:00,320.15,320.15,319.79,319.95,902.0,317.5077,317.5077,317.1507,317.3094,902.0
2024-10-17 10:50:00,319.95,319.95,319.88,319.91,1325.0,317.3094,317.3094,317.2399,317.2697,1325.0
2024-10-17 11:00:00,319.82,319.96,319.5,319.96,8462.0,317.1804,317.3193,316.8631,317.3193,8462.0
2024-10-17 11:10:00,319.95,320.25,319.89,320.04,3969.0,317.3094,317.6069,317.2499,317.3986,3969.0
2024-10-17 11:20:00,319.98,320.34,319.98,320.3,16265.0,317.3391,317.6962,317.3391,317.6565,16265.0
2024-10-17 11:30:00,320.37,320.49,320.26,320.45,8590.0,317.7259,317.8449,317.6168,317.8052,8590.0
2024-10-17 11:40:00,320.47,320.47,320.31,320.34,1557.0,317.8251,317.8251,317.6664,317.6962,1557.0
2024-10-17 11:50:00,320.36,320.58,320.33,320.58,4560.0,317.716,317.9342,317.6862,317.9342,4560.0
2024-10-17 12:00:00,320.68,320.82,320.55,320.55,6945.0,318.0333,318.1722,317.9044,317.9044,6945.0
2024-10-17 12:10:00,320.49,320.54,320.45,320.54,1299.0,317.8449,317.8945,317.8052,317.8945,1299.0
2024-10-17 12:20:00,320.52,320.53,320.42,320.46,4943.0,317.8747,317.8846,317.7755,317.8152,4943.0
2024-10-17 12:30:00,320.25,320.48,320.24,320.45,1851.0,317.6069,317.835,317.597,317.8052,1851.0
2024-10-17 12:40:00,320.49,320.62,320.49,320.57,2417.0,317.8449,317.9738,317.8449,317.9243,2417.0
2024-10-17 12:50:00,320.61,320.64,320.47,320.51,3610.0,317.9639,317.9937,317.8251,317.8647,3610.0
2024-10-17 13:00:00,320.59,320.7,320.52,320.6,9057.0,317.9441,318.0532,317.8747,317.954,9057.0
2024-10-17 13:10:00,320.6,320.66,320.52,320.54,3502.0,317.954,318.0135,317.8747,317.8945,3502.0
2024-10-17 13:20:00,320.55,320.55,320.38,320.44,1700.0,317.9044,317.9044,317.7358,317.7953,1700.0
2024-10-17 13:30:00,320.47,320.52,320.42,320.52,2025.0,317.8251,317.8747,317.7755,317.8747,2025.0
2024-10-17 13:40:00,320.55,320.71,320.55,320.71,730.0,317.9044,318.0631,317.9044,318.0631,730.0
2024-10-17 13:50:00,320.7,320.7,320.54,320.55,9808.0,318.0532,318.0532,317.8945,317.9044,9808.0
2024-10-17 14:00:00,320.56,320.56,319.77,319.77,5476.0,317.9143,317.9143,317.1309,317.1309,5476.0
2024-10-17 14:10:00,319.69,319.92,319.63,319.63,2933.0,317.0515,317.2796,316.992,316.992,2933.0
2024-10-17 14:20:00,319.6,319.79,319.59,319.64,2991.0,316.9623,317.1507,316.9523,317.0019,2991.0
2024-10-17 14:30:00,319.62,319.73,319.59,319.72,3185.0,316.9821,317.0912,316.9523,317.0813,3185.0
2024-10-17 14:40:00,319.76,319.83,319.66,319.77,2197.0,317.1209,317.1904,317.0218,317.1309,2197.0
2024-10-17 14:50:00,319.82,319.97,319.82,319.97,2910.0,317.1804,317.3292,317.1804,317.3292,2910.0
2024-10-17 15:00:00,319.99,319.99,319.75,319.92,5519.0,317.349,317.349,317.111,317.2796,5519.0
2024-10-17 15:10:00,319.88,320.01,319.85,319.85,4820.0,317.2399,317.3689,317.2102,317.2102,4820.0
2024-10-17 15:20:00,319.84,319.84,319.64,319.67,22237.0,317.2003,317.2003,317.0019,317.0317,22237.0
2024-10-17 15:30:00,319.6,319.68,319.48,319.48,9889.0,316.9623,317.0416,316.8432,316.8432,9889.0
2024-10-17 15:40:00,319.49,319.64,319.49,319.52,18513.0,316.8532,317.0019,316.8532,316.8829,18513.0
2024-10-17 15:50:00,319.5,319.62,319.4,319.46,50613.0,316.8631,316.9821,316.7639,316.8234,50613.0
2024-10-18 09:30:00,320.53,320.53,319.7,319.97,17019.0,317.8846,317.8846,317.0614,317.3292,17019.0
2024-10-18 09:40:00,319.96,320.35,319.9,319.94,10503.0,317.3193,317.7061,317.2598,317.2995,10503.0
2024-10-18 09:50:00,319.95,320.06,319.93,320.03,5882.0,317.3094,317.4185,317.2895,317.3887,5882.0
2024-10-18 10:00:00,320.01,320.27,320.01,320.27,600.0,317.3689,317.6267,317.3689,317.6267,600.0
2024-10-18 10:10:00,320.11,320.12,320.11,320.11,206.0,317.468,317.478,317.468,317.468,206.0
2024-10-18 10:20:00,320.06,320.07,320.05,320.06,1357.0,317.4185,317.4284,317.4085,317.4185,1357.0
2024-10-18 10:30:00,320.17,320.18,320.02,320.14,1305.0,317.5276,317.5375,317.3788,317.4978,1305.0
2024-10-18 10:40:00,320.18,320.3,320.17,320.25,956.0,317.5375,317.6565,317.5276,317.6069,956.0
2024-10-18 10:50:00,320.27,320.27,320.12,320.23,1592.0,317.6267,317.6267,317.478,317.5871,1592.0
2024-10-18 11:00:00,320.2,320.27,320.15,320.19,87467.0,317.5573,317.6267,317.5077,317.5474,87467.0
2024-10-18 11:10:00,320.31,320.43,320.31,320.37,1340.0,317.6664,317.7854,317.6664,317.7259,1340.0
2024-10-18 11:20:00,320.42,320.54,320.33,320.53,3925.0,317.7755,317.8945,317.6862,317.8846,3925.0
2024-10-18 11:30:00,320.56,320.62,320.38,320.48,21134.0,317.9143,317.9738,317.7358,317.835,21134.0
2024-10-18 11:40:00,320.54,320.54,320.37,320.38,8267.0,317.8945,317.8945,317.7259,317.7358,8267.0
2024-10-18 11:50:00,320.39,320.46,320.26,320.34,9757.0,317.7457,317.8152,317.6168,317.6962,9757.0
2024-10-18 12:00:00,320.38,320.4,320.25,320.38,3726.0,317.7358,317.7557,317.6069,317.7358,3726.0
2024-10-18 12:10:00,320.37,320.53,320.3,320.53,7555.0,317.7259,317.8846,317.6565,317.8846,7555.0
2024-10-18 12:20:00,320.5,320.58,320.47,320.52,5504.0,317.8548,317.9342,317.8251,317.8747,5504.0
2024-10-18 12:30:00,320.53,320.66,320.5,320.64,3979.0,317.8846,318.0135,317.8548,317.9937,3979.0
2024-10-18 12:40:00,320.67,320.8,320.67,320.78,4119.0,318.0234,318.1524,318.0234,318.1325,4119.0
2024-10-18 12:50:00,320.78,321.08,320.78,320.82,3175.0,318.1325,318.43,318.1325,318.1722,3175.0
2024-10-18 13:00:00,320.83,320.94,320.8,320.89,8505.0,318.1821,318.2912,318.1524,318.2416,8505.0
2024-10-18 13:10:00,320.9,321.0,320.79,320.86,4022.0,318.2515,318.3507,318.1424,318.2119,4022.0
2024-10-18 13:20:00,320.9,320.93,320.69,320.69,3856.0,318.2515,318.2813,318.0433,318.0433,3856.0
2024-10-18 13:30:00,320.76,320.88,320.71,320.85,4061.0,318.1127,318.2317,318.0631,318.2019,4061.0
2024-10-18 13:40:00,320.86,320.94,320.84,320.84,2959.0,318.2119,318.2912,318.192,318.192,2959.0
2024-10-18 13:50:00,320.84,320.86,320.7,320.73,9538.0,318.192,318.2119,318.0532,318.0829,9538.0
2024-10-18 14:00:00,320.71,320.8,320.41,320.8,7134.0,318.0631,318.1524,317.7656,318.1524,7134.0
2024-10-18 14:10:00,320.84,321.04,320.84,321.03,6871.0,318.192,318.3904,318.192,318.3805,6871.0
2024-10-18 14:20:00,321.04,321.15,320.99,321.03,7670.0,318.3904,318.4995,318.3408,318.3805,7670.0
2024-10-18 14:30:00,321.05,321.08,320.87,320.89,7899.0,318.4003,318.43,318.2218,318.2416,7899.0
2024-10-18 14:40:00,320.9,320.98,320.87,320.94,7738.0,318.2515,318.3309,318.2218,318.2912,7738.0
2024-10-18 14:50:00,320.95,320.97,320.81,320.88,14694.0,318.3011,318.321,318.1623,318.2317,14694.0
2024-10-18 15:00:00,320.87,320.87,320.55,320.62,9101.0,318.2218,318.2218,317.9044,317.9738,9101.0
2024-10-18 15:10:00,320.73,320.79,320.66,320.68,6764.0,318.0829,318.1424,318.0135,318.0333,6764.0
2024-10-18 15:20:00,320.71,320.71,320.57,320.68,13669.0,318.0631,318.0631,317.9243,318.0333,13669.0
2024-10-18 15:30:00,320.68,320.71,320.55,320.64,16581.0,318.0333,318.0631,317.9044,317.9937,16581.0
2024-10-18 15:40:00,320.62,320.67,320.48,320.59,30475.0,317.9738,318.0234,317.835,317.9441,30475.0
2024-10-18 15:50:00,320.56,320.88,320.52,320.78,148225.0,317.9143,318.2317,317.8747,318.1325,148225.0
2024-10-21 09:30:00,320.27,320.52,320.27,320.35,15993.0,317.6267,317.8747,317.6267,317.7061,15993.0
2024-10-21 09:40:00,320.37,320.57,320.23,320.55,17519.0,317.7259,317.9243,317.5871,317.9044,17519.0
2024-10-21 09:50:00,320.57,320.63,320.34,320.4,25714.0,317.9243,317.9838,317.6962,317.7557,25714.0
2024-10-21 10:00:00,320.39,320.6,320.35,320.59,8620.0,317.7457,317.954,317.7061,317.9441,8620.0
2024-10-21 10:10:00,320.6,320.73,320.51,320.64,9294.0,317.954,318.0829,317.8647,317.9937,9294.0
2024-10-21 10:20:00,320.65,320.66,320.21,320.21,14822.0,318.0036,318.0135,317.5672,317.5672,14822.0
2024-10-21 10:30:00,320.24,320.26,319.9,319.9,12590.0,317.597,317.6168,317.2598,317.2598,12590.0
2024-10-21 10:40:00,319.87,319.88,319.3,319.47,16891.0,317.23,317.2399,316.6647,316.8333,16891.0
2024-10-21 10:50:00,319.58,319.61,319.46,319.5,10276.0,316.9424,316.9722,316.8234,316.8631,10276.0
2024-10-21 11:00:00,319.52,319.52,318.5,318.57,25411.0,316.8829,316.8829,315.8713,315.9408,25411.0
2024-10-21 11:10:00,318.57,318.94,318.57,318.77,22859.0,315.9408,316.3077,315.9408,316.1391,22859.0
2024-10-21 11:20:00,318.77,318.78,318.49,318.51,7800.0,316.1391,316.149,315.8614,315.8813,7800.0
2024-10-21 11:30:00,318.49,318.76,318.43,318.76,9229.0,315.8614,316.1292,315.8019,316.1292,9229.0
2024-10-21 11:40:00,318.81,319.15,318.72,319.15,6672.0,316.1788,316.516,316.0895,316.516,6672.0
2024-10-21 11:50:00,319.18,319.48,319.11,319.33,8407.0,316.5457,316.8432,316.4763,316.6945,8407.0
2024-10-21 12:00:00,319.36,319.38,319.21,319.35,15940.0,316.7242,316.7441,316.5755,316.7143,15940.0
2024-10-21 12:10:00,319.35,319.36,319.11,319.24,8546.0,316.7143,316.7242,316.4763,316.6052,8546.0
2024-10-21 12:20:00,319.26,319.37,319.15,319.28,14529.0,316.6251,316.7342,316.516,316.6449,14529.0
2024-10-21 12:30:00,319.27,319.37,319.16,319.2,10921.0,316.635,316.7342,316.5259,316.5656,10921.0
2024-10-21 12:40:00,319.21,319.31,319.19,319.27,5796.0,316.5755,316.6747,316.5556,316.635,5796.0
2024-10-21 12:50:00,319.3,319.64,319.3,319.6,4439.0,316.6647,317.0019,316.6647,316.9623,4439.0
2024-10-21 13:00:00,319.65,319.74,319.57,319.71,6157.0,317.0118,317.1011,316.9325,317.0714,6157.0
2024-10-21 13:10:00,319.71,319.83,319.61,319.61,13820.0,317.0714,317.1904,316.9722,316.9722,13820.0
2024-10-21 13:20:00,319.56,319.72,319.55,319.64,6662.0,316.9226,317.0813,316.9127,317.0019,6662.0
2024-10-21 13:30:00,319.68,319.73,319.64,319.69,5058.0,317.0416,317.0912,317.0019,317.0515,5058.0
2024-10-21 13:40:00,319.71,319.79,319.67,319.76,4096.0,317.0714,317.1507,317.0317,317.1209,4096.0
2024-10-21 13:50:00,319.8,319.89,319.79,319.82,6600.0,317.1606,317.2499,317.1507,317.1804,6600.0
2024-10-21 14:00:00,319.81,319.82,319.6,319.61,7258.0,317.1705,317.1804,316.9623,316.9722,7258.0
2024-10-21 14:10:00,319.66,319.69,319.58,319.65,6396.0,317.0218,317.0515,316.9424,317.0118,6396.0
2024-10-21 14:20:00,319.74,319.74,319.33,319.48,8103.0,317.1011,317.1011,316.6945,316.8432,8103.0
2024-10-21 14:30:00,319.48,319.57,319.36,319.45,6359.0,316.8432,316.9325,316.7242,316.8135,6359.0
2024-10-21 14:40:00,319.44,319.45,319.3,319.42,7181.0,316.8036,316.8135,316.6647,316.7837,7181.0
2024-10-21 14:50:00,319.41,319.46,319.28,319.31,19545.0,316.7738,316.8234,316.6449,316.6747,19545.0
2024-10-21 15:00:00,319.33,319.47,319.25,319.43,22521.0,316.6945,316.8333,316.6151,316.7937,22521.0
2024-10-21 15:10:00,319.46,319.77,319.46,319.76,35309.0,316.8234,317.1309,316.8234,317.1209,35309.0
2024-10-21 15:20:00,319.77,319.77,319.6,319.62,49149.0,317.1309,317.1309,316.9623,316.9821,49149.0
2024-10-21 15:30:00,319.62,319.62,319.29,319.37,53892.0,316.9821,316.9821,316.6548,316.7342,53892.0
2024-10-21 15:40:00,319.35,319.6,319.33,319.6,48270.0,316.7143,316.9623,316.6945,316.9623,48270.0
2024-10-21 15:50:00,319.55,320.01,319.46,320.01,113771.0,316.9127,317.3689,316.8234,317.3689,113771.0
2024-10-22 09:30:00,318.43,318.67,318.21,318.53,28660.0,315.8019,316.0399,315.5837,315.9011,28660.0
2024-10-22 09:40:00,318.48,318.74,318.4,318.69,9740.0,315.8515,316.1094,315.7722,316.0598,9740.0
2024-10-22 09:50:00,318.7,318.71,318.39,318.56,7600.0,316.0697,316.0796,315.7622,315.9308,7600.0
2024-10-22 10:00:00,318.68,319.11,318.51,318.76,18110.0,316.0499,316.4763,315.8813,316.1292,18110.0
2024-10-22 10:10:00,318.75,319.02,318.75,318.78,15195.0,316.1193,316.387,316.1193,316.149,15195.0
2024-10-22 10:20:00,318.8,318.81,318.59,318.73,33007.0,316.1689,316.1788,315.9606,316.0994,33007.0
2024-10-22 10:30:00,318.68,318.77,318.56,318.62,9937.0,316.0499,316.1391,315.9308,315.9903,9937.0
2024-10-22 10:40:00,318.64,318.76,318.51,318.71,12885.0,316.0102,316.1292,315.8813,316.0796,12885.0
2024-10-22 10:50:00,318.69,319.07,318.69,319.0,9778.0,316.0598,316.4366,316.0598,316.3672,9778.0
2024-10-22 11:00:00,319.02,319.13,318.92,318.97,15780.0,316.387,316.4961,316.2879,316.3375,15780.0
2024-10-22 11:10:00,319.02,319.26,318.97,319.09,16017.0,316.387,316.6251,316.3375,316.4565,16017.0
2024-10-22 11:20:00,319.05,319.07,318.77,319.02,15846.0,316.4168,316.4366,316.1391,316.387,15846.0
2024-10-22 11:30:00,319.03,319.14,319.03,319.1,9994.0,316.397,316.5061,316.397,316.4664,9994.0
2024-10-22 11:40:00,319.14,319.17,319.03,319.03,5738.0,316.5061,316.5358,316.397,316.397,5738.0
2024-10-22 11:50:00,319.01,319.11,319.0,319.05,3795.0,316.3771,316.4763,316.3672,316.4168,3795.0
2024-10-22 12:00:00,318.96,319.02,318.81,318.85,18171.0,316.3275,316.387,316.1788,316.2184,18171.0
2024-10-22 12:10:00,318.82,319.06,318.81,318.98,17303.0,316.1887,316.4267,316.1788,316.3474,17303.0
2024-10-22 12:20:00,318.98,319.01,318.78,318.88,10121.0,316.3474,316.3771,316.149,316.2482,10121.0
2024-10-22 12:30:00,318.87,319.09,318.87,318.96,7891.0,316.2383,316.4565,316.2383,316.3275,7891.0
2024-10-22 12:40:00,318.99,319.07,318.87,319.07,9391.0,316.3573,316.4366,316.2383,316.4366,9391.0
2024-10-22 12:50:00,319.08,319.33,319.08,319.29,11053.0,316.4466,316.6945,316.4466,316.6548,11053.0
2024-10-22 13:00:00,319.31,319.36,319.22,319.28,3863.0,316.6747,316.7242,316.5854,316.6449,3863.0
2024-10-22 13:10:00,319.28,319.3,319.18,319.26,9616.0,316.6449,316.6647,316.5457,316.6251,9616.0
2024-10-22 13:20:00,319.27,319.35,319.25,319.32,5400.0,316.635,316.7143,316.6151,316.6846,5400.0
2024-10-22 13:30:00,319.33,319.69,319.33,319.62,6400.0,316.6945,317.0515,316.6945,316.9821,6400.0
2024-10-22 13:40:00,319.67,319.86,319.67,319.83,9264.0,317.0317,317.2201,317.0317,317.1904,9264.0
2024-10-22 13:50:00,319.87,320.03,319.86,320.02,7989.0,317.23,317.3887,317.2201,317.3788,7989.0
2024-10-22 14:00:00,320.03,320.28,319.93,319.93,13921.0,317.3887,317.6366,317.2895,317.2895,13921.0
2024-10-22 14:10:00,319.94,319.99,319.81,319.95,6278.0,317.2995,317.349,317.1705,317.3094,6278.0
2024-10-22 14:20:00,319.89,319.92,319.85,319.88,13469.0,317.2499,317.2796,317.2102,317.2399,13469.0
2024-10-22 14:30:00,319.89,319.9,319.78,319.78,12053.0,317.2499,317.2598,317.1408,317.1408,12053.0
2024-10-22 14:40:00,319.8,319.81,319.67,319.75,9885.0,317.1606,317.1705,317.0317,317.111,9885.0
2024-10-22 14:50:00,319.76,319.77,319.47,319.53,11976.0,317.1209,317.1309,316.8333,316.8928,11976.0
2024-10-22 15:00:00,319.49,319.66,319.48,319.66,12554.0,316.8532,317.0218,316.8432,317.0218,12554.0
2024-10-22 15:10:00,319.7,319.9,319.7,319.84,12444.0,317.0614,317.2598,317.0614,317.2003,12444.0
2024-10-22 15:20:00,319.87,319.87,319.79,319.86,10380.0,317.23,317.23,317.1507,317.2201,10380.0
2024-10-22 15:30:00,319.86,320.07,319.86,319.87,14774.0,317.2201,317.4284,317.2201,317.23,14774.0
2024-10-22 15:40:00,319.86,320.16,319.82,320.01,17402.0,317.2201,317.5176,317.1804,317.3689,17402.0
2024-10-22 15:50:00,320.04,320.1,319.64,319.64,41333.0,317.3986,317.4581,317.0019,317.0019,41333.0
2024-10-23 09:30:00,318.71,318.79,318.46,318.67,21335.0,316.0796,316.1589,315.8317,316.0399,21335.0
2024-10-23 09:40:00,318.62,318.8,318.54,318.8,10345.0,315.9903,316.1689,315.911,316.1689,10345.0
2024-10-23 09:50:00,318.8,318.8,318.58,318.75,3330.0,316.1689,316.1689,315.9507,316.1193,3330.0
2024-10-23 10:00:00,318.71,318.71,318.31,318.37,3565.0,316.0796,316.0796,315.6829,315.7424,3565.0
2024-10-23 10:10:00,318.42,318.48,318.1,318.13,3063.0,315.792,315.8515,315.4746,315.5044,3063.0
2024-10-23 10:20:00,318.04,318.52,318.04,318.52,1494.0,315.4151,315.8912,315.4151,315.8912,1494.0
2024-10-23 10:30:00,318.39,318.66,318.39,318.62,2216.0,315.7622,316.03,315.7622,315.9903,2216.0
2024-10-23 10:40:00,318.65,318.84,318.61,318.7,12466.0,316.0201,316.2085,315.9804,316.0697,12466.0
2024-10-23 10:50:00,318.65,318.65,318.21,318.21,3234.0,316.0201,316.0201,315.5837,315.5837,3234.0
2024-10-23 11:00:00,318.14,318.31,318.1,318.11,1365.0,315.5143,315.6829,315.4746,315.4846,1365.0
2024-10-23 11:10:00,318.03,318.03,317.49,317.49,920.0,315.4052,315.4052,314.8697,314.8697,920.0
2024-10-23 11:20:00,317.53,317.79,317.31,317.33,34387.0,314.9093,315.1672,314.6912,314.711,34387.0
2024-10-23 11:30:00,317.33,317.58,317.26,317.57,11653.0,314.711,314.9589,314.6416,314.949,11653.0
2024-10-23 11:40:00,317.6,317.78,317.5,317.67,12588.0,314.9788,315.1573,314.8796,315.0482,12588.0
2024-10-23 11:50:00,317.69,317.87,317.58,317.85,13185.0,315.068,315.2465,314.9589,315.2267,13185.0
2024-10-23 12:00:00,317.81,317.81,317.26,317.34,12455.0,315.187,315.187,314.6416,314.7209,12455.0
2024-10-23 12:10:00,317.42,317.45,317.25,317.3,10721.0,314.8003,314.83,314.6317,314.6812,10721.0
2024-10-23 12:20:00,317.3,317.33,316.93,316.95,11737.0,314.6812,314.711,314.3143,314.3341,11737.0
2024-10-23 12:30:00,316.88,317.12,316.71,317.0,9550.0,314.2647,314.5027,314.0961,314.3837,9550.0
2024-10-23 12:40:00,317.02,317.26,317.01,317.26,11228.0,314.4036,314.6416,314.3936,314.6416,11228.0
2024-10-23 12:50:00,317.27,317.27,316.83,316.96,10228.0,314.6515,314.6515,314.2151,314.344,10228.0
2024-10-23 13:00:00,316.89,316.89,316.5,316.54,14951.0,314.2746,314.2746,313.8878,313.9275,14951.0
2024-10-23 13:10:00,316.54,316.57,316.09,316.17,9896.0,313.9275,313.9573,313.4812,313.5606,9896.0
2024-10-23 13:20:00,316.14,316.31,316.04,316.31,13904.0,313.5308,313.6994,313.4316,313.6994,13904.0
2024-10-23 13:30:00,316.3,316.3,315.89,315.9,12483.0,313.6895,313.6895,313.2829,313.2928,12483.0
2024-10-23 13:40:00,315.92,316.13,315.88,316.06,8092.0,313.3126,313.5209,313.273,313.4515,8092.0
2024-10-23 13:50:00,316.06,316.07,315.69,315.78,15003.0,313.4515,313.4614,313.0845,313.1738,15003.0
2024-10-23 14:00:00,315.72,315.72,315.25,315.48,13133.0,313.1143,313.1143,312.6482,312.8763,13133.0
2024-10-23 14:10:00,315.32,315.34,314.89,314.97,14319.0,312.7176,312.7374,312.2911,312.3705,14319.0
2024-10-23 14:20:00,314.96,315.51,314.95,315.48,13909.0,312.3606,312.906,312.3506,312.8763,13909.0
2024-10-23 14:30:00,315.46,316.1,315.42,316.09,12192.0,312.8564,313.4911,312.8168,313.4812,12192.0
2024-10-23 14:40:00,316.05,316.36,316.04,316.3,18094.0,313.4416,313.749,313.4316,313.6895,18094.0
2024-10-23 14:50:00,316.36,316.37,316.18,316.37,13202.0,313.749,313.7589,313.5705,313.7589,13202.0
2024-10-23 15:00:00,316.34,316.38,316.2,316.29,21435.0,313.7292,313.7688,313.5903,313.6796,21435.0
2024-10-23 15:10:00,316.3,316.5,316.15,316.48,31257.0,313.6895,313.8878,313.5407,313.868,31257.0
2024-10-23 15:20:00,316.46,316.57,316.31,316.47,40545.0,313.8482,313.9573,313.6994,313.8581,40545.0
2024-10-23 15:30:00,316.48,316.65,316.35,316.62,41513.0,313.868,314.0366,313.7391,314.0069,41513.0
2024-10-23 15:40:00,316.69,316.83,316.6,316.69,34421.0,314.0763,314.2151,313.987,314.0763,34421.0
2024-10-23 15:50:00,316.78,316.88,316.65,316.74,74788.0,314.1655,314.2647,314.0366,314.1259,74788.0
2024-10-24 09:30:00,317.81,317.81,317.43,317.55,23339.0,315.187,315.187,314.8102,314.9292,23339.0
2024-10-24 09:40:00,317.61,317.66,317.2,317.34,48887.0,314.9887,315.0383,314.5821,314.7209,48887.0
2024-10-24 09:50:00,317.38,317.73,317.29,317.65,10805.0,314.7606,315.1077,314.6713,315.0284,10805.0
2024-10-24 10:00:00,317.71,317.97,317.53,317.65,17310.0,315.0879,315.3457,314.9093,315.0284,17310.0
2024-10-24 10:10:00,317.66,317.77,317.41,317.46,4664.0,315.0383,315.1474,314.7903,314.8399,4664.0
2024-10-24 10:20:00,317.54,317.78,317.45,317.48,2359.0,314.9193,315.1573,314.83,314.8598,2359.0
2024-10-24 10:30:00,317.58,317.95,317.58,317.92,2589.0,314.9589,315.3259,314.9589,315.2961,2589.0
2024-10-24 10:40:00,317.8,317.9,317.51,317.52,15303.0,315.1771,315.2763,314.8895,314.8994,15303.0
2024-10-24 10:50:00,317.47,317.48,317.28,317.38,24100.0,314.8498,314.8598,314.6614,314.7606,24100.0
2024-10-24 11:00:00,317.45,317.47,317.1,317.24,12541.0,314.83,314.8498,314.4829,314.6217,12541.0
2024-10-24 11:10:00,317.37,317.64,317.34,317.63,3973.0,314.7507,315.0184,314.7209,315.0085,3973.0
2024-10-24 11:20:00,317.57,317.57,317.23,317.26,4096.0,314.949,314.949,314.6118,314.6416,4096.0
2024-10-24 11:30:00,317.22,317.27,317.02,317.02,4771.0,314.6019,314.6515,314.4036,314.4036,4771.0
2024-10-24 11:40:00,317.0,317.09,316.45,316.47,4998.0,314.3837,314.473,313.8383,313.8581,4998.0
2024-10-24 11:50:00,316.45,316.99,316.45,316.98,3490.0,313.8383,314.3738,313.8383,314.3639,3490.0
2024-10-24 12:00:00,316.93,316.96,316.33,316.34,4209.0,314.3143,314.344,313.7192,313.7292,4209.0
2024-10-24 12:10:00,316.36,316.36,316.18,316.28,3080.0,313.749,313.749,313.5705,313.6697,3080.0
2024-10-24 12:20:00,316.38,316.92,316.36,316.92,3127.0,313.7688,314.3044,313.749,314.3044,3127.0
2024-10-24 12:30:00,316.98,317.29,316.98,317.26,5632.0,314.3639,314.6713,314.3639,314.6416,5632.0
2024-10-24 12:40:00,317.24,317.45,317.14,317.45,2992.0,314.6217,314.83,314.5226,314.83,2992.0
2024-10-24 12:50:00,317.41,317.41,317.28,317.38,1057.0,314.7903,314.7903,314.6614,314.7606,1057.0
2024-10-24 13:00:00,317.4,317.66,317.39,317.51,1814.0,314.7804,315.0383,314.7705,314.8895,1814.0
2024-10-24 13:10:00,317.59,317.69,317.32,317.39,9425.0,314.9688,315.068,314.7011,314.7705,9425.0
2024-10-24 13:20:00,317.51,317.55,317.35,317.45,1821.0,314.8895,314.9292,314.7308,314.83,1821.0
2024-10-24 13:30:00,317.48,317.63,317.41,317.61,3521.0,314.8598,315.0085,314.7903,314.9887,3521.0
2024-10-24 13:40:00,317.61,317.77,317.35,317.39,11722.0,314.9887,315.1474,314.7308,314.7705,11722.0
2024-10-24 13:50:00,317.46,317.46,317.2,317.22,2583.0,314.8399,314.8399,314.5821,314.6019,2583.0
2024-10-24 14:00:00,317.06,317.35,317.0,317.26,3937.0,314.4432,314.7308,314.3837,314.6416,3937.0
2024-10-24 14:10:00,317.26,317.6,317.26,317.56,4238.0,314.6416,314.9788,314.6416,314.9391,4238.0
2024-10-24 14:20:00,317.55,317.64,317.33,317.41,10920.0,314.9292,315.0184,314.711,314.7903,10920.0
2024-10-24 14:30:00,317.41,317.41,317.2,317.2,9143.0,314.7903,314.7903,314.5821,314.5821,9143.0
2024-10-24 14:40:00,317.14,317.28,317.14,317.22,1500.0,314.5226,314.6614,314.5226,314.6019,1500.0
2024-10-24 14:50:00,317.33,317.39,317.23,317.38,12942.0,314.711,314.7705,314.6118,314.7606,12942.0
2024-10-24 15:00:00,317.28,317.37,317.08,317.37,15701.0,314.6614,314.7507,314.4631,314.7507,15701.0
2024-10-24 15:10:00,317.51,317.67,317.47,317.59,5476.0,314.8895,315.0482,314.8498,314.9688,5476.0
2024-10-24 15:20:00,317.67,317.75,317.6,317.7,8360.0,315.0482,315.1275,314.9788,315.0779,8360.0
2024-10-24 15:30:00,317.7,317.89,317.64,317.66,4826.0,315.0779,315.2664,315.0184,315.0383,4826.0
2024-10-24 15:40:00,317.65,317.75,317.56,317.69,5308.0,315.0284,315.1275,314.9391,315.068,5308.0
2024-10-24 15:50:00,317.74,317.82,317.53,317.61,69069.0,315.1176,315.1969,314.9093,314.9887,69069.0
2024-10-25 09:30:00,318.94,319.36,318.76,319.17,45075.0,316.3077,316.7242,316.1292,316.5358,45075.0
2024-10-25 09:40:00,319.12,319.68,319.12,319.57,14034.0,316.4862,317.0416,316.4862,316.9325,14034.0
2024-10-25 09:50:00,319.57,319.75,319.55,319.75,5300.0,316.9325,317.111,316.9127,317.111,5300.0
2024-10-25 10:00:00,319.76,320.1,319.76,320.1,4117.0,317.1209,317.4581,317.1209,317.4581,4117.0
2024-10-25 10:10:00,320.17,320.17,319.9,320.0,16240.0,317.5276,317.5276,317.2598,317.359,16240.0
2024-10-25 10:20:00,320.12,320.27,320.11,320.27,9365.0,317.478,317.6267,317.468,317.6267,9365.0
2024-10-25 10:30:00,320.21,320.24,320.01,320.01,2933.0,317.5672,317.597,317.3689,317.3689,2933.0
2024-10-25 10:40:00,320.2,320.2,319.6,319.77,85603.0,317.5573,317.5573,316.9623,317.1309,85603.0
2024-10-25 10:50:00,319.85,319.87,319.83,319.87,600.0,317.2102,317.23,317.1904,317.23,600.0
2024-10-25 11:00:00,319.86,319.96,319.76,319.76,3277.0,317.2201,317.3193,317.1209,317.1209,3277.0
2024-10-25 11:10:00,319.86,319.86,319.63,319.63,6219.0,317.2201,317.2201,316.992,316.992,6219.0
2024-10-25 11:20:00,319.58,319.58,319.14,319.22,8564.0,316.9424,316.9424,316.5061,316.5854,8564.0
2024-10-25 11:30:00,319.34,319.36,318.96,318.96,9117.0,316.7044,316.7242,316.3275,316.3275,9117.0
2024-10-25 11:40:00,318.97,319.2,318.85,319.2,4302.0,316.3375,316.5656,316.2184,316.5656,4302.0
2024-10-25 11:50:00,319.21,319.21,318.87,319.1,2802.0,316.5755,316.5755,316.2383,316.4664,2802.0
2024-10-25 12:00:00,319.07,319.07,318.89,319.02,1207.0,316.4366,316.4366,316.2581,316.387,1207.0
2024-10-25 12:10:00,319.04,319.14,318.98,319.1,5676.0,316.4069,316.5061,316.3474,316.4664,5676.0
2024-10-25 12:20:00,319.07,319.26,319.07,319.25,930.0,316.4366,316.6251,316.4366,316.6151,930.0
2024-10-25 12:30:00,319.37,319.41,319.13,319.17,2758.0,316.7342,316.7738,316.4961,316.5358,2758.0
2024-10-25 12:40:00,319.11,319.25,319.06,319.06,1596.0,316.4763,316.6151,316.4267,316.4267,1596.0
2024-10-25 12:50:00,319.05,319.11,319.0,319.0,793.0,316.4168,316.4763,316.3672,316.3672,793.0
2024-10-25 13:00:00,318.91,318.95,318.9,318.93,916.0,316.278,316.3176,316.268,316.2978,916.0
2024-10-25 13:10:00,318.86,318.86,318.44,318.44,1216.0,316.2284,316.2284,315.8118,315.8118,1216.0
2024-10-25 13:20:00,318.21,318.32,317.96,318.21,3395.0,315.5837,315.6928,315.3358,315.5837,3395.0
2024-10-25 13:30:00,318.13,318.17,317.73,317.79,2664.0,315.5044,315.5441,315.1077,315.1672,2664.0
2024-10-25 13:40:00,317.75,317.89,317.16,317.74,6032.0,315.1275,315.2664,314.5424,315.1176,6032.0
2024-10-25 13:50:00,317.91,318.07,317.48,317.53,2191.0,315.2862,315.4449,314.8598,314.9093,2191.0
2024-10-25 14:00:00,317.46,317.48,316.97,317.06,5973.0,314.8399,314.8598,314.354,314.4432,5973.0
2024-10-25 14:10:00,316.99,317.47,316.85,317.41,4107.0,314.3738,314.8498,314.235,314.7903,4107.0
2024-10-25 14:20:00,317.5,317.87,317.27,317.87,2800.0,314.8796,315.2465,314.6515,315.2465,2800.0
2024-10-25 14:30:00,317.69,317.95,317.59,317.87,2472.0,315.068,315.3259,314.9688,315.2465,2472.0
2024-10-25 14:40:00,317.89,318.18,317.82,318.18,5016.0,315.2664,315.554,315.1969,315.554,5016.0
2024-10-25 14:50:00,318.06,318.06,317.88,317.99,2680.0,315.435,315.435,315.2565,315.3655,2680.0
2024-10-25 15:00:00,318.01,318.03,317.76,317.82,3993.0,315.3854,315.4052,315.1374,315.1969,3993.0
2024-10-25 15:10:00,317.81,317.84,317.37,317.69,1895.0,315.187,315.2168,314.7507,315.068,1895.0
2024-10-25 15:20:00,317.63,317.63,317.42,317.63,2230.0,315.0085,315.0085,314.8003,315.0085,2230.0
2024-10-25 15:30:00,317.62,317.69,317.5,317.62,9402.0,314.9986,315.068,314.8796,314.9986,9402.0
2024-10-25 15:40:00,317.5,317.66,317.46,317.54,12302.0,314.8796,315.0383,314.8399,314.9193,12302.0
2024-10-25 15:50:00,317.64,317.64,317.14,317.44,14161.0,315.0184,315.0184,314.5226,314.8201,14161.0
2024-10-28 09:30:00,319.11,319.33,318.91,319.11,11679.0,316.4763,316.6945,316.278,316.4763,11679.0
2024-10-28 09:40:00,319.02,319.1,318.92,319.06,10602.0,316.387,316.4664,316.2879,316.4267,10602.0
2024-10-28 09:50:00,319.04,319.05,318.87,318.88,174242.0,316.4069,316.4168,316.2383,316.2482,174242.0
2024-10-28 10:00:00,318.93,319.1,318.76,319.1,16351.0,316.2978,316.4664,316.1292,316.4664,16351.0
2024-10-28 10:10:00,319.06,319.12,318.96,319.0,16843.0,316.4267,316.4862,316.3275,316.3672,16843.0
2024-10-28 10:20:00,319.05,319.41,318.98,319.37,27061.0,316.4168,316.7738,316.3474,316.7342,27061.0
2024-10-28 10:30:00,319.36,319.4,319.03,319.14,12797.0,316.7242,316.7639,316.397,316.5061,12797.0
2024-10-28 10:40:00,319.19,319.34,319.19,319.31,9927.0,316.5556,316.7044,316.5556,316.6747,9927.0
2024-10-28 10:50:00,319.33,319.37,319.11,319.13,23360.0,316.6945,316.7342,316.4763,316.4961,23360.0
2024-10-28 11:00:00,319.15,319.15,318.77,318.92,26430.0,316.516,316.516,316.1391,316.2879,26430.0
2024-10-28 11:10:00,318.93,319.15,318.93,318.97,12419.0,316.2978,316.516,316.2978,316.3375,12419.0
2024-10-28 11:20:00,318.9,319.02,318.89,318.92,24196.0,316.268,316.387,316.2581,316.2879,24196.0
2024-10-28 11:30:00,318.93,318.96,318.58,318.75,27213.0,316.2978,316.3275,315.9507,316.1193,27213.0
2024-10-28 11:40:00,318.69,318.7,318.5,318.7,9109.0,316.0598,316.0697,315.8713,316.0697,9109.0
2024-10-28 11:50:00,318.69,318.82,318.51,318.56,11011.0,316.0598,316.1887,315.8813,315.9308,11011.0
2024-10-28 12:00:00,318.54,318.61,318.45,318.6,5209.0,315.911,315.9804,315.8217,315.9705,5209.0
2024-10-28 12:10:00,318.7,318.84,318.7,318.8,2380.0,316.0697,316.2085,316.0697,316.1689,2380.0
2024-10-28 12:20:00,318.89,318.95,318.88,318.95,1155.0,316.2581,316.3176,316.2482,316.3176,1155.0
2024-10-28 12:30:00,318.91,318.91,318.49,318.49,3947.0,316.278,316.278,315.8614,315.8614,3947.0
2024-10-28 12:40:00,318.54,318.94,318.54,318.81,3407.0,315.911,316.3077,315.911,316.1788,3407.0
2024-10-28 12:50:00,318.75,318.75,318.69,318.72,686.0,316.1193,316.1193,316.0598,316.0895,686.0
2024-10-28 13:00:00,318.73,318.82,318.62,318.82,2450.0,316.0994,316.1887,315.9903,316.1887,2450.0
2024-10-28 13:10:00,318.79,318.79,318.47,318.74,2147.0,316.1589,316.1589,315.8416,316.1094,2147.0
2024-10-28 13:20:00,318.92,318.94,318.83,318.83,16832.0,316.2879,316.3077,316.1986,316.1986,16832.0
2024-10-28 13:30:00,318.91,318.98,318.91,318.95,1085.0,316.278,316.3474,316.278,316.3176,1085.0
2024-10-28 13:40:00,318.96,318.99,318.89,318.9,1177.0,316.3275,316.3573,316.2581,316.268,1177.0
2024-10-28 13:50:00,319.0,319.02,318.97,319.0,1847.0,316.3672,316.387,316.3375,316.3672,1847.0
2024-10-28 14:00:00,318.79,319.05,318.79,319.01,2200.0,316.1589,316.4168,316.1589,316.3771,2200.0
2024-10-28 14:10:00,319.0,319.0,318.81,318.91,17285.0,316.3672,316.3672,316.1788,316.278,17285.0
2024-10-28 14:20:00,318.89,318.95,318.78,318.8,5701.0,316.2581,316.3176,316.149,316.1689,5701.0
2024-10-28 14:30:00,318.79,318.83,318.66,318.76,5527.0,316.1589,316.1986,316.03,316.1292,5527.0
2024-10-28 14:40:00,318.57,318.76,318.57,318.74,3157.0,315.9408,316.1292,315.9408,316.1094,3157.0
2024-10-28 14:50:00,318.77,319.04,318.73,318.73,26464.0,316.1391,316.4069,316.0994,316.0994,26464.0
2024-10-28 15:00:00,318.51,318.93,318.51,318.7,2042.0,315.8813,316.2978,315.8813,316.0697,2042.0
2024-10-28 15:10:00,318.69,318.79,318.65,318.65,9844.0,316.0598,316.1589,316.0201,316.0201,9844.0
2024-10-28 15:20:00,318.66,318.91,318.66,318.89,1962.0,316.03,316.278,316.03,316.2581,1962.0
2024-10-28 15:30:00,318.87,319.02,318.85,318.85,4115.0,316.2383,316.387,316.2184,316.2184,4115.0
2024-10-28 15:40:00,318.92,318.99,318.84,318.86,3554.0,316.2879,316.3573,316.2085,316.2284,3554.0
2024-10-28 15:50:00,318.83,318.83,318.44,318.51,27132.0,316.1986,316.1986,315.8118,315.8813,27132.0
2024-10-29 09:30:00,317.86,317.98,317.23,317.29,29649.0,315.2366,315.3556,314.6118,314.6713,29649.0
2024-10-29 09:40:00,317.29,317.73,317.29,317.72,4709.0,314.6713,315.1077,314.6713,315.0978,4709.0
2024-10-29 09:50:00,317.74,318.09,317.68,318.05,1761.0,315.1176,315.4647,315.0581,315.4251,1761.0
2024-10-29 10:00:00,318.06,318.42,317.88,318.26,6782.0,315.435,315.792,315.2565,315.6333,6782.0
2024-10-29 10:10:00,318.26,318.49,318.25,318.35,1414.0,315.6333,315.8614,315.6234,315.7226,1414.0
2024-10-29 10:20:00,318.39,319.03,318.39,318.49,601.0,315.7622,316.397,315.7622,315.8614,601.0
2024-10-29 10:30:00,318.31,318.84,318.31,318.83,3273.0,315.6829,316.2085,315.6829,316.1986,3273.0
2024-10-29 10:40:00,318.84,318.93,318.73,318.82,1468.0,316.2085,316.2978,316.0994,316.1887,1468.0
2024-10-29 10:50:00,318.77,318.78,318.76,318.78,315.0,316.1391,316.149,316.1292,316.149,315.0
2024-10-29 11:00:00,318.85,318.91,318.65,318.65,1341.0,316.2184,316.278,316.0201,316.0201,1341.0
2024-10-29 11:10:00,318.42,318.85,318.42,318.73,1353.0,315.792,316.2184,315.792,316.0994,1353.0
2024-10-29 11:20:00,318.7,318.74,318.66,318.66,585.0,316.0697,316.1094,316.03,316.03,585.0
2024-10-29 11:30:00,318.69,318.85,318.57,318.85,1480.0,316.0598,316.2184,315.9408,316.2184,1480.0
2024-10-29 11:40:00,318.9,318.95,318.85,318.9,1450.0,316.268,316.3176,316.2184,316.268,1450.0
2024-10-29 11:50:00,318.9,318.94,318.62,318.93,1583.0,316.268,316.3077,315.9903,316.2978,1583.0
2024-10-29 12:00:00,318.95,319.11,318.92,318.99,3628.0,316.3176,316.4763,316.2879,316.3573,3628.0
2024-10-29 12:10:00,319.0,319.17,319.0,319.14,1183.0,316.3672,316.5358,316.3672,316.5061,1183.0
2024-10-29 12:20:00,319.03,319.07,318.96,319.0,530.0,316.397,316.4366,316.3275,316.3672,530.0
2024-10-29 12:30:00,318.78,318.78,318.59,318.59,6564.0,316.149,316.149,315.9606,315.9606,6564.0
2024-10-29 12:40:00,318.79,318.99,318.74,318.99,2126.0,316.1589,316.3573,316.1094,316.3573,2126.0
2024-10-29 12:50:00,318.99,319.21,318.99,319.17,3276.0,316.3573,316.5755,316.3573,316.5358,3276.0
2024-10-29 13:00:00,319.25,319.59,319.25,319.41,2639.0,316.6151,316.9523,316.6151,316.7738,2639.0
2024-10-29 13:10:00,319.33,319.51,319.33,319.38,4464.0,316.6945,316.873,316.6945,316.7441,4464.0
2024-10-29 13:20:00,319.41,319.41,319.23,319.24,1365.0,316.7738,316.7738,316.5953,316.6052,1365.0
2024-10-29 13:30:00,319.2,319.21,319.07,319.17,3115.0,316.5656,316.5755,316.4366,316.5358,3115.0
2024-10-29 13:40:00,319.17,319.17,318.96,319.14,5571.0,316.5358,316.5358,316.3275,316.5061,5571.0
2024-10-29 13:50:00,319.16,319.27,319.12,319.19,2131.0,316.5259,316.635,316.4862,316.5556,2131.0
2024-10-29 14:00:00,319.19,319.28,319.11,319.19,2799.0,316.5556,316.6449,316.4763,316.5556,2799.0
2024-10-29 14:10:00,319.21,319.24,319.06,319.24,10226.0,316.5755,316.6052,316.4267,316.6052,10226.0
2024-10-29 14:20:00,319.27,319.39,319.23,319.39,7414.0,316.635,316.754,316.5953,316.754,7414.0
2024-10-29 14:30:00,319.39,319.56,319.39,319.56,3975.0,316.754,316.9226,316.754,316.9226,3975.0
2024-10-29 14:40:00,319.52,319.63,319.48,319.52,2182.0,316.8829,316.992,316.8432,316.8829,2182.0
2024-10-29 14:50:00,319.45,319.51,319.43,319.43,3672.0,316.8135,316.873,316.7937,316.7937,3672.0
2024-10-29 15:00:00,319.46,319.5,319.41,319.5,5580.0,316.8234,316.8631,316.7738,316.8631,5580.0
2024-10-29 15:10:00,319.56,319.56,319.4,319.51,10757.0,316.9226,316.9226,316.7639,316.873,10757.0
2024-10-29 15:20:00,319.52,319.66,319.48,319.64,14575.0,316.8829,317.0218,316.8432,317.0019,14575.0
2024-10-29 15:30:00,319.62,319.65,319.45,319.49,12982.0,316.9821,317.0118,316.8135,316.8532,12982.0
2024-10-29 15:40:00,319.48,319.52,319.39,319.48,17130.0,316.8432,316.8829,316.754,316.8432,17130.0
2024-10-29 15:50:00,319.45,319.47,318.91,319.06,70581.0,316.8135,316.8333,316.278,316.4267,70581.0
2024-10-30 09:30:00,318.56,318.92,318.54,318.57,20292.0,315.9308,316.2879,315.911,315.9408,20292.0
2024-10-30 09:40:00,318.37,318.63,317.95,318.63,2353.0,315.7424,316.0003,315.3259,316.0003,2353.0
2024-10-30 09:50:00,318.58,319.31,318.58,319.23,3060.0,315.9507,316.6747,315.9507,316.5953,3060.0
2024-10-30 10:00:00,319.34,319.76,319.34,319.72,3100.0,316.7044,317.1209,316.7044,317.0813,3100.0
2024-10-30 10:10:00,319.72,319.89,319.72,319.81,1697.0,317.0813,317.2499,317.0813,317.1705,1697.0
2024-10-30 10:20:00,319.83,319.85,319.74,319.85,1299.0,317.1904,317.2102,317.1011,317.2102,1299.0
2024-10-30 10:30:00,319.73,319.83,319.73,319.75,2027.0,317.0912,317.1904,317.0912,317.111,2027.0
2024-10-30 10:40:00,319.86,319.86,319.69,319.83,2561.0,317.2201,317.2201,317.0515,317.1904,2561.0
2024-10-30 10:50:00,319.44,319.64,319.44,319.63,500.0,316.8036,317.0019,316.8036,316.992,500.0
2024-10-30 11:00:00,319.62,319.65,319.46,319.46,647.0,316.9821,317.0118,316.8234,316.8234,647.0
2024-10-30 11:10:00,319.48,319.48,319.3,319.41,1771.0,316.8432,316.8432,316.6647,316.7738,1771.0
2024-10-30 11:20:00,319.44,319.67,319.31,319.67,3114.0,316.8036,317.0317,316.6747,317.0317,3114.0
2024-10-30 11:30:00,319.77,319.82,319.63,319.8,1497.0,317.1309,317.1804,316.992,317.1606,1497.0
2024-10-30 11:40:00,320.0,320.0,319.94,319.99,2298.0,317.359,317.359,317.2995,317.349,2298.0
2024-10-30 11:50:00,319.95,320.04,319.94,319.94,1178.0,317.3094,317.3986,317.2995,317.2995,1178.0
2024-10-30 12:00:00,319.93,319.98,319.91,319.91,1390.0,317.2895,317.3391,317.2697,317.2697,1390.0
2024-10-30 12:10:00,319.77,319.78,319.62,319.62,1088.0,317.1309,317.1408,316.9821,316.9821,1088.0
2024-10-30 12:20:00,319.67,319.68,319.58,319.61,2813.0,317.0317,317.0416,316.9424,316.9722,2813.0
2024-10-30 12:30:00,319.59,319.66,319.52,319.65,510.0,316.9523,317.0218,316.8829,317.0118,510.0
2024-10-30 12:40:00,319.61,319.61,319.5,319.57,1122.0,316.9722,316.9722,316.8631,316.9325,1122.0
2024-10-30 12:50:00,319.56,319.57,319.41,319.44,1787.0,316.9226,316.9325,316.7738,316.8036,1787.0
2024-10-30 13:00:00,319.27,319.47,319.27,319.38,1995.0,316.635,316.8333,316.635,316.7441,1995.0
2024-10-30 13:10:00,319.34,319.41,319.31,319.4,1450.0,316.7044,316.7738,316.6747,316.7639,1450.0
2024-10-30 13:20:00,319.49,319.49,319.11,319.11,2555.0,316.8532,316.8532,316.4763,316.4763,2555.0
2024-10-30 13:30:00,319.04,319.06,318.57,318.57,7173.0,316.4069,316.4267,315.9408,315.9408,7173.0
2024-10-30 13:40:00,318.56,318.82,318.48,318.78,3390.0,315.9308,316.1887,315.8515,316.149,3390.0
2024-10-30 13:50:00,318.88,318.88,318.62,318.65,1961.0,316.2482,316.2482,315.9903,316.0201,1961.0
2024-10-30 14:00:00,318.73,319.21,318.73,319.2,4767.0,316.0994,316.5755,316.0994,316.5656,4767.0
2024-10-30 14:10:00,319.21,319.21,319.03,319.03,1879.0,316.5755,316.5755,316.397,316.397,1879.0
2024-10-30 14:20:00,319.09,319.19,318.93,318.95,11124.0,316.4565,316.5556,316.2978,316.3176,11124.0
2024-10-30 14:30:00,318.9,319.07,318.88,318.98,9383.0,316.268,316.4366,316.2482,316.3474,9383.0
2024-10-30 14:40:00,318.94,319.01,318.91,318.99,2591.0,316.3077,316.3771,316.278,316.3573,2591.0
2024-10-30 14:50:00,318.98,319.03,318.93,318.93,3400.0,316.3474,316.397,316.2978,316.2978,3400.0
2024-10-30 15:00:00,318.81,318.82,318.37,318.64,11586.0,316.1788,316.1887,315.7424,316.0102,11586.0
2024-10-30 15:10:00,318.69,318.82,318.47,318.5,4341.0,316.0598,316.1887,315.8416,315.8713,4341.0
2024-10-30 15:20:00,318.6,318.65,318.53,318.57,20526.0,315.9705,316.0201,315.9011,315.9408,20526.0
2024-10-30 15:30:00,318.59,318.63,318.23,318.51,53197.0,315.9606,316.0003,315.6036,315.8813,53197.0
2024-10-30 15:40:00,318.53,318.61,318.36,318.46,61389.0,315.9011,315.9804,315.7325,315.8317,61389.0
2024-10-30 15:50:00,318.43,318.52,317.88,318.07,188169.0,315.8019,315.8912,315.2565,315.4449,188169.0
2024-10-31 09:30:00,316.07,316.07,315.32,315.73,22428.0,313.4614,313.4614,312.7176,313.1242,22428.0
2024-10-31 09:40:00,315.77,315.89,314.79,314.79,4513.0,313.1639,313.2829,312.192,312.192,4513.0
2024-10-31 09:50:00,314.91,315.28,314.67,314.86,8786.0,312.311,312.6779,312.0729,312.2614,8786.0
2024-10-31 10:00:00,315.0,315.0,314.7,314.73,4256.0,312.4002,312.4002,312.1027,312.1325,4256.0
2024-10-31 10:10:00,314.64,314.91,314.21,314.86,8486.0,312.0432,312.311,311.6167,312.2614,8486.0
2024-10-31 10:20:00,314.79,314.82,313.99,314.07,7878.0,312.192,312.2217,311.3986,311.4779,7878.0
2024-10-31 10:30:00,314.02,314.3,314.02,314.02,7970.0,311.4283,311.706,311.4283,311.4283,7970.0
2024-10-31 10:40:00,313.98,314.04,313.56,313.64,5606.0,311.3886,311.4481,310.9721,311.0514,5606.0
2024-10-31 10:50:00,313.62,313.65,313.44,313.55,1651.0,311.0316,311.0614,310.8531,310.9622,1651.0
2024-10-31 11:00:00,313.43,313.6,313.05,313.49,10813.0,310.8432,311.0118,310.4663,310.9027,10813.0
2024-10-31 11:10:00,313.45,313.54,313.14,313.45,9897.0,310.863,310.9523,310.5556,310.863,9897.0
2024-10-31 11:20:00,313.41,313.83,313.41,313.53,1956.0,310.8233,311.2399,310.8233,310.9424,1956.0
2024-10-31 11:30:00,313.61,313.64,313.34,313.37,2543.0,311.0217,311.0514,310.7539,310.7837,2543.0
2024-10-31 11:40:00,313.3,313.45,313.23,313.23,2417.0,310.7143,310.863,310.6448,310.6448,2417.0
2024-10-31 11:50:00,313.32,313.33,313.09,313.33,2710.0,310.7341,310.744,310.506,310.744,2710.0
2024-10-31 12:00:00,313.36,313.65,313.36,313.61,1835.0,310.7738,311.0614,310.7738,311.0217,1835.0
2024-10-31 12:10:00,313.71,313.84,313.66,313.84,3504.0,311.1209,311.2498,311.0713,311.2498,3504.0
2024-10-31 12:20:00,313.85,314.0,313.56,313.71,7757.0,311.2597,311.4085,310.9721,311.1209,7757.0
2024-10-31 12:30:00,313.8,313.8,313.6,313.66,4881.0,311.2101,311.2101,311.0118,311.0713,4881.0
2024-10-31 12:40:00,313.75,313.91,313.65,313.84,1779.0,311.1605,311.3192,311.0614,311.2498,1779.0
2024-10-31 12:50:00,313.79,313.82,313.68,313.7,2386.0,311.2002,311.23,311.0911,311.111,2386.0
2024-10-31 13:00:00,313.7,314.04,313.69,314.04,3324.0,311.111,311.4481,311.101,311.4481,3324.0
2024-10-31 13:10:00,314.07,314.07,313.75,313.89,3104.0,311.4779,311.4779,311.1605,311.2994,3104.0
2024-10-31 13:20:00,313.91,313.93,313.65,313.65,3997.0,311.3192,311.3391,311.0614,311.0614,3997.0
2024-10-31 13:30:00,313.62,313.66,313.39,313.4,4425.0,311.0316,311.0713,310.8035,310.8134,4425.0
2024-10-31 13:40:00,313.35,313.37,313.11,313.33,5114.0,310.7638,310.7837,310.5258,310.744,5114.0
2024-10-31 13:50:00,313.32,313.41,313.18,313.2,2309.0,310.7341,310.8233,310.5952,310.6151,2309.0
2024-10-31 14:00:00,313.23,313.25,312.97,313.06,6090.0,310.6448,310.6647,310.387,310.4762,6090.0
2024-10-31 14:10:00,313.28,313.28,313.08,313.08,5647.0,310.6944,310.6944,310.4961,310.4961,5647.0
2024-10-31 14:20:00,313.09,313.28,313.08,313.28,6325.0,310.506,310.6944,310.4961,310.6944,6325.0
2024-10-31 14:30:00,313.32,313.32,312.84,313.1,17924.0,310.7341,310.7341,310.2581,310.5159,17924.0
2024-10-31 14:40:00,313.07,313.24,312.98,312.98,4670.0,310.4862,310.6547,310.3969,310.3969,4670.0
2024-10-31 14:50:00,313.04,313.4,313.02,313.32,4582.0,310.4564,310.8134,310.4366,310.7341,4582.0
2024-10-31 15:00:00,313.38,313.64,313.33,313.61,7571.0,310.7936,311.0514,310.744,311.0217,7571.0
2024-10-31 15:10:00,313.63,313.66,313.44,313.65,4612.0,311.0415,311.0713,310.8531,311.0614,4612.0
2024-10-31 15:20:00,313.7,313.86,313.58,313.58,5960.0,311.111,311.2696,310.9919,310.9919,5960.0
2024-10-31 15:30:00,313.63,313.68,313.21,313.31,13066.0,311.0415,311.0911,310.625,310.7242,13066.0
2024-10-31 15:40:00,313.29,313.97,313.24,313.87,15049.0,310.7043,311.3787,310.6547,311.2795,15049.0
2024-10-31 15:50:00,313.9,313.99,312.19,312.34,38234.0,311.3093,311.3986,309.6134,309.7622,38234.0
2024-11-01 09:30:00,313.83,314.25,313.44,314.22,16125.0,311.2399,311.6564,310.8531,311.6267,16125.0
2024-11-01 09:40:00,314.42,314.53,314.35,314.53,6077.0,311.825,311.9341,311.7556,311.9341,6077.0
2024-11-01 09:50:00,314.65,314.74,314.59,314.68,15332.0,312.0531,312.1424,311.9936,312.0829,15332.0
2024-11-01 10:00:00,314.8,314.98,314.37,314.98,12201.0,312.2019,312.3804,311.7754,312.3804,12201.0
2024-11-01 10:10:00,315.04,315.52,315.04,315.51,8484.0,312.4399,312.9159,312.4399,312.906,8484.0
2024-11-01 10:20:00,315.49,315.71,315.46,315.65,4555.0,312.8862,313.1044,312.8564,313.0449,4555.0
2024-11-01 10:30:00,315.96,315.96,315.59,315.59,1627.0,313.3523,313.3523,312.9854,312.9854,1627.0
2024-11-01 10:40:00,315.53,315.53,314.65,314.88,6483.0,312.9258,312.9258,312.0531,312.2812,6483.0
2024-11-01 10:50:00,314.94,315.27,314.63,315.27,5870.0,312.3407,312.668,312.0333,312.668,5870.0
2024-11-01 11:00:00,315.35,315.45,315.1,315.13,2665.0,312.7473,312.8465,312.4994,312.5292,2665.0
2024-11-01 11:10:00,315.18,315.6,315.14,315.45,1529.0,312.5787,312.9953,312.5391,312.8465,1529.0
2024-11-01 11:20:00,315.49,315.77,315.32,315.77,1867.0,312.8862,313.1639,312.7176,313.1639,1867.0
2024-11-01 11:30:00,315.74,315.74,315.38,315.5,1549.0,313.1341,313.1341,312.7771,312.8961,1549.0
2024-11-01 11:40:00,315.41,315.41,315.2,315.2,855.0,312.8068,312.8068,312.5986,312.5986,855.0
2024-11-01 11:50:00,314.76,314.98,314.76,314.9,545.0,312.1622,312.3804,312.1622,312.301,545.0
2024-11-01 12:00:00,314.91,315.2,314.89,315.18,183682.0,312.311,312.5986,312.2911,312.5787,183682.0
2024-11-01 12:10:00,315.23,315.27,314.91,315.15,70859.0,312.6283,312.668,312.311,312.549,70859.0
2024-11-01 12:20:00,315.12,315.12,314.77,314.8,19128.0,312.5192,312.5192,312.1721,312.2019,19128.0
2024-11-01 12:30:00,314.81,315.24,314.8,315.2,15262.0,312.2118,312.6382,312.2019,312.5986,15262.0
2024-11-01 12:40:00,315.15,315.15,314.49,314.67,5498.0,312.549,312.549,311.8944,312.0729,5498.0
2024-11-01 12:50:00,314.61,314.67,314.39,314.53,3801.0,312.0134,312.0729,311.7953,311.9341,3801.0
2024-11-01 13:00:00,314.6,314.6,314.11,314.17,5669.0,312.0035,312.0035,311.5176,311.5771,5669.0
2024-11-01 13:10:00,314.22,314.67,314.22,314.62,2946.0,311.6267,312.0729,311.6267,312.0234,2946.0
2024-11-01 13:20:00,314.67,314.97,314.67,314.89,2561.0,312.0729,312.3705,312.0729,312.2911,2561.0
2024-11-01 13:30:00,314.89,314.89,313.9,314.05,4020.0,312.2911,312.2911,311.3093,311.4581,4020.0
2024-11-01 13:40:00,313.94,313.96,313.75,313.88,3638.0,311.349,311.3688,311.1605,311.2895,3638.0
2024-11-01 13:50:00,313.99,314.14,313.79,313.8,10910.0,311.3986,311.5473,311.2002,311.2101,10910.0
2024-11-01 14:00:00,313.76,314.06,313.58,313.58,4486.0,311.1705,311.468,310.9919,310.9919,4486.0
2024-11-01 14:10:00,313.63,313.79,313.55,313.74,1395.0,311.0415,311.2002,310.9622,311.1506,1395.0
2024-11-01 14:20:00,313.69,314.03,313.5,313.96,6253.0,311.101,311.4382,310.9126,311.3688,6253.0
2024-11-01 14:30:00,313.86,314.03,313.83,314.02,5653.0,311.2696,311.4382,311.2399,311.4283,5653.0
2024-11-01 14:40:00,313.98,314.17,313.84,313.96,7820.0,311.3886,311.5771,311.2498,311.3688,7820.0
2024-11-01 14:50:00,314.09,314.17,313.91,314.06,7266.0,311.4977,311.5771,311.3192,311.468,7266.0
2024-11-01 15:00:00,314.07,314.4,313.93,314.38,10236.0,311.4779,311.8052,311.3391,311.7853,10236.0
2024-11-01 15:10:00,314.39,314.42,314.25,314.4,8141.0,311.7953,311.825,311.6564,311.8052,8141.0
2024-11-01 15:20:00,314.4,314.42,313.83,313.83,13039.0,311.8052,311.825,311.2399,311.2399,13039.0
2024-11-01 15:30:00,313.85,313.88,313.66,313.8,16698.0,311.2597,311.2895,311.0713,311.2101,16698.0
2024-11-01 15:40:00,313.79,314.09,313.65,313.67,13510.0,311.2002,311.4977,311.0614,311.0812,13510.0
2024-11-01 15:50:00,313.64,313.67,313.26,313.57,49591.0,311.0514,311.0812,310.6746,310.982,49591.0
2024-11-04 09:30:00,313.36,313.59,312.55,312.72,17407.0,310.7738,311.0019,309.9704,310.139,17407.0
2024-11-04 09:40:00,313.17,313.68,313.17,313.65,9913.0,310.5853,311.0911,310.5853,311.0614,9913.0
2024-11-04 09:50:00,313.35,313.72,313.33,313.72,3282.0,310.7638,311.1308,310.744,311.1308,3282.0
2024-11-04 10:00:00,313.72,313.98,313.62,313.75,15206.0,311.1308,311.3886,311.0316,311.1605,15206.0
2024-11-04 10:10:00,313.74,313.9,313.66,313.88,7620.0,311.1506,311.3093,311.0713,311.2895,7620.0
2024-11-04 10:20:00,313.92,314.33,313.85,314.06,5078.0,311.3291,311.7358,311.2597,311.468,5078.0
2024-11-04 10:30:00,314.08,314.19,313.91,313.96,2047.0,311.4878,311.5969,311.3192,311.3688,2047.0
2024-11-04 10:40:00,313.94,314.07,313.88,314.0,984.0,311.349,311.4779,311.2895,311.4085,984.0
2024-11-04 10:50:00,314.11,314.14,313.87,313.88,2881.0,311.5176,311.5473,311.2795,311.2895,2881.0
2024-11-04 11:00:00,313.94,313.97,313.8,313.91,45535.0,311.349,311.3787,311.2101,311.3192,45535.0
2024-11-04 11:10:00,313.91,314.15,313.75,313.78,8138.0,311.3192,311.5572,311.1605,311.1903,8138.0
2024-11-04 11:20:00,313.78,313.78,313.53,313.56,10741.0,311.1903,311.1903,310.9424,310.9721,10741.0
2024-11-04 11:30:00,313.54,313.57,312.85,312.87,10239.0,310.9523,310.982,310.268,310.2878,10239.0
2024-11-04 11:40:00,312.78,312.94,312.34,312.38,14469.0,310.1985,310.3572,309.7622,309.8018,14469.0
2024-11-04 11:50:00,312.28,312.42,312.02,312.32,16050.0,309.7027,309.8415,309.4448,309.7423,16050.0
2024-11-04 12:00:00,312.33,312.42,311.87,311.88,8761.0,309.7523,309.8415,309.2961,309.306,8761.0
2024-11-04 12:10:00,311.9,312.37,311.89,312.37,4652.0,309.3258,309.7919,309.3159,309.7919,4652.0
2024-11-04 12:20:00,312.49,313.0,312.49,312.98,3548.0,309.9109,310.4167,309.9109,310.3969,3548.0
2024-11-04 12:30:00,313.0,313.15,312.91,313.06,5226.0,310.4167,310.5655,310.3275,310.4762,5226.0
2024-11-04 12:40:00,313.08,313.3,312.99,313.3,2575.0,310.4961,310.7143,310.4068,310.7143,2575.0
2024-11-04 12:50:00,313.41,313.41,313.25,313.25,3040.0,310.8233,310.8233,310.6647,310.6647,3040.0
2024-11-04 13:00:00,313.22,313.37,312.58,312.73,4902.0,310.6349,310.7837,310.0002,310.149,4902.0
2024-11-04 13:10:00,312.79,313.4,312.79,313.29,4103.0,310.2085,310.8134,310.2085,310.7043,4103.0
2024-11-04 13:20:00,313.27,313.51,313.18,313.29,5100.0,310.6845,310.9225,310.5952,310.7043,5100.0
2024-11-04 13:30:00,313.16,313.39,313.16,313.36,5291.0,310.5754,310.8035,310.5754,310.7738,5291.0
2024-11-04 13:40:00,313.48,313.6,313.46,313.51,6490.0,310.8928,311.0118,310.8729,310.9225,6490.0
2024-11-04 13:50:00,313.55,313.55,313.27,313.27,3984.0,310.9622,310.9622,310.6845,310.6845,3984.0
2024-11-04 14:00:00,313.36,313.58,313.31,313.43,6205.0,310.7738,310.9919,310.7242,310.8432,6205.0
2024-11-04 14:10:00,313.46,313.53,313.35,313.41,4290.0,310.8729,310.9424,310.7638,310.8233,4290.0
2024-11-04 14:20:00,313.39,313.43,313.14,313.14,4775.0,310.8035,310.8432,310.5556,310.5556,4775.0
2024-11-04 14:30:00,313.1,313.45,313.0,313.33,6381.0,310.5159,310.863,310.4167,310.744,6381.0
2024-11-04 14:40:00,313.45,313.45,313.21,313.21,4707.0,310.863,310.863,310.625,310.625,4707.0
2024-11-04 14:50:00,313.25,313.38,313.21,313.21,3874.0,310.6647,310.7936,310.625,310.625,3874.0
2024-11-04 15:00:00,313.13,313.23,313.1,313.17,5451.0,310.5457,310.6448,310.5159,310.5853,5451.0
2024-11-04 15:10:00,313.13,313.17,312.89,313.16,12670.0,310.5457,310.5853,310.3076,310.5754,12670.0
2024-11-04 15:20:00,313.1,313.26,313.05,313.06,20727.0,310.5159,310.6746,310.4663,310.4762,20727.0
2024-11-04 15:30:00,312.99,313.06,312.49,312.59,21192.0,310.4068,310.4762,309.9109,310.0101,21192.0
2024-11-04 15:40:00,312.6,312.93,312.59,312.77,20081.0,310.02,310.3473,310.0101,310.1886,20081.0
2024-11-04 15:50:00,312.78,312.81,312.5,312.78,61910.0,310.1985,310.2283,309.9209,310.1985,61910.0
2024-11-05 09:30:00,313.28,314.32,313.23,314.32,9298.0,310.6944,311.7258,310.6448,311.7258,9298.0
2024-11-05 09:40:00,314.42,314.57,314.09,314.57,16307.0,311.825,311.9738,311.4977,311.9738,16307.0
2024-11-05 09:50:00,314.56,315.12,314.48,315.11,6344.0,311.9639,312.5192,311.8845,312.5093,6344.0
2024-11-05 10:00:00,315.28,315.38,315.13,315.25,9881.0,312.6779,312.7771,312.5292,312.6482,9881.0
2024-11-05 10:10:00,315.31,315.31,314.96,315.2,6459.0,312.7077,312.7077,312.3606,312.5986,6459.0
2024-11-05 10:20:00,315.22,315.58,315.15,315.32,5931.0,312.6184,312.9754,312.549,312.7176,5931.0
2024-11-05 10:30:00,315.21,315.63,315.13,315.49,7520.0,312.6085,313.025,312.5292,312.8862,7520.0
2024-11-05 10:40:00,315.55,315.78,315.49,315.74,2945.0,312.9457,313.1738,312.8862,313.1341,2945.0
2024-11-05 10:50:00,315.67,315.67,315.12,315.12,3462.0,313.0647,313.0647,312.5192,312.5192,3462.0
2024-11-05 11:00:00,314.95,315.67,314.95,315.64,9423.0,312.3506,313.0647,312.3506,313.0349,9423.0
2024-11-05 11:10:00,315.45,315.63,315.45,315.56,6055.0,312.8465,313.025,312.8465,312.9556,6055.0
2024-11-05 11:20:00,315.56,315.76,315.56,315.61,5150.0,312.9556,313.154,312.9556,313.0052,5150.0
2024-11-05 11:30:00,315.61,315.93,315.59,315.85,6142.0,313.0052,313.3225,312.9854,313.2432,6142.0
2024-11-05 11:40:00,315.85,315.9,315.63,315.89,1409.0,313.2432,313.2928,313.025,313.2829,1409.0
2024-11-05 11:50:00,315.86,316.03,315.81,315.98,2087.0,313.2531,313.4217,313.2035,313.3721,2087.0
2024-11-05 12:00:00,315.93,315.98,315.85,315.98,2612.0,313.3225,313.3721,313.2432,313.3721,2612.0
2024-11-05 12:10:00,316.02,316.27,315.92,316.25,3164.0,313.4118,313.6597,313.3126,313.6399,3164.0
2024-11-05 12:20:00,316.3,316.3,316.1,316.1,1400.0,313.6895,313.6895,313.4911,313.4911,1400.0
2024-11-05 12:30:00,316.28,316.28,316.15,316.21,1035.0,313.6697,313.6697,313.5407,313.6002,1035.0
2024-11-05 12:40:00,316.25,316.46,316.24,316.45,5675.0,313.6399,313.8482,313.63,313.8383,5675.0
2024-11-05 12:50:00,316.41,316.45,316.27,316.29,2494.0,313.7986,313.8383,313.6597,313.6796,2494.0
2024-11-05 13:00:00,316.29,316.44,316.2,316.35,2414.0,313.6796,313.8283,313.5903,313.7391,2414.0
2024-11-05 13:10:00,316.34,316.35,316.05,316.09,5514.0,313.7292,313.7391,313.4416,313.4812,5514.0
2024-11-05 13:20:00,316.14,316.14,315.95,316.0,1232.0,313.5308,313.5308,313.3424,313.392,1232.0
2024-11-05 13:30:00,315.91,316.04,315.58,315.77,3470.0,313.3027,313.4316,312.9754,313.1639,3470.0
2024-11-05 13:40:00,315.78,316.04,315.75,315.75,2628.0,313.1738,313.4316,313.144,313.144,2628.0
2024-11-05 13:50:00,315.71,315.95,315.71,315.87,5363.0,313.1044,313.3424,313.1044,313.263,5363.0
2024-11-05 14:00:00,315.92,316.17,315.92,316.15,1584.0,313.3126,313.5606,313.3126,313.5407,1584.0
2024-11-05 14:10:00,316.14,316.21,316.0,316.03,3288.0,313.5308,313.6002,313.392,313.4217,3288.0
2024-11-05 14:20:00,316.0,316.21,315.92,316.13,4228.0,313.392,313.6002,313.3126,313.5209,4228.0
2024-11-05 14:30:00,315.98,316.17,315.97,316.17,2845.0,313.3721,313.5606,313.3622,313.5606,2845.0
2024-11-05 14:40:00,316.25,316.25,316.08,316.09,1800.0,313.6399,313.6399,313.4713,313.4812,1800.0
2024-11-05 14:50:00,315.99,315.99,315.67,315.8,3934.0,313.3821,313.3821,313.0647,313.1936,3934.0
2024-11-05 15:00:00,315.7,316.1,315.67,316.1,4465.0,313.0944,313.4911,313.0647,313.4911,4465.0
2024-11-05 15:10:00,316.13,316.18,316.06,316.13,6106.0,313.5209,313.5705,313.4515,313.5209,6106.0
2024-11-05 15:20:00,316.1,316.19,315.96,316.19,5888.0,313.4911,313.5804,313.3523,313.5804,5888.0
2024-11-05 15:30:00,316.16,316.43,316.12,316.28,10523.0,313.5506,313.8184,313.511,313.6697,10523.0
2024-11-05 15:40:00,316.14,316.28,316.0,316.21,13342.0,313.5308,313.6697,313.392,313.6002,13342.0
2024-11-05 15:50:00,316.15,316.72,316.13,316.72,31215.0,313.5407,314.106,313.5209,314.106,31215.0
2024-11-06 09:30:00,323.85,323.91,323.24,323.57,147364.0,321.1772,321.2367,320.5722,320.8995,147364.0
2024-11-06 09:40:00,323.67,323.83,322.41,322.43,20580.0,320.9987,321.1573,319.7491,319.7689,20580.0
2024-11-06 09:50:00,322.26,322.33,321.82,322.15,11224.0,319.6003,319.6697,319.1639,319.4912,11224.0
2024-11-06 10:00:00,322.4,322.78,322.23,322.63,6938.0,319.7391,320.116,319.5706,319.9673,6938.0
2024-11-06 10:10:00,322.75,323.25,322.64,323.19,9826.0,320.0863,320.5821,319.9772,320.5226,9826.0
2024-11-06 10:20:00,323.22,323.78,323.1,323.65,44151.0,320.5524,321.1078,320.4334,320.9788,44151.0
2024-11-06 10:30:00,323.58,323.71,322.96,322.97,12493.0,320.9094,321.0383,320.2945,320.3044,12493.0
2024-11-06 10:40:00,322.89,323.24,322.74,323.0,21195.0,320.2251,320.5722,320.0763,320.3342,21195.0
2024-11-06 10:50:00,322.93,322.93,322.33,322.58,6496.0,320.2648,320.2648,319.6697,319.9177,6496.0
2024-11-06 11:00:00,322.6,322.84,322.29,322.71,13947.0,319.9375,320.1755,319.6301,320.0466,13947.0
2024-11-06 11:10:00,322.83,323.23,322.83,322.97,4791.0,320.1656,320.5623,320.1656,320.3044,4791.0
2024-11-06 11:20:00,323.03,323.35,322.74,323.35,2473.0,320.3639,320.6813,320.0763,320.6813,2473.0
2024-11-06 11:30:00,323.35,323.57,323.32,323.57,2995.0,320.6813,320.8995,320.6516,320.8995,2995.0
2024-11-06 11:40:00,323.68,323.68,323.46,323.58,5300.0,321.0086,321.0086,320.7904,320.9094,5300.0
2024-11-06 11:50:00,323.56,323.67,323.45,323.67,1415.0,320.8896,320.9987,320.7805,320.9987,1415.0
2024-11-06 12:00:00,323.65,323.66,323.43,323.6,2500.0,320.9788,320.9888,320.7606,320.9292,2500.0
2024-11-06 12:10:00,323.57,323.85,323.43,323.5,6339.0,320.8995,321.1772,320.7606,320.8301,6339.0
2024-11-06 12:20:00,323.47,323.63,323.42,323.63,3031.0,320.8003,320.959,320.7507,320.959,3031.0
2024-11-06 12:30:00,323.63,323.76,323.54,323.65,4818.0,320.959,321.0879,320.8697,320.9788,4818.0
2024-11-06 12:40:00,323.77,323.98,323.74,323.97,2200.0,321.0978,321.3061,321.0681,321.2962,2200.0
2024-11-06 12:50:00,323.95,324.0,323.82,323.95,2789.0,321.2764,321.3259,321.1474,321.2764,2789.0
2024-11-06 13:00:00,323.92,324.17,323.92,324.06,13236.0,321.2466,321.4945,321.2466,321.3854,13236.0
2024-11-06 13:10:00,324.17,324.35,324.17,324.35,2428.0,321.4945,321.6731,321.4945,321.6731,2428.0
2024-11-06 13:20:00,324.38,324.47,324.15,324.47,2435.0,321.7028,321.7921,321.4747,321.7921,2435.0
2024-11-06 13:30:00,324.51,324.6,324.44,324.46,6094.0,321.8317,321.921,321.7623,321.7821,6094.0
2024-11-06 13:40:00,324.49,324.71,324.48,324.71,2543.0,321.8119,322.0301,321.802,322.0301,2543.0
2024-11-06 13:50:00,324.66,324.66,324.46,324.48,1189.0,321.9805,321.9805,321.7821,321.802,1189.0
2024-11-06 14:00:00,324.52,324.69,324.37,324.43,2996.0,321.8417,322.0102,321.6929,321.7524,2996.0
2024-11-06 14:10:00,324.4,324.65,324.39,324.59,2419.0,321.7226,321.9706,321.7127,321.9111,2419.0
2024-11-06 14:20:00,324.63,324.71,324.55,324.68,2834.0,321.9507,322.0301,321.8714,322.0003,2834.0
2024-11-06 14:30:00,324.74,324.83,324.62,324.69,7228.0,322.0598,322.1491,321.9408,322.0102,7228.0
2024-11-06 14:40:00,324.63,324.74,324.51,324.67,5814.0,321.9507,322.0598,321.8317,321.9904,5814.0
2024-11-06 14:50:00,324.61,324.68,324.48,324.68,4021.0,321.9309,322.0003,321.802,322.0003,4021.0
2024-11-06 15:00:00,324.67,324.91,324.64,324.9,9416.0,321.9904,322.2284,321.9607,322.2185,9416.0
2024-11-06 15:10:00,324.91,325.25,324.87,325.19,6259.0,322.2284,322.5656,322.1888,322.5061,6259.0
2024-11-06 15:20:00,325.19,325.21,324.9,325.03,12272.0,322.5061,322.526,322.2185,322.3474,12272.0
2024-11-06 15:30:00,325.07,325.18,324.89,324.91,10481.0,322.3871,322.4962,322.2086,322.2284,10481.0
2024-11-06 15:40:00,324.89,325.46,324.89,325.44,8413.0,322.2086,322.7739,322.2086,322.7541,8413.0
2024-11-06 15:50:00,325.43,325.44,324.84,325.06,40377.0,322.7441,322.7541,322.159,322.3772,40377.0
2024-11-07 09:30:00,326.13,326.43,326.13,326.27,19507.0,323.4384,323.7359,323.4384,323.5772,19507.0
2024-11-07 09:40:00,326.46,326.6,326.19,326.4,22847.0,323.7656,323.9045,323.4979,323.7061,22847.0
2024-11-07 09:50:00,326.38,326.73,326.31,326.69,28111.0,323.6863,324.0334,323.6169,323.9937,28111.0
2024-11-07 10:00:00,326.72,326.84,326.65,326.84,3470.0,324.0235,324.1425,323.9541,324.1425,3470.0
2024-11-07 10:10:00,326.87,326.88,326.62,326.77,5015.0,324.1723,324.1822,323.9243,324.0731,5015.0
2024-11-07 10:20:00,326.83,326.95,326.78,326.88,3662.0,324.1326,324.2516,324.083,324.1822,3662.0
2024-11-07 10:30:00,326.92,327.08,326.83,326.99,8990.0,324.2218,324.3805,324.1326,324.2913,8990.0
2024-11-07 10:40:00,327.01,327.33,326.97,327.32,10003.0,324.3111,324.6285,324.2714,324.6185,10003.0
2024-11-07 10:50:00,327.3,327.34,327.21,327.22,4569.0,324.5987,324.6384,324.5095,324.5194,4569.0
2024-11-07 11:00:00,327.26,327.32,326.88,327.02,22006.0,324.559,324.6185,324.1822,324.321,22006.0
2024-11-07 11:10:00,326.9,327.04,326.84,327.04,4459.0,324.202,324.3409,324.1425,324.3409,4459.0
2024-11-07 11:20:00,327.05,327.15,327.0,327.02,5033.0,324.3508,324.4499,324.3012,324.321,5033.0
2024-11-07 11:30:00,327.05,327.19,327.04,327.18,6383.0,324.3508,324.4896,324.3409,324.4797,6383.0
2024-11-07 11:40:00,327.16,327.19,327.07,327.16,5295.0,324.4599,324.4896,324.3706,324.4599,5295.0
2024-11-07 11:50:00,327.21,327.37,327.17,327.32,16726.0,324.5095,324.6681,324.4698,324.6185,16726.0
2024-11-07 12:00:00,327.32,327.33,327.14,327.29,16389.0,324.6185,324.6285,324.44,324.5888,16389.0
2024-11-07 12:10:00,327.26,327.44,327.26,327.32,14494.0,324.559,324.7376,324.559,324.6185,14494.0
2024-11-07 12:20:00,327.31,327.41,327.27,327.39,7738.0,324.6086,324.7078,324.569,324.688,7738.0
2024-11-07 12:30:00,327.41,327.46,327.29,327.42,13208.0,324.7078,324.7574,324.5888,324.7177,13208.0
2024-11-07 12:40:00,327.4,327.57,327.37,327.56,10654.0,324.6979,324.8665,324.6681,324.8566,10654.0
2024-11-07 12:50:00,327.56,327.56,327.45,327.5,12011.0,324.8566,324.8566,324.7475,324.7971,12011.0
2024-11-07 13:00:00,327.49,327.52,327.26,327.27,6888.0,324.7871,324.8169,324.559,324.569,6888.0
2024-11-07 13:10:00,327.25,327.27,327.05,327.07,5620.0,324.5491,324.569,324.3508,324.3706,5620.0
2024-11-07 13:20:00,327.13,327.23,327.13,327.21,2956.0,324.4301,324.5293,324.4301,324.5095,2956.0
2024-11-07 13:30:00,327.0,327.14,326.96,327.13,14016.0,324.3012,324.44,324.2615,324.4301,14016.0
2024-11-07 13:40:00,327.13,327.13,326.86,326.97,11653.0,324.4301,324.4301,324.1623,324.2714,11653.0
2024-11-07 13:50:00,326.99,327.29,326.99,327.11,6502.0,324.2913,324.5888,324.2913,324.4103,6502.0
2024-11-07 14:00:00,327.17,327.46,326.91,327.26,56159.0,324.4698,324.7574,324.2119,324.559,56159.0
2024-11-07 14:10:00,327.3,327.39,327.15,327.21,70645.0,324.5987,324.688,324.4499,324.5095,70645.0
2024-11-07 14:20:00,327.22,327.32,326.97,327.2,69833.0,324.5194,324.6185,324.2714,324.4995,69833.0
2024-11-07 14:30:00,327.19,327.56,327.19,327.41,61331.0,324.4896,324.8566,324.4896,324.7078,61331.0
2024-11-07 14:40:00,327.32,327.56,326.76,327.49,67296.0,324.6185,324.8566,324.0632,324.7871,67296.0
2024-11-07 14:50:00,327.49,327.84,327.25,327.82,75052.0,324.7871,325.1343,324.5491,325.1144,75052.0
2024-11-07 15:00:00,327.84,327.84,327.58,327.71,75563.0,325.1343,325.1343,324.8764,325.0053,75563.0
2024-11-07 15:10:00,327.68,328.2,327.68,328.06,80677.0,324.9756,325.4913,324.9756,325.3524,80677.0
2024-11-07 15:20:00,328.04,328.2,327.83,327.89,85066.0,325.3326,325.4913,325.1243,325.1838,85066.0
2024-11-07 15:30:00,327.91,328.02,327.68,327.71,78170.0,325.2037,325.3128,324.9756,325.0053,78170.0
2024-11-07 15:40:00,327.72,328.04,327.68,327.81,72734.0,325.0152,325.3326,324.9756,325.1045,72734.0
2024-11-07 15:50:00,327.72,327.77,327.38,327.58,98344.0,325.0152,325.0648,324.678,324.8764,98344.0
2024-11-08 09:30:00,327.88,328.13,327.87,327.94,14029.0,325.1739,325.4219,325.164,325.2334,14029.0
2024-11-08 09:40:00,328.01,328.32,327.87,328.25,17977.0,325.3028,325.6103,325.164,325.5409,17977.0
2024-11-08 09:50:00,328.28,328.37,328.18,328.37,7160.0,325.5706,325.6599,325.4714,325.6599,7160.0
2024-11-08 10:00:00,328.35,328.56,328.1,328.18,9881.0,325.64,325.8483,325.3921,325.4714,9881.0
2024-11-08 10:10:00,328.14,328.45,328.12,328.42,4821.0,325.4318,325.7392,325.4119,325.7095,4821.0
2024-11-08 10:20:00,328.47,328.65,328.43,328.53,7740.0,325.7591,325.9376,325.7194,325.8186,7740.0
2024-11-08 10:30:00,328.56,328.72,328.51,328.57,6901.0,325.8483,326.007,325.7987,325.8582,6901.0
2024-11-08 10:40:00,328.57,328.77,328.5,328.7,4590.0,325.8582,326.0566,325.7888,325.9872,4590.0
2024-11-08 10:50:00,328.76,328.86,328.68,328.75,2811.0,326.0467,326.1458,325.9673,326.0367,2811.0
2024-11-08 11:00:00,328.74,328.83,328.55,328.76,9959.0,326.0268,326.1161,325.8384,326.0467,9959.0
2024-11-08 11:10:00,328.83,328.85,328.78,328.84,3908.0,326.1161,326.1359,326.0665,326.126,3908.0
2024-11-08 11:20:00,328.83,328.9,328.79,328.83,4440.0,326.1161,326.1855,326.0764,326.1161,4440.0
2024-11-08 11:30:00,328.85,328.87,328.74,328.82,8074.0,326.1359,326.1558,326.0268,326.1062,8074.0
2024-11-08 11:40:00,328.83,328.84,328.61,328.74,10033.0,326.1161,326.126,325.8979,326.0268,10033.0
2024-11-08 11:50:00,328.83,328.9,328.76,328.78,5392.0,326.1161,326.1855,326.0467,326.0665,5392.0
2024-11-08 12:00:00,328.73,328.74,328.56,328.57,1751.0,326.0169,326.0268,325.8483,325.8582,1751.0
2024-11-08 12:10:00,328.66,328.66,328.53,328.56,1815.0,325.9475,325.9475,325.8186,325.8483,1815.0
2024-11-08 12:20:00,328.65,328.76,328.65,328.69,4715.0,325.9376,326.0467,325.9376,325.9772,4715.0
2024-11-08 12:30:00,328.65,329.02,328.64,328.98,10141.0,325.9376,326.3045,325.9276,326.2648,10141.0
2024-11-08 12:40:00,328.9,328.95,328.83,328.94,1416.0,326.1855,326.2351,326.1161,326.2252,1416.0
2024-11-08 12:50:00,328.96,329.05,328.96,328.96,808.0,326.245,326.3343,326.245,326.245,808.0
2024-11-08 13:00:00,328.91,329.01,328.91,328.97,2558.0,326.1954,326.2946,326.1954,326.2549,2558.0
2024-11-08 13:10:00,328.98,329.03,328.93,328.94,3115.0,326.2648,326.3144,326.2153,326.2252,3115.0
2024-11-08 13:20:00,328.9,328.94,328.9,328.94,300.0,326.1855,326.2252,326.1855,326.2252,300.0
2024-11-08 13:30:00,329.0,329.37,328.99,329.31,5988.0,326.2847,326.6516,326.2748,326.5921,5988.0
2024-11-08 13:40:00,329.33,329.46,329.31,329.39,2461.0,326.612,326.7409,326.5921,326.6715,2461.0
2024-11-08 13:50:00,329.36,329.4,329.22,329.4,1500.0,326.6417,326.6814,326.5029,326.6814,1500.0
2024-11-08 14:00:00,329.42,329.51,329.28,329.5,1097.0,326.7012,326.7905,326.5624,326.7806,1097.0
2024-11-08 14:10:00,329.5,329.55,329.4,329.48,3755.0,326.7806,326.8301,326.6814,326.7607,3755.0
2024-11-08 14:20:00,329.46,329.57,329.44,329.57,4105.0,326.7409,326.85,326.721,326.85,4105.0
2024-11-08 14:30:00,329.58,329.63,329.5,329.63,1066.0,326.8599,326.9095,326.7806,326.9095,1066.0
2024-11-08 14:40:00,329.77,329.77,329.6,329.6,4867.0,327.0483,327.0483,326.8797,326.8797,4867.0
2024-11-08 14:50:00,329.54,329.55,329.49,329.52,865.0,326.8202,326.8301,326.7706,326.8004,865.0
2024-11-08 15:00:00,329.45,329.45,329.21,329.35,5856.0,326.731,326.731,326.4929,326.6318,5856.0
2024-11-08 15:10:00,329.26,329.31,329.24,329.28,4928.0,326.5425,326.5921,326.5227,326.5624,4928.0
2024-11-08 15:20:00,329.25,329.25,329.04,329.13,9983.0,326.5326,326.5326,326.3243,326.4136,9983.0
2024-11-08 15:30:00,329.01,329.04,328.82,328.98,17487.0,326.2946,326.3243,326.1062,326.2648,17487.0
2024-11-08 15:40:00,328.91,328.92,328.77,328.8,11649.0,326.1954,326.2053,326.0566,326.0863,11649.0
2024-11-08 15:50:00,328.75,329.09,328.74,329.09,48388.0,326.0367,326.3739,326.0268,326.3739,48388.0
2024-11-11 09:30:00,330.11,330.35,330.02,330.31,22551.0,327.3855,327.6235,327.2963,327.5839,22551.0
2024-11-11 09:40:00,330.29,330.43,329.72,329.93,19253.0,327.564,327.7029,326.9987,327.207,19253.0
2024-11-11 09:50:00,329.98,330.03,329.86,329.93,12324.0,327.2566,327.3062,327.1376,327.207,12324.0
2024-11-11 10:00:00,329.91,329.94,329.63,329.74,13251.0,327.1872,327.2169,326.9095,327.0186,13251.0
2024-11-11 10:10:00,329.78,329.95,329.78,329.85,7108.0,327.0582,327.2268,327.0582,327.1277,7108.0
2024-11-11 10:20:00,329.77,330.0,329.69,329.96,2945.0,327.0483,327.2764,326.969,327.2368,2945.0
2024-11-11 10:30:00,329.98,330.05,329.96,330.05,1086.0,327.2566,327.326,327.2368,327.326,1086.0
2024-11-11 10:40:00,330.4,330.42,330.06,330.06,1850.0,327.6731,327.693,327.3359,327.3359,1850.0
2024-11-11 10:50:00,330.18,330.41,330.08,330.33,4055.0,327.4549,327.683,327.3558,327.6037,4055.0
2024-11-11 11:00:00,330.32,330.42,330.19,330.36,5301.0,327.5938,327.693,327.4649,327.6335,5301.0
2024-11-11 11:10:00,330.29,330.31,330.06,330.17,6909.0,327.564,327.5839,327.3359,327.445,6909.0
2024-11-11 11:20:00,330.18,330.23,330.01,330.04,8608.0,327.4549,327.5045,327.2863,327.3161,8608.0
2024-11-11 11:30:00,330.04,330.29,329.95,330.25,13593.0,327.3161,327.564,327.2268,327.5244,13593.0
2024-11-11 11:40:00,330.18,330.26,330.1,330.2,6475.0,327.4549,327.5343,327.3756,327.4748,6475.0
2024-11-11 11:50:00,330.19,330.29,330.15,330.27,3517.0,327.4649,327.564,327.4252,327.5442,3517.0
2024-11-11 12:00:00,330.19,330.29,330.16,330.16,1838.0,327.4649,327.564,327.4351,327.4351,1838.0
2024-11-11 12:10:00,330.15,330.21,329.97,329.97,40586.0,327.4252,327.4847,327.2467,327.2467,40586.0
2024-11-11 12:20:00,330.03,330.12,329.91,329.95,11876.0,327.3062,327.3954,327.1872,327.2268,11876.0
2024-11-11 12:30:00,329.95,330.06,329.92,330.01,1843.0,327.2268,327.3359,327.1971,327.2863,1843.0
2024-11-11 12:40:00,329.93,329.98,329.75,329.75,14247.0,327.207,327.2566,327.0285,327.0285,14247.0
2024-11-11 12:50:00,329.74,329.93,329.65,329.65,23772.0,327.0186,327.207,326.9293,326.9293,23772.0
2024-11-11 13:00:00,329.61,329.62,329.15,329.33,40629.0,326.8896,326.8996,326.4334,326.612,40629.0
2024-11-11 13:10:00,329.25,329.34,329.14,329.29,2528.0,326.5326,326.6219,326.4235,326.5723,2528.0
2024-11-11 13:20:00,329.12,329.35,328.93,329.35,14004.0,326.4037,326.6318,326.2153,326.6318,14004.0
2024-11-11 13:30:00,329.37,329.49,329.26,329.49,6006.0,326.6516,326.7706,326.5425,326.7706,6006.0
2024-11-11 13:40:00,329.49,329.71,329.49,329.68,12756.0,326.7706,326.9888,326.7706,326.9591,12756.0
2024-11-11 13:50:00,329.67,329.82,329.63,329.63,4651.0,326.9491,327.0979,326.9095,326.9095,4651.0
2024-11-11 14:00:00,329.61,329.67,329.57,329.67,2569.0,326.8896,326.9491,326.85,326.9491,2569.0
2024-11-11 14:10:00,329.65,329.71,329.54,329.62,122930.0,326.9293,326.9888,326.8202,326.8996,122930.0
2024-11-11 14:20:00,329.62,329.69,329.58,329.64,47075.0,326.8996,326.969,326.8599,326.9194,47075.0
2024-11-11 14:30:00,329.59,329.75,329.55,329.71,6213.0,326.8698,327.0285,326.8301,326.9888,6213.0
2024-11-11 14:40:00,329.69,329.72,329.57,329.64,5552.0,326.969,326.9987,326.85,326.9194,5552.0
2024-11-11 14:50:00,329.72,329.72,329.61,329.68,5721.0,326.9987,326.9987,326.8896,326.9591,5721.0
2024-11-11 15:00:00,329.63,329.73,329.56,329.72,3495.0,326.9095,327.0087,326.8401,326.9987,3495.0
2024-11-11 15:10:00,329.74,329.83,329.64,329.72,10921.0,327.0186,327.1078,326.9194,326.9987,10921.0
2024-11-11 15:20:00,329.7,329.75,329.61,329.68,11205.0,326.9789,327.0285,326.8896,326.9591,11205.0
2024-11-11 15:30:00,329.66,329.77,329.53,329.77,15494.0,326.9392,327.0483,326.8103,327.0483,15494.0
2024-11-11 15:40:00,329.76,329.82,329.53,329.58,13670.0,327.0384,327.0979,326.8103,326.8599,13670.0
2024-11-11 15:50:00,329.59,329.93,329.54,329.92,57447.0,326.8698,327.207,326.8202,327.1971,57447.0
2024-11-12 09:30:00,329.8,330.05,329.56,330.03,18776.0,327.0781,327.326,326.8401,327.3062,18776.0
2024-11-12 09:40:00,330.06,330.06,329.84,329.91,5447.0,327.3359,327.3359,327.1177,327.1872,5447.0
2024-11-12 09:50:00,329.92,330.02,329.83,329.94,12842.0,327.1971,327.2963,327.1078,327.2169,12842.0
2024-11-12 10:00:00,329.94,329.95,329.31,329.48,12534.0,327.2169,327.2268,326.5921,326.7607,12534.0
2024-11-12 10:10:00,329.5,329.73,329.37,329.46,2703.0,326.7806,327.0087,326.6516,326.7409,2703.0
2024-11-12 10:20:00,329.36,329.46,329.35,329.35,1157.0,326.6417,326.7409,326.6318,326.6318,1157.0
2024-11-12 10:30:00,329.27,329.54,329.27,329.42,7046.0,326.5524,326.8202,326.5524,326.7012,7046.0
2024-11-12 10:40:00,329.37,329.4,329.16,329.17,1300.0,326.6516,326.6814,326.4434,326.4533,1300.0
2024-11-12 10:50:00,329.19,329.19,328.92,328.93,28917.0,326.4731,326.4731,326.2053,326.2153,28917.0
2024-11-12 11:00:00,328.95,329.03,328.85,328.87,4486.0,326.2351,326.3144,326.1359,326.1558,4486.0
2024-11-12 11:10:00,328.84,328.92,328.79,328.92,1979.0,326.126,326.2053,326.0764,326.2053,1979.0
2024-11-12 11:20:00,329.02,329.07,328.77,328.86,22083.0,326.3045,326.3541,326.0566,326.1458,22083.0
2024-11-12 11:30:00,328.85,328.9,328.48,328.48,4120.0,326.1359,326.1855,325.769,325.769,4120.0
2024-11-12 11:40:00,328.53,328.61,328.36,328.46,2331.0,325.8186,325.8979,325.65,325.7491,2331.0
2024-11-12 11:50:00,328.43,328.92,328.43,328.55,1547.0,325.7194,326.2053,325.7194,325.8384,1547.0
2024-11-12 12:00:00,328.35,328.6,328.35,328.49,5958.0,325.64,325.888,325.64,325.7789,5958.0
2024-11-12 12:10:00,328.54,328.54,328.36,328.36,3927.0,325.8285,325.8285,325.65,325.65,3927.0
2024-11-12 12:20:00,328.38,328.58,328.25,328.47,5178.0,325.6698,325.8681,325.5409,325.7591,5178.0
2024-11-12 12:30:00,328.49,328.57,328.42,328.5,780.0,325.7789,325.8582,325.7095,325.7888,780.0
2024-11-12 12:40:00,328.4,328.4,328.22,328.22,1205.0,325.6896,325.6896,325.5111,325.5111,1205.0
2024-11-12 12:50:00,328.13,328.2,327.5,327.5,2964.0,325.4219,325.4913,324.7971,324.7971,2964.0
2024-11-12 13:00:00,327.48,327.73,327.43,327.59,1396.0,324.7772,325.0252,324.7276,324.8863,1396.0
2024-11-12 13:10:00,327.71,328.18,327.68,328.18,6112.0,325.0053,325.4714,324.9756,325.4714,6112.0
2024-11-12 13:20:00,328.16,328.16,328.01,328.12,4038.0,325.4516,325.4516,325.3028,325.4119,4038.0
2024-11-12 13:30:00,328.29,328.65,328.28,328.61,5734.0,325.5805,325.9376,325.5706,325.8979,5734.0
2024-11-12 13:40:00,328.5,328.74,328.5,328.71,1869.0,325.7888,326.0268,325.7888,325.9971,1869.0
2024-11-12 13:50:00,328.71,329.12,328.71,329.05,6910.0,325.9971,326.4037,325.9971,326.3343,6910.0
2024-11-12 14:00:00,329.07,329.26,329.06,329.18,10020.0,326.3541,326.5425,326.3442,326.4632,10020.0
2024-11-12 14:10:00,329.13,329.28,329.06,329.28,3011.0,326.4136,326.5624,326.3442,326.5624,3011.0
2024-11-12 14:20:00,329.24,329.51,329.24,329.36,15714.0,326.5227,326.7905,326.5227,326.6417,15714.0
2024-11-12 14:30:00,329.36,329.47,329.34,329.43,1472.0,326.6417,326.7508,326.6219,326.7111,1472.0
2024-11-12 14:40:00,329.56,329.56,329.37,329.47,6946.0,326.8401,326.8401,326.6516,326.7508,6946.0
2024-11-12 14:50:00,329.45,329.45,329.29,329.34,4268.0,326.731,326.731,326.5723,326.6219,4268.0
2024-11-12 15:00:00,329.34,329.45,329.26,329.36,4605.0,326.6219,326.731,326.5425,326.6417,4605.0
2024-11-12 15:10:00,329.33,329.33,328.96,329.1,9123.0,326.612,326.612,326.245,326.3839,9123.0
2024-11-12 15:20:00,329.15,329.17,328.95,329.05,11148.0,326.4334,326.4533,326.2351,326.3343,11148.0
2024-11-12 15:30:00,329.04,329.06,328.81,329.03,16421.0,326.3243,326.3442,326.0962,326.3144,16421.0
2024-11-12 15:40:00,329.02,329.13,328.91,329.01,22448.0,326.3045,326.4136,326.1954,326.2946,22448.0
2024-11-12 15:50:00,329.0,329.0,328.62,328.8,93628.0,326.2847,326.2847,325.9078,326.0863,93628.0
2024-11-13 09:30:00,329.15,329.27,329.03,329.18,18543.0,326.4334,326.5524,326.3144,326.4632,18543.0
2024-11-13 09:40:00,329.14,329.42,328.93,328.93,2169.0,326.4235,326.7012,326.2153,326.2153,2169.0
2024-11-13 09:50:00,328.94,329.18,328.86,329.18,2538.0,326.2252,326.4632,326.1458,326.4632,2538.0
2024-11-13 10:00:00,328.83,328.92,327.9,328.22,8210.0,326.1161,326.2053,325.1938,325.5111,8210.0
2024-11-13 10:10:00,328.62,328.86,328.55,328.55,3705.0,325.9078,326.1458,325.8384,325.8384,3705.0
2024-11-13 10:20:00,328.61,328.73,328.54,328.73,1600.0,325.8979,326.0169,325.8285,326.0169,1600.0
2024-11-13 10:30:00,328.64,329.07,328.61,328.76,2061.0,325.9276,326.3541,325.8979,326.0467,2061.0
2024-11-13 10:40:00,328.68,329.02,328.63,329.02,4177.0,325.9673,326.3045,325.9177,326.3045,4177.0
2024-11-13 10:50:00,328.96,329.11,328.89,329.02,7864.0,326.245,326.3938,326.1756,326.3045,7864.0
2024-11-13 11:00:00,329.13,329.17,328.91,329.17,2606.0,326.4136,326.4533,326.1954,326.4533,2606.0
2024-11-13 11:10:00,329.24,329.32,329.16,329.29,1405.0,326.5227,326.602,326.4434,326.5723,1405.0
2024-11-13 11:20:00,329.33,329.58,329.14,329.57,5090.0,326.612,326.8599,326.4235,326.85,5090.0
2024-11-13 11:30:00,329.62,329.65,329.35,329.4,10292.0,326.8996,326.9293,326.6318,326.6814,10292.0
2024-11-13 11:40:00,329.44,329.65,329.16,329.56,16393.0,326.721,326.9293,326.4434,326.8401,16393.0
2024-11-13 11:50:00,329.56,329.66,329.37,329.59,11190.0,326.8401,326.9392,326.6516,326.8698,11190.0
2024-11-13 12:00:00,329.54,329.94,329.51,329.86,12767.0,326.8202,327.2169,326.7905,327.1376,12767.0
2024-11-13 12:10:00,329.79,330.08,329.79,329.85,19573.0,327.0682,327.3558,327.0682,327.1277,19573.0
2024-11-13 12:20:00,329.86,329.88,329.59,329.72,6446.0,327.1376,327.1574,326.8698,326.9987,6446.0
2024-11-13 12:30:00,329.71,329.84,329.65,329.8,6270.0,326.9888,327.1177,326.9293,327.0781,6270.0
2024-11-13 12:40:00,329.84,329.99,329.67,329.93,10090.0,327.1177,327.2665,326.9491,327.207,10090.0
2024-11-13 12:50:00,329.91,330.1,329.91,330.07,10140.0,327.1872,327.3756,327.1872,327.3458,10140.0
2024-11-13 13:00:00,330.1,330.14,329.89,329.89,9890.0,327.3756,327.4153,327.1673,327.1673,9890.0
2024-11-13 13:10:00,329.84,329.92,329.65,329.77,5930.0,327.1177,327.1971,326.9293,327.0483,5930.0
2024-11-13 13:20:00,329.81,329.89,329.76,329.88,5586.0,327.088,327.1673,327.0384,327.1574,5586.0
2024-11-13 13:30:00,329.87,329.99,329.78,329.85,5224.0,327.1475,327.2665,327.0582,327.1277,5224.0
2024-11-13 13:40:00,329.81,330.03,329.76,330.03,6255.0,327.088,327.3062,327.0384,327.3062,6255.0
2024-11-13 13:50:00,330.01,330.05,329.91,329.93,8740.0,327.2863,327.326,327.1872,327.207,8740.0
2024-11-13 14:00:00,329.91,329.93,329.67,329.68,10851.0,327.1872,327.207,326.9491,326.9591,10851.0
2024-11-13 14:10:00,329.66,329.87,329.36,329.37,17649.0,326.9392,327.1475,326.6417,326.6516,17649.0
2024-11-13 14:20:00,329.37,329.61,329.26,329.31,12974.0,326.6516,326.8896,326.5425,326.5921,12974.0
2024-11-13 14:30:00,329.15,329.3,328.99,329.0,17269.0,326.4334,326.5822,326.2748,326.2847,17269.0
2024-11-13 14:40:00,328.93,328.96,328.76,328.84,5138.0,326.2153,326.245,326.0467,326.126,5138.0
2024-11-13 14:50:00,328.84,329.01,328.79,328.86,7998.0,326.126,326.2946,326.0764,326.1458,7998.0
2024-11-13 15:00:00,328.85,328.93,328.55,328.93,36004.0,326.1359,326.2153,325.8384,326.2153,36004.0
2024-11-13 15:10:00,328.93,329.22,328.9,329.21,28523.0,326.2153,326.5029,326.1855,326.4929,28523.0
2024-11-13 15:20:00,329.21,329.38,329.02,329.09,51303.0,326.4929,326.6615,326.3045,326.3739,51303.0
2024-11-13 15:30:00,329.08,329.53,328.92,329.45,59801.0,326.364,326.8103,326.2053,326.731,59801.0
2024-11-13 15:40:00,329.44,329.58,329.15,329.24,79596.0,326.721,326.8599,326.4334,326.5227,79596.0
2024-11-13 15:50:00,329.22,329.22,328.49,328.79,185157.0,326.5029,326.5029,325.7789,326.0764,185157.0
2024-11-14 09:30:00,329.05,329.09,328.62,328.63,33351.0,326.3343,326.3739,325.9078,325.9177,33351.0
2024-11-14 09:40:00,328.52,328.54,327.99,328.28,7682.0,325.8086,325.8285,325.283,325.5706,7682.0
2024-11-14 09:50:00,328.41,328.67,328.26,328.28,7252.0,325.6995,325.9574,325.5508,325.5706,7252.0
2024-11-14 10:00:00,328.22,328.37,328.13,328.3,6932.0,325.5111,325.6599,325.4219,325.5905,6932.0
2024-11-14 10:10:00,328.2,328.35,327.78,327.81,26948.0,325.4913,325.64,325.0747,325.1045,26948.0
2024-11-14 10:20:00,327.73,328.36,327.73,328.36,18927.0,325.0252,325.65,325.0252,325.65,18927.0
2024-11-14 10:30:00,328.35,328.57,328.14,328.54,15715.0,325.64,325.8582,325.4318,325.8285,15715.0
2024-11-14 10:40:00,328.56,328.65,328.46,328.59,17173.0,325.8483,325.9376,325.7491,325.8781,17173.0
2024-11-14 10:50:00,328.57,328.64,328.16,328.16,16673.0,325.8582,325.9276,325.4516,325.4516,16673.0
2024-11-14 11:00:00,328.23,328.34,328.02,328.26,12944.0,325.521,325.6301,325.3128,325.5508,12944.0
2024-11-14 11:10:00,328.27,328.38,328.14,328.25,20072.0,325.5607,325.6698,325.4318,325.5409,20072.0
2024-11-14 11:20:00,328.27,328.47,328.23,328.35,16526.0,325.5607,325.7591,325.521,325.64,16526.0
2024-11-14 11:30:00,328.36,328.5,328.27,328.46,11303.0,325.65,325.7888,325.5607,325.7491,11303.0
2024-11-14 11:40:00,328.44,328.58,328.08,328.08,14219.0,325.7293,325.8681,325.3723,325.3723,14219.0
2024-11-14 11:50:00,328.13,328.19,327.88,327.95,9973.0,325.4219,325.4814,325.1739,325.2433,9973.0
2024-11-14 12:00:00,327.92,327.93,327.67,327.87,13888.0,325.2136,325.2235,324.9657,325.164,13888.0
2024-11-14 12:10:00,327.87,328.01,327.43,327.59,13678.0,325.164,325.3028,324.7276,324.8863,13678.0
2024-11-14 12:20:00,327.59,327.59,327.38,327.43,12852.0,324.8863,324.8863,324.678,324.7276,12852.0
2024-11-14 12:30:00,327.44,327.7,326.96,327.63,21901.0,324.7376,324.9954,324.2615,324.926,21901.0
2024-11-14 12:40:00,327.64,327.68,326.81,326.92,18660.0,324.9359,324.9756,324.1128,324.2218,18660.0
2024-11-14 12:50:00,326.83,327.61,326.83,327.52,11693.0,324.1326,324.9061,324.1326,324.8169,11693.0
2024-11-14 13:00:00,327.5,327.77,327.42,327.75,17614.0,324.7971,325.0648,324.7177,325.045,17614.0
2024-11-14 13:10:00,327.78,327.9,327.68,327.73,14176.0,325.0747,325.1938,324.9756,325.0252,14176.0
2024-11-14 13:20:00,327.73,327.84,327.59,327.59,13874.0,325.0252,325.1343,324.8863,324.8863,13874.0
2024-11-14 13:30:00,327.55,327.63,327.35,327.41,12422.0,324.8466,324.926,324.6483,324.7078,12422.0
2024-11-14 13:40:00,327.44,327.58,327.38,327.38,11932.0,324.7376,324.8764,324.678,324.678,11932.0
2024-11-14 13:50:00,327.42,327.48,326.89,326.92,16582.0,324.7177,324.7772,324.1921,324.2218,16582.0
2024-11-14 14:00:00,326.91,327.7,326.91,327.49,17583.0,324.2119,324.9954,324.2119,324.7871,17583.0
2024-11-14 14:10:00,327.5,327.6,327.34,327.39,44031.0,324.7971,324.8962,324.6384,324.688,44031.0
2024-11-14 14:20:00,327.42,327.63,327.29,327.63,14197.0,324.7177,324.926,324.5888,324.926,14197.0
2024-11-14 14:30:00,327.61,327.76,327.57,327.76,18106.0,324.9061,325.0549,324.8665,325.0549,18106.0
2024-11-14 14:40:00,327.79,327.86,327.49,327.52,15029.0,325.0847,325.1541,324.7871,324.8169,15029.0
2024-11-14 14:50:00,327.53,327.94,327.53,327.68,14554.0,324.8268,325.2334,324.8268,324.9756,14554.0
2024-11-14 15:00:00,327.7,327.7,326.45,326.65,33036.0,324.9954,324.9954,323.7557,323.9541,33036.0
2024-11-14 15:10:00,326.66,327.22,326.54,327.08,19043.0,323.964,324.5194,323.845,324.3805,19043.0
2024-11-14 15:20:00,327.04,327.22,326.85,327.07,20669.0,324.3409,324.5194,324.1524,324.3706,20669.0
2024-11-14 15:30:00,327.08,327.18,326.63,326.76,39618.0,324.3805,324.4797,323.9342,324.0632,39618.0
2024-11-14 15:40:00,326.76,326.81,326.26,326.36,51438.0,324.0632,324.1128,323.5673,323.6665,51438.0
2024-11-14 15:50:00,326.39,326.79,326.38,326.64,124381.0,323.6962,324.0929,323.6863,323.9442,124381.0
2024-11-15 09:30:00,324.64,324.84,324.14,324.34,46367.0,321.9607,322.159,321.4648,321.6631,46367.0
2024-11-15 09:40:00,324.41,324.56,324.16,324.53,8775.0,321.7326,321.8813,321.4846,321.8516,8775.0
2024-11-15 09:50:00,324.43,324.51,323.89,323.99,12149.0,321.7524,321.8317,321.2169,321.316,12149.0
2024-11-15 10:00:00,323.92,323.93,323.23,323.23,10668.0,321.2466,321.2565,320.5623,320.5623,10668.0
2024-11-15 10:10:00,323.31,323.52,323.12,323.23,8013.0,320.6416,320.8499,320.4532,320.5623,8013.0
2024-11-15 10:20:00,323.23,323.23,322.86,322.97,3021.0,320.5623,320.5623,320.1954,320.3044,3021.0
2024-11-15 10:30:00,322.92,323.05,322.62,322.83,20095.0,320.2549,320.3838,319.9573,320.1656,20095.0
2024-11-15 10:40:00,322.89,322.95,322.7,322.81,4992.0,320.2251,320.2846,320.0367,320.1458,4992.0
2024-11-15 10:50:00,322.81,323.3,322.49,322.63,27541.0,320.1458,320.6317,319.8284,319.9673,27541.0
2024-11-15 11:00:00,322.68,322.77,322.55,322.59,5544.0,320.0168,320.1061,319.8879,319.9276,5544.0
2024-11-15 11:10:00,322.67,323.1,322.67,323.1,6399.0,320.0069,320.4334,320.0069,320.4334,6399.0
2024-11-15 11:20:00,323.06,323.12,322.86,323.06,2230.0,320.3937,320.4532,320.1954,320.3937,2230.0
2024-11-15 11:30:00,323.15,323.23,322.64,322.64,3556.0,320.483,320.5623,319.9772,319.9772,3556.0
2024-11-15 11:40:00,322.6,322.84,322.4,322.68,4220.0,319.9375,320.1755,319.7391,320.0168,4220.0
2024-11-15 11:50:00,322.69,322.7,322.31,322.39,8333.0,320.0268,320.0367,319.6499,319.7292,8333.0
2024-11-15 12:00:00,322.47,322.47,322.17,322.29,4400.0,319.8086,319.8086,319.511,319.6301,4400.0
2024-11-15 12:10:00,322.23,322.48,322.14,322.38,4282.0,319.5706,319.8185,319.4813,319.7193,4282.0
2024-11-15 12:20:00,322.44,322.46,322.16,322.22,4847.0,319.7788,319.7987,319.5011,319.5606,4847.0
2024-11-15 12:30:00,322.21,322.21,321.98,322.15,4765.0,319.5507,319.5507,319.3226,319.4912,4765.0
2024-11-15 12:40:00,322.15,322.4,322.03,322.18,4943.0,319.4912,319.7391,319.3722,319.521,4943.0
2024-11-15 12:50:00,322.15,322.28,321.81,322.27,6680.0,319.4912,319.6201,319.154,319.6102,6680.0
2024-11-15 13:00:00,322.22,322.29,322.02,322.14,7488.0,319.5606,319.6301,319.3623,319.4813,7488.0
2024-11-15 13:10:00,322.18,322.25,322.01,322.14,5564.0,319.521,319.5904,319.3524,319.4813,5564.0
2024-11-15 13:20:00,322.16,322.32,322.01,322.2,6426.0,319.5011,319.6598,319.3524,319.5408,6426.0
2024-11-15 13:30:00,322.17,322.17,321.84,322.06,13309.0,319.511,319.511,319.1838,319.402,13309.0
2024-11-15 13:40:00,322.03,322.07,321.58,321.59,5998.0,319.3722,319.4119,318.9259,318.9358,5998.0
2024-11-15 13:50:00,321.64,321.7,321.35,321.69,9741.0,318.9854,319.0449,318.6978,319.035,9741.0
2024-11-15 14:00:00,321.71,321.97,321.55,321.8,19251.0,319.0548,319.3127,318.8962,319.1441,19251.0
2024-11-15 14:10:00,321.79,321.9,321.68,321.72,8696.0,319.1342,319.2433,319.0251,319.0648,8696.0
2024-11-15 14:20:00,321.69,321.7,321.49,321.51,6152.0,319.035,319.0449,318.8367,318.8565,6152.0
2024-11-15 14:30:00,321.53,321.66,321.47,321.61,9757.0,318.8763,319.0053,318.8168,318.9557,9757.0
2024-11-15 14:40:00,321.71,322.39,321.7,322.14,32704.0,319.0548,319.7292,319.0449,319.4813,32704.0
2024-11-15 14:50:00,322.12,322.22,321.74,321.94,9080.0,319.4615,319.5606,319.0846,319.2829,9080.0
2024-11-15 15:00:00,321.93,322.37,321.9,322.08,9590.0,319.273,319.7094,319.2433,319.4218,9590.0
2024-11-15 15:10:00,322.1,322.57,322.09,322.57,30291.0,319.4416,319.9077,319.4317,319.9077,30291.0
2024-11-15 15:20:00,322.49,322.62,322.17,322.17,18586.0,319.8284,319.9573,319.511,319.511,18586.0
2024-11-15 15:30:00,322.19,322.36,322.1,322.28,7281.0,319.5309,319.6995,319.4416,319.6201,7281.0
2024-11-15 15:40:00,322.25,322.25,321.91,321.97,3907.0,319.5904,319.5904,319.2532,319.3127,3907.0
2024-11-15 15:50:00,321.99,322.63,321.99,322.37,113390.0,319.3325,319.9673,319.3325,319.7094,113390.0
2024-11-18 09:30:00,322.83,322.83,322.21,322.74,19093.0,320.1656,320.1656,319.5507,320.0763,19093.0
2024-11-18 09:40:00,322.72,322.72,322.25,322.45,3442.0,320.0565,320.0565,319.5904,319.7887,3442.0
2024-11-18 09:50:00,322.58,322.58,322.22,322.35,8508.0,319.9177,319.9177,319.5606,319.6896,8508.0
2024-11-18 10:00:00,322.38,323.01,322.34,322.92,5020.0,319.7193,320.3441,319.6796,320.2549,5020.0
2024-11-18 10:10:00,322.96,323.14,322.83,323.01,10456.0,320.2945,320.473,320.1656,320.3441,10456.0
2024-11-18 10:20:00,323.01,323.26,322.89,323.23,15020.0,320.3441,320.5921,320.2251,320.5623,15020.0
2024-11-18 10:30:00,323.29,323.72,323.29,323.63,14622.0,320.6218,321.0483,320.6218,320.959,14622.0
2024-11-18 10:40:00,323.58,323.87,323.58,323.87,5613.0,320.9094,321.197,320.9094,321.197,5613.0
2024-11-18 10:50:00,323.83,323.9,323.72,323.82,5667.0,321.1573,321.2268,321.0483,321.1474,5667.0
2024-11-18 11:00:00,323.84,323.98,323.78,323.93,6402.0,321.1673,321.3061,321.1078,321.2565,6402.0
2024-11-18 11:10:00,323.9,324.03,323.9,324.01,4403.0,321.2268,321.3557,321.2268,321.3359,4403.0
2024-11-18 11:20:00,324.06,324.27,324.02,324.08,3498.0,321.3854,321.5937,321.3458,321.4053,3498.0
2024-11-18 11:30:00,324.1,324.38,324.1,324.36,3736.0,321.4251,321.7028,321.4251,321.683,3736.0
2024-11-18 11:40:00,324.49,324.5,324.02,324.02,4843.0,321.8119,321.8218,321.3458,321.3458,4843.0
2024-11-18 11:50:00,324.06,324.06,323.73,323.8,2211.0,321.3854,321.3854,321.0582,321.1276,2211.0
2024-11-18 12:00:00,323.83,323.97,323.65,323.69,5934.0,321.1573,321.2962,320.9788,321.0185,5934.0
2024-11-18 12:10:00,323.65,323.89,323.6,323.77,60384.0,320.9788,321.2169,320.9292,321.0978,60384.0
2024-11-18 12:20:00,323.78,323.98,323.77,323.86,3019.0,321.1078,321.3061,321.0978,321.1871,3019.0
2024-11-18 12:30:00,323.86,324.02,323.84,324.02,1645.0,321.1871,321.3458,321.1673,321.3458,1645.0
2024-11-18 12:40:00,323.93,324.01,323.57,323.68,5324.0,321.2565,321.3359,320.8995,321.0086,5324.0
2024-11-18 12:50:00,323.67,324.03,323.66,324.03,3143.0,320.9987,321.3557,320.9888,321.3557,3143.0
2024-11-18 13:00:00,324.0,324.0,323.86,323.99,3359.0,321.3259,321.3259,321.1871,321.316,3359.0
2024-11-18 13:10:00,323.97,323.97,323.84,323.88,1110.0,321.2962,321.2962,321.1673,321.2069,1110.0
2024-11-18 13:20:00,323.98,323.98,323.71,323.71,3248.0,321.3061,321.3061,321.0383,321.0383,3248.0
2024-11-18 13:30:00,323.8,323.82,323.67,323.7,6392.0,321.1276,321.1474,320.9987,321.0284,6392.0
2024-11-18 13:40:00,323.61,323.61,323.15,323.27,5270.0,320.9392,320.9392,320.483,320.602,5270.0
2024-11-18 13:50:00,323.29,323.85,323.28,323.85,5887.0,320.6218,321.1772,320.6119,321.1772,5887.0
2024-11-18 14:00:00,323.8,323.82,323.63,323.64,3440.0,321.1276,321.1474,320.959,320.9689,3440.0
2024-11-18 14:10:00,323.61,323.64,323.29,323.38,5068.0,320.9392,320.9689,320.6218,320.7111,5068.0
2024-11-18 14:20:00,323.35,323.35,323.14,323.21,4877.0,320.6813,320.6813,320.473,320.5425,4877.0
2024-11-18 14:30:00,323.21,323.3,323.12,323.29,7954.0,320.5425,320.6317,320.4532,320.6218,7954.0
2024-11-18 14:40:00,323.3,323.62,323.3,323.58,6174.0,320.6317,320.9491,320.6317,320.9094,6174.0
2024-11-18 14:50:00,323.59,323.79,323.56,323.66,6844.0,320.9193,321.1177,320.8896,320.9888,6844.0
2024-11-18 15:00:00,323.67,323.82,323.62,323.73,39614.0,320.9987,321.1474,320.9491,321.0582,39614.0
2024-11-18 15:10:00,323.74,323.86,323.68,323.84,3524.0,321.0681,321.1871,321.0086,321.1673,3524.0
2024-11-18 15:20:00,323.78,323.9,323.78,323.9,2348.0,321.1078,321.2268,321.1078,321.2268,2348.0
2024-11-18 15:30:00,323.83,323.83,323.65,323.69,6447.0,321.1573,321.1573,320.9788,321.0185,6447.0
2024-11-18 15:40:00,323.68,323.81,323.64,323.8,5228.0,321.0086,321.1375,320.9689,321.1276,5228.0
2024-11-18 15:50:00,323.76,323.81,323.45,323.79,22422.0,321.0879,321.1375,320.7805,321.1177,22422.0
2024-11-19 09:30:00,321.73,322.22,321.69,322.22,17432.0,319.0747,319.5606,319.035,319.5606,17432.0
2024-11-19 09:40:00,322.16,322.48,321.92,322.06,30138.0,319.5011,319.8185,319.2631,319.402,30138.0
2024-11-19 09:50:00,322.0,322.32,321.56,322.32,12353.0,319.3425,319.6598,318.9061,319.6598,12353.0
2024-11-19 10:00:00,322.0,322.36,321.9,322.31,4280.0,319.3425,319.6995,319.2433,319.6499,4280.0
2024-11-19 10:10:00,322.35,322.41,322.12,322.26,3550.0,319.6896,319.7491,319.4615,319.6003,3550.0
2024-11-19 10:20:00,322.23,322.73,322.18,322.73,1500.0,319.5706,320.0664,319.521,320.0664,1500.0
2024-11-19 10:30:00,322.84,323.39,322.77,323.34,3518.0,320.1755,320.721,320.1061,320.6714,3518.0
2024-11-19 10:40:00,323.48,323.68,323.4,323.68,3838.0,320.8102,321.0086,320.7309,321.0086,3838.0
2024-11-19 10:50:00,323.57,323.75,323.42,323.62,5124.0,320.8995,321.078,320.7507,320.9491,5124.0
2024-11-19 11:00:00,323.61,323.79,323.57,323.79,5390.0,320.9392,321.1177,320.8995,321.1177,5390.0
2024-11-19 11:10:00,323.76,324.06,323.72,324.06,4300.0,321.0879,321.3854,321.0483,321.3854,4300.0
2024-11-19 11:20:00,323.93,324.28,323.92,324.23,7724.0,321.2565,321.6036,321.2466,321.554,7724.0
2024-11-19 11:30:00,324.2,324.4,324.12,324.28,15823.0,321.5243,321.7226,321.445,321.6036,15823.0
2024-11-19 11:40:00,324.27,324.34,324.22,324.3,4982.0,321.5937,321.6631,321.5441,321.6235,4982.0
2024-11-19 11:50:00,324.2,324.35,324.03,324.29,8641.0,321.5243,321.6731,321.3557,321.6136,8641.0
2024-11-19 12:00:00,324.18,324.23,324.04,324.23,9125.0,321.5045,321.554,321.3656,321.554,9125.0
2024-11-19 12:10:00,324.25,324.35,324.14,324.34,5972.0,321.5739,321.6731,321.4648,321.6631,5972.0
2024-11-19 12:20:00,324.01,324.36,323.94,324.36,5528.0,321.3359,321.683,321.2664,321.683,5528.0
2024-11-19 12:30:00,324.31,324.58,324.31,324.54,2270.0,321.6334,321.9012,321.6334,321.8615,2270.0
2024-11-19 12:40:00,324.57,324.61,324.33,324.33,5591.0,321.8912,321.9309,321.6532,321.6532,5591.0
2024-11-19 12:50:00,324.29,324.52,324.29,324.42,2612.0,321.6136,321.8417,321.6136,321.7425,2612.0
2024-11-19 13:00:00,324.43,324.55,324.34,324.55,2673.0,321.7524,321.8714,321.6631,321.8714,2673.0
2024-11-19 13:10:00,324.62,324.67,324.55,324.59,5586.0,321.9408,321.9904,321.8714,321.9111,5586.0
2024-11-19 13:20:00,324.62,324.65,324.51,324.64,2604.0,321.9408,321.9706,321.8317,321.9607,2604.0
2024-11-19 13:30:00,324.55,324.83,324.55,324.83,1931.0,321.8714,322.1491,321.8714,322.1491,1931.0
2024-11-19 13:40:00,324.91,325.28,324.84,325.28,2799.0,322.2284,322.5954,322.159,322.5954,2799.0
2024-11-19 13:50:00,325.24,325.45,325.24,325.4,1653.0,322.5557,322.764,322.5557,322.7144,1653.0
2024-11-19 14:00:00,325.4,325.43,325.23,325.34,1123.0,322.7144,322.7441,322.5458,322.6549,1123.0
2024-11-19 14:10:00,325.34,325.37,325.09,325.1,17079.0,322.6549,322.6846,322.4069,322.4169,17079.0
2024-11-19 14:20:00,325.2,325.28,324.97,324.97,6852.0,322.516,322.5954,322.2879,322.2879,6852.0
2024-11-19 14:30:00,325.01,325.09,324.46,324.57,14573.0,322.3276,322.4069,321.7821,321.8912,14573.0
2024-11-19 14:40:00,324.58,324.63,324.47,324.61,6409.0,321.9012,321.9507,321.7921,321.9309,6409.0
2024-11-19 14:50:00,324.59,324.84,324.56,324.73,2360.0,321.9111,322.159,321.8813,322.0499,2360.0
2024-11-19 15:00:00,324.69,324.75,324.63,324.75,3614.0,322.0102,322.0698,321.9507,322.0698,3614.0
2024-11-19 15:10:00,324.75,324.86,324.74,324.84,2879.0,322.0698,322.1788,322.0598,322.159,2879.0
2024-11-19 15:20:00,324.85,324.88,324.75,324.86,8048.0,322.1689,322.1987,322.0698,322.1788,8048.0
2024-11-19 15:30:00,324.86,324.95,324.77,324.9,25932.0,322.1788,322.2681,322.0896,322.2185,25932.0
2024-11-19 15:40:00,324.89,325.15,324.84,325.12,38225.0,322.2086,322.4665,322.159,322.4367,38225.0
2024-11-19 15:50:00,325.13,325.23,324.8,325.04,124167.0,322.4466,322.5458,322.1193,322.3574,124167.0
2024-11-20 09:30:00,325.26,325.34,324.03,324.05,18507.0,322.5755,322.6549,321.3557,321.3755,18507.0
2024-11-20 09:40:00,324.03,324.36,323.92,324.22,7542.0,321.3557,321.683,321.2466,321.5441,7542.0
2024-11-20 09:50:00,324.03,324.27,323.77,323.77,9588.0,321.3557,321.5937,321.0978,321.0978,9588.0
2024-11-20 10:00:00,323.67,323.85,323.01,323.02,5132.0,320.9987,321.1772,320.3441,320.354,5132.0
2024-11-20 10:10:00,322.78,322.83,322.27,322.44,4624.0,320.116,320.1656,319.6102,319.7788,4624.0
2024-11-20 10:20:00,322.44,322.89,322.39,322.77,4225.0,319.7788,320.2251,319.7292,320.1061,4225.0
2024-11-20 10:30:00,323.01,323.46,323.01,323.46,8994.0,320.3441,320.7904,320.3441,320.7904,8994.0
2024-11-20 10:40:00,323.6,323.67,323.27,323.67,5382.0,320.9292,320.9987,320.602,320.9987,5382.0
2024-11-20 10:50:00,323.59,323.84,323.52,323.84,2996.0,320.9193,321.1673,320.8499,321.1673,2996.0
2024-11-20 11:00:00,323.74,323.85,323.35,323.57,8835.0,321.0681,321.1772,320.6813,320.8995,8835.0
2024-11-20 11:10:00,323.45,323.46,323.03,323.31,9334.0,320.7805,320.7904,320.3639,320.6416,9334.0
2024-11-20 11:20:00,323.4,323.4,322.88,322.88,2053.0,320.7309,320.7309,320.2152,320.2152,2053.0
2024-11-20 11:30:00,322.86,323.28,322.72,323.28,1853.0,320.1954,320.6119,320.0565,320.6119,1853.0
2024-11-20 11:40:00,323.27,324.0,323.26,324.0,4189.0,320.602,321.3259,320.5921,321.3259,4189.0
2024-11-20 11:50:00,324.05,324.42,324.04,324.26,5289.0,321.3755,321.7425,321.3656,321.5838,5289.0
2024-11-20 12:00:00,324.36,324.36,323.87,323.91,6689.0,321.683,321.683,321.197,321.2367,6689.0
2024-11-20 12:10:00,323.9,323.95,323.4,323.41,4338.0,321.2268,321.2764,320.7309,320.7408,4338.0
2024-11-20 12:20:00,323.4,323.53,323.07,323.53,1972.0,320.7309,320.8598,320.4036,320.8598,1972.0
2024-11-20 12:30:00,323.68,324.04,323.6,323.95,5304.0,321.0086,321.3656,320.9292,321.2764,5304.0
2024-11-20 12:40:00,323.92,323.94,323.87,323.93,2318.0,321.2466,321.2664,321.197,321.2565,2318.0
2024-11-20 12:50:00,324.13,324.18,323.44,323.59,7018.0,321.4549,321.5045,320.7706,320.9193,7018.0
2024-11-20 13:00:00,323.69,323.72,323.6,323.61,8343.0,321.0185,321.0483,320.9292,320.9392,8343.0
2024-11-20 13:10:00,323.68,323.78,323.59,323.59,3718.0,321.0086,321.1078,320.9193,320.9193,3718.0
2024-11-20 13:20:00,323.37,323.89,323.28,323.89,3950.0,320.7011,321.2169,320.6119,321.2169,3950.0
2024-11-20 13:30:00,323.78,323.78,323.35,323.36,1048.0,321.1078,321.1078,320.6813,320.6912,1048.0
2024-11-20 13:40:00,323.35,323.44,323.03,323.2,8018.0,320.6813,320.7706,320.3639,320.5325,8018.0
2024-11-20 13:50:00,323.19,323.34,323.18,323.34,1144.0,320.5226,320.6714,320.5127,320.6714,1144.0
2024-11-20 14:00:00,323.33,323.39,323.13,323.21,3360.0,320.6615,320.721,320.4631,320.5425,3360.0
2024-11-20 14:10:00,323.15,323.26,323.14,323.22,8326.0,320.483,320.5921,320.473,320.5524,8326.0
2024-11-20 14:20:00,323.22,323.3,323.12,323.3,1821.0,320.5524,320.6317,320.4532,320.6317,1821.0
2024-11-20 14:30:00,323.25,323.59,323.25,323.59,5665.0,320.5821,320.9193,320.5821,320.9193,5665.0
2024-11-20 14:40:00,323.7,323.97,323.7,323.95,2993.0,321.0284,321.2962,321.0284,321.2764,2993.0
2024-11-20 14:50:00,323.9,323.9,323.73,323.8,1310.0,321.2268,321.2268,321.0582,321.1276,1310.0
2024-11-20 15:00:00,323.74,323.8,323.66,323.76,3715.0,321.0681,321.1276,320.9888,321.0879,3715.0
2024-11-20 15:10:00,323.89,324.04,323.84,324.0,5101.0,321.2169,321.3656,321.1673,321.3259,5101.0
2024-11-20 15:20:00,324.05,324.32,324.03,324.32,3995.0,321.3755,321.6433,321.3557,321.6433,3995.0
2024-11-20 15:30:00,324.36,325.18,324.36,325.07,10501.0,321.683,322.4962,321.683,322.3871,10501.0
2024-11-20 15:40:00,325.14,325.28,324.89,325.1,8078.0,322.4565,322.5954,322.2086,322.4169,8078.0
2024-11-20 15:50:00,325.22,325.53,325.04,325.31,33034.0,322.5359,322.8433,322.3574,322.6251,33034.0
2024-11-21 09:30:00,327.03,327.14,324.57,324.83,40962.0,324.3309,324.44,321.8912,322.1491,40962.0
2024-11-21 09:40:00,324.8,326.19,324.68,326.19,33572.0,322.1193,323.4979,322.0003,323.4979,33572.0
2024-11-21 09:50:00,326.06,326.33,325.05,325.11,14163.0,323.3689,323.6367,322.3673,322.4268,14163.0
2024-11-21 10:00:00,325.24,325.29,324.6,325.05,7150.0,322.5557,322.6053,321.921,322.3673,7150.0
2024-11-21 10:10:00,324.94,326.14,324.92,325.69,7097.0,322.2582,323.4483,322.2384,323.002,7097.0
2024-11-21 10:20:00,325.79,325.93,324.18,324.18,23982.0,323.1012,323.24,321.5045,321.5045,23982.0
2024-11-21 10:30:00,324.38,324.79,324.26,324.44,3000.0,321.7028,322.1094,321.5838,321.7623,3000.0
2024-11-21 10:40:00,324.38,325.57,324.36,325.49,17044.0,321.7028,322.883,321.683,322.8036,17044.0
2024-11-21 10:50:00,325.56,326.45,325.38,326.35,9189.0,322.8731,323.7557,322.6946,323.6565,9189.0
2024-11-21 11:00:00,326.62,326.68,326.16,326.16,15824.0,323.9243,323.9838,323.4681,323.4681,15824.0
2024-11-21 11:10:00,326.1,326.6,326.09,326.32,6240.0,323.4086,323.9045,323.3987,323.6268,6240.0
2024-11-21 11:20:00,326.49,327.02,326.49,327.02,17507.0,323.7954,324.321,323.7954,324.321,17507.0
2024-11-21 11:30:00,327.05,327.24,326.47,326.69,14536.0,324.3508,324.5392,323.7756,323.9937,14536.0
2024-11-21 11:40:00,326.64,326.9,326.28,326.36,8977.0,323.9442,324.202,323.5871,323.6665,8977.0
2024-11-21 11:50:00,326.37,326.6,326.37,326.6,3580.0,323.6764,323.9045,323.6764,323.9045,3580.0
2024-11-21 12:00:00,326.53,326.53,326.22,326.34,2829.0,323.8351,323.8351,323.5276,323.6466,2829.0
2024-11-21 12:10:00,326.54,326.75,326.5,326.75,5069.0,323.845,324.0532,323.8053,324.0532,5069.0
2024-11-21 12:20:00,326.72,327.33,326.64,327.2,17705.0,324.0235,324.6285,323.9442,324.4995,17705.0
2024-11-21 12:30:00,327.21,327.43,327.19,327.34,5873.0,324.5095,324.7276,324.4896,324.6384,5873.0
2024-11-21 12:40:00,327.32,327.84,327.32,327.69,17392.0,324.6185,325.1343,324.6185,324.9855,17392.0
2024-11-21 12:50:00,327.61,327.75,327.54,327.54,8598.0,324.9061,325.045,324.8367,324.8367,8598.0
2024-11-21 13:00:00,327.63,327.89,327.6,327.87,5075.0,324.926,325.1838,324.8962,325.164,5075.0
2024-11-21 13:10:00,328.01,328.06,327.65,327.7,10686.0,325.3028,325.3524,324.9458,324.9954,10686.0
2024-11-21 13:20:00,327.85,327.99,327.78,327.99,1847.0,325.1442,325.283,325.0747,325.283,1847.0
2024-11-21 13:30:00,328.01,328.18,327.77,327.84,9092.0,325.3028,325.4714,325.0648,325.1343,9092.0
2024-11-21 13:40:00,327.8,327.95,327.79,327.8,2900.0,325.0946,325.2433,325.0847,325.0946,2900.0
2024-11-21 13:50:00,327.69,328.07,327.69,327.95,1783.0,324.9855,325.3624,324.9855,325.2433,1783.0
2024-11-21 14:00:00,327.93,328.02,327.56,327.59,5571.0,325.2235,325.3128,324.8566,324.8863,5571.0
2024-11-21 14:10:00,327.65,327.76,327.56,327.62,3304.0,324.9458,325.0549,324.8566,324.9161,3304.0
2024-11-21 14:20:00,327.49,327.96,327.49,327.84,7809.0,324.7871,325.2533,324.7871,325.1343,7809.0
2024-11-21 14:30:00,327.95,328.04,327.72,328.04,44870.0,325.2433,325.3326,325.0152,325.3326,44870.0
2024-11-21 14:40:00,328.0,328.02,327.72,327.83,9157.0,325.2929,325.3128,325.0152,325.1243,9157.0
2024-11-21 14:50:00,327.77,327.9,327.64,327.89,4685.0,325.0648,325.1938,324.9359,325.1838,4685.0
2024-11-21 15:00:00,327.94,328.21,327.91,328.13,3221.0,325.2334,325.5012,325.2037,325.4219,3221.0
2024-11-21 15:10:00,328.15,328.2,328.07,328.08,1634.0,325.4417,325.4913,325.3624,325.3723,1634.0
2024-11-21 15:20:00,328.11,328.18,328.09,328.13,922.0,325.402,325.4714,325.3822,325.4219,922.0
2024-11-21 15:30:00,328.14,328.15,327.61,327.63,5658.0,325.4318,325.4417,324.9061,324.926,5658.0
2024-11-21 15:40:00,327.82,327.87,327.61,327.74,24988.0,325.1144,325.164,324.9061,325.0351,24988.0
2024-11-21 15:50:00,327.78,327.78,327.41,327.42,38647.0,325.0747,325.0747,324.7078,324.7177,38647.0
2024-11-22 09:30:00,327.53,328.15,327.49,328.15,18522.0,324.8268,325.4417,324.7871,325.4417,18522.0
2024-11-22 09:40:00,328.17,328.85,328.17,328.69,7806.0,325.4615,326.1359,325.4615,325.9772,7806.0
2024-11-22 09:50:00,328.74,328.87,328.26,328.83,19176.0,326.0268,326.1558,325.5508,326.1161,19176.0
2024-11-22 10:00:00,328.88,328.88,328.15,328.15,9939.0,326.1657,326.1657,325.4417,325.4417,9939.0
2024-11-22 10:10:00,327.84,328.27,327.84,328.14,5203.0,325.1343,325.5607,325.1343,325.4318,5203.0
2024-11-22 10:20:00,328.14,328.21,327.44,327.68,21053.0,325.4318,325.5012,324.7376,324.9756,21053.0
2024-11-22 10:30:00,327.79,328.26,327.72,328.26,6258.0,325.0847,325.5508,325.0152,325.5508,6258.0
2024-11-22 10:40:00,328.47,328.84,328.42,328.47,8914.0,325.7591,326.126,325.7095,325.7591,8914.0
2024-11-22 10:50:00,328.64,328.8,328.56,328.76,5157.0,325.9276,326.0863,325.8483,326.0467,5157.0
2024-11-22 11:00:00,328.88,328.91,328.45,328.46,4718.0,326.1657,326.1954,325.7392,325.7491,4718.0
2024-11-22 11:10:00,328.47,328.56,327.98,328.0,4261.0,325.7591,325.8483,325.2731,325.2929,4261.0
2024-11-22 11:20:00,327.89,328.31,327.85,328.31,6331.0,325.1838,325.6004,325.1442,325.6004,6331.0
2024-11-22 11:30:00,328.24,328.46,328.07,328.46,10032.0,325.531,325.7491,325.3624,325.7491,10032.0
2024-11-22 11:40:00,328.4,328.4,328.0,328.3,4202.0,325.6896,325.6896,325.2929,325.5905,4202.0
2024-11-22 11:50:00,328.25,328.58,328.25,328.56,2884.0,325.5409,325.8681,325.5409,325.8483,2884.0
2024-11-22 12:00:00,328.51,328.74,328.47,328.67,5560.0,325.7987,326.0268,325.7591,325.9574,5560.0
2024-11-22 12:10:00,328.68,328.94,328.68,328.83,5865.0,325.9673,326.2252,325.9673,326.1161,5865.0
2024-11-22 12:20:00,328.99,329.06,328.89,328.96,2542.0,326.2748,326.3442,326.1756,326.245,2542.0
2024-11-22 12:30:00,328.94,328.94,328.43,328.43,5078.0,326.2252,326.2252,325.7194,325.7194,5078.0
2024-11-22 12:40:00,328.49,328.86,328.48,328.84,2098.0,325.7789,326.1458,325.769,326.126,2098.0
2024-11-22 12:50:00,328.96,329.03,328.91,328.91,2300.0,326.245,326.3144,326.1954,326.1954,2300.0
2024-11-22 13:00:00,328.97,329.05,328.89,329.03,3940.0,326.2549,326.3343,326.1756,326.3144,3940.0
2024-11-22 13:10:00,329.16,329.18,329.04,329.08,1767.0,326.4434,326.4632,326.3243,326.364,1767.0
2024-11-22 13:20:00,329.04,329.15,328.87,328.87,4325.0,326.3243,326.4334,326.1558,326.1558,4325.0
2024-11-22 13:30:00,328.84,329.11,328.84,328.85,4050.0,326.126,326.3938,326.126,326.1359,4050.0
2024-11-22 13:40:00,328.79,328.91,328.7,328.91,7064.0,326.0764,326.1954,325.9872,326.1954,7064.0
2024-11-22 13:50:00,328.81,328.94,328.63,328.9,13411.0,326.0962,326.2252,325.9177,326.1855,13411.0
2024-11-22 14:00:00,328.84,328.84,328.7,328.74,4217.0,326.126,326.126,325.9872,326.0268,4217.0
2024-11-22 14:10:00,328.65,328.66,328.23,328.45,12144.0,325.9376,325.9475,325.521,325.7392,12144.0
2024-11-22 14:20:00,328.46,328.76,328.46,328.65,12117.0,325.7491,326.0467,325.7491,325.9376,12117.0
2024-11-22 14:30:00,328.65,328.86,328.63,328.83,14520.0,325.9376,326.1458,325.9177,326.1161,14520.0
2024-11-22 14:40:00,328.86,328.86,328.7,328.82,5651.0,326.1458,326.1458,325.9872,326.1062,5651.0
2024-11-22 14:50:00,328.8,328.96,328.79,328.85,10303.0,326.0863,326.245,326.0764,326.1359,10303.0
2024-11-22 15:00:00,328.83,328.83,328.22,328.4,30270.0,326.1161,326.1161,325.5111,325.6896,30270.0
2024-11-22 15:10:00,328.43,328.48,328.19,328.48,15215.0,325.7194,325.769,325.4814,325.769,15215.0
2024-11-22 15:20:00,328.5,328.62,328.27,328.48,47290.0,325.7888,325.9078,325.5607,325.769,47290.0
2024-11-22 15:30:00,328.48,328.74,328.45,328.6,18355.0,325.769,326.0268,325.7392,325.888,18355.0
2024-11-22 15:40:00,328.63,328.73,328.49,328.72,12653.0,325.9177,326.0169,325.7789,326.007,12653.0
2024-11-22 15:50:00,328.72,329.18,328.67,328.88,47230.0,326.007,326.4632,325.9574,326.1657,47230.0
2024-11-25 09:30:00,331.07,331.89,330.87,331.89,72074.0,328.3376,329.1508,328.1392,329.1508,72074.0
2024-11-25 09:40:00,331.89,332.02,331.52,331.52,6896.0,329.1508,329.2798,328.7839,328.7839,6896.0
2024-11-25 09:50:00,331.53,331.57,330.95,331.31,8431.0,328.7938,328.8335,328.2186,328.5756,8431.0
2024-11-25 10:00:00,331.17,331.2,330.77,330.99,13281.0,328.4368,328.4665,328.0401,328.2583,13281.0
2024-11-25 10:10:00,330.77,330.92,330.43,330.65,20210.0,328.0401,328.1888,327.7029,327.9211,20210.0
2024-11-25 10:20:00,330.85,331.15,330.79,331.15,14629.0,328.1194,328.4169,328.0599,328.4169,14629.0
2024-11-25 10:30:00,331.26,331.26,330.58,330.84,18085.0,328.526,328.526,327.8516,328.1095,18085.0
2024-11-25 10:40:00,330.8,331.06,330.78,330.96,3261.0,328.0698,328.3277,328.05,328.2285,3261.0
2024-11-25 10:50:00,330.94,330.94,330.63,330.63,2136.0,328.2087,328.2087,327.9012,327.9012,2136.0
2024-11-25 11:00:00,330.59,330.77,330.48,330.58,6943.0,327.8616,328.0401,327.7525,327.8516,6943.0
2024-11-25 11:10:00,330.64,330.8,330.64,330.8,1258.0,327.9111,328.0698,327.9111,328.0698,1258.0
2024-11-25 11:20:00,330.75,330.83,330.67,330.68,8301.0,328.0202,328.0996,327.9409,327.9508,8301.0
2024-11-25 11:30:00,330.76,330.76,330.26,330.28,1553.0,328.0302,328.0302,327.5343,327.5541,1553.0
2024-11-25 11:40:00,330.25,330.33,330.23,330.25,1562.0,327.5244,327.6037,327.5045,327.5244,1562.0
2024-11-25 11:50:00,330.19,330.3,330.19,330.19,6474.0,327.4649,327.5739,327.4649,327.4649,6474.0
2024-11-25 12:00:00,330.17,330.3,330.14,330.28,3228.0,327.445,327.5739,327.4153,327.5541,3228.0
2024-11-25 12:10:00,330.17,330.18,329.64,329.81,6724.0,327.445,327.4549,326.9194,327.088,6724.0
2024-11-25 12:20:00,329.62,329.69,329.32,329.39,4691.0,326.8996,326.969,326.602,326.6715,4691.0
2024-11-25 12:30:00,329.62,329.71,329.56,329.56,539.0,326.8996,326.9888,326.8401,326.8401,539.0
2024-11-25 12:40:00,329.47,329.47,329.08,329.37,2700.0,326.7508,326.7508,326.364,326.6516,2700.0
2024-11-25 12:50:00,329.53,329.77,329.53,329.77,981.0,326.8103,327.0483,326.8103,327.0483,981.0
2024-11-25 13:00:00,329.83,330.16,329.83,330.05,1670.0,327.1078,327.4351,327.1078,327.326,1670.0
2024-11-25 13:10:00,330.07,330.25,330.07,330.16,15772.0,327.3458,327.5244,327.3458,327.4351,15772.0
2024-11-25 13:20:00,330.16,330.24,330.02,330.16,8332.0,327.4351,327.5144,327.2963,327.4351,8332.0
2024-11-25 13:30:00,330.1,330.34,330.07,330.3,6101.0,327.3756,327.6136,327.3458,327.5739,6101.0
2024-11-25 13:40:00,330.38,330.39,330.18,330.37,1680.0,327.6533,327.6632,327.4549,327.6434,1680.0
2024-11-25 13:50:00,330.28,330.28,330.15,330.23,3699.0,327.5541,327.5541,327.4252,327.5045,3699.0
2024-11-25 14:00:00,330.2,330.31,330.13,330.3,12215.0,327.4748,327.5839,327.4054,327.5739,12215.0
2024-11-25 14:10:00,330.27,330.33,330.27,330.32,1197.0,327.5442,327.6037,327.5442,327.5938,1197.0
2024-11-25 14:20:00,330.24,330.28,329.81,330.07,7288.0,327.5144,327.5541,327.088,327.3458,7288.0
2024-11-25 14:30:00,329.94,330.01,329.9,329.9,5194.0,327.2169,327.2863,327.1772,327.1772,5194.0
2024-11-25 14:40:00,329.94,330.19,329.93,330.19,1278.0,327.2169,327.4649,327.207,327.4649,1278.0
2024-11-25 14:50:00,330.22,330.23,330.07,330.07,1000.0,327.4946,327.5045,327.3458,327.3458,1000.0
2024-11-25 15:00:00,330.1,330.1,329.85,329.91,918.0,327.3756,327.3756,327.1277,327.1872,918.0
2024-11-25 15:10:00,330.02,330.03,329.94,330.03,1170.0,327.2963,327.3062,327.2169,327.3062,1170.0
2024-11-25 15:20:00,330.09,330.11,329.96,330.11,1692.0,327.3657,327.3855,327.2368,327.3855,1692.0
2024-11-25 15:30:00,330.15,330.18,330.11,330.15,4954.0,327.4252,327.4549,327.3855,327.4252,4954.0
2024-11-25 15:40:00,330.13,330.25,329.97,330.02,12820.0,327.4054,327.5244,327.2467,327.2963,12820.0
2024-11-25 15:50:00,330.01,330.38,329.99,330.28,65566.0,327.2863,327.6533,327.2665,327.5541,65566.0
2024-11-26 09:30:00,330.77,331.16,330.77,330.85,35263.0,328.0401,328.4269,328.0401,328.1194,35263.0
2024-11-26 09:40:00,330.86,331.1,330.66,331.1,18774.0,328.1293,328.3673,327.931,328.3673,18774.0
2024-11-26 09:50:00,331.11,331.27,330.82,330.9,10162.0,328.3773,328.5359,328.0897,328.169,10162.0
2024-11-26 10:00:00,330.94,330.94,330.55,330.68,13665.0,328.2087,328.2087,327.8219,327.9508,13665.0
2024-11-26 10:10:00,330.58,330.83,330.41,330.42,5142.0,327.8516,328.0996,327.683,327.693,5142.0
2024-11-26 10:20:00,330.47,330.71,330.4,330.66,7433.0,327.7425,327.9806,327.6731,327.931,7433.0
2024-11-26 10:30:00,330.8,330.83,330.46,330.7,15088.0,328.0698,328.0996,327.7326,327.9706,15088.0
2024-11-26 10:40:00,330.61,331.01,330.61,330.84,3566.0,327.8814,328.2781,327.8814,328.1095,3566.0
2024-11-26 10:50:00,330.77,330.98,330.76,330.92,1160.0,328.0401,328.2483,328.0302,328.1888,1160.0
2024-11-26 11:00:00,331.03,331.16,331.0,331.0,2736.0,328.2979,328.4269,328.2682,328.2682,2736.0
2024-11-26 11:10:00,331.04,331.04,330.83,330.84,2516.0,328.3078,328.3078,328.0996,328.1095,2516.0
2024-11-26 11:20:00,331.16,331.18,331.07,331.18,1122.0,328.4269,328.4467,328.3376,328.4467,1122.0
2024-11-26 11:30:00,331.23,331.35,331.18,331.35,2825.0,328.4963,328.6153,328.4467,328.6153,2825.0
2024-11-26 11:40:00,331.31,331.33,331.12,331.12,14316.0,328.5756,328.5954,328.3872,328.3872,14316.0
2024-11-26 11:50:00,331.33,331.33,331.24,331.29,2935.0,328.5954,328.5954,328.5062,328.5558,2935.0
2024-11-26 12:00:00,331.2,331.21,331.01,331.19,146698.0,328.4665,328.4764,328.2781,328.4566,146698.0
2024-11-26 12:10:00,331.17,331.18,330.96,331.08,4437.0,328.4368,328.4467,328.2285,328.3475,4437.0
2024-11-26 12:20:00,331.05,331.11,331.01,331.11,3860.0,328.3178,328.3773,328.2781,328.3773,3860.0
2024-11-26 12:30:00,331.1,331.3,331.1,331.3,4849.0,328.3673,328.5657,328.3673,328.5657,4849.0
2024-11-26 12:40:00,331.3,331.36,331.3,331.35,663.0,328.5657,328.6252,328.5657,328.6153,663.0
2024-11-26 12:50:00,331.36,331.42,331.35,331.4,1140.0,328.6252,328.6847,328.6153,328.6649,1140.0
2024-11-26 13:00:00,331.46,331.46,331.38,331.41,876.0,328.7244,328.7244,328.645,328.6748,876.0
2024-11-26 13:10:00,331.37,331.47,331.27,331.28,2325.0,328.6351,328.7343,328.5359,328.5459,2325.0
2024-11-26 13:20:00,331.24,331.42,331.24,331.38,1213.0,328.5062,328.6847,328.5062,328.645,1213.0
2024-11-26 13:30:00,331.34,331.38,331.24,331.31,2563.0,328.6054,328.645,328.5062,328.5756,2563.0
2024-11-26 13:40:00,331.26,331.45,331.26,331.4,2139.0,328.526,328.7145,328.526,328.6649,2139.0
2024-11-26 13:50:00,331.43,331.44,331.41,331.43,1595.0,328.6946,328.7045,328.6748,328.6946,1595.0
2024-11-26 14:00:00,331.5,331.58,331.26,331.27,7036.0,328.764,328.8434,328.526,328.5359,7036.0
2024-11-26 14:10:00,331.25,331.36,331.22,331.22,1747.0,328.5161,328.6252,328.4864,328.4864,1747.0
2024-11-26 14:20:00,330.97,331.16,330.94,331.15,11342.0,328.2384,328.4269,328.2087,328.4169,11342.0
2024-11-26 14:30:00,331.13,331.35,331.13,331.33,4891.0,328.3971,328.6153,328.3971,328.5954,4891.0
2024-11-26 14:40:00,331.36,331.36,331.25,331.27,1317.0,328.6252,328.6252,328.5161,328.5359,1317.0
2024-11-26 14:50:00,331.35,331.38,331.28,331.32,2659.0,328.6153,328.645,328.5459,328.5855,2659.0
2024-11-26 15:00:00,331.29,331.51,331.29,331.46,6221.0,328.5558,328.774,328.5558,328.7244,6221.0
2024-11-26 15:10:00,331.52,331.57,331.48,331.55,6518.0,328.7839,328.8335,328.7442,328.8136,6518.0
2024-11-26 15:20:00,331.49,331.58,331.44,331.5,7629.0,328.7541,328.8434,328.7045,328.764,7629.0
2024-11-26 15:30:00,331.49,331.61,331.49,331.55,5756.0,328.7541,328.8731,328.7541,328.8136,5756.0
2024-11-26 15:40:00,331.57,331.98,331.53,331.98,9492.0,328.8335,329.2401,328.7938,329.2401,9492.0
2024-11-26 15:50:00,331.98,332.07,331.59,331.71,178696.0,329.2401,329.3293,328.8533,328.9723,178696.0
2024-11-27 09:30:00,331.53,331.96,331.47,331.52,33023.0,328.7938,329.2202,328.7343,328.7839,33023.0
2024-11-27 09:40:00,331.59,331.95,331.58,331.8,8690.0,328.8533,329.2103,328.8434,329.0616,8690.0
2024-11-27 09:50:00,331.79,331.79,331.57,331.67,5300.0,329.0517,329.0517,328.8335,328.9326,5300.0
2024-11-27 10:00:00,331.63,331.63,331.5,331.61,6589.0,328.893,328.893,328.764,328.8731,6589.0
2024-11-27 10:10:00,331.52,331.52,331.3,331.38,1483.0,328.7839,328.7839,328.5657,328.645,1483.0
2024-11-27 10:20:00,331.32,331.32,330.99,331.01,1215.0,328.5855,328.5855,328.2583,328.2781,1215.0
2024-11-27 10:30:00,331.01,331.02,330.58,330.61,3920.0,328.2781,328.288,327.8516,327.8814,3920.0
2024-11-27 10:40:00,330.83,330.96,330.83,330.96,402.0,328.0996,328.2285,328.0996,328.2285,402.0
2024-11-27 10:50:00,330.84,330.85,330.76,330.8,4325.0,328.1095,328.1194,328.0302,328.0698,4325.0
2024-11-27 11:00:00,330.71,330.72,330.39,330.69,2729.0,327.9806,327.9905,327.6632,327.9607,2729.0
2024-11-27 11:10:00,330.63,330.65,330.49,330.56,1517.0,327.9012,327.9211,327.7624,327.8318,1517.0
2024-11-27 11:20:00,330.54,330.61,330.43,330.43,3456.0,327.812,327.8814,327.7029,327.7029,3456.0
2024-11-27 11:30:00,330.4,330.75,330.38,330.75,1374.0,327.6731,328.0202,327.6533,328.0202,1374.0
2024-11-27 11:40:00,330.74,330.74,330.32,330.32,2330.0,328.0103,328.0103,327.5938,327.5938,2330.0
2024-11-27 11:50:00,330.38,330.4,330.29,330.37,4444.0,327.6533,327.6731,327.564,327.6434,4444.0
2024-11-27 12:00:00,330.25,330.28,329.81,329.94,14141.0,327.5244,327.5541,327.088,327.2169,14141.0
2024-11-27 12:10:00,330.09,330.17,330.09,330.1,2611.0,327.3657,327.445,327.3657,327.3756,2611.0
2024-11-27 12:20:00,330.18,330.37,330.17,330.37,2160.0,327.4549,327.6434,327.445,327.6434,2160.0
2024-11-27 12:30:00,330.27,330.29,330.14,330.19,2466.0,327.5442,327.564,327.4153,327.4649,2466.0
2024-11-27 12:40:00,330.24,330.29,330.16,330.27,941.0,327.5144,327.564,327.4351,327.5442,941.0
2024-11-27 12:50:00,330.35,330.41,330.3,330.32,3976.0,327.6235,327.683,327.5739,327.5938,3976.0
2024-11-27 13:00:00,330.43,330.46,330.35,330.44,4318.0,327.7029,327.7326,327.6235,327.7128,4318.0
2024-11-27 13:10:00,330.52,330.65,330.48,330.57,2916.0,327.7921,327.9211,327.7525,327.8417,2916.0
2024-11-27 13:20:00,330.68,330.68,330.49,330.5,5744.0,327.9508,327.9508,327.7624,327.7723,5744.0
2024-11-27 13:30:00,330.48,330.75,330.48,330.72,2623.0,327.7525,328.0202,327.7525,327.9905,2623.0
2024-11-27 13:40:00,330.74,330.75,330.67,330.7,6097.0,328.0103,328.0202,327.9409,327.9706,6097.0
2024-11-27 13:50:00,330.66,330.85,330.65,330.75,6530.0,327.931,328.1194,327.9211,328.0202,6530.0
2024-11-27 14:00:00,330.76,330.82,330.74,330.79,7555.0,328.0302,328.0897,328.0103,328.0599,7555.0
2024-11-27 14:10:00,330.79,330.79,330.72,330.72,7907.0,328.0599,328.0599,327.9905,327.9905,7907.0
2024-11-27 14:20:00,330.7,330.81,330.63,330.63,3686.0,327.9706,328.0797,327.9012,327.9012,3686.0
2024-11-27 14:30:00,330.63,330.66,330.51,330.65,9310.0,327.9012,327.931,327.7822,327.9211,9310.0
2024-11-27 14:40:00,330.67,330.86,330.65,330.79,3334.0,327.9409,328.1293,327.9211,328.0599,3334.0
2024-11-27 14:50:00,330.77,330.77,330.67,330.68,1897.0,328.0401,328.0401,327.9409,327.9508,1897.0
2024-11-27 15:00:00,330.67,330.79,330.67,330.76,2338.0,327.9409,328.0599,327.9409,328.0302,2338.0
2024-11-27 15:10:00,330.69,330.69,330.58,330.58,4520.0,327.9607,327.9607,327.8516,327.8516,4520.0
2024-11-27 15:20:00,330.56,330.6,330.44,330.57,15823.0,327.8318,327.8715,327.7128,327.8417,15823.0
2024-11-27 15:30:00,330.58,330.58,330.44,330.53,10888.0,327.8516,327.8516,327.7128,327.8021,10888.0
2024-11-27 15:40:00,330.49,330.73,330.28,330.71,17965.0,327.7624,328.0004,327.5541,327.9806,17965.0
2024-11-27 15:50:00,330.67,330.75,330.51,330.68,67687.0,327.9409,328.0202,327.7822,327.9508,67687.0
2024-11-29 09:30:00,331.29,331.57,331.03,331.57,22274.0,328.5558,328.8335,328.2979,328.8335,22274.0
2024-11-29 09:40:00,331.57,331.66,331.4,331.47,18391.0,328.8335,328.9227,328.6649,328.7343,18391.0
2024-11-29 09:50:00,331.5,331.72,331.5,331.7,5654.0,328.764,328.9822,328.764,328.9624,5654.0
2024-11-29 10:00:00,331.72,332.12,331.72,331.98,8665.0,328.9822,329.3789,328.9822,329.2401,8665.0
2024-11-29 10:10:00,332.18,332.25,332.12,332.23,6569.0,329.4384,329.5079,329.3789,329.488,6569.0
2024-11-29 10:20:00,332.19,332.2,331.99,332.09,5286.0,329.4484,329.4583,329.25,329.3492,5286.0
2024-11-29 10:30:00,332.15,332.33,332.12,332.29,6282.0,329.4087,329.5872,329.3789,329.5475,6282.0
2024-11-29 10:40:00,332.3,332.35,332.14,332.16,3846.0,329.5574,329.607,329.3988,329.4186,3846.0
2024-11-29 10:50:00,332.19,332.34,332.15,332.34,5838.0,329.4484,329.5971,329.4087,329.5971,5838.0
2024-11-29 11:00:00,332.36,332.46,332.3,332.43,35916.0,329.6169,329.7161,329.5574,329.6864,35916.0
2024-11-29 11:10:00,332.41,332.54,332.36,332.39,57661.0,329.6665,329.7955,329.6169,329.6467,57661.0
2024-11-29 11:20:00,332.42,332.55,332.41,332.51,56883.0,329.6765,329.8054,329.6665,329.7657,56883.0
2024-11-29 11:30:00,332.52,332.55,332.36,332.42,54705.0,329.7756,329.8054,329.6169,329.6765,54705.0
2024-11-29 11:40:00,332.43,332.69,332.43,332.66,53034.0,329.6864,329.9442,329.6864,329.9145,53034.0
2024-11-29 11:50:00,332.67,332.78,332.61,332.64,49190.0,329.9244,330.0335,329.8649,329.8946,49190.0
2024-11-29 12:00:00,332.67,332.9,332.58,332.84,62442.0,329.9244,330.1525,329.8351,330.093,62442.0
2024-11-29 12:10:00,332.82,332.92,332.73,332.89,57777.0,330.0732,330.1723,329.9839,330.1426,57777.0
2024-11-29 12:20:00,332.89,332.92,332.65,332.7,71285.0,330.1426,330.1723,329.9046,329.9541,71285.0
2024-11-29 12:30:00,332.73,333.0,332.7,332.93,92849.0,329.9839,330.2517,329.9541,330.1822,92849.0
2024-11-29 12:40:00,332.94,332.98,332.86,332.95,114549.0,330.1922,330.2318,330.1128,330.2021,114549.0
2024-11-29 12:50:00,332.95,333.01,332.39,332.48,263524.0,330.2021,330.2616,329.6467,329.736,263524.0
2024-12-02 09:30:00,332.84,333.14,332.72,332.72,94996.0,330.093,330.3905,329.974,329.974,94996.0
2024-12-02 09:40:00,332.74,332.86,332.63,332.86,109373.0,329.9938,330.1128,329.8847,330.1128,109373.0
2024-12-02 09:50:00,332.84,332.87,332.43,332.59,97448.0,330.093,330.1227,329.6864,329.845,97448.0
2024-12-02 10:00:00,332.6,332.83,332.56,332.66,81641.0,329.855,330.0831,329.8153,329.9145,81641.0
2024-12-02 10:10:00,332.64,332.84,332.61,332.71,43570.0,329.8946,330.093,329.8649,329.9641,43570.0
2024-12-02 10:20:00,332.7,332.92,332.66,332.9,63710.0,329.9541,330.1723,329.9145,330.1525,63710.0
2024-12-02 10:30:00,332.9,333.06,332.86,332.96,43873.0,330.1525,330.3112,330.1128,330.212,43873.0
2024-12-02 10:40:00,332.96,333.03,332.89,332.96,37545.0,330.212,330.2814,330.1426,330.212,37545.0
2024-12-02 10:50:00,332.94,332.95,332.44,332.57,69603.0,330.1922,330.2021,329.6963,329.8252,69603.0
2024-12-02 11:00:00,332.57,332.85,332.46,332.85,37699.0,329.8252,330.1029,329.7161,330.1029,37699.0
2024-12-02 11:10:00,332.87,332.92,332.78,332.89,23198.0,330.1227,330.1723,330.0335,330.1426,23198.0
2024-12-02 11:20:00,332.89,332.91,332.75,332.89,24009.0,330.1426,330.1624,330.0037,330.1426,24009.0
2024-12-02 11:30:00,332.9,333.04,332.88,333.02,30935.0,330.1525,330.2913,330.1327,330.2715,30935.0
2024-12-02 11:40:00,333.01,333.15,333.01,333.15,29717.0,330.2616,330.4004,330.2616,330.4004,29717.0
2024-12-02 11:50:00,333.15,333.19,332.96,333.08,43167.0,330.4004,330.4401,330.212,330.331,43167.0
2024-12-02 12:00:00,333.09,333.24,333.09,333.24,30113.0,330.3409,330.4897,330.3409,330.4897,30113.0
2024-12-02 12:10:00,333.17,333.24,333.15,333.15,17395.0,330.4203,330.4897,330.4004,330.4004,17395.0
2024-12-02 12:20:00,333.16,333.23,332.99,333.02,38704.0,330.4103,330.4798,330.2417,330.2715,38704.0
2024-12-02 12:30:00,333.0,333.12,332.95,333.03,28528.0,330.2517,330.3707,330.2021,330.2814,28528.0
2024-12-02 12:40:00,333.04,333.18,333.02,333.13,15987.0,330.2913,330.4302,330.2715,330.3806,15987.0
2024-12-02 12:50:00,333.15,333.17,333.03,333.04,13515.0,330.4004,330.4203,330.2814,330.2913,13515.0
2024-12-02 13:00:00,333.0,333.08,332.95,333.03,35393.0,330.2517,330.331,330.2021,330.2814,35393.0
2024-12-02 13:10:00,333.0,333.08,332.97,333.02,21934.0,330.2517,330.331,330.2219,330.2715,21934.0
2024-12-02 13:20:00,333.04,333.19,333.03,333.12,20647.0,330.2913,330.4401,330.2814,330.3707,20647.0
2024-12-02 13:30:00,333.08,333.12,332.96,333.1,25419.0,330.331,330.3707,330.212,330.3508,25419.0
2024-12-02 13:40:00,333.14,333.16,333.06,333.15,24495.0,330.3905,330.4103,330.3112,330.4004,24495.0
2024-12-02 13:50:00,333.14,333.18,333.11,333.17,23946.0,330.3905,330.4302,330.3608,330.4203,23946.0
2024-12-02 14:00:00,333.16,333.16,333.0,333.06,25298.0,330.4103,330.4103,330.2517,330.3112,25298.0
2024-12-02 14:10:00,333.01,333.03,332.78,332.87,36366.0,330.2616,330.2814,330.0335,330.1227,36366.0
2024-12-02 14:20:00,332.81,332.97,332.78,332.96,55002.0,330.0632,330.2219,330.0335,330.212,55002.0
2024-12-02 14:30:00,332.94,333.11,332.94,333.09,31495.0,330.1922,330.3608,330.1922,330.3409,31495.0
2024-12-02 14:40:00,333.07,333.13,333.05,333.09,27604.0,330.3211,330.3806,330.3013,330.3409,27604.0
2024-12-02 14:50:00,333.07,333.26,333.06,333.24,34100.0,330.3211,330.5095,330.3112,330.4897,34100.0
2024-12-02 15:00:00,333.21,333.22,333.12,333.14,40322.0,330.4599,330.4698,330.3707,330.3905,40322.0
2024-12-02 15:10:00,333.14,333.39,333.14,333.32,47612.0,330.3905,330.6384,330.3905,330.569,47612.0
2024-12-02 15:20:00,333.29,333.42,333.28,333.4,54544.0,330.5393,330.6682,330.5294,330.6484,54544.0
2024-12-02 15:30:00,333.38,333.38,333.26,333.28,52534.0,330.6285,330.6285,330.5095,330.5294,52534.0
2024-12-02 15:40:00,333.27,333.27,332.97,333.11,152837.0,330.5194,330.5194,330.2219,330.3608,152837.0
2024-12-02 15:50:00,333.11,333.23,332.93,332.97,212464.0,330.3608,330.4798,330.1822,330.2219,212464.0
2024-12-03 09:30:00,333.08,333.08,332.68,332.86,25208.0,330.331,330.331,329.9343,330.1128,25208.0
2024-12-03 09:40:00,332.88,332.94,332.62,332.85,4643.0,330.1327,330.1922,329.8748,330.1029,4643.0
2024-12-03 09:50:00,332.76,332.92,332.76,332.92,7423.0,330.0136,330.1723,330.0136,330.1723,7423.0
2024-12-03 10:00:00,332.97,333.09,332.93,332.94,7556.0,330.2219,330.3409,330.1822,330.1922,7556.0
2024-12-03 10:10:00,332.98,332.98,332.87,332.88,1273.0,330.2318,330.2318,330.1227,330.1327,1273.0
2024-12-03 10:20:00,332.77,332.77,332.5,332.5,12880.0,330.0236,330.0236,329.7558,329.7558,12880.0
2024-12-03 10:30:00,332.55,332.72,332.53,332.72,2459.0,329.8054,329.974,329.7855,329.974,2459.0
2024-12-03 10:40:00,332.62,332.62,332.42,332.5,3119.0,329.8748,329.8748,329.6765,329.7558,3119.0
2024-12-03 10:50:00,332.52,332.55,332.35,332.47,12954.0,329.7756,329.8054,329.607,329.726,12954.0
2024-12-03 11:00:00,332.63,332.84,332.62,332.74,16155.0,329.8847,330.093,329.8748,329.9938,16155.0
2024-12-03 11:10:00,332.69,332.72,332.61,332.69,1321.0,329.9442,329.974,329.8649,329.9442,1321.0
2024-12-03 11:20:00,332.7,332.87,332.7,332.86,2419.0,329.9541,330.1227,329.9541,330.1128,2419.0
2024-12-03 11:30:00,332.94,332.95,332.61,332.61,1370.0,330.1922,330.2021,329.8649,329.8649,1370.0
2024-12-03 11:40:00,332.55,332.55,332.41,332.48,5660.0,329.8054,329.8054,329.6665,329.736,5660.0
2024-12-03 11:50:00,332.5,332.63,332.5,332.53,1470.0,329.7558,329.8847,329.7558,329.7855,1470.0
2024-12-03 12:00:00,332.57,332.57,332.57,332.57,100.0,329.8252,329.8252,329.8252,329.8252,100.0
2024-12-03 12:10:00,332.57,332.69,332.57,332.69,520.0,329.8252,329.9442,329.8252,329.9442,520.0
2024-12-03 12:20:00,332.73,332.76,332.72,332.76,2379.0,329.9839,330.0136,329.974,330.0136,2379.0
2024-12-03 12:30:00,332.76,332.88,332.75,332.77,1891.0,330.0136,330.1327,330.0037,330.0236,1891.0
2024-12-03 12:40:00,332.87,333.08,332.87,333.08,1813.0,330.1227,330.331,330.1227,330.331,1813.0
2024-12-03 12:50:00,333.08,333.17,333.08,333.13,7066.0,330.331,330.4203,330.331,330.3806,7066.0
2024-12-03 13:00:00,333.11,333.19,333.09,333.14,1891.0,330.3608,330.4401,330.3409,330.3905,1891.0
2024-12-03 13:10:00,333.17,333.17,333.1,333.11,3218.0,330.4203,330.4203,330.3508,330.3608,3218.0
2024-12-03 13:20:00,333.15,333.17,333.08,333.08,1474.0,330.4004,330.4203,330.331,330.331,1474.0
2024-12-03 13:30:00,333.05,333.14,333.0,333.0,2455.0,330.3013,330.3905,330.2517,330.2517,2455.0
2024-12-03 13:40:00,333.02,333.02,332.91,332.95,2076.0,330.2715,330.2715,330.1624,330.2021,2076.0
2024-12-03 13:50:00,333.02,333.05,332.99,333.0,2146.0,330.2715,330.3013,330.2417,330.2517,2146.0
2024-12-03 14:00:00,332.9,332.99,332.87,332.95,1870.0,330.1525,330.2417,330.1227,330.2021,1870.0
2024-12-03 14:10:00,332.97,333.06,332.96,333.06,5489.0,330.2219,330.3112,330.212,330.3112,5489.0
2024-12-03 14:20:00,333.03,333.07,332.99,333.06,19959.0,330.2814,330.3211,330.2417,330.3112,19959.0
2024-12-03 14:30:00,333.13,333.18,333.12,333.16,4228.0,330.3806,330.4302,330.3707,330.4103,4228.0
2024-12-03 14:40:00,333.21,333.28,333.19,333.27,1601.0,330.4599,330.5294,330.4401,330.5194,1601.0
2024-12-03 14:50:00,333.26,333.38,333.26,333.36,5177.0,330.5095,330.6285,330.5095,330.6087,5177.0
2024-12-03 15:00:00,333.31,333.34,333.26,333.31,1321.0,330.5591,330.5889,330.5095,330.5591,1321.0
2024-12-03 15:10:00,333.33,333.33,333.17,333.22,8063.0,330.5789,330.5789,330.4203,330.4698,8063.0
2024-12-03 15:20:00,333.23,333.29,333.21,333.25,11836.0,330.4798,330.5393,330.4599,330.4996,11836.0
2024-12-03 15:30:00,333.24,333.29,333.16,333.16,18773.0,330.4897,330.5393,330.4103,330.4103,18773.0
2024-12-03 15:40:00,333.18,333.21,333.02,333.18,46244.0,330.4302,330.4599,330.2715,330.4302,46244.0
2024-12-03 15:50:00,333.25,333.34,333.17,333.17,69546.0,330.4996,330.5889,330.4203,330.4203,69546.0
2024-12-04 09:30:00,334.48,334.56,334.2,334.37,23769.0,331.7195,331.7988,331.4418,331.6104,23769.0
2024-12-04 09:40:00,334.38,334.55,334.38,334.49,17666.0,331.6203,331.7889,331.6203,331.7294,17666.0
2024-12-04 09:50:00,334.51,334.71,334.48,334.54,12666.0,331.7492,331.9476,331.7195,331.779,12666.0
2024-12-04 10:00:00,334.54,334.56,334.31,334.44,10557.0,331.779,331.7988,331.5509,331.6798,10557.0
2024-12-04 10:10:00,334.54,334.65,334.09,334.33,5706.0,331.779,331.888,331.3327,331.5707,5706.0
2024-12-04 10:20:00,334.43,334.5,334.35,334.48,15385.0,331.6699,331.7393,331.5905,331.7195,15385.0
2024-12-04 10:30:00,334.47,334.82,334.42,334.74,14207.0,331.7095,332.0566,331.6599,331.9773,14207.0
2024-12-04 10:40:00,334.7,334.82,334.51,334.62,14708.0,331.9376,332.0566,331.7492,331.8583,14708.0
2024-12-04 10:50:00,334.64,334.8,334.54,334.8,15716.0,331.8781,332.0368,331.779,332.0368,15716.0
2024-12-04 11:00:00,334.82,334.9,334.8,334.8,10696.0,332.0566,332.136,332.0368,332.0368,10696.0
2024-12-04 11:10:00,334.82,334.91,334.82,334.89,14779.0,332.0566,332.1459,332.0566,332.1261,14779.0
2024-12-04 11:20:00,334.89,334.92,334.82,334.84,7025.0,332.1261,332.1558,332.0566,332.0765,7025.0
2024-12-04 11:30:00,334.83,334.91,334.72,334.82,8346.0,332.0666,332.1459,331.9575,332.0566,8346.0
2024-12-04 11:40:00,334.81,334.86,334.72,334.86,8720.0,332.0467,332.0963,331.9575,332.0963,8720.0
2024-12-04 11:50:00,334.85,334.93,334.8,334.86,9399.0,332.0864,332.1657,332.0368,332.0963,9399.0
2024-12-04 12:00:00,334.86,334.87,334.79,334.81,7081.0,332.0963,332.1062,332.0269,332.0467,7081.0
2024-12-04 12:10:00,334.81,334.89,334.79,334.85,7714.0,332.0467,332.1261,332.0269,332.0864,7714.0
2024-12-04 12:20:00,334.86,334.94,334.69,334.86,15323.0,332.0963,332.1757,331.9277,332.0963,15323.0
2024-12-04 12:30:00,334.83,334.84,334.69,334.76,6100.0,332.0666,332.0765,331.9277,331.9971,6100.0
2024-12-04 12:40:00,334.73,334.83,334.63,334.83,5856.0,331.9674,332.0666,331.8682,332.0666,5856.0
2024-12-04 12:50:00,334.92,334.96,334.88,334.9,9014.0,332.1558,332.1955,332.1161,332.136,9014.0
2024-12-04 13:00:00,334.89,334.89,334.81,334.84,4925.0,332.1261,332.1261,332.0467,332.0765,4925.0
2024-12-04 13:10:00,334.84,334.9,334.79,334.79,9645.0,332.0765,332.136,332.0269,332.0269,9645.0
2024-12-04 13:20:00,334.79,334.81,334.54,334.57,16310.0,332.0269,332.0467,331.779,331.8087,16310.0
2024-12-04 13:30:00,334.56,334.56,334.22,334.38,11785.0,331.7988,331.7988,331.4616,331.6203,11785.0
2024-12-04 13:40:00,334.48,334.65,334.41,334.63,7603.0,331.7195,331.888,331.65,331.8682,7603.0
2024-12-04 13:50:00,334.62,334.89,334.61,334.67,17548.0,331.8583,332.1261,331.8484,331.9079,17548.0
2024-12-04 14:00:00,334.56,334.82,334.55,334.8,11889.0,331.7988,332.0566,331.7889,332.0368,11889.0
2024-12-04 14:10:00,334.81,334.99,334.77,334.97,10764.0,332.0467,332.2252,332.0071,332.2054,10764.0
2024-12-04 14:20:00,334.94,335.08,334.94,335.06,30301.0,332.1757,332.3145,332.1757,332.2947,30301.0
2024-12-04 14:30:00,335.06,335.26,335.02,335.19,19442.0,332.2947,332.493,332.255,332.4236,19442.0
2024-12-04 14:40:00,335.19,335.23,335.05,335.12,39372.0,332.4236,332.4633,332.2847,332.3542,39372.0
2024-12-04 14:50:00,335.13,335.18,335.05,335.16,14723.0,332.3641,332.4137,332.2847,332.3938,14723.0
2024-12-04 15:00:00,335.15,335.36,335.12,335.35,11956.0,332.3839,332.5922,332.3542,332.5823,11956.0
2024-12-04 15:10:00,335.37,335.46,335.36,335.41,22667.0,332.6021,332.6914,332.5922,332.6418,22667.0
2024-12-04 15:20:00,335.42,335.45,335.38,335.39,21934.0,332.6517,332.6814,332.612,332.6219,21934.0
2024-12-04 15:30:00,335.38,335.61,335.32,335.57,34568.0,332.612,332.8401,332.5525,332.8005,34568.0
2024-12-04 15:40:00,335.57,335.67,335.5,335.66,43797.0,332.8005,332.8996,332.731,332.8897,43797.0
2024-12-04 15:50:00,335.72,335.73,335.5,335.56,86437.0,332.9492,332.9591,332.731,332.7905,86437.0
2024-12-05 09:30:00,335.71,335.71,335.41,335.45,26689.0,332.9393,332.9393,332.6418,332.6814,26689.0
2024-12-05 09:40:00,335.48,335.61,335.45,335.54,10776.0,332.7112,332.8401,332.6814,332.7707,10776.0
2024-12-05 09:50:00,335.52,335.64,335.48,335.64,6910.0,332.7509,332.8699,332.7112,332.8699,6910.0
2024-12-05 10:00:00,335.69,335.94,335.68,335.77,23813.0,332.9195,333.1674,332.9095,332.9988,23813.0
2024-12-05 10:10:00,335.76,335.76,335.5,335.58,6930.0,332.9889,332.9889,332.731,332.8104,6930.0
2024-12-05 10:20:00,335.57,335.57,335.29,335.3,9990.0,332.8005,332.8005,332.5228,332.5327,9990.0
2024-12-05 10:30:00,335.25,335.29,335.11,335.11,9391.0,332.4831,332.5228,332.3443,332.3443,9391.0
2024-12-05 10:40:00,335.13,335.33,335.11,335.22,14120.0,332.3641,332.5624,332.3443,332.4533,14120.0
2024-12-05 10:50:00,335.22,335.28,335.15,335.18,8802.0,332.4533,332.5128,332.3839,332.4137,8802.0
2024-12-05 11:00:00,335.16,335.28,335.15,335.16,8732.0,332.3938,332.5128,332.3839,332.3938,8732.0
2024-12-05 11:10:00,335.16,335.43,335.15,335.41,10439.0,332.3938,332.6616,332.3839,332.6418,10439.0
2024-12-05 11:20:00,335.39,335.59,335.39,335.57,10556.0,332.6219,332.8203,332.6219,332.8005,10556.0
2024-12-05 11:30:00,335.55,335.55,335.36,335.41,14313.0,332.7806,332.7806,332.5922,332.6418,14313.0
2024-12-05 11:40:00,335.41,335.49,335.4,335.45,9713.0,332.6418,332.7211,332.6319,332.6814,9713.0
2024-12-05 11:50:00,335.46,335.62,335.42,335.62,12738.0,332.6914,332.85,332.6517,332.85,12738.0
2024-12-05 12:00:00,335.62,335.74,335.58,335.74,6536.0,332.85,332.9691,332.8104,332.9691,6536.0
2024-12-05 12:10:00,335.74,335.82,335.67,335.78,12258.0,332.9691,333.0484,332.8996,333.0087,12258.0
2024-12-05 12:20:00,335.77,335.82,335.71,335.77,11849.0,332.9988,333.0484,332.9393,332.9988,11849.0
2024-12-05 12:30:00,335.77,335.78,335.69,335.77,11019.0,332.9988,333.0087,332.9195,332.9988,11019.0
2024-12-05 12:40:00,335.77,335.9,335.75,335.88,6483.0,332.9988,333.1277,332.979,333.1079,6483.0
2024-12-05 12:50:00,335.87,335.98,335.87,335.93,7007.0,333.098,333.2071,333.098,333.1575,7007.0
2024-12-05 13:00:00,335.95,335.95,335.82,335.87,7070.0,333.1773,333.1773,333.0484,333.098,7070.0
2024-12-05 13:10:00,335.86,335.87,335.59,335.59,8310.0,333.0881,333.098,332.8203,332.8203,8310.0
2024-12-05 13:20:00,335.6,335.61,335.11,335.31,9517.0,332.8302,332.8401,332.3443,332.5426,9517.0
2024-12-05 13:30:00,335.26,335.51,335.17,335.45,8415.0,332.493,332.7409,332.4038,332.6814,8415.0
2024-12-05 13:40:00,335.52,335.62,335.52,335.53,15148.0,332.7509,332.85,332.7509,332.7608,15148.0
2024-12-05 13:50:00,335.5,335.5,335.23,335.35,12000.0,332.731,332.731,332.4633,332.5823,12000.0
2024-12-05 14:00:00,335.33,335.46,335.1,335.46,10724.0,332.5624,332.6914,332.3343,332.6914,10724.0
2024-12-05 14:10:00,335.45,335.45,335.31,335.33,18625.0,332.6814,332.6814,332.5426,332.5624,18625.0
2024-12-05 14:20:00,335.36,335.51,335.25,335.25,26041.0,332.5922,332.7409,332.4831,332.4831,26041.0
2024-12-05 14:30:00,335.23,335.43,335.23,335.43,8526.0,332.4633,332.6616,332.4633,332.6616,8526.0
2024-12-05 14:40:00,335.42,335.42,335.23,335.29,11586.0,332.6517,332.6517,332.4633,332.5228,11586.0
2024-12-05 14:50:00,335.28,335.34,335.23,335.29,6398.0,332.5128,332.5724,332.4633,332.5228,6398.0
2024-12-05 15:00:00,335.22,335.38,335.15,335.33,7206.0,332.4533,332.612,332.3839,332.5624,7206.0
2024-12-05 15:10:00,335.35,335.36,335.08,335.15,10376.0,332.5823,332.5922,332.3145,332.3839,10376.0
2024-12-05 15:20:00,335.16,335.26,334.95,335.01,10707.0,332.3938,332.493,332.1856,332.2451,10707.0
2024-12-05 15:30:00,335.02,335.25,334.94,335.22,47209.0,332.255,332.4831,332.1757,332.4533,47209.0
2024-12-05 15:40:00,335.24,335.28,335.14,335.16,13738.0,332.4732,332.5128,332.374,332.3938,13738.0
2024-12-05 15:50:00,335.17,335.21,334.68,334.82,49150.0,332.4038,332.4434,331.9178,332.0566,49150.0
2024-12-06 09:30:00,335.49,335.93,335.49,335.74,8200.0,332.7211,333.1575,332.7211,332.9691,8200.0
2024-12-06 09:40:00,335.77,336.08,335.72,336.07,9437.0,332.9988,333.3062,332.9492,333.2963,9437.0
2024-12-06 09:50:00,335.99,336.18,335.93,336.12,28609.0,333.217,333.4054,333.1575,333.3459,28609.0
2024-12-06 10:00:00,336.02,336.08,335.92,335.98,69901.0,333.2467,333.3062,333.1476,333.2071,69901.0
2024-12-06 10:10:00,336.07,336.16,335.87,336.13,9421.0,333.2963,333.3856,333.098,333.3558,9421.0
2024-12-06 10:20:00,336.13,336.13,336.05,336.12,2492.0,333.3558,333.3558,333.2765,333.3459,2492.0
2024-12-06 10:30:00,336.1,336.18,335.99,336.12,8623.0,333.3261,333.4054,333.217,333.3459,8623.0
2024-12-06 10:40:00,336.13,336.13,335.98,336.03,5647.0,333.3558,333.3558,333.2071,333.2567,5647.0
2024-12-06 10:50:00,336.05,336.1,335.87,336.09,7131.0,333.2765,333.3261,333.098,333.3162,7131.0
2024-12-06 11:00:00,336.06,336.08,335.71,335.76,9128.0,333.2864,333.3062,332.9393,332.9889,9128.0
2024-12-06 11:10:00,335.78,335.78,335.47,335.56,5775.0,333.0087,333.0087,332.7013,332.7905,5775.0
2024-12-06 11:20:00,335.58,335.68,335.49,335.65,4679.0,332.8104,332.9095,332.7211,332.8798,4679.0
2024-12-06 11:30:00,335.63,335.79,335.63,335.75,4044.0,332.86,333.0186,332.86,332.979,4044.0
2024-12-06 11:40:00,335.75,335.81,335.55,335.56,6286.0,332.979,333.0385,332.7806,332.7905,6286.0
2024-12-06 11:50:00,335.65,335.71,335.58,335.64,11418.0,332.8798,332.9393,332.8104,332.8699,11418.0
2024-12-06 12:00:00,335.58,335.62,335.33,335.45,47661.0,332.8104,332.85,332.5624,332.6814,47661.0
2024-12-06 12:10:00,335.5,335.54,335.39,335.43,8379.0,332.731,332.7707,332.6219,332.6616,8379.0
2024-12-06 12:20:00,335.4,335.58,335.4,335.55,4005.0,332.6319,332.8104,332.6319,332.7806,4005.0
2024-12-06 12:30:00,335.54,335.55,335.34,335.42,15075.0,332.7707,332.7806,332.5724,332.6517,15075.0
2024-12-06 12:40:00,335.36,335.39,335.24,335.38,11536.0,332.5922,332.6219,332.4732,332.612,11536.0
2024-12-06 12:50:00,335.39,335.51,335.37,335.42,3007.0,332.6219,332.7409,332.6021,332.6517,3007.0
2024-12-06 13:00:00,335.36,335.76,335.36,335.76,5789.0,332.5922,332.9889,332.5922,332.9889,5789.0
2024-12-06 13:10:00,335.79,335.89,335.78,335.88,4576.0,333.0186,333.1178,333.0087,333.1079,4576.0
2024-12-06 13:20:00,335.9,335.93,335.77,335.78,2817.0,333.1277,333.1575,332.9988,333.0087,2817.0
2024-12-06 13:30:00,335.67,335.67,335.5,335.62,3070.0,332.8996,332.8996,332.731,332.85,3070.0
2024-12-06 13:40:00,335.6,335.67,335.51,335.64,4358.0,332.8302,332.8996,332.7409,332.8699,4358.0
2024-12-06 13:50:00,335.67,335.75,335.63,335.75,2851.0,332.8996,332.979,332.86,332.979,2851.0
2024-12-06 14:00:00,335.75,335.75,335.49,335.49,3423.0,332.979,332.979,332.7211,332.7211,3423.0
2024-12-06 14:10:00,335.39,335.39,335.18,335.28,8525.0,332.6219,332.6219,332.4137,332.5128,8525.0
2024-12-06 14:20:00,335.28,335.38,335.22,335.26,6923.0,332.5128,332.612,332.4533,332.493,6923.0
2024-12-06 14:30:00,335.19,335.34,335.19,335.32,11322.0,332.4236,332.5724,332.4236,332.5525,11322.0
2024-12-06 14:40:00,335.31,335.5,335.28,335.43,8445.0,332.5426,332.731,332.5128,332.6616,8445.0
2024-12-06 14:50:00,335.47,335.54,335.37,335.38,10845.0,332.7013,332.7707,332.6021,332.612,10845.0
2024-12-06 15:00:00,335.35,335.44,335.27,335.4,8737.0,332.5823,332.6715,332.5029,332.6319,8737.0
2024-12-06 15:10:00,335.44,335.53,335.42,335.5,6659.0,332.6715,332.7608,332.6517,332.731,6659.0
2024-12-06 15:20:00,335.5,335.53,335.39,335.47,8811.0,332.731,332.7608,332.6219,332.7013,8811.0
2024-12-06 15:30:00,335.47,335.52,335.41,335.45,8811.0,332.7013,332.7509,332.6418,332.6814,8811.0
2024-12-06 15:40:00,335.45,335.58,335.44,335.49,10545.0,332.6814,332.8104,332.6715,332.7211,10545.0
2024-12-06 15:50:00,335.47,335.78,335.47,335.7,57818.0,332.7013,333.0087,332.7013,332.9294,57818.0
2024-12-09 09:30:00,335.53,335.66,335.37,335.44,23748.0,332.7608,332.8897,332.6021,332.6715,23748.0
2024-12-09 09:40:00,335.33,335.56,335.33,335.56,2461.0,332.5624,332.7905,332.5624,332.7905,2461.0
2024-12-09 09:50:00,335.47,335.48,335.35,335.4,53354.0,332.7013,332.7112,332.5823,332.6319,53354.0
2024-12-09 10:00:00,335.39,335.48,335.28,335.28,117756.0,332.6219,332.7112,332.5128,332.5128,117756.0
2024-12-09 10:10:00,335.28,335.34,335.04,335.11,105460.0,332.5128,332.5724,332.2748,332.3443,105460.0
2024-12-09 10:20:00,335.09,335.18,334.58,334.67,106730.0,332.3244,332.4137,331.8186,331.9079,106730.0
2024-12-09 10:30:00,334.68,334.8,334.34,334.42,50976.0,331.9178,332.0368,331.5806,331.6599,50976.0
2024-12-09 10:40:00,334.41,334.64,334.0,334.09,80805.0,331.65,331.8781,331.2434,331.3327,80805.0
2024-12-09 10:50:00,334.08,334.15,333.96,334.0,106013.0,331.3228,331.3922,331.2037,331.2434,106013.0
2024-12-09 11:00:00,334.0,334.14,333.55,333.55,52271.0,331.2434,331.3823,330.7971,330.7971,52271.0
2024-12-09 11:10:00,333.56,334.03,333.54,334.02,30204.0,330.807,331.2732,330.7872,331.2632,30204.0
2024-12-09 11:20:00,334.03,334.29,334.03,334.24,20271.0,331.2732,331.531,331.2732,331.4814,20271.0
2024-12-09 11:30:00,334.25,334.36,334.1,334.16,19542.0,331.4913,331.6004,331.3426,331.4021,19542.0
2024-12-09 11:40:00,334.13,334.26,334.1,334.23,23166.0,331.3723,331.5013,331.3426,331.4715,23166.0
2024-12-09 11:50:00,334.24,334.45,334.24,334.44,11223.0,331.4814,331.6897,331.4814,331.6798,11223.0
2024-12-09 12:00:00,334.39,334.44,334.11,334.28,23864.0,331.6302,331.6798,331.3525,331.5211,23864.0
2024-12-09 12:10:00,334.28,334.3,334.1,334.19,17722.0,331.5211,331.5409,331.3426,331.4318,17722.0
2024-12-09 12:20:00,334.17,334.19,334.0,334.17,16968.0,331.412,331.4318,331.2434,331.412,16968.0
2024-12-09 12:30:00,334.15,334.23,334.0,334.23,20685.0,331.3922,331.4715,331.2434,331.4715,20685.0
2024-12-09 12:40:00,334.24,334.32,334.21,334.28,15740.0,331.4814,331.5608,331.4517,331.5211,15740.0
2024-12-09 12:50:00,334.33,334.39,334.0,334.0,20120.0,331.5707,331.6302,331.2434,331.2434,20120.0
2024-12-09 13:00:00,333.97,334.02,333.84,333.97,24064.0,331.2137,331.2632,331.0847,331.2137,24064.0
2024-12-09 13:10:00,333.97,334.15,333.94,334.08,21502.0,331.2137,331.3922,331.1839,331.3228,21502.0
2024-12-09 13:20:00,334.08,334.25,334.08,334.22,14405.0,331.3228,331.4913,331.3228,331.4616,14405.0
2024-12-09 13:30:00,334.18,334.46,334.18,334.45,19296.0,331.4219,331.6996,331.4219,331.6897,19296.0
2024-12-09 13:40:00,334.45,334.61,334.38,334.61,21531.0,331.6897,331.8484,331.6203,331.8484,21531.0
2024-12-09 13:50:00,334.61,334.65,334.4,334.41,19196.0,331.8484,331.888,331.6401,331.65,19196.0
2024-12-09 14:00:00,334.34,334.35,334.06,334.21,33875.0,331.5806,331.5905,331.3029,331.4517,33875.0
2024-12-09 14:10:00,334.17,334.2,334.06,334.09,16701.0,331.412,331.4418,331.3029,331.3327,16701.0
2024-12-09 14:20:00,334.02,334.14,334.0,334.05,19858.0,331.2632,331.3823,331.2434,331.293,19858.0
2024-12-09 14:30:00,334.06,334.07,333.98,333.99,20407.0,331.3029,331.3128,331.2236,331.2335,20407.0
2024-12-09 14:40:00,333.91,333.92,333.69,333.77,27455.0,331.1542,331.1641,330.936,331.0153,27455.0
2024-12-09 14:50:00,333.78,333.88,333.62,333.83,25683.0,331.0252,331.1244,330.8665,331.0748,25683.0
2024-12-09 15:00:00,333.84,333.86,333.57,333.61,18255.0,331.0847,331.1046,330.817,330.8566,18255.0
2024-12-09 15:10:00,333.63,333.67,333.49,333.59,56493.0,330.8765,330.9161,330.7376,330.8368,56493.0
2024-12-09 15:20:00,333.59,333.63,333.39,333.46,44483.0,330.8368,330.8765,330.6384,330.7079,44483.0
2024-12-09 15:30:00,333.47,333.64,333.41,333.42,35967.0,330.7178,330.8864,330.6583,330.6682,35967.0
2024-12-09 15:40:00,333.42,333.48,333.25,333.38,42005.0,330.6682,330.7277,330.4996,330.6285,42005.0
2024-12-09 15:50:00,333.37,333.55,333.24,333.53,120267.0,330.6186,330.7971,330.4897,330.7773,120267.0
2024-12-10 09:30:00,334.01,334.08,333.27,333.34,28126.0,331.2533,331.3228,330.5194,330.5889,28126.0
2024-12-10 09:40:00,333.34,333.69,333.23,333.56,10038.0,330.5889,330.936,330.4798,330.807,10038.0
2024-12-10 09:50:00,333.53,333.62,333.23,333.62,10019.0,330.7773,330.8665,330.4798,330.8665,10019.0
2024-12-10 10:00:00,333.65,333.79,333.58,333.72,17337.0,330.8963,331.0351,330.8269,330.9657,17337.0
2024-12-10 10:10:00,333.67,333.87,333.64,333.87,6618.0,330.9161,331.1145,330.8864,331.1145,6618.0
2024-12-10 10:20:00,333.87,333.89,333.67,333.67,26064.0,331.1145,331.1343,330.9161,330.9161,26064.0
2024-12-10 10:30:00,333.63,333.98,333.59,333.87,13583.0,330.8765,331.2236,330.8368,331.1145,13583.0
2024-12-10 10:40:00,333.87,334.13,333.85,334.0,30127.0,331.1145,331.3723,331.0946,331.2434,30127.0
2024-12-10 10:50:00,333.94,333.95,333.67,333.67,24955.0,331.1839,331.1938,330.9161,330.9161,24955.0
2024-12-10 11:00:00,333.64,333.8,333.43,333.46,50028.0,330.8864,331.0451,330.6781,330.7079,50028.0
2024-12-10 11:10:00,333.47,333.65,333.42,333.52,17773.0,330.7178,330.8963,330.6682,330.7674,17773.0
2024-12-10 11:20:00,333.52,333.59,333.43,333.46,18234.0,330.7674,330.8368,330.6781,330.7079,18234.0
2024-12-10 11:30:00,333.43,333.45,333.28,333.29,18057.0,330.6781,330.698,330.5294,330.5393,18057.0
2024-12-10 11:40:00,333.29,333.34,333.2,333.32,18438.0,330.5393,330.5889,330.45,330.569,18438.0
2024-12-10 11:50:00,333.32,333.42,333.24,333.4,18026.0,330.569,330.6682,330.4897,330.6484,18026.0
2024-12-10 12:00:00,333.4,333.44,333.29,333.41,49734.0,330.6484,330.688,330.5393,330.6583,49734.0
2024-12-10 12:10:00,333.45,333.47,333.17,333.19,14979.0,330.698,330.7178,330.4203,330.4401,14979.0
2024-12-10 12:20:00,333.24,333.41,333.24,333.34,12512.0,330.4897,330.6583,330.4897,330.5889,12512.0
2024-12-10 12:30:00,333.31,333.61,333.31,333.52,14124.0,330.5591,330.8566,330.5591,330.7674,14124.0
2024-12-10 12:40:00,333.5,333.56,333.43,333.54,12746.0,330.7475,330.807,330.6781,330.7872,12746.0
2024-12-10 12:50:00,333.54,333.54,333.18,333.21,13690.0,330.7872,330.7872,330.4302,330.4599,13690.0
2024-12-10 13:00:00,333.18,333.21,333.08,333.13,13415.0,330.4302,330.4599,330.331,330.3806,13415.0
2024-12-10 13:10:00,333.12,333.24,333.05,333.15,10815.0,330.3707,330.4897,330.3013,330.4004,10815.0
2024-12-10 13:20:00,333.15,333.24,333.12,333.22,12505.0,330.4004,330.4897,330.3707,330.4698,12505.0
2024-12-10 13:30:00,333.19,333.34,333.14,333.28,14301.0,330.4401,330.5889,330.3905,330.5294,14301.0
2024-12-10 13:40:00,333.28,333.34,333.13,333.17,19422.0,330.5294,330.5889,330.3806,330.4203,19422.0
2024-12-10 13:50:00,333.18,333.18,333.02,333.04,13579.0,330.4302,330.4302,330.2715,330.2913,13579.0
2024-12-10 14:00:00,333.04,333.04,332.89,332.95,26571.0,330.2913,330.2913,330.1426,330.2021,26571.0
2024-12-10 14:10:00,332.94,332.94,332.78,332.92,21160.0,330.1922,330.1922,330.0335,330.1723,21160.0
2024-12-10 14:20:00,332.94,333.05,332.94,333.02,42770.0,330.1922,330.3013,330.1922,330.2715,42770.0
2024-12-10 14:30:00,333.02,333.02,332.86,332.89,21535.0,330.2715,330.2715,330.1128,330.1426,21535.0
2024-12-10 14:40:00,332.88,333.01,332.81,332.82,17038.0,330.1327,330.2616,330.0632,330.0732,17038.0
2024-12-10 14:50:00,332.81,332.82,332.74,332.8,14410.0,330.0632,330.0732,329.9938,330.0533,14410.0
2024-12-10 15:00:00,332.79,332.79,332.56,332.62,23094.0,330.0434,330.0434,329.8153,329.8748,23094.0
2024-12-10 15:10:00,332.61,332.61,332.36,332.41,10611.0,329.8649,329.8649,329.6169,329.6665,10611.0
2024-12-10 15:20:00,332.39,332.41,332.2,332.21,11933.0,329.6467,329.6665,329.4583,329.4682,11933.0
2024-12-10 15:30:00,332.19,332.2,331.93,332.17,12678.0,329.4484,329.4583,329.1905,329.4285,12678.0
2024-12-10 15:40:00,332.17,332.31,332.01,332.02,30853.0,329.4285,329.5674,329.2698,329.2798,30853.0
2024-12-10 15:50:00,332.08,332.3,331.99,332.3,53543.0,329.3393,329.5574,329.25,329.5574,53543.0
2024-12-11 09:30:00,333.98,334.21,333.86,334.04,43158.0,331.2236,331.4517,331.1046,331.2831,43158.0
2024-12-11 09:40:00,334.09,334.41,334.08,334.33,22971.0,331.3327,331.65,331.3228,331.5707,22971.0
2024-12-11 09:50:00,334.36,334.45,334.32,334.43,23716.0,331.6004,331.6897,331.5608,331.6699,23716.0
2024-12-11 10:00:00,334.34,334.49,334.28,334.49,3466.0,331.5806,331.7294,331.5211,331.7294,3466.0
2024-12-11 10:10:00,334.58,334.72,334.46,334.5,26979.0,331.8186,331.9575,331.6996,331.7393,26979.0
2024-12-11 10:20:00,334.54,334.54,334.34,334.35,38177.0,331.779,331.779,331.5806,331.5905,38177.0
2024-12-11 10:30:00,334.42,334.51,334.36,334.49,51151.0,331.6599,331.7492,331.6004,331.7294,51151.0
2024-12-11 10:40:00,334.52,334.59,334.39,334.57,28310.0,331.7591,331.8285,331.6302,331.8087,28310.0
2024-12-11 10:50:00,334.58,334.62,334.32,334.49,20540.0,331.8186,331.8583,331.5608,331.7294,20540.0
2024-12-11 11:00:00,334.5,334.55,334.36,334.46,57821.0,331.7393,331.7889,331.6004,331.6996,57821.0
2024-12-11 11:10:00,334.5,334.59,334.5,334.57,11686.0,331.7393,331.8285,331.7393,331.8087,11686.0
2024-12-11 11:20:00,334.59,334.87,334.55,334.86,19465.0,331.8285,332.1062,331.7889,332.0963,19465.0
2024-12-11 11:30:00,334.86,335.02,334.84,335.02,10860.0,332.0963,332.255,332.0765,332.255,10860.0
2024-12-11 11:40:00,335.04,335.09,334.94,335.06,12298.0,332.2748,332.3244,332.1757,332.2947,12298.0
2024-12-11 11:50:00,335.06,335.06,334.95,335.05,18657.0,332.2947,332.2947,332.1856,332.2847,18657.0
2024-12-11 12:00:00,335.07,335.24,335.06,335.22,21287.0,332.3046,332.4732,332.2947,332.4533,21287.0
2024-12-11 12:10:00,335.21,335.3,335.1,335.15,29713.0,332.4434,332.5327,332.3343,332.3839,29713.0
2024-12-11 12:20:00,335.15,335.17,335.01,335.03,27189.0,332.3839,332.4038,332.2451,332.2649,27189.0
2024-12-11 12:30:00,335.04,335.07,334.97,335.06,22560.0,332.2748,332.3046,332.2054,332.2947,22560.0
2024-12-11 12:40:00,335.1,335.24,335.1,335.2,10963.0,332.3343,332.4732,332.3343,332.4335,10963.0
2024-12-11 12:50:00,335.21,335.25,335.12,335.21,18794.0,332.4434,332.4831,332.3542,332.4434,18794.0
2024-12-11 13:00:00,335.24,335.39,335.24,335.28,12656.0,332.4732,332.6219,332.4732,332.5128,12656.0
2024-12-11 13:10:00,335.27,335.28,335.18,335.25,17609.0,332.5029,332.5128,332.4137,332.4831,17609.0
2024-12-11 13:20:00,335.21,335.39,335.21,335.39,12861.0,332.4434,332.6219,332.4434,332.6219,12861.0
2024-12-11 13:30:00,335.39,335.43,335.3,335.36,17419.0,332.6219,332.6616,332.5327,332.5922,17419.0
2024-12-11 13:40:00,335.35,335.35,335.21,335.31,19571.0,332.5823,332.5823,332.4434,332.5426,19571.0
2024-12-11 13:50:00,335.3,335.31,335.06,335.12,36243.0,332.5327,332.5426,332.2947,332.3542,36243.0
2024-12-11 14:00:00,335.09,335.22,334.99,335.09,34589.0,332.3244,332.4533,332.2252,332.3244,34589.0
2024-12-11 14:10:00,335.06,335.18,335.06,335.12,34391.0,332.2947,332.4137,332.2947,332.3542,34391.0
2024-12-11 14:20:00,335.13,335.19,335.07,335.18,38534.0,332.3641,332.4236,332.3046,332.4137,38534.0
2024-12-11 14:30:00,335.18,335.33,335.15,335.33,29576.0,332.4137,332.5624,332.3839,332.5624,29576.0
2024-12-11 14:40:00,335.33,335.38,335.11,335.11,26841.0,332.5624,332.612,332.3443,332.3443,26841.0
2024-12-11 14:50:00,335.12,335.21,335.12,335.21,29400.0,332.3542,332.4434,332.3542,332.4434,29400.0
2024-12-11 15:00:00,335.18,335.28,335.17,335.23,47377.0,332.4137,332.5128,332.4038,332.4633,47377.0
2024-12-11 15:10:00,335.21,335.23,335.19,335.22,24173.0,332.4434,332.4633,332.4236,332.4533,24173.0
2024-12-11 15:20:00,335.19,335.26,335.13,335.25,25717.0,332.4236,332.493,332.3641,332.4831,25717.0
2024-12-11 15:30:00,335.24,335.24,335.1,335.23,48047.0,332.4732,332.4732,332.3343,332.4633,48047.0
2024-12-11 15:40:00,335.23,335.23,335.06,335.11,48593.0,332.4633,332.4633,332.2947,332.3443,48593.0
2024-12-11 15:50:00,335.1,335.15,334.84,334.94,212662.0,332.3343,332.3839,332.0765,332.1757,212662.0
2024-12-12 09:30:00,334.58,334.58,334.12,334.28,27198.0,331.8186,331.8186,331.3624,331.5211,27198.0
2024-12-12 09:40:00,334.2,334.45,334.18,334.26,3560.0,331.4418,331.6897,331.4219,331.5013,3560.0
2024-12-12 09:50:00,334.19,334.28,334.04,334.19,7847.0,331.4318,331.5211,331.2831,331.4318,7847.0
2024-12-12 10:00:00,334.3,334.31,333.84,333.87,18387.0,331.5409,331.5509,331.0847,331.1145,18387.0
2024-12-12 10:10:00,333.88,334.01,333.68,334.01,10568.0,331.1244,331.2533,330.9261,331.2533,10568.0
2024-12-12 10:20:00,334.03,334.47,334.03,334.44,7936.0,331.2732,331.7095,331.2732,331.6798,7936.0
2024-12-12 10:30:00,334.44,334.63,334.43,334.57,21171.0,331.6798,331.8682,331.6699,331.8087,21171.0
2024-12-12 10:40:00,334.56,334.61,334.27,334.42,14135.0,331.7988,331.8484,331.5112,331.6599,14135.0
2024-12-12 10:50:00,334.41,334.61,334.35,334.61,8871.0,331.65,331.8484,331.5905,331.8484,8871.0
2024-12-12 11:00:00,334.6,334.77,334.54,334.68,5574.0,331.8385,332.0071,331.779,331.9178,5574.0
2024-12-12 11:10:00,334.69,334.77,334.59,334.75,5861.0,331.9277,332.0071,331.8285,331.9872,5861.0
2024-12-12 11:20:00,334.75,334.75,334.61,334.65,7528.0,331.9872,331.9872,331.8484,331.888,7528.0
2024-12-12 11:30:00,334.6,334.62,334.5,334.51,18529.0,331.8385,331.8583,331.7393,331.7492,18529.0
2024-12-12 11:40:00,334.5,334.5,334.14,334.36,37721.0,331.7393,331.7393,331.3823,331.6004,37721.0
2024-12-12 11:50:00,334.34,334.36,334.06,334.06,10683.0,331.5806,331.6004,331.3029,331.3029,10683.0
2024-12-12 12:00:00,334.04,334.49,334.04,334.48,5022.0,331.2831,331.7294,331.2831,331.7195,5022.0
2024-12-12 12:10:00,334.5,334.68,334.45,334.63,6110.0,331.7393,331.9178,331.6897,331.8682,6110.0
2024-12-12 12:20:00,334.61,334.61,334.39,334.47,6472.0,331.8484,331.8484,331.6302,331.7095,6472.0
2024-12-12 12:30:00,334.43,334.49,334.15,334.33,6450.0,331.6699,331.7294,331.3922,331.5707,6450.0
2024-12-12 12:40:00,334.3,334.41,334.16,334.35,27024.0,331.5409,331.65,331.4021,331.5905,27024.0
2024-12-12 12:50:00,334.36,334.62,334.26,334.62,4325.0,331.6004,331.8583,331.5013,331.8583,4325.0
2024-12-12 13:00:00,334.6,334.65,334.47,334.63,5089.0,331.8385,331.888,331.7095,331.8682,5089.0
2024-12-12 13:10:00,334.65,334.65,334.47,334.64,10087.0,331.888,331.888,331.7095,331.8781,10087.0
2024-12-12 13:20:00,334.64,334.7,334.48,334.48,5012.0,331.8781,331.9376,331.7195,331.7195,5012.0
2024-12-12 13:30:00,334.44,334.44,334.22,334.28,3092.0,331.6798,331.6798,331.4616,331.5211,3092.0
2024-12-12 13:40:00,334.26,334.26,334.19,334.24,3393.0,331.5013,331.5013,331.4318,331.4814,3393.0
2024-12-12 13:50:00,334.27,334.27,334.12,334.12,2592.0,331.5112,331.5112,331.3624,331.3624,2592.0
2024-12-12 14:00:00,334.06,334.22,333.94,334.07,3185.0,331.3029,331.4616,331.1839,331.3128,3185.0
2024-12-12 14:10:00,334.12,334.17,333.83,333.87,10752.0,331.3624,331.412,331.0748,331.1145,10752.0
2024-12-12 14:20:00,333.82,333.82,333.54,333.57,3179.0,331.0649,331.0649,330.7872,330.817,3179.0
2024-12-12 14:30:00,333.56,333.81,333.56,333.81,17522.0,330.807,331.055,330.807,331.055,17522.0
2024-12-12 14:40:00,333.79,333.83,333.65,333.69,74256.0,331.0351,331.0748,330.8963,330.936,74256.0
2024-12-12 14:50:00,333.71,333.76,333.61,333.66,8416.0,330.9558,331.0054,330.8566,330.9062,8416.0
2024-12-12 15:00:00,333.66,333.74,333.56,333.66,6873.0,330.9062,330.9856,330.807,330.9062,6873.0
2024-12-12 15:10:00,333.69,333.69,333.49,333.56,20347.0,330.936,330.936,330.7376,330.807,20347.0
2024-12-12 15:20:00,333.55,333.62,333.44,333.51,7480.0,330.7971,330.8665,330.688,330.7575,7480.0
2024-12-12 15:30:00,333.52,333.71,333.5,333.6,11461.0,330.7674,330.9558,330.7475,330.8467,11461.0
2024-12-12 15:40:00,333.59,333.74,333.5,333.59,26733.0,330.8368,330.9856,330.7475,330.8368,26733.0
2024-12-12 15:50:00,333.62,333.72,333.23,333.23,57722.0,330.8665,330.9657,330.4798,330.4798,57722.0
2024-12-13 09:30:00,334.2,334.37,334.06,334.32,33108.0,331.4418,331.6104,331.3029,331.5608,33108.0
2024-12-13 09:40:00,334.38,334.57,334.34,334.47,12046.0,331.6203,331.8087,331.5806,331.7095,12046.0
2024-12-13 09:50:00,334.36,334.5,333.99,334.0,29719.0,331.6004,331.7393,331.2335,331.2434,29719.0
2024-12-13 10:00:00,334.05,334.07,333.58,333.75,4932.0,331.293,331.3128,330.8269,330.9955,4932.0
2024-12-13 10:10:00,333.78,333.98,333.47,333.5,64002.0,331.0252,331.2236,330.7178,330.7475,64002.0
2024-12-13 10:20:00,333.51,333.58,333.34,333.43,119206.0,330.7575,330.8269,330.5889,330.6781,119206.0
2024-12-13 10:30:00,333.43,333.55,333.37,333.38,10223.0,330.6781,330.7971,330.6186,330.6285,10223.0
2024-12-13 10:40:00,333.36,333.36,332.73,332.95,7429.0,330.6087,330.6087,329.9839,330.2021,7429.0
2024-12-13 10:50:00,332.88,332.88,332.55,332.55,7951.0,330.1327,330.1327,329.8054,329.8054,7951.0
2024-12-13 11:00:00,332.5,332.57,332.39,332.46,3394.0,329.7558,329.8252,329.6467,329.7161,3394.0
2024-12-13 11:10:00,332.5,332.85,332.36,332.85,9025.0,329.7558,330.1029,329.6169,330.1029,9025.0
2024-12-13 11:20:00,332.85,332.9,332.61,332.71,6863.0,330.1029,330.1525,329.8649,329.9641,6863.0
2024-12-13 11:30:00,332.78,333.23,332.77,332.88,4489.0,330.0335,330.4798,330.0236,330.1327,4489.0
2024-12-13 11:40:00,332.86,333.05,332.81,332.82,3174.0,330.1128,330.3013,330.0632,330.0732,3174.0
2024-12-13 11:50:00,332.82,332.88,332.59,332.67,7765.0,330.0732,330.1327,329.845,329.9244,7765.0
2024-12-13 12:00:00,332.81,332.82,332.72,332.76,4087.0,330.0632,330.0732,329.974,330.0136,4087.0
2024-12-13 12:10:00,332.77,332.91,332.58,332.64,4473.0,330.0236,330.1624,329.8351,329.8946,4473.0
2024-12-13 12:20:00,332.76,332.76,332.44,332.48,3371.0,330.0136,330.0136,329.6963,329.736,3371.0
2024-12-13 12:30:00,332.48,332.48,332.29,332.38,4977.0,329.736,329.736,329.5475,329.6368,4977.0
2024-12-13 12:40:00,332.36,332.46,332.29,332.37,8572.0,329.6169,329.7161,329.5475,329.6269,8572.0
2024-12-13 12:50:00,332.31,332.56,332.29,332.3,8889.0,329.5674,329.8153,329.5475,329.5574,8889.0
2024-12-13 13:00:00,332.32,332.51,332.27,332.42,3890.0,329.5773,329.7657,329.5277,329.6765,3890.0
2024-12-13 13:10:00,332.5,332.68,332.42,332.67,4786.0,329.7558,329.9343,329.6765,329.9244,4786.0
2024-12-13 13:20:00,332.63,332.93,332.56,332.88,15253.0,329.8847,330.1822,329.8153,330.1327,15253.0
2024-12-13 13:30:00,332.86,332.94,332.72,332.93,4560.0,330.1128,330.1922,329.974,330.1822,4560.0
2024-12-13 13:40:00,332.94,333.05,332.88,333.05,7422.0,330.1922,330.3013,330.1327,330.3013,7422.0
2024-12-13 13:50:00,333.0,333.0,332.87,332.91,2017.0,330.2517,330.2517,330.1227,330.1624,2017.0
2024-12-13 14:00:00,332.88,333.01,332.82,333.0,3151.0,330.1327,330.2616,330.0732,330.2517,3151.0
2024-12-13 14:10:00,333.1,333.11,332.92,333.01,9317.0,330.3508,330.3608,330.1723,330.2616,9317.0
2024-12-13 14:20:00,333.05,333.09,332.97,333.07,30161.0,330.3013,330.3409,330.2219,330.3211,30161.0
2024-12-13 14:30:00,333.07,333.18,333.03,333.07,6354.0,330.3211,330.4302,330.2814,330.3211,6354.0
2024-12-13 14:40:00,333.12,333.17,333.03,333.05,7256.0,330.3707,330.4203,330.2814,330.3013,7256.0
2024-12-13 14:50:00,333.06,333.12,333.0,333.04,5414.0,330.3112,330.3707,330.2517,330.2913,5414.0
2024-12-13 15:00:00,333.07,333.15,333.0,333.04,5109.0,330.3211,330.4004,330.2517,330.2913,5109.0
2024-12-13 15:10:00,333.05,333.09,332.9,332.92,4044.0,330.3013,330.3409,330.1525,330.1723,4044.0
2024-12-13 15:20:00,332.89,333.03,332.76,333.03,7715.0,330.1426,330.2814,330.0136,330.2814,7715.0
2024-12-13 15:30:00,333.0,333.23,332.99,333.23,3721.0,330.2517,330.4798,330.2417,330.4798,3721.0
2024-12-13 15:40:00,333.22,333.28,333.08,333.26,5414.0,330.4698,330.5294,330.331,330.5095,5414.0
2024-12-13 15:50:00,333.25,333.26,332.99,333.1,36154.0,330.4996,330.5095,330.2417,330.3508,36154.0
2024-12-16 09:30:00,333.93,334.15,333.8,334.01,37458.0,331.174,331.3922,331.0451,331.2533,37458.0
2024-12-16 09:40:00,334.13,334.17,333.78,334.07,22928.0,331.3723,331.412,331.0252,331.3128,22928.0
2024-12-16 09:50:00,334.1,334.26,334.04,334.17,20884.0,331.3426,331.5013,331.2831,331.412,20884.0
2024-12-16 10:00:00,334.31,334.5,334.3,334.32,19684.0,331.5509,331.7393,331.5409,331.5608,19684.0
2024-12-16 10:10:00,334.29,334.29,334.0,334.03,4771.0,331.531,331.531,331.2434,331.2732,4771.0
2024-12-16 10:20:00,333.82,334.28,333.67,334.28,7051.0,331.0649,331.5211,330.9161,331.5211,7051.0
2024-12-16 10:30:00,334.39,334.67,334.37,334.67,3638.0,331.6302,331.9079,331.6104,331.9079,3638.0
2024-12-16 10:40:00,334.56,334.63,334.52,334.56,12206.0,331.7988,331.8682,331.7591,331.7988,12206.0
2024-12-16 10:50:00,334.59,334.64,334.49,334.56,28001.0,331.8285,331.8781,331.7294,331.7988,28001.0
2024-12-16 11:00:00,334.58,334.63,334.42,334.6,5104.0,331.8186,331.8682,331.6599,331.8385,5104.0
2024-12-16 11:10:00,334.63,334.65,334.46,334.56,2765.0,331.8682,331.888,331.6996,331.7988,2765.0
2024-12-16 11:20:00,334.59,334.6,334.48,334.48,10834.0,331.8285,331.8385,331.7195,331.7195,10834.0
2024-12-16 11:30:00,334.52,334.52,334.38,334.43,10097.0,331.7591,331.7591,331.6203,331.6699,10097.0
2024-12-16 11:40:00,334.43,334.48,334.33,334.44,8500.0,331.6699,331.7195,331.5707,331.6798,8500.0
2024-12-16 11:50:00,334.54,334.62,334.5,334.59,7285.0,331.779,331.8583,331.7393,331.8285,7285.0
2024-12-16 12:00:00,334.62,334.62,334.41,334.49,77701.0,331.8583,331.8583,331.65,331.7294,77701.0
2024-12-16 12:10:00,334.54,334.67,334.54,334.65,11949.0,331.779,331.9079,331.779,331.888,11949.0
2024-12-16 12:20:00,334.64,334.68,334.61,334.65,9020.0,331.8781,331.9178,331.8484,331.888,9020.0
2024-12-16 12:30:00,334.66,334.76,334.62,334.75,14639.0,331.898,331.9971,331.8583,331.9872,14639.0
2024-12-16 12:40:00,334.74,334.82,334.72,334.76,5569.0,331.9773,332.0566,331.9575,331.9971,5569.0
2024-12-16 12:50:00,334.73,334.82,334.6,334.82,10659.0,331.9674,332.0566,331.8385,332.0566,10659.0
2024-12-16 13:00:00,334.81,334.9,334.78,334.89,12660.0,332.0467,332.136,332.017,332.1261,12660.0
2024-12-16 13:10:00,334.88,334.89,334.82,334.88,7828.0,332.1161,332.1261,332.0566,332.1161,7828.0
2024-12-16 13:20:00,334.94,335.08,334.94,335.06,15728.0,332.1757,332.3145,332.1757,332.2947,15728.0
2024-12-16 13:30:00,335.06,335.07,334.93,334.93,9622.0,332.2947,332.3046,332.1657,332.1657,9622.0
2024-12-16 13:40:00,334.96,335.05,334.93,334.99,11475.0,332.1955,332.2847,332.1657,332.2252,11475.0
2024-12-16 13:50:00,335.02,335.07,335.02,335.05,11788.0,332.255,332.3046,332.255,332.2847,11788.0
2024-12-16 14:00:00,335.03,335.03,334.89,334.95,15250.0,332.2649,332.2649,332.1261,332.1856,15250.0
2024-12-16 14:10:00,334.96,335.05,334.92,334.98,17077.0,332.1955,332.2847,332.1558,332.2153,17077.0
2024-12-16 14:20:00,334.99,335.0,334.83,334.86,14641.0,332.2252,332.2352,332.0666,332.0963,14641.0
2024-12-16 14:30:00,334.85,334.96,334.81,334.96,15210.0,332.0864,332.1955,332.0467,332.1955,15210.0
2024-12-16 14:40:00,334.96,334.98,334.86,334.91,33790.0,332.1955,332.2153,332.0963,332.1459,33790.0
2024-12-16 14:50:00,334.91,335.03,334.89,334.98,22255.0,332.1459,332.2649,332.1261,332.2153,22255.0
2024-12-16 15:00:00,334.94,335.06,334.91,335.06,19466.0,332.1757,332.2947,332.1459,332.2947,19466.0
2024-12-16 15:10:00,335.06,335.08,335.01,335.01,58079.0,332.2947,332.3145,332.2451,332.2451,58079.0
2024-12-16 15:20:00,335.01,335.04,334.88,334.98,26622.0,332.2451,332.2748,332.1161,332.2153,26622.0
2024-12-16 15:30:00,334.93,334.95,334.73,334.76,30167.0,332.1657,332.1856,331.9674,331.9971,30167.0
2024-12-16 15:40:00,334.76,334.76,334.41,334.49,60059.0,331.9971,331.9971,331.65,331.7294,60059.0
2024-12-16 15:50:00,334.46,334.55,334.16,334.49,117314.0,331.6996,331.7889,331.4021,331.7294,117314.0
2024-12-17 09:30:00,332.02,332.02,331.63,331.86,100699.0,330.2874,330.2874,329.8994,330.1282,100699.0
2024-12-17 09:40:00,331.82,332.15,331.69,332.1,18749.0,330.0884,330.4167,329.9591,330.3669,18749.0
2024-12-17 09:50:00,332.1,332.23,331.96,332.02,23305.0,330.3669,330.4963,330.2277,330.2874,23305.0
2024-12-17 10:00:00,331.93,331.93,331.65,331.66,11195.0,330.1978,330.1978,329.9193,329.9292,11195.0
2024-12-17 10:10:00,331.63,331.63,331.28,331.39,13590.0,329.8994,329.8994,329.5512,329.6606,13590.0
2024-12-17 10:20:00,331.38,331.38,331.22,331.25,10521.0,329.6507,329.6507,329.4915,329.5214,10521.0
2024-12-17 10:30:00,331.28,331.48,331.26,331.48,6059.0,329.5512,329.7502,329.5313,329.7502,6059.0
2024-12-17 10:40:00,331.47,331.61,331.29,331.55,11733.0,329.7402,329.8795,329.5612,329.8198,11733.0
2024-12-17 10:50:00,331.55,331.73,331.51,331.68,3219.0,329.8198,329.9989,329.78,329.9491,3219.0
2024-12-17 11:00:00,331.7,332.35,331.7,332.35,42019.0,329.969,330.6156,329.969,330.6156,42019.0
2024-12-17 11:10:00,332.32,332.35,332.0,332.01,13659.0,330.5858,330.6156,330.2675,330.2774,13659.0
2024-12-17 11:20:00,332.06,332.07,331.87,331.99,5782.0,330.3272,330.3371,330.1381,330.2575,5782.0
2024-12-17 11:30:00,331.95,332.37,331.9,332.34,84574.0,330.2177,330.6355,330.168,330.6057,84574.0
2024-12-17 11:40:00,332.32,332.38,332.28,332.38,58207.0,330.5858,330.6455,330.546,330.6455,58207.0
2024-12-17 11:50:00,332.4,332.41,332.15,332.25,15353.0,330.6654,330.6753,330.4167,330.5162,15353.0
2024-12-17 12:00:00,332.28,332.28,331.95,332.03,17660.0,330.546,330.546,330.2177,330.2973,17660.0
2024-12-17 12:10:00,332.11,332.11,331.95,331.98,8376.0,330.3769,330.3769,330.2177,330.2476,8376.0
2024-12-17 12:20:00,332.02,332.12,331.91,332.0,10307.0,330.2874,330.3868,330.1779,330.2675,10307.0
2024-12-17 12:30:00,332.04,332.2,331.93,332.19,13923.0,330.3073,330.4664,330.1978,330.4565,13923.0
2024-12-17 12:40:00,332.21,332.27,332.17,332.19,4574.0,330.4764,330.5361,330.4366,330.4565,4574.0
2024-12-17 12:50:00,332.19,332.26,332.14,332.24,8091.0,330.4565,330.5261,330.4067,330.5062,8091.0
2024-12-17 13:00:00,332.22,332.22,332.05,332.16,20011.0,330.4863,330.4863,330.3172,330.4266,20011.0
2024-12-17 13:10:00,332.15,332.17,331.85,331.88,18971.0,330.4167,330.4366,330.1182,330.1481,18971.0
2024-12-17 13:20:00,331.86,331.98,331.79,331.85,9074.0,330.1282,330.2476,330.0586,330.1182,9074.0
2024-12-17 13:30:00,331.86,331.93,331.77,331.88,5671.0,330.1282,330.1978,330.0387,330.1481,5671.0
2024-12-17 13:40:00,331.84,331.99,331.81,331.81,5634.0,330.1083,330.2575,330.0785,330.0785,5634.0
2024-12-17 13:50:00,331.89,331.97,331.88,331.91,6375.0,330.158,330.2376,330.1481,330.1779,6375.0
2024-12-17 14:00:00,331.91,331.91,331.74,331.78,14007.0,330.1779,330.1779,330.0088,330.0486,14007.0
2024-12-17 14:10:00,331.77,331.83,331.71,331.72,9917.0,330.0387,330.0984,329.979,329.9889,9917.0
2024-12-17 14:20:00,331.72,331.72,331.57,331.57,23892.0,329.9889,329.9889,329.8397,329.8397,23892.0
2024-12-17 14:30:00,331.6,331.6,331.4,331.44,36213.0,329.8696,329.8696,329.6706,329.7104,36213.0
2024-12-17 14:40:00,331.43,331.61,331.38,331.43,6398.0,329.7004,329.8795,329.6507,329.7004,6398.0
2024-12-17 14:50:00,331.42,331.51,331.36,331.46,9356.0,329.6905,329.78,329.6308,329.7303,9356.0
2024-12-17 15:00:00,331.46,331.46,331.3,331.42,14559.0,329.7303,329.7303,329.5711,329.6905,14559.0
2024-12-17 15:10:00,331.42,331.46,331.28,331.28,8670.0,329.6905,329.7303,329.5512,329.5512,8670.0
2024-12-17 15:20:00,331.28,331.28,331.14,331.25,18740.0,329.5512,329.5512,329.412,329.5214,18740.0
2024-12-17 15:30:00,331.27,331.5,331.17,331.5,12535.0,329.5413,329.7701,329.4418,329.7701,12535.0
2024-12-17 15:40:00,331.57,331.84,331.56,331.66,13808.0,329.8397,330.1083,329.8298,329.9292,13808.0
2024-12-17 15:50:00,331.69,332.1,331.68,331.82,63398.0,329.9591,330.3669,329.9491,330.0884,63398.0
2024-12-18 09:30:00,331.86,331.86,331.45,331.57,50116.0,330.1282,330.1282,329.7203,329.8397,50116.0
2024-12-18 09:40:00,331.61,331.74,331.5,331.69,19748.0,329.8795,330.0088,329.7701,329.9591,19748.0
2024-12-18 09:50:00,331.71,331.99,331.64,331.96,14545.0,329.979,330.2575,329.9093,330.2277,14545.0
2024-12-18 10:00:00,332.02,332.15,331.92,332.01,16814.0,330.2874,330.4167,330.1879,330.2774,16814.0
2024-12-18 10:10:00,332.01,332.18,332.0,332.18,4794.0,330.2774,330.4465,330.2675,330.4465,4794.0
2024-12-18 10:20:00,332.2,332.33,332.19,332.31,7447.0,330.4664,330.5957,330.4565,330.5758,7447.0
2024-12-18 10:30:00,332.33,332.62,332.32,332.6,7795.0,330.5957,330.8842,330.5858,330.8643,7795.0
2024-12-18 10:40:00,332.58,332.83,332.55,332.83,21754.0,330.8444,331.0931,330.8146,331.0931,21754.0
2024-12-18 10:50:00,332.85,332.85,332.69,332.69,8921.0,331.113,331.113,330.9539,330.9539,8921.0
2024-12-18 11:00:00,332.66,332.79,332.55,332.55,11324.0,330.924,331.0533,330.8146,330.8146,11324.0
2024-12-18 11:10:00,332.52,332.52,331.99,332.09,6946.0,330.7848,330.7848,330.2575,330.357,6946.0
2024-12-18 11:20:00,331.96,332.25,331.9,332.25,2621.0,330.2277,330.5162,330.168,330.5162,2621.0
2024-12-18 11:30:00,332.36,332.51,332.32,332.49,109918.0,330.6256,330.7748,330.5858,330.7549,109918.0
2024-12-18 11:40:00,332.5,332.57,332.42,332.57,56594.0,330.7649,330.8345,330.6853,330.8345,56594.0
2024-12-18 11:50:00,332.54,332.63,332.44,332.48,13006.0,330.8046,330.8942,330.7052,330.745,13006.0
2024-12-18 12:00:00,332.46,332.46,332.32,332.37,19202.0,330.7251,330.7251,330.5858,330.6355,19202.0
2024-12-18 12:10:00,332.38,332.62,332.29,332.62,8360.0,330.6455,330.8842,330.556,330.8842,8360.0
2024-12-18 12:20:00,332.66,332.73,332.38,332.38,5200.0,330.924,330.9937,330.6455,330.6455,5200.0
2024-12-18 12:30:00,332.36,332.5,332.21,332.28,5331.0,330.6256,330.7649,330.4764,330.546,5331.0
2024-12-18 12:40:00,332.29,332.34,332.17,332.32,5742.0,330.556,330.6057,330.4366,330.5858,5742.0
2024-12-18 12:50:00,332.36,332.37,332.25,332.37,8406.0,330.6256,330.6355,330.5162,330.6355,8406.0
2024-12-18 13:00:00,332.35,332.35,332.21,332.3,7919.0,330.6156,330.6156,330.4764,330.5659,7919.0
2024-12-18 13:10:00,332.32,332.33,332.19,332.29,8669.0,330.5858,330.5957,330.4565,330.556,8669.0
2024-12-18 13:20:00,332.32,332.35,332.22,332.22,4721.0,330.5858,330.6156,330.4863,330.4863,4721.0
2024-12-18 13:30:00,332.16,332.4,332.16,332.31,5188.0,330.4266,330.6654,330.4266,330.5758,5188.0
2024-12-18 13:40:00,332.24,332.35,332.13,332.29,9932.0,330.5062,330.6156,330.3968,330.556,9932.0
2024-12-18 13:50:00,332.28,332.41,332.27,332.32,15242.0,330.546,330.6753,330.5361,330.5858,15242.0
2024-12-18 14:00:00,332.26,332.26,329.74,329.81,49551.0,330.5261,330.5261,328.0193,328.0889,49551.0
2024-12-18 14:10:00,329.92,329.95,329.23,329.46,34032.0,328.1983,328.2282,327.5119,327.7407,34032.0
2024-12-18 14:20:00,329.49,330.04,329.2,329.2,24687.0,327.7706,328.3177,327.4821,327.4821,24687.0
2024-12-18 14:30:00,329.13,329.88,328.85,329.11,68364.0,327.4124,328.1585,327.1339,327.3925,68364.0
2024-12-18 14:40:00,329.25,329.43,327.82,328.39,41298.0,327.5318,327.7109,326.1093,326.6763,41298.0
2024-12-18 14:50:00,328.38,328.54,326.9,327.09,33273.0,326.6664,326.8255,325.1941,325.3831,33273.0
2024-12-18 15:00:00,327.09,327.33,326.25,326.78,75478.0,325.3831,325.6218,324.5475,325.0747,75478.0
2024-12-18 15:10:00,326.71,326.81,325.72,325.92,37501.0,325.0051,325.1045,324.0202,324.2192,37501.0
2024-12-18 15:20:00,325.92,326.73,325.13,325.2,58821.0,324.2192,325.025,323.4333,323.503,58821.0
2024-12-18 15:30:00,325.2,325.57,323.25,323.3,44421.0,323.503,323.871,321.5631,321.6129,44421.0
2024-12-18 15:40:00,322.87,323.41,321.41,323.28,67836.0,321.1851,321.7223,319.7327,321.593,67836.0
2024-12-18 15:50:00,323.06,323.7,321.29,321.34,150591.0,321.3741,322.0108,319.6134,319.6631,150591.0
2024-12-19 09:30:00,324.41,325.32,324.08,324.63,109216.0,322.7171,323.6223,322.3888,322.9359,109216.0
2024-12-19 09:40:00,324.63,325.04,324.0,324.09,44454.0,322.9359,323.3438,322.3092,322.3987,44454.0
2024-12-19 09:50:00,324.14,324.17,323.44,323.76,50251.0,322.4485,322.4783,321.7521,322.0705,50251.0
2024-12-19 10:00:00,323.93,323.95,322.74,323.12,21884.0,322.2396,322.2595,321.0558,321.4338,21884.0
2024-12-19 10:10:00,323.08,323.92,323.05,323.69,25223.0,321.394,322.2296,321.3642,322.0008,25223.0
2024-12-19 10:20:00,323.59,323.71,322.62,322.65,43709.0,321.9014,322.0207,320.9364,320.9663,43709.0
2024-12-19 10:30:00,322.65,323.01,322.14,322.57,94579.0,320.9663,321.3244,320.4589,320.8867,94579.0
2024-12-19 10:40:00,322.57,323.34,322.37,323.32,32317.0,320.8867,321.6527,320.6877,321.6328,32317.0
2024-12-19 10:50:00,323.29,323.55,322.67,323.31,28230.0,321.6029,321.8616,320.9862,321.6228,28230.0
2024-12-19 11:00:00,323.21,323.23,322.19,322.25,28124.0,321.5233,321.5432,320.5087,320.5683,28124.0
2024-12-19 11:10:00,322.32,322.8,322.17,322.7,23384.0,320.638,321.1155,320.4888,321.016,23384.0
2024-12-19 11:20:00,322.68,323.87,322.68,323.87,24539.0,320.9961,322.1799,320.9961,322.1799,24539.0
2024-12-19 11:30:00,323.83,324.18,323.39,323.99,25177.0,322.1401,322.4883,321.7024,322.2993,25177.0
2024-12-19 11:40:00,324.03,324.03,323.54,323.8,24571.0,322.3391,322.3391,321.8516,322.1103,24571.0
2024-12-19 11:50:00,323.79,323.79,323.2,323.33,24258.0,322.1003,322.1003,321.5134,321.6427,24258.0
2024-12-19 12:00:00,323.32,323.44,323.12,323.24,22277.0,321.6328,321.7521,321.4338,321.5532,22277.0
2024-12-19 12:10:00,323.25,323.25,322.95,323.0,22761.0,321.5631,321.5631,321.2647,321.3144,22761.0
2024-12-19 12:20:00,322.94,323.01,322.2,322.3,21483.0,321.2547,321.3244,320.5186,320.6181,21483.0
2024-12-19 12:30:00,322.28,322.52,321.98,322.51,19045.0,320.5982,320.8369,320.2998,320.827,19045.0
2024-12-19 12:40:00,322.47,322.66,322.22,322.25,71154.0,320.7872,320.9762,320.5385,320.5683,71154.0
2024-12-19 12:50:00,322.23,322.86,321.97,322.81,18583.0,320.5484,321.1752,320.2898,321.1254,18583.0
2024-12-19 13:00:00,322.8,322.8,321.9,322.58,20544.0,321.1155,321.1155,320.2202,320.8966,20544.0
2024-12-19 13:10:00,322.53,322.84,322.53,322.71,21160.0,320.8469,321.1553,320.8469,321.0259,21160.0
2024-12-19 13:20:00,322.68,323.19,322.45,323.16,22480.0,320.9961,321.5034,320.7673,321.4736,22480.0
2024-12-19 13:30:00,323.13,323.37,322.97,323.28,19983.0,321.4438,321.6825,321.2846,321.593,19983.0
2024-12-19 13:40:00,323.26,323.48,323.2,323.43,16526.0,321.5731,321.7919,321.5134,321.7422,16526.0
2024-12-19 13:50:00,323.35,324.06,323.25,324.06,24512.0,321.6626,322.3689,321.5631,322.3689,24512.0
2024-12-19 14:00:00,324.05,324.05,323.28,323.32,28716.0,322.359,322.359,321.593,321.6328,28716.0
2024-12-19 14:10:00,323.31,323.31,322.95,323.05,23587.0,321.6228,321.6228,321.2647,321.3642,23587.0
2024-12-19 14:20:00,323.0,323.21,322.76,322.99,27260.0,321.3144,321.5233,321.0757,321.3045,27260.0
2024-12-19 14:30:00,322.99,323.02,322.66,322.74,26905.0,321.3045,321.3343,320.9762,321.0558,26905.0
2024-12-19 14:40:00,322.75,322.78,322.54,322.64,44287.0,321.0657,321.0956,320.8568,320.9563,44287.0
2024-12-19 14:50:00,322.65,322.93,322.34,322.34,28663.0,320.9663,321.2448,320.6579,320.6579,28663.0
2024-12-19 15:00:00,322.38,322.49,322.19,322.33,107991.0,320.6977,320.8071,320.5087,320.6479,107991.0
2024-12-19 15:10:00,322.32,322.72,322.01,322.71,54631.0,320.638,321.0359,320.3296,321.0259,54631.0
2024-12-19 15:20:00,322.71,323.11,322.59,322.69,65100.0,321.0259,321.4239,320.9066,321.006,65100.0
2024-12-19 15:30:00,322.71,322.84,321.56,322.62,105882.0,321.0259,321.1553,319.8819,320.9364,105882.0
2024-12-19 15:40:00,322.62,322.93,322.13,322.13,99891.0,320.9364,321.2448,320.449,320.449,99891.0
2024-12-19 15:50:00,322.13,322.13,321.17,321.29,331580.0,320.449,320.449,319.494,319.6134,331580.0
2024-12-20 09:30:00,319.96,321.43,319.57,321.43,45542.0,318.2903,319.7526,317.9023,319.7526,45542.0
2024-12-20 09:40:00,321.38,321.38,319.97,320.17,47946.0,319.7029,319.7029,318.3002,318.4992,47946.0
2024-12-20 09:50:00,319.91,320.75,319.79,320.32,11940.0,318.2406,319.0762,318.1212,318.6484,11940.0
2024-12-20 10:00:00,320.36,321.35,320.36,320.85,22841.0,318.6882,319.673,318.6882,319.1757,22841.0
2024-12-20 10:10:00,320.66,321.72,320.46,321.72,13194.0,318.9866,320.0411,318.7877,320.0411,13194.0
2024-12-20 10:20:00,321.71,322.99,321.68,322.99,18608.0,320.0312,321.3045,320.0013,321.3045,18608.0
2024-12-20 10:30:00,323.37,323.95,323.3,323.67,24928.0,321.6825,322.2595,321.6129,321.9809,24928.0
2024-12-20 10:40:00,323.66,323.94,323.48,323.68,83422.0,321.971,322.2495,321.7919,321.9909,83422.0
2024-12-20 10:50:00,323.74,324.29,323.74,323.84,9086.0,322.0506,322.5977,322.0506,322.15,9086.0
2024-12-20 11:00:00,323.67,325.11,323.65,324.9,21764.0,321.9809,323.4134,321.961,323.2045,21764.0
2024-12-20 11:10:00,324.99,325.72,324.95,325.56,76957.0,323.294,324.0202,323.2543,323.8611,76957.0
2024-12-20 11:20:00,325.55,325.88,325.44,325.74,7135.0,323.8511,324.1794,323.7417,324.0401,7135.0
2024-12-20 11:30:00,325.93,326.91,325.89,326.91,14364.0,324.2291,325.204,324.1893,325.204,14364.0
2024-12-20 11:40:00,326.88,327.27,326.76,326.88,27426.0,325.1742,325.5621,325.0548,325.1742,27426.0
2024-12-20 11:50:00,326.9,327.16,326.37,327.01,15464.0,325.1941,325.4527,324.6668,325.3035,15464.0
2024-12-20 12:00:00,326.96,327.08,326.7,327.08,32097.0,325.2538,325.3731,324.9951,325.3731,32097.0
2024-12-20 12:10:00,327.19,327.37,327.06,327.24,16423.0,325.4826,325.6616,325.3532,325.5323,16423.0
2024-12-20 12:20:00,327.25,327.69,327.08,327.64,12291.0,325.5423,325.98,325.3731,325.9302,12291.0
2024-12-20 12:30:00,327.6,327.61,326.72,327.33,22522.0,325.8904,325.9004,325.015,325.6218,22522.0
2024-12-20 12:40:00,327.31,327.32,326.97,327.31,20269.0,325.6019,325.6119,325.2637,325.6019,20269.0
2024-12-20 12:50:00,327.33,327.45,327.02,327.04,18038.0,325.6218,325.7412,325.3135,325.3333,18038.0
2024-12-20 13:00:00,326.98,327.08,326.6,326.74,16974.0,325.2737,325.3731,324.8956,325.0349,16974.0
2024-12-20 13:10:00,326.65,326.68,326.11,326.27,12740.0,324.9454,324.9752,324.4082,324.5674,12740.0
2024-12-20 13:20:00,326.25,326.26,325.74,325.74,14101.0,324.5475,324.5574,324.0401,324.0401,14101.0
2024-12-20 13:30:00,325.72,326.14,325.7,325.85,17008.0,324.0202,324.438,324.0003,324.1496,17008.0
2024-12-20 13:40:00,325.86,325.93,325.69,325.69,22208.0,324.1595,324.2291,323.9904,323.9904,22208.0
2024-12-20 13:50:00,325.69,326.36,325.59,325.69,19782.0,323.9904,324.6569,323.8909,323.9904,19782.0
2024-12-20 14:00:00,325.65,325.83,325.49,325.73,12210.0,323.9506,324.1297,323.7914,324.0302,12210.0
2024-12-20 14:10:00,325.78,325.91,325.57,325.89,8832.0,324.0799,324.2092,323.871,324.1893,8832.0
2024-12-20 14:20:00,325.88,326.39,325.77,326.35,20942.0,324.1794,324.6867,324.07,324.6469,20942.0
2024-12-20 14:30:00,326.35,326.74,326.31,326.48,24544.0,324.6469,325.0349,324.6072,324.7763,24544.0
2024-12-20 14:40:00,326.5,326.5,326.11,326.11,25448.0,324.7962,324.7962,324.4082,324.4082,25448.0
2024-12-20 14:50:00,326.13,326.13,325.84,325.95,52937.0,324.4281,324.4281,324.1396,324.249,52937.0
2024-12-20 15:00:00,325.96,326.14,325.9,325.98,15503.0,324.259,324.438,324.1993,324.2789,15503.0
2024-12-20 15:10:00,325.91,325.99,325.7,325.77,13209.0,324.2092,324.2888,324.0003,324.07,13209.0
2024-12-20 15:20:00,325.72,325.8,325.49,325.52,24665.0,324.0202,324.0998,323.7914,323.8213,24665.0
2024-12-20 15:30:00,325.53,325.67,324.54,325.47,57494.0,323.8312,323.9705,322.8464,323.7715,57494.0
2024-12-20 15:40:00,325.47,325.82,325.15,325.4,72867.0,323.7715,324.1197,323.4532,323.7019,72867.0
2024-12-20 15:50:00,325.37,325.37,324.29,324.98,301556.0,323.6721,323.6721,322.5977,323.2841,301556.0
2024-12-23 09:30:00,325.21,325.5,324.83,325.1,117011.0,323.5129,323.8014,323.1349,323.4035,117011.0
2024-12-23 09:40:00,325.12,325.24,324.22,324.22,87885.0,323.4234,323.5427,322.5281,322.5281,87885.0
2024-12-23 09:50:00,324.12,324.79,324.02,324.69,67608.0,322.4286,323.0951,322.3291,322.9956,67608.0
2024-12-23 10:00:00,324.62,324.69,323.53,323.53,15160.0,322.926,322.9956,321.8417,321.8417,15160.0
2024-12-23 10:10:00,323.49,324.08,323.13,323.88,16091.0,321.8019,322.3888,321.4438,322.1898,16091.0
2024-12-23 10:20:00,323.89,324.36,323.73,323.98,11555.0,322.1998,322.6673,322.0406,322.2893,11555.0
2024-12-23 10:30:00,324.07,324.48,323.87,324.45,9667.0,322.3788,322.7867,322.1799,322.7569,9667.0
2024-12-23 10:40:00,324.44,324.44,323.72,323.82,21393.0,322.7469,322.7469,322.0307,322.1302,21393.0
2024-12-23 10:50:00,323.87,324.27,323.74,323.86,13036.0,322.1799,322.5778,322.0506,322.1699,13036.0
2024-12-23 11:00:00,323.9,324.47,323.9,324.39,17296.0,322.2097,322.7768,322.2097,322.6972,17296.0
2024-12-23 11:10:00,324.44,324.67,324.29,324.67,10705.0,322.7469,322.9757,322.5977,322.9757,10705.0
2024-12-23 11:20:00,324.6,324.88,324.57,324.76,71611.0,322.9061,323.1846,322.8762,323.0652,71611.0
2024-12-23 11:30:00,324.78,324.87,324.56,324.77,21617.0,323.0851,323.1747,322.8663,323.0752,21617.0
2024-12-23 11:40:00,324.77,325.58,324.75,325.42,12718.0,323.0752,323.881,323.0553,323.7218,12718.0
2024-12-23 11:50:00,325.44,325.8,325.44,325.8,5578.0,323.7417,324.0998,323.7417,324.0998,5578.0
2024-12-23 12:00:00,325.79,326.1,325.58,325.65,6418.0,324.0899,324.3983,323.881,323.9506,6418.0
2024-12-23 12:10:00,325.71,325.79,325.17,325.26,9735.0,324.0103,324.0899,323.4731,323.5626,9735.0
2024-12-23 12:20:00,325.46,325.72,325.43,325.57,8125.0,323.7616,324.0202,323.7318,323.871,8125.0
2024-12-23 12:30:00,325.63,325.76,325.42,325.76,6840.0,323.9307,324.06,323.7218,324.06,6840.0
2024-12-23 12:40:00,325.68,325.94,325.57,325.84,49458.0,323.9804,324.2391,323.871,324.1396,49458.0
2024-12-23 12:50:00,325.95,325.99,325.83,325.87,7089.0,324.249,324.2888,324.1297,324.1695,7089.0
2024-12-23 13:00:00,325.76,326.23,325.76,326.11,8608.0,324.06,324.5276,324.06,324.4082,8608.0
2024-12-23 13:10:00,326.14,326.24,325.88,326.05,10878.0,324.438,324.5375,324.1794,324.3485,10878.0
2024-12-23 13:20:00,326.05,326.18,325.88,326.17,5488.0,324.3485,324.4778,324.1794,324.4679,5488.0
2024-12-23 13:30:00,326.18,326.48,326.12,326.47,19099.0,324.4778,324.7763,324.4181,324.7663,19099.0
2024-12-23 13:40:00,326.49,326.49,326.24,326.3,6995.0,324.7862,324.7862,324.5375,324.5972,6995.0
2024-12-23 13:50:00,326.26,326.5,326.23,326.36,10754.0,324.5574,324.7962,324.5276,324.6569,10754.0
2024-12-23 14:00:00,326.46,326.52,326.38,326.47,9302.0,324.7564,324.8161,324.6768,324.7663,9302.0
2024-12-23 14:10:00,326.52,326.69,326.45,326.55,10975.0,324.8161,324.9852,324.7464,324.8459,10975.0
2024-12-23 14:20:00,326.61,326.61,326.38,326.47,6091.0,324.9056,324.9056,324.6768,324.7663,6091.0
2024-12-23 14:30:00,326.49,326.56,326.13,326.13,20009.0,324.7862,324.8559,324.4281,324.4281,20009.0
2024-12-23 14:40:00,326.13,326.37,326.12,326.17,21603.0,324.4281,324.6668,324.4181,324.4679,21603.0
2024-12-23 14:50:00,326.18,326.25,326.03,326.07,11331.0,324.4778,324.5475,324.3286,324.3684,11331.0
2024-12-23 15:00:00,326.02,326.11,325.77,325.77,46032.0,324.3187,324.4082,324.07,324.07,46032.0
2024-12-23 15:10:00,325.85,326.11,325.64,325.7,25640.0,324.1496,324.4082,323.9407,324.0003,25640.0
2024-12-23 15:20:00,325.73,326.21,325.72,326.18,28407.0,324.0302,324.5077,324.0202,324.4778,28407.0
2024-12-23 15:30:00,326.2,326.62,326.18,326.49,21338.0,324.4977,324.9155,324.4778,324.7862,21338.0
2024-12-23 15:40:00,326.42,326.89,326.39,326.75,25171.0,324.7166,325.1841,324.6867,325.0449,25171.0
2024-12-23 15:50:00,326.76,327.21,326.75,326.9,74846.0,325.0548,325.5025,325.0449,325.1941,74846.0
2024-12-24 09:30:00,327.66,327.8,327.3,327.8,19361.0,325.9501,326.0894,325.592,326.0894,19361.0
2024-12-24 09:40:00,327.76,328.08,327.76,327.99,41562.0,326.0496,326.3679,326.0496,326.2784,41562.0
2024-12-24 09:50:00,327.95,328.21,327.83,328.21,24380.0,326.2386,326.4972,326.1192,326.4972,24380.0
2024-12-24 10:00:00,328.34,328.69,328.23,328.69,2965.0,326.6266,326.9747,326.5171,326.9747,2965.0
2024-12-24 10:10:00,328.43,328.81,328.42,328.77,3616.0,326.7161,327.0941,326.7061,327.0543,3616.0
2024-12-24 10:20:00,328.66,328.83,328.66,328.8,942.0,326.9449,327.114,326.9449,327.0842,942.0
2024-12-24 10:30:00,328.82,329.28,328.79,329.1,36883.0,327.1041,327.5617,327.0742,327.3826,36883.0
2024-12-24 10:40:00,329.18,329.41,329.16,329.4,3642.0,327.4622,327.691,327.4423,327.681,3642.0
2024-12-24 10:50:00,329.39,329.39,329.07,329.34,20013.0,327.6711,327.6711,327.3528,327.6213,20013.0
2024-12-24 11:00:00,329.33,329.41,329.2,329.27,7368.0,327.6114,327.691,327.4821,327.5517,7368.0
2024-12-24 11:10:00,329.26,329.3,329.11,329.27,6846.0,327.5418,327.5816,327.3925,327.5517,6846.0
2024-12-24 11:20:00,329.29,329.4,329.2,329.37,2921.0,327.5716,327.681,327.4821,327.6512,2921.0
2024-12-24 11:30:00,329.31,329.52,329.29,329.42,2717.0,327.5915,327.8004,327.5716,327.7009,2717.0
2024-12-24 11:40:00,329.5,329.64,329.49,329.63,1220.0,327.7805,327.9198,327.7706,327.9098,1220.0
2024-12-24 11:50:00,329.64,329.66,329.27,329.28,3858.0,327.9198,327.9397,327.5517,327.5617,3858.0
2024-12-24 12:00:00,329.24,329.58,329.22,329.56,6522.0,327.5219,327.8601,327.502,327.8402,6522.0
2024-12-24 12:10:00,329.61,329.74,329.56,329.74,13143.0,327.8899,328.0193,327.8402,328.0193,13143.0
2024-12-24 12:20:00,329.76,329.94,329.76,329.92,4431.0,328.0392,328.2182,328.0392,328.1983,4431.0
2024-12-24 12:30:00,329.88,329.88,329.38,329.72,13257.0,328.1585,328.1585,327.6611,327.9994,13257.0
2024-12-24 12:40:00,329.75,329.92,329.57,329.79,7996.0,328.0292,328.1983,327.8501,328.069,7996.0
2024-12-24 12:50:00,329.79,330.55,329.79,330.55,64327.0,328.069,328.825,328.069,328.825,64327.0
2024-12-26 09:30:00,329.56,329.81,329.43,329.78,18207.0,327.8402,328.0889,327.7109,328.0591,18207.0
2024-12-26 09:40:00,329.71,329.83,329.63,329.7,6599.0,327.9894,328.1088,327.9098,327.9795,6599.0
2024-12-26 09:50:00,329.42,329.78,328.83,329.75,14367.0,327.7009,328.0591,327.114,328.0292,14367.0
2024-12-26 10:00:00,329.69,329.97,329.66,329.72,15386.0,327.9695,328.2481,327.9397,327.9994,15386.0
2024-12-26 10:10:00,329.66,329.7,329.52,329.52,11588.0,327.9397,327.9795,327.8004,327.8004,11588.0
2024-12-26 10:20:00,329.57,329.97,329.57,329.96,6859.0,327.8501,328.2481,327.8501,328.2381,6859.0
2024-12-26 10:30:00,329.96,330.04,329.92,329.97,2400.0,328.2381,328.3177,328.1983,328.2481,2400.0
2024-12-26 10:40:00,329.95,330.06,329.76,330.05,17519.0,328.2282,328.3376,328.0392,328.3276,17519.0
2024-12-26 10:50:00,330.05,330.31,330.04,330.29,15587.0,328.3276,328.5863,328.3177,328.5664,15587.0
2024-12-26 11:00:00,330.32,330.37,330.3,330.37,2167.0,328.5962,328.646,328.5763,328.646,2167.0
2024-12-26 11:10:00,330.36,330.52,330.35,330.52,2680.0,328.636,328.7952,328.6261,328.7952,2680.0
2024-12-26 11:20:00,330.53,330.53,330.16,330.25,3228.0,328.8051,328.8051,328.4371,328.5266,3228.0
2024-12-26 11:30:00,330.29,330.51,330.29,330.49,4549.0,328.5664,328.7852,328.5664,328.7653,4549.0
2024-12-26 11:40:00,330.5,330.85,330.48,330.82,7294.0,328.7753,329.1235,328.7554,329.0936,7294.0
2024-12-26 11:50:00,330.81,330.9,330.72,330.83,2684.0,329.0837,329.1732,328.9941,329.1036,2684.0
2024-12-26 12:00:00,330.81,330.88,330.81,330.84,25266.0,329.0837,329.1533,329.0837,329.1135,25266.0
2024-12-26 12:10:00,330.84,331.16,330.84,331.07,4945.0,329.1135,329.4318,329.1135,329.3423,4945.0
2024-12-26 12:20:00,331.1,331.1,330.62,330.64,4411.0,329.3722,329.3722,328.8947,328.9146,4411.0
2024-12-26 12:30:00,330.65,330.88,330.63,330.64,2863.0,328.9245,329.1533,328.9046,328.9146,2863.0
2024-12-26 12:40:00,330.65,330.72,330.12,330.19,4431.0,328.9245,328.9941,328.3973,328.4669,4431.0
2024-12-26 12:50:00,330.28,330.56,330.15,330.31,3460.0,328.5564,328.835,328.4271,328.5863,3460.0
2024-12-26 13:00:00,330.35,330.68,330.35,330.68,5101.0,328.6261,328.9544,328.6261,328.9544,5101.0
2024-12-26 13:10:00,330.54,330.73,330.42,330.73,2886.0,328.8151,329.0041,328.6957,329.0041,2886.0
2024-12-26 13:20:00,330.74,330.77,330.58,330.74,2687.0,329.014,329.0439,328.8549,329.014,2687.0
2024-12-26 13:30:00,330.74,330.74,330.4,330.55,5556.0,329.014,329.014,328.6758,328.825,5556.0
2024-12-26 13:40:00,330.53,330.65,330.24,330.56,3996.0,328.8051,328.9245,328.5166,328.835,3996.0
2024-12-26 13:50:00,330.58,330.65,330.42,330.53,11134.0,328.8549,328.9245,328.6957,328.8051,11134.0
2024-12-26 14:00:00,330.5,330.5,330.22,330.33,6208.0,328.7753,328.7753,328.4968,328.6062,6208.0
2024-12-26 14:10:00,330.34,330.45,330.2,330.25,17260.0,328.6161,328.7256,328.4769,328.5266,17260.0
2024-12-26 14:20:00,330.28,330.41,330.27,330.31,7062.0,328.5564,328.6858,328.5465,328.5863,7062.0
2024-12-26 14:30:00,330.35,330.47,330.29,330.46,8167.0,328.6261,328.7454,328.5664,328.7355,8167.0
2024-12-26 14:40:00,330.44,330.7,330.44,330.65,6086.0,328.7156,328.9742,328.7156,328.9245,6086.0
2024-12-26 14:50:00,330.6,330.78,330.58,330.76,3317.0,328.8748,329.0538,328.8549,329.0339,3317.0
2024-12-26 15:00:00,330.76,330.95,330.71,330.92,32640.0,329.0339,329.2229,328.9842,329.1931,32640.0
2024-12-26 15:10:00,330.88,330.88,330.59,330.65,4390.0,329.1533,329.1533,328.8648,328.9245,4390.0
2024-12-26 15:20:00,330.71,330.85,330.69,330.8,5825.0,328.9842,329.1235,328.9643,329.0737,5825.0
2024-12-26 15:30:00,330.75,330.83,330.63,330.8,13410.0,329.024,329.1036,328.9046,329.0737,13410.0
2024-12-26 15:40:00,330.74,330.94,330.74,330.75,31965.0,329.014,329.213,329.014,329.024,31965.0
2024-12-26 15:50:00,330.8,330.87,330.48,330.52,113152.0,329.0737,329.1434,328.7554,328.7952,113152.0
2024-12-27 09:30:00,328.7,328.7,328.0,328.07,40807.0,326.9847,326.9847,326.2883,326.358,40807.0
2024-12-27 09:40:00,328.02,328.6,328.0,328.51,32566.0,326.3082,326.8852,326.2883,326.7957,32566.0
2024-12-27 09:50:00,328.42,328.52,328.12,328.21,14290.0,326.7061,326.8056,326.4077,326.4972,14290.0
2024-12-27 10:00:00,328.16,328.21,326.69,327.19,16577.0,326.4475,326.4972,324.9852,325.4826,16577.0
2024-12-27 10:10:00,327.04,327.04,325.85,326.03,11756.0,325.3333,325.3333,324.1496,324.3286,11756.0
2024-12-27 10:20:00,325.92,326.78,325.91,326.07,37134.0,324.2192,325.0747,324.2092,324.3684,37134.0
2024-12-27 10:30:00,325.96,326.12,325.64,326.03,34050.0,324.259,324.4181,323.9407,324.3286,34050.0
2024-12-27 10:40:00,325.92,326.74,325.85,326.68,7423.0,324.2192,325.0349,324.1496,324.9752,7423.0
2024-12-27 10:50:00,326.68,326.86,326.45,326.47,8528.0,324.9752,325.1543,324.7464,324.7663,8528.0
2024-12-27 11:00:00,326.49,326.52,325.87,325.91,3738.0,324.7862,324.8161,324.1695,324.2092,3738.0
2024-12-27 11:10:00,325.99,326.12,325.73,325.92,8477.0,324.2888,324.4181,324.0302,324.2192,8477.0
2024-12-27 11:20:00,325.77,326.84,325.75,326.84,6951.0,324.07,325.1344,324.0501,325.1344,6951.0
2024-12-27 11:30:00,326.8,326.86,326.55,326.82,1961.0,325.0946,325.1543,324.8459,325.1145,1961.0
2024-12-27 11:40:00,326.68,326.69,325.9,325.91,7063.0,324.9752,324.9852,324.1993,324.2092,7063.0
2024-12-27 11:50:00,325.95,325.95,325.17,325.39,6720.0,324.249,324.249,323.4731,323.692,6720.0
2024-12-27 12:00:00,325.42,325.53,324.98,325.13,6075.0,323.7218,323.8312,323.2841,323.4333,6075.0
2024-12-27 12:10:00,325.16,325.3,324.96,324.97,5296.0,323.4632,323.6024,323.2642,323.2742,5296.0
2024-12-27 12:20:00,324.93,325.26,324.78,325.15,143831.0,323.2344,323.5626,323.0851,323.4532,143831.0
2024-12-27 12:30:00,325.24,325.61,324.78,324.8,9660.0,323.5427,323.9108,323.0851,323.105,9660.0
2024-12-27 12:40:00,324.95,325.16,324.91,324.91,3602.0,323.2543,323.4632,323.2145,323.2145,3602.0
2024-12-27 12:50:00,325.02,325.49,325.02,325.49,15018.0,323.3239,323.7914,323.3239,323.7914,15018.0
2024-12-27 13:00:00,325.58,325.69,325.38,325.49,4522.0,323.881,323.9904,323.682,323.7914,4522.0
2024-12-27 13:10:00,325.58,325.84,325.58,325.72,3924.0,323.881,324.1396,323.881,324.0202,3924.0
2024-12-27 13:20:00,325.7,325.93,325.66,325.71,4332.0,324.0003,324.2291,323.9606,324.0103,4332.0
2024-12-27 13:30:00,325.61,326.06,325.61,326.0,7280.0,323.9108,324.3585,323.9108,324.2988,7280.0
2024-12-27 13:40:00,326.16,326.17,325.97,326.07,3343.0,324.4579,324.4679,324.2689,324.3684,3343.0
2024-12-27 13:50:00,326.16,326.57,326.16,326.47,5228.0,324.4579,324.8658,324.4579,324.7663,5228.0
2024-12-27 14:00:00,326.45,326.67,326.35,326.54,11402.0,324.7464,324.9653,324.6469,324.836,11402.0
2024-12-27 14:10:00,326.52,326.77,326.52,326.77,15330.0,324.8161,325.0648,324.8161,325.0648,15330.0
2024-12-27 14:20:00,326.79,326.8,326.4,326.46,16802.0,325.0847,325.0946,324.6967,324.7564,16802.0
2024-12-27 14:30:00,326.47,326.78,326.33,326.78,12386.0,324.7663,325.0747,324.6271,325.0747,12386.0
2024-12-27 14:40:00,326.83,327.08,326.81,327.05,12184.0,325.1244,325.3731,325.1045,325.3433,12184.0
2024-12-27 14:50:00,326.97,327.27,326.94,327.14,6649.0,325.2637,325.5621,325.2339,325.4328,6649.0
2024-12-27 15:00:00,327.18,327.2,326.51,326.9,11639.0,325.4726,325.4925,324.8061,325.1941,11639.0
2024-12-27 15:10:00,326.83,326.83,326.21,326.35,8199.0,325.1244,325.1244,324.5077,324.6469,8199.0
2024-12-27 15:20:00,326.3,326.38,326.1,326.34,8674.0,324.5972,324.6768,324.3983,324.637,8674.0
2024-12-27 15:30:00,326.28,326.28,326.01,326.04,15368.0,324.5773,324.5773,324.3087,324.3386,15368.0
2024-12-27 15:40:00,326.01,326.25,325.72,326.24,18721.0,324.3087,324.5475,324.0202,324.5375,18721.0
2024-12-27 15:50:00,326.33,327.21,326.33,327.01,97677.0,324.6271,325.5025,324.6271,325.3035,97677.0
2024-12-30 09:30:00,323.38,323.38,322.46,322.59,25546.0,321.6924,321.6924,320.7772,320.9066,25546.0
2024-12-30 09:40:00,322.46,322.46,321.85,321.98,13141.0,320.7772,320.7772,320.1704,320.2998,13141.0
2024-12-30 09:50:00,321.94,322.29,321.56,321.56,12587.0,320.26,320.6081,319.8819,319.8819,12587.0
2024-12-30 10:00:00,321.29,322.13,321.27,321.78,21866.0,319.6134,320.449,319.5935,320.1008,21866.0
2024-12-30 10:10:00,321.63,322.05,321.57,321.7,4772.0,319.9516,320.3694,319.8919,320.0212,4772.0
2024-12-30 10:20:00,321.62,321.66,321.25,321.42,14473.0,319.9416,319.9814,319.5736,319.7427,14473.0
2024-12-30 10:30:00,321.47,322.3,321.41,322.3,10060.0,319.7924,320.6181,319.7327,320.6181,10060.0
2024-12-30 10:40:00,322.16,322.74,321.73,321.88,32935.0,320.4788,321.0558,320.0511,320.2003,32935.0
2024-12-30 10:50:00,321.9,322.65,321.85,322.64,8667.0,320.2202,320.9663,320.1704,320.9563,8667.0
2024-12-30 11:00:00,322.65,322.86,322.41,322.85,28961.0,320.9663,321.1752,320.7275,321.1652,28961.0
2024-12-30 11:10:00,323.03,323.38,322.83,323.38,9586.0,321.3443,321.6924,321.1453,321.6924,9586.0
2024-12-30 11:20:00,323.46,323.46,322.93,323.14,11722.0,321.772,321.772,321.2448,321.4537,11722.0
2024-12-30 11:30:00,323.36,323.63,323.26,323.61,3582.0,321.6726,321.9411,321.5731,321.9212,3582.0
2024-12-30 11:40:00,323.69,324.08,323.36,323.37,3823.0,322.0008,322.3888,321.6726,321.6825,3823.0
2024-12-30 11:50:00,323.38,323.96,323.34,323.96,75944.0,321.6924,322.2694,321.6527,322.2694,75944.0
2024-12-30 12:00:00,324.25,324.25,323.88,324.04,1678.0,322.5579,322.5579,322.1898,322.349,1678.0
2024-12-30 12:10:00,324.16,324.28,324.12,324.28,11106.0,322.4684,322.5878,322.4286,322.5878,11106.0
2024-12-30 12:20:00,324.27,324.58,324.27,324.58,4190.0,322.5778,322.8862,322.5778,322.8862,4190.0
2024-12-30 12:30:00,324.53,324.67,324.51,324.55,3179.0,322.8364,322.9757,322.8166,322.8563,3179.0
2024-12-30 12:40:00,324.57,325.04,324.39,325.04,3498.0,322.8762,323.3438,322.6972,323.3438,3498.0
2024-12-30 12:50:00,325.05,325.05,324.29,324.85,5636.0,323.3537,323.3537,322.5977,323.1548,5636.0
2024-12-30 13:00:00,324.89,324.89,324.37,324.81,5490.0,323.1946,323.1946,322.6773,323.115,5490.0
2024-12-30 13:10:00,324.85,325.18,324.81,324.83,18211.0,323.1548,323.4831,323.115,323.1349,18211.0
2024-12-30 13:20:00,324.94,324.98,324.36,324.73,6260.0,323.2443,323.2841,322.6673,323.0354,6260.0
2024-12-30 13:30:00,324.53,325.05,324.52,324.81,5309.0,322.8364,323.3537,322.8265,323.115,5309.0
2024-12-30 13:40:00,324.85,325.12,324.74,325.04,12605.0,323.1548,323.4234,323.0454,323.3438,12605.0
2024-12-30 13:50:00,325.01,325.06,324.83,324.83,2559.0,323.3139,323.3637,323.1349,323.1349,2559.0
2024-12-30 14:00:00,324.97,324.97,324.45,324.7,8089.0,323.2742,323.2742,322.7569,323.0056,8089.0
2024-12-30 14:10:00,324.75,324.75,324.27,324.37,24058.0,323.0553,323.0553,322.5778,322.6773,24058.0
2024-12-30 14:20:00,324.37,324.56,323.98,324.48,18077.0,322.6773,322.8663,322.2893,322.7867,18077.0
2024-12-30 14:30:00,324.49,324.78,324.44,324.54,10463.0,322.7967,323.0851,322.7469,322.8464,10463.0
2024-12-30 14:40:00,324.52,324.81,324.52,324.69,8761.0,322.8265,323.115,322.8265,322.9956,8761.0
2024-12-30 14:50:00,324.66,324.85,324.6,324.78,4077.0,322.9658,323.1548,322.9061,323.0851,4077.0
2024-12-30 15:00:00,324.67,324.82,324.43,324.56,48115.0,322.9757,323.1249,322.737,322.8663,48115.0
2024-12-30 15:10:00,324.61,324.96,324.54,324.93,10717.0,322.916,323.2642,322.8464,323.2344,10717.0
2024-12-30 15:20:00,324.92,324.92,324.07,324.07,18172.0,323.2244,323.2244,322.3788,322.3788,18172.0
2024-12-30 15:30:00,324.13,324.28,323.96,324.01,25208.0,322.4385,322.5878,322.2694,322.3192,25208.0
2024-12-30 15:40:00,324.06,324.47,324.03,324.39,9787.0,322.3689,322.7768,322.3391,322.6972,9787.0
2024-12-30 15:50:00,324.27,324.63,323.3,323.38,94842.0,322.5778,322.9359,321.6129,321.6924,94842.0
2024-12-31 09:30:00,324.38,324.64,323.75,323.85,34848.0,322.6872,322.9459,322.0605,322.16,34848.0
2024-12-31 09:40:00,323.73,324.41,323.62,324.36,12822.0,322.0406,322.7171,321.9312,322.6673,12822.0
2024-12-31 09:50:00,324.26,324.35,323.65,324.29,16919.0,322.5679,322.6574,321.961,322.5977,16919.0
2024-12-31 10:00:00,324.29,324.72,323.5,323.54,5604.0,322.5977,323.0255,321.8118,321.8516,5604.0
2024-12-31 10:10:00,323.5,324.4,323.5,324.4,8682.0,321.8118,322.7071,321.8118,322.7071,8682.0
2024-12-31 10:20:00,324.34,324.64,324.08,324.19,43750.0,322.6474,322.9459,322.3888,322.4982,43750.0
2024-12-31 10:30:00,324.2,324.43,323.72,324.11,7073.0,322.5082,322.737,322.0307,322.4186,7073.0
2024-12-31 10:40:00,324.18,324.18,323.62,323.66,5140.0,322.4883,322.4883,321.9312,321.971,5140.0
2024-12-31 10:50:00,323.74,324.04,323.67,323.73,86502.0,322.0506,322.349,321.9809,322.0406,86502.0
2024-12-31 11:00:00,323.65,323.69,322.93,323.15,8101.0,321.961,322.0008,321.2448,321.4636,8101.0
2024-12-31 11:10:00,323.25,323.29,322.84,322.85,4954.0,321.5631,321.6029,321.1553,321.1652,4954.0
2024-12-31 11:20:00,322.79,323.01,322.73,322.76,14605.0,321.1055,321.3244,321.0458,321.0757,14605.0
2024-12-31 11:30:00,322.71,322.72,322.5,322.62,14151.0,321.0259,321.0359,320.817,320.9364,14151.0
2024-12-31 11:40:00,322.59,323.1,322.5,323.02,7865.0,320.9066,321.4139,320.817,321.3343,7865.0
2024-12-31 11:50:00,323.15,323.19,322.64,322.79,16655.0,321.4636,321.5034,320.9563,321.1055,16655.0
2024-12-31 12:00:00,322.76,322.91,322.4,322.9,29707.0,321.0757,321.2249,320.7176,321.215,29707.0
2024-12-31 12:10:00,322.87,322.87,322.61,322.75,17588.0,321.1851,321.1851,320.9265,321.0657,17588.0
2024-12-31 12:20:00,322.82,322.86,322.03,322.09,12560.0,321.1354,321.1752,320.3495,320.4092,12560.0
2024-12-31 12:30:00,322.07,322.12,321.64,321.64,7535.0,320.3893,320.439,319.9615,319.9615,7535.0
2024-12-31 12:40:00,321.63,321.89,321.59,321.76,10919.0,319.9516,320.2102,319.9118,320.0809,10919.0
2024-12-31 12:50:00,321.8,322.88,321.79,322.88,13031.0,320.1207,321.1951,320.1107,321.1951,13031.0
2024-12-31 13:00:00,322.72,323.08,322.55,323.02,21050.0,321.0359,321.394,320.8668,321.3343,21050.0
2024-12-31 13:10:00,322.68,322.73,322.34,322.34,5370.0,320.9961,321.0458,320.6579,320.6579,5370.0
2024-12-31 13:20:00,322.21,322.21,321.57,321.63,18758.0,320.5286,320.5286,319.8919,319.9516,18758.0
2024-12-31 13:30:00,321.8,322.09,321.63,321.83,7539.0,320.1207,320.4092,319.9516,320.1505,7539.0
2024-12-31 13:40:00,321.93,322.31,321.93,322.31,8174.0,320.25,320.628,320.25,320.628,8174.0
2024-12-31 13:50:00,322.25,322.48,321.9,321.9,14359.0,320.5683,320.7971,320.2202,320.2202,14359.0
2024-12-31 14:00:00,321.79,322.2,321.62,322.19,5465.0,320.1107,320.5186,319.9416,320.5087,5465.0
2024-12-31 14:10:00,322.25,322.49,321.91,321.96,12867.0,320.5683,320.8071,320.2301,320.2799,12867.0
2024-12-31 14:20:00,321.91,321.91,321.58,321.59,5740.0,320.2301,320.2301,319.9018,319.9118,5740.0
2024-12-31 14:30:00,321.6,321.89,321.51,321.86,6688.0,319.9217,320.2102,319.8322,320.1804,6688.0
2024-12-31 14:40:00,321.86,321.86,321.41,321.65,12290.0,320.1804,320.1804,319.7327,319.9715,12290.0
2024-12-31 14:50:00,321.71,322.37,321.65,322.37,12623.0,320.0312,320.6877,319.9715,320.6877,12623.0
2024-12-31 15:00:00,322.27,322.62,322.2,322.48,16633.0,320.5882,320.9364,320.5186,320.7971,16633.0
2024-12-31 15:10:00,322.47,322.5,321.77,322.17,12963.0,320.7872,320.817,320.0909,320.4888,12963.0
2024-12-31 15:20:00,322.35,322.89,322.29,322.89,12843.0,320.6678,321.205,320.6081,321.205,12843.0
2024-12-31 15:30:00,322.87,322.96,322.36,322.43,15350.0,321.1851,321.2746,320.6778,320.7474,15350.0
2024-12-31 15:40:00,322.31,322.73,322.0,322.66,14142.0,320.628,321.0458,320.3196,320.9762,14142.0
2024-12-31 15:50:00,322.52,322.57,321.63,322.15,86647.0,320.8369,320.8867,319.9516,320.4689,86647.0
2025-01-02 09:30:00,323.87,324.03,322.44,322.44,36156.0,322.1799,322.3391,320.7574,320.7574,36156.0
2025-01-02 09:40:00,322.43,323.54,322.39,323.54,36387.0,320.7474,321.8516,320.7076,321.8516,36387.0
2025-01-02 09:50:00,323.74,324.66,323.67,324.37,6238.0,322.0506,322.9658,321.9809,322.6773,6238.0
2025-01-02 10:00:00,324.65,325.06,324.41,324.78,12140.0,322.9558,323.3637,322.7171,323.0851,12140.0
2025-01-02 10:10:00,324.65,324.94,324.27,324.32,3971.0,322.9558,323.2443,322.5778,322.6275,3971.0
2025-01-02 10:20:00,324.27,324.27,323.07,323.25,16915.0,322.5778,322.5778,321.3841,321.5631,16915.0
2025-01-02 10:30:00,323.25,323.43,322.69,323.1,7204.0,321.5631,321.7422,321.006,321.4139,7204.0
2025-01-02 10:40:00,322.99,323.19,322.57,323.19,4080.0,321.3045,321.5034,320.8867,321.5034,4080.0
2025-01-02 10:50:00,323.38,323.82,323.01,323.16,8828.0,321.6924,322.1302,321.3244,321.4736,8828.0
2025-01-02 11:00:00,323.21,323.21,321.95,322.15,5754.0,321.5233,321.5233,320.2699,320.4689,5754.0
2025-01-02 11:10:00,322.33,322.74,322.15,322.59,9729.0,320.6479,321.0558,320.4689,320.9066,9729.0
2025-01-02 11:20:00,322.96,323.29,322.41,323.21,8141.0,321.2746,321.6029,320.7275,321.5233,8141.0
2025-01-02 11:30:00,323.19,323.65,323.02,323.51,11912.0,321.5034,321.961,321.3343,321.8218,11912.0
2025-01-02 11:40:00,323.5,323.73,323.4,323.73,5003.0,321.8118,322.0406,321.7123,322.0406,5003.0
2025-01-02 11:50:00,323.76,323.89,323.23,323.42,5733.0,322.0705,322.1998,321.5432,321.7322,5733.0
2025-01-02 12:00:00,323.41,323.57,323.1,323.26,13658.0,321.7223,321.8815,321.4139,321.5731,13658.0
2025-01-02 12:10:00,323.22,323.74,323.22,323.28,140121.0,321.5333,322.0506,321.5333,321.593,140121.0
2025-01-02 12:20:00,323.08,323.08,321.47,321.55,6816.0,321.394,321.394,319.7924,319.872,6816.0
2025-01-02 12:30:00,321.34,321.41,320.35,320.35,69128.0,319.6631,319.7327,318.6783,318.6783,69128.0
2025-01-02 12:40:00,320.34,320.5,319.9,319.9,8024.0,318.6683,318.8275,318.2306,318.2306,8024.0
2025-01-02 12:50:00,319.77,320.87,319.71,320.77,18303.0,318.1013,319.1955,318.0416,319.0961,18303.0
2025-01-02 13:00:00,320.61,320.76,319.88,320.63,54272.0,318.9369,319.0861,318.2107,318.9568,54272.0
2025-01-02 13:10:00,320.55,320.55,319.73,320.12,27671.0,318.8772,318.8772,318.0615,318.4495,27671.0
2025-01-02 13:20:00,320.41,320.48,320.0,320.12,4693.0,318.7379,318.8076,318.3301,318.4495,4693.0
2025-01-02 13:30:00,320.26,320.26,319.52,319.84,15319.0,318.5887,318.5887,317.8526,318.1709,15319.0
2025-01-02 13:40:00,319.74,320.29,319.66,319.67,17836.0,318.0714,318.6186,317.9919,318.0018,17836.0
2025-01-02 13:50:00,319.78,320.19,319.42,320.08,12124.0,318.1112,318.5191,317.7531,318.4097,12124.0
2025-01-02 14:00:00,320.08,320.76,319.85,320.42,35799.0,318.4097,319.0861,318.1809,318.7479,35799.0
2025-01-02 14:10:00,320.49,320.5,320.18,320.41,6025.0,318.8175,318.8275,318.5091,318.7379,6025.0
2025-01-02 14:20:00,320.39,321.01,320.39,320.85,11712.0,318.7181,319.3348,318.7181,319.1757,11712.0
2025-01-02 14:30:00,320.84,320.84,320.32,320.59,13622.0,319.1657,319.1657,318.6484,318.917,13622.0
2025-01-02 14:40:00,320.57,321.16,320.32,320.91,13701.0,318.8971,319.484,318.6484,319.2353,13701.0
2025-01-02 14:50:00,320.93,321.28,320.22,320.22,15379.0,319.2552,319.6034,318.5489,318.5489,15379.0
2025-01-02 15:00:00,320.42,321.19,320.42,321.13,5470.0,318.7479,319.5139,318.7479,319.4542,5470.0
2025-01-02 15:10:00,321.11,321.58,321.1,321.47,8721.0,319.4343,319.9018,319.4243,319.7924,8721.0
2025-01-02 15:20:00,321.52,321.64,321.41,321.53,12276.0,319.8422,319.9615,319.7327,319.8521,12276.0
2025-01-02 15:30:00,321.55,322.0,321.07,321.15,12055.0,319.872,320.3196,319.3945,319.4741,12055.0
2025-01-02 15:40:00,321.18,321.68,321.18,321.65,16804.0,319.5039,320.0013,319.5039,319.9715,16804.0
2025-01-02 15:50:00,321.58,321.83,321.18,321.6,48252.0,319.9018,320.1505,319.5039,319.9217,48252.0
2025-01-03 09:30:00,323.1,324.21,322.94,324.21,13990.0,321.4139,322.5181,321.2547,322.5181,13990.0
2025-01-03 09:40:00,324.25,324.27,323.15,323.38,9662.0,322.5579,322.5778,321.4636,321.6924,9662.0
2025-01-03 09:50:00,323.39,323.52,322.78,323.31,23983.0,321.7024,321.8317,321.0956,321.6228,23983.0
2025-01-03 10:00:00,323.26,324.19,323.16,324.03,15431.0,321.5731,322.4982,321.4736,322.3391,15431.0
2025-01-03 10:10:00,324.09,324.09,323.01,323.21,19872.0,322.3987,322.3987,321.3244,321.5233,19872.0
2025-01-03 10:20:00,323.31,323.74,322.66,323.74,12964.0,321.6228,322.0506,320.9762,322.0506,12964.0
2025-01-03 10:30:00,323.65,324.14,323.36,323.75,14773.0,321.961,322.4485,321.6726,322.0605,14773.0
2025-01-03 10:40:00,323.99,324.28,323.94,324.05,20116.0,322.2993,322.5878,322.2495,322.359,20116.0
2025-01-03 10:50:00,324.07,324.25,323.86,324.19,5382.0,322.3788,322.5579,322.1699,322.4982,5382.0
2025-01-03 11:00:00,324.23,324.48,323.78,323.86,13376.0,322.538,322.7867,322.0904,322.1699,13376.0
2025-01-03 11:10:00,323.88,323.95,323.68,323.95,145396.0,322.1898,322.2595,321.9909,322.2595,145396.0
2025-01-03 11:20:00,324.01,324.4,323.89,324.38,6278.0,322.3192,322.7071,322.1998,322.6872,6278.0
2025-01-03 11:30:00,324.45,324.92,324.42,324.77,12770.0,322.7569,323.2244,322.727,323.0752,12770.0
2025-01-03 11:40:00,324.96,325.05,324.93,325.05,1429.0,323.2642,323.3537,323.2344,323.3537,1429.0
2025-01-03 11:50:00,325.12,325.14,324.79,324.79,3766.0,323.4234,323.4433,323.0951,323.0951,3766.0
2025-01-03 12:00:00,324.84,325.16,324.84,325.02,3381.0,323.1448,323.4632,323.1448,323.3239,3381.0
2025-01-03 12:10:00,325.01,325.08,324.7,324.7,3646.0,323.3139,323.3836,323.0056,323.0056,3646.0
2025-01-03 12:20:00,324.79,325.0,324.7,324.71,10467.0,323.0951,323.304,323.0056,323.0155,10467.0
2025-01-03 12:30:00,324.74,324.84,324.68,324.76,1994.0,323.0454,323.1448,322.9857,323.0652,1994.0
2025-01-03 12:40:00,324.78,324.87,324.71,324.76,7164.0,323.0851,323.1747,323.0155,323.0652,7164.0
2025-01-03 12:50:00,324.94,324.95,324.88,324.94,2445.0,323.2443,323.2543,323.1846,323.2443,2445.0
2025-01-03 13:00:00,325.05,325.05,324.83,324.95,6163.0,323.3537,323.3537,323.1349,323.2543,6163.0
2025-01-03 13:10:00,324.96,325.11,324.96,325.11,5787.0,323.2642,323.4134,323.2642,323.4134,5787.0
2025-01-03 13:20:00,325.16,325.47,325.08,325.47,2726.0,323.4632,323.7715,323.3836,323.7715,2726.0
2025-01-03 13:30:00,325.47,325.58,325.35,325.57,4120.0,323.7715,323.881,323.6522,323.871,4120.0
2025-01-03 13:40:00,325.62,325.64,325.52,325.62,3705.0,323.9208,323.9407,323.8213,323.9208,3705.0
2025-01-03 13:50:00,325.46,325.58,325.3,325.38,8679.0,323.7616,323.881,323.6024,323.682,8679.0
2025-01-03 14:00:00,325.37,325.64,325.31,325.64,6345.0,323.6721,323.9407,323.6124,323.9407,6345.0
2025-01-03 14:10:00,325.64,325.88,325.59,325.84,26020.0,323.9407,324.1794,323.8909,324.1396,26020.0
2025-01-03 14:20:00,325.83,325.87,325.66,325.8,7853.0,324.1297,324.1695,323.9606,324.0998,7853.0
2025-01-03 14:30:00,325.78,326.07,325.78,326.06,4462.0,324.0799,324.3684,324.0799,324.3585,4462.0
2025-01-03 14:40:00,326.06,326.06,325.9,325.91,3176.0,324.3585,324.3585,324.1993,324.2092,3176.0
2025-01-03 14:50:00,325.92,325.92,325.72,325.81,10127.0,324.2192,324.2192,324.0202,324.1098,10127.0
2025-01-03 15:00:00,325.77,325.77,325.46,325.63,5048.0,324.07,324.07,323.7616,323.9307,5048.0
2025-01-03 15:10:00,325.69,325.72,325.6,325.69,4228.0,323.9904,324.0202,323.9009,323.9904,4228.0
2025-01-03 15:20:00,325.68,325.78,325.62,325.77,5878.0,323.9804,324.0799,323.9208,324.07,5878.0
2025-01-03 15:30:00,325.76,325.77,325.49,325.69,27461.0,324.06,324.07,323.7914,323.9904,27461.0
2025-01-03 15:40:00,325.66,325.71,325.32,325.47,14611.0,323.9606,324.0103,323.6223,323.7715,14611.0
2025-01-03 15:50:00,325.42,325.89,325.34,325.73,43678.0,323.7218,324.1893,323.6422,324.0302,43678.0
2025-01-06 09:30:00,328.3,328.67,327.99,328.25,24200.0,326.5868,326.9548,326.2784,326.537,24200.0
2025-01-06 09:40:00,328.36,329.24,328.36,329.13,11165.0,326.6465,327.5219,326.6465,327.4124,11165.0
2025-01-06 09:50:00,329.21,329.26,328.86,328.99,11651.0,327.492,327.5418,327.1439,327.2732,11651.0
2025-01-06 10:00:00,329.07,329.37,329.0,329.32,12603.0,327.3528,327.6512,327.2831,327.6015,12603.0
2025-01-06 10:10:00,329.42,329.56,329.03,329.29,17456.0,327.7009,327.8402,327.313,327.5716,17456.0
2025-01-06 10:20:00,329.33,329.63,329.19,329.57,13190.0,327.6114,327.9098,327.4721,327.8501,13190.0
2025-01-06 10:30:00,329.58,329.58,329.14,329.18,23231.0,327.8601,327.8601,327.4224,327.4622,23231.0
2025-01-06 10:40:00,329.21,329.54,329.21,329.32,8006.0,327.492,327.8203,327.492,327.6015,8006.0
2025-01-06 10:50:00,329.44,329.73,329.36,329.53,9652.0,327.7208,328.0093,327.6412,327.8104,9652.0
2025-01-06 11:00:00,329.58,329.6,329.29,329.52,60950.0,327.8601,327.88,327.5716,327.8004,60950.0
2025-01-06 11:10:00,329.57,329.79,329.51,329.7,6197.0,327.8501,328.069,327.7905,327.9795,6197.0
2025-01-06 11:20:00,329.8,329.9,329.67,329.87,10617.0,328.0789,328.1784,327.9496,328.1486,10617.0
2025-01-06 11:30:00,329.88,329.98,329.8,329.94,5331.0,328.1585,328.258,328.0789,328.2182,5331.0
2025-01-06 11:40:00,329.95,329.96,329.68,329.8,5393.0,328.2282,328.2381,327.9596,328.0789,5393.0
2025-01-06 11:50:00,329.82,329.96,329.78,329.95,15811.0,328.0988,328.2381,328.0591,328.2282,15811.0
2025-01-06 12:00:00,329.75,329.87,329.65,329.83,10741.0,328.0292,328.1486,327.9297,328.1088,10741.0
2025-01-06 12:10:00,329.79,329.79,329.46,329.49,7580.0,328.069,328.069,327.7407,327.7706,7580.0
2025-01-06 12:20:00,329.53,329.56,329.31,329.41,16008.0,327.8104,327.8402,327.5915,327.691,16008.0
2025-01-06 12:30:00,329.33,329.48,329.2,329.25,16668.0,327.6114,327.7606,327.4821,327.5318,16668.0
2025-01-06 12:40:00,329.21,329.21,328.91,328.96,42584.0,327.492,327.492,327.1936,327.2433,42584.0
2025-01-06 12:50:00,329.03,329.05,328.75,328.95,9883.0,327.313,327.3329,327.0344,327.2334,9883.0
2025-01-06 13:00:00,328.93,328.93,328.42,328.71,9206.0,327.2135,327.2135,326.7061,326.9946,9206.0
2025-01-06 13:10:00,328.62,328.71,328.42,328.62,11032.0,326.9051,326.9946,326.7061,326.9051,11032.0
2025-01-06 13:20:00,328.61,328.81,328.57,328.69,9631.0,326.8952,327.0941,326.8554,326.9747,9631.0
2025-01-06 13:30:00,328.76,328.76,328.36,328.49,8073.0,327.0444,327.0444,326.6465,326.7758,8073.0
2025-01-06 13:40:00,328.49,328.51,327.8,327.86,16496.0,326.7758,326.7957,326.0894,326.1491,16496.0
2025-01-06 13:50:00,327.9,328.2,327.81,327.81,13417.0,326.1889,326.4873,326.0993,326.0993,13417.0
2025-01-06 14:00:00,327.83,327.83,327.38,327.67,10607.0,326.1192,326.1192,325.6716,325.9601,10607.0
2025-01-06 14:10:00,327.47,327.9,327.47,327.76,12407.0,325.7611,326.1889,325.7611,326.0496,12407.0
2025-01-06 14:20:00,327.76,327.85,327.64,327.68,11471.0,326.0496,326.1391,325.9302,325.97,11471.0
2025-01-06 14:30:00,327.57,327.75,327.44,327.53,17359.0,325.8606,326.0396,325.7313,325.8208,17359.0
2025-01-06 14:40:00,327.51,327.73,327.37,327.7,12414.0,325.8009,326.0197,325.6616,325.9899,12414.0
2025-01-06 14:50:00,327.66,327.7,327.07,327.1,18326.0,325.9501,325.9899,325.3632,325.393,18326.0
2025-01-06 15:00:00,327.0,327.34,326.97,327.22,12329.0,325.2936,325.6318,325.2637,325.5124,12329.0
2025-01-06 15:10:00,327.18,327.3,327.06,327.19,45979.0,325.4726,325.592,325.3532,325.4826,45979.0
2025-01-06 15:20:00,327.17,327.56,327.03,327.47,39721.0,325.4627,325.8506,325.3234,325.7611,39721.0
2025-01-06 15:30:00,327.45,327.67,327.3,327.31,46956.0,325.7412,325.9601,325.592,325.6019,46956.0
2025-01-06 15:40:00,327.32,327.41,326.7,326.74,64247.0,325.6119,325.7014,324.9951,325.0349,64247.0
2025-01-06 15:50:00,326.72,327.64,326.68,327.6,161705.0,325.015,325.9302,324.9752,325.8904,161705.0
2025-01-07 09:30:00,328.77,328.88,328.24,328.24,12772.0,327.0543,327.1637,326.5271,326.5271,12772.0
2025-01-07 09:40:00,328.3,328.56,328.27,328.48,14697.0,326.5868,326.8454,326.5569,326.7658,14697.0
2025-01-07 09:50:00,328.28,328.59,328.11,328.11,4682.0,326.5669,326.8753,326.3978,326.3978,4682.0
2025-01-07 10:00:00,327.97,327.98,326.12,326.17,14859.0,326.2585,326.2684,324.4181,324.4679,14859.0
2025-01-07 10:10:00,326.01,326.52,325.69,326.0,9746.0,324.3087,324.8161,323.9904,324.2988,9746.0
2025-01-07 10:20:00,326.16,327.02,326.15,326.57,12796.0,324.4579,325.3135,324.448,324.8658,12796.0
2025-01-07 10:30:00,326.32,326.32,324.88,324.91,14380.0,324.6171,324.6171,323.1846,323.2145,14380.0
2025-01-07 10:40:00,325.01,325.22,324.65,324.89,10498.0,323.3139,323.5228,322.9558,323.1946,10498.0
2025-01-07 10:50:00,324.96,326.08,324.96,326.08,9913.0,323.2642,324.3784,323.2642,324.3784,9913.0
2025-01-07 11:00:00,326.5,326.63,326.18,326.37,8027.0,324.7962,324.9255,324.4778,324.6668,8027.0
2025-01-07 11:10:00,326.39,326.39,325.79,325.96,55296.0,324.6867,324.6867,324.0899,324.259,55296.0
2025-01-07 11:20:00,326.11,326.47,325.79,326.32,4912.0,324.4082,324.7663,324.0899,324.6171,4912.0
2025-01-07 11:30:00,326.25,326.25,325.42,326.06,17341.0,324.5475,324.5475,323.7218,324.3585,17341.0
2025-01-07 11:40:00,326.37,326.42,325.81,325.82,6934.0,324.6668,324.7166,324.1098,324.1197,6934.0
2025-01-07 11:50:00,325.77,325.77,325.01,325.01,6632.0,324.07,324.07,323.3139,323.3139,6632.0
2025-01-07 12:00:00,325.01,325.26,324.92,325.06,6687.0,323.3139,323.5626,323.2244,323.3637,6687.0
2025-01-07 12:10:00,325.0,325.51,324.85,325.49,3847.0,323.304,323.8113,323.1548,323.7914,3847.0
2025-01-07 12:20:00,325.4,325.4,324.77,325.01,10559.0,323.7019,323.7019,323.0752,323.3139,10559.0
2025-01-07 12:30:00,325.0,325.43,324.87,324.94,3437.0,323.304,323.7318,323.1747,323.2443,3437.0
2025-01-07 12:40:00,324.97,325.05,324.56,324.64,6262.0,323.2742,323.3537,322.8663,322.9459,6262.0
2025-01-07 12:50:00,324.67,324.92,324.42,324.92,3790.0,322.9757,323.2244,322.727,323.2244,3790.0
2025-01-07 13:00:00,325.21,325.56,325.21,325.56,2848.0,323.5129,323.8611,323.5129,323.8611,2848.0
2025-01-07 13:10:00,325.66,325.69,325.51,325.69,2699.0,323.9606,323.9904,323.8113,323.9904,2699.0
2025-01-07 13:20:00,325.67,325.89,325.66,325.82,1933.0,323.9705,324.1893,323.9606,324.1197,1933.0
2025-01-07 13:30:00,325.82,325.82,325.31,325.38,8589.0,324.1197,324.1197,323.6124,323.682,8589.0
2025-01-07 13:40:00,325.37,325.37,325.12,325.25,2218.0,323.6721,323.6721,323.4234,323.5527,2218.0
2025-01-07 13:50:00,325.29,325.29,325.1,325.16,3102.0,323.5925,323.5925,323.4035,323.4632,3102.0
2025-01-07 14:00:00,325.11,325.32,325.1,325.31,4710.0,323.4134,323.6223,323.4035,323.6124,4710.0
2025-01-07 14:10:00,325.38,325.42,325.09,325.1,3351.0,323.682,323.7218,323.3935,323.4035,3351.0
2025-01-07 14:20:00,325.12,325.21,324.94,325.21,4211.0,323.4234,323.5129,323.2443,323.5129,4211.0
2025-01-07 14:30:00,325.01,325.03,324.67,324.68,16528.0,323.3139,323.3338,322.9757,322.9857,16528.0
2025-01-07 14:40:00,324.63,324.97,324.58,324.73,2767.0,322.9359,323.2742,322.8862,323.0354,2767.0
2025-01-07 14:50:00,324.69,324.82,324.58,324.6,5385.0,322.9956,323.1249,322.8862,322.9061,5385.0
2025-01-07 15:00:00,324.59,324.6,324.11,324.12,12970.0,322.8961,322.9061,322.4186,322.4286,12970.0
2025-01-07 15:10:00,324.06,324.08,323.76,323.79,15710.0,322.3689,322.3888,322.0705,322.1003,15710.0
2025-01-07 15:20:00,323.71,323.71,323.34,323.41,16333.0,322.0207,322.0207,321.6527,321.7223,16333.0
2025-01-07 15:30:00,323.56,323.56,322.8,323.31,24140.0,321.8715,321.8715,321.1155,321.6228,24140.0
2025-01-07 15:40:00,323.36,323.73,323.28,323.6,39035.0,321.6726,322.0406,321.593,321.9113,39035.0
2025-01-07 15:50:00,323.55,323.99,323.45,323.96,84278.0,321.8616,322.2993,321.7621,322.2694,84278.0
2025-01-08 09:30:00,324.02,324.02,323.12,323.12,23884.0,322.3291,322.3291,321.4338,321.4338,23884.0
2025-01-08 09:40:00,323.12,323.49,322.99,323.38,8440.0,321.4338,321.8019,321.3045,321.6924,8440.0
2025-01-08 09:50:00,323.39,323.39,322.65,322.87,15020.0,321.7024,321.7024,320.9663,321.1851,15020.0
2025-01-08 10:00:00,323.18,323.82,323.18,323.49,3339.0,321.4935,322.1302,321.4935,321.8019,3339.0
2025-01-08 10:10:00,323.69,323.78,322.53,322.85,11479.0,322.0008,322.0904,320.8469,321.1652,11479.0
2025-01-08 10:20:00,322.65,323.01,322.37,322.63,4679.0,320.9663,321.3244,320.6877,320.9464,4679.0
2025-01-08 10:30:00,322.54,323.44,322.49,323.04,18706.0,320.8568,321.7521,320.8071,321.3542,18706.0
2025-01-08 10:40:00,322.99,323.14,322.75,323.06,3923.0,321.3045,321.4537,321.0657,321.3741,3923.0
2025-01-08 10:50:00,323.12,323.67,323.12,323.64,2166.0,321.4338,321.9809,321.4338,321.9511,2166.0
2025-01-08 11:00:00,323.63,323.63,323.08,323.48,1633.0,321.9411,321.9411,321.394,321.7919,1633.0
2025-01-08 11:10:00,323.43,323.68,323.34,323.52,4822.0,321.7422,321.9909,321.6527,321.8317,4822.0
2025-01-08 11:20:00,323.62,323.77,323.5,323.59,2142.0,321.9312,322.0804,321.8118,321.9014,2142.0
2025-01-08 11:30:00,323.57,324.24,323.57,324.15,2064.0,321.8815,322.548,321.8815,322.4584,2064.0
2025-01-08 11:40:00,324.14,324.5,324.14,324.3,5379.0,322.4485,322.8066,322.4485,322.6076,5379.0
2025-01-08 11:50:00,324.24,324.3,324.05,324.23,1342.0,322.548,322.6076,322.359,322.538,1342.0
2025-01-08 12:00:00,324.25,324.26,323.46,323.48,4342.0,322.5579,322.5679,321.772,321.7919,4342.0
2025-01-08 12:10:00,323.28,323.29,322.98,323.02,25132.0,321.593,321.6029,321.2945,321.3343,25132.0
2025-01-08 12:20:00,323.13,323.13,322.08,322.08,7776.0,321.4438,321.4438,320.3992,320.3992,7776.0
2025-01-08 12:30:00,322.18,322.42,321.97,322.16,7444.0,320.4987,320.7375,320.2898,320.4788,7444.0
2025-01-08 12:40:00,322.29,322.7,322.26,322.5,7213.0,320.6081,321.016,320.5783,320.817,7213.0
2025-01-08 12:50:00,322.69,322.91,322.67,322.91,605.0,321.006,321.2249,320.9862,321.2249,605.0
2025-01-08 13:00:00,323.22,323.66,323.2,323.57,3649.0,321.5333,321.971,321.5134,321.8815,3649.0
2025-01-08 13:10:00,323.51,323.76,323.51,323.69,1419.0,321.8218,322.0705,321.8218,322.0008,1419.0
2025-01-08 13:20:00,323.74,324.33,323.74,324.28,1553.0,322.0506,322.6375,322.0506,322.5878,1553.0
2025-01-08 13:30:00,324.01,324.23,323.93,324.23,3407.0,322.3192,322.538,322.2396,322.538,3407.0
2025-01-08 13:40:00,324.16,324.17,323.78,323.78,3944.0,322.4684,322.4783,322.0904,322.0904,3944.0
2025-01-08 13:50:00,323.76,323.76,322.95,323.4,3660.0,322.0705,322.0705,321.2647,321.7123,3660.0
2025-01-08 14:00:00,323.39,324.3,323.17,324.3,5350.0,321.7024,322.6076,321.4835,322.6076,5350.0
2025-01-08 14:10:00,324.27,324.27,323.67,324.24,6371.0,322.5778,322.5778,321.9809,322.548,6371.0
2025-01-08 14:20:00,324.16,324.91,324.16,324.85,6606.0,322.4684,323.2145,322.4684,323.1548,6606.0
2025-01-08 14:30:00,324.68,324.68,323.94,323.94,6599.0,322.9857,322.9857,322.2495,322.2495,6599.0
2025-01-08 14:40:00,323.93,324.06,323.75,323.85,8064.0,322.2396,322.3689,322.0605,322.16,8064.0
2025-01-08 14:50:00,323.98,324.06,323.66,323.84,14091.0,322.2893,322.3689,321.971,322.15,14091.0
2025-01-08 15:00:00,323.89,324.03,323.77,323.77,4560.0,322.1998,322.3391,322.0804,322.0804,4560.0
2025-01-08 15:10:00,323.83,323.97,323.53,323.97,10060.0,322.1401,322.2794,321.8417,322.2794,10060.0
2025-01-08 15:20:00,324.02,324.22,323.96,324.17,2540.0,322.3291,322.5281,322.2694,322.4783,2540.0
2025-01-08 15:30:00,324.15,324.2,323.73,323.73,19300.0,322.4584,322.5082,322.0406,322.0406,19300.0
2025-01-08 15:40:00,323.66,324.07,323.64,324.02,138956.0,321.971,322.3788,321.9511,322.3291,138956.0
2025-01-08 15:50:00,324.12,324.49,324.12,324.25,27407.0,322.4286,322.7967,322.4286,322.5579,27407.0
2025-01-10 09:30:00,322.36,322.36,321.03,321.2,43840.0,320.6778,320.6778,319.3547,319.5238,43840.0
2025-01-10 09:40:00,321.12,321.81,320.51,320.69,8772.0,319.4442,320.1306,318.8374,319.0165,8772.0
2025-01-10 09:50:00,320.54,320.95,320.46,320.7,11374.0,318.8673,319.2751,318.7877,319.0264,11374.0
2025-01-10 10:00:00,320.64,320.64,318.83,318.95,26083.0,318.9667,318.9667,317.1662,317.2856,26083.0
2025-01-10 10:10:00,318.97,319.64,318.67,319.33,12288.0,317.3055,317.972,317.007,317.6636,12288.0
2025-01-10 10:20:00,319.46,320.19,319.41,320.19,9037.0,317.7929,318.5191,317.7432,318.5191,9037.0
2025-01-10 10:30:00,320.13,320.64,319.99,320.54,12481.0,318.4594,318.9667,318.3201,318.8673,12481.0
2025-01-10 10:40:00,320.48,320.93,320.17,320.76,28127.0,318.8076,319.2552,318.4992,319.0861,28127.0
2025-01-10 10:50:00,320.69,320.69,319.7,319.73,8415.0,319.0165,319.0165,318.0317,318.0615,8415.0
2025-01-10 11:00:00,319.78,319.78,319.11,319.27,13445.0,318.1112,318.1112,317.4447,317.6039,13445.0
2025-01-10 11:10:00,319.3,319.41,319.01,319.05,51109.0,317.6337,317.7432,317.3453,317.385,51109.0
2025-01-10 11:20:00,319.08,319.49,318.94,319.02,33486.0,317.4149,317.8227,317.2756,317.3552,33486.0
2025-01-10 11:30:00,319.02,319.07,318.57,318.75,30903.0,317.3552,317.4049,316.9075,317.0866,30903.0
2025-01-10 11:40:00,318.76,319.64,318.75,319.14,37105.0,317.0966,317.972,317.0866,317.4746,37105.0
2025-01-10 11:50:00,319.15,319.49,318.68,318.69,95399.0,317.4845,317.8227,317.017,317.0269,95399.0
2025-01-10 12:00:00,318.69,318.79,318.37,318.48,27262.0,317.0269,317.1264,316.7086,316.818,27262.0
2025-01-10 12:10:00,318.52,318.94,318.47,318.94,34407.0,316.8578,317.2756,316.8081,317.2756,34407.0
2025-01-10 12:20:00,318.89,319.2,318.55,319.14,27208.0,317.2259,317.5343,316.8877,317.4746,27208.0
2025-01-10 12:30:00,319.17,319.62,319.13,319.49,25259.0,317.5044,317.9521,317.4646,317.8227,25259.0
2025-01-10 12:40:00,319.5,319.87,319.48,319.81,28183.0,317.8327,318.2008,317.8128,318.1411,28183.0
2025-01-10 12:50:00,319.71,320.09,319.65,320.0,26805.0,318.0416,318.4196,317.9819,318.3301,26805.0
2025-01-10 13:00:00,320.01,320.32,319.74,320.31,25950.0,318.34,318.6484,318.0714,318.6385,25950.0
2025-01-10 13:10:00,320.3,320.48,320.15,320.38,304503.0,318.6285,318.8076,318.4793,318.7081,304503.0
2025-01-10 13:20:00,320.41,321.16,320.41,320.91,42443.0,318.7379,319.484,318.7379,319.2353,42443.0
2025-01-10 13:30:00,320.87,321.17,320.6,321.1,33804.0,319.1955,319.494,318.927,319.4243,33804.0
2025-01-10 13:40:00,321.11,321.21,320.82,321.21,34615.0,319.4343,319.5338,319.1458,319.5338,34615.0
2025-01-10 13:50:00,321.21,321.6,320.92,321.57,44555.0,319.5338,319.9217,319.2453,319.8919,44555.0
2025-01-10 14:00:00,321.57,321.57,320.24,320.24,35140.0,319.8919,319.8919,318.5688,318.5688,35140.0
2025-01-10 14:10:00,320.18,320.47,320.08,320.42,36238.0,318.5091,318.7976,318.4097,318.7479,36238.0
2025-01-10 14:20:00,320.39,320.76,320.07,320.61,36876.0,318.7181,319.0861,318.3997,318.9369,36876.0
2025-01-10 14:30:00,320.58,320.58,320.07,320.33,44345.0,318.9071,318.9071,318.3997,318.6584,44345.0
2025-01-10 14:40:00,320.34,320.43,319.9,319.93,57376.0,318.6683,318.7578,318.2306,318.2605,57376.0
2025-01-10 14:50:00,319.9,320.55,319.89,320.34,30880.0,318.2306,318.8772,318.2207,318.6683,30880.0
2025-01-10 15:00:00,320.33,320.47,319.98,320.17,115556.0,318.6584,318.7976,318.3102,318.4992,115556.0
2025-01-10 15:10:00,320.17,320.23,319.16,319.33,129733.0,318.4992,318.5589,317.4945,317.6636,129733.0
2025-01-10 15:20:00,319.33,319.61,319.25,319.39,110165.0,317.6636,317.9421,317.584,317.7233,110165.0
2025-01-10 15:30:00,319.38,319.8,319.04,319.46,120772.0,317.7133,318.1311,317.3751,317.7929,120772.0
2025-01-10 15:40:00,319.4,319.68,319.19,319.26,120828.0,317.7332,318.0118,317.5243,317.5939,120828.0
2025-01-10 15:50:00,319.23,319.71,319.08,319.41,396908.0,317.5641,318.0416,317.4149,317.7432,396908.0
2025-01-13 09:30:00,316.89,317.31,316.63,316.85,28478.0,315.2363,315.6541,314.9777,315.1965,28478.0
2025-01-13 09:40:00,316.74,317.53,316.65,317.47,13835.0,315.0871,315.873,314.9976,315.8133,13835.0
2025-01-13 09:50:00,317.43,318.36,317.31,318.01,10525.0,315.7735,316.6986,315.6541,316.3505,10525.0
2025-01-13 10:00:00,318.11,318.47,317.74,318.06,7557.0,316.4499,316.8081,316.0819,316.4002,7557.0
2025-01-13 10:10:00,317.91,317.91,317.42,317.87,12553.0,316.251,316.251,315.7636,316.2112,12553.0
2025-01-13 10:20:00,317.85,318.15,317.14,317.25,11158.0,316.1913,316.4897,315.485,315.5944,11158.0
2025-01-13 10:30:00,317.15,318.3,317.15,318.25,14606.0,315.495,316.639,315.495,316.5892,14606.0
2025-01-13 10:40:00,318.29,318.65,318.05,318.63,5053.0,316.629,316.9871,316.3903,316.9672,5053.0
2025-01-13 10:50:00,318.65,318.76,318.11,318.11,4304.0,316.9871,317.0966,316.4499,316.4499,4304.0
2025-01-13 11:00:00,318.22,318.22,317.61,317.68,7557.0,316.5594,316.5594,315.9526,316.0222,7557.0
2025-01-13 11:10:00,317.76,317.79,317.66,317.75,13635.0,316.1018,316.1316,316.0023,316.0918,13635.0
2025-01-13 11:20:00,317.76,317.99,317.54,317.73,117387.0,316.1018,316.3306,315.8829,316.0719,117387.0
2025-01-13 11:30:00,317.72,318.15,317.5,317.57,23864.0,316.062,316.4897,315.8431,315.9128,23864.0
2025-01-13 11:40:00,317.59,318.15,317.59,318.0,2848.0,315.9327,316.4897,315.9327,316.3405,2848.0
2025-01-13 11:50:00,317.85,317.85,317.06,317.06,6315.0,316.1913,316.1913,315.4054,315.4054,6315.0
2025-01-13 12:00:00,317.02,317.69,316.93,317.57,4221.0,315.3656,316.0321,315.2761,315.9128,4221.0
2025-01-13 12:10:00,317.75,318.11,317.74,318.06,8796.0,316.0918,316.4499,316.0819,316.4002,8796.0
2025-01-13 12:20:00,318.17,318.45,318.17,318.26,17933.0,316.5096,316.7882,316.5096,316.5992,17933.0
2025-01-13 12:30:00,318.23,318.38,318.04,318.04,34016.0,316.5693,316.7185,316.3803,316.3803,34016.0
2025-01-13 12:40:00,318.01,318.37,317.96,318.23,15151.0,316.3505,316.7086,316.3007,316.5693,15151.0
2025-01-13 12:50:00,318.28,318.95,318.24,318.93,19722.0,316.6191,317.2856,316.5793,317.2657,19722.0
2025-01-13 13:00:00,318.9,319.05,318.75,318.87,12359.0,317.2358,317.385,317.0866,317.206,12359.0
2025-01-13 13:10:00,318.9,319.04,318.7,318.78,19916.0,317.2358,317.3751,317.0369,317.1165,19916.0
2025-01-13 13:20:00,318.76,319.01,318.65,319.01,16571.0,317.0966,317.3453,316.9871,317.3453,16571.0
2025-01-13 13:30:00,319.14,319.27,318.94,319.23,21279.0,317.4746,317.6039,317.2756,317.5641,21279.0
2025-01-13 13:40:00,319.23,319.37,318.91,319.33,16427.0,317.5641,317.7034,317.2458,317.6636,16427.0
2025-01-13 13:50:00,319.32,319.37,318.97,319.24,13256.0,317.6536,317.7034,317.3055,317.5741,13256.0
2025-01-13 14:00:00,319.28,319.33,318.99,319.08,9202.0,317.6138,317.6636,317.3254,317.4149,9202.0
2025-01-13 14:10:00,319.03,319.28,318.76,318.76,11923.0,317.3651,317.6138,317.0966,317.0966,11923.0
2025-01-13 14:20:00,318.8,319.45,318.69,319.41,14708.0,317.1363,317.783,317.0269,317.7432,14708.0
2025-01-13 14:30:00,319.36,319.58,319.1,319.5,15526.0,317.6934,317.9123,317.4348,317.8327,15526.0
2025-01-13 14:40:00,319.51,319.78,319.1,319.1,14473.0,317.8426,318.1112,317.4348,317.4348,14473.0
2025-01-13 14:50:00,319.08,319.58,319.03,319.52,13519.0,317.4149,317.9123,317.3651,317.8526,13519.0
2025-01-13 15:00:00,319.44,319.61,319.22,319.44,20047.0,317.773,317.9421,317.5542,317.773,20047.0
2025-01-13 15:10:00,319.43,319.66,319.36,319.66,25274.0,317.7631,317.9919,317.6934,317.9919,25274.0
2025-01-13 15:20:00,319.72,319.72,319.21,319.35,28732.0,318.0515,318.0515,317.5442,317.6835,28732.0
2025-01-13 15:30:00,319.29,319.51,319.2,319.26,24321.0,317.6238,317.8426,317.5343,317.5939,24321.0
2025-01-13 15:40:00,319.3,319.47,319.25,319.37,15693.0,317.6337,317.8029,317.584,317.7034,15693.0
2025-01-13 15:50:00,319.35,320.22,319.35,320.12,29871.0,317.6835,318.5489,317.6835,318.4495,29871.0
2025-01-14 09:30:00,321.78,321.98,321.24,321.92,17578.0,320.1008,320.2998,319.5636,320.2401,17578.0
2025-01-14 09:40:00,322.04,322.18,321.32,321.58,31438.0,320.3594,320.4987,319.6432,319.9018,31438.0
2025-01-14 09:50:00,321.57,321.57,320.59,320.59,3301.0,319.8919,319.8919,318.917,318.917,3301.0
2025-01-14 10:00:00,320.73,321.79,320.73,321.74,3483.0,319.0563,320.1107,319.0563,320.061,3483.0
2025-01-14 10:10:00,321.88,322.03,321.7,321.8,10187.0,320.2003,320.3495,320.0212,320.1207,10187.0
2025-01-14 10:20:00,321.71,321.77,321.24,321.25,1718.0,320.0312,320.0909,319.5636,319.5736,1718.0
2025-01-14 10:30:00,321.21,321.31,320.87,320.87,10523.0,319.5338,319.6333,319.1955,319.1955,10523.0
2025-01-14 10:40:00,320.92,321.44,320.92,321.03,5750.0,319.2453,319.7626,319.2453,319.3547,5750.0
2025-01-14 10:50:00,320.81,321.13,320.69,320.73,3232.0,319.1359,319.4542,319.0165,319.0563,3232.0
2025-01-14 11:00:00,320.34,320.46,319.73,320.2,4810.0,318.6683,318.7877,318.0615,318.529,4810.0
2025-01-14 11:10:00,320.13,320.25,319.91,320.06,5200.0,318.4594,318.5788,318.2406,318.3898,5200.0
2025-01-14 11:20:00,320.05,320.63,320.03,320.03,3110.0,318.3798,318.9568,318.3599,318.3599,3110.0
2025-01-14 11:30:00,320.08,320.26,319.67,319.72,21281.0,318.4097,318.5887,318.0018,318.0515,21281.0
2025-01-14 11:40:00,319.93,319.93,319.18,319.31,5430.0,318.2605,318.2605,317.5144,317.6437,5430.0
2025-01-14 11:50:00,319.25,319.38,318.97,319.04,5808.0,317.584,317.7133,317.3055,317.3751,5808.0
2025-01-14 12:00:00,318.82,319.27,318.82,319.23,5916.0,317.1562,317.6039,317.1562,317.5641,5916.0
2025-01-14 12:10:00,319.23,319.49,319.21,319.49,5990.0,317.5641,317.8227,317.5442,317.8227,5990.0
2025-01-14 12:20:00,319.31,319.39,319.04,319.39,2531.0,317.6437,317.7233,317.3751,317.7233,2531.0
2025-01-14 12:30:00,319.33,319.34,318.76,319.13,4192.0,317.6636,317.6735,317.0966,317.4646,4192.0
2025-01-14 12:40:00,319.25,319.6,319.19,319.59,859.0,317.584,317.9322,317.5243,317.9222,859.0
2025-01-14 12:50:00,319.71,319.87,319.47,319.59,11134.0,318.0416,318.2008,317.8029,317.9222,11134.0
2025-01-14 13:00:00,319.68,320.07,319.64,320.02,7477.0,318.0118,318.3997,317.972,318.35,7477.0
2025-01-14 13:10:00,320.03,320.35,319.89,320.22,17317.0,318.3599,318.6783,318.2207,318.5489,17317.0
2025-01-14 13:20:00,320.18,320.77,320.18,320.69,15845.0,318.5091,319.0961,318.5091,319.0165,15845.0
2025-01-14 13:30:00,320.65,320.98,320.6,320.98,15056.0,318.9767,319.305,318.927,319.305,15056.0
2025-01-14 13:40:00,320.98,321.48,320.98,321.42,18884.0,319.305,319.8024,319.305,319.7427,18884.0
2025-01-14 13:50:00,321.43,321.66,321.4,321.52,17494.0,319.7526,319.9814,319.7228,319.8422,17494.0
2025-01-14 14:00:00,321.5,321.5,321.23,321.39,14428.0,319.8223,319.8223,319.5537,319.7128,14428.0
2025-01-14 14:10:00,321.42,321.64,321.16,321.54,18826.0,319.7427,319.9615,319.484,319.8621,18826.0
2025-01-14 14:20:00,321.54,321.64,321.25,321.25,14628.0,319.8621,319.9615,319.5736,319.5736,14628.0
2025-01-14 14:30:00,321.27,321.62,321.23,321.54,14626.0,319.5935,319.9416,319.5537,319.8621,14626.0
2025-01-14 14:40:00,321.5,321.55,321.13,321.16,18457.0,319.8223,319.872,319.4542,319.484,18457.0
2025-01-14 14:50:00,321.16,321.16,319.84,319.88,16386.0,319.484,319.484,318.1709,318.2107,16386.0
2025-01-14 15:00:00,319.97,320.05,319.0,319.37,19969.0,318.3002,318.3798,317.3353,317.7034,19969.0
2025-01-14 15:10:00,319.28,319.69,319.18,319.58,17769.0,317.6138,318.0217,317.5144,317.9123,17769.0
2025-01-14 15:20:00,319.56,319.89,319.36,319.84,13908.0,317.8924,318.2207,317.6934,318.1709,13908.0
2025-01-14 15:30:00,319.94,319.94,319.44,319.44,5370.0,318.2704,318.2704,317.773,317.773,5370.0
2025-01-14 15:40:00,319.49,320.08,319.4,319.95,8949.0,317.8227,318.4097,317.7332,318.2803,8949.0
2025-01-14 15:50:00,319.94,320.79,319.9,320.76,41251.0,318.2704,319.116,318.2306,319.0861,41251.0
2025-01-15 09:30:00,325.48,325.84,324.97,325.38,20564.0,323.7815,324.1396,323.2742,323.682,20564.0
2025-01-15 09:40:00,325.44,326.39,325.43,326.39,3984.0,323.7417,324.6867,323.7318,324.6867,3984.0
2025-01-15 09:50:00,326.38,326.38,325.89,326.37,6518.0,324.6768,324.6768,324.1893,324.6668,6518.0
2025-01-15 10:00:00,326.48,326.58,326.12,326.53,9537.0,324.7763,324.8757,324.4181,324.826,9537.0
2025-01-15 10:10:00,326.45,326.87,326.4,326.87,2596.0,324.7464,325.1642,324.6967,325.1642,2596.0
2025-01-15 10:20:00,326.78,326.78,326.41,326.51,8275.0,325.0747,325.0747,324.7066,324.8061,8275.0
2025-01-15 10:30:00,326.6,326.6,325.98,326.19,5531.0,324.8956,324.8956,324.2789,324.4878,5531.0
2025-01-15 10:40:00,326.05,326.33,325.8,325.84,4634.0,324.3485,324.6271,324.0998,324.1396,4634.0
2025-01-15 10:50:00,325.86,326.1,325.73,325.9,1792.0,324.1595,324.3983,324.0302,324.1993,1792.0
2025-01-15 11:00:00,325.81,326.21,325.81,325.81,2138.0,324.1098,324.5077,324.1098,324.1098,2138.0
2025-01-15 11:10:00,325.83,326.04,325.58,325.66,3319.0,324.1297,324.3386,323.881,323.9606,3319.0
2025-01-15 11:20:00,325.79,325.87,325.62,325.79,4096.0,324.0899,324.1695,323.9208,324.0899,4096.0
2025-01-15 11:30:00,325.64,325.64,324.95,325.32,9819.0,323.9407,323.9407,323.2543,323.6223,9819.0
2025-01-15 11:40:00,325.31,325.33,325.05,325.11,1304.0,323.6124,323.6323,323.3537,323.4134,1304.0
2025-01-15 11:50:00,325.16,325.16,325.03,325.03,216.0,323.4632,323.4632,323.3338,323.3338,216.0
2025-01-15 12:00:00,325.18,325.65,325.18,325.61,3807.0,323.4831,323.9506,323.4831,323.9108,3807.0
2025-01-15 12:10:00,325.63,325.9,325.62,325.64,1225.0,323.9307,324.1993,323.9208,323.9407,1225.0
2025-01-15 12:20:00,325.67,325.72,325.42,325.72,4844.0,323.9705,324.0202,323.7218,324.0202,4844.0
2025-01-15 12:30:00,325.74,326.07,325.74,326.07,4460.0,324.0401,324.3684,324.0401,324.3684,4460.0
2025-01-15 12:40:00,326.11,326.13,326.03,326.11,2409.0,324.4082,324.4281,324.3286,324.4082,2409.0
2025-01-15 12:50:00,326.05,326.06,325.6,325.61,5752.0,324.3485,324.3585,323.9009,323.9108,5752.0
2025-01-15 13:00:00,325.69,326.04,325.69,325.86,3492.0,323.9904,324.3386,323.9904,324.1595,3492.0
2025-01-15 13:10:00,325.91,326.18,325.91,326.18,1475.0,324.2092,324.4778,324.2092,324.4778,1475.0
2025-01-15 13:20:00,326.14,326.36,326.14,326.34,1713.0,324.438,324.6569,324.438,324.637,1713.0
2025-01-15 13:30:00,326.4,326.44,326.21,326.31,6518.0,324.6967,324.7365,324.5077,324.6072,6518.0
2025-01-15 13:40:00,326.29,326.48,326.24,326.4,6284.0,324.5873,324.7763,324.5375,324.6967,6284.0
2025-01-15 13:50:00,326.4,326.53,326.4,326.48,3112.0,324.6967,324.826,324.6967,324.7763,3112.0
2025-01-15 14:00:00,326.5,326.61,326.48,326.53,4985.0,324.7962,324.9056,324.7763,324.826,4985.0
2025-01-15 14:10:00,326.52,326.65,326.48,326.58,3749.0,324.8161,324.9454,324.7763,324.8757,3749.0
2025-01-15 14:20:00,326.63,326.8,326.43,326.78,6220.0,324.9255,325.0946,324.7265,325.0747,6220.0
2025-01-15 14:30:00,326.86,327.03,326.86,327.03,5517.0,325.1543,325.3234,325.1543,325.3234,5517.0
2025-01-15 14:40:00,327.02,327.04,326.87,326.88,3788.0,325.3135,325.3333,325.1642,325.1742,3788.0
2025-01-15 14:50:00,326.86,326.98,326.84,326.91,4643.0,325.1543,325.2737,325.1344,325.204,4643.0
2025-01-15 15:00:00,326.93,327.04,326.92,326.99,3720.0,325.2239,325.3333,325.214,325.2836,3720.0
2025-01-15 15:10:00,327.04,327.13,327.04,327.1,4162.0,325.3333,325.4229,325.3333,325.393,4162.0
2025-01-15 15:20:00,327.06,327.27,327.06,327.11,4681.0,325.3532,325.5621,325.3532,325.403,4681.0
2025-01-15 15:30:00,327.07,327.18,326.86,326.92,8783.0,325.3632,325.4726,325.1543,325.214,8783.0
2025-01-15 15:40:00,326.92,326.99,326.78,326.92,6170.0,325.214,325.2836,325.0747,325.214,6170.0
2025-01-15 15:50:00,326.88,326.88,326.58,326.59,48273.0,325.1742,325.1742,324.8757,324.8857,48273.0
2025-01-16 09:30:00,327.32,327.34,327.02,327.29,15164.0,325.6119,325.6318,325.3135,325.582,15164.0
2025-01-16 09:40:00,327.36,327.36,326.41,326.63,1589.0,325.6517,325.6517,324.7066,324.9255,1589.0
2025-01-16 09:50:00,326.53,326.77,326.33,326.33,3026.0,324.826,325.0648,324.6271,324.6271,3026.0
2025-01-16 10:00:00,325.96,326.75,325.85,326.69,6186.0,324.259,325.0449,324.1496,324.9852,6186.0
2025-01-16 10:10:00,326.58,326.62,326.23,326.57,4992.0,324.8757,324.9155,324.5276,324.8658,4992.0
2025-01-16 10:20:00,326.46,326.78,326.37,326.37,3165.0,324.7564,325.0747,324.6668,324.6668,3165.0
2025-01-16 10:30:00,326.38,326.67,326.36,326.63,3063.0,324.6768,324.9653,324.6569,324.9255,3063.0
2025-01-16 10:40:00,326.77,326.78,326.21,326.49,17248.0,325.0648,325.0747,324.5077,324.7862,17248.0
2025-01-16 10:50:00,326.64,326.98,326.57,326.98,944.0,324.9354,325.2737,324.8658,325.2737,944.0
2025-01-16 11:00:00,327.1,327.72,327.08,327.6,17987.0,325.393,326.0098,325.3731,325.8904,17987.0
2025-01-16 11:10:00,327.53,327.53,326.9,327.09,36165.0,325.8208,325.8208,325.1941,325.3831,36165.0
2025-01-16 11:20:00,327.06,327.24,326.79,327.24,12186.0,325.3532,325.5323,325.0847,325.5323,12186.0
2025-01-16 11:30:00,327.17,327.28,326.78,326.8,13760.0,325.4627,325.5721,325.0747,325.0946,13760.0
2025-01-16 11:40:00,326.83,326.99,326.55,326.99,11448.0,325.1244,325.2836,324.8459,325.2836,11448.0
2025-01-16 11:50:00,327.04,327.34,326.78,327.34,24371.0,325.3333,325.6318,325.0747,325.6318,24371.0
2025-01-16 12:00:00,327.25,327.36,327.19,327.3,17856.0,325.5423,325.6517,325.4826,325.592,17856.0
2025-01-16 12:10:00,327.29,327.39,326.96,327.21,5086.0,325.582,325.6815,325.2538,325.5025,5086.0
2025-01-16 12:20:00,327.12,327.4,326.9,327.39,18220.0,325.4129,325.6915,325.1941,325.6815,18220.0
2025-01-16 12:30:00,327.38,327.38,327.03,327.06,5105.0,325.6716,325.6716,325.3234,325.3532,5105.0
2025-01-16 12:40:00,327.02,327.1,326.99,327.02,5955.0,325.3135,325.393,325.2836,325.3135,5955.0
2025-01-16 12:50:00,327.06,327.15,326.94,327.02,6090.0,325.3532,325.4428,325.2339,325.3135,6090.0
2025-01-16 13:00:00,326.97,327.19,326.97,327.11,1127.0,325.2637,325.4826,325.2637,325.403,1127.0
2025-01-16 13:10:00,327.17,327.17,326.84,326.92,2175.0,325.4627,325.4627,325.1344,325.214,2175.0
2025-01-16 13:20:00,326.98,327.0,326.54,326.6,8186.0,325.2737,325.2936,324.836,324.8956,8186.0
2025-01-16 13:30:00,326.45,326.69,326.25,326.34,11158.0,324.7464,324.9852,324.5475,324.637,11158.0
2025-01-16 13:40:00,326.4,326.48,325.89,326.14,41262.0,324.6967,324.7763,324.1893,324.438,41262.0
2025-01-16 13:50:00,326.14,326.36,325.99,326.11,16956.0,324.438,324.6569,324.2888,324.4082,16956.0
2025-01-16 14:00:00,326.1,326.54,325.93,326.46,11038.0,324.3983,324.836,324.2291,324.7564,11038.0
2025-01-16 14:10:00,326.44,326.66,326.43,326.58,17541.0,324.7365,324.9553,324.7265,324.8757,17541.0
2025-01-16 14:20:00,326.61,326.74,326.21,326.68,12838.0,324.9056,325.0349,324.5077,324.9752,12838.0
2025-01-16 14:30:00,326.69,326.87,326.54,326.86,17117.0,324.9852,325.1642,324.836,325.1543,17117.0
2025-01-16 14:40:00,326.84,326.86,326.7,326.82,12216.0,325.1344,325.1543,324.9951,325.1145,12216.0
2025-01-16 14:50:00,326.75,327.03,326.59,326.93,7026.0,325.0449,325.3234,324.8857,325.2239,7026.0
2025-01-16 15:00:00,326.92,327.14,326.91,327.12,7573.0,325.214,325.4328,325.204,325.4129,7573.0
2025-01-16 15:10:00,327.14,327.15,326.62,326.68,9267.0,325.4328,325.4428,324.9155,324.9752,9267.0
2025-01-16 15:20:00,326.66,326.75,326.45,326.62,7225.0,324.9553,325.0449,324.7464,324.9155,7225.0
2025-01-16 15:30:00,326.61,326.9,326.61,326.77,9956.0,324.9056,325.1941,324.9056,325.0648,9956.0
2025-01-16 15:40:00,326.83,327.09,326.81,326.92,33924.0,325.1244,325.3831,325.1045,325.214,33924.0
2025-01-16 15:50:00,326.87,327.11,326.19,326.24,61183.0,325.1642,325.403,324.4878,324.5375,61183.0
2025-01-17 09:30:00,329.69,329.69,328.66,328.86,29184.0,327.9695,327.9695,326.9449,327.1439,29184.0
2025-01-17 09:40:00,329.0,329.22,328.52,329.22,8084.0,327.2831,327.502,326.8056,327.502,8084.0
2025-01-17 09:50:00,329.21,329.36,328.69,328.83,9449.0,327.492,327.6412,326.9747,327.114,9449.0
2025-01-17 10:00:00,328.9,329.52,328.9,329.18,8545.0,327.1836,327.8004,327.1836,327.4622,8545.0
2025-01-17 10:10:00,329.12,329.37,329.12,329.37,16442.0,327.4025,327.6512,327.4025,327.6512,16442.0
2025-01-17 10:20:00,329.22,329.22,328.7,329.14,18357.0,327.502,327.502,326.9847,327.4224,18357.0
2025-01-17 10:30:00,329.22,329.49,329.15,329.49,8003.0,327.502,327.7706,327.4323,327.7706,8003.0
2025-01-17 10:40:00,329.48,329.56,329.31,329.56,65012.0,327.7606,327.8402,327.5915,327.8402,65012.0
2025-01-17 10:50:00,329.65,329.8,329.53,329.8,5905.0,327.9297,328.0789,327.8104,328.0789,5905.0
2025-01-17 11:00:00,329.8,329.9,329.6,329.76,2829.0,328.0789,328.1784,327.88,328.0392,2829.0
2025-01-17 11:10:00,329.78,329.96,329.71,329.87,6571.0,328.0591,328.2381,327.9894,328.1486,6571.0
2025-01-17 11:20:00,329.86,330.29,329.86,330.1,6804.0,328.1386,328.5664,328.1386,328.3774,6804.0
2025-01-17 11:30:00,330.12,330.2,329.8,330.11,5064.0,328.3973,328.4769,328.0789,328.3873,5064.0
2025-01-17 11:40:00,330.09,330.12,329.92,330.06,6594.0,328.3674,328.3973,328.1983,328.3376,6594.0
2025-01-17 11:50:00,330.05,330.1,329.83,329.92,8317.0,328.3276,328.3774,328.1088,328.1983,8317.0
2025-01-17 12:00:00,329.82,329.95,329.68,329.91,18741.0,328.0988,328.2282,327.9596,328.1884,18741.0
2025-01-17 12:10:00,329.95,330.17,329.88,330.15,6543.0,328.2282,328.447,328.1585,328.4271,6543.0
2025-01-17 12:20:00,330.21,330.32,330.21,330.24,5139.0,328.4868,328.5962,328.4868,328.5166,5139.0
2025-01-17 12:30:00,330.3,330.34,330.12,330.32,10735.0,328.5763,328.6161,328.3973,328.5962,10735.0
2025-01-17 12:40:00,330.32,330.32,330.2,330.28,6405.0,328.5962,328.5962,328.4769,328.5564,6405.0
2025-01-17 12:50:00,330.29,330.31,330.03,330.22,6001.0,328.5664,328.5863,328.3077,328.4968,6001.0
2025-01-17 13:00:00,330.17,330.32,330.07,330.29,7485.0,328.447,328.5962,328.3475,328.5664,7485.0
2025-01-17 13:10:00,330.28,330.47,330.28,330.35,8140.0,328.5564,328.7454,328.5564,328.6261,8140.0
2025-01-17 13:20:00,330.37,330.47,330.3,330.3,10791.0,328.646,328.7454,328.5763,328.5763,10791.0
2025-01-17 13:30:00,330.29,330.34,330.13,330.27,15493.0,328.5664,328.6161,328.4072,328.5465,15493.0
2025-01-17 13:40:00,330.31,330.31,330.03,330.09,11051.0,328.5863,328.5863,328.3077,328.3674,11051.0
2025-01-17 13:50:00,330.06,330.08,329.86,330.06,10130.0,328.3376,328.3575,328.1386,328.3376,10130.0
2025-01-17 14:00:00,330.11,330.12,329.88,329.98,16909.0,328.3873,328.3973,328.1585,328.258,16909.0
2025-01-17 14:10:00,329.96,330.07,329.82,329.83,8110.0,328.2381,328.3475,328.0988,328.1088,8110.0
2025-01-17 14:20:00,329.84,330.14,329.84,330.05,10500.0,328.1187,328.4172,328.1187,328.3276,10500.0
2025-01-17 14:30:00,329.97,330.08,329.92,330.03,10527.0,328.2481,328.3575,328.1983,328.3077,10527.0
2025-01-17 14:40:00,329.99,330.07,329.92,329.94,29955.0,328.268,328.3475,328.1983,328.2182,29955.0
2025-01-17 14:50:00,329.93,329.96,329.75,329.83,7940.0,328.2083,328.2381,328.0292,328.1088,7940.0
2025-01-17 15:00:00,329.81,329.81,329.45,329.78,12263.0,328.0889,328.0889,327.7308,328.0591,12263.0
2025-01-17 15:10:00,329.85,329.86,329.7,329.86,12611.0,328.1287,328.1386,327.9795,328.1386,12611.0
2025-01-17 15:20:00,329.87,329.94,329.72,329.78,14934.0,328.1486,328.2182,327.9994,328.0591,14934.0
2025-01-17 15:30:00,329.74,329.97,329.74,329.92,15754.0,328.0193,328.2481,328.0193,328.1983,15754.0
2025-01-17 15:40:00,329.92,329.94,329.74,329.83,22196.0,328.1983,328.2182,328.0193,328.1088,22196.0
2025-01-17 15:50:00,329.69,329.97,329.36,329.42,86072.0,327.9695,328.2481,327.6412,327.7009,86072.0
2025-01-21 09:30:00,331.08,331.58,331.0,331.06,32989.0,329.3523,329.8497,329.2727,329.3324,32989.0
2025-01-21 09:40:00,330.99,331.72,330.74,331.37,59339.0,329.2627,329.9889,329.014,329.6408,59339.0
2025-01-21 09:50:00,331.37,331.61,330.77,331.14,13976.0,329.6408,329.8795,329.0439,329.412,13976.0
2025-01-21 10:00:00,331.07,331.17,330.73,331.06,5807.0,329.3423,329.4418,329.0041,329.3324,5807.0
2025-01-21 10:10:00,331.04,331.04,330.21,330.84,6220.0,329.3125,329.3125,328.4868,329.1135,6220.0
2025-01-21 10:20:00,330.85,331.15,330.74,331.15,13881.0,329.1235,329.4219,329.014,329.4219,13881.0
2025-01-21 10:30:00,331.1,331.2,330.79,331.08,15072.0,329.3722,329.4716,329.0638,329.3523,15072.0
2025-01-21 10:40:00,331.12,331.28,330.91,331.09,2486.0,329.3921,329.5512,329.1832,329.3622,2486.0
2025-01-21 10:50:00,330.95,331.33,330.78,331.24,10697.0,329.2229,329.601,329.0538,329.5114,10697.0
2025-01-21 11:00:00,331.23,331.46,330.96,331.41,9490.0,329.5015,329.7303,329.2329,329.6805,9490.0
2025-01-21 11:10:00,331.44,331.46,331.32,331.41,13457.0,329.7104,329.7303,329.591,329.6805,13457.0
2025-01-21 11:20:00,331.41,331.52,331.37,331.41,8629.0,329.6805,329.79,329.6408,329.6805,8629.0
2025-01-21 11:30:00,331.42,331.58,331.23,331.27,8860.0,329.6905,329.8497,329.5015,329.5413,8860.0
2025-01-21 11:40:00,331.29,331.46,331.17,331.46,260849.0,329.5612,329.7303,329.4418,329.7303,260849.0
2025-01-21 11:50:00,331.46,331.77,331.42,331.75,15632.0,329.7303,330.0387,329.6905,330.0188,15632.0
2025-01-21 12:00:00,331.72,331.77,331.56,331.76,9453.0,329.9889,330.0387,329.8298,330.0287,9453.0
2025-01-21 12:10:00,331.76,331.8,331.55,331.6,11638.0,330.0287,330.0685,329.8198,329.8696,11638.0
2025-01-21 12:20:00,331.64,332.0,331.56,331.88,15780.0,329.9093,330.2675,329.8298,330.1481,15780.0
2025-01-21 12:30:00,331.92,332.14,331.92,332.03,27702.0,330.1879,330.4067,330.1879,330.2973,27702.0
2025-01-21 12:40:00,332.02,332.22,332.02,332.18,10473.0,330.2874,330.4863,330.2874,330.4465,10473.0
2025-01-21 12:50:00,332.18,332.39,332.18,332.39,8699.0,330.4465,330.6554,330.4465,330.6554,8699.0
2025-01-21 13:00:00,332.36,332.38,332.18,332.36,12042.0,330.6256,330.6455,330.4465,330.6256,12042.0
2025-01-21 13:10:00,332.36,332.58,332.29,332.5,9999.0,330.6256,330.8444,330.556,330.7649,9999.0
2025-01-21 13:20:00,332.48,332.53,332.39,332.42,11936.0,330.745,330.7947,330.6554,330.6853,11936.0
2025-01-21 13:30:00,332.45,332.54,332.41,332.44,13431.0,330.7151,330.8046,330.6753,330.7052,13431.0
2025-01-21 13:40:00,332.48,332.48,332.24,332.24,11642.0,330.745,330.745,330.5062,330.5062,11642.0
2025-01-21 13:50:00,332.33,332.47,332.33,332.45,9187.0,330.5957,330.735,330.5957,330.7151,9187.0
2025-01-21 14:00:00,332.45,332.5,332.36,332.47,9756.0,330.7151,330.7649,330.6256,330.735,9756.0
2025-01-21 14:10:00,332.49,332.57,332.17,332.19,19216.0,330.7549,330.8345,330.4366,330.4565,19216.0
2025-01-21 14:20:00,332.17,332.38,332.08,332.34,42730.0,330.4366,330.6455,330.347,330.6057,42730.0
2025-01-21 14:30:00,332.32,332.32,331.96,332.04,27320.0,330.5858,330.5858,330.2277,330.3073,27320.0
2025-01-21 14:40:00,332.04,332.18,331.97,332.04,37681.0,330.3073,330.4465,330.2376,330.3073,37681.0
2025-01-21 14:50:00,332.03,332.2,331.93,332.19,19001.0,330.2973,330.4664,330.1978,330.4565,19001.0
2025-01-21 15:00:00,332.16,332.22,332.09,332.2,45849.0,330.4266,330.4863,330.357,330.4664,45849.0
2025-01-21 15:10:00,332.21,332.34,332.19,332.31,15343.0,330.4764,330.6057,330.4565,330.5758,15343.0
2025-01-21 15:20:00,332.31,332.49,332.25,332.47,16981.0,330.5758,330.7549,330.5162,330.735,16981.0
2025-01-21 15:30:00,332.47,332.49,332.16,332.39,47383.0,330.735,330.7549,330.4266,330.6554,47383.0
2025-01-21 15:40:00,332.39,332.4,332.27,332.37,21980.0,330.6554,330.6654,330.5361,330.6355,21980.0
2025-01-21 15:50:00,332.34,332.6,332.32,332.56,63965.0,330.6057,330.8643,330.5858,330.8245,63965.0
2025-01-22 09:30:00,334.37,334.37,333.96,333.99,19812.0,332.6251,332.6251,332.2172,332.2471,19812.0
2025-01-22 09:40:00,334.01,334.19,333.89,334.16,24960.0,332.267,332.446,332.1476,332.4162,24960.0
2025-01-22 09:50:00,334.24,334.44,334.13,334.39,2748.0,332.4958,332.6947,332.3863,332.645,2748.0
2025-01-22 10:00:00,334.48,334.48,334.23,334.48,6688.0,332.7345,332.7345,332.4858,332.7345,6688.0
2025-01-22 10:10:00,334.49,334.74,334.49,334.73,1870.0,332.7445,332.9932,332.7445,332.9832,1870.0
2025-01-22 10:20:00,334.67,334.67,334.53,334.63,3718.0,332.9235,332.9235,332.7843,332.8837,3718.0
2025-01-22 10:30:00,334.57,334.72,334.5,334.69,2821.0,332.8241,332.9733,332.7544,332.9434,2821.0
2025-01-22 10:40:00,334.64,334.68,334.56,334.62,9509.0,332.8937,332.9335,332.8141,332.8738,9509.0
2025-01-22 10:50:00,334.63,334.64,334.43,334.44,9333.0,332.8837,332.8937,332.6848,332.6947,9333.0
2025-01-22 11:00:00,334.45,334.57,334.34,334.54,9526.0,332.7047,332.8241,332.5953,332.7942,9526.0
2025-01-22 11:10:00,334.49,334.57,334.29,334.55,8059.0,332.7445,332.8241,332.5455,332.8042,8059.0
2025-01-22 11:20:00,334.52,334.8,334.52,334.79,5955.0,332.7743,333.0529,332.7743,333.0429,5955.0
2025-01-22 11:30:00,334.83,335.02,334.83,334.99,9484.0,333.0827,333.2717,333.0827,333.2419,9484.0
2025-01-22 11:40:00,335.03,335.08,334.86,335.0,9855.0,333.2817,333.3314,333.1125,333.2518,9855.0
2025-01-22 11:50:00,335.0,335.12,334.97,335.06,5796.0,333.2518,333.3712,333.222,333.3115,5796.0
2025-01-22 12:00:00,335.08,335.13,335.01,335.11,8444.0,333.3314,333.3811,333.2618,333.3612,8444.0
2025-01-22 12:10:00,335.1,335.16,334.89,335.01,6633.0,333.3513,333.411,333.1424,333.2618,6633.0
2025-01-22 12:20:00,335.06,335.06,334.97,334.97,6160.0,333.3115,333.3115,333.222,333.222,6160.0
2025-01-22 12:30:00,335.01,335.06,334.98,334.99,4663.0,333.2618,333.3115,333.2319,333.2419,4663.0
2025-01-22 12:40:00,335.01,335.03,334.86,334.91,3659.0,333.2618,333.2817,333.1125,333.1623,3659.0
2025-01-22 12:50:00,334.93,334.95,334.82,334.85,12261.0,333.1822,333.2021,333.0727,333.1026,12261.0
2025-01-22 13:00:00,334.82,334.84,334.74,334.83,5483.0,333.0727,333.0926,332.9932,333.0827,5483.0
2025-01-22 13:10:00,334.86,334.86,334.75,334.75,6755.0,333.1125,333.1125,333.0031,333.0031,6755.0
2025-01-22 13:20:00,334.72,334.89,334.66,334.69,8048.0,332.9733,333.1424,332.9136,332.9434,8048.0
2025-01-22 13:30:00,334.69,334.78,334.69,334.78,4681.0,332.9434,333.033,332.9434,333.033,4681.0
2025-01-22 13:40:00,334.9,334.99,334.9,334.95,5514.0,333.1523,333.2419,333.1523,333.2021,5514.0
2025-01-22 13:50:00,334.95,334.97,334.68,334.68,7919.0,333.2021,333.222,332.9335,332.9335,7919.0
2025-01-22 14:00:00,334.65,334.75,334.6,334.6,5103.0,332.9036,333.0031,332.8539,332.8539,5103.0
2025-01-22 14:10:00,334.63,334.72,334.61,334.7,6518.0,332.8837,332.9733,332.8638,332.9534,6518.0
2025-01-22 14:20:00,334.71,334.85,334.6,334.61,11324.0,332.9633,333.1026,332.8539,332.8638,11324.0
2025-01-22 14:30:00,334.56,334.76,334.55,334.76,8695.0,332.8141,333.0131,332.8042,333.0131,8695.0
2025-01-22 14:40:00,334.78,334.89,334.71,334.89,8386.0,333.033,333.1424,332.9633,333.1424,8386.0
2025-01-22 14:50:00,334.91,335.0,334.88,334.99,7904.0,333.1623,333.2518,333.1324,333.2419,7904.0
2025-01-22 15:00:00,334.98,334.99,334.89,334.95,4290.0,333.2319,333.2419,333.1424,333.2021,4290.0
2025-01-22 15:10:00,334.95,334.95,334.81,334.85,3097.0,333.2021,333.2021,333.0628,333.1026,3097.0
2025-01-22 15:20:00,334.78,334.82,334.72,334.72,5846.0,333.033,333.0727,332.9733,332.9733,5846.0
2025-01-22 15:30:00,334.7,334.82,334.56,334.58,4257.0,332.9534,333.0727,332.8141,332.834,4257.0
2025-01-22 15:40:00,334.61,334.64,334.51,334.53,9265.0,332.8638,332.8937,332.7644,332.7843,9265.0
2025-01-22 15:50:00,334.43,334.52,334.22,334.33,42061.0,332.6848,332.7743,332.4759,332.5853,42061.0
2025-01-23 09:30:00,333.91,334.07,333.72,334.07,20760.0,332.1675,332.3267,331.9785,332.3267,20760.0
2025-01-23 09:40:00,334.07,334.18,333.94,334.11,15794.0,332.3267,332.4361,332.1973,332.3665,15794.0
2025-01-23 09:50:00,334.1,334.1,333.93,334.06,14774.0,332.3565,332.3565,332.1874,332.3167,14774.0
2025-01-23 10:00:00,334.06,334.07,333.83,333.92,7412.0,332.3167,332.3267,332.0879,332.1774,7412.0
2025-01-23 10:10:00,333.91,333.95,333.86,333.94,2804.0,332.1675,332.2073,332.1178,332.1973,2804.0
2025-01-23 10:20:00,333.94,333.98,333.86,333.9,3381.0,332.1973,332.2371,332.1178,332.1575,3381.0
2025-01-23 10:30:00,333.91,334.18,333.91,334.18,950.0,332.1675,332.4361,332.1675,332.4361,950.0
2025-01-23 10:40:00,334.13,334.42,334.07,334.42,55510.0,332.3863,332.6748,332.3267,332.6748,55510.0
2025-01-23 10:50:00,334.42,334.53,334.4,334.5,5964.0,332.6748,332.7843,332.6549,332.7544,5964.0
2025-01-23 11:00:00,334.59,334.7,334.55,334.55,2078.0,332.8439,332.9534,332.8042,332.8042,2078.0
2025-01-23 11:10:00,334.58,334.76,334.31,334.74,27157.0,332.834,333.0131,332.5654,332.9932,27157.0
2025-01-23 11:20:00,334.69,334.91,334.68,334.86,7355.0,332.9434,333.1623,332.9335,333.1125,7355.0
2025-01-23 11:30:00,334.89,334.95,334.71,334.81,10157.0,333.1424,333.2021,332.9633,333.0628,10157.0
2025-01-23 11:40:00,334.8,335.07,334.79,334.96,9084.0,333.0529,333.3214,333.0429,333.212,9084.0
2025-01-23 11:50:00,335.0,335.0,334.7,334.79,13244.0,333.2518,333.2518,332.9534,333.0429,13244.0
2025-01-23 12:00:00,334.76,334.78,334.64,334.78,48311.0,333.0131,333.033,332.8937,333.033,48311.0
2025-01-23 12:10:00,334.81,334.88,334.81,334.83,1605.0,333.0628,333.1324,333.0628,333.0827,1605.0
2025-01-23 12:20:00,334.86,334.86,334.77,334.78,2562.0,333.1125,333.1125,333.023,333.033,2562.0
2025-01-23 12:30:00,334.8,334.8,334.63,334.73,2651.0,333.0529,333.0529,332.8837,332.9832,2651.0
2025-01-23 12:40:00,334.7,334.9,334.65,334.89,7090.0,332.9534,333.1523,332.9036,333.1424,7090.0
2025-01-23 12:50:00,334.91,335.03,334.9,335.02,5078.0,333.1623,333.2817,333.1523,333.2717,5078.0
2025-01-23 13:00:00,335.07,335.09,335.04,335.09,42551.0,333.3214,333.3413,333.2916,333.3413,42551.0
2025-01-23 13:10:00,335.06,335.33,335.06,335.29,6430.0,333.3115,333.5801,333.3115,333.5403,6430.0
2025-01-23 13:20:00,335.36,335.37,335.17,335.19,10247.0,333.6099,333.6199,333.4209,333.4408,10247.0
2025-01-23 13:30:00,335.26,335.35,335.25,335.28,5983.0,333.5105,333.6,333.5005,333.5303,5983.0
2025-01-23 13:40:00,335.27,335.27,335.09,335.1,4605.0,333.5204,333.5204,333.3413,333.3513,4605.0
2025-01-23 13:50:00,335.08,335.15,335.02,335.02,30105.0,333.3314,333.401,333.2717,333.2717,30105.0
2025-01-23 14:00:00,335.03,335.07,334.84,334.93,7876.0,333.2817,333.3214,333.0926,333.1822,7876.0
2025-01-23 14:10:00,334.9,334.9,334.83,334.86,2911.0,333.1523,333.1523,333.0827,333.1125,2911.0
2025-01-23 14:20:00,334.87,335.07,334.84,335.02,9446.0,333.1225,333.3214,333.0926,333.2717,9446.0
2025-01-23 14:30:00,335.0,335.14,335.0,335.03,5204.0,333.2518,333.3911,333.2518,333.2817,5204.0
2025-01-23 14:40:00,335.06,335.12,335.03,335.04,7967.0,333.3115,333.3712,333.2817,333.2916,7967.0
2025-01-23 14:50:00,335.04,335.16,335.02,335.08,9664.0,333.2916,333.411,333.2717,333.3314,9664.0
2025-01-23 15:00:00,335.04,335.17,334.97,335.12,4963.0,333.2916,333.4209,333.222,333.3712,4963.0
2025-01-23 15:10:00,335.12,335.29,335.08,335.16,5533.0,333.3712,333.5403,333.3314,333.411,5533.0
2025-01-23 15:20:00,335.19,335.29,335.13,335.25,9958.0,333.4408,333.5403,333.3811,333.5005,9958.0
2025-01-23 15:30:00,335.23,335.23,335.07,335.08,10574.0,333.4806,333.4806,333.3214,333.3314,10574.0
2025-01-23 15:40:00,335.05,335.24,335.0,335.19,5639.0,333.3015,333.4906,333.2518,333.4408,5639.0
2025-01-23 15:50:00,335.41,336.05,335.33,336.03,27010.0,333.6597,334.2963,333.5801,334.2764,27010.0
2025-01-24 09:30:00,336.23,336.4,336.19,336.4,15510.0,334.4754,334.6445,334.4356,334.6445,15510.0
2025-01-24 09:40:00,336.39,336.61,336.39,336.55,8069.0,334.6346,334.8534,334.6346,334.7937,8069.0
2025-01-24 09:50:00,336.5,336.57,336.3,336.47,9561.0,334.744,334.8136,334.545,334.7141,9561.0
2025-01-24 10:00:00,336.43,336.48,336.1,336.17,10550.0,334.6743,334.7241,334.3461,334.4157,10550.0
2025-01-24 10:10:00,336.28,336.28,336.03,336.21,1969.0,334.5251,334.5251,334.2764,334.4555,1969.0
2025-01-24 10:20:00,336.04,336.07,335.95,335.96,1510.0,334.2864,334.3162,334.1969,334.2068,1510.0
2025-01-24 10:30:00,336.0,336.11,335.79,335.8,38512.0,334.2466,334.356,334.0377,334.0476,38512.0
2025-01-24 10:40:00,335.84,336.12,335.83,336.11,8292.0,334.0874,334.366,334.0775,334.356,8292.0
2025-01-24 10:50:00,336.06,336.08,335.91,335.93,13994.0,334.3063,334.3262,334.1571,334.177,13994.0
2025-01-24 11:00:00,335.91,336.12,335.85,336.11,8788.0,334.1571,334.366,334.0974,334.356,8788.0
2025-01-24 11:10:00,336.12,336.19,336.07,336.14,3191.0,334.366,334.4356,334.3162,334.3859,3191.0
2025-01-24 11:20:00,336.17,336.34,336.16,336.34,10720.0,334.4157,334.5848,334.4058,334.5848,10720.0
2025-01-24 11:30:00,336.31,336.43,336.3,336.43,6208.0,334.555,334.6743,334.545,334.6743,6208.0
2025-01-24 11:40:00,336.4,336.44,336.4,336.44,1609.0,334.6445,334.6843,334.6445,334.6843,1609.0
2025-01-24 11:50:00,336.49,336.5,336.04,336.07,14346.0,334.734,334.744,334.2864,334.3162,14346.0
2025-01-24 12:00:00,336.1,336.25,336.03,336.25,6140.0,334.3461,334.4953,334.2764,334.4953,6140.0
2025-01-24 12:10:00,336.09,336.18,336.07,336.15,780.0,334.3361,334.4257,334.3162,334.3958,780.0
2025-01-24 12:20:00,336.18,336.37,336.06,336.07,1833.0,334.4257,334.6147,334.3063,334.3162,1833.0
2025-01-24 12:30:00,336.06,336.18,336.04,336.07,2078.0,334.3063,334.4257,334.2864,334.3162,2078.0
2025-01-24 12:40:00,336.08,336.09,336.02,336.02,3880.0,334.3262,334.3361,334.2665,334.2665,3880.0
2025-01-24 12:50:00,335.99,336.0,335.65,335.65,4013.0,334.2366,334.2466,333.8984,333.8984,4013.0
2025-01-24 13:00:00,335.65,335.71,335.6,335.62,2708.0,333.8984,333.9581,333.8487,333.8686,2708.0
2025-01-24 13:10:00,335.55,335.68,335.35,335.56,3829.0,333.7989,333.9283,333.6,333.8089,3829.0
2025-01-24 13:20:00,335.53,335.66,335.53,335.58,750.0,333.779,333.9084,333.779,333.8288,750.0
2025-01-24 13:30:00,335.56,335.58,335.49,335.53,2295.0,333.8089,333.8288,333.7393,333.779,2295.0
2025-01-24 13:40:00,335.44,335.47,335.3,335.47,2467.0,333.6895,333.7194,333.5502,333.7194,2467.0
2025-01-24 13:50:00,335.3,335.35,334.92,335.01,2205.0,333.5502,333.6,333.1722,333.2618,2205.0
2025-01-24 14:00:00,334.97,335.17,334.75,334.75,2835.0,333.222,333.4209,333.0031,333.0031,2835.0
2025-01-24 14:10:00,334.75,334.91,334.75,334.83,3648.0,333.0031,333.1623,333.0031,333.0827,3648.0
2025-01-24 14:20:00,334.92,335.11,334.91,335.1,5063.0,333.1722,333.3612,333.1623,333.3513,5063.0
2025-01-24 14:30:00,335.02,335.02,334.89,334.97,2948.0,333.2717,333.2717,333.1424,333.222,2948.0
2025-01-24 14:40:00,334.97,335.06,334.96,335.03,2459.0,333.222,333.3115,333.212,333.2817,2459.0
2025-01-24 14:50:00,335.07,335.23,334.94,334.94,1638.0,333.3214,333.4806,333.1921,333.1921,1638.0
2025-01-24 15:00:00,334.87,335.12,334.83,334.88,10141.0,333.1225,333.3712,333.0827,333.1324,10141.0
2025-01-24 15:10:00,334.88,335.03,334.85,334.85,4102.0,333.1324,333.2817,333.1026,333.1026,4102.0
2025-01-24 15:20:00,334.82,334.91,334.7,334.71,4717.0,333.0727,333.1623,332.9534,332.9633,4717.0
2025-01-24 15:30:00,334.74,334.92,334.71,334.73,8167.0,332.9932,333.1722,332.9633,332.9832,8167.0
2025-01-24 15:40:00,334.72,334.81,334.59,334.76,6919.0,332.9733,333.0628,332.8439,333.0131,6919.0
2025-01-24 15:50:00,334.82,335.3,334.82,335.17,26791.0,333.0727,333.5502,333.0727,333.4209,26791.0
2025-01-27 09:30:00,327.84,329.7,327.68,329.57,22599.0,326.1292,327.9795,325.97,327.8501,22599.0
2025-01-27 09:40:00,329.82,329.97,329.43,329.92,12686.0,328.0988,328.2481,327.7109,328.1983,12686.0
2025-01-27 09:50:00,329.74,330.3,329.69,330.24,15759.0,328.0193,328.5763,327.9695,328.5166,15759.0
2025-01-27 10:00:00,330.25,330.32,329.72,329.88,12948.0,328.5266,328.5962,327.9994,328.1585,12948.0
2025-01-27 10:10:00,329.96,329.98,329.24,329.25,17212.0,328.2381,328.258,327.5219,327.5318,17212.0
2025-01-27 10:20:00,329.36,330.58,329.34,330.53,16142.0,327.6412,328.8549,327.6213,328.8051,16142.0
2025-01-27 10:30:00,330.48,330.79,330.37,330.65,13100.0,328.7554,329.0638,328.646,328.9245,13100.0
2025-01-27 10:40:00,330.65,330.84,330.26,330.32,4790.0,328.9245,329.1135,328.5365,328.5962,4790.0
2025-01-27 10:50:00,330.37,330.57,330.1,330.18,2997.0,328.646,328.8449,328.3774,328.457,2997.0
2025-01-27 11:00:00,329.97,330.01,329.39,329.41,4523.0,328.2481,328.2878,327.6711,327.691,4523.0
2025-01-27 11:10:00,329.48,329.82,329.48,329.66,5057.0,327.7606,328.0988,327.7606,327.9397,5057.0
2025-01-27 11:20:00,329.65,329.67,328.97,329.06,88597.0,327.9297,327.9496,327.2533,327.3428,88597.0
2025-01-27 11:30:00,329.02,329.39,328.96,329.0,16153.0,327.303,327.6711,327.2433,327.2831,16153.0
2025-01-27 11:40:00,329.05,329.68,328.76,329.52,152236.0,327.3329,327.9596,327.0444,327.8004,152236.0
2025-01-27 11:50:00,329.41,329.57,328.99,329.23,10896.0,327.691,327.8501,327.2732,327.5119,10896.0
2025-01-27 12:00:00,329.31,329.7,329.09,329.28,9961.0,327.5915,327.9795,327.3727,327.5617,9961.0
2025-01-27 12:10:00,329.25,329.61,329.22,329.27,8363.0,327.5318,327.8899,327.502,327.5517,8363.0
2025-01-27 12:20:00,329.28,329.92,329.08,329.7,117445.0,327.5617,328.1983,327.3627,327.9795,117445.0
2025-01-27 12:30:00,329.59,330.01,329.59,329.74,18528.0,327.87,328.2878,327.87,328.0193,18528.0
2025-01-27 12:40:00,329.74,329.76,329.26,329.26,19176.0,328.0193,328.0392,327.5418,327.5418,19176.0
2025-01-27 12:50:00,329.24,329.24,328.79,328.79,21352.0,327.5219,327.5219,327.0742,327.0742,21352.0
2025-01-27 13:00:00,328.88,329.12,328.86,329.0,5507.0,327.1637,327.4025,327.1439,327.2831,5507.0
2025-01-27 13:10:00,328.94,329.02,328.78,328.85,4493.0,327.2234,327.303,327.0643,327.1339,4493.0
2025-01-27 13:20:00,328.9,328.96,328.68,328.68,4455.0,327.1836,327.2433,326.9648,326.9648,4455.0
2025-01-27 13:30:00,328.77,329.37,328.77,328.84,13325.0,327.0543,327.6512,327.0543,327.124,13325.0
2025-01-27 13:40:00,329.02,329.35,329.01,329.03,20475.0,327.303,327.6313,327.2931,327.313,20475.0
2025-01-27 13:50:00,329.01,329.22,328.85,328.89,8235.0,327.2931,327.502,327.1339,327.1737,8235.0
2025-01-27 14:00:00,329.04,329.32,329.04,329.12,3917.0,327.3229,327.6015,327.3229,327.4025,3917.0
2025-01-27 14:10:00,329.04,329.59,329.04,329.59,9909.0,327.3229,327.87,327.3229,327.87,9909.0
2025-01-27 14:20:00,329.48,330.22,329.48,330.17,9182.0,327.7606,328.4968,327.7606,328.447,9182.0
2025-01-27 14:30:00,330.14,330.14,329.72,330.0,12675.0,328.4172,328.4172,327.9994,328.2779,12675.0
2025-01-27 14:40:00,329.95,329.95,328.99,329.03,14572.0,328.2282,328.2282,327.2732,327.313,14572.0
2025-01-27 14:50:00,328.87,329.25,328.87,329.09,6193.0,327.1538,327.5318,327.1538,327.3727,6193.0
2025-01-27 15:00:00,329.06,329.34,328.8,329.24,26122.0,327.3428,327.6213,327.0842,327.5219,26122.0
2025-01-27 15:10:00,329.3,329.42,329.03,329.39,14880.0,327.5816,327.7009,327.313,327.6711,14880.0
2025-01-27 15:20:00,329.34,329.78,329.34,329.39,24342.0,327.6213,328.0591,327.6213,327.6711,24342.0
2025-01-27 15:30:00,329.4,329.7,329.25,329.59,27259.0,327.681,327.9795,327.5318,327.87,27259.0
2025-01-27 15:40:00,329.61,330.02,329.51,329.75,40034.0,327.8899,328.2978,327.7905,328.0292,40034.0
2025-01-27 15:50:00,329.78,330.53,329.43,330.41,133184.0,328.0591,328.8051,327.7109,328.6858,133184.0
2025-01-28 09:30:00,331.1,331.13,330.23,330.37,29749.0,329.3722,329.402,328.5067,328.646,29749.0
2025-01-28 09:40:00,330.47,330.48,329.41,329.62,17892.0,328.7454,328.7554,327.691,327.8999,17892.0
2025-01-28 09:50:00,329.72,330.39,329.72,330.39,9153.0,327.9994,328.6659,327.9994,328.6659,9153.0
2025-01-28 10:00:00,330.44,331.24,330.44,330.96,12308.0,328.7156,329.5114,328.7156,329.2329,12308.0
2025-01-28 10:10:00,331.06,331.51,331.02,331.5,5776.0,329.3324,329.78,329.2926,329.7701,5776.0
2025-01-28 10:20:00,331.5,332.44,331.5,332.36,5799.0,329.7701,330.7052,329.7701,330.6256,5799.0
2025-01-28 10:30:00,332.31,332.31,331.97,332.09,1735.0,330.5758,330.5758,330.2376,330.357,1735.0
2025-01-28 10:40:00,332.23,332.43,332.12,332.43,3425.0,330.4963,330.6952,330.3868,330.6952,3425.0
2025-01-28 10:50:00,332.45,332.67,332.33,332.67,3053.0,330.7151,330.934,330.5957,330.934,3053.0
2025-01-28 11:00:00,332.77,332.77,332.38,332.73,5154.0,331.0334,331.0334,330.6455,330.9937,5154.0
2025-01-28 11:10:00,332.78,332.85,332.39,332.41,8695.0,331.0434,331.113,330.6554,330.6753,8695.0
2025-01-28 11:20:00,332.29,332.35,331.65,331.65,3513.0,330.556,330.6156,329.9193,329.9193,3513.0
2025-01-28 11:30:00,331.69,331.85,331.49,331.81,8438.0,329.9591,330.1182,329.7601,330.0785,8438.0
2025-01-28 11:40:00,331.76,331.95,331.47,331.92,4327.0,330.0287,330.2177,329.7402,330.1879,4327.0
2025-01-28 11:50:00,332.0,332.25,331.51,332.23,8214.0,330.2675,330.5162,329.78,330.4963,8214.0
2025-01-28 12:00:00,332.34,332.75,332.21,332.75,10027.0,330.6057,331.0136,330.4764,331.0136,10027.0
2025-01-28 12:10:00,332.82,332.97,332.8,332.91,7399.0,331.0832,331.2324,331.0633,331.1727,7399.0
2025-01-28 12:20:00,332.88,332.97,332.82,332.9,4483.0,331.1429,331.2324,331.0832,331.1628,4483.0
2025-01-28 12:30:00,332.89,332.97,332.79,332.86,11370.0,331.1528,331.2324,331.0533,331.123,11370.0
2025-01-28 12:40:00,332.85,332.88,332.63,332.73,4151.0,331.113,331.1429,330.8942,330.9937,4151.0
2025-01-28 12:50:00,332.76,333.02,332.76,332.87,4610.0,331.0235,331.2821,331.0235,331.1329,4610.0
2025-01-28 13:00:00,332.92,333.22,332.87,333.14,6204.0,331.1827,331.4811,331.1329,331.4015,6204.0
2025-01-28 13:10:00,333.17,333.42,333.15,333.42,11884.0,331.4314,331.6801,331.4115,331.6801,11884.0
2025-01-28 13:20:00,333.41,333.43,333.08,333.14,11451.0,331.6701,331.69,331.3418,331.4015,11451.0
2025-01-28 13:30:00,333.22,333.26,332.99,332.99,3768.0,331.4811,331.5209,331.2523,331.2523,3768.0
2025-01-28 13:40:00,332.92,332.94,332.8,332.94,9453.0,331.1827,331.2026,331.0633,331.2026,9453.0
2025-01-28 13:50:00,333.04,333.08,332.85,332.9,7430.0,331.302,331.3418,331.113,331.1628,7430.0
2025-01-28 14:00:00,332.9,332.9,332.62,332.62,2346.0,331.1628,331.1628,330.8842,330.8842,2346.0
2025-01-28 14:10:00,332.69,332.91,332.61,332.9,2850.0,330.9539,331.1727,330.8743,331.1628,2850.0
2025-01-28 14:20:00,332.93,333.11,332.91,333.07,2940.0,331.1926,331.3717,331.1727,331.3319,2940.0
2025-01-28 14:30:00,333.05,333.36,333.05,333.33,8897.0,331.312,331.6204,331.312,331.5905,8897.0
2025-01-28 14:40:00,333.36,333.69,333.36,333.69,5719.0,331.6204,331.9486,331.6204,331.9486,5719.0
2025-01-28 14:50:00,333.61,333.73,333.59,333.7,3533.0,331.8691,331.9884,331.8492,331.9586,3533.0
2025-01-28 15:00:00,333.61,333.62,333.46,333.53,4301.0,331.8691,331.879,331.7198,331.7895,4301.0
2025-01-28 15:10:00,333.5,333.79,333.5,333.74,4590.0,331.7596,332.0481,331.7596,331.9984,4590.0
2025-01-28 15:20:00,333.77,333.84,333.62,333.65,25442.0,332.0282,332.0979,331.879,331.9089,25442.0
2025-01-28 15:30:00,333.65,333.73,333.48,333.52,24564.0,331.9089,331.9884,331.7397,331.7795,24564.0
2025-01-28 15:40:00,333.54,333.71,333.4,333.44,55917.0,331.7994,331.9685,331.6602,331.7,55917.0
2025-01-28 15:50:00,333.45,333.68,333.3,333.32,411945.0,331.7099,331.9387,331.5607,331.5806,411945.0
2025-01-29 09:30:00,332.91,333.15,332.54,332.73,25334.0,331.1727,331.4115,330.8046,330.9937,25334.0
2025-01-29 09:40:00,332.78,332.78,332.32,332.44,11670.0,331.0434,331.0434,330.5858,330.7052,11670.0
2025-01-29 09:50:00,332.37,332.8,332.37,332.75,9130.0,330.6355,331.0633,330.6355,331.0136,9130.0
2025-01-29 10:00:00,332.8,333.18,332.75,333.18,7850.0,331.0633,331.4413,331.0136,331.4413,7850.0
2025-01-29 10:10:00,333.13,333.13,332.58,332.58,2880.0,331.3916,331.3916,330.8444,330.8444,2880.0
2025-01-29 10:20:00,332.76,332.8,332.47,332.53,1947.0,331.0235,331.0633,330.735,330.7947,1947.0
2025-01-29 10:30:00,332.55,332.61,332.54,332.61,1391.0,330.8146,330.8743,330.8046,330.8743,1391.0
2025-01-29 10:40:00,332.63,332.8,332.29,332.51,4142.0,330.8942,331.0633,330.556,330.7748,4142.0
2025-01-29 10:50:00,332.51,332.67,332.45,332.45,4079.0,330.7748,330.934,330.7151,330.7151,4079.0
2025-01-29 11:00:00,332.45,332.61,332.18,332.37,2250.0,330.7151,330.8743,330.4465,330.6355,2250.0
2025-01-29 11:10:00,332.39,332.42,332.21,332.27,3208.0,330.6554,330.6853,330.4764,330.5361,3208.0
2025-01-29 11:20:00,332.22,332.4,332.15,332.27,6042.0,330.4863,330.6654,330.4167,330.5361,6042.0
2025-01-29 11:30:00,332.22,332.48,332.12,332.12,21307.0,330.4863,330.745,330.3868,330.3868,21307.0
2025-01-29 11:40:00,332.11,332.39,332.04,332.39,2001.0,330.3769,330.6554,330.3073,330.6554,2001.0
2025-01-29 11:50:00,332.48,332.52,332.04,332.18,5311.0,330.745,330.7848,330.3073,330.4465,5311.0
2025-01-29 12:00:00,332.27,332.7,332.27,332.48,3286.0,330.5361,330.9638,330.5361,330.745,3286.0
2025-01-29 12:10:00,332.47,332.67,332.47,332.67,2624.0,330.735,330.934,330.735,330.934,2624.0
2025-01-29 12:20:00,332.68,332.78,332.59,332.61,9241.0,330.9439,331.0434,330.8544,330.8743,9241.0
2025-01-29 12:30:00,332.61,332.7,332.6,332.64,2115.0,330.8743,330.9638,330.8643,330.9041,2115.0
2025-01-29 12:40:00,332.51,332.51,332.35,332.35,2354.0,330.7748,330.7748,330.6156,330.6156,2354.0
2025-01-29 12:50:00,332.28,332.3,332.17,332.17,1058.0,330.546,330.5659,330.4366,330.4366,1058.0
2025-01-29 13:00:00,332.23,332.23,330.83,331.91,9543.0,330.4963,330.4963,329.1036,330.1779,9543.0
2025-01-29 13:10:00,331.93,331.93,331.46,331.78,6299.0,330.1978,330.1978,329.7303,330.0486,6299.0
2025-01-29 13:20:00,331.7,332.17,331.64,332.11,5921.0,329.969,330.4366,329.9093,330.3769,5921.0
2025-01-29 13:30:00,332.29,332.33,331.85,331.85,2762.0,330.556,330.5957,330.1182,330.1182,2762.0
2025-01-29 13:40:00,331.81,332.12,331.8,332.12,3094.0,330.0785,330.3868,330.0685,330.3868,3094.0
2025-01-29 13:50:00,332.13,332.13,331.8,331.8,4827.0,330.3968,330.3968,330.0685,330.0685,4827.0
2025-01-29 14:00:00,331.65,331.74,330.92,331.17,9409.0,329.9193,330.0088,329.1931,329.4418,9409.0
2025-01-29 14:10:00,331.12,331.12,330.47,330.75,9276.0,329.3921,329.3921,328.7454,329.024,9276.0
2025-01-29 14:20:00,330.78,330.89,330.57,330.57,11612.0,329.0538,329.1633,328.8449,328.8449,11612.0
2025-01-29 14:30:00,330.52,331.58,330.52,331.58,1483.0,328.7952,329.8497,328.7952,329.8497,1483.0
2025-01-29 14:40:00,331.9,332.66,331.9,332.31,4982.0,330.168,330.924,330.168,330.5758,4982.0
2025-01-29 14:50:00,332.26,332.75,331.96,332.18,8830.0,330.5261,331.0136,330.2277,330.4465,8830.0
2025-01-29 15:00:00,332.13,332.28,331.52,331.76,6346.0,330.3968,330.546,329.79,330.0287,6346.0
2025-01-29 15:10:00,331.94,332.19,331.52,331.61,9526.0,330.2078,330.4565,329.79,329.8795,9526.0
2025-01-29 15:20:00,331.9,332.93,331.9,332.81,4268.0,330.168,331.1926,330.168,331.0732,4268.0
2025-01-29 15:30:00,332.72,332.88,331.93,331.94,7820.0,330.9837,331.1429,330.1978,330.2078,7820.0
2025-01-29 15:40:00,331.99,332.27,331.74,331.96,7626.0,330.2575,330.5361,330.0088,330.2277,7626.0
2025-01-29 15:50:00,331.97,332.22,331.41,331.97,12557.0,330.2376,330.4863,329.6805,330.2376,12557.0
2025-01-30 09:30:00,332.98,333.66,332.98,333.62,23148.0,331.2424,331.9188,331.2424,331.879,23148.0
2025-01-30 09:40:00,333.62,334.03,333.3,334.03,7786.0,331.879,332.2869,331.5607,332.2869,7786.0
2025-01-30 09:50:00,334.32,334.43,334.0,334.04,13038.0,332.5754,332.6848,332.257,332.2968,13038.0
2025-01-30 10:00:00,333.81,333.82,332.96,333.16,13074.0,332.068,332.078,331.2225,331.4214,13074.0
2025-01-30 10:10:00,333.18,333.48,333.07,333.11,10474.0,331.4413,331.7397,331.3319,331.3717,10474.0
2025-01-30 10:20:00,333.2,333.37,332.82,332.82,3633.0,331.4612,331.6303,331.0832,331.0832,3633.0
2025-01-30 10:30:00,332.53,333.18,332.46,333.18,2917.0,330.7947,331.4413,330.7251,331.4413,2917.0
2025-01-30 10:40:00,333.22,333.23,332.9,333.13,59416.0,331.4811,331.491,331.1628,331.3916,59416.0
2025-01-30 10:50:00,333.01,333.01,331.97,331.99,5666.0,331.2722,331.2722,330.2376,330.2575,5666.0
2025-01-30 11:00:00,332.05,332.19,332.02,332.02,4116.0,330.3172,330.4565,330.2874,330.2874,4116.0
2025-01-30 11:10:00,332.04,332.17,331.75,332.04,6289.0,330.3073,330.4366,330.0188,330.3073,6289.0
2025-01-30 11:20:00,332.1,332.84,332.1,332.84,23151.0,330.3669,331.1031,330.3669,331.1031,23151.0
2025-01-30 11:30:00,332.92,332.92,332.49,332.92,10629.0,331.1827,331.1827,330.7549,331.1827,10629.0
2025-01-30 11:40:00,332.99,332.99,332.84,332.98,7979.0,331.2523,331.2523,331.1031,331.2424,7979.0
2025-01-30 11:50:00,333.02,333.57,333.02,333.36,10613.0,331.2821,331.8293,331.2821,331.6204,10613.0
2025-01-30 12:00:00,333.35,333.38,333.08,333.2,23045.0,331.6104,331.6403,331.3418,331.4612,23045.0
2025-01-30 12:10:00,333.2,333.23,332.54,332.68,8616.0,331.4612,331.491,330.8046,330.9439,8616.0
2025-01-30 12:20:00,332.72,332.86,332.35,332.46,19596.0,330.9837,331.123,330.6156,330.7251,19596.0
2025-01-30 12:30:00,332.5,332.72,332.38,332.72,39747.0,330.7649,330.9837,330.6455,330.9837,39747.0
2025-01-30 12:40:00,332.7,332.94,332.54,332.75,14172.0,330.9638,331.2026,330.8046,331.0136,14172.0
2025-01-30 12:50:00,332.84,333.05,332.82,332.98,9833.0,331.1031,331.312,331.0832,331.2424,9833.0
2025-01-30 13:00:00,333.0,333.34,332.93,333.32,7538.0,331.2622,331.6005,331.1926,331.5806,7538.0
2025-01-30 13:10:00,333.28,333.31,333.15,333.29,8326.0,331.5408,331.5706,331.4115,331.5507,8326.0
2025-01-30 13:20:00,333.29,333.53,333.23,333.23,10344.0,331.5507,331.7895,331.491,331.491,10344.0
2025-01-30 13:30:00,333.38,333.95,333.33,333.91,10294.0,331.6403,332.2073,331.5905,332.1675,10294.0
2025-01-30 13:40:00,333.89,333.97,333.84,333.91,14051.0,332.1476,332.2272,332.0979,332.1675,14051.0
2025-01-30 13:50:00,333.88,333.98,333.76,333.89,12268.0,332.1377,332.2371,332.0183,332.1476,12268.0
2025-01-30 14:00:00,333.8,333.91,333.73,333.86,13725.0,332.0581,332.1675,331.9884,332.1178,13725.0
2025-01-30 14:10:00,333.87,334.06,333.87,333.9,14371.0,332.1277,332.3167,332.1277,332.1575,14371.0
2025-01-30 14:20:00,333.9,334.01,333.82,333.92,15521.0,332.1575,332.267,332.078,332.1774,15521.0
2025-01-30 14:30:00,333.83,333.9,333.71,333.85,25431.0,332.0879,332.1575,331.9685,332.1078,25431.0
2025-01-30 14:40:00,333.83,334.0,333.75,334.0,9126.0,332.0879,332.257,332.0083,332.257,9126.0
2025-01-30 14:50:00,333.95,334.3,333.95,334.28,10277.0,332.2073,332.5555,332.2073,332.5356,10277.0
2025-01-30 15:00:00,334.28,334.55,334.26,334.44,13735.0,332.5356,332.8042,332.5157,332.6947,13735.0
2025-01-30 15:10:00,334.45,334.64,334.44,334.64,12235.0,332.7047,332.8937,332.6947,332.8937,12235.0
2025-01-30 15:20:00,334.64,334.77,334.59,334.59,8674.0,332.8937,333.023,332.8439,332.8439,8674.0
2025-01-30 15:30:00,334.58,334.58,333.22,333.23,62658.0,332.834,332.834,331.4811,331.491,62658.0
2025-01-30 15:40:00,332.92,333.21,332.08,333.14,109106.0,331.1827,331.4712,330.347,331.4015,109106.0
2025-01-30 15:50:00,333.21,334.12,332.91,333.78,92177.0,331.4712,332.3764,331.1727,332.0382,92177.0
2025-01-31 09:30:00,335.23,335.41,334.93,335.24,29744.0,333.4806,333.6597,333.1822,333.4906,29744.0
2025-01-31 09:40:00,335.24,335.41,335.19,335.41,9489.0,333.4906,333.6597,333.4408,333.6597,9489.0
2025-01-31 09:50:00,335.15,335.47,335.14,335.43,4737.0,333.401,333.7194,333.3911,333.6796,4737.0
2025-01-31 10:00:00,335.52,335.79,335.51,335.7,2700.0,333.7691,334.0377,333.7591,333.9482,2700.0
2025-01-31 10:10:00,335.75,335.92,335.7,335.88,2993.0,333.9979,334.167,333.9482,334.1272,2993.0
2025-01-31 10:20:00,335.77,335.99,335.74,335.94,1376.0,334.0178,334.2366,333.9879,334.1869,1376.0
2025-01-31 10:30:00,336.07,336.31,336.05,336.15,10448.0,334.3162,334.555,334.2963,334.3958,10448.0
2025-01-31 10:40:00,336.08,336.27,335.92,336.27,7827.0,334.3262,334.5152,334.167,334.5152,7827.0
2025-01-31 10:50:00,336.27,336.28,336.04,336.24,59971.0,334.5152,334.5251,334.2864,334.4853,59971.0
2025-01-31 11:00:00,336.3,336.44,336.3,336.37,2193.0,334.545,334.6843,334.545,334.6147,2193.0
2025-01-31 11:10:00,336.52,336.56,336.34,336.36,8032.0,334.7639,334.8037,334.5848,334.6047,8032.0
2025-01-31 11:20:00,336.37,336.37,336.1,336.12,12561.0,334.6147,334.6147,334.3461,334.366,12561.0
2025-01-31 11:30:00,336.09,336.26,336.0,336.01,12593.0,334.3361,334.5052,334.2466,334.2565,12593.0
2025-01-31 11:40:00,336.01,336.07,335.89,335.98,7979.0,334.2565,334.3162,334.1372,334.2267,7979.0
2025-01-31 11:50:00,336.01,336.01,335.83,335.98,6811.0,334.2565,334.2565,334.0775,334.2267,6811.0
2025-01-31 12:00:00,335.99,336.03,335.5,335.79,20227.0,334.2366,334.2764,333.7492,334.0377,20227.0
2025-01-31 12:10:00,335.95,336.0,335.65,335.93,22864.0,334.1969,334.2466,333.8984,334.177,22864.0
2025-01-31 12:20:00,335.9,336.32,335.88,336.31,6392.0,334.1471,334.5649,334.1272,334.555,6392.0
2025-01-31 12:30:00,336.36,336.42,336.24,336.28,5175.0,334.6047,334.6644,334.4853,334.5251,5175.0
2025-01-31 12:40:00,336.28,336.29,336.11,336.21,6753.0,334.5251,334.5351,334.356,334.4555,6753.0
2025-01-31 12:50:00,336.19,336.33,336.02,336.07,8889.0,334.4356,334.5749,334.2665,334.3162,8889.0
2025-01-31 13:00:00,336.1,336.28,336.03,336.18,17154.0,334.3461,334.5251,334.2764,334.4257,17154.0
2025-01-31 13:10:00,336.18,336.22,335.36,335.41,25310.0,334.4257,334.4654,333.6099,333.6597,25310.0
2025-01-31 13:20:00,335.25,335.62,334.82,334.88,13817.0,333.5005,333.8686,333.0727,333.1324,13817.0
2025-01-31 13:30:00,334.75,334.92,333.79,334.27,14678.0,333.0031,333.1722,332.0481,332.5256,14678.0
2025-01-31 13:40:00,334.35,334.71,334.21,334.44,10626.0,332.6052,332.9633,332.4659,332.6947,10626.0
2025-01-31 13:50:00,334.38,334.46,333.83,334.02,7616.0,332.635,332.7146,332.0879,332.2769,7616.0
2025-01-31 14:00:00,333.86,334.32,333.01,333.19,15018.0,332.1178,332.5754,331.2722,331.4513,15018.0
2025-01-31 14:10:00,333.22,333.96,333.14,333.37,13205.0,331.4811,332.2172,331.4015,331.6303,13205.0
2025-01-31 14:20:00,333.35,333.65,333.16,333.61,15870.0,331.6104,331.9089,331.4214,331.8691,15870.0
2025-01-31 14:30:00,333.66,333.93,333.14,333.16,18906.0,331.9188,332.1874,331.4015,331.4214,18906.0
2025-01-31 14:40:00,333.19,333.29,332.24,332.72,14557.0,331.4513,331.5507,330.5062,330.9837,14557.0
2025-01-31 14:50:00,332.83,333.33,332.73,333.15,25831.0,331.0931,331.5905,330.9937,331.4115,25831.0
2025-01-31 15:00:00,333.04,333.04,331.98,332.01,14278.0,331.302,331.302,330.2476,330.2774,14278.0
2025-01-31 15:10:00,332.01,332.41,331.98,332.38,13593.0,330.2774,330.6753,330.2476,330.6455,13593.0
2025-01-31 15:20:00,332.18,332.41,331.92,332.01,8073.0,330.4465,330.6753,330.1879,330.2774,8073.0
2025-01-31 15:30:00,332.12,332.29,331.78,331.82,19507.0,330.3868,330.556,330.0486,330.0884,19507.0
2025-01-31 15:40:00,331.86,332.59,331.74,332.47,13037.0,330.1282,330.8544,330.0088,330.735,13037.0
2025-01-31 15:50:00,332.56,332.93,332.06,332.13,74642.0,330.8245,331.1926,330.3272,330.3968,74642.0
2025-02-03 09:30:00,326.71,327.61,326.37,327.55,23520.0,325.0051,325.9004,324.6668,325.8407,23520.0
2025-02-03 09:40:00,327.73,327.73,326.8,326.88,15675.0,326.0197,326.0197,325.0946,325.1742,15675.0
2025-02-03 09:50:00,326.84,327.1,326.43,326.68,24463.0,325.1344,325.393,324.7265,324.9752,24463.0
2025-02-03 10:00:00,326.48,326.73,326.14,326.73,77830.0,324.7763,325.025,324.438,325.025,77830.0
2025-02-03 10:10:00,326.37,326.37,325.85,325.85,7011.0,324.6668,324.6668,324.1496,324.1496,7011.0
2025-02-03 10:20:00,325.85,329.19,325.79,329.04,30506.0,324.1496,327.4721,324.0899,327.3229,30506.0
2025-02-03 10:30:00,328.89,329.66,328.89,329.02,9178.0,327.1737,327.9397,327.1737,327.303,9178.0
2025-02-03 10:40:00,329.22,330.35,329.05,329.74,11528.0,327.502,328.6261,327.3329,328.0193,11528.0
2025-02-03 10:50:00,329.79,330.16,329.67,330.1,19361.0,328.069,328.4371,327.9496,328.3774,19361.0
2025-02-03 11:00:00,329.95,330.25,328.86,329.8,24159.0,328.2282,328.5266,327.1439,328.0789,24159.0
2025-02-03 11:10:00,330.01,330.44,329.96,330.44,7981.0,328.2878,328.7156,328.2381,328.7156,7981.0
2025-02-03 11:20:00,330.46,330.74,329.87,329.9,6470.0,328.7355,329.014,328.1486,328.1784,6470.0
2025-02-03 11:30:00,329.93,330.51,329.82,330.45,1385.0,328.2083,328.7852,328.0988,328.7256,1385.0
2025-02-03 11:40:00,330.52,330.58,330.12,330.22,8750.0,328.7952,328.8549,328.3973,328.4968,8750.0
2025-02-03 11:50:00,330.24,330.63,329.54,329.68,68851.0,328.5166,328.9046,327.8203,327.9596,68851.0
2025-02-03 12:00:00,329.56,329.75,329.41,329.44,7179.0,327.8402,328.0292,327.691,327.7208,7179.0
2025-02-03 12:10:00,329.74,329.77,329.43,329.67,5120.0,328.0193,328.0491,327.7109,327.9496,5120.0
2025-02-03 12:20:00,329.82,330.4,329.77,330.14,3229.0,328.0988,328.6758,328.0491,328.4172,3229.0
2025-02-03 12:30:00,329.81,329.81,329.21,329.4,3189.0,328.0889,328.0889,327.492,327.681,3189.0
2025-02-03 12:40:00,329.37,329.5,329.22,329.49,11186.0,327.6512,327.7805,327.502,327.7706,11186.0
2025-02-03 12:50:00,329.58,330.04,329.03,329.79,36467.0,327.8601,328.3177,327.313,328.069,36467.0
2025-02-03 13:00:00,329.61,329.95,329.07,329.35,10688.0,327.8899,328.2282,327.3528,327.6313,10688.0
2025-02-03 13:10:00,329.28,330.03,329.27,329.67,20944.0,327.5617,328.3077,327.5517,327.9496,20944.0
2025-02-03 13:20:00,329.69,330.16,329.65,329.83,10467.0,327.9695,328.4371,327.9297,328.1088,10467.0
2025-02-03 13:30:00,329.91,330.31,329.9,330.13,2417.0,328.1884,328.5863,328.1784,328.4072,2417.0
2025-02-03 13:40:00,330.1,330.35,329.8,330.26,3318.0,328.3774,328.6261,328.0789,328.5365,3318.0
2025-02-03 13:50:00,330.44,330.53,330.41,330.47,2306.0,328.7156,328.8051,328.6858,328.7454,2306.0
2025-02-03 14:00:00,330.44,330.64,330.34,330.59,8755.0,328.7156,328.9146,328.6161,328.8648,8755.0
2025-02-03 14:10:00,330.68,331.13,330.68,331.09,8300.0,328.9544,329.402,328.9544,329.3622,8300.0
2025-02-03 14:20:00,330.99,331.07,330.92,330.92,865.0,329.2627,329.3423,329.1931,329.1931,865.0
2025-02-03 14:30:00,330.85,331.01,330.73,330.73,2260.0,329.1235,329.2826,329.0041,329.0041,2260.0
2025-02-03 14:40:00,330.92,331.23,330.92,331.18,6056.0,329.1931,329.5015,329.1931,329.4517,6056.0
2025-02-03 14:50:00,331.22,331.23,330.83,330.95,11868.0,329.4915,329.5015,329.1036,329.2229,11868.0
2025-02-03 15:00:00,330.97,331.1,330.7,330.82,6543.0,329.2428,329.3722,328.9742,329.0936,6543.0
2025-02-03 15:10:00,330.78,330.84,330.54,330.84,6498.0,329.0538,329.1135,328.8151,329.1135,6498.0
2025-02-03 15:20:00,330.9,330.9,330.26,330.3,4944.0,329.1732,329.1732,328.5365,328.5763,4944.0
2025-02-03 15:30:00,330.32,330.55,330.06,330.4,40377.0,328.5962,328.825,328.3376,328.6758,40377.0
2025-02-03 15:40:00,330.42,330.44,330.0,330.23,14310.0,328.6957,328.7156,328.2779,328.5067,14310.0
2025-02-03 15:50:00,330.31,330.47,329.7,329.82,26671.0,328.5863,328.7454,327.9795,328.0988,26671.0
2025-02-04 09:30:00,329.94,330.35,329.67,330.35,17824.0,328.2182,328.6261,327.9496,328.6261,17824.0
2025-02-04 09:40:00,330.24,330.38,329.99,330.2,45555.0,328.5166,328.6559,328.268,328.4769,45555.0
2025-02-04 09:50:00,330.24,330.71,330.12,330.66,21693.0,328.5166,328.9842,328.3973,328.9345,21693.0
2025-02-04 10:00:00,330.81,331.22,330.8,331.22,5294.0,329.0837,329.4915,329.0737,329.4915,5294.0
2025-02-04 10:10:00,331.54,331.8,331.34,331.8,12730.0,329.8099,330.0685,329.6109,330.0685,12730.0
2025-02-04 10:20:00,331.83,331.83,331.49,331.52,6415.0,330.0984,330.0984,329.7601,329.79,6415.0
2025-02-04 10:30:00,331.44,331.79,331.3,331.76,5685.0,329.7104,330.0586,329.5711,330.0287,5685.0
2025-02-04 10:40:00,331.75,331.78,331.43,331.65,3510.0,330.0188,330.0486,329.7004,329.9193,3510.0
2025-02-04 10:50:00,331.5,331.63,331.28,331.31,2716.0,329.7701,329.8994,329.5512,329.5811,2716.0
2025-02-04 11:00:00,331.65,331.85,331.64,331.83,2679.0,329.9193,330.1182,329.9093,330.0984,2679.0
2025-02-04 11:10:00,331.85,331.95,331.84,331.95,10018.0,330.1182,330.2177,330.1083,330.2177,10018.0
2025-02-04 11:20:00,331.88,332.24,331.88,332.24,997.0,330.1481,330.5062,330.1481,330.5062,997.0
2025-02-04 11:30:00,332.12,332.17,332.08,332.17,1530.0,330.3868,330.4366,330.347,330.4366,1530.0
2025-02-04 11:40:00,332.19,332.19,331.84,331.84,2913.0,330.4565,330.4565,330.1083,330.1083,2913.0
2025-02-04 11:50:00,331.65,331.85,331.59,331.85,115780.0,329.9193,330.1182,329.8596,330.1182,115780.0
2025-02-04 12:00:00,331.87,331.99,331.79,331.82,5392.0,330.1381,330.2575,330.0586,330.0884,5392.0
2025-02-04 12:10:00,331.85,331.97,331.34,331.38,20425.0,330.1182,330.2376,329.6109,329.6507,20425.0
2025-02-04 12:20:00,331.39,331.48,330.96,330.96,5380.0,329.6606,329.7502,329.2329,329.2329,5380.0
2025-02-04 12:30:00,330.97,331.28,330.82,331.12,7574.0,329.2428,329.5512,329.0936,329.3921,7574.0
2025-02-04 12:40:00,331.17,331.38,331.07,331.29,8658.0,329.4418,329.6507,329.3423,329.5612,8658.0
2025-02-04 12:50:00,331.34,331.68,331.34,331.66,6221.0,329.6109,329.9491,329.6109,329.9292,6221.0
2025-02-04 13:00:00,331.63,331.63,331.22,331.34,2465.0,329.8994,329.8994,329.4915,329.6109,2465.0
2025-02-04 13:10:00,331.45,331.6,331.45,331.6,1810.0,329.7203,329.8696,329.7203,329.8696,1810.0
2025-02-04 13:20:00,331.55,331.79,331.53,331.71,2101.0,329.8198,330.0586,329.7999,329.979,2101.0
2025-02-04 13:30:00,331.74,331.81,331.65,331.67,3247.0,330.0088,330.0785,329.9193,329.9392,3247.0
2025-02-04 13:40:00,331.63,331.69,331.63,331.69,3578.0,329.8994,329.9591,329.8994,329.9591,3578.0
2025-02-04 13:50:00,331.7,331.75,331.61,331.62,2077.0,329.969,330.0188,329.8795,329.8894,2077.0
2025-02-04 14:00:00,331.45,331.94,331.44,331.93,1673.0,329.7203,330.2078,329.7104,330.1978,1673.0
2025-02-04 14:10:00,331.95,332.13,331.95,332.12,5685.0,330.2177,330.3968,330.2177,330.3868,5685.0
2025-02-04 14:20:00,332.26,332.27,332.05,332.1,2861.0,330.5261,330.5361,330.3172,330.3669,2861.0
2025-02-04 14:30:00,332.25,332.3,332.18,332.19,4480.0,330.5162,330.5659,330.4465,330.4565,4480.0
2025-02-04 14:40:00,332.21,332.25,332.06,332.1,9100.0,330.4764,330.5162,330.3272,330.3669,9100.0
2025-02-04 14:50:00,332.13,332.17,331.57,331.9,16907.0,330.3968,330.4366,329.8397,330.168,16907.0
2025-02-04 15:00:00,331.81,331.99,331.73,331.98,5999.0,330.0785,330.2575,329.9989,330.2476,5999.0
2025-02-04 15:10:00,331.98,332.12,331.94,331.97,3236.0,330.2476,330.3868,330.2078,330.2376,3236.0
2025-02-04 15:20:00,331.96,331.96,331.63,331.66,76920.0,330.2277,330.2277,329.8994,329.9292,76920.0
2025-02-04 15:30:00,331.62,332.03,331.59,332.02,157417.0,329.8894,330.2973,329.8596,330.2874,157417.0
2025-02-04 15:40:00,332.03,332.07,331.77,331.87,236979.0,330.2973,330.3371,330.0387,330.1381,236979.0
2025-02-04 15:50:00,331.81,332.26,331.79,332.0,586843.0,330.0785,330.5261,330.0586,330.2675,586843.0
2025-02-05 09:30:00,331.68,331.79,331.35,331.79,9623.0,329.9491,330.0586,329.6209,330.0586,9623.0
2025-02-05 09:40:00,331.75,331.8,331.55,331.57,31790.0,330.0188,330.0685,329.8198,329.8397,31790.0
2025-02-05 09:50:00,331.56,331.61,331.05,331.23,4296.0,329.8298,329.8795,329.3224,329.5015,4296.0
2025-02-05 10:00:00,331.41,331.62,330.45,330.78,7614.0,329.6805,329.8894,328.7256,329.0538,7614.0
2025-02-05 10:10:00,330.92,331.11,330.69,331.0,1543.0,329.1931,329.3821,328.9643,329.2727,1543.0
2025-02-05 10:20:00,331.04,331.54,330.92,331.54,13859.0,329.3125,329.8099,329.1931,329.8099,13859.0
2025-02-05 10:30:00,331.52,331.7,331.1,331.63,13374.0,329.79,329.969,329.3722,329.8994,13374.0
2025-02-05 10:40:00,331.65,331.72,331.47,331.49,6496.0,329.9193,329.9889,329.7402,329.7601,6496.0
2025-02-05 10:50:00,331.46,331.72,331.36,331.53,8221.0,329.7303,329.9889,329.6308,329.7999,8221.0
2025-02-05 11:00:00,331.56,331.7,331.44,331.7,2276.0,329.8298,329.969,329.7104,329.969,2276.0
2025-02-05 11:10:00,331.89,331.92,331.47,331.47,2829.0,330.158,330.1879,329.7402,329.7402,2829.0
2025-02-05 11:20:00,331.31,331.9,331.28,331.9,4328.0,329.5811,330.168,329.5512,330.168,4328.0
2025-02-05 11:30:00,331.94,332.14,331.85,332.08,42466.0,330.2078,330.4067,330.1182,330.347,42466.0
2025-02-05 11:40:00,332.12,332.39,332.01,332.39,17555.0,330.3868,330.6554,330.2774,330.6554,17555.0
2025-02-05 11:50:00,332.43,332.77,332.42,332.66,5512.0,330.6952,331.0334,330.6853,330.924,5512.0
2025-02-05 12:00:00,332.73,332.96,332.73,332.95,2613.0,330.9937,331.2225,330.9937,331.2125,2613.0
2025-02-05 12:10:00,332.89,332.9,332.68,332.73,4669.0,331.1528,331.1628,330.9439,330.9937,4669.0
2025-02-05 12:20:00,332.61,332.68,332.52,332.65,4036.0,330.8743,330.9439,330.7848,330.9141,4036.0
2025-02-05 12:30:00,332.6,332.7,332.58,332.58,3872.0,330.8643,330.9638,330.8444,330.8444,3872.0
2025-02-05 12:40:00,332.6,332.74,332.52,332.74,3325.0,330.8643,331.0036,330.7848,331.0036,3325.0
2025-02-05 12:50:00,332.74,332.77,332.5,332.67,10721.0,331.0036,331.0334,330.7649,330.934,10721.0
2025-02-05 13:00:00,332.68,332.79,332.63,332.68,3904.0,330.9439,331.0533,330.8942,330.9439,3904.0
2025-02-05 13:10:00,332.59,332.8,332.53,332.76,6209.0,330.8544,331.0633,330.7947,331.0235,6209.0
2025-02-05 13:20:00,332.74,332.75,332.48,332.57,7686.0,331.0036,331.0136,330.745,330.8345,7686.0
2025-02-05 13:30:00,332.56,332.95,332.55,332.95,21514.0,330.8245,331.2125,330.8146,331.2125,21514.0
2025-02-05 13:40:00,333.0,333.04,332.86,332.91,3271.0,331.2622,331.302,331.123,331.1727,3271.0
2025-02-05 13:50:00,332.91,332.93,332.75,332.83,3438.0,331.1727,331.1926,331.0136,331.0931,3438.0
2025-02-05 14:00:00,332.82,333.17,332.81,333.17,4753.0,331.0832,331.4314,331.0732,331.4314,4753.0
2025-02-05 14:10:00,333.17,333.17,333.05,333.06,4941.0,331.4314,331.4314,331.312,331.3219,4941.0
2025-02-05 14:20:00,333.07,333.11,333.01,333.03,4873.0,331.3319,331.3717,331.2722,331.2921,4873.0
2025-02-05 14:30:00,333.01,333.04,332.93,333.03,16162.0,331.2722,331.302,331.1926,331.2921,16162.0
2025-02-05 14:40:00,333.03,333.04,332.9,332.97,16669.0,331.2921,331.302,331.1628,331.2324,16669.0
2025-02-05 14:50:00,332.95,332.95,332.79,332.86,9746.0,331.2125,331.2125,331.0533,331.123,9746.0
2025-02-05 15:00:00,332.88,333.03,332.88,333.0,12478.0,331.1429,331.2921,331.1429,331.2622,12478.0
2025-02-05 15:10:00,333.0,333.21,332.98,333.18,41772.0,331.2622,331.4712,331.2424,331.4413,41772.0
2025-02-05 15:20:00,333.18,333.38,333.18,333.22,66158.0,331.4413,331.6403,331.4413,331.4811,66158.0
2025-02-05 15:30:00,333.23,333.27,333.07,333.08,24890.0,331.491,331.5308,331.3319,331.3418,24890.0
2025-02-05 15:40:00,333.1,333.13,332.8,332.87,35852.0,331.3617,331.3916,331.0633,331.1329,35852.0
2025-02-05 15:50:00,332.85,333.55,332.8,333.5,78218.0,331.113,331.8094,331.0633,331.7596,78218.0
2025-02-06 09:30:00,334.51,334.51,334.03,334.07,22208.0,332.7644,332.7644,332.2869,332.3267,22208.0
2025-02-06 09:40:00,334.09,334.39,334.08,334.25,7873.0,332.3466,332.645,332.3366,332.5057,7873.0
2025-02-06 09:50:00,334.17,334.28,333.84,333.9,5131.0,332.4261,332.5356,332.0979,332.1575,5131.0
2025-02-06 10:00:00,333.92,334.22,333.9,334.19,5131.0,332.1774,332.4759,332.1575,332.446,5131.0
2025-02-06 10:10:00,334.22,334.45,334.16,334.4,4561.0,332.4759,332.7047,332.4162,332.6549,4561.0
2025-02-06 10:20:00,334.25,334.36,333.88,333.89,2000.0,332.5057,332.6151,332.1377,332.1476,2000.0
2025-02-06 10:30:00,333.9,334.2,333.8,333.8,8561.0,332.1575,332.456,332.0581,332.0581,8561.0
2025-02-06 10:40:00,333.62,334.06,333.47,333.47,5837.0,331.879,332.3167,331.7298,331.7298,5837.0
2025-02-06 10:50:00,333.66,333.77,333.65,333.67,1507.0,331.9188,332.0282,331.9089,331.9288,1507.0
2025-02-06 11:00:00,333.69,333.89,333.69,333.89,1206.0,331.9486,332.1476,331.9486,332.1476,1206.0
2025-02-06 11:10:00,333.98,334.26,333.98,334.26,5784.0,332.2371,332.5157,332.2371,332.5157,5784.0
2025-02-06 11:20:00,334.23,334.29,334.17,334.2,3254.0,332.4858,332.5455,332.4261,332.456,3254.0
2025-02-06 11:30:00,334.08,334.19,333.88,333.96,5320.0,332.3366,332.446,332.1377,332.2172,5320.0
2025-02-06 11:40:00,333.97,333.97,333.81,333.84,5464.0,332.2272,332.2272,332.068,332.0979,5464.0
2025-02-06 11:50:00,334.0,334.15,333.9,333.92,1529.0,332.257,332.4062,332.1575,332.1774,1529.0
2025-02-06 12:00:00,333.89,333.93,333.76,333.93,3604.0,332.1476,332.1874,332.0183,332.1874,3604.0
2025-02-06 12:10:00,333.88,334.02,333.75,334.02,4095.0,332.1377,332.2769,332.0083,332.2769,4095.0
2025-02-06 12:20:00,334.07,334.22,333.95,333.95,2512.0,332.3267,332.4759,332.2073,332.2073,2512.0
2025-02-06 12:30:00,333.91,334.07,333.86,334.05,3604.0,332.1675,332.3267,332.1178,332.3068,3604.0
2025-02-06 12:40:00,334.04,334.07,334.0,334.07,4863.0,332.2968,332.3267,332.257,332.3267,4863.0
2025-02-06 12:50:00,334.18,334.29,334.18,334.2,5842.0,332.4361,332.5455,332.4361,332.456,5842.0
2025-02-06 13:00:00,334.19,334.34,334.13,334.15,10072.0,332.446,332.5953,332.3863,332.4062,10072.0
2025-02-06 13:10:00,334.2,334.27,334.03,334.23,21809.0,332.456,332.5256,332.2869,332.4858,21809.0
2025-02-06 13:20:00,334.2,334.21,334.08,334.1,2261.0,332.456,332.4659,332.3366,332.3565,2261.0
2025-02-06 13:30:00,334.17,334.18,333.99,334.01,1789.0,332.4261,332.4361,332.2471,332.267,1789.0
2025-02-06 13:40:00,333.92,334.18,333.88,333.97,7803.0,332.1774,332.4361,332.1377,332.2272,7803.0
2025-02-06 13:50:00,334.02,334.02,333.83,333.88,2786.0,332.2769,332.2769,332.0879,332.1377,2786.0
2025-02-06 14:00:00,333.84,334.0,333.79,334.0,7987.0,332.0979,332.257,332.0481,332.257,7987.0
2025-02-06 14:10:00,333.99,333.99,333.81,333.9,3151.0,332.2471,332.2471,332.068,332.1575,3151.0
2025-02-06 14:20:00,333.84,333.86,333.41,333.5,7816.0,332.0979,332.1178,331.6701,331.7596,7816.0
2025-02-06 14:30:00,333.41,333.41,332.51,332.97,30203.0,331.6701,331.6701,330.7748,331.2324,30203.0
2025-02-06 14:40:00,332.97,333.23,332.74,333.22,1952.0,331.2324,331.491,331.0036,331.4811,1952.0
2025-02-06 14:50:00,333.28,333.34,332.99,333.03,6836.0,331.5408,331.6005,331.2523,331.2921,6836.0
2025-02-06 15:00:00,333.08,333.22,333.02,333.21,10883.0,331.3418,331.4811,331.2821,331.4712,10883.0
2025-02-06 15:10:00,333.23,333.54,333.23,333.5,3095.0,331.491,331.7994,331.491,331.7596,3095.0
2025-02-06 15:20:00,333.47,333.66,333.43,333.63,8866.0,331.7298,331.9188,331.69,331.889,8866.0
2025-02-06 15:30:00,333.72,333.75,333.59,333.74,5809.0,331.9785,332.0083,331.8492,331.9984,5809.0
2025-02-06 15:40:00,333.73,334.04,333.7,333.99,9963.0,331.9884,332.2968,331.9586,332.2471,9963.0
2025-02-06 15:50:00,334.01,334.55,334.01,334.43,37160.0,332.267,332.8042,332.267,332.6848,37160.0
2025-02-07 09:30:00,334.95,335.16,334.73,335.1,46769.0,333.2021,333.411,332.9832,333.3513,46769.0
2025-02-07 09:40:00,335.09,335.46,335.03,335.46,10474.0,333.3413,333.7094,333.2817,333.7094,10474.0
2025-02-07 09:50:00,335.42,335.51,335.21,335.33,10069.0,333.6696,333.7591,333.4607,333.5801,10069.0
2025-02-07 10:00:00,335.26,335.26,333.56,334.15,17505.0,333.5105,333.5105,331.8193,332.4062,17505.0
2025-02-07 10:10:00,334.05,334.05,333.22,333.79,13979.0,332.3068,332.3068,331.4811,332.0481,13979.0
2025-02-07 10:20:00,333.59,334.03,333.46,333.81,18857.0,331.8492,332.2869,331.7198,332.068,18857.0
2025-02-07 10:30:00,333.68,334.14,333.48,333.76,21560.0,331.9387,332.3963,331.7397,332.0183,21560.0
2025-02-07 10:40:00,333.89,334.03,333.37,333.6,4851.0,332.1476,332.2869,331.6303,331.8591,4851.0
2025-02-07 10:50:00,333.88,334.03,331.94,332.93,29108.0,332.1377,332.2869,330.2078,331.1926,29108.0
2025-02-07 11:00:00,332.72,333.07,332.06,333.01,12501.0,330.9837,331.3319,330.3272,331.2722,12501.0
2025-02-07 11:10:00,332.88,333.53,332.39,333.07,21758.0,331.1429,331.7895,330.6554,331.3319,21758.0
2025-02-07 11:20:00,333.48,333.48,332.17,332.17,6600.0,331.7397,331.7397,330.4366,330.4366,6600.0
2025-02-07 11:30:00,332.26,332.59,332.2,332.32,6923.0,330.5261,330.8544,330.4664,330.5858,6923.0
2025-02-07 11:40:00,332.32,332.57,331.87,332.05,10761.0,330.5858,330.8345,330.1381,330.3172,10761.0
2025-02-07 11:50:00,332.08,332.52,331.83,331.94,39161.0,330.347,330.7848,330.0984,330.2078,39161.0
2025-02-07 12:00:00,331.92,332.5,331.51,332.35,15775.0,330.1879,330.7649,329.78,330.6156,15775.0
2025-02-07 12:10:00,332.3,332.45,331.58,331.91,15842.0,330.5659,330.7151,329.8497,330.1779,15842.0
2025-02-07 12:20:00,331.97,332.42,331.69,332.06,34931.0,330.2376,330.6853,329.9591,330.3272,34931.0
2025-02-07 12:30:00,332.03,332.37,331.83,332.36,4010.0,330.2973,330.6355,330.0984,330.6256,4010.0
2025-02-07 12:40:00,332.27,332.57,332.2,332.49,9511.0,330.5361,330.8345,330.4664,330.7549,9511.0
2025-02-07 12:50:00,332.54,332.62,332.22,332.3,8609.0,330.8046,330.8842,330.4863,330.5659,8609.0
2025-02-07 13:00:00,332.24,332.98,332.22,332.9,5884.0,330.5062,331.2424,330.4863,331.1628,5884.0
2025-02-07 13:10:00,332.91,333.15,332.86,333.06,3991.0,331.1727,331.4115,331.123,331.3219,3991.0
2025-02-07 13:20:00,333.03,333.03,332.78,332.93,5392.0,331.2921,331.2921,331.0434,331.1926,5392.0
2025-02-07 13:30:00,332.9,333.1,332.9,333.07,4940.0,331.1628,331.3617,331.1628,331.3319,4940.0
2025-02-07 13:40:00,333.04,333.04,332.12,332.21,8539.0,331.302,331.302,330.3868,330.4764,8539.0
2025-02-07 13:50:00,332.3,332.33,331.77,331.77,9415.0,330.5659,330.5957,330.0387,330.0387,9415.0
2025-02-07 14:00:00,331.77,331.98,331.7,331.86,5696.0,330.0387,330.2476,329.969,330.1282,5696.0
2025-02-07 14:10:00,331.83,331.83,331.53,331.63,5562.0,330.0984,330.0984,329.7999,329.8994,5562.0
2025-02-07 14:20:00,331.68,331.72,331.39,331.5,19101.0,329.9491,329.9889,329.6606,329.7701,19101.0
2025-02-07 14:30:00,331.42,331.82,331.28,331.8,38621.0,329.6905,330.0884,329.5512,330.0685,38621.0
2025-02-07 14:40:00,331.72,331.92,331.65,331.92,12072.0,329.9889,330.1879,329.9193,330.1879,12072.0
2025-02-07 14:50:00,331.91,331.97,331.67,331.72,8492.0,330.1779,330.2376,329.9392,329.9889,8492.0
2025-02-07 15:00:00,331.66,331.66,331.35,331.53,8525.0,329.9292,329.9292,329.6209,329.7999,8525.0
2025-02-07 15:10:00,331.52,331.52,331.11,331.36,6690.0,329.79,329.79,329.3821,329.6308,6690.0
2025-02-07 15:20:00,331.38,331.48,331.27,331.31,8975.0,329.6507,329.7502,329.5413,329.5811,8975.0
2025-02-07 15:30:00,331.29,331.71,331.29,331.43,24380.0,329.5612,329.979,329.5612,329.7004,24380.0
2025-02-07 15:40:00,331.48,331.59,331.4,331.53,12028.0,329.7502,329.8596,329.6706,329.7999,12028.0
2025-02-07 15:50:00,331.52,331.83,331.35,331.52,106867.0,329.79,330.0984,329.6209,329.79,106867.0
2025-02-10 09:30:00,333.21,333.38,332.8,332.81,15855.0,331.4712,331.6403,331.0633,331.0732,15855.0
2025-02-10 09:40:00,332.8,332.88,332.52,332.64,41817.0,331.0633,331.1429,330.7848,330.9041,41817.0
2025-02-10 09:50:00,332.66,332.87,332.64,332.86,1700.0,330.924,331.1329,330.9041,331.123,1700.0
2025-02-10 10:00:00,332.93,333.49,332.91,333.48,15032.0,331.1926,331.7497,331.1727,331.7397,15032.0
2025-02-10 10:10:00,333.51,333.51,333.26,333.34,59148.0,331.7696,331.7696,331.5209,331.6005,59148.0
2025-02-10 10:20:00,333.2,333.55,333.2,333.52,4885.0,331.4612,331.8094,331.4612,331.7795,4885.0
2025-02-10 10:30:00,333.64,333.69,333.59,333.6,4630.0,331.8989,331.9486,331.8492,331.8591,4630.0
2025-02-10 10:40:00,333.59,333.88,333.48,333.86,4566.0,331.8492,332.1377,331.7397,332.1178,4566.0
2025-02-10 10:50:00,333.84,333.85,333.66,333.66,3532.0,332.0979,332.1078,331.9188,331.9188,3532.0
2025-02-10 11:00:00,333.67,333.76,333.51,333.53,3245.0,331.9288,332.0183,331.7696,331.7895,3245.0
2025-02-10 11:10:00,333.57,333.65,333.27,333.27,8305.0,331.8293,331.9089,331.5308,331.5308,8305.0
2025-02-10 11:20:00,333.23,333.38,333.22,333.32,2922.0,331.491,331.6403,331.4811,331.5806,2922.0
2025-02-10 11:30:00,333.29,333.31,333.13,333.31,2000.0,331.5507,331.5706,331.3916,331.5706,2000.0
2025-02-10 11:40:00,333.34,333.34,333.17,333.24,3541.0,331.6005,331.6005,331.4314,331.501,3541.0
2025-02-10 11:50:00,333.3,333.44,333.3,333.43,1468.0,331.5607,331.7,331.5607,331.69,1468.0
2025-02-10 12:00:00,333.41,333.45,333.06,333.06,6526.0,331.6701,331.7099,331.3219,331.3219,6526.0
2025-02-10 12:10:00,333.12,333.12,332.81,332.94,3211.0,331.3816,331.3816,331.0732,331.2026,3211.0
2025-02-10 12:20:00,332.99,333.19,332.99,333.02,1300.0,331.2523,331.4513,331.2523,331.2821,1300.0
2025-02-10 12:30:00,333.02,333.37,333.02,333.37,2600.0,331.2821,331.6303,331.2821,331.6303,2600.0
2025-02-10 12:40:00,333.37,333.4,333.24,333.3,3663.0,331.6303,331.6602,331.501,331.5607,3663.0
2025-02-10 12:50:00,333.43,333.53,333.43,333.51,1530.0,331.69,331.7895,331.69,331.7696,1530.0
2025-02-10 13:00:00,333.53,333.67,333.52,333.64,2874.0,331.7895,331.9288,331.7795,331.8989,2874.0
2025-02-10 13:10:00,333.62,333.77,333.62,333.67,3205.0,331.879,332.0282,331.879,331.9288,3205.0
2025-02-10 13:20:00,333.68,333.72,333.6,333.6,992.0,331.9387,331.9785,331.8591,331.8591,992.0
2025-02-10 13:30:00,333.65,333.69,333.56,333.69,6760.0,331.9089,331.9486,331.8193,331.9486,6760.0
2025-02-10 13:40:00,333.68,333.72,333.64,333.71,2844.0,331.9387,331.9785,331.8989,331.9685,2844.0
2025-02-10 13:50:00,333.73,333.92,333.73,333.89,3000.0,331.9884,332.1774,331.9884,332.1476,3000.0
2025-02-10 14:00:00,333.64,333.82,333.63,333.81,4233.0,331.8989,332.078,331.889,332.068,4233.0
2025-02-10 14:10:00,333.83,333.96,333.83,333.87,9239.0,332.0879,332.2172,332.0879,332.1277,9239.0
2025-02-10 14:20:00,333.86,334.04,333.82,333.85,5843.0,332.1178,332.2968,332.078,332.1078,5843.0
2025-02-10 14:30:00,333.9,333.95,333.87,333.88,2285.0,332.1575,332.2073,332.1277,332.1377,2285.0
2025-02-10 14:40:00,333.82,333.82,333.66,333.72,3520.0,332.078,332.078,331.9188,331.9785,3520.0
2025-02-10 14:50:00,333.68,333.86,333.66,333.76,5432.0,331.9387,332.1178,331.9188,332.0183,5432.0
2025-02-10 15:00:00,333.66,333.86,333.66,333.86,10359.0,331.9188,332.1178,331.9188,332.1178,10359.0
2025-02-10 15:10:00,333.78,333.86,333.78,333.79,10251.0,332.0382,332.1178,332.0382,332.0481,10251.0
2025-02-10 15:20:00,333.77,333.79,333.69,333.71,3975.0,332.0282,332.0481,331.9486,331.9685,3975.0
2025-02-10 15:30:00,333.69,333.73,333.51,333.61,8155.0,331.9486,331.9884,331.7696,331.8691,8155.0
2025-02-10 15:40:00,333.62,333.74,333.55,333.62,12630.0,331.879,331.9984,331.8094,331.879,12630.0
2025-02-10 15:50:00,333.62,333.75,333.4,333.66,47291.0,331.879,332.0083,331.6602,331.9188,47291.0
2025-02-11 09:30:00,332.37,332.89,332.36,332.81,31075.0,330.6355,331.1528,330.6256,331.0732,31075.0
2025-02-11 09:40:00,332.71,332.81,332.65,332.73,6625.0,330.9738,331.0732,330.9141,330.9937,6625.0
2025-02-11 09:50:00,332.7,332.84,332.63,332.63,2715.0,330.9638,331.1031,330.8942,330.8942,2715.0
2025-02-11 10:00:00,332.66,333.06,332.37,332.63,13560.0,330.924,331.3219,330.6355,330.8942,13560.0
2025-02-11 10:10:00,332.69,332.75,332.59,332.75,6516.0,330.9539,331.0136,330.8544,331.0136,6516.0
2025-02-11 10:20:00,332.63,333.09,332.63,333.09,2191.0,330.8942,331.3518,330.8942,331.3518,2191.0
2025-02-11 10:30:00,333.08,333.17,333.07,333.17,727.0,331.3418,331.4314,331.3319,331.4314,727.0
2025-02-11 10:40:00,333.21,333.55,333.2,333.5,2648.0,331.4712,331.8094,331.4612,331.7596,2648.0
2025-02-11 10:50:00,333.54,333.65,333.39,333.42,3379.0,331.7994,331.9089,331.6502,331.6801,3379.0
2025-02-11 11:00:00,333.42,333.49,333.35,333.48,2257.0,331.6801,331.7497,331.6104,331.7397,2257.0
2025-02-11 11:10:00,333.46,333.49,333.37,333.4,4689.0,331.7198,331.7497,331.6303,331.6602,4689.0
2025-02-11 11:20:00,333.46,333.55,333.26,333.26,1750.0,331.7198,331.8094,331.5209,331.5209,1750.0
2025-02-11 11:30:00,333.38,333.44,333.23,333.36,3912.0,331.6403,331.7,331.491,331.6204,3912.0
2025-02-11 11:40:00,333.37,333.4,333.35,333.39,800.0,331.6303,331.6602,331.6104,331.6502,800.0
2025-02-11 11:50:00,333.31,333.31,332.96,333.02,11713.0,331.5706,331.5706,331.2225,331.2821,11713.0
2025-02-11 12:00:00,332.99,333.0,332.45,332.6,7266.0,331.2523,331.2622,330.7151,330.8643,7266.0
2025-02-11 12:10:00,332.55,332.85,332.51,332.82,4406.0,330.8146,331.113,330.7748,331.0832,4406.0
2025-02-11 12:20:00,332.85,333.14,332.82,333.09,2941.0,331.113,331.4015,331.0832,331.3518,2941.0
2025-02-11 12:30:00,333.15,333.15,332.85,332.94,2836.0,331.4115,331.4115,331.113,331.2026,2836.0
2025-02-11 12:40:00,332.93,332.94,332.83,332.87,1953.0,331.1926,331.2026,331.0931,331.1329,1953.0
2025-02-11 12:50:00,332.88,332.88,332.69,332.75,3688.0,331.1429,331.1429,330.9539,331.0136,3688.0
2025-02-11 13:00:00,332.75,332.86,332.67,332.84,5242.0,331.0136,331.123,330.934,331.1031,5242.0
2025-02-11 13:10:00,332.88,332.94,332.68,332.91,3396.0,331.1429,331.2026,330.9439,331.1727,3396.0
2025-02-11 13:20:00,332.96,332.96,332.84,332.87,3301.0,331.2225,331.2225,331.1031,331.1329,3301.0
2025-02-11 13:30:00,332.9,333.53,332.9,333.5,4447.0,331.1628,331.7895,331.1628,331.7596,4447.0
2025-02-11 13:40:00,333.44,333.57,333.41,333.45,3698.0,331.7,331.8293,331.6701,331.7099,3698.0
2025-02-11 13:50:00,333.28,333.29,333.18,333.21,1400.0,331.5408,331.5507,331.4413,331.4712,1400.0
2025-02-11 14:00:00,333.16,333.32,333.16,333.25,4056.0,331.4214,331.5806,331.4214,331.5109,4056.0
2025-02-11 14:10:00,333.22,333.26,333.11,333.19,2613.0,331.4811,331.5209,331.3717,331.4513,2613.0
2025-02-11 14:20:00,333.24,333.3,333.2,333.28,4614.0,331.501,331.5607,331.4612,331.5408,4614.0
2025-02-11 14:30:00,333.29,333.52,333.29,333.49,4028.0,331.5507,331.7795,331.5507,331.7497,4028.0
2025-02-11 14:40:00,333.59,333.89,333.59,333.74,4798.0,331.8492,332.1476,331.8492,331.9984,4798.0
2025-02-11 14:50:00,333.78,333.79,333.69,333.69,2267.0,332.0382,332.0481,331.9486,331.9486,2267.0
2025-02-11 15:00:00,333.69,333.81,333.65,333.68,2174.0,331.9486,332.068,331.9089,331.9387,2174.0
2025-02-11 15:10:00,333.65,333.73,333.56,333.63,8293.0,331.9089,331.9884,331.8193,331.889,8293.0
2025-02-11 15:20:00,333.63,333.68,333.51,333.62,3742.0,331.889,331.9387,331.7696,331.879,3742.0
2025-02-11 15:30:00,333.6,333.76,333.48,333.48,2990.0,331.8591,332.0183,331.7397,331.7397,2990.0
2025-02-11 15:40:00,333.35,333.51,333.31,333.39,10920.0,331.6104,331.7696,331.5706,331.6502,10920.0
2025-02-11 15:50:00,333.4,333.59,333.26,333.52,19876.0,331.6602,331.8492,331.5209,331.7795,19876.0
2025-02-12 09:30:00,330.29,330.29,329.8,330.22,14173.0,328.5664,328.5664,328.0789,328.4968,14173.0
2025-02-12 09:40:00,330.69,331.26,330.64,331.23,10236.0,328.9643,329.5313,328.9146,329.5015,10236.0
2025-02-12 09:50:00,331.39,331.46,331.3,331.41,8180.0,329.6606,329.7303,329.5711,329.6805,8180.0
2025-02-12 10:00:00,331.42,331.43,330.53,330.96,7848.0,329.6905,329.7004,328.8051,329.2329,7848.0
2025-02-12 10:10:00,330.72,331.35,330.48,331.33,9370.0,328.9941,329.6209,328.7554,329.601,9370.0
2025-02-12 10:20:00,331.45,331.9,331.26,331.4,10409.0,329.7203,330.168,329.5313,329.6706,10409.0
2025-02-12 10:30:00,331.48,332.45,331.48,332.14,33588.0,329.7502,330.7151,329.7502,330.4067,33588.0
2025-02-12 10:40:00,332.24,332.24,331.65,331.65,14640.0,330.5062,330.5062,329.9193,329.9193,14640.0
2025-02-12 10:50:00,331.79,331.99,331.75,331.99,2997.0,330.0586,330.2575,330.0188,330.2575,2997.0
2025-02-12 11:00:00,331.96,331.96,331.43,331.54,3788.0,330.2277,330.2277,329.7004,329.8099,3788.0
2025-02-12 11:10:00,331.54,331.62,331.11,331.24,6264.0,329.8099,329.8894,329.3821,329.5114,6264.0
2025-02-12 11:20:00,331.24,331.24,330.79,330.92,6420.0,329.5114,329.5114,329.0638,329.1931,6420.0
2025-02-12 11:30:00,331.02,331.48,331.02,331.48,3181.0,329.2926,329.7502,329.2926,329.7502,3181.0
2025-02-12 11:40:00,331.42,331.83,331.42,331.78,6919.0,329.6905,330.0984,329.6905,330.0486,6919.0
2025-02-12 11:50:00,331.81,332.54,331.8,332.54,7993.0,330.0785,330.8046,330.0685,330.8046,7993.0
2025-02-12 12:00:00,332.47,332.66,332.38,332.39,18492.0,330.735,330.924,330.6455,330.6554,18492.0
2025-02-12 12:10:00,332.43,332.74,332.32,332.7,4473.0,330.6952,331.0036,330.5858,330.9638,4473.0
2025-02-12 12:20:00,332.66,332.84,332.66,332.74,8605.0,330.924,331.1031,330.924,331.0036,8605.0
2025-02-12 12:30:00,332.71,332.8,332.56,332.56,9645.0,330.9738,331.0633,330.8245,330.8245,9645.0
2025-02-12 12:40:00,332.58,332.91,332.4,332.79,10865.0,330.8444,331.1727,330.6654,331.0533,10865.0
2025-02-12 12:50:00,332.83,333.12,332.83,333.07,5090.0,331.0931,331.3816,331.0931,331.3319,5090.0
2025-02-12 13:00:00,333.1,333.14,332.72,332.8,12935.0,331.3617,331.4015,330.9837,331.0633,12935.0
2025-02-12 13:10:00,332.79,332.88,332.71,332.71,11856.0,331.0533,331.1429,330.9738,330.9738,11856.0
2025-02-12 13:20:00,332.73,332.77,332.46,332.6,19638.0,330.9937,331.0334,330.7251,330.8643,19638.0
2025-02-12 13:30:00,332.59,332.72,332.59,332.72,3758.0,330.8544,330.9837,330.8544,330.9837,3758.0
2025-02-12 13:40:00,332.64,332.64,332.29,332.48,3308.0,330.9041,330.9041,330.556,330.745,3308.0
2025-02-12 13:50:00,332.36,332.56,332.36,332.43,4397.0,330.6256,330.8245,330.6256,330.6952,4397.0
2025-02-12 14:00:00,332.41,332.42,332.1,332.28,8990.0,330.6753,330.6853,330.3669,330.546,8990.0
2025-02-12 14:10:00,332.19,332.19,332.06,332.15,3192.0,330.4565,330.4565,330.3272,330.4167,3192.0
2025-02-12 14:20:00,332.1,332.44,332.1,332.44,8084.0,330.3669,330.7052,330.3669,330.7052,8084.0
2025-02-12 14:30:00,332.38,332.61,332.37,332.58,8533.0,330.6455,330.8743,330.6355,330.8444,8533.0
2025-02-12 14:40:00,332.59,332.84,332.55,332.84,3061.0,330.8544,331.1031,330.8146,331.1031,3061.0
2025-02-12 14:50:00,332.8,332.87,332.74,332.76,4964.0,331.0633,331.1329,331.0036,331.0235,4964.0
2025-02-12 15:00:00,332.78,332.84,332.67,332.78,3939.0,331.0434,331.1031,330.934,331.0434,3939.0
2025-02-12 15:10:00,332.78,332.82,332.64,332.64,6838.0,331.0434,331.0832,330.9041,330.9041,6838.0
2025-02-12 15:20:00,332.64,332.74,332.51,332.53,3449.0,330.9041,331.0036,330.7748,330.7947,3449.0
2025-02-12 15:30:00,332.52,332.56,332.39,332.39,4457.0,330.7848,330.8245,330.6554,330.6554,4457.0
2025-02-12 15:40:00,332.43,332.49,332.19,332.2,2390.0,330.6952,330.7549,330.4565,330.4664,2390.0
2025-02-12 15:50:00,332.3,332.58,332.1,332.46,16586.0,330.5659,330.8444,330.3669,330.7251,16586.0
2025-02-13 09:30:00,333.24,333.64,332.61,332.79,21567.0,331.501,331.8989,330.8743,331.0533,21567.0
2025-02-13 09:40:00,332.88,333.43,332.88,333.19,9322.0,331.1429,331.69,331.1429,331.4513,9322.0
2025-02-13 09:50:00,333.09,333.55,333.04,333.55,8745.0,331.3518,331.8094,331.302,331.8094,8745.0
2025-02-13 10:00:00,333.55,333.92,333.33,333.43,8812.0,331.8094,332.1774,331.5905,331.69,8812.0
2025-02-13 10:10:00,333.65,334.16,333.65,334.16,1832.0,331.9089,332.4162,331.9089,332.4162,1832.0
2025-02-13 10:20:00,334.27,334.31,333.96,334.09,2203.0,332.5256,332.5654,332.2172,332.3466,2203.0
2025-02-13 10:30:00,334.08,334.62,334.06,334.55,16449.0,332.3366,332.8738,332.3167,332.8042,16449.0
2025-02-13 10:40:00,334.55,334.84,334.55,334.57,14395.0,332.8042,333.0926,332.8042,332.8241,14395.0
2025-02-13 10:50:00,334.53,334.56,334.44,334.49,1125.0,332.7843,332.8141,332.6947,332.7445,1125.0
2025-02-13 11:00:00,334.55,334.64,334.46,334.58,2303.0,332.8042,332.8937,332.7146,332.834,2303.0
2025-02-13 11:10:00,334.61,334.69,334.47,334.57,1863.0,332.8638,332.9434,332.7246,332.8241,1863.0
2025-02-13 11:20:00,334.62,334.62,334.3,334.3,1255.0,332.8738,332.8738,332.5555,332.5555,1255.0
2025-02-13 11:30:00,334.24,334.41,334.17,334.26,14604.0,332.4958,332.6649,332.4261,332.5157,14604.0
2025-02-13 11:40:00,334.29,334.35,334.23,334.34,74782.0,332.5455,332.6052,332.4858,332.5953,74782.0
2025-02-13 11:50:00,334.32,334.38,333.8,333.92,12637.0,332.5754,332.635,332.0581,332.1774,12637.0
2025-02-13 12:00:00,333.98,334.3,333.81,334.22,6054.0,332.2371,332.5555,332.068,332.4759,6054.0
2025-02-13 12:10:00,334.2,334.23,334.0,334.03,6484.0,332.456,332.4858,332.257,332.2869,6484.0
2025-02-13 12:20:00,334.05,334.29,334.05,334.22,11564.0,332.3068,332.5455,332.3068,332.4759,11564.0
2025-02-13 12:30:00,334.22,334.24,334.11,334.19,4645.0,332.4759,332.4958,332.3665,332.446,4645.0
2025-02-13 12:40:00,334.21,334.38,334.12,334.34,3327.0,332.4659,332.635,332.3764,332.5953,3327.0
2025-02-13 12:50:00,334.37,334.37,333.82,333.99,5076.0,332.6251,332.6251,332.078,332.2471,5076.0
2025-02-13 13:00:00,333.83,333.97,333.78,333.86,3889.0,332.0879,332.2272,332.0382,332.1178,3889.0
2025-02-13 13:10:00,333.88,333.99,333.38,333.49,3575.0,332.1377,332.2471,331.6403,331.7497,3575.0
2025-02-13 13:20:00,333.49,334.08,333.49,334.01,5143.0,331.7497,332.3366,331.7497,332.267,5143.0
2025-02-13 13:30:00,334.07,334.24,333.97,334.24,9337.0,332.3267,332.4958,332.2272,332.4958,9337.0
2025-02-13 13:40:00,334.34,334.4,333.59,334.29,31726.0,332.5953,332.6549,331.8492,332.5455,31726.0
2025-02-13 13:50:00,334.21,334.58,333.94,334.58,23248.0,332.4659,332.834,332.1973,332.834,23248.0
2025-02-13 14:00:00,334.6,335.1,334.54,335.01,5783.0,332.8539,333.3513,332.7942,333.2618,5783.0
2025-02-13 14:10:00,335.05,335.23,334.96,335.19,7724.0,333.3015,333.4806,333.212,333.4408,7724.0
2025-02-13 14:20:00,335.14,335.24,335.09,335.17,7425.0,333.3911,333.4906,333.3413,333.4209,7425.0
2025-02-13 14:30:00,335.16,335.49,335.12,335.46,8402.0,333.411,333.7393,333.3712,333.7094,8402.0
2025-02-13 14:40:00,335.37,335.42,335.28,335.41,5113.0,333.6199,333.6696,333.5303,333.6597,5113.0
2025-02-13 14:50:00,335.43,335.69,335.43,335.53,4164.0,333.6796,333.9382,333.6796,333.779,4164.0
2025-02-13 15:00:00,335.5,335.77,335.5,335.71,5927.0,333.7492,334.0178,333.7492,333.9581,5927.0
2025-02-13 15:10:00,335.67,335.96,335.67,335.96,7304.0,333.9183,334.2068,333.9183,334.2068,7304.0
2025-02-13 15:20:00,335.91,335.91,335.71,335.89,10788.0,334.1571,334.1571,333.9581,334.1372,10788.0
2025-02-13 15:30:00,335.88,335.88,335.72,335.83,11720.0,334.1272,334.1272,333.9681,334.0775,11720.0
2025-02-13 15:40:00,335.83,335.86,335.65,335.83,16712.0,334.0775,334.1073,333.8984,334.0775,16712.0
2025-02-13 15:50:00,335.81,336.12,335.7,336.01,86170.0,334.0576,334.366,333.9482,334.2565,86170.0
2025-02-14 09:30:00,336.3,336.3,336.0,336.2,15557.0,334.545,334.545,334.2466,334.4455,15557.0
2025-02-14 09:40:00,336.31,336.46,336.3,336.37,9869.0,334.555,334.7042,334.545,334.6147,9869.0
2025-02-14 09:50:00,336.47,336.51,336.33,336.39,5646.0,334.7141,334.7539,334.5749,334.6346,5646.0
2025-02-14 10:00:00,336.2,336.59,336.2,336.59,3057.0,334.4455,334.8335,334.4455,334.8335,3057.0
2025-02-14 10:10:00,336.69,336.69,336.37,336.37,4653.0,334.933,334.933,334.6147,334.6147,4653.0
2025-02-14 10:20:00,336.36,336.41,336.29,336.41,968.0,334.6047,334.6545,334.5351,334.6545,968.0
2025-02-14 10:30:00,336.28,336.35,336.14,336.2,4426.0,334.5251,334.5948,334.3859,334.4455,4426.0
2025-02-14 10:40:00,336.1,336.33,336.07,336.33,7631.0,334.3461,334.5749,334.3162,334.5749,7631.0
2025-02-14 10:50:00,336.44,336.52,336.4,336.44,2017.0,334.6843,334.7639,334.6445,334.6843,2017.0
2025-02-14 11:00:00,336.44,336.61,336.35,336.61,3417.0,334.6843,334.8534,334.5948,334.8534,3417.0
2025-02-14 11:10:00,336.59,336.59,336.23,336.23,1351.0,334.8335,334.8335,334.4754,334.4754,1351.0
2025-02-14 11:20:00,336.02,336.22,335.92,336.22,5020.0,334.2665,334.4654,334.167,334.4654,5020.0
2025-02-14 11:30:00,336.03,336.11,335.97,336.11,1746.0,334.2764,334.356,334.2167,334.356,1746.0
2025-02-14 11:40:00,336.15,336.21,335.98,335.99,3783.0,334.3958,334.4555,334.2267,334.2366,3783.0
2025-02-14 11:50:00,335.97,336.28,335.93,336.28,2066.0,334.2167,334.5251,334.177,334.5251,2066.0
2025-02-14 12:00:00,336.26,336.26,335.97,335.97,5488.0,334.5052,334.5052,334.2167,334.2167,5488.0
2025-02-14 12:10:00,335.93,335.96,335.84,335.9,2876.0,334.177,334.2068,334.0874,334.1471,2876.0
2025-02-14 12:20:00,335.92,335.97,335.72,335.72,3277.0,334.167,334.2167,333.9681,333.9681,3277.0
2025-02-14 12:30:00,335.76,335.9,335.67,335.81,2851.0,334.0078,334.1471,333.9183,334.0576,2851.0
2025-02-14 12:40:00,335.82,335.92,335.65,335.92,4181.0,334.0675,334.167,333.8984,334.167,4181.0
2025-02-14 12:50:00,336.02,336.16,335.99,336.16,3336.0,334.2665,334.4058,334.2366,334.4058,3336.0
2025-02-14 13:00:00,336.11,336.18,336.06,336.17,4171.0,334.356,334.4257,334.3063,334.4157,4171.0
2025-02-14 13:10:00,336.15,336.16,336.06,336.11,1485.0,334.3958,334.4058,334.3063,334.356,1485.0
2025-02-14 13:20:00,336.07,336.09,336.04,336.04,950.0,334.3162,334.3361,334.2864,334.2864,950.0
2025-02-14 13:30:00,336.18,336.39,336.18,336.35,3149.0,334.4257,334.6346,334.4257,334.5948,3149.0
2025-02-14 13:40:00,336.36,336.52,336.36,336.52,1746.0,334.6047,334.7639,334.6047,334.7639,1746.0
2025-02-14 13:50:00,336.5,336.53,336.42,336.42,2136.0,334.744,334.7738,334.6644,334.6644,2136.0
2025-02-14 14:00:00,336.41,336.45,336.38,336.44,5584.0,334.6545,334.6942,334.6246,334.6843,5584.0
2025-02-14 14:10:00,336.46,336.55,336.39,336.39,2087.0,334.7042,334.7937,334.6346,334.6346,2087.0
2025-02-14 14:20:00,336.38,336.4,336.22,336.24,9799.0,334.6246,334.6445,334.4654,334.4853,9799.0
2025-02-14 14:30:00,336.23,336.31,336.15,336.25,5915.0,334.4754,334.555,334.3958,334.4953,5915.0
2025-02-14 14:40:00,336.25,336.32,336.15,336.17,4561.0,334.4953,334.5649,334.3958,334.4157,4561.0
2025-02-14 14:50:00,336.21,336.33,336.11,336.3,9781.0,334.4555,334.5749,334.356,334.545,9781.0
2025-02-14 15:00:00,336.21,336.21,336.1,336.18,3548.0,334.4555,334.4555,334.3461,334.4257,3548.0
2025-02-14 15:10:00,336.19,336.35,336.1,336.32,6761.0,334.4356,334.5948,334.3461,334.5649,6761.0
2025-02-14 15:20:00,336.29,336.29,335.99,335.99,3598.0,334.5351,334.5351,334.2366,334.2366,3598.0
2025-02-14 15:30:00,336.01,336.25,336.0,336.25,5029.0,334.2565,334.4953,334.2466,334.4953,5029.0
2025-02-14 15:40:00,336.25,336.25,335.95,335.97,11836.0,334.4953,334.4953,334.1969,334.2167,11836.0
2025-02-14 15:50:00,336.01,336.29,335.97,335.97,27289.0,334.2565,334.5351,334.2167,334.2167,27289.0
2025-02-18 09:30:00,336.64,336.71,336.34,336.48,23101.0,334.8833,334.9529,334.5848,334.7241,23101.0
2025-02-18 09:40:00,336.56,336.56,336.17,336.3,14730.0,334.8037,334.8037,334.4157,334.545,14730.0
2025-02-18 09:50:00,336.3,336.51,336.13,336.29,19074.0,334.545,334.7539,334.3759,334.5351,19074.0
2025-02-18 10:00:00,336.27,336.27,335.95,336.13,4360.0,334.5152,334.5152,334.1969,334.3759,4360.0
2025-02-18 10:10:00,336.03,336.3,335.96,335.96,2219.0,334.2764,334.545,334.2068,334.2068,2219.0
2025-02-18 10:20:00,335.95,336.17,335.92,335.96,1604.0,334.1969,334.4157,334.167,334.2068,1604.0
2025-02-18 10:30:00,336.0,336.32,335.95,336.32,1673.0,334.2466,334.5649,334.1969,334.5649,1673.0
2025-02-18 10:40:00,336.3,336.35,336.11,336.2,3752.0,334.545,334.5948,334.356,334.4455,3752.0
2025-02-18 10:50:00,336.45,336.56,336.44,336.56,1713.0,334.6942,334.8037,334.6843,334.8037,1713.0
2025-02-18 11:00:00,336.58,336.58,336.51,336.55,1521.0,334.8236,334.8236,334.7539,334.7937,1521.0
2025-02-18 11:10:00,336.58,336.65,336.41,336.42,6121.0,334.8236,334.8932,334.6545,334.6644,6121.0
2025-02-18 11:20:00,336.35,336.45,336.08,336.45,3200.0,334.5948,334.6942,334.3262,334.6942,3200.0
2025-02-18 11:30:00,336.27,336.42,336.23,336.42,1964.0,334.5152,334.6644,334.4754,334.6644,1964.0
2025-02-18 11:40:00,336.4,336.58,336.31,336.58,3802.0,334.6445,334.8236,334.555,334.8236,3802.0
2025-02-18 11:50:00,336.61,336.65,336.3,336.3,3136.0,334.8534,334.8932,334.545,334.545,3136.0
2025-02-18 12:00:00,336.31,336.38,336.25,336.27,6126.0,334.555,334.6246,334.4953,334.5152,6126.0
2025-02-18 12:10:00,336.25,336.37,336.19,336.22,1974.0,334.4953,334.6147,334.4356,334.4654,1974.0
2025-02-18 12:20:00,336.21,336.29,336.16,336.29,12919.0,334.4555,334.5351,334.4058,334.5351,12919.0
2025-02-18 12:30:00,336.34,336.42,336.29,336.42,4696.0,334.5848,334.6644,334.5351,334.6644,4696.0
2025-02-18 12:40:00,336.39,336.48,336.31,336.35,4487.0,334.6346,334.7241,334.555,334.5948,4487.0
2025-02-18 12:50:00,336.36,336.52,336.36,336.41,66537.0,334.6047,334.7639,334.6047,334.6545,66537.0
2025-02-18 13:00:00,336.41,336.6,336.3,336.32,5292.0,334.6545,334.8435,334.545,334.5649,5292.0
2025-02-18 13:10:00,336.32,336.34,336.14,336.14,6598.0,334.5649,334.5848,334.3859,334.3859,6598.0
2025-02-18 13:20:00,336.14,336.21,335.95,336.11,10318.0,334.3859,334.4555,334.1969,334.356,10318.0
2025-02-18 13:30:00,336.12,336.12,335.92,335.99,10003.0,334.366,334.366,334.167,334.2366,10003.0
2025-02-18 13:40:00,335.97,336.07,335.89,336.07,5956.0,334.2167,334.3162,334.1372,334.3162,5956.0
2025-02-18 13:50:00,336.05,336.15,335.99,335.99,8049.0,334.2963,334.3958,334.2366,334.2366,8049.0
2025-02-18 14:00:00,336.06,336.1,335.4,335.55,11959.0,334.3063,334.3461,333.6497,333.7989,11959.0
2025-02-18 14:10:00,335.57,335.7,335.39,335.41,11810.0,333.8188,333.9482,333.6398,333.6597,11810.0
2025-02-18 14:20:00,335.42,335.93,335.32,335.76,29086.0,333.6696,334.177,333.5701,334.0078,29086.0
2025-02-18 14:30:00,335.69,335.94,335.69,335.73,9365.0,333.9382,334.1869,333.9382,333.978,9365.0
2025-02-18 14:40:00,335.79,336.07,335.79,336.03,7516.0,334.0377,334.3162,334.0377,334.2764,7516.0
2025-02-18 14:50:00,336.11,336.25,336.02,336.14,10765.0,334.356,334.4953,334.2665,334.3859,10765.0
2025-02-18 15:00:00,336.11,336.2,336.07,336.11,8337.0,334.356,334.4455,334.3162,334.356,8337.0
2025-02-18 15:10:00,336.09,336.17,336.03,336.08,9863.0,334.3361,334.4157,334.2764,334.3262,9863.0
2025-02-18 15:20:00,336.08,336.22,336.06,336.12,9848.0,334.3262,334.4654,334.3063,334.366,9848.0
2025-02-18 15:30:00,336.08,336.25,336.05,336.14,9247.0,334.3262,334.4953,334.2963,334.3859,9247.0
2025-02-18 15:40:00,336.11,336.22,336.03,336.06,14990.0,334.356,334.4654,334.2764,334.3063,14990.0
2025-02-18 15:50:00,336.19,336.97,336.09,336.97,47902.0,334.4356,335.2115,334.3361,335.2115,47902.0
2025-02-19 09:30:00,336.41,336.41,336.03,336.13,19411.0,334.6545,334.6545,334.2764,334.3759,19411.0
2025-02-19 09:40:00,336.08,336.16,335.86,335.91,8521.0,334.3262,334.4058,334.1073,334.1571,8521.0
2025-02-19 09:50:00,335.93,336.12,335.91,335.98,3026.0,334.177,334.366,334.1571,334.2267,3026.0
2025-02-19 10:00:00,336.05,336.13,335.89,336.01,2456.0,334.2963,334.3759,334.1372,334.2565,2456.0
2025-02-19 10:10:00,335.84,336.08,335.84,336.04,4786.0,334.0874,334.3262,334.0874,334.2864,4786.0
2025-02-19 10:20:00,336.0,336.06,335.93,336.05,4493.0,334.2466,334.3063,334.177,334.2963,4493.0
2025-02-19 10:30:00,336.07,336.48,336.07,336.27,21666.0,334.3162,334.7241,334.3162,334.5152,21666.0
2025-02-19 10:40:00,336.24,336.36,336.23,336.3,3108.0,334.4853,334.6047,334.4754,334.545,3108.0
2025-02-19 10:50:00,336.27,336.28,336.05,336.11,1733.0,334.5152,334.5251,334.2963,334.356,1733.0
2025-02-19 11:00:00,336.16,336.44,336.16,336.43,2039.0,334.4058,334.6843,334.4058,334.6743,2039.0
2025-02-19 11:10:00,336.44,336.7,336.39,336.62,7335.0,334.6843,334.9429,334.6346,334.8634,7335.0
2025-02-19 11:20:00,336.61,336.69,336.56,336.66,3987.0,334.8534,334.933,334.8037,334.9031,3987.0
2025-02-19 11:30:00,336.63,336.74,336.6,336.67,13178.0,334.8733,334.9827,334.8435,334.9131,13178.0
2025-02-19 11:40:00,336.69,336.96,336.69,336.94,8134.0,334.933,335.2016,334.933,335.1817,8134.0
2025-02-19 11:50:00,336.88,336.98,336.84,336.95,8141.0,335.122,335.2215,335.0822,335.1916,8141.0
2025-02-19 12:00:00,336.93,337.07,336.93,336.98,7495.0,335.1717,335.311,335.1717,335.2215,7495.0
2025-02-19 12:10:00,336.94,336.95,336.78,336.84,8177.0,335.1817,335.1916,335.0225,335.0822,8177.0
2025-02-19 12:20:00,336.79,336.79,336.59,336.62,3197.0,335.0325,335.0325,334.8335,334.8634,3197.0
2025-02-19 12:30:00,336.57,336.64,336.46,336.57,3635.0,334.8136,334.8833,334.7042,334.8136,3635.0
2025-02-19 12:40:00,336.59,336.76,336.58,336.74,2515.0,334.8335,335.0026,334.8236,334.9827,2515.0
2025-02-19 12:50:00,336.75,336.96,336.75,336.92,2300.0,334.9927,335.2016,334.9927,335.1618,2300.0
2025-02-19 13:00:00,336.84,336.86,336.54,336.54,30908.0,335.0822,335.1021,334.7838,334.7838,30908.0
2025-02-19 13:10:00,336.54,336.81,336.36,336.81,5269.0,334.7838,335.0524,334.6047,335.0524,5269.0
2025-02-19 13:20:00,336.82,336.87,336.76,336.86,3101.0,335.0623,335.1121,335.0026,335.1021,3101.0
2025-02-19 13:30:00,336.92,337.05,336.92,337.05,1100.0,335.1618,335.2911,335.1618,335.2911,1100.0
2025-02-19 13:40:00,337.01,337.04,336.91,336.92,2263.0,335.2513,335.2812,335.1518,335.1618,2263.0
2025-02-19 13:50:00,336.88,336.88,336.78,336.79,1242.0,335.122,335.122,335.0225,335.0325,1242.0
2025-02-19 14:00:00,336.79,336.93,336.74,336.9,2368.0,335.0325,335.1717,334.9827,335.1419,2368.0
2025-02-19 14:10:00,336.96,337.49,336.91,337.46,7436.0,335.2016,335.7288,335.1518,335.699,7436.0
2025-02-19 14:20:00,337.5,337.63,337.42,337.56,28809.0,335.7388,335.8681,335.6592,335.7985,28809.0
2025-02-19 14:30:00,337.48,337.62,337.43,337.62,3374.0,335.7189,335.8581,335.6691,335.8581,3374.0
2025-02-19 14:40:00,337.6,337.64,337.49,337.55,2948.0,335.8382,335.878,335.7288,335.7885,2948.0
2025-02-19 14:50:00,337.58,337.76,337.58,337.69,13667.0,335.8183,335.9974,335.8183,335.9278,13667.0
2025-02-19 15:00:00,337.65,337.65,337.34,337.35,12434.0,335.888,335.888,335.5796,335.5895,12434.0
2025-02-19 15:10:00,337.31,337.59,337.31,337.45,6076.0,335.5498,335.8283,335.5498,335.689,6076.0
2025-02-19 15:20:00,337.48,337.49,336.92,337.04,7864.0,335.7189,335.7288,335.1618,335.2812,7864.0
2025-02-19 15:30:00,337.09,337.45,337.09,337.26,11484.0,335.3309,335.689,335.3309,335.5,11484.0
2025-02-19 15:40:00,337.33,337.36,337.17,337.17,3301.0,335.5697,335.5995,335.4105,335.4105,3301.0
2025-02-19 15:50:00,337.25,337.57,337.24,337.51,21885.0,335.4901,335.8084,335.4801,335.7487,21885.0
2025-02-20 09:30:00,336.87,336.87,336.54,336.55,16829.0,335.1121,335.1121,334.7838,334.7937,16829.0
2025-02-20 09:40:00,336.55,336.55,335.86,335.88,5969.0,334.7937,334.7937,334.1073,334.1272,5969.0
2025-02-20 09:50:00,335.88,335.88,334.75,334.75,14928.0,334.1272,334.1272,333.0031,333.0031,14928.0
2025-02-20 10:00:00,334.69,334.9,334.0,334.39,5687.0,332.9434,333.1523,332.257,332.645,5687.0
2025-02-20 10:10:00,334.41,335.24,334.37,335.12,5014.0,332.6649,333.4906,332.6251,333.3712,5014.0
2025-02-20 10:20:00,335.27,335.28,334.99,335.11,4301.0,333.5204,333.5303,333.2419,333.3612,4301.0
2025-02-20 10:30:00,335.38,335.38,334.83,334.96,4161.0,333.6298,333.6298,333.0827,333.212,4161.0
2025-02-20 10:40:00,334.77,334.93,334.44,334.44,2989.0,333.023,333.1822,332.6947,332.6947,2989.0
2025-02-20 10:50:00,334.38,334.38,334.01,334.1,4125.0,332.635,332.635,332.267,332.3565,4125.0
2025-02-20 11:00:00,334.14,334.56,334.11,334.55,7648.0,332.3963,332.8141,332.3665,332.8042,7648.0
2025-02-20 11:10:00,334.64,334.68,334.19,334.25,6485.0,332.8937,332.9335,332.446,332.5057,6485.0
2025-02-20 11:20:00,334.21,334.57,334.21,334.57,5730.0,332.4659,332.8241,332.4659,332.8241,5730.0
2025-02-20 11:30:00,334.6,334.61,333.96,334.22,8162.0,332.8539,332.8638,332.2172,332.4759,8162.0
2025-02-20 11:40:00,334.2,334.39,334.13,334.13,4511.0,332.456,332.645,332.3863,332.3863,4511.0
2025-02-20 11:50:00,334.16,334.38,334.09,334.1,10136.0,332.4162,332.635,332.3466,332.3565,10136.0
2025-02-20 12:00:00,334.04,334.63,334.01,334.59,5416.0,332.2968,332.8837,332.267,332.8439,5416.0
2025-02-20 12:10:00,334.59,334.82,334.56,334.81,7532.0,332.8439,333.0727,332.8141,333.0628,7532.0
2025-02-20 12:20:00,334.82,334.87,334.76,334.81,5182.0,333.0727,333.1225,333.0131,333.0628,5182.0
2025-02-20 12:30:00,334.82,334.96,334.75,334.75,4192.0,333.0727,333.212,333.0031,333.0031,4192.0
2025-02-20 12:40:00,334.83,334.99,334.75,334.75,6509.0,333.0827,333.2419,333.0031,333.0031,6509.0
2025-02-20 12:50:00,334.77,334.77,334.44,334.44,6679.0,333.023,333.023,332.6947,332.6947,6679.0
2025-02-20 13:00:00,334.41,334.54,334.32,334.53,5479.0,332.6649,332.7942,332.5754,332.7843,5479.0
2025-02-20 13:10:00,334.5,334.66,334.38,334.44,8273.0,332.7544,332.9136,332.635,332.6947,8273.0
2025-02-20 13:20:00,334.41,334.44,334.24,334.37,5803.0,332.6649,332.6947,332.4958,332.6251,5803.0
2025-02-20 13:30:00,334.37,334.64,334.29,334.62,5159.0,332.6251,332.8937,332.5455,332.8738,5159.0
2025-02-20 13:40:00,334.65,334.77,334.54,334.65,5631.0,332.9036,333.023,332.7942,332.9036,5631.0
2025-02-20 13:50:00,334.65,334.83,334.55,334.77,6333.0,332.9036,333.0827,332.8042,333.023,6333.0
2025-02-20 14:00:00,334.75,334.93,334.75,334.93,6502.0,333.0031,333.1822,333.0031,333.1822,6502.0
2025-02-20 14:10:00,334.91,335.22,334.91,335.19,5889.0,333.1623,333.4707,333.1623,333.4408,5889.0
2025-02-20 14:20:00,335.21,335.28,335.09,335.11,15855.0,333.4607,333.5303,333.3413,333.3612,15855.0
2025-02-20 14:30:00,335.1,335.12,334.84,334.89,6814.0,333.3513,333.3712,333.0926,333.1424,6814.0
2025-02-20 14:40:00,334.87,335.45,334.87,335.45,7142.0,333.1225,333.6995,333.1225,333.6995,7142.0
2025-02-20 14:50:00,335.55,335.61,335.41,335.5,6657.0,333.7989,333.8586,333.6597,333.7492,6657.0
2025-02-20 15:00:00,335.52,335.53,335.41,335.41,7731.0,333.7691,333.779,333.6597,333.6597,7731.0
2025-02-20 15:10:00,335.46,335.48,335.21,335.48,8942.0,333.7094,333.7293,333.4607,333.7293,8942.0
2025-02-20 15:20:00,335.51,335.64,335.43,335.52,5737.0,333.7591,333.8885,333.6796,333.7691,5737.0
2025-02-20 15:30:00,335.5,335.55,335.31,335.38,5217.0,333.7492,333.7989,333.5602,333.6298,5217.0
2025-02-20 15:40:00,335.39,335.78,335.37,335.78,14431.0,333.6398,334.0277,333.6199,334.0277,14431.0
2025-02-20 15:50:00,335.79,335.95,335.63,335.77,44562.0,334.0377,334.1969,333.8785,334.0178,44562.0
2025-02-21 09:30:00,335.61,335.71,334.95,335.06,23252.0,333.8586,333.9581,333.2021,333.3115,23252.0
2025-02-21 09:40:00,335.07,335.26,334.83,334.84,15710.0,333.3214,333.5105,333.0827,333.0926,15710.0
2025-02-21 09:50:00,334.89,334.89,334.46,334.58,6997.0,333.1424,333.1424,332.7146,332.834,6997.0
2025-02-21 10:00:00,334.51,334.61,334.18,334.42,5463.0,332.7644,332.8638,332.4361,332.6748,5463.0
2025-02-21 10:10:00,334.65,334.66,334.28,334.29,3791.0,332.9036,332.9136,332.5356,332.5455,3791.0
2025-02-21 10:20:00,334.25,334.27,333.54,333.64,5484.0,332.5057,332.5256,331.7994,331.8989,5484.0
2025-02-21 10:30:00,333.58,333.72,333.38,333.69,8346.0,331.8392,331.9785,331.6403,331.9486,8346.0
2025-02-21 10:40:00,333.6,333.63,333.06,333.4,11429.0,331.8591,331.889,331.3219,331.6602,11429.0
2025-02-21 10:50:00,333.42,333.56,333.27,333.55,5912.0,331.6801,331.8193,331.5308,331.8094,5912.0
2025-02-21 11:00:00,333.64,333.84,333.37,333.47,6779.0,331.8989,332.0979,331.6303,331.7298,6779.0
2025-02-21 11:10:00,333.47,333.91,333.32,333.84,7762.0,331.7298,332.1675,331.5806,332.0979,7762.0
2025-02-21 11:20:00,333.92,333.96,333.61,333.68,3549.0,332.1774,332.2172,331.8691,331.9387,3549.0
2025-02-21 11:30:00,333.61,333.92,333.61,333.83,1785.0,331.8691,332.1774,331.8691,332.0879,1785.0
2025-02-21 11:40:00,333.92,333.92,333.54,333.56,5373.0,332.1774,332.1774,331.7994,331.8193,5373.0
2025-02-21 11:50:00,333.52,333.66,333.33,333.66,3567.0,331.7795,331.9188,331.5905,331.9188,3567.0
2025-02-21 12:00:00,333.6,333.73,333.44,333.44,3261.0,331.8591,331.9884,331.7,331.7,3261.0
2025-02-21 12:10:00,333.42,333.42,332.91,332.91,11368.0,331.6801,331.6801,331.1727,331.1727,11368.0
2025-02-21 12:20:00,332.71,333.0,332.66,332.92,4250.0,330.9738,331.2622,330.924,331.1827,4250.0
2025-02-21 12:30:00,332.79,332.84,332.33,332.36,12143.0,331.0533,331.1031,330.5957,330.6256,12143.0
2025-02-21 12:40:00,332.38,332.53,332.24,332.24,3867.0,330.6455,330.7947,330.5062,330.5062,3867.0
2025-02-21 12:50:00,332.26,332.26,331.67,331.78,4500.0,330.5261,330.5261,329.9392,330.0486,4500.0
2025-02-21 13:00:00,331.75,331.75,331.17,331.18,3384.0,330.0188,330.0188,329.4418,329.4517,3384.0
2025-02-21 13:10:00,331.12,331.56,330.91,331.34,8441.0,329.3921,329.8298,329.1832,329.6109,8441.0
2025-02-21 13:20:00,331.28,331.28,330.85,330.86,5460.0,329.5512,329.5512,329.1235,329.1334,5460.0
2025-02-21 13:30:00,330.82,331.36,330.5,330.97,5143.0,329.0936,329.6308,328.7753,329.2428,5143.0
2025-02-21 13:40:00,331.06,331.07,330.6,330.65,3573.0,329.3324,329.3423,328.8748,328.9245,3573.0
2025-02-21 13:50:00,330.8,330.86,330.53,330.53,22142.0,329.0737,329.1334,328.8051,328.8051,22142.0
2025-02-21 14:00:00,330.64,330.65,330.33,330.52,12079.0,328.9146,328.9245,328.6062,328.7952,12079.0
2025-02-21 14:10:00,330.62,330.91,330.43,330.43,4565.0,328.8947,329.1832,328.7057,328.7057,4565.0
2025-02-21 14:20:00,330.35,330.35,329.45,329.52,16599.0,328.6261,328.6261,327.7308,327.8004,16599.0
2025-02-21 14:30:00,329.56,329.96,329.46,329.56,6829.0,327.8402,328.2381,327.7407,327.8402,6829.0
2025-02-21 14:40:00,329.54,329.7,329.35,329.6,4981.0,327.8203,327.9795,327.6313,327.88,4981.0
2025-02-21 14:50:00,329.67,330.0,329.64,329.69,5798.0,327.9496,328.2779,327.9198,327.9695,5798.0
2025-02-21 15:00:00,329.63,329.77,329.53,329.61,7857.0,327.9098,328.0491,327.8104,327.8899,7857.0
2025-02-21 15:10:00,329.49,329.84,329.49,329.79,7097.0,327.7706,328.1187,327.7706,328.069,7097.0
2025-02-21 15:20:00,329.74,330.03,329.72,329.94,4151.0,328.0193,328.3077,327.9994,328.2182,4151.0
2025-02-21 15:30:00,329.99,330.09,329.81,329.98,17572.0,328.268,328.3674,328.0889,328.258,17572.0
2025-02-21 15:40:00,330.01,330.03,329.56,329.78,9850.0,328.2878,328.3077,327.8402,328.0591,9850.0
2025-02-21 15:50:00,329.85,329.94,329.46,329.68,66385.0,328.1287,328.2182,327.7407,327.9596,66385.0
2025-02-24 09:30:00,330.71,331.31,330.21,330.35,20800.0,328.9842,329.5811,328.4868,328.6261,20800.0
2025-02-24 09:40:00,330.27,330.53,329.76,329.81,44975.0,328.5465,328.8051,328.0392,328.0889,44975.0
2025-02-24 09:50:00,329.84,329.86,328.74,328.78,18635.0,328.1187,328.1386,327.0245,327.0643,18635.0
2025-02-24 10:00:00,328.73,328.94,327.56,328.48,16371.0,327.0145,327.2234,325.8506,326.7658,16371.0
2025-02-24 10:10:00,328.48,328.97,328.45,328.5,9057.0,326.7658,327.2533,326.736,326.7857,9057.0
2025-02-24 10:20:00,328.71,329.01,328.26,328.26,2282.0,326.9946,327.2931,326.547,326.547,2282.0
2025-02-24 10:30:00,328.25,328.57,328.09,328.41,1947.0,326.537,326.8554,326.3779,326.6962,1947.0
2025-02-24 10:40:00,328.36,328.49,328.05,328.34,1768.0,326.6465,326.7758,326.3381,326.6266,1768.0
2025-02-24 10:50:00,328.36,328.45,327.68,328.16,22949.0,326.6465,326.736,325.97,326.4475,22949.0
2025-02-24 11:00:00,328.19,328.65,328.19,328.58,2105.0,326.4773,326.9349,326.4773,326.8653,2105.0
2025-02-24 11:10:00,328.47,328.82,328.47,328.8,3945.0,326.7559,327.1041,326.7559,327.0842,3945.0
2025-02-24 11:20:00,329.05,329.71,328.89,329.6,2357.0,327.3329,327.9894,327.1737,327.88,2357.0
2025-02-24 11:30:00,329.85,329.85,329.23,329.27,3943.0,328.1287,328.1287,327.5119,327.5517,3943.0
2025-02-24 11:40:00,329.31,329.92,329.31,329.92,2070.0,327.5915,328.1983,327.5915,328.1983,2070.0
2025-02-24 11:50:00,329.83,329.83,329.47,329.47,2056.0,328.1088,328.1088,327.7507,327.7507,2056.0
2025-02-24 12:00:00,329.53,329.94,329.48,329.74,9509.0,327.8104,328.2182,327.7606,328.0193,9509.0
2025-02-24 12:10:00,329.78,330.3,329.69,330.25,16458.0,328.0591,328.5763,327.9695,328.5266,16458.0
2025-02-24 12:20:00,330.34,330.37,330.1,330.13,2865.0,328.6161,328.646,328.3774,328.4072,2865.0
2025-02-24 12:30:00,330.1,330.3,329.92,330.3,2246.0,328.3774,328.5763,328.1983,328.5763,2246.0
2025-02-24 12:40:00,330.3,330.55,330.28,330.38,6132.0,328.5763,328.825,328.5564,328.6559,6132.0
2025-02-24 12:50:00,330.4,330.4,329.9,329.9,6082.0,328.6758,328.6758,328.1784,328.1784,6082.0
2025-02-24 13:00:00,329.92,330.16,329.92,330.12,2010.0,328.1983,328.4371,328.1983,328.3973,2010.0
2025-02-24 13:10:00,330.18,330.56,330.0,330.39,7547.0,328.457,328.835,328.2779,328.6659,7547.0
2025-02-24 13:20:00,330.35,330.53,330.31,330.39,93931.0,328.6261,328.8051,328.5863,328.6659,93931.0
2025-02-24 13:30:00,330.41,330.42,330.28,330.41,9979.0,328.6858,328.6957,328.5564,328.6858,9979.0
2025-02-24 13:40:00,330.39,330.51,330.18,330.19,6769.0,328.6659,328.7852,328.457,328.4669,6769.0
2025-02-24 13:50:00,330.16,330.23,329.87,329.95,3160.0,328.4371,328.5067,328.1486,328.2282,3160.0
2025-02-24 14:00:00,330.07,330.36,330.02,330.05,4598.0,328.3475,328.636,328.2978,328.3276,4598.0
2025-02-24 14:10:00,330.02,330.05,329.72,329.72,8217.0,328.2978,328.3276,327.9994,327.9994,8217.0
2025-02-24 14:20:00,329.73,329.84,329.55,329.7,7540.0,328.0093,328.1187,327.8303,327.9795,7540.0
2025-02-24 14:30:00,329.64,329.99,329.64,329.8,5384.0,327.9198,328.268,327.9198,328.0789,5384.0
2025-02-24 14:40:00,329.81,329.82,329.52,329.62,4764.0,328.0889,328.0988,327.8004,327.8999,4764.0
2025-02-24 14:50:00,329.56,329.73,329.33,329.43,3457.0,327.8402,328.0093,327.6114,327.7109,3457.0
2025-02-24 15:00:00,329.44,329.44,329.18,329.42,9833.0,327.7208,327.7208,327.4622,327.7009,9833.0
2025-02-24 15:10:00,329.45,329.65,329.32,329.36,13137.0,327.7308,327.9297,327.6015,327.6412,13137.0
2025-02-24 15:20:00,329.5,329.58,329.16,329.16,22167.0,327.7805,327.8601,327.4423,327.4423,22167.0
2025-02-24 15:30:00,329.18,329.48,329.18,329.27,10253.0,327.4622,327.7606,327.4622,327.5517,10253.0
2025-02-24 15:40:00,329.23,329.32,328.94,329.22,9320.0,327.5119,327.6015,327.2234,327.502,9320.0
2025-02-24 15:50:00,329.27,329.28,327.85,328.05,50518.0,327.5517,327.5617,326.1391,326.3381,50518.0
2025-02-25 09:30:00,327.9,328.47,327.71,328.4,20508.0,326.1889,326.7559,325.9999,326.6863,20508.0
2025-02-25 09:40:00,328.38,328.38,327.27,327.38,39250.0,326.6664,326.6664,325.5621,325.6716,39250.0
2025-02-25 09:50:00,327.38,327.42,326.4,326.84,6843.0,325.6716,325.7114,324.6967,325.1344,6843.0
2025-02-25 10:00:00,326.62,326.62,325.73,326.0,14882.0,324.9155,324.9155,324.0302,324.2988,14882.0
2025-02-25 10:10:00,325.88,325.9,325.0,325.0,3997.0,324.1794,324.1993,323.304,323.304,3997.0
2025-02-25 10:20:00,324.71,324.98,324.26,324.26,8962.0,323.0155,323.2841,322.5679,322.5679,8962.0
2025-02-25 10:30:00,324.4,324.93,324.23,324.93,18208.0,322.7071,323.2344,322.538,323.2344,18208.0
2025-02-25 10:40:00,325.16,325.37,324.78,325.23,4849.0,323.4632,323.6721,323.0851,323.5328,4849.0
2025-02-25 10:50:00,325.31,325.85,325.31,325.74,7982.0,323.6124,324.1496,323.6124,324.0401,7982.0
2025-02-25 11:00:00,325.21,325.23,324.58,324.9,6755.0,323.5129,323.5328,322.8862,323.2045,6755.0
2025-02-25 11:10:00,324.93,325.2,324.81,324.91,4389.0,323.2344,323.503,323.115,323.2145,4389.0
2025-02-25 11:20:00,324.92,324.96,324.34,324.43,2854.0,323.2244,323.2642,322.6474,322.737,2854.0
2025-02-25 11:30:00,324.48,324.55,323.69,324.46,16037.0,322.7867,322.8563,322.0008,322.7668,16037.0
2025-02-25 11:40:00,324.38,325.08,324.3,325.08,3700.0,322.6872,323.3836,322.6076,323.3836,3700.0
2025-02-25 11:50:00,325.11,325.96,325.09,325.52,19788.0,323.4134,324.259,323.3935,323.8213,19788.0
2025-02-25 12:00:00,325.55,325.75,325.3,325.34,1836.0,323.8511,324.0501,323.6024,323.6422,1836.0
2025-02-25 12:10:00,325.41,325.59,325.32,325.41,79817.0,323.7119,323.8909,323.6223,323.7119,79817.0
2025-02-25 12:20:00,325.4,325.83,325.1,325.8,7799.0,323.7019,324.1297,323.4035,324.0998,7799.0
2025-02-25 12:30:00,325.98,326.2,325.81,326.18,18180.0,324.2789,324.4977,324.1098,324.4778,18180.0
2025-02-25 12:40:00,326.19,326.37,326.11,326.21,3201.0,324.4878,324.6668,324.4082,324.5077,3201.0
2025-02-25 12:50:00,326.38,326.6,326.31,326.6,3445.0,324.6768,324.8956,324.6072,324.8956,3445.0
2025-02-25 13:00:00,326.8,327.26,326.79,327.16,1544.0,325.0946,325.5522,325.0847,325.4527,1544.0
2025-02-25 13:10:00,327.18,327.23,326.51,326.55,3478.0,325.4726,325.5224,324.8061,324.8459,3478.0
2025-02-25 13:20:00,326.5,326.76,326.01,326.01,3003.0,324.7962,325.0548,324.3087,324.3087,3003.0
2025-02-25 13:30:00,325.98,327.01,325.89,327.01,2608.0,324.2789,325.3035,324.1893,325.3035,2608.0
2025-02-25 13:40:00,326.98,327.11,326.91,327.04,10609.0,325.2737,325.403,325.204,325.3333,10609.0
2025-02-25 13:50:00,327.06,327.06,326.5,326.58,3228.0,325.3532,325.3532,324.7962,324.8757,3228.0
2025-02-25 14:00:00,326.56,326.59,326.45,326.46,1600.0,324.8559,324.8857,324.7464,324.7564,1600.0
2025-02-25 14:10:00,326.46,326.46,325.71,326.03,4427.0,324.7564,324.7564,324.0103,324.3286,4427.0
2025-02-25 14:20:00,325.95,325.95,325.66,325.67,1998.0,324.249,324.249,323.9606,323.9705,1998.0
2025-02-25 14:30:00,325.71,326.75,325.71,326.75,5785.0,324.0103,325.0449,324.0103,325.0449,5785.0
2025-02-25 14:40:00,326.76,326.97,326.48,326.91,5541.0,325.0548,325.2637,324.7763,325.204,5541.0
2025-02-25 14:50:00,326.97,327.0,326.82,326.9,4882.0,325.2637,325.2936,325.1145,325.1941,4882.0
2025-02-25 15:00:00,326.79,327.17,326.71,326.91,6991.0,325.0847,325.4627,325.0051,325.204,6991.0
2025-02-25 15:10:00,326.91,327.12,326.63,327.11,7389.0,325.204,325.4129,324.9255,325.403,7389.0
2025-02-25 15:20:00,327.33,327.68,327.17,327.21,16241.0,325.6218,325.97,325.4627,325.5025,16241.0
2025-02-25 15:30:00,327.26,327.26,326.38,326.38,28084.0,325.5522,325.5522,324.6768,324.6768,28084.0
2025-02-25 15:40:00,326.41,326.64,326.19,326.56,42223.0,324.7066,324.9354,324.4878,324.8559,42223.0
2025-02-25 15:50:00,326.51,326.65,326.0,326.43,131889.0,324.8061,324.9454,324.2988,324.7265,131889.0
2025-02-26 09:30:00,327.33,327.72,326.94,327.71,21128.0,325.6218,326.0098,325.2339,325.9999,21128.0
2025-02-26 09:40:00,327.63,327.86,326.91,327.86,40614.0,325.9203,326.1491,325.204,326.1491,40614.0
2025-02-26 09:50:00,328.11,328.38,328.01,328.37,13536.0,326.3978,326.6664,326.2983,326.6564,13536.0
2025-02-26 10:00:00,328.31,328.41,328.07,328.39,2128.0,326.5967,326.6962,326.358,326.6763,2128.0
2025-02-26 10:10:00,328.52,329.15,328.5,329.15,4233.0,326.8056,327.4323,326.7857,327.4323,4233.0
2025-02-26 10:20:00,329.01,329.17,328.29,328.33,4493.0,327.2931,327.4522,326.5768,326.6166,4493.0
2025-02-26 10:30:00,328.85,328.93,328.5,328.68,3181.0,327.1339,327.2135,326.7857,326.9648,3181.0
2025-02-26 10:40:00,328.75,329.06,328.7,329.02,2865.0,327.0344,327.3428,326.9847,327.303,2865.0
2025-02-26 10:50:00,328.98,329.1,328.77,328.97,3146.0,327.2632,327.3826,327.0543,327.2533,3146.0
2025-02-26 11:00:00,329.04,329.25,329.04,329.13,1349.0,327.3229,327.5318,327.3229,327.4124,1349.0
2025-02-26 11:10:00,329.35,329.36,329.21,329.23,6162.0,327.6313,327.6412,327.492,327.5119,6162.0
2025-02-26 11:20:00,329.31,329.36,328.98,329.0,7098.0,327.5915,327.6412,327.2632,327.2831,7098.0
2025-02-26 11:30:00,328.93,329.28,328.63,329.28,1218.0,327.2135,327.5617,326.9151,327.5617,1218.0
2025-02-26 11:40:00,329.25,329.25,328.73,328.95,1512.0,327.5318,327.5318,327.0145,327.2334,1512.0
2025-02-26 11:50:00,329.04,329.29,328.5,328.52,2971.0,327.3229,327.5716,326.7857,326.8056,2971.0
2025-02-26 12:00:00,328.54,329.03,328.51,329.03,4810.0,326.8255,327.313,326.7957,327.313,4810.0
2025-02-26 12:10:00,328.84,329.19,328.77,328.87,4360.0,327.124,327.4721,327.0543,327.1538,4360.0
2025-02-26 12:20:00,328.81,328.92,328.59,328.83,5949.0,327.0941,327.2035,326.8753,327.114,5949.0
2025-02-26 12:30:00,328.87,328.98,328.08,328.29,10762.0,327.1538,327.2632,326.3679,326.5768,10762.0
2025-02-26 12:40:00,327.89,328.25,327.88,327.94,3068.0,326.1789,326.537,326.169,326.2287,3068.0
2025-02-26 12:50:00,327.9,327.9,326.98,327.19,6047.0,326.1889,326.1889,325.2737,325.4826,6047.0
2025-02-26 13:00:00,327.12,327.12,326.82,327.03,7466.0,325.4129,325.4129,325.1145,325.3234,7466.0
2025-02-26 13:10:00,327.21,327.3,326.82,326.94,2358.0,325.5025,325.592,325.1145,325.2339,2358.0
2025-02-26 13:20:00,326.94,327.19,326.3,326.31,3520.0,325.2339,325.4826,324.5972,324.6072,3520.0
2025-02-26 13:30:00,326.25,326.57,326.25,326.27,1691.0,324.5475,324.8658,324.5475,324.5674,1691.0
2025-02-26 13:40:00,326.24,326.32,325.97,325.99,17251.0,324.5375,324.6171,324.2689,324.2888,17251.0
2025-02-26 13:50:00,325.94,325.97,325.39,325.66,18521.0,324.2391,324.2689,323.692,323.9606,18521.0
2025-02-26 14:00:00,325.39,325.85,325.23,325.24,7067.0,323.692,324.1496,323.5328,323.5427,7067.0
2025-02-26 14:10:00,325.31,325.77,325.31,325.77,4116.0,323.6124,324.07,323.6124,324.07,4116.0
2025-02-26 14:20:00,325.91,326.19,325.91,326.06,2538.0,324.2092,324.4878,324.2092,324.3585,2538.0
2025-02-26 14:30:00,325.9,326.28,325.89,326.28,11369.0,324.1993,324.5773,324.1893,324.5773,11369.0
2025-02-26 14:40:00,326.25,326.51,326.25,326.38,2035.0,324.5475,324.8061,324.5475,324.6768,2035.0
2025-02-26 14:50:00,326.23,326.27,325.51,325.51,4212.0,324.5276,324.5674,323.8113,323.8113,4212.0
2025-02-26 15:00:00,325.56,325.91,325.46,325.86,3815.0,323.8611,324.2092,323.7616,324.1595,3815.0
2025-02-26 15:10:00,325.96,326.1,325.72,325.98,28720.0,324.259,324.3983,324.0202,324.2789,28720.0
2025-02-26 15:20:00,325.86,326.29,325.75,326.19,23631.0,324.1595,324.5873,324.0501,324.4878,23631.0
2025-02-26 15:30:00,326.05,326.32,325.87,326.32,28292.0,324.3485,324.6171,324.1695,324.6171,28292.0
2025-02-26 15:40:00,326.25,326.95,326.18,326.77,24553.0,324.5475,325.2438,324.4778,325.0648,24553.0
2025-02-26 15:50:00,326.73,326.81,326.08,326.42,162857.0,325.025,325.1045,324.3784,324.7166,162857.0
2025-02-27 09:30:00,327.92,328.35,327.82,327.91,86480.0,326.2088,326.6365,326.1093,326.1988,86480.0
2025-02-27 09:40:00,327.93,327.93,326.84,327.02,80242.0,326.2187,326.2187,325.1344,325.3135,80242.0
2025-02-27 09:50:00,326.9,326.94,325.27,325.41,58264.0,325.1941,325.2339,323.5726,323.7119,58264.0
2025-02-27 10:00:00,325.08,325.48,324.43,325.04,56983.0,323.3836,323.7815,322.737,323.3438,56983.0
2025-02-27 10:10:00,325.34,326.58,325.34,326.33,3511.0,323.6422,324.8757,323.6422,324.6271,3511.0
2025-02-27 10:20:00,326.63,327.21,326.58,327.13,1294.0,324.9255,325.5025,324.8757,325.4229,1294.0
2025-02-27 10:30:00,327.11,327.11,326.16,327.05,1926.0,325.403,325.403,324.4579,325.3433,1926.0
2025-02-27 10:40:00,327.01,327.05,326.69,327.05,1947.0,325.3035,325.3433,324.9852,325.3433,1947.0
2025-02-27 10:50:00,326.75,326.75,326.24,326.24,1383.0,325.0449,325.0449,324.5375,324.5375,1383.0
2025-02-27 11:00:00,326.39,326.57,326.19,326.35,1347.0,324.6867,324.8658,324.4878,324.6469,1347.0
2025-02-27 11:10:00,326.59,327.32,326.59,327.31,769.0,324.8857,325.6119,324.8857,325.6019,769.0
2025-02-27 11:20:00,327.43,327.43,326.39,326.39,4353.0,325.7213,325.7213,324.6867,324.6867,4353.0
2025-02-27 11:30:00,326.39,326.85,326.39,326.7,2604.0,324.6867,325.1443,324.6867,324.9951,2604.0
2025-02-27 11:40:00,326.44,326.44,326.26,326.26,2118.0,324.7365,324.7365,324.5574,324.5574,2118.0
2025-02-27 11:50:00,326.14,326.16,325.54,325.54,3562.0,324.438,324.4579,323.8412,323.8412,3562.0
2025-02-27 12:00:00,325.45,325.76,325.45,325.63,1035.0,323.7516,324.06,323.7516,323.9307,1035.0
2025-02-27 12:10:00,325.5,325.6,325.11,325.25,5683.0,323.8014,323.9009,323.4134,323.5527,5683.0
2025-02-27 12:20:00,325.05,326.31,325.03,326.31,2774.0,323.3537,324.6072,323.3338,324.6072,2774.0
2025-02-27 12:30:00,326.52,326.54,326.19,326.4,2963.0,324.8161,324.836,324.4878,324.6967,2963.0
2025-02-27 12:40:00,326.17,326.17,325.54,325.71,2934.0,324.4679,324.4679,323.8412,324.0103,2934.0
2025-02-27 12:50:00,326.03,326.03,325.86,325.98,2930.0,324.3286,324.3286,324.1595,324.2789,2930.0
2025-02-27 13:00:00,326.43,326.47,326.15,326.31,14795.0,324.7265,324.7663,324.448,324.6072,14795.0
2025-02-27 13:10:00,326.62,326.81,326.47,326.63,3340.0,324.9155,325.1045,324.7663,324.9255,3340.0
2025-02-27 13:20:00,326.66,326.97,326.54,326.77,7529.0,324.9553,325.2637,324.836,325.0648,7529.0
2025-02-27 13:30:00,326.63,326.86,326.56,326.78,3312.0,324.9255,325.1543,324.8559,325.0747,3312.0
2025-02-27 13:40:00,326.82,326.84,326.34,326.64,4786.0,325.1145,325.1344,324.637,324.9354,4786.0
2025-02-27 13:50:00,326.58,326.68,326.32,326.47,2760.0,324.8757,324.9752,324.6171,324.7663,2760.0
2025-02-27 14:00:00,326.19,326.23,325.96,326.1,6448.0,324.4878,324.5276,324.259,324.3983,6448.0
2025-02-27 14:10:00,325.88,325.88,325.31,325.51,4677.0,324.1794,324.1794,323.6124,323.8113,4677.0
2025-02-27 14:20:00,325.56,325.62,324.56,324.56,5520.0,323.8611,323.9208,322.8663,322.8663,5520.0
2025-02-27 14:30:00,324.55,324.56,323.56,323.81,19009.0,322.8563,322.8663,321.8715,322.1202,19009.0
2025-02-27 14:40:00,323.52,323.95,323.35,323.66,2340.0,321.8317,322.2595,321.6626,321.971,2340.0
2025-02-27 14:50:00,323.57,324.04,323.51,323.72,7821.0,321.8815,322.349,321.8218,322.0307,7821.0
2025-02-27 15:00:00,323.71,323.71,322.73,322.93,5470.0,322.0207,322.0207,321.0458,321.2448,5470.0
2025-02-27 15:10:00,322.92,322.93,322.36,322.44,8151.0,321.2348,321.2448,320.6778,320.7574,8151.0
2025-02-27 15:20:00,322.25,322.97,322.06,322.06,14688.0,320.5683,321.2846,320.3793,320.3793,14688.0
2025-02-27 15:30:00,322.16,322.78,322.14,322.32,11007.0,320.4788,321.0956,320.4589,320.638,11007.0
2025-02-27 15:40:00,322.15,322.35,321.89,322.35,12659.0,320.4689,320.6678,320.2102,320.6678,12659.0
2025-02-27 15:50:00,322.18,322.46,321.24,321.45,48875.0,320.4987,320.7772,319.5636,319.7725,48875.0
2025-02-28 09:30:00,321.53,321.78,320.49,321.57,33378.0,319.8521,320.1008,318.8175,319.8919,33378.0
2025-02-28 09:40:00,321.35,322.08,321.35,321.77,14147.0,319.673,320.3992,319.673,320.0909,14147.0
2025-02-28 09:50:00,321.55,322.03,321.41,321.41,11098.0,319.872,320.3495,319.7327,319.7327,11098.0
2025-02-28 10:00:00,321.84,322.56,321.74,322.36,8494.0,320.1605,320.8767,320.061,320.6778,8494.0
2025-02-28 10:10:00,322.47,322.81,322.21,322.22,5556.0,320.7872,321.1254,320.5286,320.5385,5556.0
2025-02-28 10:20:00,322.04,323.38,322.03,323.31,7211.0,320.3594,321.6924,320.3495,321.6228,7211.0
2025-02-28 10:30:00,323.3,323.42,323.13,323.15,6728.0,321.6129,321.7322,321.4438,321.4636,6728.0
2025-02-28 10:40:00,323.0,323.27,322.85,322.91,5162.0,321.3144,321.583,321.1652,321.2249,5162.0
2025-02-28 10:50:00,323.24,323.63,323.24,323.62,511.0,321.5532,321.9411,321.5532,321.9312,511.0
2025-02-28 11:00:00,323.72,323.72,323.32,323.45,1632.0,322.0307,322.0307,321.6328,321.7621,1632.0
2025-02-28 11:10:00,323.52,323.52,322.3,322.71,5707.0,321.8317,321.8317,320.6181,321.0259,5707.0
2025-02-28 11:20:00,322.81,323.05,322.16,322.16,2955.0,321.1254,321.3642,320.4788,320.4788,2955.0
2025-02-28 11:30:00,322.05,322.99,322.04,322.99,2516.0,320.3694,321.3045,320.3594,321.3045,2516.0
2025-02-28 11:40:00,322.88,323.36,322.88,323.25,8403.0,321.1951,321.6726,321.1951,321.5631,8403.0
2025-02-28 11:50:00,323.14,323.22,322.73,322.93,3538.0,321.4537,321.5333,321.0458,321.2448,3538.0
2025-02-28 12:00:00,322.92,322.92,322.46,322.58,1209.0,321.2348,321.2348,320.7772,320.8966,1209.0
2025-02-28 12:10:00,322.78,323.31,322.73,323.31,9715.0,321.0956,321.6228,321.0458,321.6228,9715.0
2025-02-28 12:20:00,323.34,323.34,322.44,322.62,7189.0,321.6527,321.6527,320.7574,320.9364,7189.0
2025-02-28 12:30:00,322.63,322.64,322.22,322.41,8164.0,320.9464,320.9563,320.5385,320.7275,8164.0
2025-02-28 12:40:00,322.36,322.36,321.13,321.13,31314.0,320.6778,320.6778,319.4542,319.4542,31314.0
2025-02-28 12:50:00,321.06,321.71,320.84,320.88,22167.0,319.3846,320.0312,319.1657,319.2055,22167.0
2025-02-28 13:00:00,320.69,321.25,320.69,320.93,17156.0,319.0165,319.5736,319.0165,319.2552,17156.0
2025-02-28 13:10:00,320.83,321.26,320.1,320.18,19719.0,319.1558,319.5835,318.4296,318.5091,19719.0
2025-02-28 13:20:00,320.37,321.32,320.13,321.32,17353.0,318.6982,319.6432,318.4594,319.6432,17353.0
2025-02-28 13:30:00,321.28,322.02,321.16,322.0,19630.0,319.6034,320.3395,319.484,320.3196,19630.0
2025-02-28 13:40:00,322.03,322.27,321.62,321.78,10286.0,320.3495,320.5882,319.9416,320.1008,10286.0
2025-02-28 13:50:00,321.9,322.14,320.7,320.75,14914.0,320.2202,320.4589,319.0264,319.0762,14914.0
2025-02-28 14:00:00,320.68,321.49,320.68,321.25,24200.0,319.0065,319.8123,319.0065,319.5736,24200.0
2025-02-28 14:10:00,321.26,321.89,321.08,321.89,26316.0,319.5835,320.2102,319.4045,320.2102,26316.0
2025-02-28 14:20:00,321.85,321.89,321.24,321.82,10643.0,320.1704,320.2102,319.5636,320.1406,10643.0
2025-02-28 14:30:00,321.75,322.74,321.59,322.57,10875.0,320.071,321.0558,319.9118,320.8867,10875.0
2025-02-28 14:40:00,322.57,323.05,322.48,322.99,10588.0,320.8867,321.3642,320.7971,321.3045,10588.0
2025-02-28 14:50:00,322.96,323.21,322.7,323.13,13699.0,321.2746,321.5233,321.016,321.4438,13699.0
2025-02-28 15:00:00,323.12,323.7,323.01,323.66,15928.0,321.4338,322.0108,321.3244,321.971,15928.0
2025-02-28 15:10:00,323.64,323.66,323.29,323.32,22485.0,321.9511,321.971,321.6029,321.6328,22485.0
2025-02-28 15:20:00,323.23,323.98,322.92,323.96,12376.0,321.5432,322.2893,321.2348,322.2694,12376.0
2025-02-28 15:30:00,323.92,323.92,323.05,323.63,23710.0,322.2296,322.2296,321.3642,321.9411,23710.0
2025-02-28 15:40:00,323.67,324.46,323.67,324.44,27504.0,321.9809,322.7668,321.9809,322.7469,27504.0
2025-02-28 15:50:00,324.53,326.63,324.47,326.31,121313.0,322.8364,324.9255,322.7768,324.6072,121313.0
2025-03-03 09:30:00,327.55,328.3,327.15,327.15,19533.0,325.8407,326.5868,325.4428,325.4428,19533.0
2025-03-03 09:40:00,327.31,327.32,326.52,326.66,25018.0,325.6019,325.6119,324.8161,324.9553,25018.0
2025-03-03 09:50:00,326.62,326.73,325.61,325.78,34417.0,324.9155,325.025,323.9108,324.0799,34417.0
2025-03-03 10:00:00,325.39,326.02,324.46,325.34,33497.0,323.692,324.3187,322.7668,323.6422,33497.0
2025-03-03 10:10:00,325.26,325.92,325.07,325.3,24573.0,323.5626,324.2192,323.3736,323.6024,24573.0
2025-03-03 10:20:00,325.7,326.52,325.69,326.52,9222.0,324.0003,324.8161,323.9904,324.8161,9222.0
2025-03-03 10:30:00,326.62,326.72,325.73,326.12,16179.0,324.9155,325.015,324.0302,324.4181,16179.0
2025-03-03 10:40:00,326.18,326.98,325.93,325.93,12763.0,324.4778,325.2737,324.2291,324.2291,12763.0
2025-03-03 10:50:00,326.2,326.44,325.52,325.52,2156.0,324.4977,324.7365,323.8213,323.8213,2156.0
2025-03-03 11:00:00,325.65,326.01,325.65,325.7,8671.0,323.9506,324.3087,323.9506,324.0003,8671.0
2025-03-03 11:10:00,325.76,326.11,325.67,326.11,3325.0,324.06,324.4082,323.9705,324.4082,3325.0
2025-03-03 11:20:00,326.22,326.66,325.54,325.54,13015.0,324.5176,324.9553,323.8412,323.8412,13015.0
2025-03-03 11:30:00,325.65,325.69,324.99,325.04,36732.0,323.9506,323.9904,323.294,323.3438,36732.0
2025-03-03 11:40:00,325.15,325.58,324.94,325.57,2594.0,323.4532,323.881,323.2443,323.871,2594.0
2025-03-03 11:50:00,325.88,326.06,325.78,325.85,10243.0,324.1794,324.3585,324.0799,324.1496,10243.0
2025-03-03 12:00:00,325.79,326.06,325.73,326.06,3009.0,324.0899,324.3585,324.0302,324.3585,3009.0
2025-03-03 12:10:00,326.1,326.41,326.09,326.37,1980.0,324.3983,324.7066,324.3883,324.6668,1980.0
2025-03-03 12:20:00,326.46,326.47,326.13,326.32,3079.0,324.7564,324.7663,324.4281,324.6171,3079.0
2025-03-03 12:30:00,326.34,326.39,326.06,326.29,4507.0,324.637,324.6867,324.3585,324.5873,4507.0
2025-03-03 12:40:00,326.31,326.52,325.81,326.02,2429.0,324.6072,324.8161,324.1098,324.3187,2429.0
2025-03-03 12:50:00,325.96,326.01,325.02,325.3,10009.0,324.259,324.3087,323.3239,323.6024,10009.0
2025-03-03 13:00:00,325.01,325.2,324.09,324.09,18310.0,323.3139,323.503,322.3987,322.3987,18310.0
2025-03-03 13:10:00,323.97,324.18,323.7,324.06,19715.0,322.2794,322.4883,322.0108,322.3689,19715.0
2025-03-03 13:20:00,324.02,324.25,323.04,323.08,10541.0,322.3291,322.5579,321.3542,321.394,10541.0
2025-03-03 13:30:00,323.06,323.37,322.77,322.92,91377.0,321.3741,321.6825,321.0856,321.2348,91377.0
2025-03-03 13:40:00,322.88,324.15,322.88,323.46,31949.0,321.1951,322.4584,321.1951,321.772,31949.0
2025-03-03 13:50:00,323.6,323.76,323.24,323.76,4615.0,321.9113,322.0705,321.5532,322.0705,4615.0
2025-03-03 14:00:00,323.7,324.14,323.7,323.97,34160.0,322.0108,322.4485,322.0108,322.2794,34160.0
2025-03-03 14:10:00,323.9,324.01,323.39,323.52,13645.0,322.2097,322.3192,321.7024,321.8317,13645.0
2025-03-03 14:20:00,323.57,323.65,323.17,323.27,4935.0,321.8815,321.961,321.4835,321.583,4935.0
2025-03-03 14:30:00,323.31,323.93,323.31,323.72,5461.0,321.6228,322.2396,321.6228,322.0307,5461.0
2025-03-03 14:40:00,324.17,324.35,323.44,323.44,10583.0,322.4783,322.6574,321.7521,321.7521,10583.0
2025-03-03 14:50:00,323.31,323.41,321.95,322.09,43214.0,321.6228,321.7223,320.2699,320.4092,43214.0
2025-03-03 15:00:00,321.71,321.71,320.43,320.43,34098.0,320.0312,320.0312,318.7578,318.7578,34098.0
2025-03-03 15:10:00,320.64,320.65,319.78,319.97,15133.0,318.9667,318.9767,318.1112,318.3002,15133.0
2025-03-03 15:20:00,320.02,320.1,319.04,319.27,9212.0,318.35,318.4296,317.3751,317.6039,9212.0
2025-03-03 15:30:00,319.18,319.9,318.85,318.89,31298.0,317.5144,318.2306,317.1861,317.2259,31298.0
2025-03-03 15:40:00,318.87,319.76,318.49,319.6,37396.0,317.206,318.0913,316.828,317.9322,37396.0
2025-03-03 15:50:00,319.48,320.64,319.31,320.58,96893.0,317.8128,318.9667,317.6437,318.9071,96893.0
2025-03-04 09:30:00,317.81,318.22,317.15,317.73,29107.0,316.1515,316.5594,315.495,316.0719,29107.0
2025-03-04 09:40:00,317.61,318.01,316.85,316.97,27184.0,315.9526,316.3505,315.1965,315.3159,27184.0
2025-03-04 09:50:00,316.94,316.94,315.9,315.9,10943.0,315.2861,315.2861,314.2515,314.2515,10943.0
2025-03-04 10:00:00,315.59,315.78,315.01,315.3,4784.0,313.9431,314.1321,313.3661,313.6546,4784.0
2025-03-04 10:10:00,315.01,315.34,314.08,314.08,9601.0,313.3661,313.6944,312.441,312.441,9601.0
2025-03-04 10:20:00,314.21,315.21,313.8,314.97,22193.0,312.5703,313.5651,312.1624,313.3263,22193.0
2025-03-04 10:30:00,314.94,315.8,314.91,315.06,23905.0,313.2965,314.152,313.2666,313.4159,23905.0
2025-03-04 10:40:00,314.99,315.58,314.87,315.29,7040.0,313.3462,313.9332,313.2269,313.6447,7040.0
2025-03-04 10:50:00,315.29,315.29,314.49,314.88,26778.0,313.6447,313.6447,312.8488,313.2368,26778.0
2025-03-04 11:00:00,314.75,315.03,314.01,314.02,4702.0,313.1075,313.386,312.3713,312.3813,4702.0
2025-03-04 11:10:00,314.15,315.33,313.97,314.6,12665.0,312.5106,313.6845,312.3316,312.9583,12665.0
2025-03-04 11:20:00,314.54,314.97,313.91,314.19,11749.0,312.8986,313.3263,312.2719,312.5504,11749.0
2025-03-04 11:30:00,314.15,314.76,314.15,314.65,13517.0,312.5106,313.1174,312.5106,313.008,13517.0
2025-03-04 11:40:00,314.76,315.81,314.76,315.81,14789.0,313.1174,314.162,313.1174,314.162,14789.0
2025-03-04 11:50:00,315.71,316.17,315.46,315.89,9800.0,314.0625,314.5201,313.8138,314.2415,9800.0
2025-03-04 12:00:00,316.03,316.25,315.65,315.81,12799.0,314.3808,314.5997,314.0028,314.162,12799.0
2025-03-04 12:10:00,315.84,316.44,315.84,316.4,21546.0,314.1918,314.7887,314.1918,314.7489,21546.0
2025-03-04 12:20:00,316.48,317.42,316.41,317.09,27956.0,314.8285,315.7636,314.7588,315.4353,27956.0
2025-03-04 12:30:00,317.05,317.15,316.53,317.06,10027.0,315.3955,315.495,314.8782,315.4054,10027.0
2025-03-04 12:40:00,316.97,317.25,316.46,316.84,22457.0,315.3159,315.5944,314.8086,315.1866,22457.0
2025-03-04 12:50:00,316.84,316.84,316.11,316.32,17140.0,315.1866,315.1866,314.4604,314.6693,17140.0
2025-03-04 13:00:00,316.31,317.59,316.21,317.52,26403.0,314.6593,315.9327,314.5599,315.863,26403.0
2025-03-04 13:10:00,317.65,318.3,317.41,317.62,8263.0,315.9924,316.639,315.7536,315.9625,8263.0
2025-03-04 13:20:00,317.64,317.64,316.87,316.96,49913.0,315.9824,315.9824,315.2164,315.306,49913.0
2025-03-04 13:30:00,316.95,317.51,316.74,317.48,9091.0,315.296,315.8531,315.0871,315.8232,9091.0
2025-03-04 13:40:00,317.67,318.14,317.63,317.85,10979.0,316.0122,316.4798,315.9725,316.1913,10979.0
2025-03-04 13:50:00,317.81,318.75,317.81,318.58,64914.0,316.1515,317.0866,316.1515,316.9175,64914.0
2025-03-04 14:00:00,318.62,319.84,318.56,319.67,70313.0,316.9573,318.1709,316.8976,318.0018,70313.0
2025-03-04 14:10:00,319.6,319.6,319.16,319.46,18151.0,317.9322,317.9322,317.4945,317.7929,18151.0
2025-03-04 14:20:00,319.5,320.11,319.23,319.26,20721.0,317.8327,318.4395,317.5641,317.5939,20721.0
2025-03-04 14:30:00,319.34,319.59,318.97,319.56,26235.0,317.6735,317.9222,317.3055,317.8924,26235.0
2025-03-04 14:40:00,319.53,320.05,319.37,319.58,8582.0,317.8625,318.3798,317.7034,317.9123,8582.0
2025-03-04 14:50:00,319.66,320.18,319.62,320.1,19864.0,317.9919,318.5091,317.9521,318.4296,19864.0
2025-03-04 15:00:00,320.07,320.45,319.74,320.15,157397.0,318.3997,318.7777,318.0714,318.4793,157397.0
2025-03-04 15:10:00,320.23,320.75,320.15,320.7,89035.0,318.5589,319.0762,318.4793,319.0264,89035.0
2025-03-04 15:20:00,320.73,321.47,320.62,320.62,41932.0,319.0563,319.7924,318.9469,318.9469,41932.0
2025-03-04 15:30:00,320.63,320.63,318.47,318.6,26557.0,318.9568,318.9568,316.8081,316.9374,26557.0
2025-03-04 15:40:00,318.5,318.84,317.54,317.55,25690.0,316.8379,317.1761,315.8829,315.8929,25690.0
2025-03-04 15:50:00,317.51,317.51,315.66,316.68,109686.0,315.8531,315.8531,314.0127,315.0274,109686.0
2025-03-05 09:30:00,316.51,317.24,316.45,317.21,22635.0,314.8583,315.5845,314.7986,315.5546,22635.0
2025-03-05 09:40:00,317.19,317.99,316.76,316.76,16345.0,315.5348,316.3306,315.107,315.107,16345.0
2025-03-05 09:50:00,316.76,317.4,315.76,316.38,31277.0,315.107,315.7437,314.1122,314.729,31277.0
2025-03-05 10:00:00,316.37,318.25,316.37,317.89,17446.0,314.719,316.5892,314.719,316.2311,17446.0
2025-03-05 10:10:00,317.77,318.13,316.89,316.89,4550.0,316.1117,316.4698,315.2363,315.2363,4550.0
2025-03-05 10:20:00,316.07,316.93,316.02,316.02,2480.0,314.4206,315.2761,314.3709,314.3709,2480.0
2025-03-05 10:30:00,316.33,317.5,316.16,317.49,19272.0,314.6792,315.8431,314.5101,315.8332,19272.0
2025-03-05 10:40:00,317.17,317.38,316.61,316.61,26274.0,315.5149,315.7238,314.9578,314.9578,26274.0
2025-03-05 10:50:00,316.7,317.32,316.3,317.11,5571.0,315.0473,315.6641,314.6494,315.4552,5571.0
2025-03-05 11:00:00,316.62,316.62,315.95,315.99,7539.0,314.9677,314.9677,314.3012,314.341,7539.0
2025-03-05 11:10:00,316.02,316.02,315.24,315.37,5656.0,314.3709,314.3709,313.5949,313.7242,5656.0
2025-03-05 11:20:00,315.41,315.72,315.13,315.72,78006.0,313.764,314.0724,313.4855,314.0724,78006.0
2025-03-05 11:30:00,315.63,315.65,314.91,315.4,21600.0,313.9829,314.0028,313.2666,313.7541,21600.0
2025-03-05 11:40:00,315.4,315.4,314.72,315.05,3202.0,313.7541,313.7541,313.0776,313.4059,3202.0
2025-03-05 11:50:00,315.04,316.5,314.81,316.18,20872.0,313.396,314.8484,313.1672,314.53,20872.0
2025-03-05 12:00:00,316.17,317.02,316.17,316.5,15919.0,314.5201,315.3656,314.5201,314.8484,15919.0
2025-03-05 12:10:00,316.53,317.08,316.47,316.81,6410.0,314.8782,315.4253,314.8185,315.1567,6410.0
2025-03-05 12:20:00,316.72,317.61,316.72,317.61,11568.0,315.0672,315.9526,315.0672,315.9526,11568.0
2025-03-05 12:30:00,317.77,318.1,317.69,317.94,5353.0,316.1117,316.44,316.0321,316.2808,5353.0
2025-03-05 12:40:00,318.05,318.13,317.36,317.96,16473.0,316.3903,316.4698,315.7039,316.3007,16473.0
2025-03-05 12:50:00,318.0,318.83,318.0,318.64,10625.0,316.3405,317.1662,316.3405,316.9772,10625.0
2025-03-05 13:00:00,318.82,319.03,317.26,317.39,47092.0,317.1562,317.3651,315.6044,315.7337,47092.0
2025-03-05 13:10:00,317.8,318.4,317.66,318.12,8421.0,316.1416,316.7384,316.0023,316.4599,8421.0
2025-03-05 13:20:00,318.19,318.42,317.9,318.05,10385.0,316.5295,316.7583,316.241,316.3903,10385.0
2025-03-05 13:30:00,318.06,318.26,317.39,318.02,10341.0,316.4002,316.5992,315.7337,316.3604,10341.0
2025-03-05 13:40:00,318.01,318.5,317.58,318.5,8948.0,316.3505,316.8379,315.9227,316.8379,8948.0
2025-03-05 13:50:00,318.53,319.23,318.52,319.23,17024.0,316.8678,317.5641,316.8578,317.5641,17024.0
2025-03-05 14:00:00,319.23,320.54,318.94,320.53,15333.0,317.5641,318.8673,317.2756,318.8573,15333.0
2025-03-05 14:10:00,320.5,320.93,320.04,320.04,21246.0,318.8275,319.2552,318.3699,318.3699,21246.0
2025-03-05 14:20:00,320.07,320.63,319.89,320.0,33820.0,318.3997,318.9568,318.2207,318.3301,33820.0
2025-03-05 14:30:00,320.06,320.41,319.7,320.26,18995.0,318.3898,318.7379,318.0317,318.5887,18995.0
2025-03-05 14:40:00,320.17,320.59,320.03,320.48,9267.0,318.4992,318.917,318.3599,318.8076,9267.0
2025-03-05 14:50:00,320.54,320.79,320.14,320.19,12985.0,318.8673,319.116,318.4694,318.5191,12985.0
2025-03-05 15:00:00,320.24,321.15,320.24,321.1,18324.0,318.5688,319.4741,318.5688,319.4243,18324.0
2025-03-05 15:10:00,321.02,321.12,319.83,320.23,23897.0,319.3448,319.4442,318.161,318.5589,23897.0
2025-03-05 15:20:00,320.33,320.87,319.83,320.82,19133.0,318.6584,319.1955,318.161,319.1458,19133.0
2025-03-05 15:30:00,320.76,320.76,320.07,320.48,32489.0,319.0861,319.0861,318.3997,318.8076,32489.0
2025-03-05 15:40:00,320.35,320.7,320.07,320.28,42009.0,318.6783,319.0264,318.3997,318.6086,42009.0
2025-03-05 15:50:00,320.21,320.69,319.35,320.17,98378.0,318.539,319.0165,317.6835,318.4992,98378.0
2025-03-06 09:30:00,315.97,315.97,315.06,315.6,19251.0,314.3211,314.3211,313.4159,313.953,19251.0
2025-03-06 09:40:00,315.55,315.82,314.91,315.5,37490.0,313.9033,314.1719,313.2666,313.8536,37490.0
2025-03-06 09:50:00,315.5,316.06,315.33,315.37,13803.0,313.8536,314.4106,313.6845,313.7242,13803.0
2025-03-06 10:00:00,315.81,317.19,315.67,317.19,9028.0,314.162,315.5348,314.0227,315.5348,9028.0
2025-03-06 10:10:00,317.07,317.66,317.07,317.27,16890.0,315.4154,316.0023,315.4154,315.6143,16890.0
2025-03-06 10:20:00,317.5,317.75,316.97,317.22,5137.0,315.8431,316.0918,315.3159,315.5646,5137.0
2025-03-06 10:30:00,317.68,318.39,317.27,318.39,2740.0,316.0222,316.7285,315.6143,316.7285,2740.0
2025-03-06 10:40:00,318.21,318.48,317.97,318.18,6517.0,316.5494,316.818,316.3107,316.5196,6517.0
2025-03-06 10:50:00,317.93,317.93,317.24,317.73,6196.0,316.2709,316.2709,315.5845,316.0719,6196.0
2025-03-06 11:00:00,318.17,318.18,317.83,317.83,5764.0,316.5096,316.5196,316.1714,316.1714,5764.0
2025-03-06 11:10:00,318.38,318.38,318.04,318.12,3736.0,316.7185,316.7185,316.3803,316.4599,3736.0
2025-03-06 11:20:00,317.72,317.99,316.87,317.68,21988.0,316.062,316.3306,315.2164,316.0222,21988.0
2025-03-06 11:30:00,317.7,317.94,316.9,316.9,53109.0,316.0421,316.2808,315.2463,315.2463,53109.0
2025-03-06 11:40:00,316.87,316.94,316.41,316.45,48157.0,315.2164,315.2861,314.7588,314.7986,48157.0
2025-03-06 11:50:00,316.43,316.46,315.5,315.56,6196.0,314.7787,314.8086,313.8536,313.9133,6196.0
2025-03-06 12:00:00,315.32,315.6,314.45,314.85,2546.0,313.6745,313.953,312.809,313.207,2546.0
2025-03-06 12:10:00,315.01,315.01,314.55,314.81,3312.0,313.3661,313.3661,312.9085,313.1672,3312.0
2025-03-06 12:20:00,315.06,315.33,314.15,314.34,4526.0,313.4159,313.6845,312.5106,312.6996,4526.0
2025-03-06 12:30:00,314.41,314.94,314.18,314.22,3334.0,312.7693,313.2965,312.5405,312.5802,3334.0
2025-03-06 12:40:00,314.14,314.73,313.55,313.57,16050.0,312.5007,313.0876,311.9137,311.9336,16050.0
2025-03-06 12:50:00,313.74,314.83,313.55,314.51,8585.0,312.1028,313.1871,311.9137,312.8687,8585.0
2025-03-06 13:00:00,314.24,314.57,314.17,314.3,16728.0,312.6001,312.9284,312.5305,312.6598,16728.0
2025-03-06 13:10:00,314.11,314.92,314.11,314.92,4992.0,312.4708,313.2766,312.4708,313.2766,4992.0
2025-03-06 13:20:00,314.91,315.14,314.31,314.31,4578.0,313.2666,313.4954,312.6698,312.6698,4578.0
2025-03-06 13:30:00,314.51,314.51,313.46,313.48,3904.0,312.8687,312.8687,311.8242,311.8441,3904.0
2025-03-06 13:40:00,313.35,313.9,313.04,313.84,4266.0,311.7148,312.2619,311.4064,312.2022,4266.0
2025-03-06 13:50:00,313.8,314.21,313.77,313.95,8782.0,312.1624,312.5703,312.1326,312.3117,8782.0
2025-03-06 14:00:00,313.89,314.01,313.32,313.56,5000.0,312.252,312.3713,311.6849,311.9237,5000.0
2025-03-06 14:10:00,313.98,313.99,313.38,313.38,6817.0,312.3415,312.3514,311.7446,311.7446,6817.0
2025-03-06 14:20:00,313.29,313.47,312.85,312.85,4813.0,311.6551,311.8342,311.2174,311.2174,4813.0
2025-03-06 14:30:00,313.06,313.43,312.95,313.21,7835.0,311.4263,311.7944,311.3169,311.5755,7835.0
2025-03-06 14:40:00,313.2,315.11,313.19,314.93,20001.0,311.5656,313.4656,311.5556,313.2865,20001.0
2025-03-06 14:50:00,314.97,315.44,313.28,313.28,19304.0,313.3263,313.7939,311.6452,311.6452,19304.0
2025-03-06 15:00:00,313.27,314.45,313.08,314.05,19657.0,311.6352,312.809,311.4462,312.4111,19657.0
2025-03-06 15:10:00,314.1,314.68,314.09,314.36,16760.0,312.4609,313.0378,312.4509,312.7195,16760.0
2025-03-06 15:20:00,314.68,314.7,313.51,314.44,10861.0,313.0378,313.0577,311.874,312.7991,10861.0
2025-03-06 15:30:00,314.54,315.05,314.25,314.26,15987.0,312.8986,313.4059,312.6101,312.62,15987.0
2025-03-06 15:40:00,314.2,314.4,313.66,314.4,18661.0,312.5604,312.7593,312.0232,312.7593,18661.0
2025-03-06 15:50:00,314.4,314.63,313.97,314.26,55262.0,312.7593,312.9881,312.3316,312.62,55262.0
2025-03-07 09:30:00,312.99,314.15,312.99,314.0,8499.0,311.3567,312.5106,311.3567,312.3614,8499.0
2025-03-07 09:40:00,313.76,315.65,313.74,315.65,15384.0,312.1227,314.0028,312.1028,314.0028,15384.0
2025-03-07 09:50:00,315.61,315.94,314.8,314.8,8258.0,313.963,314.2913,313.1572,313.1572,8258.0
2025-03-07 10:00:00,314.41,315.38,314.22,315.25,34757.0,312.7693,313.7342,312.5802,313.6049,34757.0
2025-03-07 10:10:00,315.1,315.13,313.75,313.91,19127.0,313.4557,313.4855,312.1127,312.2719,19127.0
2025-03-07 10:20:00,314.0,314.49,313.79,313.79,2988.0,312.3614,312.8488,312.1525,312.1525,2988.0
2025-03-07 10:30:00,313.55,313.55,312.05,312.25,4309.0,311.9137,311.9137,310.4216,310.6205,4309.0
2025-03-07 10:40:00,312.04,314.21,311.77,313.47,20945.0,310.4116,312.5703,310.143,311.8342,20945.0
2025-03-07 10:50:00,313.58,313.71,312.7,312.81,4966.0,311.9436,312.0729,311.0682,311.1776,4966.0
2025-03-07 11:00:00,312.81,313.03,312.44,312.9,8342.0,311.1776,311.3965,310.8095,311.2671,8342.0
2025-03-07 11:10:00,312.78,312.78,312.0,312.0,3910.0,311.1478,311.1478,310.3718,310.3718,3910.0
2025-03-07 11:20:00,311.98,311.98,311.0,311.0,8466.0,310.3519,310.3519,309.3771,309.3771,8466.0
2025-03-07 11:30:00,311.21,311.36,310.77,310.77,5649.0,309.586,309.7352,309.1483,309.1483,5649.0
2025-03-07 11:40:00,310.88,310.88,310.38,310.4,6732.0,309.2577,309.2577,308.7603,308.7802,6732.0
2025-03-07 11:50:00,310.56,310.67,309.94,310.5,10034.0,308.9393,309.0488,308.3226,308.8797,10034.0
2025-03-07 12:00:00,310.83,311.38,310.31,310.31,15876.0,309.2079,309.7551,308.6907,308.6907,15876.0
2025-03-07 12:10:00,310.55,310.75,310.06,310.06,6298.0,308.9294,309.1284,308.442,308.442,6298.0
2025-03-07 12:20:00,310.33,311.34,310.2,311.08,6253.0,308.7105,309.7153,308.5812,309.4566,6253.0
2025-03-07 12:30:00,311.17,312.45,311.0,312.2,14797.0,309.5462,310.8195,309.3771,310.5708,14797.0
2025-03-07 12:40:00,312.25,313.61,312.15,313.11,12647.0,310.6205,311.9734,310.5211,311.476,12647.0
2025-03-07 12:50:00,313.32,314.08,312.38,312.38,9362.0,311.6849,312.441,310.7499,310.7499,9362.0
2025-03-07 13:00:00,312.62,314.65,312.62,314.01,10320.0,310.9886,313.008,310.9886,312.3713,10320.0
2025-03-07 13:10:00,313.66,314.5,313.63,314.37,15281.0,312.0232,312.8588,311.9933,312.7295,15281.0
2025-03-07 13:20:00,314.38,314.68,313.77,313.89,7835.0,312.7394,313.0378,312.1326,312.252,7835.0
2025-03-07 13:30:00,313.94,314.93,313.89,314.93,3567.0,312.3017,313.2865,312.252,313.2865,3567.0
2025-03-07 13:40:00,315.01,315.26,314.49,315.18,15644.0,313.3661,313.6148,312.8488,313.5352,15644.0
2025-03-07 13:50:00,315.03,315.39,314.93,315.39,5421.0,313.386,313.7441,313.2865,313.7441,5421.0
2025-03-07 14:00:00,315.41,315.89,314.84,314.85,3506.0,313.764,314.2415,313.197,313.207,3506.0
2025-03-07 14:10:00,314.97,315.7,314.97,315.7,7390.0,313.3263,314.0525,313.3263,314.0525,7390.0
2025-03-07 14:20:00,315.93,316.5,315.82,316.13,32109.0,314.2813,314.8484,314.1719,314.4803,32109.0
2025-03-07 14:30:00,316.26,316.51,315.82,316.46,30646.0,314.6096,314.8583,314.1719,314.8086,30646.0
2025-03-07 14:40:00,316.31,316.33,315.37,315.55,12793.0,314.6593,314.6792,313.7242,313.9033,12793.0
2025-03-07 14:50:00,315.3,315.72,315.3,315.72,4749.0,313.6546,314.0724,313.6546,314.0724,4749.0
2025-03-07 15:00:00,315.33,316.18,315.29,316.18,7796.0,313.6845,314.53,313.6447,314.53,7796.0
2025-03-07 15:10:00,316.1,316.23,315.44,316.22,7741.0,314.4504,314.5798,313.7939,314.5698,7741.0
2025-03-07 15:20:00,316.02,316.04,315.59,315.92,8458.0,314.3709,314.3908,313.9431,314.2714,8458.0
2025-03-07 15:30:00,315.92,316.01,314.65,314.88,14314.0,314.2714,314.3609,313.008,313.2368,14314.0
2025-03-07 15:40:00,314.55,315.92,314.28,315.92,17071.0,312.9085,314.2714,312.6399,314.2714,17071.0
2025-03-07 15:50:00,315.76,316.59,315.33,315.91,82269.0,314.1122,314.9379,313.6845,314.2614,82269.0
2025-03-10 09:30:00,311.27,311.78,310.53,311.57,21765.0,309.6456,310.153,308.9095,309.9441,21765.0
2025-03-10 09:40:00,311.47,312.33,311.34,311.7,20028.0,309.8446,310.7001,309.7153,310.0734,20028.0
2025-03-10 09:50:00,311.79,311.96,310.73,311.13,5149.0,310.1629,310.332,309.1085,309.5064,5149.0
2025-03-10 10:00:00,310.61,310.78,310.1,310.1,9309.0,308.9891,309.1582,308.4817,308.4817,9309.0
2025-03-10 10:10:00,310.42,310.8,310.02,310.02,1954.0,308.8001,309.1781,308.4022,308.4022,1954.0
2025-03-10 10:20:00,310.08,310.51,309.9,310.32,7168.0,308.4619,308.8896,308.2828,308.7006,7168.0
2025-03-10 10:30:00,309.83,310.1,309.66,309.68,20011.0,308.2132,308.4817,308.044,308.0639,20011.0
2025-03-10 10:40:00,309.67,309.78,309.18,309.32,33468.0,308.054,308.1634,307.5666,307.7058,33468.0
2025-03-10 10:50:00,309.56,309.56,308.74,309.03,2693.0,307.9446,307.9446,307.1288,307.4173,2693.0
2025-03-10 11:00:00,309.28,309.97,309.21,309.97,7829.0,307.666,308.3524,307.5964,308.3524,7829.0
2025-03-10 11:10:00,309.79,309.97,309.4,309.4,20979.0,308.1734,308.3524,307.7854,307.7854,20979.0
2025-03-10 11:20:00,309.4,309.87,309.4,309.69,9608.0,307.7854,308.2529,307.7854,308.0739,9608.0
2025-03-10 11:30:00,309.77,310.68,309.77,310.07,12007.0,308.1535,309.0587,308.1535,308.4519,12007.0
2025-03-10 11:40:00,310.15,310.15,309.11,309.89,23152.0,308.5315,308.5315,307.4969,308.2728,23152.0
2025-03-10 11:50:00,309.89,309.9,309.08,309.17,12037.0,308.2728,308.2828,307.4671,307.5566,12037.0
2025-03-10 12:00:00,309.29,309.52,308.87,309.05,11022.0,307.676,307.9048,307.2582,307.4372,11022.0
2025-03-10 12:10:00,309.13,309.51,308.65,308.79,20134.0,307.5168,307.8948,307.0393,307.1786,20134.0
2025-03-10 12:20:00,308.77,309.04,308.49,308.88,11035.0,307.1587,307.4273,306.8802,307.2681,11035.0
2025-03-10 12:30:00,309.17,309.87,308.56,308.56,18678.0,307.5566,308.2529,306.9498,306.9498,18678.0
2025-03-10 12:40:00,308.61,308.97,308.6,308.75,10767.0,306.9995,307.3576,306.9896,307.1388,10767.0
2025-03-10 12:50:00,308.78,309.07,308.66,308.68,12020.0,307.1686,307.4571,307.0493,307.0692,12020.0
2025-03-10 13:00:00,308.62,308.67,307.99,308.07,14729.0,307.0095,307.0592,306.3828,306.4623,14729.0
2025-03-10 13:10:00,307.93,308.27,307.67,308.21,13383.0,306.3231,306.6613,306.0644,306.6016,13383.0
2025-03-10 13:20:00,308.15,308.59,307.89,307.89,9825.0,306.5419,306.9796,306.2833,306.2833,9825.0
2025-03-10 13:30:00,307.96,307.99,307.41,307.52,5328.0,306.3529,306.3828,305.8058,305.9152,5328.0
2025-03-10 13:40:00,307.55,307.71,307.2,307.21,16234.0,305.9451,306.1042,305.5969,305.6068,16234.0
2025-03-10 13:50:00,307.17,307.56,307.04,307.13,8688.0,305.567,305.955,305.4377,305.5272,8688.0
2025-03-10 14:00:00,307.17,307.24,306.63,306.88,11196.0,305.567,305.6367,305.0299,305.2786,11196.0
2025-03-10 14:10:00,306.93,307.68,306.86,307.12,26714.0,305.3283,306.0744,305.2587,305.5173,26714.0
2025-03-10 14:20:00,307.09,307.17,306.57,306.73,14661.0,305.4875,305.567,304.9702,305.1293,14661.0
2025-03-10 14:30:00,306.8,307.07,306.51,306.51,15603.0,305.199,305.4676,304.9105,304.9105,15603.0
2025-03-10 14:40:00,306.49,306.63,306.23,306.36,15463.0,304.8906,305.0299,304.6319,304.7613,15463.0
2025-03-10 14:50:00,306.28,306.47,305.35,305.35,17813.0,304.6817,304.8707,303.7565,303.7565,17813.0
2025-03-10 15:00:00,305.32,305.54,304.63,304.72,17501.0,303.7267,303.9455,303.0403,303.1298,17501.0
2025-03-10 15:10:00,304.72,306.3,304.49,306.27,23023.0,303.1298,304.7016,302.901,304.6717,23023.0
2025-03-10 15:20:00,306.23,307.65,306.23,306.81,41695.0,304.6319,306.0445,304.6319,305.2089,41695.0
2025-03-10 15:30:00,306.83,308.32,306.8,307.7,67653.0,305.2288,306.711,305.199,306.0943,67653.0
2025-03-10 15:40:00,307.8,307.8,306.48,307.08,56829.0,306.1938,306.1938,304.8806,305.4775,56829.0
2025-03-10 15:50:00,307.18,307.81,306.7,307.3,170899.0,305.577,306.2037,305.0995,305.6964,170899.0
2025-03-11 09:30:00,306.55,307.32,306.1,307.28,65438.0,304.9503,305.7163,304.5026,305.6765,65438.0
2025-03-11 09:40:00,307.31,307.97,306.61,307.97,16403.0,305.7063,306.3629,305.01,306.3629,16403.0
2025-03-11 09:50:00,307.9,307.9,306.72,306.88,12954.0,306.2932,306.2932,305.1194,305.2786,12954.0
2025-03-11 10:00:00,306.8,308.04,305.22,307.01,20439.0,305.199,306.4325,303.6272,305.4079,20439.0
2025-03-11 10:10:00,306.52,306.57,305.36,306.02,11258.0,304.9204,304.9702,303.7665,304.423,11258.0
2025-03-11 10:20:00,306.11,306.12,304.76,304.9,47865.0,304.5126,304.5225,303.1696,303.3089,47865.0
2025-03-11 10:30:00,305.16,305.3,303.91,304.07,9024.0,303.5675,303.7068,302.3241,302.4832,9024.0
2025-03-11 10:40:00,304.29,304.78,303.68,303.97,11572.0,302.7021,303.1895,302.0953,302.3837,11572.0
2025-03-11 10:50:00,304.42,305.33,304.12,304.12,7433.0,302.8314,303.7366,302.533,302.533,7433.0
2025-03-11 11:00:00,303.86,306.02,303.86,305.98,26048.0,302.2743,304.423,302.2743,304.3832,26048.0
2025-03-11 11:10:00,305.92,306.31,305.6,306.0,45220.0,304.3236,304.7115,304.0052,304.4031,45220.0
2025-03-11 11:20:00,306.15,306.2,305.49,305.58,10150.0,304.5524,304.6021,303.8958,303.9853,10150.0
2025-03-11 11:30:00,305.58,306.31,305.3,306.13,22726.0,303.9853,304.7115,303.7068,304.5325,22726.0
2025-03-11 11:40:00,306.15,307.0,306.09,306.59,11997.0,304.5524,305.3979,304.4927,304.9901,11997.0
2025-03-11 11:50:00,306.61,306.71,305.48,305.48,12925.0,305.01,305.1094,303.8859,303.8859,12925.0
2025-03-11 12:00:00,305.45,305.73,304.73,304.8,25948.0,303.856,304.1346,303.1398,303.2094,25948.0
2025-03-11 12:10:00,304.77,304.83,304.23,304.61,16259.0,303.1796,303.2393,302.6424,303.0204,16259.0
2025-03-11 12:20:00,304.59,305.08,304.49,304.88,18085.0,303.0005,303.4879,302.901,303.289,18085.0
2025-03-11 12:30:00,304.9,305.17,304.53,304.53,7067.0,303.3089,303.5775,302.9408,302.9408,7067.0
2025-03-11 12:40:00,304.69,305.22,304.28,304.75,12774.0,303.1,303.6272,302.6921,303.1597,12774.0
2025-03-11 12:50:00,304.61,304.72,303.6,303.94,11698.0,303.0204,303.1298,302.0157,302.3539,11698.0
2025-03-11 13:00:00,303.79,303.79,303.31,303.62,22336.0,302.2047,302.2047,301.7272,302.0356,22336.0
2025-03-11 13:10:00,303.6,303.89,303.25,303.56,11849.0,302.0157,302.3042,301.6675,301.9759,11849.0
2025-03-11 13:20:00,303.56,303.66,302.69,302.87,11201.0,301.9759,302.0754,301.1104,301.2895,11201.0
2025-03-11 13:30:00,302.68,303.31,302.68,303.14,25294.0,301.1005,301.7272,301.1005,301.5581,25294.0
2025-03-11 13:40:00,303.16,304.48,303.16,304.14,10848.0,301.578,302.8911,301.578,302.5529,10848.0
2025-03-11 13:50:00,304.1,304.37,303.37,303.85,17196.0,302.5131,302.7817,301.7869,302.2644,17196.0
2025-03-11 14:00:00,303.8,305.42,303.8,305.17,14087.0,302.2146,303.8262,302.2146,303.5775,14087.0
2025-03-11 14:10:00,305.28,305.87,305.28,305.78,14465.0,303.6869,304.2738,303.6869,304.1843,14465.0
2025-03-11 14:20:00,305.73,306.58,305.73,306.14,18300.0,304.1346,304.9801,304.1346,304.5424,18300.0
2025-03-11 14:30:00,306.17,306.39,305.66,306.23,12288.0,304.5723,304.7911,304.0649,304.6319,12288.0
2025-03-11 14:40:00,306.44,307.78,306.37,307.65,11965.0,304.8408,306.1739,304.7712,306.0445,11965.0
2025-03-11 14:50:00,307.8,308.67,307.7,308.0,35306.0,306.1938,307.0592,306.0943,306.3927,35306.0
2025-03-11 15:00:00,307.93,308.49,307.0,308.1,22672.0,306.3231,306.8802,305.3979,306.4922,22672.0
2025-03-11 15:10:00,308.06,308.1,306.58,306.83,36266.0,306.4524,306.4922,304.9801,305.2288,36266.0
2025-03-11 15:20:00,306.93,307.55,306.39,306.82,55233.0,305.3283,305.9451,304.7911,305.2189,55233.0
2025-03-11 15:30:00,306.87,307.22,306.47,306.53,25240.0,305.2686,305.6168,304.8707,304.9304,25240.0
2025-03-11 15:40:00,306.53,307.05,306.09,307.05,29147.0,304.9304,305.4477,304.4927,305.4477,29147.0
2025-03-11 15:50:00,306.8,306.8,304.93,305.01,84865.0,305.199,305.199,303.3387,303.4183,84865.0
2025-03-12 09:30:00,308.6,308.99,308.07,308.45,28170.0,306.9896,307.3775,306.4623,306.8404,28170.0
2025-03-12 09:40:00,308.32,308.43,307.03,307.23,15904.0,306.711,306.8205,305.4278,305.6267,15904.0
2025-03-12 09:50:00,307.46,307.8,306.26,306.78,15864.0,305.8555,306.1938,304.6618,305.1791,15864.0
2025-03-12 10:00:00,306.58,307.11,306.03,307.01,17669.0,304.9801,305.5074,304.433,305.4079,17669.0
2025-03-12 10:10:00,307.22,307.22,306.12,306.61,6697.0,305.6168,305.6168,304.5225,305.01,6697.0
2025-03-12 10:20:00,306.81,306.81,305.97,306.55,3208.0,305.2089,305.2089,304.3733,304.9503,3208.0
2025-03-12 10:30:00,306.51,306.52,305.53,305.55,7658.0,304.9105,304.9204,303.9356,303.9555,7658.0
2025-03-12 10:40:00,305.63,305.63,304.95,304.99,11029.0,304.0351,304.0351,303.3586,303.3984,11029.0
2025-03-12 10:50:00,305.16,305.69,304.72,304.72,3062.0,303.5675,304.0948,303.1298,303.1298,3062.0
2025-03-12 11:00:00,304.71,304.79,303.9,304.19,10709.0,303.1199,303.1995,302.3141,302.6026,10709.0
2025-03-12 11:10:00,304.3,304.93,304.04,304.77,10368.0,302.712,303.3387,302.4534,303.1796,10368.0
2025-03-12 11:20:00,304.62,305.48,304.4,305.48,7302.0,303.0303,303.8859,302.8115,303.8859,7302.0
2025-03-12 11:30:00,305.53,306.05,305.33,306.05,3438.0,303.9356,304.4529,303.7366,304.4529,3438.0
2025-03-12 11:40:00,305.96,306.42,305.77,306.37,6866.0,304.3634,304.821,304.1743,304.7712,6866.0
2025-03-12 11:50:00,306.36,306.65,305.93,306.65,61113.0,304.7613,305.0498,304.3335,305.0498,61113.0
2025-03-12 12:00:00,306.38,306.85,306.19,306.81,20153.0,304.7812,305.2487,304.5922,305.2089,20153.0
2025-03-12 12:10:00,306.84,307.42,306.54,307.1,18082.0,305.2388,305.8157,304.9403,305.4974,18082.0
2025-03-12 12:20:00,307.33,307.59,307.06,307.19,8828.0,305.7262,305.9848,305.4576,305.5869,8828.0
2025-03-12 12:30:00,307.39,307.79,307.39,307.49,7474.0,305.7859,306.1838,305.7859,305.8854,7474.0
2025-03-12 12:40:00,307.22,307.41,306.4,307.4,9076.0,305.6168,305.8058,304.8011,305.7958,9076.0
2025-03-12 12:50:00,307.62,307.66,306.67,306.68,4882.0,306.0147,306.0545,305.0696,305.0796,4882.0
2025-03-12 13:00:00,306.51,307.06,306.47,307.06,6466.0,304.9105,305.4576,304.8707,305.4576,6466.0
2025-03-12 13:10:00,306.82,307.44,306.82,307.44,7283.0,305.2189,305.8356,305.2189,305.8356,7283.0
2025-03-12 13:20:00,307.36,307.81,307.36,307.78,3138.0,305.756,306.2037,305.756,306.1739,3138.0
2025-03-12 13:30:00,307.93,308.07,307.76,307.88,5410.0,306.3231,306.4623,306.154,306.2733,5410.0
2025-03-12 13:40:00,307.66,307.85,307.43,307.43,2841.0,306.0545,306.2435,305.8257,305.8257,2841.0
2025-03-12 13:50:00,307.33,307.33,306.04,306.06,5426.0,305.7262,305.7262,304.4429,304.4628,5426.0
2025-03-12 14:00:00,306.07,306.8,306.0,306.26,12488.0,304.4728,305.199,304.4031,304.6618,12488.0
2025-03-12 14:10:00,306.33,307.01,306.33,306.99,6693.0,304.7314,305.4079,304.7314,305.388,6693.0
2025-03-12 14:20:00,307.06,307.31,306.74,307.27,9097.0,305.4576,305.7063,305.1393,305.6665,9097.0
2025-03-12 14:30:00,307.37,307.5,307.17,307.41,17219.0,305.766,305.8953,305.567,305.8058,17219.0
2025-03-12 14:40:00,307.49,308.15,307.49,308.13,3180.0,305.8854,306.5419,305.8854,306.522,3180.0
2025-03-12 14:50:00,308.01,308.02,307.39,307.82,11235.0,306.4027,306.4126,305.7859,306.2136,11235.0
2025-03-12 15:00:00,307.81,307.81,307.18,307.47,40474.0,306.2037,306.2037,305.577,305.8655,40474.0
2025-03-12 15:10:00,307.46,307.57,306.91,307.38,15672.0,305.8555,305.965,305.3084,305.7759,15672.0
2025-03-12 15:20:00,307.43,307.43,306.6,306.98,10524.0,305.8257,305.8257,305.0,305.378,10524.0
2025-03-12 15:30:00,307.15,307.27,306.34,306.64,11017.0,305.5471,305.6665,304.7414,305.0398,11017.0
2025-03-12 15:40:00,306.7,306.95,306.42,306.95,18717.0,305.0995,305.3482,304.821,305.3482,18717.0
2025-03-12 15:50:00,306.84,306.99,306.33,306.61,73936.0,305.2388,305.388,304.7314,305.01,73936.0
2025-03-13 09:30:00,306.39,306.39,305.72,305.97,22534.0,304.7911,304.7911,304.1246,304.3733,22534.0
2025-03-13 09:40:00,306.08,306.23,305.27,305.39,2989.0,304.4827,304.6319,303.677,303.7963,2989.0
2025-03-13 09:50:00,305.16,305.16,304.05,304.29,5880.0,303.5675,303.5675,302.4633,302.7021,5880.0
2025-03-13 10:00:00,304.21,305.16,303.95,305.14,8590.0,302.6225,303.5675,302.3638,303.5476,8590.0
2025-03-13 10:10:00,305.04,306.05,304.69,306.05,7530.0,303.4482,304.4529,303.1,304.4529,7530.0
2025-03-13 10:20:00,306.08,306.32,305.4,305.4,7047.0,304.4827,304.7215,303.8063,303.8063,7047.0
2025-03-13 10:30:00,305.92,305.94,304.95,304.95,10493.0,304.3236,304.3435,303.3586,303.3586,10493.0
2025-03-13 10:40:00,304.96,305.18,304.7,304.75,2651.0,303.3686,303.5874,303.1099,303.1597,2651.0
2025-03-13 10:50:00,305.06,305.4,304.5,304.8,2985.0,303.4681,303.8063,302.911,303.2094,2985.0
2025-03-13 11:00:00,304.81,305.2,304.26,304.28,5746.0,303.2194,303.6073,302.6722,302.6921,5746.0
2025-03-13 11:10:00,304.38,304.46,304.13,304.25,4339.0,302.7916,302.8712,302.5429,302.6623,4339.0
2025-03-13 11:20:00,304.29,304.29,303.78,303.84,9388.0,302.7021,302.7021,302.1947,302.2544,9388.0
2025-03-13 11:30:00,303.98,304.0,303.05,303.14,11339.0,302.3937,302.4136,301.4685,301.5581,11339.0
2025-03-13 11:40:00,303.0,304.13,302.84,303.88,24788.0,301.4188,302.5429,301.2596,302.2942,24788.0
2025-03-13 11:50:00,303.55,303.55,302.82,303.03,4673.0,301.9659,301.9659,301.2397,301.4486,4673.0
2025-03-13 12:00:00,302.75,303.63,302.67,303.43,7830.0,301.1701,302.0455,301.0905,301.8466,7830.0
2025-03-13 12:10:00,303.47,303.51,302.84,302.9,7557.0,301.8863,301.9261,301.2596,301.3193,7557.0
2025-03-13 12:20:00,303.11,303.13,302.76,302.97,3050.0,301.5282,301.5481,301.1801,301.389,3050.0
2025-03-13 12:30:00,302.68,303.85,302.68,303.85,18563.0,301.1005,302.2644,301.1005,302.2644,18563.0
2025-03-13 12:40:00,303.86,303.88,302.22,302.5,11546.0,302.2743,302.2942,300.6429,300.9214,11546.0
2025-03-13 12:50:00,302.59,303.0,302.4,302.7,8399.0,301.0109,301.4188,300.8219,301.1204,8399.0
2025-03-13 13:00:00,302.84,303.11,302.59,302.69,2764.0,301.2596,301.5282,301.0109,301.1104,2764.0
2025-03-13 13:10:00,302.51,302.52,301.65,301.73,5230.0,300.9314,300.9413,300.0758,300.1554,5230.0
2025-03-13 13:20:00,301.79,302.13,301.75,302.03,4046.0,300.2151,300.5533,300.1753,300.4539,4046.0
2025-03-13 13:30:00,301.95,302.07,301.44,301.48,6394.0,300.3743,300.4937,299.8669,299.9067,6394.0
2025-03-13 13:40:00,301.54,301.72,301.24,301.33,7626.0,299.9664,300.1455,299.668,299.7575,7626.0
2025-03-13 13:50:00,301.5,301.84,301.4,301.41,11042.0,299.9266,300.2649,299.8272,299.8371,11042.0
2025-03-13 14:00:00,301.4,302.53,301.4,302.4,4491.0,299.8272,300.9513,299.8272,300.8219,4491.0
2025-03-13 14:10:00,302.45,303.09,302.41,302.67,17254.0,300.8717,301.5083,300.8319,301.0905,17254.0
2025-03-13 14:20:00,302.49,303.08,302.45,303.07,33020.0,300.9115,301.4984,300.8717,301.4884,33020.0
2025-03-13 14:30:00,303.04,303.48,302.82,303.37,11995.0,301.4586,301.8963,301.2397,301.7869,11995.0
2025-03-13 14:40:00,303.39,303.76,303.27,303.72,9893.0,301.8068,302.1748,301.6874,302.135,9893.0
2025-03-13 14:50:00,303.68,303.68,303.08,303.5,11194.0,302.0953,302.0953,301.4984,301.9162,11194.0
2025-03-13 15:00:00,303.56,303.89,302.7,303.0,11651.0,301.9759,302.3042,301.1204,301.4188,11651.0
2025-03-13 15:10:00,302.68,303.25,302.68,303.13,30503.0,301.1005,301.6675,301.1005,301.5481,30503.0
2025-03-13 15:20:00,303.09,303.09,301.94,302.26,12870.0,301.5083,301.5083,300.3643,300.6827,12870.0
2025-03-13 15:30:00,302.25,302.55,301.68,301.68,20322.0,300.6727,300.9711,300.1057,300.1057,20322.0
2025-03-13 15:40:00,301.74,302.26,301.71,302.18,30717.0,300.1654,300.6827,300.1355,300.6031,30717.0
2025-03-13 15:50:00,302.11,302.31,301.61,302.18,77928.0,300.5334,300.7324,300.0361,300.6031,77928.0
2025-03-14 09:30:00,304.93,305.97,304.78,305.81,33465.0,303.3387,304.3733,303.1895,304.2141,33465.0
2025-03-14 09:40:00,305.82,306.7,305.81,306.7,4712.0,304.2241,305.0995,304.2141,305.0995,4712.0
2025-03-14 09:50:00,306.76,306.91,306.22,306.33,2736.0,305.1592,305.3084,304.622,304.7314,2736.0
2025-03-14 10:00:00,306.03,306.43,304.74,305.54,12840.0,304.433,304.8309,303.1497,303.9455,12840.0
2025-03-14 10:10:00,305.75,305.75,305.1,305.35,1521.0,304.1545,304.1545,303.5078,303.7565,1521.0
2025-03-14 10:20:00,305.35,305.66,305.11,305.39,4949.0,303.7565,304.0649,303.5178,303.7963,4949.0
2025-03-14 10:30:00,305.74,306.0,305.62,306.0,1556.0,304.1445,304.4031,304.0251,304.4031,1556.0
2025-03-14 10:40:00,306.3,306.59,306.06,306.59,2417.0,304.7016,304.9901,304.4628,304.9901,2417.0
2025-03-14 10:50:00,306.68,306.69,306.39,306.63,1750.0,305.0796,305.0895,304.7911,305.0299,1750.0
2025-03-14 11:00:00,307.33,307.48,307.23,307.23,2638.0,305.7262,305.8754,305.6267,305.6267,2638.0
2025-03-14 11:10:00,307.15,307.63,307.12,307.6,3121.0,305.5471,306.0246,305.5173,305.9948,3121.0
2025-03-14 11:20:00,307.78,307.92,307.57,307.73,7565.0,306.1739,306.3131,305.965,306.1241,7565.0
2025-03-14 11:30:00,307.83,308.08,307.83,307.96,1615.0,306.2236,306.4723,306.2236,306.3529,1615.0
2025-03-14 11:40:00,308.31,308.39,307.87,308.1,3672.0,306.7011,306.7807,306.2634,306.4922,3672.0
2025-03-14 11:50:00,308.06,308.32,307.81,308.14,3753.0,306.4524,306.711,306.2037,306.532,3753.0
2025-03-14 12:00:00,308.25,308.31,307.82,307.82,9480.0,306.6414,306.7011,306.2136,306.2136,9480.0
2025-03-14 12:10:00,307.82,307.82,307.25,307.42,14661.0,306.2136,306.2136,305.6466,305.8157,14661.0
2025-03-14 12:20:00,307.54,307.75,307.12,307.22,10137.0,305.9351,306.144,305.5173,305.6168,10137.0
2025-03-14 12:30:00,307.44,308.09,307.19,307.69,15079.0,305.8356,306.4822,305.5869,306.0843,15079.0
2025-03-14 12:40:00,307.9,308.09,307.85,307.95,11278.0,306.2932,306.4822,306.2435,306.343,11278.0
2025-03-14 12:50:00,308.09,308.41,308.03,308.26,8856.0,306.4822,306.8006,306.4226,306.6514,8856.0
2025-03-14 13:00:00,308.24,308.63,308.13,308.49,12897.0,306.6315,307.0194,306.522,306.8802,12897.0
2025-03-14 13:10:00,308.44,308.44,308.14,308.18,8906.0,306.8304,306.8304,306.532,306.5718,8906.0
2025-03-14 13:20:00,308.13,308.33,307.84,307.88,8059.0,306.522,306.721,306.2335,306.2733,8059.0
2025-03-14 13:30:00,307.98,308.16,307.67,307.9,8071.0,306.3728,306.5519,306.0644,306.2932,8071.0
2025-03-14 13:40:00,307.91,307.93,307.48,307.5,7476.0,306.3032,306.3231,305.8754,305.8953,7476.0
2025-03-14 13:50:00,307.55,307.9,307.46,307.46,7915.0,305.9451,306.2932,305.8555,305.8555,7915.0
2025-03-14 14:00:00,307.51,308.09,307.47,307.88,6775.0,305.9053,306.4822,305.8655,306.2733,6775.0
2025-03-14 14:10:00,307.88,307.92,307.5,307.59,9703.0,306.2733,306.3131,305.8953,305.9848,9703.0
2025-03-14 14:20:00,307.52,307.68,307.35,307.56,19052.0,305.9152,306.0744,305.7461,305.955,19052.0
2025-03-14 14:30:00,307.63,308.34,307.61,308.34,22350.0,306.0246,306.7309,306.0047,306.7309,22350.0
2025-03-14 14:40:00,308.36,308.46,308.1,308.31,37619.0,306.7508,306.8503,306.4922,306.7011,37619.0
2025-03-14 14:50:00,308.33,308.4,307.91,308.12,36759.0,306.721,306.7906,306.3032,306.5121,36759.0
2025-03-14 15:00:00,308.07,308.49,308.03,308.45,10214.0,306.4623,306.8802,306.4226,306.8404,10214.0
2025-03-14 15:10:00,308.42,308.66,308.35,308.41,12374.0,306.8105,307.0493,306.7409,306.8006,12374.0
2025-03-14 15:20:00,308.38,308.5,308.11,308.11,12009.0,306.7707,306.8901,306.5021,306.5021,12009.0
2025-03-14 15:30:00,308.2,308.4,308.02,308.03,16938.0,306.5917,306.7906,306.4126,306.4226,16938.0
2025-03-14 15:40:00,308.03,308.52,307.94,308.43,17517.0,306.4226,306.91,306.333,306.8205,17517.0
2025-03-14 15:50:00,308.48,309.24,308.13,308.75,188865.0,306.8702,307.6262,306.522,307.1388,188865.0
2025-03-17 09:30:00,308.46,310.27,308.37,310.26,199097.0,306.8503,308.6509,306.7608,308.6409,199097.0
2025-03-17 09:40:00,310.28,310.65,309.78,309.79,187755.0,308.6608,309.0289,308.1634,308.1734,187755.0
2025-03-17 09:50:00,309.81,310.64,309.6,310.27,194302.0,308.1933,309.0189,307.9844,308.6509,194302.0
2025-03-17 10:00:00,310.14,310.29,309.6,309.9,19833.0,308.5215,308.6708,307.9844,308.2828,19833.0
2025-03-17 10:10:00,310.24,310.6,310.18,310.31,8705.0,308.621,308.9791,308.5613,308.6907,8705.0
2025-03-17 10:20:00,310.42,310.56,309.86,309.86,10130.0,308.8001,308.9393,308.243,308.243,10130.0
2025-03-17 10:30:00,309.55,310.19,309.44,310.18,32254.0,307.9346,308.5713,307.8252,308.5613,32254.0
2025-03-17 10:40:00,310.15,310.36,309.94,310.28,16737.0,308.5315,308.7404,308.3226,308.6608,16737.0
2025-03-17 10:50:00,310.06,310.1,309.36,309.5,7289.0,308.442,308.4817,307.7456,307.8849,7289.0
2025-03-17 11:00:00,309.55,309.83,309.26,309.54,11999.0,307.9346,308.2132,307.6461,307.9247,11999.0
2025-03-17 11:10:00,309.36,310.21,309.32,310.19,18289.0,307.7456,308.5912,307.7058,308.5713,18289.0
2025-03-17 11:20:00,310.14,310.25,309.63,309.63,7630.0,308.5215,308.631,308.0142,308.0142,7630.0
2025-03-17 11:30:00,309.72,309.8,309.06,309.23,9968.0,308.1037,308.1833,307.4472,307.6163,9968.0
2025-03-17 11:40:00,309.22,309.52,309.11,309.52,12775.0,307.6063,307.9048,307.4969,307.9048,12775.0
2025-03-17 11:50:00,309.5,309.74,309.39,309.51,9152.0,307.8849,308.1236,307.7755,307.8948,9152.0
2025-03-17 12:00:00,309.43,310.19,309.22,310.19,9307.0,307.8152,308.5713,307.6063,308.5713,9307.0
2025-03-17 12:10:00,310.13,310.22,309.68,309.78,8266.0,308.5116,308.6011,308.0639,308.1634,8266.0
2025-03-17 12:20:00,309.64,309.71,309.41,309.46,7577.0,308.0242,308.0938,307.7954,307.8451,7577.0
2025-03-17 12:30:00,309.48,309.87,309.4,309.78,6695.0,307.865,308.2529,307.7854,308.1634,6695.0
2025-03-17 12:40:00,309.68,309.68,309.32,309.64,7619.0,308.0639,308.0639,307.7058,308.0242,7619.0
2025-03-17 12:50:00,309.66,310.05,309.66,309.98,2520.0,308.044,308.432,308.044,308.3624,2520.0
2025-03-17 13:00:00,309.88,310.06,309.62,309.89,11360.0,308.2629,308.442,308.0043,308.2728,11360.0
2025-03-17 13:10:00,310.07,310.22,309.96,310.18,3823.0,308.4519,308.6011,308.3425,308.5613,3823.0
2025-03-17 13:20:00,310.07,310.66,310.0,310.57,8656.0,308.4519,309.0388,308.3823,308.9493,8656.0
2025-03-17 13:30:00,310.58,311.19,310.52,311.13,18390.0,308.9592,309.5661,308.8996,309.5064,18390.0
2025-03-17 13:40:00,311.16,311.27,311.02,311.23,14193.0,309.5362,309.6456,309.3969,309.6059,14193.0
2025-03-17 13:50:00,311.23,311.42,311.23,311.31,11711.0,309.6059,309.7949,309.6059,309.6854,11711.0
2025-03-17 14:00:00,311.32,311.71,311.31,311.67,32092.0,309.6954,310.0833,309.6854,310.0436,32092.0
2025-03-17 14:10:00,311.65,312.17,311.64,312.1,12237.0,310.0237,310.5409,310.0137,310.4713,12237.0
2025-03-17 14:20:00,312.07,312.25,311.87,312.18,30195.0,310.4415,310.6205,310.2425,310.5509,30195.0
2025-03-17 14:30:00,312.12,312.4,312.08,312.37,17185.0,310.4912,310.7697,310.4514,310.7399,17185.0
2025-03-17 14:40:00,312.29,312.6,312.19,312.6,25851.0,310.6603,310.9687,310.5608,310.9687,25851.0
2025-03-17 14:50:00,312.58,312.7,312.46,312.46,9338.0,310.9488,311.0682,310.8294,310.8294,9338.0
2025-03-17 15:00:00,312.52,312.53,312.28,312.31,16658.0,310.8891,310.8991,310.6504,310.6802,16658.0
2025-03-17 15:10:00,312.22,312.32,312.08,312.15,14219.0,310.5907,310.6902,310.4514,310.5211,14219.0
2025-03-17 15:20:00,312.21,312.38,312.13,312.37,20487.0,310.5807,310.7499,310.5012,310.7399,20487.0
2025-03-17 15:30:00,312.35,312.51,312.1,312.29,24709.0,310.72,310.8792,310.4713,310.6603,24709.0
2025-03-17 15:40:00,312.19,312.32,312.09,312.16,40572.0,310.5608,310.6902,310.4614,310.531,40572.0
2025-03-17 15:50:00,312.11,312.22,311.21,311.22,101469.0,310.4813,310.5907,309.586,309.5959,101469.0
2025-03-18 09:30:00,309.2,309.2,308.15,308.19,38167.0,308.4172,308.4172,307.3698,307.4097,38167.0
2025-03-18 09:40:00,308.06,308.41,307.23,307.78,34763.0,307.2801,307.6292,306.4522,307.0008,34763.0
2025-03-18 09:50:00,307.71,307.76,306.97,307.14,15569.0,306.9309,306.9808,306.1928,306.3624,15569.0
2025-03-18 10:00:00,306.89,307.45,306.8,307.11,3175.0,306.113,306.6716,306.0232,306.3325,3175.0
2025-03-18 10:10:00,307.43,307.43,306.77,306.78,10780.0,306.6517,306.6517,305.9933,306.0033,10780.0
2025-03-18 10:20:00,306.98,307.35,306.98,307.35,7247.0,306.2028,306.5719,306.2028,306.5719,7247.0
2025-03-18 10:30:00,307.3,307.48,307.02,307.48,7786.0,306.522,306.7015,306.2427,306.7015,7786.0
2025-03-18 10:40:00,307.66,307.66,306.84,306.87,22721.0,306.8811,306.8811,306.0631,306.0931,22721.0
2025-03-18 10:50:00,307.01,307.4,306.8,306.91,9726.0,306.2327,306.6217,306.0232,306.133,9726.0
2025-03-18 11:00:00,306.92,306.92,306.16,306.32,17820.0,306.1429,306.1429,305.3849,305.5445,17820.0
2025-03-18 11:10:00,306.34,306.7,306.23,306.68,8748.0,305.5644,305.9235,305.4547,305.9036,8748.0
2025-03-18 11:20:00,306.69,306.8,306.32,306.49,70136.0,305.9135,306.0232,305.5445,305.714,70136.0
2025-03-18 11:30:00,306.42,306.78,306.37,306.66,19467.0,305.6442,306.0033,305.5943,305.8836,19467.0
2025-03-18 11:40:00,306.86,306.87,306.43,306.44,7027.0,306.0831,306.0931,305.6542,305.6642,7027.0
2025-03-18 11:50:00,306.42,306.45,306.0,306.21,16340.0,305.6442,305.6741,305.2253,305.4347,16340.0
2025-03-18 12:00:00,306.2,306.64,306.18,306.56,9190.0,305.4248,305.8637,305.4048,305.7839,9190.0
2025-03-18 12:10:00,306.59,307.12,306.59,306.7,11825.0,305.8138,306.3424,305.8138,305.9235,11825.0
2025-03-18 12:20:00,306.77,307.32,306.77,307.32,6968.0,305.9933,306.5419,305.9933,306.5419,6968.0
2025-03-18 12:30:00,307.4,307.45,307.03,307.24,9735.0,306.6217,306.6716,306.2527,306.4621,9735.0
2025-03-18 12:40:00,307.33,307.33,306.42,306.5,148239.0,306.5519,306.5519,305.6442,305.724,148239.0
2025-03-18 12:50:00,306.53,307.13,306.12,307.04,266490.0,305.7539,306.3524,305.345,306.2626,266490.0
2025-03-18 13:00:00,306.94,307.03,306.46,306.57,3602.0,306.1629,306.2527,305.6841,305.7938,3602.0
2025-03-18 13:10:00,306.55,307.16,306.17,306.53,32383.0,305.7739,306.3823,305.3948,305.7539,32383.0
2025-03-18 13:20:00,306.58,307.16,306.54,306.82,11305.0,305.8038,306.3823,305.7639,306.0432,11305.0
2025-03-18 13:30:00,306.74,307.33,306.62,307.32,5932.0,305.9634,306.5519,305.8437,306.5419,5932.0
2025-03-18 13:40:00,307.34,307.34,307.04,307.25,7950.0,306.5619,306.5619,306.2626,306.4721,7950.0
2025-03-18 13:50:00,307.33,307.4,306.81,307.04,19266.0,306.5519,306.6217,306.0332,306.2626,19266.0
2025-03-18 14:00:00,306.95,307.04,306.48,306.71,13527.0,306.1729,306.2626,305.7041,305.9335,13527.0
2025-03-18 14:10:00,306.52,306.75,306.4,306.74,8553.0,305.744,305.9734,305.6243,305.9634,8553.0
2025-03-18 14:20:00,306.83,307.25,306.81,306.87,4811.0,306.0532,306.4721,306.0332,306.0931,4811.0
2025-03-18 14:30:00,306.91,307.28,306.8,307.28,5188.0,306.133,306.502,306.0232,306.502,5188.0
2025-03-18 14:40:00,307.19,307.47,306.89,307.37,18748.0,306.4123,306.6916,306.113,306.5918,18748.0
2025-03-18 14:50:00,307.36,307.71,307.14,307.37,20208.0,306.5818,306.9309,306.3624,306.5918,20208.0
2025-03-18 15:00:00,307.15,307.27,306.94,306.99,11602.0,306.3724,306.4921,306.1629,306.2128,11602.0
2025-03-18 15:10:00,307.05,307.4,306.88,307.34,11314.0,306.2726,306.6217,306.103,306.5619,11314.0
2025-03-18 15:20:00,307.27,307.47,306.96,307.11,16265.0,306.4921,306.6916,306.1828,306.3325,16265.0
2025-03-18 15:30:00,307.19,307.34,306.95,307.0,17001.0,306.4123,306.5619,306.1729,306.2227,17001.0
2025-03-18 15:40:00,307.01,307.12,306.49,306.59,22519.0,306.2327,306.3424,305.714,305.8138,22519.0
2025-03-18 15:50:00,306.58,307.21,306.58,307.01,86241.0,305.8038,306.4322,305.8038,306.2327,86241.0
2025-03-19 09:30:00,308.11,308.15,307.67,307.98,18872.0,307.3299,307.3698,306.891,307.2003,18872.0
2025-03-19 09:40:00,308.05,308.49,307.45,308.34,45892.0,307.2701,307.709,306.6716,307.5594,45892.0
2025-03-19 09:50:00,308.36,308.94,308.3,308.68,11646.0,307.5793,308.1578,307.5195,307.8985,11646.0
2025-03-19 10:00:00,308.85,309.44,308.7,309.44,9123.0,308.0681,308.6566,307.9184,308.6566,9123.0
2025-03-19 10:10:00,309.28,309.32,309.22,309.32,6371.0,308.497,308.5369,308.4371,308.5369,6371.0
2025-03-19 10:20:00,309.32,309.33,309.08,309.13,6758.0,308.5369,308.5468,308.2975,308.3474,6758.0
2025-03-19 10:30:00,309.06,309.2,309.01,309.03,3552.0,308.2775,308.4172,308.2277,308.2476,3552.0
2025-03-19 10:40:00,309.1,309.1,308.65,308.83,6796.0,308.3174,308.3174,307.8686,308.0481,6796.0
2025-03-19 10:50:00,308.84,308.84,308.48,308.56,2418.0,308.0581,308.0581,307.699,307.7788,2418.0
2025-03-19 11:00:00,308.49,309.08,308.48,309.08,1668.0,307.709,308.2975,307.699,308.2975,1668.0
2025-03-19 11:10:00,309.15,309.18,308.86,308.86,1010.0,308.3673,308.3972,308.078,308.078,1010.0
2025-03-19 11:20:00,308.86,309.19,308.85,309.14,6576.0,308.078,308.4072,308.0681,308.3573,6576.0
2025-03-19 11:30:00,309.08,309.38,309.05,309.29,4127.0,308.2975,308.5967,308.2676,308.5069,4127.0
2025-03-19 11:40:00,309.37,309.51,309.37,309.46,7544.0,308.5867,308.7264,308.5867,308.6765,7544.0
2025-03-19 11:50:00,309.67,310.09,309.67,309.78,13576.0,308.886,309.3049,308.886,308.9957,13576.0
2025-03-19 12:00:00,309.89,310.01,309.78,310.01,3647.0,309.1054,309.2251,308.9957,309.2251,3647.0
2025-03-19 12:10:00,309.85,309.85,309.42,309.57,5937.0,309.0655,309.0655,308.6366,308.7862,5937.0
2025-03-19 12:20:00,309.43,309.7,309.43,309.64,2541.0,308.6466,308.9159,308.6466,308.8561,2541.0
2025-03-19 12:30:00,309.75,309.75,309.41,309.44,6029.0,308.9658,308.9658,308.6266,308.6566,6029.0
2025-03-19 12:40:00,309.39,309.49,309.37,309.4,5430.0,308.6067,308.7064,308.5867,308.6167,5430.0
2025-03-19 12:50:00,309.45,309.61,309.29,309.33,9502.0,308.6665,308.8261,308.5069,308.5468,9502.0
2025-03-19 13:00:00,309.3,309.49,308.91,309.03,15784.0,308.5169,308.7064,308.1279,308.2476,15784.0
2025-03-19 13:10:00,308.99,308.99,308.47,308.7,8710.0,308.2077,308.2077,307.689,307.9184,8710.0
2025-03-19 13:20:00,308.74,308.74,308.45,308.45,7687.0,307.9583,307.9583,307.6691,307.6691,7687.0
2025-03-19 13:30:00,308.46,308.89,308.31,308.89,9594.0,307.679,308.108,307.5294,308.108,9594.0
2025-03-19 13:40:00,308.89,308.93,308.15,308.16,6616.0,308.108,308.1479,307.3698,307.3798,6616.0
2025-03-19 13:50:00,308.28,308.53,308.28,308.39,5672.0,307.4995,307.7489,307.4995,307.6092,5672.0
2025-03-19 14:00:00,308.16,309.34,308.16,309.05,21190.0,307.3798,308.5568,307.3798,308.2676,21190.0
2025-03-19 14:10:00,309.42,309.9,309.4,309.54,25289.0,308.6366,309.1154,308.6167,308.7563,25289.0
2025-03-19 14:20:00,309.57,309.67,309.1,309.1,29909.0,308.7862,308.886,308.3174,308.3174,29909.0
2025-03-19 14:30:00,309.25,310.41,309.24,309.91,60338.0,308.467,309.6241,308.4571,309.1254,60338.0
2025-03-19 14:40:00,309.66,310.68,309.63,310.57,39591.0,308.876,309.8934,308.8461,309.7837,39591.0
2025-03-19 14:50:00,310.47,311.42,310.38,311.33,41344.0,309.684,310.6316,309.5942,310.5418,41344.0
2025-03-19 15:00:00,311.29,312.54,311.24,312.43,54262.0,310.5019,311.7487,310.452,311.639,54262.0
2025-03-19 15:10:00,312.46,312.69,311.84,311.9,33373.0,311.6689,311.8983,311.0505,311.1103,33373.0
2025-03-19 15:20:00,311.82,311.82,310.35,310.56,27330.0,311.0305,311.0305,309.5643,309.7737,27330.0
2025-03-19 15:30:00,310.56,311.44,310.5,311.29,22702.0,309.7737,310.6515,309.7139,310.5019,22702.0
2025-03-19 15:40:00,311.25,311.82,311.25,311.34,41873.0,310.462,311.0305,310.462,310.5518,41873.0
2025-03-19 15:50:00,311.18,311.18,310.39,310.6,99794.0,310.3922,310.3922,309.6042,309.8136,99794.0
2025-03-20 09:30:00,308.53,309.34,308.19,309.21,18810.0,307.7489,308.5568,307.4097,308.4271,18810.0
2025-03-20 09:40:00,309.15,309.85,309.15,309.7,15690.0,308.3673,309.0655,308.3673,308.9159,15690.0
2025-03-20 09:50:00,309.8,310.49,309.79,310.39,14887.0,309.0157,309.7039,309.0057,309.6042,14887.0
2025-03-20 10:00:00,310.36,311.45,310.36,311.31,5825.0,309.5742,310.6615,309.5742,310.5218,5825.0
2025-03-20 10:10:00,311.21,311.66,310.92,311.5,3735.0,310.4221,310.8709,310.1328,310.7114,3735.0
2025-03-20 10:20:00,311.43,312.05,311.43,311.9,3709.0,310.6415,311.26,310.6415,311.1103,3709.0
2025-03-20 10:30:00,311.99,312.25,311.59,312.12,26412.0,311.2001,311.4595,310.8011,311.3298,26412.0
2025-03-20 10:40:00,312.01,312.49,312.0,312.37,3370.0,311.2201,311.6988,311.2101,311.5791,3370.0
2025-03-20 10:50:00,312.13,312.13,311.93,311.99,1784.0,311.3398,311.3398,311.1403,311.2001,1784.0
2025-03-20 11:00:00,311.93,311.93,311.6,311.93,1268.0,311.1403,311.1403,310.8111,311.1403,1268.0
2025-03-20 11:10:00,312.05,312.13,311.64,311.65,7110.0,311.26,311.3398,310.851,310.861,7110.0
2025-03-20 11:20:00,311.76,311.82,311.66,311.73,1622.0,310.9707,311.0305,310.8709,310.9408,1622.0
2025-03-20 11:30:00,311.7,311.7,311.17,311.31,2082.0,310.9108,310.9108,310.3822,310.5218,2082.0
2025-03-20 11:40:00,311.55,311.98,311.54,311.97,2005.0,310.7612,311.1901,310.7512,311.1802,2005.0
2025-03-20 11:50:00,311.72,311.93,311.16,311.16,3197.0,310.9308,311.1403,310.3722,310.3722,3197.0
2025-03-20 12:00:00,311.1,311.86,311.08,311.12,25474.0,310.3124,311.0704,310.2924,310.3323,25474.0
2025-03-20 12:10:00,310.85,311.09,310.84,311.09,20713.0,310.063,310.3024,310.053,310.3024,20713.0
2025-03-20 12:20:00,310.81,310.87,309.98,310.13,39187.0,310.0231,310.0829,309.1952,309.3448,39187.0
2025-03-20 12:30:00,310.13,310.44,310.13,310.25,8498.0,309.3448,309.654,309.3448,309.4645,8498.0
2025-03-20 12:40:00,310.43,310.43,309.82,309.82,31757.0,309.6441,309.6441,309.0356,309.0356,31757.0
2025-03-20 12:50:00,309.93,310.1,309.87,309.88,1155.0,309.1453,309.3149,309.0855,309.0955,1155.0
2025-03-20 13:00:00,310.12,310.67,309.93,310.67,3400.0,309.3348,309.8835,309.1453,309.8835,3400.0
2025-03-20 13:10:00,310.54,310.54,310.2,310.37,1421.0,309.7538,309.7538,309.4146,309.5842,1421.0
2025-03-20 13:20:00,310.17,310.17,309.41,309.47,4465.0,309.3847,309.3847,308.6266,308.6865,4465.0
2025-03-20 13:30:00,309.36,309.94,309.36,309.92,7733.0,308.5768,309.1553,308.5768,309.1354,7733.0
2025-03-20 13:40:00,310.02,310.13,309.85,309.85,2542.0,309.2351,309.3448,309.0655,309.0655,2542.0
2025-03-20 13:50:00,309.88,309.89,309.43,309.54,1841.0,309.0955,309.1054,308.6466,308.7563,1841.0
2025-03-20 14:00:00,309.57,309.8,309.57,309.73,1425.0,308.7862,309.0157,308.7862,308.9458,1425.0
2025-03-20 14:10:00,309.9,310.1,309.81,309.81,14260.0,309.1154,309.3149,309.0256,309.0256,14260.0
2025-03-20 14:20:00,309.58,309.58,308.92,308.92,13262.0,308.7962,308.7962,308.1379,308.1379,13262.0
2025-03-20 14:30:00,308.92,309.34,308.81,309.32,15606.0,308.1379,308.5568,308.0282,308.5369,15606.0
2025-03-20 14:40:00,309.19,309.26,309.01,309.12,814.0,308.4072,308.477,308.2277,308.3374,814.0
2025-03-20 14:50:00,309.5,309.97,309.2,309.2,2310.0,308.7164,309.1852,308.4172,308.4172,2310.0
2025-03-20 15:00:00,309.5,309.76,309.4,309.45,25022.0,308.7164,308.9758,308.6167,308.6665,25022.0
2025-03-20 15:10:00,309.39,309.96,309.39,309.86,16663.0,308.6067,309.1752,308.6067,309.0755,16663.0
2025-03-20 15:20:00,309.87,310.15,309.29,309.3,6087.0,309.0855,309.3648,308.5069,308.5169,6087.0
2025-03-20 15:30:00,309.33,309.87,309.33,309.59,8377.0,308.5468,309.0855,308.5468,308.8062,8377.0
2025-03-20 15:40:00,309.61,310.28,309.61,310.18,16826.0,308.8261,309.4944,308.8261,309.3947,16826.0
2025-03-20 15:50:00,310.22,310.3,309.63,309.85,92815.0,309.4346,309.5144,308.8461,309.0655,92815.0
2025-03-21 09:30:00,307.33,307.43,306.82,306.9,32700.0,306.5519,306.6517,306.0432,306.123,32700.0
2025-03-21 09:40:00,306.94,307.69,306.86,307.4,25779.0,306.1629,306.911,306.0831,306.6217,25779.0
2025-03-21 09:50:00,307.4,307.74,306.94,307.53,20563.0,306.6217,306.9609,306.1629,306.7514,20563.0
2025-03-21 10:00:00,307.41,307.43,306.7,306.7,15329.0,306.6317,306.6517,305.9235,305.9235,15329.0
2025-03-21 10:10:00,306.84,307.26,306.53,307.26,21428.0,306.0631,306.4821,305.7539,306.4821,21428.0
2025-03-21 10:20:00,307.17,307.8,307.01,307.51,12562.0,306.3923,307.0207,306.2327,306.7315,12562.0
2025-03-21 10:30:00,307.39,307.63,307.16,307.18,4101.0,306.6118,306.8511,306.3823,306.4023,4101.0
2025-03-21 10:40:00,307.08,307.61,307.08,307.61,2412.0,306.3025,306.8312,306.3025,306.8312,2412.0
2025-03-21 10:50:00,307.81,308.3,307.54,308.3,5273.0,307.0307,307.5195,306.7614,307.5195,5273.0
2025-03-21 11:00:00,308.54,308.59,308.31,308.41,4541.0,307.7588,307.8087,307.5294,307.6292,4541.0
2025-03-21 11:10:00,308.4,308.44,307.7,307.72,3159.0,307.6192,307.6591,306.921,306.9409,3159.0
2025-03-21 11:20:00,307.66,307.81,307.49,307.54,5939.0,306.8811,307.0307,306.7115,306.7614,5939.0
2025-03-21 11:30:00,307.63,307.84,307.56,307.65,2132.0,306.8511,307.0606,306.7813,306.8711,2132.0
2025-03-21 11:40:00,307.45,307.5,307.12,307.3,4864.0,306.6716,306.7215,306.3424,306.522,4864.0
2025-03-21 11:50:00,307.3,307.41,307.18,307.27,3693.0,306.522,306.6317,306.4023,306.4921,3693.0
2025-03-21 12:00:00,307.23,307.84,307.01,307.84,17780.0,306.4522,307.0606,306.2327,307.0606,17780.0
2025-03-21 12:10:00,308.44,308.83,308.3,308.83,2353.0,307.6591,308.0481,307.5195,308.0481,2353.0
2025-03-21 12:20:00,308.72,309.05,308.72,309.04,2847.0,307.9384,308.2676,307.9384,308.2576,2847.0
2025-03-21 12:30:00,308.85,309.08,308.59,308.77,6832.0,308.0681,308.2975,307.8087,307.9883,6832.0
2025-03-21 12:40:00,308.81,309.17,308.6,309.17,5575.0,308.0282,308.3872,307.8187,308.3872,5575.0
2025-03-21 12:50:00,309.17,309.56,308.99,309.56,5061.0,308.3872,308.7763,308.2077,308.7763,5061.0
2025-03-21 13:00:00,309.43,309.46,309.27,309.46,15552.0,308.6466,308.6765,308.487,308.6765,15552.0
2025-03-21 13:10:00,309.38,309.38,308.87,308.88,5631.0,308.5967,308.5967,308.088,308.098,5631.0
2025-03-21 13:20:00,308.92,309.16,308.71,308.77,5854.0,308.1379,308.3773,307.9284,307.9883,5854.0
2025-03-21 13:30:00,308.74,309.13,308.48,309.13,25773.0,307.9583,308.3474,307.699,308.3474,25773.0
2025-03-21 13:40:00,309.16,309.51,309.07,309.51,5143.0,308.3773,308.7264,308.2875,308.7264,5143.0
2025-03-21 13:50:00,309.67,309.74,309.18,309.27,4130.0,308.886,308.9558,308.3972,308.487,4130.0
2025-03-21 14:00:00,309.34,309.36,309.0,309.09,8822.0,308.5568,308.5768,308.2177,308.3075,8822.0
2025-03-21 14:10:00,309.12,309.22,309.02,309.21,13145.0,308.3374,308.4371,308.2376,308.4271,13145.0
2025-03-21 14:20:00,309.27,309.27,308.81,308.81,3081.0,308.487,308.487,308.0282,308.0282,3081.0
2025-03-21 14:30:00,308.88,309.32,308.88,309.32,5474.0,308.098,308.5369,308.098,308.5369,5474.0
2025-03-21 14:40:00,309.34,309.41,308.94,309.14,4371.0,308.5568,308.6266,308.1578,308.3573,4371.0
2025-03-21 14:50:00,309.08,309.21,308.94,309.17,6225.0,308.2975,308.4271,308.1578,308.3872,6225.0
2025-03-21 15:00:00,309.0,309.0,308.61,308.63,8318.0,308.2177,308.2177,307.8287,307.8486,8318.0
2025-03-21 15:10:00,308.56,308.84,308.47,308.76,10383.0,307.7788,308.0581,307.689,307.9783,10383.0
2025-03-21 15:20:00,308.74,308.86,308.47,308.74,12951.0,307.9583,308.078,307.689,307.9583,12951.0
2025-03-21 15:30:00,308.74,309.04,308.67,308.82,11836.0,307.9583,308.2576,307.8885,308.0381,11836.0
2025-03-21 15:40:00,308.77,309.02,308.64,308.95,10514.0,307.9883,308.2376,307.8586,308.1678,10514.0
2025-03-21 15:50:00,308.96,310.16,308.96,309.97,241824.0,308.1778,309.3747,308.1778,309.1852,241824.0
2025-03-24 09:30:00,313.54,314.29,313.29,314.29,20162.0,312.7462,313.4943,312.4968,313.4943,20162.0
2025-03-24 09:40:00,314.29,314.65,314.17,314.64,46228.0,313.4943,313.8534,313.3746,313.8434,46228.0
2025-03-24 09:50:00,314.69,314.82,314.56,314.7,75622.0,313.8933,314.0229,313.7636,313.9032,75622.0
2025-03-24 10:00:00,314.75,314.75,314.48,314.56,21840.0,313.9531,313.9531,313.6838,313.7636,21840.0
2025-03-24 10:10:00,314.41,314.92,314.41,314.92,18799.0,313.614,314.1227,313.614,314.1227,18799.0
2025-03-24 10:20:00,314.9,315.05,314.82,314.96,4710.0,314.1027,314.2524,314.0229,314.1626,4710.0
2025-03-24 10:30:00,314.86,314.98,314.77,314.77,18912.0,314.0628,314.1825,313.9731,313.9731,18912.0
2025-03-24 10:40:00,314.86,315.22,314.76,315.22,3201.0,314.0628,314.4219,313.9631,314.4219,3201.0
2025-03-24 10:50:00,315.24,315.25,315.08,315.11,7408.0,314.4419,314.4519,314.2823,314.3122,7408.0
2025-03-24 11:00:00,315.22,315.43,314.96,315.33,14865.0,314.4219,314.6314,314.1626,314.5317,14865.0
2025-03-24 11:10:00,315.32,315.43,315.25,315.39,33028.0,314.5217,314.6314,314.4519,314.5915,33028.0
2025-03-24 11:20:00,315.38,315.42,315.15,315.27,15834.0,314.5815,314.6214,314.3521,314.4718,15834.0
2025-03-24 11:30:00,315.26,315.31,315.04,315.04,11347.0,314.4618,314.5117,314.2424,314.2424,11347.0
2025-03-24 11:40:00,315.1,315.18,314.97,315.07,10837.0,314.3022,314.382,314.1726,314.2723,10837.0
2025-03-24 11:50:00,315.05,315.38,315.05,315.37,7578.0,314.2524,314.5815,314.2524,314.5716,7578.0
2025-03-24 12:00:00,315.42,315.64,315.36,315.58,3857.0,314.6214,314.8409,314.5616,314.781,3857.0
2025-03-24 12:10:00,315.63,315.63,315.38,315.38,15172.0,314.8309,314.8309,314.5815,314.5815,15172.0
2025-03-24 12:20:00,315.35,315.58,315.04,315.12,14771.0,314.5516,314.781,314.2424,314.3222,14771.0
2025-03-24 12:30:00,315.0,315.21,314.91,315.01,13207.0,314.2025,314.412,314.1127,314.2125,13207.0
2025-03-24 12:40:00,314.92,315.16,314.79,315.03,8121.0,314.1227,314.3621,313.993,314.2324,8121.0
2025-03-24 12:50:00,315.1,315.12,314.87,314.92,55439.0,314.3022,314.3222,314.0728,314.1227,55439.0
2025-03-24 13:00:00,314.93,314.94,314.78,314.79,5370.0,314.1327,314.1426,313.983,313.993,5370.0
2025-03-24 13:10:00,314.76,314.86,314.63,314.74,12157.0,313.9631,314.0628,313.8334,313.9431,12157.0
2025-03-24 13:20:00,314.7,314.89,314.59,314.87,8053.0,313.9032,314.0928,313.7935,314.0728,8053.0
2025-03-24 13:30:00,314.91,315.08,314.85,315.03,10101.0,314.1127,314.2823,314.0529,314.2324,10101.0
2025-03-24 13:40:00,315.05,315.05,314.82,314.94,9429.0,314.2524,314.2524,314.0229,314.1426,9429.0
2025-03-24 13:50:00,314.97,315.04,314.76,314.92,5468.0,314.1726,314.2424,313.9631,314.1227,5468.0
2025-03-24 14:00:00,314.87,314.91,314.43,314.62,3702.0,314.0728,314.1127,313.6339,313.8235,3702.0
2025-03-24 14:10:00,314.57,314.68,314.49,314.56,6494.0,313.7736,313.8833,313.6938,313.7636,6494.0
2025-03-24 14:20:00,314.52,314.59,314.4,314.55,6471.0,313.7237,313.7935,313.604,313.7536,6471.0
2025-03-24 14:30:00,314.51,314.93,314.39,314.8,17324.0,313.7137,314.1327,313.594,314.003,17324.0
2025-03-24 14:40:00,314.84,315.1,314.74,315.1,32077.0,314.0429,314.3022,313.9431,314.3022,32077.0
2025-03-24 14:50:00,315.09,315.26,315.08,315.25,5214.0,314.2923,314.4618,314.2823,314.4519,5214.0
2025-03-24 15:00:00,315.23,315.48,315.21,315.42,6129.0,314.4319,314.6813,314.412,314.6214,6129.0
2025-03-24 15:10:00,315.34,315.54,315.33,315.53,11147.0,314.5416,314.7411,314.5317,314.7311,11147.0
2025-03-24 15:20:00,315.5,315.57,315.39,315.39,8585.0,314.7012,314.771,314.5915,314.5915,8585.0
2025-03-24 15:30:00,315.41,315.51,315.38,315.49,4361.0,314.6115,314.7112,314.5815,314.6912,4361.0
2025-03-24 15:40:00,315.5,315.89,315.47,315.84,14961.0,314.7012,315.0902,314.6713,315.0404,14961.0
2025-03-24 15:50:00,315.83,316.15,315.53,315.57,93739.0,315.0304,315.3496,314.7311,314.771,93739.0
2025-03-25 09:30:00,316.26,316.4,315.76,315.99,20149.0,315.4593,315.5989,314.9606,315.19,20149.0
2025-03-25 09:40:00,316.18,316.24,315.67,315.69,25548.0,315.3795,315.4393,314.8708,314.8907,25548.0
2025-03-25 09:50:00,315.64,316.08,315.55,315.92,11712.0,314.8409,315.2798,314.7511,315.1202,11712.0
2025-03-25 10:00:00,315.94,316.06,315.5,315.96,3729.0,315.1401,315.2598,314.7012,315.1601,3729.0
2025-03-25 10:10:00,316.03,316.19,316.03,316.15,4245.0,315.2299,315.3895,315.2299,315.3496,4245.0
2025-03-25 10:20:00,316.05,316.49,316.04,316.47,2412.0,315.2498,315.6887,315.2399,315.6688,2412.0
2025-03-25 10:30:00,316.5,316.72,316.35,316.67,27849.0,315.6987,315.9181,315.5491,315.8683,27849.0
2025-03-25 10:40:00,316.77,316.8,316.66,316.74,5381.0,315.968,315.9979,315.8583,315.9381,5381.0
2025-03-25 10:50:00,316.66,316.82,316.48,316.64,26786.0,315.8583,316.0179,315.6787,315.8383,26786.0
2025-03-25 11:00:00,316.64,316.74,316.62,316.66,16228.0,315.8383,315.9381,315.8184,315.8583,16228.0
2025-03-25 11:10:00,316.7,316.7,316.46,316.5,11057.0,315.8982,315.8982,315.6588,315.6987,11057.0
2025-03-25 11:20:00,316.5,316.6,316.43,316.5,82429.0,315.6987,315.7984,315.6289,315.6987,82429.0
2025-03-25 11:30:00,316.44,316.45,316.27,316.34,9808.0,315.6388,315.6488,315.4693,315.5391,9808.0
2025-03-25 11:40:00,316.35,316.36,316.15,316.19,12579.0,315.5491,315.559,315.3496,315.3895,12579.0
2025-03-25 11:50:00,316.18,316.25,315.84,315.94,13364.0,315.3795,315.4493,315.0404,315.1401,13364.0
2025-03-25 12:00:00,315.96,316.01,315.81,315.93,4873.0,315.1601,315.2099,315.0104,315.1301,4873.0
2025-03-25 12:10:00,315.93,315.99,315.75,315.75,4642.0,315.1301,315.19,314.9506,314.9506,4642.0
2025-03-25 12:20:00,315.79,316.0,315.79,315.81,8039.0,314.9905,315.2,314.9905,315.0104,8039.0
2025-03-25 12:30:00,315.83,315.83,315.64,315.71,2474.0,315.0304,315.0304,314.8409,314.9107,2474.0
2025-03-25 12:40:00,315.79,315.92,315.79,315.89,3124.0,314.9905,315.1202,314.9905,315.0902,3124.0
2025-03-25 12:50:00,315.85,316.09,315.85,316.0,2305.0,315.0503,315.2897,315.0503,315.2,2305.0
2025-03-25 13:00:00,316.13,316.28,316.13,316.28,4384.0,315.3296,315.4792,315.3296,315.4792,4384.0
2025-03-25 13:10:00,316.29,316.31,315.95,315.96,4576.0,315.4892,315.5092,315.1501,315.1601,4576.0
2025-03-25 13:20:00,315.83,315.85,315.83,315.85,1090.0,315.0304,315.0503,315.0304,315.0503,1090.0
2025-03-25 13:30:00,315.63,315.81,315.6,315.73,6399.0,314.8309,315.0104,314.801,314.9306,6399.0
2025-03-25 13:40:00,315.77,315.86,315.65,315.65,2291.0,314.9705,315.0603,314.8508,314.8508,2291.0
2025-03-25 13:50:00,315.54,315.72,315.54,315.72,2424.0,314.7411,314.9207,314.7411,314.9207,2424.0
2025-03-25 14:00:00,315.48,315.62,315.41,315.61,6636.0,314.6813,314.8209,314.6115,314.8109,6636.0
2025-03-25 14:10:00,315.63,315.87,315.63,315.86,7966.0,314.8309,315.0703,314.8309,315.0603,7966.0
2025-03-25 14:20:00,315.95,315.95,315.63,315.66,5405.0,315.1501,315.1501,314.8309,314.8608,5405.0
2025-03-25 14:30:00,315.74,315.74,315.56,315.6,3153.0,314.9406,314.9406,314.7611,314.801,3153.0
2025-03-25 14:40:00,315.57,315.57,315.37,315.48,3846.0,314.771,314.771,314.5716,314.6813,3846.0
2025-03-25 14:50:00,315.42,315.56,315.31,315.45,2824.0,314.6214,314.7611,314.5117,314.6513,2824.0
2025-03-25 15:00:00,315.47,315.73,315.44,315.68,5107.0,314.6713,314.9306,314.6414,314.8808,5107.0
2025-03-25 15:10:00,315.72,315.8,315.5,315.68,11443.0,314.9207,315.0005,314.7012,314.8808,11443.0
2025-03-25 15:20:00,315.68,315.74,315.56,315.56,13029.0,314.8808,314.9406,314.7611,314.7611,13029.0
2025-03-25 15:30:00,315.58,315.94,315.39,315.68,15951.0,314.781,315.1401,314.5915,314.8808,15951.0
2025-03-25 15:40:00,315.73,316.25,315.73,316.19,16437.0,314.9306,315.4493,314.9306,315.3895,16437.0
2025-03-25 15:50:00,316.24,316.31,315.85,316.23,38471.0,315.4393,315.5092,315.0503,315.4294,38471.0
2025-03-26 09:30:00,316.0,316.53,315.98,316.47,37823.0,315.2,315.7286,315.18,315.6688,37823.0
2025-03-26 09:40:00,316.51,316.63,315.85,315.85,20462.0,315.7087,315.8284,315.0503,315.0503,20462.0
2025-03-26 09:50:00,315.91,315.91,315.03,315.19,11564.0,315.1102,315.1102,314.2324,314.392,11564.0
2025-03-26 10:00:00,315.27,315.62,315.23,315.47,19586.0,314.4718,314.8209,314.4319,314.6713,19586.0
2025-03-26 10:10:00,315.29,315.39,315.16,315.16,700.0,314.4918,314.5915,314.3621,314.3621,700.0
2025-03-26 10:20:00,314.95,314.96,314.67,314.94,8634.0,314.1526,314.1626,313.8733,314.1426,8634.0
2025-03-26 10:30:00,315.0,315.17,315.0,315.13,4434.0,314.2025,314.3721,314.2025,314.3322,4434.0
2025-03-26 10:40:00,315.1,315.1,314.85,314.89,3973.0,314.3022,314.3022,314.0529,314.0928,3973.0
2025-03-26 10:50:00,314.82,315.23,314.82,315.11,4365.0,314.0229,314.4319,314.0229,314.3122,4365.0
2025-03-26 11:00:00,315.04,315.3,315.03,315.24,2958.0,314.2424,314.5017,314.2324,314.4419,2958.0
2025-03-26 11:10:00,315.14,315.16,315.01,315.01,6540.0,314.3421,314.3621,314.2125,314.2125,6540.0
2025-03-26 11:20:00,314.98,314.98,314.32,314.36,1537.0,314.1825,314.1825,313.5242,313.5641,1537.0
2025-03-26 11:30:00,314.48,314.69,314.48,314.61,3988.0,313.6838,313.8933,313.6838,313.8135,3988.0
2025-03-26 11:40:00,314.62,314.62,314.31,314.31,3619.0,313.8235,313.8235,313.5142,313.5142,3619.0
2025-03-26 11:50:00,314.11,314.11,313.3,313.58,16003.0,313.3147,313.3147,312.5068,312.7861,16003.0
2025-03-26 12:00:00,313.53,313.72,313.38,313.6,7187.0,312.7362,312.9257,312.5866,312.806,7187.0
2025-03-26 12:10:00,313.66,313.66,313.42,313.44,3230.0,312.8659,312.8659,312.6265,312.6464,3230.0
2025-03-26 12:20:00,313.35,313.66,313.33,313.64,4739.0,312.5567,312.8659,312.5367,312.8459,4739.0
2025-03-26 12:30:00,313.81,313.85,313.56,313.6,9761.0,313.0155,313.0554,312.7661,312.806,9761.0
2025-03-26 12:40:00,313.58,313.7,313.42,313.7,5184.0,312.7861,312.9058,312.6265,312.9058,5184.0
2025-03-26 12:50:00,313.69,313.72,312.82,312.94,8450.0,312.8958,312.9257,312.028,312.1477,8450.0
2025-03-26 13:00:00,312.82,313.13,312.82,313.04,27085.0,312.028,312.3372,312.028,312.2475,27085.0
2025-03-26 13:10:00,313.01,313.26,312.62,312.71,8784.0,312.2175,312.4669,311.8285,311.9183,8784.0
2025-03-26 13:20:00,312.7,312.79,312.52,312.65,10694.0,311.9083,311.9981,311.7288,311.8584,10694.0
2025-03-26 13:30:00,312.56,312.56,312.04,312.22,8384.0,311.7687,311.7687,311.25,311.4295,8384.0
2025-03-26 13:40:00,312.23,312.74,312.15,312.24,9021.0,311.4395,311.9482,311.3597,311.4495,9021.0
2025-03-26 13:50:00,312.26,312.37,312.07,312.07,7673.0,311.4694,311.5791,311.2799,311.2799,7673.0
2025-03-26 14:00:00,312.08,312.39,312.05,312.37,37610.0,311.2899,311.5991,311.26,311.5791,37610.0
2025-03-26 14:10:00,312.39,312.78,312.39,312.66,9945.0,311.5991,311.9881,311.5991,311.8684,9945.0
2025-03-26 14:20:00,312.6,312.88,312.6,312.76,13104.0,311.8086,312.0879,311.8086,311.9682,13104.0
2025-03-26 14:30:00,312.75,312.87,312.42,312.47,13809.0,311.9582,312.0779,311.629,311.6789,13809.0
2025-03-26 14:40:00,312.47,312.54,311.68,311.83,14833.0,311.6789,311.7487,310.8909,311.0405,14833.0
2025-03-26 14:50:00,311.84,311.87,311.63,311.71,17786.0,311.0505,311.0804,310.841,310.9208,17786.0
2025-03-26 15:00:00,311.75,312.07,311.68,311.76,10538.0,310.9607,311.2799,310.8909,310.9707,10538.0
2025-03-26 15:10:00,311.7,312.17,311.6,312.16,10599.0,310.9108,311.3797,310.8111,311.3697,10599.0
2025-03-26 15:20:00,312.16,312.44,311.91,311.91,19375.0,311.3697,311.649,311.1203,311.1203,19375.0
2025-03-26 15:30:00,311.92,312.1,311.86,311.98,15713.0,311.1303,311.3098,311.0704,311.1901,15713.0
2025-03-26 15:40:00,311.98,312.49,311.98,312.49,18297.0,311.1901,311.6988,311.1901,311.6988,18297.0
2025-03-26 15:50:00,312.58,312.89,312.46,312.46,95872.0,311.7886,312.0978,311.6689,311.6689,95872.0
2025-03-27 09:30:00,311.6,311.6,310.52,310.55,19551.0,310.8111,310.8111,309.7338,309.7638,19551.0
2025-03-27 09:40:00,310.34,311.21,310.34,311.21,15214.0,309.5543,310.4221,309.5543,310.4221,15214.0
2025-03-27 09:50:00,311.38,312.05,311.11,312.04,8508.0,310.5917,311.26,310.3223,311.25,8508.0
2025-03-27 10:00:00,312.19,312.49,311.9,311.91,9060.0,311.3996,311.6988,311.1103,311.1203,9060.0
2025-03-27 10:10:00,312.01,312.61,311.86,312.61,4273.0,311.2201,311.8185,311.0704,311.8185,4273.0
2025-03-27 10:20:00,312.52,312.77,312.2,312.77,1136.0,311.7288,311.9781,311.4096,311.9781,1136.0
2025-03-27 10:30:00,312.82,313.37,312.72,313.32,10185.0,312.028,312.5766,311.9283,312.5267,10185.0
2025-03-27 10:40:00,313.18,313.41,313.18,313.24,6788.0,312.3871,312.6165,312.3871,312.4469,6788.0
2025-03-27 10:50:00,313.11,313.45,312.99,313.34,7531.0,312.3173,312.6564,312.1976,312.5467,7531.0
2025-03-27 11:00:00,313.51,313.57,313.26,313.26,4587.0,312.7163,312.7761,312.4669,312.4669,4587.0
2025-03-27 11:10:00,313.15,313.55,313.15,313.48,36656.0,312.3572,312.7562,312.3572,312.6863,36656.0
2025-03-27 11:20:00,313.48,313.48,312.98,312.98,18635.0,312.6863,312.6863,312.1876,312.1876,18635.0
2025-03-27 11:30:00,312.9,312.9,312.19,312.19,21376.0,312.1078,312.1078,311.3996,311.3996,21376.0
2025-03-27 11:40:00,312.21,312.22,311.82,311.85,8807.0,311.4196,311.4295,311.0305,311.0605,8807.0
2025-03-27 11:50:00,312.18,312.18,311.8,311.8,9421.0,311.3896,311.3896,311.0106,311.0106,9421.0
2025-03-27 12:00:00,311.76,312.55,311.76,312.53,6817.0,310.9707,311.7587,310.9707,311.7387,6817.0
2025-03-27 12:10:00,312.53,312.74,312.24,312.71,2416.0,311.7387,311.9482,311.4495,311.9183,2416.0
2025-03-27 12:20:00,312.84,312.94,312.34,312.4,10621.0,312.048,312.1477,311.5492,311.6091,10621.0
2025-03-27 12:30:00,312.27,312.62,312.1,312.26,17182.0,311.4794,311.8285,311.3098,311.4694,17182.0
2025-03-27 12:40:00,312.18,312.38,311.72,311.72,9014.0,311.3896,311.5891,310.9308,310.9308,9014.0
2025-03-27 12:50:00,311.47,311.6,311.13,311.15,5481.0,310.6814,310.8111,310.3423,310.3622,5481.0
2025-03-27 13:00:00,311.22,311.65,311.08,311.65,6596.0,310.4321,310.861,310.2924,310.861,6596.0
2025-03-27 13:10:00,311.56,311.97,311.55,311.81,3614.0,310.7712,311.1802,310.7612,311.0206,3614.0
2025-03-27 13:20:00,311.72,311.85,311.25,311.25,3310.0,310.9308,311.0605,310.462,310.462,3310.0
2025-03-27 13:30:00,311.47,311.63,311.12,311.33,12897.0,310.6814,310.841,310.3323,310.5418,12897.0
2025-03-27 13:40:00,311.29,311.61,311.21,311.54,7920.0,310.5019,310.8211,310.4221,310.7512,7920.0
2025-03-27 13:50:00,311.66,311.75,311.01,311.09,3762.0,310.8709,310.9607,310.2226,310.3024,3762.0
2025-03-27 14:00:00,311.16,311.88,311.16,311.79,6784.0,310.3722,311.0904,310.3722,311.0006,6784.0
2025-03-27 14:10:00,311.81,312.23,311.78,311.99,14067.0,311.0206,311.4395,310.9906,311.2001,14067.0
2025-03-27 14:20:00,311.91,312.07,311.69,311.92,4145.0,311.1203,311.2799,310.9009,311.1303,4145.0
2025-03-27 14:30:00,311.84,312.11,311.64,312.08,9103.0,311.0505,311.3198,310.851,311.2899,9103.0
2025-03-27 14:40:00,312.11,312.31,312.06,312.31,4672.0,311.3198,311.5193,311.2699,311.5193,4672.0
2025-03-27 14:50:00,312.35,312.48,311.56,311.56,30080.0,311.5592,311.6889,310.7712,310.7712,30080.0
2025-03-27 15:00:00,311.58,312.09,311.58,312.0,13809.0,310.7911,311.2999,310.7911,311.2101,13809.0
2025-03-27 15:10:00,312.01,312.62,312.01,312.58,10028.0,311.2201,311.8285,311.2201,311.7886,10028.0
2025-03-27 15:20:00,312.62,312.93,312.54,312.78,6530.0,311.8285,312.1377,311.7487,311.9881,6530.0
2025-03-27 15:30:00,312.71,312.71,312.17,312.21,17609.0,311.9183,311.9183,311.3797,311.4196,17609.0
2025-03-27 15:40:00,312.21,312.33,312.07,312.33,32967.0,311.4196,311.5392,311.2799,311.5392,32967.0
2025-03-27 15:50:00,312.15,312.15,311.15,311.24,48920.0,311.3597,311.3597,310.3622,310.452,48920.0
2025-03-28 09:30:00,310.43,310.84,309.88,310.78,28545.0,309.6441,310.053,309.0955,309.9932,28545.0
2025-03-28 09:40:00,310.61,310.74,310.04,310.09,31707.0,309.8236,309.9533,309.255,309.3049,31707.0
2025-03-28 09:50:00,310.22,310.3,309.54,309.54,17943.0,309.4346,309.5144,308.7563,308.7563,17943.0
2025-03-28 10:00:00,309.43,309.57,308.87,308.87,5477.0,308.6466,308.7862,308.088,308.088,5477.0
2025-03-28 10:10:00,308.58,308.64,307.88,307.88,2641.0,307.7987,307.8586,307.1005,307.1005,2641.0
2025-03-28 10:20:00,307.64,307.85,307.15,307.17,3591.0,306.8611,307.0706,306.3724,306.3923,3591.0
2025-03-28 10:30:00,307.12,307.38,306.53,307.05,9776.0,306.3424,306.6018,305.7539,306.2726,9776.0
2025-03-28 10:40:00,307.04,307.21,306.65,306.65,4210.0,306.2626,306.4322,305.8736,305.8736,4210.0
2025-03-28 10:50:00,306.68,307.0,306.45,306.65,3307.0,305.9036,306.2227,305.6741,305.8736,3307.0
2025-03-28 11:00:00,306.55,306.61,306.09,306.36,5771.0,305.7739,305.8337,305.315,305.5844,5771.0
2025-03-28 11:10:00,306.35,306.97,306.34,306.55,23459.0,305.5744,306.1928,305.5644,305.7739,23459.0
2025-03-28 11:20:00,306.55,306.74,306.35,306.7,3694.0,305.7739,305.9634,305.5744,305.9235,3694.0
2025-03-28 11:30:00,306.69,307.21,306.69,307.19,3422.0,305.9135,306.4322,305.9135,306.4123,3422.0
2025-03-28 11:40:00,307.16,307.17,306.69,306.88,5276.0,306.3823,306.3923,305.9135,306.103,5276.0
2025-03-28 11:50:00,306.95,306.95,306.35,306.47,5272.0,306.1729,306.1729,305.5744,305.6941,5272.0
2025-03-28 12:00:00,306.38,306.62,306.29,306.45,9133.0,305.6043,305.8437,305.5145,305.6741,9133.0
2025-03-28 12:10:00,306.37,306.59,305.71,305.72,4144.0,305.5943,305.8138,304.936,304.946,4144.0
2025-03-28 12:20:00,305.78,305.78,305.57,305.69,2965.0,305.0058,305.0058,304.7964,304.9161,2965.0
2025-03-28 12:30:00,305.69,305.92,305.69,305.73,17051.0,304.9161,305.1455,304.9161,304.956,17051.0
2025-03-28 12:40:00,305.69,305.87,305.65,305.85,2479.0,304.9161,305.0956,304.8762,305.0757,2479.0
2025-03-28 12:50:00,305.9,306.03,305.44,305.47,110625.0,305.1255,305.2552,304.6667,304.6966,110625.0
2025-03-28 13:00:00,305.33,305.39,305.08,305.08,4201.0,304.557,304.6168,304.3076,304.3076,4201.0
2025-03-28 13:10:00,305.05,305.42,304.83,305.24,35209.0,304.2777,304.6467,304.0582,304.4672,35209.0
2025-03-28 13:20:00,305.23,305.23,304.71,304.72,4191.0,304.4572,304.4572,303.9385,303.9485,4191.0
2025-03-28 13:30:00,304.84,304.94,304.75,304.91,1225.0,304.0682,304.168,303.9784,304.138,1225.0
2025-03-28 13:40:00,304.97,305.16,304.92,304.94,3346.0,304.1979,304.3874,304.148,304.168,3346.0
2025-03-28 13:50:00,304.92,305.29,304.9,305.28,4069.0,304.148,304.5171,304.1281,304.5071,4069.0
2025-03-28 14:00:00,305.35,305.42,305.21,305.26,6043.0,304.5769,304.6467,304.4373,304.4871,6043.0
2025-03-28 14:10:00,305.5,305.59,305.21,305.32,8110.0,304.7265,304.8163,304.4373,304.547,8110.0
2025-03-28 14:20:00,305.3,305.3,304.97,305.19,2969.0,304.527,304.527,304.1979,304.4173,2969.0
2025-03-28 14:30:00,305.3,305.3,304.96,304.99,1700.0,304.527,304.527,304.1879,304.2178,1700.0
2025-03-28 14:40:00,304.84,304.98,304.84,304.98,2220.0,304.0682,304.2079,304.0682,304.2079,2220.0
2025-03-28 14:50:00,304.88,305.25,304.85,305.2,9732.0,304.1081,304.4772,304.0782,304.4273,9732.0
2025-03-28 15:00:00,305.22,305.52,305.13,305.44,4546.0,304.4472,304.7465,304.3575,304.6667,4546.0
2025-03-28 15:10:00,305.33,305.37,305.14,305.34,5803.0,304.557,304.5969,304.3675,304.5669,5803.0
2025-03-28 15:20:00,305.34,305.34,305.0,305.0,5945.0,304.5669,304.5669,304.2278,304.2278,5945.0
2025-03-28 15:30:00,304.96,305.01,304.74,304.92,2811.0,304.1879,304.2378,303.9685,304.148,2811.0
2025-03-28 15:40:00,304.85,305.19,304.66,305.19,7205.0,304.0782,304.4173,303.8887,304.4173,7205.0
2025-03-28 15:50:00,305.29,305.42,304.88,305.03,50487.0,304.5171,304.6467,304.1081,304.2577,50487.0
2025-03-31 09:30:00,301.56,302.16,301.05,301.26,16603.0,300.7965,301.395,300.2878,300.4973,16603.0
2025-03-31 09:40:00,301.19,301.19,299.98,300.3,23926.0,300.4275,300.4275,299.2205,299.5397,23926.0
2025-03-31 09:50:00,300.24,301.92,300.23,301.67,8041.0,299.4799,301.1556,299.4699,300.9062,8041.0
2025-03-31 10:00:00,301.67,302.6,301.67,302.59,5013.0,300.9062,301.8339,300.9062,301.8239,5013.0
2025-03-31 10:10:00,302.39,302.46,301.64,301.69,3969.0,301.6244,301.6942,300.8763,300.9262,3969.0
2025-03-31 10:20:00,301.62,301.72,301.45,301.67,6648.0,300.8564,300.9561,300.6868,300.9062,6648.0
2025-03-31 10:30:00,301.86,302.76,301.85,302.54,33598.0,301.0958,301.9935,301.0858,301.774,33598.0
2025-03-31 10:40:00,302.46,302.58,302.22,302.55,2327.0,301.6942,301.8139,301.4548,301.784,2327.0
2025-03-31 10:50:00,302.57,302.59,302.44,302.44,336.0,301.804,301.8239,301.6743,301.6743,336.0
2025-03-31 11:00:00,302.68,303.09,302.68,302.73,147432.0,301.9137,302.3226,301.9137,301.9636,147432.0
2025-03-31 11:10:00,302.74,303.09,302.58,303.01,56408.0,301.9735,302.3226,301.8139,302.2428,56408.0
2025-03-31 11:20:00,303.13,303.72,303.05,303.48,11331.0,302.3625,302.951,302.2827,302.7117,11331.0
2025-03-31 11:30:00,303.2,303.77,302.99,303.69,47851.0,302.4324,303.0009,302.2229,302.9211,47851.0
2025-03-31 11:40:00,303.72,303.92,303.57,303.88,13468.0,302.951,303.1505,302.8014,303.1106,13468.0
2025-03-31 11:50:00,303.94,304.05,303.58,303.58,11452.0,303.1705,303.2802,302.8114,302.8114,11452.0
2025-03-31 12:00:00,303.68,303.8,303.18,303.18,21323.0,302.9111,303.0308,302.4124,302.4124,21323.0
2025-03-31 12:10:00,303.13,303.6,302.88,303.6,14354.0,302.3625,302.8314,302.1132,302.8314,14354.0
2025-03-31 12:20:00,303.51,304.3,303.36,304.3,6344.0,302.7416,303.5296,302.592,303.5296,6344.0
2025-03-31 12:30:00,304.22,304.24,303.89,304.03,9361.0,303.4498,303.4697,303.1206,303.2603,9361.0
2025-03-31 12:40:00,304.15,304.22,303.91,303.91,4434.0,303.38,303.4498,303.1406,303.1406,4434.0
2025-03-31 12:50:00,304.06,304.2,303.55,303.59,6111.0,303.2902,303.4298,302.7815,302.8214,6111.0
2025-03-31 13:00:00,303.6,304.46,303.5,304.46,8572.0,302.8314,303.6892,302.7316,303.6892,8572.0
2025-03-31 13:10:00,304.48,304.63,303.74,303.75,15614.0,303.7091,303.8587,302.971,302.981,15614.0
2025-03-31 13:20:00,303.74,303.74,303.37,303.44,12589.0,302.971,302.971,302.6019,302.6718,12589.0
2025-03-31 13:30:00,303.79,303.85,303.65,303.74,3060.0,303.0209,303.0807,302.8812,302.971,3060.0
2025-03-31 13:40:00,303.91,303.91,303.3,303.42,3687.0,303.1406,303.1406,302.5321,302.6518,3687.0
2025-03-31 13:50:00,303.39,303.99,303.39,303.52,2282.0,302.6219,303.2204,302.6219,302.7516,2282.0
2025-03-31 14:00:00,303.47,305.14,303.47,305.14,5120.0,302.7017,304.3675,302.7017,304.3675,5120.0
2025-03-31 14:10:00,305.24,305.6,305.07,305.39,18743.0,304.4672,304.8263,304.2976,304.6168,18743.0
2025-03-31 14:20:00,305.54,305.57,305.26,305.41,12593.0,304.7664,304.7964,304.4871,304.6368,12593.0
2025-03-31 14:30:00,305.56,305.99,305.53,305.95,18491.0,304.7864,305.2153,304.7565,305.1754,18491.0
2025-03-31 14:40:00,305.87,306.12,305.3,305.63,28114.0,305.0956,305.345,304.527,304.8562,28114.0
2025-03-31 14:50:00,305.68,306.11,305.35,305.35,8705.0,304.9061,305.335,304.5769,304.5769,8705.0
2025-03-31 15:00:00,305.47,306.17,305.45,306.01,22096.0,304.6966,305.3948,304.6767,305.2352,22096.0
2025-03-31 15:10:00,306.03,306.65,306.0,306.37,27649.0,305.2552,305.8736,305.2253,305.5943,27649.0
2025-03-31 15:20:00,306.43,306.83,305.7,305.85,103846.0,305.6542,306.0532,304.926,305.0757,103846.0
2025-03-31 15:30:00,305.75,306.74,305.67,306.52,57509.0,304.9759,305.9634,304.8961,305.744,57509.0
2025-03-31 15:40:00,306.58,307.65,306.51,306.66,50880.0,305.8038,306.8711,305.734,305.8836,50880.0
2025-03-31 15:50:00,306.67,307.23,306.1,306.73,220898.0,305.8936,306.4522,305.325,305.9534,220898.0
2025-04-01 09:30:00,305.62,305.94,305.1,305.44,31203.0,304.8462,305.1654,304.3276,304.6667,31203.0
2025-04-01 09:40:00,305.78,306.43,305.28,306.34,7173.0,305.0058,305.6542,304.5071,305.5644,7173.0
2025-04-01 09:50:00,306.32,306.39,305.58,305.58,6733.0,305.5445,305.6143,304.8063,304.8063,6733.0
2025-04-01 10:00:00,305.76,305.84,304.51,304.6,20710.0,304.9859,305.0657,303.739,303.8288,20710.0
2025-04-01 10:10:00,304.83,304.83,304.02,304.05,22459.0,304.0582,304.0582,303.2503,303.2802,22459.0
2025-04-01 10:20:00,304.01,304.81,303.73,304.62,4115.0,303.2403,304.0383,302.961,303.8488,4115.0
2025-04-01 10:30:00,304.45,305.45,304.45,305.45,9970.0,303.6792,304.6767,303.6792,304.6767,9970.0
2025-04-01 10:40:00,305.52,306.38,305.52,306.14,3995.0,304.7465,305.6043,304.7465,305.3649,3995.0
2025-04-01 10:50:00,306.38,307.06,306.38,307.06,1429.0,305.6043,306.2826,305.6043,306.2826,1429.0
2025-04-01 11:00:00,307.05,307.58,307.02,307.56,4393.0,306.2726,306.8013,306.2427,306.7813,4393.0
2025-04-01 11:10:00,307.54,308.32,307.38,308.14,14790.0,306.7614,307.5394,306.6018,307.3599,14790.0
2025-04-01 11:20:00,307.92,308.27,307.68,307.81,139668.0,307.1404,307.4895,306.901,307.0307,139668.0
2025-04-01 11:30:00,307.74,307.82,307.45,307.79,5349.0,306.9609,307.0407,306.6716,307.0107,5349.0
2025-04-01 11:40:00,307.67,308.22,307.46,308.14,11996.0,306.891,307.4397,306.6816,307.3599,11996.0
2025-04-01 11:50:00,308.1,308.16,307.75,308.16,8432.0,307.32,307.3798,306.9708,307.3798,8432.0
2025-04-01 12:00:00,308.19,308.58,307.98,308.56,4758.0,307.4097,307.7987,307.2003,307.7788,4758.0
2025-04-01 12:10:00,308.57,308.85,308.35,308.76,10754.0,307.7888,308.0681,307.5693,307.9783,10754.0
2025-04-01 12:20:00,308.76,308.85,307.66,307.76,31392.0,307.9783,308.0681,306.8811,306.9808,31392.0
2025-04-01 12:30:00,307.64,307.81,307.06,307.12,9839.0,306.8611,307.0307,306.2826,306.3424,9839.0
2025-04-01 12:40:00,307.09,307.26,306.95,307.11,6011.0,306.3125,306.4821,306.1729,306.3325,6011.0
2025-04-01 12:50:00,307.38,308.01,307.38,307.65,6246.0,306.6018,307.2302,306.6018,306.8711,6246.0
2025-04-01 13:00:00,307.67,307.88,307.29,307.45,6457.0,306.891,307.1005,306.512,306.6716,6457.0
2025-04-01 13:10:00,307.43,307.71,307.15,307.15,5301.0,306.6517,306.9309,306.3724,306.3724,5301.0
2025-04-01 13:20:00,307.31,307.31,306.85,306.87,6718.0,306.532,306.532,306.0731,306.0931,6718.0
2025-04-01 13:30:00,306.94,307.22,306.78,307.13,7494.0,306.1629,306.4422,306.0033,306.3524,7494.0
2025-04-01 13:40:00,307.3,307.44,306.92,307.19,4258.0,306.522,306.6616,306.1429,306.4123,4258.0
2025-04-01 13:50:00,307.25,307.44,306.76,306.76,26738.0,306.4721,306.6616,305.9834,305.9834,26738.0
2025-04-01 14:00:00,306.78,306.78,305.87,305.87,8351.0,306.0033,306.0033,305.0956,305.0956,8351.0
2025-04-01 14:10:00,305.96,306.05,305.63,305.68,5713.0,305.1854,305.2751,304.8562,304.9061,5713.0
2025-04-01 14:20:00,305.72,305.73,305.34,305.48,7754.0,304.946,304.956,304.5669,304.7066,7754.0
2025-04-01 14:30:00,305.49,305.72,305.35,305.35,4674.0,304.7166,304.946,304.5769,304.5769,4674.0
2025-04-01 14:40:00,305.4,305.69,305.34,305.38,16674.0,304.6268,304.9161,304.5669,304.6068,16674.0
2025-04-01 14:50:00,305.33,305.99,305.15,305.92,5652.0,304.557,305.2153,304.3774,305.1455,5652.0
2025-04-01 15:00:00,305.94,306.41,305.93,306.03,18289.0,305.1654,305.6342,305.1555,305.2552,18289.0
2025-04-01 15:10:00,306.0,306.61,305.98,306.33,17682.0,305.2253,305.8337,305.2053,305.5544,17682.0
2025-04-01 15:20:00,306.3,306.74,306.25,306.46,13560.0,305.5245,305.9634,305.4746,305.6841,13560.0
2025-04-01 15:30:00,306.45,307.24,306.32,307.19,20235.0,305.6741,306.4621,305.5445,306.4123,20235.0
2025-04-01 15:40:00,307.13,307.56,307.07,307.54,18007.0,306.3524,306.7813,306.2926,306.7614,18007.0
2025-04-01 15:50:00,307.65,308.11,307.21,307.85,191197.0,306.8711,307.3299,306.4322,307.0706,191197.0
2025-04-02 09:30:00,304.65,306.62,304.52,306.62,23050.0,303.8787,305.8437,303.749,305.8437,23050.0
2025-04-02 09:40:00,306.9,307.13,306.47,306.88,10736.0,306.123,306.3524,305.6941,306.103,10736.0
2025-04-02 09:50:00,307.13,307.13,306.59,306.8,9782.0,306.3524,306.3524,305.8138,306.0232,9782.0
2025-04-02 10:00:00,306.57,307.69,306.57,307.38,1997.0,305.7938,306.911,305.7938,306.6018,1997.0
2025-04-02 10:10:00,306.56,307.49,306.56,307.48,1305.0,305.7839,306.7115,305.7839,306.7015,1305.0
2025-04-02 10:20:00,307.45,307.88,307.45,307.87,1333.0,306.6716,307.1005,306.6716,307.0905,1333.0
2025-04-02 10:30:00,307.88,308.26,307.67,308.05,4498.0,307.1005,307.4796,306.891,307.2701,4498.0
2025-04-02 10:40:00,308.06,308.11,307.82,307.85,3986.0,307.2801,307.3299,307.0407,307.0706,3986.0
2025-04-02 10:50:00,308.14,308.71,308.12,308.7,4922.0,307.3599,307.9284,307.3399,307.9184,4922.0
2025-04-02 11:00:00,308.38,308.51,308.2,308.5,9565.0,307.5992,307.7289,307.4197,307.7189,9565.0
2025-04-02 11:10:00,308.53,308.59,308.01,308.25,7029.0,307.7489,307.8087,307.2302,307.4696,7029.0
2025-04-02 11:20:00,308.56,309.31,308.56,309.31,5571.0,307.7788,308.5269,307.7788,308.5269,5571.0
2025-04-02 11:30:00,309.35,309.51,309.23,309.47,3098.0,308.5668,308.7264,308.4471,308.6865,3098.0
2025-04-02 11:40:00,309.42,309.47,308.5,308.5,1609.0,308.6366,308.6865,307.7189,307.7189,1609.0
2025-04-02 11:50:00,308.18,308.65,308.15,308.65,1937.0,307.3998,307.8686,307.3698,307.8686,1937.0
2025-04-02 12:00:00,308.75,308.92,308.75,308.92,941.0,307.9683,308.1379,307.9683,308.1379,941.0
2025-04-02 12:10:00,309.4,309.56,309.39,309.42,1028.0,308.6167,308.7763,308.6067,308.6366,1028.0
2025-04-02 12:20:00,309.52,309.75,309.44,309.75,1789.0,308.7364,308.9658,308.6566,308.9658,1789.0
2025-04-02 12:30:00,309.91,310.01,309.52,309.6,3525.0,309.1254,309.2251,308.7364,308.8162,3525.0
2025-04-02 12:40:00,309.68,310.52,309.68,310.52,5235.0,308.896,309.7338,308.896,309.7338,5235.0
2025-04-02 12:50:00,310.64,310.77,310.4,310.46,17919.0,309.8535,309.9832,309.6141,309.674,17919.0
2025-04-02 13:00:00,310.67,311.21,310.67,311.07,383679.0,309.8835,310.4221,309.8835,310.2824,383679.0
2025-04-02 13:10:00,311.24,311.6,311.15,311.23,6365.0,310.452,310.8111,310.3622,310.442,6365.0
2025-04-02 13:20:00,311.17,311.22,310.94,311.13,4929.0,310.3822,310.4321,310.1528,310.3423,4929.0
2025-04-02 13:30:00,310.6,310.65,310.23,310.47,11188.0,309.8136,309.8635,309.4446,309.684,11188.0
2025-04-02 13:40:00,310.46,310.46,309.61,309.61,8692.0,309.674,309.674,308.8261,308.8261,8692.0
2025-04-02 13:50:00,309.58,309.81,309.36,309.74,19335.0,308.7962,309.0256,308.5768,308.9558,19335.0
2025-04-02 14:00:00,309.61,309.93,309.07,309.2,24054.0,308.8261,309.1453,308.2875,308.4172,24054.0
2025-04-02 14:10:00,309.13,309.29,308.85,308.85,17330.0,308.3474,308.5069,308.0681,308.0681,17330.0
2025-04-02 14:20:00,308.92,309.05,308.44,308.44,3136.0,308.1379,308.2676,307.6591,307.6591,3136.0
2025-04-02 14:30:00,308.55,309.25,308.41,309.2,3265.0,307.7688,308.467,307.6292,308.4172,3265.0
2025-04-02 14:40:00,309.42,309.56,309.29,309.42,1366.0,308.6366,308.7763,308.5069,308.6366,1366.0
2025-04-02 14:50:00,309.06,309.17,308.27,308.29,10465.0,308.2775,308.3872,307.4895,307.5095,10465.0
2025-04-02 15:00:00,308.39,309.15,308.39,308.96,2492.0,307.6092,308.3673,307.6092,308.1778,2492.0
2025-04-02 15:10:00,308.81,309.0,308.59,308.59,12573.0,308.0282,308.2177,307.8087,307.8087,12573.0
2025-04-02 15:20:00,308.62,309.37,308.62,309.26,27571.0,307.8386,308.5867,307.8386,308.477,27571.0
2025-04-02 15:30:00,309.18,310.03,309.02,309.81,21943.0,308.3972,309.2451,308.2376,309.0256,21943.0
2025-04-02 15:40:00,309.78,310.6,309.75,310.39,25149.0,308.9957,309.8136,308.9658,309.6042,25149.0
2025-04-02 15:50:00,310.39,310.66,310.15,310.18,105969.0,309.6042,309.8735,309.3648,309.3947,105969.0
2025-04-03 09:30:00,298.94,300.74,298.94,300.54,52449.0,298.1831,299.9786,298.1831,299.7791,52449.0
2025-04-03 09:40:00,300.52,300.52,299.1,299.1,41612.0,299.7591,299.7591,298.3427,298.3427,41612.0
2025-04-03 09:50:00,299.5,300.07,298.52,298.94,50640.0,298.7417,299.3103,297.7642,298.1831,50640.0
2025-04-03 10:00:00,298.83,298.87,297.78,297.78,17665.0,298.0734,298.1133,297.0261,297.0261,17665.0
2025-04-03 10:10:00,297.77,298.0,297.25,297.52,56502.0,297.0161,297.2455,296.4974,296.7667,56502.0
2025-04-03 10:20:00,297.46,298.13,297.02,297.68,24596.0,296.7069,297.3752,296.268,296.9263,24596.0
2025-04-03 10:30:00,297.93,298.27,297.23,297.37,21983.0,297.1757,297.5148,296.4775,296.6171,21983.0
2025-04-03 10:40:00,297.27,297.53,296.44,296.49,13452.0,296.5174,296.7767,295.6895,295.7394,13452.0
2025-04-03 10:50:00,296.55,296.6,296.11,296.16,14800.0,295.7992,295.8491,295.3603,295.4102,14800.0
2025-04-03 11:00:00,296.0,296.41,295.8,296.02,11447.0,295.2506,295.6596,295.0511,295.2705,11447.0
2025-04-03 11:10:00,296.08,297.39,296.08,297.31,10121.0,295.3304,296.6371,295.3304,296.5573,10121.0
2025-04-03 11:20:00,297.32,297.49,296.8,297.22,6807.0,296.5673,296.7368,296.0486,296.4675,6807.0
2025-04-03 11:30:00,297.03,298.05,297.02,298.05,7081.0,296.278,297.2954,296.268,297.2954,7081.0
2025-04-03 11:40:00,298.21,298.44,297.63,297.82,10984.0,297.455,297.6844,296.8765,297.066,10984.0
2025-04-03 11:50:00,297.68,298.55,297.31,298.09,19225.0,296.9263,297.7941,296.5573,297.3353,19225.0
2025-04-03 12:00:00,298.03,298.72,298.03,298.22,16055.0,297.2755,297.9637,297.2755,297.465,16055.0
2025-04-03 12:10:00,298.23,299.13,298.23,299.13,19279.0,297.4749,298.3727,297.4749,298.3727,19279.0
2025-04-03 12:20:00,299.25,299.45,298.77,299.34,13461.0,298.4924,298.6919,298.0136,298.5821,13461.0
2025-04-03 12:30:00,299.6,299.6,298.33,298.34,11694.0,298.8415,298.8415,297.5747,297.5847,11694.0
2025-04-03 12:40:00,298.63,299.31,298.46,298.82,18221.0,297.8739,298.5522,297.7044,298.0635,18221.0
2025-04-03 12:50:00,298.82,298.82,297.89,297.97,11437.0,298.0635,298.0635,297.1358,297.2156,11437.0
2025-04-03 13:00:00,298.13,298.54,297.99,298.06,11801.0,297.3752,297.7842,297.2356,297.3054,11801.0
2025-04-03 13:10:00,298.01,298.24,297.73,297.79,6568.0,297.2555,297.4849,296.9762,297.0361,6568.0
2025-04-03 13:20:00,298.0,298.1,297.24,297.4,8356.0,297.2455,297.3453,296.4875,296.647,8356.0
2025-04-03 13:30:00,297.36,298.07,297.22,297.89,10947.0,296.6071,297.3154,296.4675,297.1358,10947.0
2025-04-03 13:40:00,297.89,298.21,297.76,297.77,7530.0,297.1358,297.455,297.0061,297.0161,7530.0
2025-04-03 13:50:00,297.79,297.79,297.2,297.25,13907.0,297.0361,297.0361,296.4476,296.4974,13907.0
2025-04-03 14:00:00,297.42,297.51,296.86,296.98,15310.0,296.667,296.7568,296.1084,296.2281,15310.0
2025-04-03 14:10:00,296.95,296.97,296.36,296.42,21175.0,296.1982,296.2181,295.6097,295.6695,21175.0
2025-04-03 14:20:00,296.47,296.84,296.35,296.53,9762.0,295.7194,296.0885,295.5997,295.7793,9762.0
2025-04-03 14:30:00,296.69,296.89,296.08,296.82,24511.0,295.9388,296.1383,295.3304,296.0685,24511.0
2025-04-03 14:40:00,296.8,297.3,296.73,297.23,49810.0,296.0486,296.5473,295.9787,296.4775,49810.0
2025-04-03 14:50:00,297.26,297.38,296.81,297.23,17997.0,296.5074,296.6271,296.0585,296.4775,17997.0
2025-04-03 15:00:00,297.16,297.24,296.87,296.96,71399.0,296.4077,296.4875,296.1184,296.2082,71399.0
2025-04-03 15:10:00,297.0,297.04,295.47,295.91,55480.0,296.2481,296.288,294.7219,295.1608,55480.0
2025-04-03 15:20:00,295.96,296.13,295.47,295.68,30313.0,295.2107,295.3803,294.7219,294.9314,30313.0
2025-04-03 15:30:00,295.68,295.68,295.0,295.43,34765.0,294.9314,294.9314,294.2531,294.682,34765.0
2025-04-03 15:40:00,295.35,295.89,294.9,295.07,81148.0,294.6022,295.1409,294.1534,294.3229,81148.0
2025-04-03 15:50:00,295.07,295.31,294.45,294.77,180845.0,294.3229,294.5623,293.7045,294.0237,180845.0
2025-04-04 09:30:00,287.15,287.88,285.41,285.86,47732.0,286.423,287.1512,284.6874,285.1363,47732.0
2025-04-04 09:40:00,285.4,286.3,284.34,285.47,45860.0,284.6774,285.5752,283.6201,284.7473,45860.0
2025-04-04 09:50:00,285.36,287.16,285.15,286.44,54011.0,284.6375,286.433,284.4281,285.7148,54011.0
2025-04-04 10:00:00,286.22,286.22,284.5,284.55,54613.0,285.4954,285.4954,283.7797,283.8296,54613.0
2025-04-04 10:10:00,284.28,284.42,283.17,283.84,54975.0,283.5603,283.6999,282.4531,283.1214,54975.0
2025-04-04 10:20:00,283.9,284.28,282.64,282.71,34875.0,283.1812,283.5603,281.9244,281.9942,34875.0
2025-04-04 10:30:00,282.43,283.13,281.81,282.24,31773.0,281.7149,282.4132,281.0965,281.5254,31773.0
2025-04-04 10:40:00,282.17,282.36,279.9,279.91,25717.0,281.4556,281.6451,279.1914,279.2013,25717.0
2025-04-04 10:50:00,279.91,282.55,279.18,282.18,33206.0,279.2013,281.8346,278.4732,281.4656,33206.0
2025-04-04 11:00:00,282.09,285.1,281.87,283.64,113088.0,281.3758,284.3782,281.1564,282.9219,113088.0
2025-04-04 11:10:00,283.99,286.25,283.98,284.95,61276.0,283.271,285.5253,283.261,284.2286,61276.0
2025-04-04 11:20:00,284.99,285.92,282.91,283.0,23560.0,284.2685,285.1961,282.1937,282.2835,23560.0
2025-04-04 11:30:00,283.06,283.59,281.7,282.1,45618.0,282.3434,282.872,280.9868,281.3858,45618.0
2025-04-04 11:40:00,282.29,283.76,281.9,283.74,27709.0,281.5753,283.0416,281.1863,283.0216,27709.0
2025-04-04 11:50:00,283.49,283.85,282.2,282.2,47916.0,282.7723,283.1314,281.4855,281.4855,47916.0
2025-04-04 12:00:00,282.56,283.31,282.16,282.54,24619.0,281.8446,282.5927,281.4456,281.8247,24619.0
2025-04-04 12:10:00,282.6,283.38,281.2,281.26,61011.0,281.8845,282.6625,280.4881,280.5479,61011.0
2025-04-04 12:20:00,281.44,281.49,280.53,280.75,20766.0,280.7275,280.7773,279.8198,280.0392,20766.0
2025-04-04 12:30:00,280.78,281.64,280.0,281.46,48573.0,280.0691,280.9269,279.2911,280.7474,48573.0
2025-04-04 12:40:00,281.64,281.69,280.14,280.25,141024.0,280.9269,280.9768,279.4307,279.5405,141024.0
2025-04-04 12:50:00,280.25,281.13,280.07,280.68,49612.0,279.5405,280.4182,279.3609,279.9694,49612.0
2025-04-04 13:00:00,280.73,281.28,280.04,280.28,17538.0,280.0193,280.5679,279.331,279.5704,17538.0
2025-04-04 13:10:00,280.31,280.31,278.55,278.79,18920.0,279.6003,279.6003,277.8448,278.0842,18920.0
2025-04-04 13:20:00,279.23,280.55,279.23,280.18,18894.0,278.5231,279.8397,278.5231,279.4706,18894.0
2025-04-04 13:30:00,279.99,281.52,279.34,281.13,58014.0,279.2811,280.8073,278.6328,280.4182,58014.0
2025-04-04 13:40:00,281.12,281.97,280.86,281.97,73998.0,280.4083,281.2561,280.1489,281.2561,73998.0
2025-04-04 13:50:00,281.85,281.98,280.87,281.96,32411.0,281.1364,281.2661,280.1589,281.2461,32411.0
2025-04-04 14:00:00,282.11,282.57,280.85,280.97,149188.0,281.3958,281.8546,280.1389,280.2586,149188.0
2025-04-04 14:10:00,280.97,281.04,279.61,279.64,40922.0,280.2586,280.3285,278.9021,278.932,40922.0
2025-04-04 14:20:00,279.63,279.81,278.81,278.89,38251.0,278.922,279.1016,278.1041,278.1839,38251.0
2025-04-04 14:30:00,278.89,279.15,277.91,277.98,80284.0,278.1839,278.4433,277.2064,277.2762,80284.0
2025-04-04 14:40:00,278.06,278.49,277.12,278.36,72629.0,277.356,277.7849,276.4184,277.6553,72629.0
2025-04-04 14:50:00,278.32,278.95,278.0,278.27,39625.0,277.6154,278.2438,277.2962,277.5655,39625.0
2025-04-04 15:00:00,278.36,278.73,277.62,278.37,49152.0,277.6553,278.0243,276.9171,277.6652,49152.0
2025-04-04 15:10:00,278.38,279.93,278.21,278.53,56133.0,277.6752,279.2213,277.5056,277.8248,56133.0
2025-04-04 15:20:00,278.72,280.67,278.72,279.94,66847.0,278.0143,279.9594,278.0143,279.2313,66847.0
2025-04-04 15:30:00,279.94,281.68,279.67,280.75,126158.0,279.2313,280.9668,278.9619,280.0392,126158.0
2025-04-04 15:40:00,280.76,281.24,279.34,279.56,88897.0,280.0492,280.528,278.6328,278.8522,88897.0
2025-04-04 15:50:00,279.48,279.48,277.11,277.46,497086.0,278.7724,278.7724,276.4084,276.7575,497086.0
2025-04-07 09:30:00,268.15,268.59,265.32,266.23,128491.0,267.4711,267.91,264.6483,265.556,128491.0
2025-04-07 09:40:00,266.52,267.81,264.17,267.34,52545.0,265.8452,267.132,263.5012,266.6632,52545.0
2025-04-07 09:50:00,267.45,272.03,267.32,271.94,50522.0,266.7729,271.3413,266.6432,271.2515,50522.0
2025-04-07 10:00:00,271.87,272.49,270.72,271.55,24717.0,271.1817,271.8001,270.0346,270.8625,24717.0
2025-04-07 10:10:00,272.81,286.87,272.81,282.62,95938.0,272.1193,286.1437,272.1193,281.9045,95938.0
2025-04-07 10:20:00,282.03,282.03,272.87,273.34,91901.0,281.316,281.316,272.1792,272.648,91901.0
2025-04-07 10:30:00,273.84,277.24,270.8,271.03,42217.0,273.1467,276.5381,270.1144,270.3438,42217.0
2025-04-07 10:40:00,270.85,274.94,270.74,274.5,59477.0,270.1643,274.2439,270.0545,273.805,59477.0
2025-04-07 10:50:00,274.75,278.91,274.57,277.66,59302.0,274.0544,278.2039,273.8748,276.957,59302.0
2025-04-07 11:00:00,277.13,279.53,275.3,275.3,24474.0,276.4284,278.8223,274.603,274.603,24474.0
2025-04-07 11:10:00,275.1,276.35,270.46,273.25,309315.0,274.4035,275.6503,269.7753,272.5582,309315.0
2025-04-07 11:20:00,273.03,274.0,270.74,271.17,20924.0,272.3387,273.3063,270.0545,270.4835,20924.0
2025-04-07 11:30:00,270.87,274.52,270.86,273.62,105752.0,270.1842,273.825,270.1742,272.9273,105752.0
2025-04-07 11:40:00,273.4,276.23,273.4,275.44,37535.0,272.7078,275.5306,272.7078,274.7426,37535.0
2025-04-07 11:50:00,276.22,276.22,273.9,274.11,21942.0,275.5207,275.5207,273.2065,273.416,21942.0
2025-04-07 12:00:00,273.94,273.94,272.18,272.24,22112.0,273.2464,273.2464,271.4909,271.5507,22112.0
2025-04-07 12:10:00,272.27,273.08,271.67,272.49,21489.0,271.5807,272.3886,270.9822,271.8001,21489.0
2025-04-07 12:20:00,272.62,274.3,271.54,273.63,23780.0,271.9298,273.6055,270.8525,272.9372,23780.0
2025-04-07 12:30:00,273.7,275.13,273.63,273.82,16045.0,273.0071,274.4334,272.9372,273.1267,16045.0
2025-04-07 12:40:00,273.66,274.05,271.98,272.41,14817.0,272.9672,273.3562,271.2914,271.7203,14817.0
2025-04-07 12:50:00,272.41,272.79,271.55,271.94,48895.0,271.7203,272.0994,270.8625,271.2515,48895.0
2025-04-07 13:00:00,271.97,275.67,271.84,272.69,56998.0,271.2814,274.9721,271.1518,271.9996,56998.0
2025-04-07 13:10:00,272.7,276.1,272.38,275.93,52771.0,272.0096,275.401,271.6904,275.2314,52771.0
2025-04-07 13:20:00,275.97,277.44,275.31,277.25,64471.0,275.2713,276.7376,274.613,276.5481,64471.0
2025-04-07 13:30:00,277.02,277.66,275.51,277.62,116928.0,276.3186,276.957,274.8125,276.9171,116928.0
2025-04-07 13:40:00,277.57,279.25,276.55,278.39,68630.0,276.8673,278.543,275.8498,277.6852,68630.0
2025-04-07 13:50:00,278.63,279.29,277.85,279.27,29506.0,277.9246,278.5829,277.1465,278.5629,29506.0
2025-04-07 14:00:00,279.3,279.66,277.39,278.13,54750.0,278.5929,278.952,276.6877,277.4258,54750.0
2025-04-07 14:10:00,278.46,279.36,277.31,279.15,56655.0,277.755,278.6527,276.6079,278.4433,56655.0
2025-04-07 14:20:00,279.0,279.55,276.82,276.95,90534.0,278.2936,278.8422,276.1192,276.2488,90534.0
2025-04-07 14:30:00,277.0,278.42,276.99,278.3,37113.0,276.2987,277.7151,276.2887,277.5954,37113.0
2025-04-07 14:40:00,278.18,278.65,277.03,277.41,74599.0,277.4757,277.9445,276.3286,276.7077,74599.0
2025-04-07 14:50:00,277.27,277.45,275.49,275.86,87123.0,276.568,276.7476,274.7925,275.1616,87123.0
2025-04-07 15:00:00,275.76,277.42,275.14,275.14,111102.0,275.0618,276.7176,274.4434,274.4434,111102.0
2025-04-07 15:10:00,274.72,276.36,274.37,276.09,36555.0,274.0245,275.6603,273.6754,275.391,36555.0
2025-04-07 15:20:00,276.27,276.31,274.5,274.52,131934.0,275.5705,275.6104,273.805,273.825,131934.0
2025-04-07 15:30:00,274.63,277.72,274.63,276.8,64023.0,273.9347,277.0169,273.9347,276.0992,64023.0
2025-04-07 15:40:00,276.8,276.8,274.77,275.56,94891.0,276.0992,276.0992,274.0743,274.8623,94891.0
2025-04-07 15:50:00,275.31,276.86,274.67,276.53,547161.0,274.613,276.1591,273.9746,275.8299,547161.0
2025-04-08 09:30:00,286.38,286.38,284.01,284.78,39106.0,285.6549,285.6549,283.2909,284.059,39106.0
2025-04-08 09:40:00,284.66,285.91,284.32,285.05,34289.0,283.9393,285.1861,283.6002,284.3283,34289.0
2025-04-08 09:50:00,284.9,286.79,284.4,286.57,26182.0,284.1787,286.0639,283.68,285.8445,26182.0
2025-04-08 10:00:00,286.43,287.21,286.21,286.89,16789.0,285.7048,286.4828,285.4854,286.1637,16789.0
2025-04-08 10:10:00,287.43,287.74,286.5,287.41,15624.0,286.7023,287.0115,285.7746,286.6823,15624.0
2025-04-08 10:20:00,287.17,287.79,286.61,286.96,24935.0,286.4429,287.0614,285.8844,286.2335,24935.0
2025-04-08 10:30:00,287.17,287.29,286.47,287.24,9581.0,286.4429,286.5626,285.7447,286.5128,9581.0
2025-04-08 10:40:00,287.18,287.24,285.37,285.37,156426.0,286.4529,286.5128,284.6475,284.6475,156426.0
2025-04-08 10:50:00,285.44,285.65,283.91,283.91,17704.0,284.7173,284.9268,283.1912,283.1912,17704.0
2025-04-08 11:00:00,283.81,284.65,283.36,283.76,37919.0,283.0915,283.9293,282.6426,283.0416,37919.0
2025-04-08 11:10:00,283.51,283.55,281.85,282.75,24564.0,282.7922,282.8321,281.1364,282.0341,24564.0
2025-04-08 11:20:00,282.9,283.32,281.79,281.81,31220.0,282.1838,282.6027,281.0766,281.0965,31220.0
2025-04-08 11:30:00,281.82,283.92,281.82,283.61,44555.0,281.1065,283.2012,281.1065,282.892,44555.0
2025-04-08 11:40:00,283.68,284.21,282.64,282.64,17099.0,282.9618,283.4904,281.9244,281.9244,17099.0
2025-04-08 11:50:00,282.75,283.3,281.97,283.28,14316.0,282.0341,282.5827,281.2561,282.5628,14316.0
2025-04-08 12:00:00,283.08,283.49,282.58,282.83,21718.0,282.3633,282.7723,281.8646,282.1139,21718.0
2025-04-08 12:10:00,282.72,283.3,281.27,281.43,26567.0,282.0042,282.5827,280.5579,280.7175,26567.0
2025-04-08 12:20:00,281.35,281.58,280.55,281.58,27800.0,280.6377,280.8671,279.8397,280.8671,27800.0
2025-04-08 12:30:00,281.74,281.87,278.84,279.11,27624.0,281.0267,281.1564,278.134,278.4034,27624.0
2025-04-08 12:40:00,279.0,280.06,278.22,279.47,49283.0,278.2936,279.3509,277.5156,278.7624,49283.0
2025-04-08 12:50:00,279.54,279.91,278.0,278.0,19306.0,278.8323,279.2013,277.2962,277.2962,19306.0
2025-04-08 13:00:00,278.13,278.44,276.65,276.75,34953.0,277.4258,277.7351,275.9496,276.0493,34953.0
2025-04-08 13:10:00,276.67,277.64,275.93,276.84,29239.0,275.9695,276.9371,275.2314,276.1391,29239.0
2025-04-08 13:20:00,276.77,276.8,275.18,275.31,21933.0,276.0693,276.0992,274.4833,274.613,21933.0
2025-04-08 13:30:00,275.38,277.14,275.24,276.74,39080.0,274.6828,276.4383,274.5432,276.0394,39080.0
2025-04-08 13:40:00,276.9,278.87,276.9,277.05,32336.0,276.1989,278.164,276.1989,276.3486,32336.0
2025-04-08 13:50:00,276.69,277.7,276.69,277.7,14823.0,275.9895,276.9969,275.9895,276.9969,14823.0
2025-04-08 14:00:00,277.56,277.87,276.27,276.51,17891.0,276.8573,277.1665,275.5705,275.8099,17891.0
2025-04-08 14:10:00,276.52,277.32,275.71,277.27,45303.0,275.8199,276.6179,275.012,276.568,45303.0
2025-04-08 14:20:00,277.09,277.19,275.24,275.31,28658.0,276.3885,276.4882,274.5432,274.613,28658.0
2025-04-08 14:30:00,275.76,278.27,275.09,275.45,62650.0,275.0618,277.5655,274.3935,274.7526,62650.0
2025-04-08 14:40:00,275.59,276.04,274.78,275.87,67579.0,274.8923,275.3411,274.0843,275.1716,67579.0
2025-04-08 14:50:00,275.98,276.23,274.96,274.97,78514.0,275.2813,275.5306,274.2639,274.2738,78514.0
2025-04-08 15:00:00,275.04,275.17,272.66,272.66,41292.0,274.3437,274.4733,271.9697,271.9697,41292.0
2025-04-08 15:10:00,272.62,273.08,270.97,271.13,46972.0,271.9298,272.3886,270.284,270.4436,46972.0
2025-04-08 15:20:00,271.24,273.18,271.19,272.58,78472.0,270.5533,272.4884,270.5034,271.8899,78472.0
2025-04-08 15:30:00,272.54,272.65,269.22,269.23,66754.0,271.85,271.9597,268.5384,268.5484,66754.0
2025-04-08 15:40:00,269.3,270.53,268.13,268.21,85854.0,268.6182,269.8451,267.4512,267.531,85854.0
2025-04-08 15:50:00,268.31,272.61,268.27,272.42,387492.0,267.6307,271.9198,267.5908,271.7303,387492.0
2025-04-09 09:30:00,270.54,273.87,270.31,273.87,50005.0,269.8551,273.1766,269.6256,273.1766,50005.0
2025-04-09 09:40:00,273.86,275.04,271.78,273.02,60115.0,273.1666,274.3437,271.0919,272.3288,60115.0
2025-04-09 09:50:00,273.32,274.61,273.05,274.16,28067.0,272.628,273.9147,272.3587,273.4659,28067.0
2025-04-09 10:00:00,274.12,275.89,272.92,273.19,32920.0,273.426,275.1915,272.229,272.4983,32920.0
2025-04-09 10:10:00,272.89,273.9,272.4,273.37,30838.0,272.1991,273.2065,271.7103,272.6779,30838.0
2025-04-09 10:20:00,273.16,273.79,272.33,273.31,19389.0,272.4684,273.0968,271.6405,272.618,19389.0
2025-04-09 10:30:00,273.09,274.8,273.0,273.18,26702.0,272.3986,274.1043,272.3088,272.4884,26702.0
2025-04-09 10:40:00,273.23,273.71,272.01,272.17,127959.0,272.5382,273.017,271.3213,271.4809,127959.0
2025-04-09 10:50:00,272.31,272.36,270.07,270.19,26568.0,271.6206,271.6704,269.3862,269.5059,26568.0
2025-04-09 11:00:00,270.1,272.55,270.03,272.11,26061.0,269.4162,271.86,269.3463,271.4211,26061.0
2025-04-09 11:10:00,272.22,273.28,271.78,272.95,20759.0,271.5308,272.5881,271.0919,272.259,20759.0
2025-04-09 11:20:00,272.9,273.61,272.78,272.83,33663.0,272.2091,272.9173,272.0894,272.1393,33663.0
2025-04-09 11:30:00,272.87,273.44,271.74,271.75,26784.0,272.1792,272.7477,271.052,271.062,26784.0
2025-04-09 11:40:00,271.72,272.76,271.15,272.71,12280.0,271.0321,272.0694,270.4635,272.0196,12280.0
2025-04-09 11:50:00,272.42,272.83,271.22,271.62,9694.0,271.7303,272.1393,270.5333,270.9323,9694.0
2025-04-09 12:00:00,271.58,272.55,271.02,272.38,94015.0,270.8924,271.86,270.3338,271.6904,94015.0
2025-04-09 12:10:00,272.28,273.94,272.28,273.62,64236.0,271.5906,273.2464,271.5906,272.9273,64236.0
2025-04-09 12:20:00,273.57,273.98,273.29,273.34,18058.0,272.8774,273.2863,272.5981,272.648,18058.0
2025-04-09 12:30:00,273.26,274.19,273.05,273.9,21388.0,272.5682,273.4958,272.3587,273.2065,21388.0
2025-04-09 12:40:00,273.84,274.15,273.41,274.12,16059.0,273.1467,273.4559,272.7178,273.426,16059.0
2025-04-09 12:50:00,274.22,275.15,273.79,274.46,18112.0,273.5257,274.4534,273.0968,273.7651,18112.0
2025-04-09 13:00:00,274.53,276.91,274.53,274.84,30755.0,273.835,276.2089,273.835,274.1442,30755.0
2025-04-09 13:10:00,274.89,281.59,272.5,280.54,114103.0,274.194,280.8771,271.8101,279.8297,114103.0
2025-04-09 13:20:00,280.11,292.26,278.16,287.07,168024.0,279.4008,291.5201,277.4558,286.3432,168024.0
2025-04-09 13:30:00,287.28,293.7,286.86,289.21,60041.0,286.5527,292.9564,286.1337,288.4778,60041.0
2025-04-09 13:40:00,289.37,292.37,287.63,291.11,37763.0,288.6374,291.6298,286.9018,290.373,37763.0
2025-04-09 13:50:00,291.11,293.61,289.76,292.94,66658.0,290.373,292.8666,289.0264,292.1983,66658.0
2025-04-09 14:00:00,293.81,295.02,291.43,292.76,39954.0,293.0661,294.2731,290.6922,292.0188,39954.0
2025-04-09 14:10:00,292.87,294.91,292.43,293.35,60808.0,292.1285,294.1634,291.6896,292.6073,60808.0
2025-04-09 14:20:00,293.38,296.1,292.94,295.45,61670.0,292.6372,295.3503,292.1983,294.702,61670.0
2025-04-09 14:30:00,295.38,296.14,293.82,294.85,20614.0,294.6322,295.3902,293.0761,294.1035,20614.0
2025-04-09 14:40:00,294.77,294.88,291.64,293.1,50938.0,294.0237,294.1334,290.9016,292.3579,50938.0
2025-04-09 14:50:00,293.2,294.03,291.22,291.22,28819.0,292.4577,293.2856,290.4827,290.4827,28819.0
2025-04-09 15:00:00,291.32,293.54,290.72,293.26,76908.0,290.5824,292.7968,289.984,292.5175,76908.0
2025-04-09 15:10:00,293.4,295.33,293.39,295.31,59208.0,292.6572,294.5823,292.6472,294.5623,59208.0
2025-04-09 15:20:00,295.33,297.09,295.24,296.55,26774.0,294.5823,296.3378,294.4925,295.7992,26774.0
2025-04-09 15:30:00,296.48,298.06,296.08,297.11,21697.0,295.7294,297.3054,295.3304,296.3578,21697.0
2025-04-09 15:40:00,297.13,297.85,296.45,297.83,41452.0,296.3777,297.0959,295.6995,297.076,41452.0
2025-04-09 15:50:00,297.87,299.58,297.17,297.92,171660.0,297.1159,298.8215,296.4176,297.1657,171660.0
2025-04-10 09:30:00,291.87,292.22,290.5,291.07,33757.0,291.131,291.4802,289.7645,290.3331,33757.0
2025-04-10 09:40:00,290.76,291.82,289.89,291.71,46748.0,290.0239,291.0812,289.1561,290.9715,46748.0
2025-04-10 09:50:00,291.38,292.12,289.8,289.82,17551.0,290.6423,291.3804,289.0663,289.0862,17551.0
2025-04-10 10:00:00,289.67,290.39,288.86,289.83,13514.0,288.9366,289.6548,288.1287,289.0962,13514.0
2025-04-10 10:10:00,289.34,289.76,288.41,289.0,10524.0,288.6075,289.0264,287.6798,288.2683,10524.0
2025-04-10 10:20:00,289.18,290.67,288.85,289.37,25075.0,288.4479,289.9341,288.1187,288.6374,25075.0
2025-04-10 10:30:00,289.55,291.23,289.55,290.85,61097.0,288.8169,290.4927,288.8169,290.1136,61097.0
2025-04-10 10:40:00,290.98,291.34,289.24,289.37,84349.0,290.2433,290.6024,288.5077,288.6374,84349.0
2025-04-10 10:50:00,289.49,289.66,288.3,288.42,8925.0,288.7571,288.9266,287.5701,287.6898,8925.0
2025-04-10 11:00:00,288.26,289.6,288.26,289.6,7836.0,287.5302,288.8668,287.5302,288.8668,7836.0
2025-04-10 11:10:00,289.45,289.51,287.94,287.98,8907.0,288.7172,288.777,287.211,287.2509,8907.0
2025-04-10 11:20:00,288.01,288.01,286.99,286.99,14720.0,287.2808,287.2808,286.2634,286.2634,14720.0
2025-04-10 11:30:00,287.03,287.17,286.0,286.01,19421.0,286.3033,286.4429,285.2759,285.2859,19421.0
2025-04-10 11:40:00,286.28,286.62,285.46,285.46,11768.0,285.5552,285.8943,284.7373,284.7373,11768.0
2025-04-10 11:50:00,285.48,285.75,284.0,284.3,23082.0,284.7572,285.0265,283.281,283.5802,23082.0
2025-04-10 12:00:00,284.15,284.83,282.61,283.76,22605.0,283.4306,284.1089,281.8945,283.0416,22605.0
2025-04-10 12:10:00,283.31,284.16,281.67,281.83,12028.0,282.5927,283.4406,280.9569,281.1165,12028.0
2025-04-10 12:20:00,281.68,281.68,279.61,280.3,14052.0,280.9668,280.9668,278.9021,279.5903,14052.0
2025-04-10 12:30:00,280.81,284.25,280.6,283.74,15961.0,280.0991,283.5303,279.8896,283.0216,15961.0
2025-04-10 12:40:00,283.18,284.79,282.58,284.79,16579.0,282.4631,284.069,281.8646,284.069,16579.0
2025-04-10 12:50:00,284.66,285.2,283.58,284.8,15274.0,283.9393,284.4779,282.862,284.0789,15274.0
2025-04-10 13:00:00,284.78,287.32,283.55,283.55,21905.0,284.059,286.5926,282.8321,282.8321,21905.0
2025-04-10 13:10:00,283.11,283.11,281.52,282.28,14107.0,282.3932,282.3932,280.8073,281.5653,14107.0
2025-04-10 13:20:00,282.38,284.64,281.32,284.5,19546.0,281.6651,283.9194,280.6078,283.7797,19546.0
2025-04-10 13:30:00,284.42,285.78,284.08,285.75,16645.0,283.6999,285.0565,283.3608,285.0265,16645.0
2025-04-10 13:40:00,284.9,287.58,284.76,286.25,21787.0,284.1787,286.8519,284.039,285.5253,21787.0
2025-04-10 13:50:00,286.49,287.98,285.53,287.19,18177.0,285.7647,287.2509,284.8071,286.4629,18177.0
2025-04-10 14:00:00,287.27,289.22,286.36,286.37,38532.0,286.5427,288.4878,285.635,285.645,38532.0
2025-04-10 14:10:00,286.7,286.76,285.25,286.49,26559.0,285.9741,286.034,284.5278,285.7647,26559.0
2025-04-10 14:20:00,286.88,289.73,286.88,289.53,35887.0,286.1537,288.9965,286.1537,288.797,35887.0
2025-04-10 14:30:00,289.66,290.16,288.26,288.91,31220.0,288.9266,289.4254,287.5302,288.1785,31220.0
2025-04-10 14:40:00,289.13,290.18,287.97,288.53,17258.0,288.398,289.4453,287.2409,287.7995,17258.0
2025-04-10 14:50:00,289.08,289.08,286.96,288.33,15932.0,288.3481,288.3481,286.2335,287.6,15932.0
2025-04-10 15:00:00,288.06,289.93,287.44,287.57,34551.0,287.3307,289.196,286.7123,286.8419,34551.0
2025-04-10 15:10:00,287.55,288.71,287.11,288.57,40575.0,286.822,287.979,286.3831,287.8394,40575.0
2025-04-10 15:20:00,288.65,289.31,286.31,286.34,47683.0,287.9192,288.5775,285.5851,285.615,47683.0
2025-04-10 15:30:00,286.24,287.79,285.8,285.9,98985.0,285.5153,287.0614,285.0764,285.1762,98985.0
2025-04-10 15:40:00,285.71,286.21,283.97,285.18,109143.0,284.9866,285.4854,283.2511,284.458,109143.0
2025-04-10 15:50:00,284.98,288.49,284.98,287.79,209692.0,284.2585,287.7596,284.2585,287.0614,209692.0
2025-04-11 09:30:00,286.76,287.73,285.44,287.39,29056.0,286.034,287.0015,284.7173,286.6624,29056.0
2025-04-11 09:40:00,287.11,289.29,286.24,289.24,16355.0,286.3831,288.5576,285.5153,288.5077,16355.0
2025-04-11 09:50:00,288.82,289.44,288.29,288.56,18835.0,288.0888,288.7072,287.5601,287.8294,18835.0
2025-04-11 10:00:00,288.19,289.31,286.78,288.74,20288.0,287.4604,288.5775,286.0539,288.009,20288.0
2025-04-11 10:10:00,288.98,289.06,286.97,286.98,7280.0,288.2484,288.3282,286.2435,286.2534,7280.0
2025-04-11 10:20:00,286.48,286.74,284.89,285.18,9518.0,285.7547,286.014,284.1687,284.458,9518.0
2025-04-11 10:30:00,284.94,287.28,284.75,287.12,26333.0,284.2186,286.5527,284.0291,286.3931,26333.0
2025-04-11 10:40:00,286.84,288.24,286.62,287.84,113995.0,286.1138,287.5102,285.8943,287.1113,113995.0
2025-04-11 10:50:00,287.15,287.4,286.45,286.48,12142.0,286.423,286.6724,285.7248,285.7547,12142.0
2025-04-11 11:00:00,286.64,288.75,285.76,286.65,21906.0,285.9143,288.0189,285.0365,285.9243,21906.0
2025-04-11 11:10:00,286.65,286.75,285.34,285.48,7998.0,285.9243,286.024,284.6176,284.7572,7998.0
2025-04-11 11:20:00,285.68,286.37,285.31,286.22,15512.0,284.9567,285.645,284.5877,285.4954,15512.0
2025-04-11 11:30:00,286.16,287.94,286.16,287.94,188176.0,285.4355,287.211,285.4355,287.211,188176.0
2025-04-11 11:40:00,287.91,288.03,287.15,287.89,12973.0,287.1811,287.3008,286.423,287.1611,12973.0
2025-04-11 11:50:00,287.94,288.44,287.38,288.17,8692.0,287.211,287.7097,286.6524,287.4404,8692.0
2025-04-11 12:00:00,288.43,289.29,288.03,288.46,5072.0,287.6998,288.5576,287.3008,287.7297,5072.0
2025-04-11 12:10:00,288.61,289.35,288.61,289.27,28981.0,287.8793,288.6174,287.8793,288.5376,28981.0
2025-04-11 12:20:00,289.2,289.28,288.18,288.59,7123.0,288.4678,288.5476,287.4504,287.8594,7123.0
2025-04-11 12:30:00,289.45,291.21,289.45,291.17,5841.0,288.7172,290.4727,288.7172,290.4328,5841.0
2025-04-11 12:40:00,290.68,291.69,290.57,291.48,12310.0,289.9441,290.9515,289.8343,290.742,12310.0
2025-04-11 12:50:00,291.54,291.63,291.11,291.3,8520.0,290.8019,290.8917,290.373,290.5625,8520.0
2025-04-11 13:00:00,291.24,291.6,290.56,291.19,4904.0,290.5026,290.8617,289.8244,290.4528,4904.0
2025-04-11 13:10:00,291.16,291.25,290.2,290.25,6483.0,290.4228,290.5126,289.4653,289.5152,6483.0
2025-04-11 13:20:00,290.13,291.13,289.95,289.95,7524.0,289.3955,290.3929,289.2159,289.2159,7524.0
2025-04-11 13:30:00,290.14,291.52,289.68,291.52,8598.0,289.4054,290.7819,288.9466,290.7819,8598.0
2025-04-11 13:40:00,292.31,293.44,291.86,292.82,14585.0,291.5699,292.6971,291.1211,292.0786,14585.0
2025-04-11 13:50:00,292.59,293.34,292.59,292.66,13266.0,291.8492,292.5973,291.8492,291.919,13266.0
2025-04-11 14:00:00,292.93,292.95,291.88,292.1,24802.0,292.1884,292.2083,291.141,291.3605,24802.0
2025-04-11 14:10:00,292.09,292.5,291.36,291.51,13620.0,291.3505,291.7595,290.6223,290.772,13620.0
2025-04-11 14:20:00,291.68,291.98,291.3,291.93,30312.0,290.9415,291.2408,290.5625,291.1909,30312.0
2025-04-11 14:30:00,292.04,292.45,291.64,292.05,10694.0,291.3006,291.7096,290.9016,291.3106,10694.0
2025-04-11 14:40:00,292.14,292.63,292.04,292.63,18543.0,291.4004,291.8891,291.3006,291.8891,18543.0
2025-04-11 14:50:00,292.41,292.48,291.45,291.65,5704.0,291.6697,291.7395,290.7121,290.9116,5704.0
2025-04-11 15:00:00,291.47,292.85,291.47,292.85,16255.0,290.7321,292.1086,290.7321,292.1086,16255.0
2025-04-11 15:10:00,292.75,293.15,292.43,293.0,22993.0,292.0088,292.4078,291.6896,292.2582,22993.0
2025-04-11 15:20:00,293.05,293.35,292.72,292.84,18740.0,292.3081,292.6073,291.9789,292.0986,18740.0
2025-04-11 15:30:00,292.64,293.07,292.17,292.72,20075.0,291.8991,292.328,291.4303,291.9789,20075.0
2025-04-11 15:40:00,292.87,293.05,292.56,292.79,24800.0,292.1285,292.3081,291.8193,292.0487,24800.0
2025-04-11 15:50:00,292.96,293.31,292.39,292.6,120301.0,292.2183,292.5674,291.6497,291.8592,120301.0
2025-04-14 09:30:00,298.14,298.14,296.34,296.4,61851.0,297.3852,297.3852,295.5897,295.6496,61851.0
2025-04-14 09:40:00,296.13,296.4,295.41,296.37,4699.0,295.3803,295.6496,294.6621,295.6197,4699.0
2025-04-14 09:50:00,296.42,296.62,295.81,296.29,16814.0,295.6695,295.869,295.0611,295.5399,16814.0
2025-04-14 10:00:00,296.36,297.54,295.82,297.04,4989.0,295.6097,296.7867,295.071,296.288,4989.0
2025-04-14 10:10:00,296.65,296.83,295.63,295.9,4211.0,295.8989,296.0785,294.8815,295.1508,4211.0
2025-04-14 10:20:00,296.29,297.02,296.0,296.77,17655.0,295.5399,296.268,295.2506,296.0186,17655.0
2025-04-14 10:30:00,296.79,297.25,296.7,297.16,73790.0,296.0386,296.4974,295.9488,296.4077,73790.0
2025-04-14 10:40:00,296.96,297.5,296.96,297.5,6135.0,296.2082,296.7468,296.2082,296.7468,6135.0
2025-04-14 10:50:00,297.68,297.83,297.03,297.17,4908.0,296.9263,297.076,296.278,296.4176,4908.0
2025-04-14 11:00:00,297.07,297.27,296.1,296.37,140564.0,296.3179,296.5174,295.3503,295.6197,140564.0
2025-04-14 11:10:00,296.44,296.45,295.79,295.86,3106.0,295.6895,295.6995,295.0411,295.1109,3106.0
2025-04-14 11:20:00,296.02,296.36,294.87,294.87,10404.0,295.2705,295.6097,294.1235,294.1235,10404.0
2025-04-14 11:30:00,294.9,295.57,294.4,294.5,4343.0,294.1534,294.8217,293.6546,293.7544,4343.0
2025-04-14 11:40:00,294.11,294.43,293.37,293.38,959.0,293.3654,293.6846,292.6273,292.6372,959.0
2025-04-14 11:50:00,293.49,294.03,293.1,293.41,28522.0,292.7469,293.2856,292.3579,292.6672,28522.0
2025-04-14 12:00:00,293.3,293.86,293.22,293.47,39846.0,292.5574,293.116,292.4776,292.727,39846.0
2025-04-14 12:10:00,293.36,293.98,292.49,293.98,16294.0,292.6173,293.2357,291.7495,293.2357,16294.0
2025-04-14 12:20:00,294.09,294.45,293.32,293.58,5618.0,293.3454,293.7045,292.5774,292.8367,5618.0
2025-04-14 12:30:00,293.42,294.48,293.38,294.28,8521.0,292.6771,293.7344,292.6372,293.5349,8521.0
2025-04-14 12:40:00,294.23,294.44,294.08,294.34,8230.0,293.4851,293.6945,293.3355,293.5948,8230.0
2025-04-14 12:50:00,294.03,294.08,293.15,293.36,33750.0,293.2856,293.3355,292.4078,292.6173,33750.0
2025-04-14 13:00:00,293.42,295.28,293.37,293.56,22244.0,292.6771,294.5324,292.6273,292.8168,22244.0
2025-04-14 13:10:00,293.9,294.37,293.54,294.25,17006.0,293.1559,293.6247,292.7968,293.505,17006.0
2025-04-14 13:20:00,294.26,294.81,294.26,294.33,11187.0,293.515,294.0636,293.515,293.5848,11187.0
2025-04-14 13:30:00,294.33,294.58,293.87,294.34,6777.0,293.5848,293.8342,293.126,293.5948,6777.0
2025-04-14 13:40:00,294.5,294.57,294.0,294.46,3399.0,293.7544,293.8242,293.2557,293.7145,3399.0
2025-04-14 13:50:00,294.44,295.41,294.43,295.13,29096.0,293.6945,294.6621,293.6846,294.3828,29096.0
2025-04-14 14:00:00,295.15,295.56,295.11,295.51,20211.0,294.4027,294.8117,294.3628,294.7618,20211.0
2025-04-14 14:10:00,295.49,295.5,295.11,295.29,17380.0,294.7419,294.7519,294.3628,294.5424,17380.0
2025-04-14 14:20:00,295.48,296.04,295.48,295.9,38845.0,294.7319,295.2905,294.7319,295.1508,38845.0
2025-04-14 14:30:00,295.83,296.26,295.7,296.1,14423.0,295.081,295.5099,294.9514,295.3503,14423.0
2025-04-14 14:40:00,296.22,296.37,295.96,295.96,7284.0,295.47,295.6197,295.2107,295.2107,7284.0
2025-04-14 14:50:00,296.09,296.31,296.0,296.22,12574.0,295.3404,295.5598,295.2506,295.47,12574.0
2025-04-14 15:00:00,296.42,296.95,296.28,296.87,20188.0,295.6695,296.1982,295.5299,296.1184,20188.0
2025-04-14 15:10:00,296.93,297.13,296.59,296.61,17334.0,296.1782,296.3777,295.8391,295.859,17334.0
2025-04-14 15:20:00,296.68,296.82,296.4,296.51,12706.0,295.9289,296.0685,295.6496,295.7593,12706.0
2025-04-14 15:30:00,296.45,296.68,296.16,296.43,9998.0,295.6995,295.9289,295.4102,295.6795,9998.0
2025-04-14 15:40:00,296.52,296.89,296.07,296.22,8989.0,295.7693,296.1383,295.3204,295.47,8989.0
2025-04-14 15:50:00,296.07,296.12,294.88,295.24,111313.0,295.3204,295.3703,294.1334,294.4925,111313.0
2025-04-15 09:30:00,295.51,296.59,295.29,296.55,28278.0,294.7618,295.8391,294.5424,295.7992,28278.0
2025-04-15 09:40:00,296.74,297.16,296.47,296.97,13104.0,295.9887,296.4077,295.7194,296.2181,13104.0
2025-04-15 09:50:00,296.99,297.43,296.75,296.76,7690.0,296.2381,296.677,295.9987,296.0087,7690.0
2025-04-15 10:00:00,296.71,297.28,296.71,296.95,12629.0,295.9588,296.5274,295.9588,296.1982,12629.0
2025-04-15 10:10:00,297.09,297.71,295.64,295.64,28915.0,296.3378,296.9563,294.8915,294.8915,28915.0
2025-04-15 10:20:00,295.35,296.35,295.03,295.53,8368.0,294.6022,295.5997,294.283,294.7818,8368.0
2025-04-15 10:30:00,295.74,296.41,295.7,295.83,8355.0,294.9913,295.6596,294.9514,295.081,8355.0
2025-04-15 10:40:00,295.66,296.66,295.39,296.15,26839.0,294.9115,295.9089,294.6421,295.4002,26839.0
2025-04-15 10:50:00,296.06,296.68,296.03,296.24,10277.0,295.3104,295.9289,295.2805,295.49,10277.0
2025-04-15 11:00:00,296.18,296.71,296.18,296.19,3514.0,295.4301,295.9588,295.4301,295.4401,3514.0
2025-04-15 11:10:00,296.38,296.86,296.19,296.8,2591.0,295.6296,296.1084,295.4401,296.0486,2591.0
2025-04-15 11:20:00,296.79,296.96,295.95,295.95,4823.0,296.0386,296.2082,295.2007,295.2007,4823.0
2025-04-15 11:30:00,295.93,296.65,295.83,296.07,3146.0,295.1808,295.8989,295.081,295.3204,3146.0
2025-04-15 11:40:00,296.0,296.33,295.76,295.91,5721.0,295.2506,295.5798,295.0112,295.1608,5721.0
2025-04-15 11:50:00,295.9,296.38,295.61,296.38,16458.0,295.1508,295.6296,294.8616,295.6296,16458.0
2025-04-15 12:00:00,296.38,296.67,296.21,296.22,7187.0,295.6296,295.9189,295.4601,295.47,7187.0
2025-04-15 12:10:00,296.27,296.53,296.14,296.19,11321.0,295.5199,295.7793,295.3902,295.4401,11321.0
2025-04-15 12:20:00,296.12,296.69,296.12,296.43,8241.0,295.3703,295.9388,295.3703,295.6795,8241.0
2025-04-15 12:30:00,296.44,296.61,296.05,296.05,3983.0,295.6895,295.859,295.3005,295.3005,3983.0
2025-04-15 12:40:00,295.93,296.38,295.82,296.29,3263.0,295.1808,295.6296,295.071,295.5399,3263.0
2025-04-15 12:50:00,296.15,296.21,295.12,295.34,7543.0,295.4002,295.4601,294.3728,294.5923,7543.0
2025-04-15 13:00:00,295.3,295.76,295.1,295.45,5670.0,294.5524,295.0112,294.3529,294.702,5670.0
2025-04-15 13:10:00,295.37,295.58,294.94,295.13,8679.0,294.6222,294.8317,294.1933,294.3828,8679.0
2025-04-15 13:20:00,295.01,295.01,294.44,294.59,12637.0,294.2631,294.2631,293.6945,293.8442,12637.0
2025-04-15 13:30:00,294.89,295.16,294.59,295.16,2650.0,294.1434,294.4127,293.8442,294.4127,2650.0
2025-04-15 13:40:00,295.26,295.42,295.1,295.14,5378.0,294.5125,294.6721,294.3529,294.3928,5378.0
2025-04-15 13:50:00,295.24,295.24,294.48,294.6,7377.0,294.4925,294.4925,293.7344,293.8541,7377.0
2025-04-15 14:00:00,294.85,295.06,294.46,294.71,10659.0,294.1035,294.313,293.7145,293.9639,10659.0
2025-04-15 14:10:00,294.73,294.74,294.19,294.26,7832.0,293.9838,293.9938,293.4452,293.515,7832.0
2025-04-15 14:20:00,294.14,294.71,294.13,294.48,13110.0,293.3953,293.9639,293.3853,293.7344,13110.0
2025-04-15 14:30:00,294.45,294.91,294.45,294.61,6542.0,293.7045,294.1634,293.7045,293.8641,6542.0
2025-04-15 14:40:00,294.75,295.34,294.73,294.93,32278.0,294.0038,294.5923,293.9838,294.1833,32278.0
2025-04-15 14:50:00,294.96,295.26,294.78,295.16,8708.0,294.2132,294.5125,294.0337,294.4127,8708.0
2025-04-15 15:00:00,295.03,295.2,294.81,294.97,4948.0,294.283,294.4526,294.0636,294.2232,4948.0
2025-04-15 15:10:00,294.9,295.44,294.86,295.4,9514.0,294.1534,294.692,294.1135,294.6521,9514.0
2025-04-15 15:20:00,295.37,295.44,294.63,294.94,6810.0,294.6222,294.692,293.8841,294.1933,6810.0
2025-04-15 15:30:00,294.97,295.06,294.74,294.81,31334.0,294.2232,294.313,293.9938,294.0636,31334.0
2025-04-15 15:40:00,294.8,294.97,294.33,294.58,11115.0,294.0536,294.2232,293.5848,293.8342,11115.0
2025-04-15 15:50:00,294.64,295.12,294.5,294.71,61096.0,293.894,294.3728,293.7544,293.9639,61096.0
2025-04-16 09:30:00,291.15,292.57,291.15,292.24,14737.0,290.4129,291.8293,290.4129,291.5001,14737.0
2025-04-16 09:40:00,292.26,292.47,291.36,291.88,36948.0,291.5201,291.7295,290.6223,291.141,36948.0
2025-04-16 09:50:00,291.62,291.62,290.77,290.8,16371.0,290.8817,290.8817,290.0338,290.0638,16371.0
2025-04-16 10:00:00,290.69,291.28,290.69,291.28,4351.0,289.954,290.5425,289.954,290.5425,4351.0
2025-04-16 10:10:00,291.34,291.34,290.59,290.64,26417.0,290.6024,290.6024,289.8543,289.9042,26417.0
2025-04-16 10:20:00,290.84,291.56,290.73,291.49,5184.0,290.1037,290.8218,289.9939,290.752,5184.0
2025-04-16 10:30:00,291.4,291.73,291.39,291.43,2548.0,290.6622,290.9914,290.6523,290.6922,2548.0
2025-04-16 10:40:00,291.74,292.16,291.7,291.71,15241.0,291.0014,291.4203,290.9615,290.9715,15241.0
2025-04-16 10:50:00,291.68,292.0,291.54,291.88,2013.0,290.9415,291.2607,290.8019,291.141,2013.0
2025-04-16 11:00:00,292.0,292.0,291.67,291.69,10538.0,291.2607,291.2607,290.9316,290.9515,10538.0
2025-04-16 11:10:00,292.12,292.31,291.63,291.95,2872.0,291.3804,291.5699,290.8917,291.2108,2872.0
2025-04-16 11:20:00,291.92,293.36,291.92,293.13,20966.0,291.1809,292.6173,291.1809,292.3879,20966.0
2025-04-16 11:30:00,292.81,292.99,292.72,292.84,4653.0,292.0687,292.2482,291.9789,292.0986,4653.0
2025-04-16 11:40:00,292.68,292.68,292.08,292.08,4499.0,291.939,291.939,291.3405,291.3405,4499.0
2025-04-16 11:50:00,291.91,291.91,291.45,291.45,4055.0,291.1709,291.1709,290.7121,290.7121,4055.0
2025-04-16 12:00:00,291.4,291.59,291.03,291.37,5773.0,290.6622,290.8518,290.2932,290.6323,5773.0
2025-04-16 12:10:00,291.51,291.64,291.32,291.44,60382.0,290.772,290.9016,290.5824,290.7021,60382.0
2025-04-16 12:20:00,291.38,291.69,291.23,291.54,3850.0,290.6423,290.9515,290.4927,290.8019,3850.0
2025-04-16 12:30:00,291.49,291.84,291.16,291.19,19464.0,290.752,291.1011,290.4228,290.4528,19464.0
2025-04-16 12:40:00,291.15,291.49,290.99,291.19,5159.0,290.4129,290.752,290.2533,290.4528,5159.0
2025-04-16 12:50:00,291.16,291.3,291.05,291.12,5024.0,290.4228,290.5625,290.3131,290.3829,5024.0
2025-04-16 13:00:00,291.12,291.27,290.95,290.95,4260.0,290.3829,290.5326,290.2134,290.2134,4260.0
2025-04-16 13:10:00,291.0,291.52,290.8,291.46,6743.0,290.2633,290.7819,290.0638,290.7221,6743.0
2025-04-16 13:20:00,291.51,291.53,291.04,291.51,5899.0,290.772,290.7919,290.3032,290.772,5899.0
2025-04-16 13:30:00,291.58,291.58,289.65,289.66,20557.0,290.8418,290.8418,288.9167,288.9266,20557.0
2025-04-16 13:40:00,289.56,289.56,288.29,288.5,12539.0,288.8269,288.8269,287.5601,287.7696,12539.0
2025-04-16 13:50:00,288.15,288.66,287.31,287.38,20653.0,287.4205,287.9292,286.5826,286.6524,20653.0
2025-04-16 14:00:00,287.54,288.35,287.53,288.25,24231.0,286.812,287.62,286.802,287.5202,24231.0
2025-04-16 14:10:00,288.35,288.54,287.75,287.83,16239.0,287.62,287.8095,287.0215,287.1013,16239.0
2025-04-16 14:20:00,287.8,288.86,287.79,288.43,15073.0,287.0714,288.1287,287.0614,287.6998,15073.0
2025-04-16 14:30:00,288.48,288.48,287.41,287.44,6010.0,287.7496,287.7496,286.6823,286.7123,6010.0
2025-04-16 14:40:00,287.46,287.59,287.18,287.29,5807.0,286.7322,286.8619,286.4529,286.5626,5807.0
2025-04-16 14:50:00,287.12,287.26,286.72,286.72,15587.0,286.3931,286.5327,285.9941,285.9941,15587.0
2025-04-16 15:00:00,286.75,286.91,286.08,286.08,8703.0,286.024,286.1836,285.3557,285.3557,8703.0
2025-04-16 15:10:00,286.04,286.5,285.62,285.79,15237.0,285.3158,285.7746,284.8969,285.0664,15237.0
2025-04-16 15:20:00,285.72,285.98,285.36,285.51,15910.0,284.9966,285.256,284.6375,284.7872,15910.0
2025-04-16 15:30:00,285.64,286.39,285.64,286.39,13487.0,284.9168,285.6649,284.9168,285.6649,13487.0
2025-04-16 15:40:00,286.38,286.84,286.27,286.78,15943.0,285.6549,286.1138,285.5452,286.0539,15943.0
2025-04-16 15:50:00,286.9,288.57,286.9,288.38,53323.0,286.1736,287.8394,286.1736,287.6499,53323.0
2025-04-17 09:30:00,289.46,289.81,288.74,288.92,31373.0,288.7272,289.0763,288.009,288.1885,31373.0
2025-04-17 09:40:00,288.92,289.76,288.91,289.5,3931.0,288.1885,289.0264,288.1785,288.767,3931.0
2025-04-17 09:50:00,289.84,290.26,289.6,289.9,9352.0,289.1062,289.5251,288.8668,289.166,9352.0
2025-04-17 10:00:00,289.78,290.03,289.21,289.22,9877.0,289.0463,289.2957,288.4778,288.4878,9877.0
2025-04-17 10:10:00,289.5,289.93,288.77,288.9,12857.0,288.767,289.196,288.0389,288.1686,12857.0
2025-04-17 10:20:00,288.74,289.01,288.15,288.16,12121.0,288.009,288.2783,287.4205,287.4304,12121.0
2025-04-17 10:30:00,288.28,288.3,287.63,287.64,3578.0,287.5501,287.5701,286.9018,286.9118,3578.0
2025-04-17 10:40:00,287.9,288.59,287.9,288.48,82975.0,287.1711,287.8594,287.1711,287.7496,82975.0
2025-04-17 10:50:00,288.6,288.6,287.98,288.07,107532.0,287.8693,287.8693,287.2509,287.3407,107532.0
2025-04-17 11:00:00,288.11,289.64,288.1,289.35,10192.0,287.3806,288.9067,287.3706,288.6174,10192.0
2025-04-17 11:10:00,289.29,290.11,289.29,290.11,2438.0,288.5576,289.3755,288.5576,289.3755,2438.0
2025-04-17 11:20:00,289.49,289.56,289.01,289.08,3154.0,288.7571,288.8269,288.2783,288.3481,3154.0
2025-04-17 11:30:00,289.12,290.01,289.12,289.58,16058.0,288.388,289.2758,288.388,288.8468,16058.0
2025-04-17 11:40:00,289.29,289.37,289.15,289.27,2292.0,288.5576,288.6374,288.4179,288.5376,2292.0
2025-04-17 11:50:00,288.97,289.64,288.95,288.96,7180.0,288.2384,288.9067,288.2184,288.2284,7180.0
2025-04-17 12:00:00,289.2,289.98,288.69,289.77,15872.0,288.4678,289.2458,287.9591,289.0364,15872.0
2025-04-17 12:10:00,289.53,290.32,288.78,290.31,14501.0,288.797,289.585,288.0489,289.575,14501.0
2025-04-17 12:20:00,290.21,290.49,290.02,290.47,9583.0,289.4753,289.7545,289.2857,289.7346,9583.0
2025-04-17 12:30:00,290.36,290.85,290.22,290.36,14439.0,289.6249,290.1136,289.4852,289.6249,14439.0
2025-04-17 12:40:00,290.22,290.39,289.65,290.16,9783.0,289.4852,289.6548,288.9167,289.4254,9783.0
2025-04-17 12:50:00,290.39,290.9,290.2,290.9,5532.0,289.6548,290.1635,289.4653,290.1635,5532.0
2025-04-17 13:00:00,290.84,290.91,290.42,290.56,7120.0,290.1037,290.1735,289.6847,289.8244,7120.0
2025-04-17 13:10:00,290.56,290.62,289.72,289.72,13135.0,289.8244,289.8842,288.9865,288.9865,13135.0
2025-04-17 13:20:00,289.68,289.89,289.51,289.51,4003.0,288.9466,289.1561,288.777,288.777,4003.0
2025-04-17 13:30:00,289.53,290.25,289.53,290.23,23378.0,288.797,289.5152,288.797,289.4952,23378.0
2025-04-17 13:40:00,290.3,290.76,289.6,290.34,5421.0,289.565,290.0239,288.8668,289.6049,5421.0
2025-04-17 13:50:00,290.44,290.88,290.43,290.52,3118.0,289.7047,290.1436,289.6947,289.7845,3118.0
2025-04-17 14:00:00,290.52,291.1,290.52,291.05,6510.0,289.7845,290.363,289.7845,290.3131,6510.0
2025-04-17 14:10:00,291.17,291.31,290.7,291.13,4258.0,290.4328,290.5725,289.964,290.3929,4258.0
2025-04-17 14:20:00,291.0,291.42,290.92,290.92,10990.0,290.2633,290.6822,290.1835,290.1835,10990.0
2025-04-17 14:30:00,291.16,291.32,290.94,291.21,11372.0,290.4228,290.5824,290.2034,290.4727,11372.0
2025-04-17 14:40:00,291.23,291.23,290.55,290.61,18743.0,290.4927,290.4927,289.8144,289.8742,18743.0
2025-04-17 14:50:00,290.23,290.92,290.02,290.02,18826.0,289.4952,290.1835,289.2857,289.2857,18826.0
2025-04-17 15:00:00,289.98,290.06,289.82,289.92,4664.0,289.2458,289.3256,289.0862,289.186,4664.0
2025-04-17 15:10:00,289.92,289.92,289.11,289.51,8791.0,289.186,289.186,288.378,288.777,8791.0
2025-04-17 15:20:00,289.19,289.81,289.17,289.37,15242.0,288.4578,289.0763,288.4379,288.6374,15242.0
2025-04-17 15:30:00,289.42,289.84,289.41,289.71,11887.0,288.6873,289.1062,288.6773,288.9765,11887.0
2025-04-17 15:40:00,289.67,289.95,288.98,288.98,6848.0,288.9366,289.2159,288.2484,288.2484,6848.0
2025-04-17 15:50:00,288.95,289.31,288.56,288.9,73621.0,288.2184,288.5775,287.8294,288.1686,73621.0
2025-04-21 09:30:00,286.1,286.23,285.07,285.43,23918.0,285.3757,285.5053,284.3483,284.7074,23918.0
2025-04-21 09:40:00,285.47,285.47,284.86,285.21,13294.0,284.7473,284.7473,284.1388,284.4879,13294.0
2025-04-21 09:50:00,285.34,285.38,284.08,284.08,3150.0,284.6176,284.6575,283.3608,283.3608,3150.0
2025-04-21 10:00:00,284.01,284.08,283.4,283.4,1820.0,283.2909,283.3608,282.6825,282.6825,1820.0
2025-04-21 10:10:00,283.51,283.7,282.81,283.0,12181.0,282.7922,282.9817,282.094,282.2835,12181.0
2025-04-21 10:20:00,283.09,283.11,282.84,282.86,6114.0,282.3733,282.3932,282.1239,282.1439,6114.0
2025-04-21 10:30:00,283.05,283.43,282.8,283.43,9110.0,282.3334,282.7124,282.084,282.7124,9110.0
2025-04-21 10:40:00,283.5,283.62,282.56,282.56,3484.0,282.7822,282.9019,281.8446,281.8446,3484.0
2025-04-21 10:50:00,282.47,282.68,282.26,282.42,137868.0,281.7548,281.9643,281.5454,281.705,137868.0
2025-04-21 11:00:00,282.58,282.59,282.08,282.25,3922.0,281.8646,281.8745,281.3658,281.5354,3922.0
2025-04-21 11:10:00,282.25,282.5,281.96,282.17,10775.0,281.5354,281.7848,281.2461,281.4556,10775.0
2025-04-21 11:20:00,282.19,282.19,281.53,281.53,4263.0,281.4756,281.4756,280.8172,280.8172,4263.0
2025-04-21 11:30:00,281.51,281.65,281.0,281.15,12669.0,280.7973,280.9369,280.2886,280.4382,12669.0
2025-04-21 11:40:00,281.15,281.18,280.36,280.62,4323.0,280.4382,280.4681,279.6502,279.9095,4323.0
2025-04-21 11:50:00,280.66,280.66,280.29,280.41,17719.0,279.9494,279.9494,279.5804,279.7001,17719.0
2025-04-21 12:00:00,280.43,280.88,280.43,280.88,20782.0,279.72,280.1689,279.72,280.1689,20782.0
2025-04-21 12:10:00,280.75,281.07,280.7,280.76,14546.0,280.0392,280.3584,279.9893,280.0492,14546.0
2025-04-21 12:20:00,280.77,280.95,280.65,280.77,14621.0,280.0592,280.2387,279.9395,280.0592,14621.0
2025-04-21 12:30:00,280.79,281.45,280.78,281.45,22283.0,280.0791,280.7374,280.0691,280.7374,22283.0
2025-04-21 12:40:00,281.45,281.61,281.08,281.23,25897.0,280.7374,280.897,280.3684,280.518,25897.0
2025-04-21 12:50:00,281.15,281.15,280.46,280.46,17429.0,280.4382,280.4382,279.7499,279.7499,17429.0
2025-04-21 13:00:00,280.49,280.72,279.79,279.84,47523.0,279.7799,280.0093,279.0816,279.1315,47523.0
2025-04-21 13:10:00,279.82,279.99,279.62,279.99,44811.0,279.1116,279.2811,278.9121,279.2811,44811.0
2025-04-21 13:20:00,279.91,280.22,279.68,279.79,20408.0,279.2013,279.5105,278.9719,279.0816,20408.0
2025-04-21 13:30:00,279.76,280.07,279.75,279.78,30275.0,279.0517,279.3609,279.0417,279.0717,30275.0
2025-04-21 13:40:00,279.79,279.93,279.37,279.37,17001.0,279.0816,279.2213,278.6627,278.6627,17001.0
2025-04-21 13:50:00,279.38,279.58,279.15,279.27,21097.0,278.6727,278.8722,278.4433,278.5629,21097.0
2025-04-21 14:00:00,279.25,279.37,279.03,279.17,28806.0,278.543,278.6627,278.3236,278.4632,28806.0
2025-04-21 14:10:00,279.11,279.71,279.06,279.52,20533.0,278.4034,279.0018,278.3535,278.8123,20533.0
2025-04-21 14:20:00,279.59,279.77,279.41,279.71,38309.0,278.8821,279.0617,278.7026,279.0018,38309.0
2025-04-21 14:30:00,279.81,280.11,279.79,279.89,34329.0,279.1016,279.4008,279.0816,279.1814,34329.0
2025-04-21 14:40:00,279.91,279.94,279.31,279.44,41182.0,279.2013,279.2313,278.6028,278.7325,41182.0
2025-04-21 14:50:00,279.47,279.48,279.12,279.14,26995.0,278.7624,278.7724,278.4133,278.4333,26995.0
2025-04-21 15:00:00,279.14,279.9,279.13,279.74,24307.0,278.4333,279.1914,278.4233,279.0318,24307.0
2025-04-21 15:10:00,279.75,280.13,279.73,280.13,75006.0,279.0417,279.4208,279.0218,279.4208,75006.0
2025-04-21 15:20:00,280.11,280.49,279.91,280.06,59629.0,279.4008,279.7799,279.2013,279.3509,59629.0
2025-04-21 15:30:00,280.14,281.17,280.07,280.84,52549.0,279.4307,280.4581,279.3609,280.129,52549.0
2025-04-21 15:40:00,280.82,281.37,280.79,281.34,71049.0,280.109,280.6576,280.0791,280.6277,71049.0
2025-04-21 15:50:00,281.3,282.5,281.0,282.08,211802.0,280.5878,281.7848,280.2886,281.3658,211802.0
2025-04-22 09:30:00,285.42,285.64,285.0,285.64,23233.0,284.6974,284.9168,284.2784,284.9168,23233.0
2025-04-22 09:40:00,285.75,286.56,285.73,286.5,3454.0,285.0265,285.8345,285.0066,285.7746,3454.0
2025-04-22 09:50:00,286.44,286.5,285.93,286.5,29562.0,285.7148,285.7746,285.2061,285.7746,29562.0
2025-04-22 10:00:00,286.38,286.87,286.38,286.87,2687.0,285.6549,286.1437,285.6549,286.1437,2687.0
2025-04-22 10:10:00,287.19,287.2,286.55,286.98,65554.0,286.4629,286.4729,285.8245,286.2534,65554.0
2025-04-22 10:20:00,286.81,287.06,286.74,286.98,1352.0,286.0839,286.3332,286.014,286.2534,1352.0
2025-04-22 10:30:00,286.9,287.25,286.64,287.25,4713.0,286.1736,286.5227,285.9143,286.5227,4713.0
2025-04-22 10:40:00,287.45,287.72,287.29,287.52,5702.0,286.7222,286.9916,286.5626,286.7921,5702.0
2025-04-22 10:50:00,287.45,287.96,287.3,287.87,3297.0,286.7222,287.2309,286.5726,287.1412,3297.0
2025-04-22 11:00:00,287.9,288.23,287.9,288.23,2056.0,287.1711,287.5003,287.1711,287.5003,2056.0
2025-04-22 11:10:00,288.27,288.44,288.26,288.44,5115.0,287.5402,287.7097,287.5302,287.7097,5115.0
2025-04-22 11:20:00,288.2,288.56,288.09,288.09,24629.0,287.4703,287.8294,287.3606,287.3606,24629.0
2025-04-22 11:30:00,287.95,288.23,287.94,288.02,74751.0,287.221,287.5003,287.211,287.2908,74751.0
2025-04-22 11:40:00,288.0,288.0,287.41,287.52,4324.0,287.2708,287.2708,286.6823,286.7921,4324.0
2025-04-22 11:50:00,287.5,288.93,287.46,288.82,21739.0,286.7721,288.1985,286.7322,288.0888,21739.0
2025-04-22 12:00:00,289.19,289.82,289.15,289.49,11315.0,288.4578,289.0862,288.4179,288.7571,11315.0
2025-04-22 12:10:00,289.69,289.91,289.61,289.63,6104.0,288.9566,289.176,288.8768,288.8967,6104.0
2025-04-22 12:20:00,289.83,290.39,289.83,290.26,10901.0,289.0962,289.6548,289.0962,289.5251,10901.0
2025-04-22 12:30:00,290.08,290.36,289.84,289.84,4670.0,289.3456,289.6249,289.1062,289.1062,4670.0
2025-04-22 12:40:00,289.88,289.93,289.5,289.74,29750.0,289.1461,289.196,288.767,289.0064,29750.0
2025-04-22 12:50:00,289.49,289.73,289.32,289.56,6214.0,288.7571,288.9965,288.5875,288.8269,6214.0
2025-04-22 13:00:00,289.57,290.13,289.47,289.76,38161.0,288.8369,289.3955,288.7371,289.0264,38161.0
2025-04-22 13:10:00,289.49,289.49,287.45,288.09,14760.0,288.7571,288.7571,286.7222,287.3606,14760.0
2025-04-22 13:20:00,287.73,288.04,286.86,286.95,24876.0,287.0015,287.3107,286.1337,286.2235,24876.0
2025-04-22 13:30:00,286.91,287.5,286.59,287.22,14402.0,286.1836,286.7721,285.8644,286.4928,14402.0
2025-04-22 13:40:00,287.3,287.38,286.51,286.51,10143.0,286.5726,286.6524,285.7846,285.7846,10143.0
2025-04-22 13:50:00,286.57,286.86,286.41,286.41,6829.0,285.8445,286.1337,285.6849,285.6849,6829.0
2025-04-22 14:00:00,286.49,287.74,286.44,287.5,13514.0,285.7647,287.0115,285.7148,286.7721,13514.0
2025-04-22 14:10:00,287.45,287.96,287.45,287.91,14468.0,286.7222,287.2309,286.7222,287.1811,14468.0
2025-04-22 14:20:00,288.0,288.51,287.96,288.38,13441.0,287.2708,287.7796,287.2309,287.6499,13441.0
2025-04-22 14:30:00,288.45,288.82,288.43,288.57,12849.0,287.7197,288.0888,287.6998,287.8394,12849.0
2025-04-22 14:40:00,288.46,289.04,288.46,288.9,32254.0,287.7297,288.3082,287.7297,288.1686,32254.0
2025-04-22 14:50:00,288.93,289.33,288.93,289.16,16219.0,288.1985,288.5975,288.1985,288.4279,16219.0
2025-04-22 15:00:00,289.15,289.3,288.83,288.92,18822.0,288.4179,288.5676,288.0987,288.1885,18822.0
2025-04-22 15:10:00,288.83,288.9,288.04,288.2,62360.0,288.0987,288.1686,287.3107,287.4703,62360.0
2025-04-22 15:20:00,288.22,288.32,287.8,287.98,17861.0,287.4903,287.59,287.0714,287.2509,17861.0
2025-04-22 15:30:00,287.9,288.2,287.77,287.8,20591.0,287.1711,287.4703,287.0414,287.0714,20591.0
2025-04-22 15:40:00,287.81,289.41,287.77,289.4,19126.0,287.0813,288.6773,287.0414,288.6673,19126.0
2025-04-22 15:50:00,289.28,289.52,288.53,289.28,116321.0,288.5476,288.787,287.7995,288.5476,116321.0
2025-04-23 09:30:00,296.77,298.76,296.31,297.52,66914.0,296.0186,298.0036,295.5598,296.7667,66914.0
2025-04-23 09:40:00,297.38,299.06,297.26,299.03,18789.0,296.6271,298.3028,296.5074,298.2729,18789.0
2025-04-23 09:50:00,298.97,299.39,297.87,298.32,14223.0,298.2131,298.632,297.1159,297.5647,14223.0
2025-04-23 10:00:00,298.58,299.47,297.66,298.24,11164.0,297.8241,298.7118,296.9064,297.4849,11164.0
2025-04-23 10:10:00,298.85,298.96,297.03,297.41,52083.0,298.0934,298.2031,296.278,296.657,52083.0
2025-04-23 10:20:00,297.2,298.71,297.03,298.67,5863.0,296.4476,297.9537,296.278,297.9138,5863.0
2025-04-23 10:30:00,298.78,299.38,298.7,299.01,3949.0,298.0236,298.622,297.9438,298.253,3949.0
2025-04-23 10:40:00,298.68,299.03,298.47,299.03,1133.0,297.9238,298.2729,297.7143,298.2729,1133.0
2025-04-23 10:50:00,298.29,298.39,297.79,297.79,4962.0,297.5348,297.6345,297.0361,297.0361,4962.0
2025-04-23 11:00:00,297.96,298.33,297.06,297.89,11313.0,297.2056,297.5747,296.3079,297.1358,11313.0
2025-04-23 11:10:00,297.78,297.81,297.19,297.29,4734.0,297.0261,297.056,296.4376,296.5373,4734.0
2025-04-23 11:20:00,297.06,297.25,295.47,295.65,15193.0,296.3079,296.4974,294.7219,294.9015,15193.0
2025-04-23 11:30:00,295.62,295.95,294.99,295.94,10603.0,294.8716,295.2007,294.2431,295.1907,10603.0
2025-04-23 11:40:00,296.02,296.02,294.56,294.6,3119.0,295.2705,295.2705,293.8142,293.8541,3119.0
2025-04-23 11:50:00,294.67,295.29,294.16,295.11,10815.0,293.924,294.5424,293.4153,294.3628,10815.0
2025-04-23 12:00:00,295.12,295.13,294.64,294.92,4422.0,294.3728,294.3828,293.894,294.1733,4422.0
2025-04-23 12:10:00,294.42,294.72,293.61,293.63,3570.0,293.6746,293.9738,292.8666,292.8866,3570.0
2025-04-23 12:20:00,293.6,294.45,293.29,294.44,2499.0,292.8567,293.7045,292.5475,293.6945,2499.0
2025-04-23 12:30:00,294.53,295.24,294.43,295.16,3212.0,293.7843,294.4925,293.6846,294.4127,3212.0
2025-04-23 12:40:00,295.14,295.14,294.42,294.42,2640.0,294.3928,294.3928,293.6746,293.6746,2640.0
2025-04-23 12:50:00,294.33,295.59,294.32,295.45,5330.0,293.5848,294.8416,293.5748,294.702,5330.0
2025-04-23 13:00:00,295.06,295.94,294.62,295.92,5457.0,294.313,295.1907,293.8741,295.1708,5457.0
2025-04-23 13:10:00,295.91,296.14,295.69,296.14,12719.0,295.1608,295.3902,294.9414,295.3902,12719.0
2025-04-23 13:20:00,296.09,296.18,295.57,295.57,675.0,295.3404,295.4301,294.8217,294.8217,675.0
2025-04-23 13:30:00,295.74,295.74,294.64,294.65,3421.0,294.9913,294.9913,293.894,293.904,3421.0
2025-04-23 13:40:00,294.76,295.11,294.51,294.82,80064.0,294.0137,294.3628,293.7644,294.0736,80064.0
2025-04-23 13:50:00,294.85,295.76,294.76,295.54,2266.0,294.1035,295.0112,294.0137,294.7918,2266.0
2025-04-23 14:00:00,295.66,295.69,294.83,295.2,5892.0,294.9115,294.9414,294.0836,294.4526,5892.0
2025-04-23 14:10:00,295.58,295.8,295.08,295.46,12902.0,294.8317,295.0511,294.3329,294.712,12902.0
2025-04-23 14:20:00,295.81,295.82,294.49,294.49,5343.0,295.0611,295.071,293.7444,293.7444,5343.0
2025-04-23 14:30:00,294.67,295.25,294.67,294.82,18400.0,293.924,294.5025,293.924,294.0736,18400.0
2025-04-23 14:40:00,294.8,294.8,294.19,294.59,5365.0,294.0536,294.0536,293.4452,293.8442,5365.0
2025-04-23 14:50:00,294.61,294.92,294.16,294.41,7754.0,293.8641,294.1733,293.4153,293.6646,7754.0
2025-04-23 15:00:00,294.36,294.77,293.79,294.03,10957.0,293.6147,294.0237,293.0462,293.2856,10957.0
2025-04-23 15:10:00,293.96,294.28,293.65,293.79,20677.0,293.2158,293.5349,292.9065,293.0462,20677.0
2025-04-23 15:20:00,293.77,293.85,293.28,293.44,15529.0,293.0262,293.106,292.5375,292.6971,15529.0
2025-04-23 15:30:00,293.51,294.09,293.16,293.16,10470.0,292.7669,293.3454,292.4178,292.4178,10470.0
2025-04-23 15:40:00,293.48,293.82,293.28,293.81,11690.0,292.737,293.0761,292.5375,293.0661,11690.0
2025-04-23 15:50:00,293.98,294.86,293.92,293.94,74694.0,293.2357,294.1135,293.1759,293.1958,74694.0
2025-04-24 09:30:00,294.74,294.88,294.15,294.6,21999.0,293.9938,294.1334,293.4053,293.8541,21999.0
2025-04-24 09:40:00,294.91,295.72,294.9,295.58,25467.0,294.1634,294.9713,294.1534,294.8317,25467.0
2025-04-24 09:50:00,295.58,296.3,295.54,296.28,9640.0,294.8317,295.5498,294.7918,295.5299,9640.0
2025-04-24 10:00:00,296.19,296.54,296.06,296.53,10141.0,295.4401,295.7892,295.3104,295.7793,10141.0
2025-04-24 10:10:00,296.49,296.89,296.25,296.81,21789.0,295.7394,296.1383,295.5,296.0585,21789.0
2025-04-24 10:20:00,297.05,297.43,296.97,297.32,1437.0,296.2979,296.677,296.2181,296.5673,1437.0
2025-04-24 10:30:00,297.71,298.2,297.63,298.0,8355.0,296.9563,297.445,296.8765,297.2455,8355.0
2025-04-24 10:40:00,298.12,298.12,297.24,297.24,6060.0,297.3652,297.3652,296.4875,296.4875,6060.0
2025-04-24 10:50:00,297.56,297.94,297.45,297.79,2658.0,296.8066,297.1857,296.6969,297.0361,2658.0
2025-04-24 11:00:00,297.91,298.19,297.91,298.12,1494.0,297.1558,297.435,297.1558,297.3652,1494.0
2025-04-24 11:10:00,298.29,298.62,298.28,298.37,2344.0,297.5348,297.864,297.5248,297.6146,2344.0
2025-04-24 11:20:00,298.22,298.41,297.74,297.88,1266.0,297.465,297.6545,296.9862,297.1258,1266.0
2025-04-24 11:30:00,297.76,298.16,297.69,298.04,1765.0,297.0061,297.4051,296.9363,297.2854,1765.0
2025-04-24 11:40:00,298.06,298.25,297.88,298.18,15048.0,297.3054,297.4949,297.1258,297.4251,15048.0
2025-04-24 11:50:00,297.99,298.69,297.99,298.27,18524.0,297.2356,297.9338,297.2356,297.5148,18524.0
2025-04-24 12:00:00,298.24,298.24,297.94,297.94,1356.0,297.4849,297.4849,297.1857,297.1857,1356.0
2025-04-24 12:10:00,298.16,298.94,298.16,298.89,3659.0,297.4051,298.1831,297.4051,298.1333,3659.0
2025-04-24 12:20:00,298.82,299.24,298.65,298.92,31511.0,298.0635,298.4824,297.8939,298.1632,31511.0
2025-04-24 12:30:00,298.96,299.51,298.96,299.5,3634.0,298.2031,298.7517,298.2031,298.7417,3634.0
2025-04-24 12:40:00,299.44,299.45,299.02,299.32,1705.0,298.6819,298.6919,298.2629,298.5622,1705.0
2025-04-24 12:50:00,299.28,299.85,299.22,299.66,3350.0,298.5223,299.0908,298.4624,298.9013,3350.0
2025-04-24 13:00:00,299.54,299.55,299.25,299.25,3367.0,298.7816,298.7916,298.4924,298.4924,3367.0
2025-04-24 13:10:00,299.23,299.43,298.81,298.99,20902.0,298.4724,298.6719,298.0535,298.233,20902.0
2025-04-24 13:20:00,298.92,299.53,298.91,299.36,5951.0,298.1632,298.7717,298.1532,298.6021,5951.0
2025-04-24 13:30:00,299.57,299.58,299.09,299.3,3471.0,298.8116,298.8215,298.3328,298.5422,3471.0
2025-04-24 13:40:00,299.37,299.38,299.08,299.38,3189.0,298.6121,298.622,298.3228,298.622,3189.0
2025-04-24 13:50:00,299.27,299.61,299.27,299.61,3012.0,298.5123,298.8515,298.5123,298.8515,3012.0
2025-04-24 14:00:00,299.53,300.08,299.51,299.73,4740.0,298.7717,299.3203,298.7517,298.9711,4740.0
2025-04-24 14:10:00,299.76,299.8,299.44,299.67,26743.0,299.0011,299.041,298.6819,298.9113,26743.0
2025-04-24 14:20:00,299.6,299.71,299.43,299.7,33884.0,298.8415,298.9512,298.6719,298.9412,33884.0
2025-04-24 14:30:00,299.64,300.14,299.64,300.11,4564.0,298.8814,299.3801,298.8814,299.3502,4564.0
2025-04-24 14:40:00,300.15,300.18,300.02,300.15,3655.0,299.3901,299.42,299.2604,299.3901,3655.0
2025-04-24 14:50:00,300.35,300.35,299.96,299.96,11171.0,299.5896,299.5896,299.2006,299.2006,11171.0
2025-04-24 15:00:00,299.91,299.91,299.38,299.47,12330.0,299.1507,299.1507,298.622,298.7118,12330.0
2025-04-24 15:10:00,299.44,299.71,298.98,299.63,13907.0,298.6819,298.9512,298.223,298.8714,13907.0
2025-04-24 15:20:00,299.63,299.87,299.32,299.32,16824.0,298.8714,299.1108,298.5622,298.5622,16824.0
2025-04-24 15:30:00,299.32,299.98,299.24,299.91,34418.0,298.5622,299.2205,298.4824,299.1507,34418.0
2025-04-24 15:40:00,299.89,300.5,299.88,300.41,43305.0,299.1307,299.7392,299.1208,299.6494,43305.0
2025-04-24 15:50:00,300.5,300.62,299.96,300.24,84970.0,299.7392,299.8589,299.2006,299.4799,84970.0
2025-04-25 09:30:00,300.17,300.89,299.81,300.72,19617.0,299.41,300.1282,299.0509,299.9586,19617.0
2025-04-25 09:40:00,300.84,301.13,299.7,299.7,5077.0,300.0783,300.3676,298.9412,298.9412,5077.0
2025-04-25 09:50:00,299.68,299.75,299.29,299.49,4993.0,298.9213,298.9911,298.5323,298.7318,4993.0
2025-04-25 10:00:00,299.48,300.46,299.47,300.29,66265.0,298.7218,299.6993,298.7118,299.5297,66265.0
2025-04-25 10:10:00,300.75,300.8,300.29,300.29,1927.0,299.9886,300.0384,299.5297,299.5297,1927.0
2025-04-25 10:20:00,300.32,300.32,298.85,299.17,3887.0,299.5597,299.5597,298.0934,298.4126,3887.0
2025-04-25 10:30:00,299.21,299.57,298.69,299.41,6476.0,298.4525,298.8116,297.9338,298.652,6476.0
2025-04-25 10:40:00,300.11,300.25,299.94,300.03,2417.0,299.3502,299.4898,299.1806,299.2704,2417.0
2025-04-25 10:50:00,300.24,300.39,299.62,299.98,10778.0,299.4799,299.6295,298.8614,299.2205,10778.0
2025-04-25 11:00:00,299.8,300.29,299.8,300.25,3056.0,299.041,299.5297,299.041,299.4898,3056.0
2025-04-25 11:10:00,300.41,300.56,299.97,300.3,6785.0,299.6494,299.799,299.2105,299.5397,6785.0
2025-04-25 11:20:00,300.41,300.6,300.14,300.15,3492.0,299.6494,299.8389,299.3801,299.3901,3492.0
2025-04-25 11:30:00,300.13,300.16,299.66,299.73,7849.0,299.3701,299.4001,298.9013,298.9711,7849.0
2025-04-25 11:40:00,299.95,300.3,299.85,299.95,27179.0,299.1906,299.5397,299.0908,299.1906,27179.0
2025-04-25 11:50:00,300.1,300.45,300.1,300.44,4182.0,299.3402,299.6893,299.3402,299.6794,4182.0
2025-04-25 12:00:00,300.45,300.65,300.4,300.56,3841.0,299.6893,299.8888,299.6395,299.799,3841.0
2025-04-25 12:10:00,300.54,300.72,300.54,300.63,1027.0,299.7791,299.9586,299.7791,299.8689,1027.0
2025-04-25 12:20:00,300.91,301.24,300.9,301.1,7073.0,300.1482,300.4773,300.1382,300.3377,7073.0
2025-04-25 12:30:00,301.15,301.4,301.15,301.27,3097.0,300.3876,300.6369,300.3876,300.5073,3097.0
2025-04-25 12:40:00,301.3,301.53,301.07,301.26,4898.0,300.5372,300.7666,300.3078,300.4973,4898.0
2025-04-25 12:50:00,301.12,301.55,301.06,301.53,13142.0,300.3576,300.7865,300.2978,300.7666,13142.0
2025-04-25 13:00:00,301.49,301.83,301.44,301.76,20018.0,300.7267,301.0658,300.6768,300.996,20018.0
2025-04-25 13:10:00,301.86,302.18,301.86,302.18,14497.0,301.0958,301.4149,301.0958,301.4149,14497.0
2025-04-25 13:20:00,302.17,302.6,302.1,302.49,54753.0,301.405,301.8339,301.3351,301.7242,54753.0
2025-04-25 13:30:00,302.5,302.5,301.38,301.41,32346.0,301.7341,301.7341,300.617,300.6469,32346.0
2025-04-25 13:40:00,301.25,301.84,300.84,301.15,10545.0,300.4873,301.0758,300.0783,300.3876,10545.0
2025-04-25 13:50:00,300.96,300.96,300.28,300.67,2575.0,300.198,300.198,299.5198,299.9088,2575.0
2025-04-25 14:00:00,300.74,301.4,300.68,301.38,11569.0,299.9786,300.6369,299.9187,300.617,11569.0
2025-04-25 14:10:00,301.6,301.63,301.32,301.55,38583.0,300.8364,300.8663,300.5571,300.7865,38583.0
2025-04-25 14:20:00,301.53,302.01,301.47,301.82,120890.0,300.7666,301.2454,300.7067,301.0559,120890.0
2025-04-25 14:30:00,301.88,302.2,301.74,302.16,26446.0,301.1157,301.4349,300.9761,301.395,26446.0
2025-04-25 14:40:00,302.21,302.37,302.19,302.21,43091.0,301.4449,301.6045,301.4249,301.4449,43091.0
2025-04-25 14:50:00,302.16,302.17,301.61,301.92,51605.0,301.395,301.405,300.8464,301.1556,51605.0
2025-04-25 15:00:00,301.82,302.29,301.78,302.17,54146.0,301.0559,301.5247,301.016,301.405,54146.0
2025-04-25 15:10:00,302.16,302.16,301.69,301.97,31958.0,301.395,301.395,300.9262,301.2055,31958.0
2025-04-25 15:20:00,301.9,302.22,301.72,301.75,19129.0,301.1357,301.4548,300.9561,300.986,19129.0
2025-04-25 15:30:00,301.7,301.84,301.43,301.5,16676.0,300.9362,301.0758,300.6668,300.7367,16676.0
2025-04-25 15:40:00,301.58,301.79,301.32,301.63,17094.0,300.8165,301.0259,300.5571,300.8663,17094.0
2025-04-25 15:50:00,301.81,302.49,301.69,302.2,46349.0,301.0459,301.7242,300.9262,301.4349,46349.0
2025-04-28 09:30:00,302.63,303.43,302.63,302.85,18016.0,301.8638,302.6618,301.8638,302.0833,18016.0
2025-04-28 09:40:00,303.09,303.97,303.01,303.53,21876.0,302.3226,303.2004,302.2428,302.7615,21876.0
2025-04-28 09:50:00,303.45,303.45,302.21,302.21,13308.0,302.6817,302.6817,301.4449,301.4449,13308.0
2025-04-28 10:00:00,302.02,302.75,301.97,302.49,1400.0,301.2554,301.9835,301.2055,301.7242,1400.0
2025-04-28 10:10:00,302.65,302.77,302.42,302.72,5654.0,301.8838,302.0035,301.6543,301.9536,5654.0
2025-04-28 10:20:00,302.84,303.05,302.69,302.91,72855.0,302.0733,302.2827,301.9237,302.1431,72855.0
2025-04-28 10:30:00,302.68,302.88,302.15,302.88,3870.0,301.9137,302.1132,301.385,302.1132,3870.0
2025-04-28 10:40:00,302.81,303.11,302.39,303.08,2402.0,302.0434,302.3426,301.6244,302.3127,2402.0
2025-04-28 10:50:00,302.89,302.98,302.37,302.37,800.0,302.1231,302.2129,301.6045,301.6045,800.0
2025-04-28 11:00:00,302.5,302.71,301.8,301.83,15948.0,301.7341,301.9436,301.0359,301.0658,15948.0
2025-04-28 11:10:00,301.88,302.14,301.59,301.66,4307.0,301.1157,301.375,300.8264,300.8963,4307.0
2025-04-28 11:20:00,301.61,301.62,300.39,300.4,2405.0,300.8464,300.8564,299.6295,299.6395,2405.0
2025-04-28 11:30:00,300.8,300.89,300.48,300.89,4367.0,300.0384,300.1282,299.7193,300.1282,4367.0
2025-04-28 11:40:00,301.12,301.23,300.68,300.7,3917.0,300.3576,300.4674,299.9187,299.9387,3917.0
2025-04-28 11:50:00,300.66,300.7,300.59,300.62,1382.0,299.8988,299.9387,299.829,299.8589,1382.0
2025-04-28 12:00:00,300.73,300.73,299.97,299.97,5417.0,299.9686,299.9686,299.2105,299.2105,5417.0
2025-04-28 12:10:00,299.96,300.35,299.79,300.29,4479.0,299.2006,299.5896,299.031,299.5297,4479.0
2025-04-28 12:20:00,300.18,300.22,299.7,299.87,4459.0,299.42,299.4599,298.9412,299.1108,4459.0
2025-04-28 12:30:00,299.93,300.28,299.93,300.25,4259.0,299.1706,299.5198,299.1706,299.4898,4259.0
2025-04-28 12:40:00,300.27,300.54,300.2,300.54,4290.0,299.5098,299.7791,299.44,299.7791,4290.0
2025-04-28 12:50:00,300.56,300.57,299.87,300.04,28931.0,299.799,299.809,299.1108,299.2804,28931.0
2025-04-28 13:00:00,300.15,300.25,299.95,299.96,14723.0,299.3901,299.4898,299.1906,299.2006,14723.0
2025-04-28 13:10:00,299.76,299.84,299.49,299.81,5303.0,299.0011,299.0809,298.7318,299.0509,5303.0
2025-04-28 13:20:00,299.74,299.96,299.66,299.67,12923.0,298.9811,299.2006,298.9013,298.9113,12923.0
2025-04-28 13:30:00,299.49,299.85,299.27,299.85,5797.0,298.7318,299.0908,298.5123,299.0908,5797.0
2025-04-28 13:40:00,299.91,300.27,299.75,300.21,47905.0,299.1507,299.5098,298.9911,299.4499,47905.0
2025-04-28 13:50:00,300.28,300.73,300.28,300.73,4374.0,299.5198,299.9686,299.5198,299.9686,4374.0
2025-04-28 14:00:00,300.81,300.9,300.68,300.9,20278.0,300.0484,300.1382,299.9187,300.1382,20278.0
2025-04-28 14:10:00,300.64,300.81,300.57,300.66,6564.0,299.8788,300.0484,299.809,299.8988,6564.0
2025-04-28 14:20:00,300.65,301.28,300.62,301.15,5302.0,299.8888,300.5172,299.8589,300.3876,5302.0
2025-04-28 14:30:00,301.16,301.28,300.95,301.19,10110.0,300.3975,300.5172,300.1881,300.4275,10110.0
2025-04-28 14:40:00,301.28,301.35,301.13,301.35,3457.0,300.5172,300.587,300.3676,300.587,3457.0
2025-04-28 14:50:00,301.34,301.46,301.27,301.34,6246.0,300.5771,300.6968,300.5073,300.5771,6246.0
2025-04-28 15:00:00,301.34,301.9,301.3,301.9,8189.0,300.5771,301.1357,300.5372,301.1357,8189.0
2025-04-28 15:10:00,301.88,302.05,301.75,302.04,4749.0,301.1157,301.2853,300.986,301.2753,4749.0
2025-04-28 15:20:00,302.07,302.4,302.06,302.2,5610.0,301.3052,301.6344,301.2953,301.4349,5610.0
2025-04-28 15:30:00,302.22,302.48,302.01,302.1,8783.0,301.4548,301.7142,301.2454,301.3351,8783.0
2025-04-28 15:40:00,302.24,302.58,302.23,302.52,18429.0,301.4748,301.8139,301.4648,301.7541,18429.0
2025-04-28 15:50:00,302.66,303.17,302.54,302.6,24514.0,301.8937,302.4024,301.774,301.8339,24514.0
2025-04-29 09:30:00,301.37,301.97,301.37,301.57,6780.0,300.607,301.2055,300.607,300.8065,6780.0
2025-04-29 09:40:00,302.03,302.61,301.92,302.55,2864.0,301.2653,301.8439,301.1556,301.784,2864.0
2025-04-29 09:50:00,302.6,302.86,302.26,302.38,22764.0,301.8339,302.0932,301.4947,301.6144,22764.0
2025-04-29 10:00:00,302.06,303.37,301.93,303.37,5469.0,301.2953,302.6019,301.1656,302.6019,5469.0
2025-04-29 10:10:00,302.59,302.91,302.59,302.8,26713.0,301.8239,302.1431,301.8239,302.0334,26713.0
2025-04-29 10:20:00,302.66,302.66,301.77,301.85,2842.0,301.8937,301.8937,301.006,301.0858,2842.0
2025-04-29 10:30:00,302.12,303.01,302.02,302.96,2582.0,301.3551,302.2428,301.2554,302.193,2582.0
2025-04-29 10:40:00,302.91,303.08,302.72,303.06,2815.0,302.1431,302.3127,301.9536,302.2927,2815.0
2025-04-29 10:50:00,302.94,303.63,302.84,303.62,6121.0,302.173,302.8613,302.0733,302.8513,6121.0
2025-04-29 11:00:00,303.74,303.74,303.16,303.55,3542.0,302.971,302.971,302.3925,302.7815,3542.0
2025-04-29 11:10:00,303.44,303.44,302.74,302.8,2366.0,302.6718,302.6718,301.9735,302.0334,2366.0
2025-04-29 11:20:00,302.83,303.39,302.59,303.39,8503.0,302.0633,302.6219,301.8239,302.6219,8503.0
2025-04-29 11:30:00,303.29,303.29,302.57,303.05,4370.0,302.5221,302.5221,301.804,302.2827,4370.0
2025-04-29 11:40:00,303.07,303.5,303.07,303.39,2400.0,302.3027,302.7316,302.3027,302.6219,2400.0
2025-04-29 11:50:00,303.48,303.48,302.89,302.93,3805.0,302.7117,302.7117,302.1231,302.163,3805.0
2025-04-29 12:00:00,303.06,303.86,302.92,303.85,5085.0,302.2927,303.0907,302.1531,303.0807,5085.0
2025-04-29 12:10:00,303.74,303.88,303.48,303.51,1910.0,302.971,303.1106,302.7117,302.7416,1910.0
2025-04-29 12:20:00,303.51,303.64,303.41,303.64,4746.0,302.7416,302.8712,302.6418,302.8712,4746.0
2025-04-29 12:30:00,303.52,303.77,303.4,303.4,2499.0,302.7516,303.0009,302.6319,302.6319,2499.0
2025-04-29 12:40:00,303.43,303.69,302.84,302.85,4627.0,302.6618,302.9211,302.0733,302.0833,4627.0
2025-04-29 12:50:00,302.8,302.97,302.4,302.66,3647.0,302.0334,302.2029,301.6344,301.8937,3647.0
2025-04-29 13:00:00,302.67,302.88,302.58,302.8,4866.0,301.9037,302.1132,301.8139,302.0334,4866.0
2025-04-29 13:10:00,302.74,303.36,302.53,303.36,4454.0,301.9735,302.592,301.7641,302.592,4454.0
2025-04-29 13:20:00,303.43,303.67,303.42,303.53,6399.0,302.6618,302.9012,302.6518,302.7615,6399.0
2025-04-29 13:30:00,303.62,303.9,303.48,303.9,4799.0,302.8513,303.1306,302.7117,303.1306,4799.0
2025-04-29 13:40:00,303.93,304.82,303.93,304.72,26726.0,303.1605,304.0483,303.1605,303.9485,26726.0
2025-04-29 13:50:00,304.8,304.82,304.53,304.64,9332.0,304.0283,304.0483,303.759,303.8687,9332.0
2025-04-29 14:00:00,304.65,305.05,304.64,304.72,11506.0,303.8787,304.2777,303.8687,303.9485,11506.0
2025-04-29 14:10:00,304.63,304.91,304.55,304.62,15833.0,303.8587,304.138,303.7789,303.8488,15833.0
2025-04-29 14:20:00,304.63,304.83,304.31,304.7,14323.0,303.8587,304.0582,303.5396,303.9286,14323.0
2025-04-29 14:30:00,304.71,304.91,304.5,304.89,10827.0,303.9385,304.138,303.7291,304.1181,10827.0
2025-04-29 14:40:00,304.88,304.9,304.56,304.63,4506.0,304.1081,304.1281,303.7889,303.8587,4506.0
2025-04-29 14:50:00,304.52,304.73,304.4,304.44,5502.0,303.749,303.9585,303.6293,303.6692,5502.0
2025-04-29 15:00:00,304.48,304.86,304.36,304.64,23502.0,303.7091,304.0882,303.5894,303.8687,23502.0
2025-04-29 15:10:00,304.74,304.85,304.51,304.51,38436.0,303.9685,304.0782,303.739,303.739,38436.0
2025-04-29 15:20:00,304.56,304.87,304.49,304.64,42287.0,303.7889,304.0981,303.7191,303.8687,42287.0
2025-04-29 15:30:00,304.66,304.72,304.36,304.49,45542.0,303.8887,303.9485,303.5894,303.7191,45542.0
2025-04-29 15:40:00,304.43,304.78,304.17,304.78,32238.0,303.6592,304.0084,303.3999,304.0084,32238.0
2025-04-29 15:50:00,304.84,304.99,304.19,304.32,198506.0,304.0682,304.2178,303.4199,303.5495,198506.0
2025-04-30 09:30:00,300.67,300.67,298.91,298.93,34824.0,299.9088,299.9088,298.1532,298.1732,34824.0
2025-04-30 09:40:00,298.82,298.82,297.87,298.74,3009.0,298.0635,298.0635,297.1159,297.9837,3009.0
2025-04-30 09:50:00,298.66,298.73,297.32,297.53,17805.0,297.9039,297.9737,296.5673,296.7767,17805.0
2025-04-30 10:00:00,297.74,298.63,297.64,298.57,3317.0,296.9862,297.8739,296.8864,297.8141,3317.0
2025-04-30 10:10:00,298.64,299.39,298.45,299.39,18553.0,297.8839,298.632,297.6944,298.632,18553.0
2025-04-30 10:20:00,299.28,299.99,299.23,299.98,3944.0,298.5223,299.2305,298.4724,299.2205,3944.0
2025-04-30 10:30:00,299.88,300.29,299.59,299.89,4775.0,299.1208,299.5297,298.8315,299.1307,4775.0
2025-04-30 10:40:00,299.66,300.2,299.37,299.97,4641.0,298.9013,299.44,298.6121,299.2105,4641.0
2025-04-30 10:50:00,300.01,300.45,299.67,300.4,5321.0,299.2504,299.6893,298.9113,299.6395,5321.0
2025-04-30 11:00:00,300.29,301.21,300.28,301.12,6395.0,299.5297,300.4474,299.5198,300.3576,6395.0
2025-04-30 11:10:00,301.07,301.4,301.07,301.4,3213.0,300.3078,300.6369,300.3078,300.6369,3213.0
2025-04-30 11:20:00,301.36,301.74,301.05,301.47,2197.0,300.597,300.9761,300.2878,300.7067,2197.0
2025-04-30 11:30:00,301.33,301.67,301.27,301.43,31968.0,300.5671,300.9062,300.5073,300.6668,31968.0
2025-04-30 11:40:00,301.48,301.83,301.36,301.65,15276.0,300.7167,301.0658,300.597,300.8863,15276.0
2025-04-30 11:50:00,301.71,301.74,301.3,301.62,3679.0,300.9461,300.9761,300.5372,300.8564,3679.0
2025-04-30 12:00:00,301.77,302.04,301.56,301.85,2273.0,301.006,301.2753,300.7965,301.0858,2273.0
2025-04-30 12:10:00,301.65,301.65,301.34,301.45,2298.0,300.8863,300.8863,300.5771,300.6868,2298.0
2025-04-30 12:20:00,301.36,301.36,300.87,300.94,1617.0,300.597,300.597,300.1083,300.1781,1617.0
2025-04-30 12:30:00,300.88,301.41,300.6,301.3,5123.0,300.1182,300.6469,299.8389,300.5372,5123.0
2025-04-30 12:40:00,301.53,301.67,301.37,301.5,4622.0,300.7666,300.9062,300.607,300.7367,4622.0
2025-04-30 12:50:00,301.45,301.78,301.36,301.61,1624.0,300.6868,301.016,300.597,300.8464,1624.0
2025-04-30 13:00:00,301.66,301.8,301.17,301.18,3619.0,300.8963,301.0359,300.4075,300.4175,3619.0
2025-04-30 13:10:00,301.05,301.33,300.49,301.29,4443.0,300.2878,300.5671,299.7292,300.5272,4443.0
2025-04-30 13:20:00,301.27,301.9,301.27,301.89,88669.0,300.5073,301.1357,300.5073,301.1257,88669.0
2025-04-30 13:30:00,301.91,302.57,301.85,302.27,14322.0,301.1456,301.804,301.0858,301.5047,14322.0
2025-04-30 13:40:00,302.25,302.47,302.15,302.26,7819.0,301.4848,301.7042,301.385,301.4947,7819.0
2025-04-30 13:50:00,302.42,302.53,302.26,302.26,2146.0,301.6543,301.7641,301.4947,301.4947,2146.0
2025-04-30 14:00:00,302.15,303.56,301.99,302.42,27201.0,301.385,302.7915,301.2254,301.6543,27201.0
2025-04-30 14:10:00,302.58,303.14,302.49,302.77,4988.0,301.8139,302.3725,301.7242,302.0035,4988.0
2025-04-30 14:20:00,302.69,302.77,301.97,302.12,23340.0,301.9237,302.0035,301.2055,301.3551,23340.0
2025-04-30 14:30:00,302.26,302.54,301.67,301.74,9741.0,301.4947,301.774,300.9062,300.9761,9741.0
2025-04-30 14:40:00,301.8,302.37,301.53,302.37,4696.0,301.0359,301.6045,300.7666,301.6045,4696.0
2025-04-30 14:50:00,302.21,302.42,301.85,301.85,2772.0,301.4449,301.6543,301.0858,301.0858,2772.0
2025-04-30 15:00:00,301.85,302.14,301.85,302.14,2295.0,301.0858,301.375,301.0858,301.375,2295.0
2025-04-30 15:10:00,301.95,302.44,301.95,302.13,8354.0,301.1855,301.6743,301.1855,301.3651,8354.0
2025-04-30 15:20:00,302.15,302.47,301.75,301.89,7547.0,301.385,301.7042,300.986,301.1257,7547.0
2025-04-30 15:30:00,301.92,302.04,301.64,301.91,13857.0,301.1556,301.2753,300.8763,301.1456,13857.0
2025-04-30 15:40:00,301.96,303.55,301.94,303.55,10056.0,301.1955,302.7815,301.1756,302.7815,10056.0
2025-04-30 15:50:00,303.47,305.43,303.47,304.23,88138.0,302.7017,304.6567,302.7017,303.4598,88138.0
2025-05-01 09:30:00,307.66,307.99,306.77,307.09,32690.0,306.8811,307.2102,305.9933,306.3125,32690.0
2025-05-01 09:40:00,307.19,307.92,306.98,307.73,9350.0,306.4123,307.1404,306.2028,306.9509,9350.0
2025-05-01 09:50:00,307.67,308.12,306.8,306.8,9747.0,306.891,307.3399,306.0232,306.0232,9747.0
2025-05-01 10:00:00,307.09,307.89,306.88,307.51,17841.0,306.3125,307.1105,306.103,306.7315,17841.0
2025-05-01 10:10:00,307.4,307.96,307.32,307.96,27666.0,306.6217,307.1803,306.5419,307.1803,27666.0
2025-05-01 10:20:00,308.18,308.5,308.17,308.5,2513.0,307.3998,307.7189,307.3898,307.7189,2513.0
2025-05-01 10:30:00,308.5,308.73,308.09,308.67,2205.0,307.7189,307.9484,307.31,307.8885,2205.0
2025-05-01 10:40:00,308.91,308.95,308.67,308.94,3876.0,308.1279,308.1678,307.8885,308.1578,3876.0
2025-05-01 10:50:00,308.84,309.2,308.84,309.2,600.0,308.0581,308.4172,308.0581,308.4172,600.0
2025-05-01 11:00:00,309.31,309.31,309.05,309.27,2191.0,308.5269,308.5269,308.2676,308.487,2191.0
2025-05-01 11:10:00,309.32,309.66,309.32,309.56,17534.0,308.5369,308.876,308.5369,308.7763,17534.0
2025-05-01 11:20:00,309.55,309.55,309.35,309.41,1346.0,308.7663,308.7663,308.5668,308.6266,1346.0
2025-05-01 11:30:00,309.29,309.29,308.94,308.94,3121.0,308.5069,308.5069,308.1578,308.1578,3121.0
2025-05-01 11:40:00,308.93,308.94,308.49,308.53,1335.0,308.1479,308.1578,307.709,307.7489,1335.0
2025-05-01 11:50:00,308.43,308.43,307.35,307.55,2415.0,307.6491,307.6491,306.5719,306.7714,2415.0
2025-05-01 12:00:00,307.62,308.05,307.53,308.05,7071.0,306.8412,307.2701,306.7514,307.2701,7071.0
2025-05-01 12:10:00,307.96,307.96,307.06,307.28,1476.0,307.1803,307.1803,306.2826,306.502,1476.0
2025-05-01 12:20:00,307.21,307.59,307.17,307.59,1393.0,306.4322,306.8112,306.3923,306.8112,1393.0
2025-05-01 12:30:00,307.54,307.87,307.52,307.76,3572.0,306.7614,307.0905,306.7414,306.9808,3572.0
2025-05-01 12:40:00,307.51,307.66,307.13,307.13,11595.0,306.7315,306.8811,306.3524,306.3524,11595.0
2025-05-01 12:50:00,307.33,307.5,307.15,307.25,12311.0,306.5519,306.7215,306.3724,306.4721,12311.0
2025-05-01 13:00:00,307.72,307.88,307.7,307.83,2944.0,306.9409,307.1005,306.921,307.0506,2944.0
2025-05-01 13:10:00,308.13,308.46,308.1,308.35,4965.0,307.3499,307.679,307.32,307.5693,4965.0
2025-05-01 13:20:00,308.35,308.42,308.19,308.19,1406.0,307.5693,307.6391,307.4097,307.4097,1406.0
2025-05-01 13:30:00,308.11,308.24,308.03,308.06,2273.0,307.3299,307.4596,307.2501,307.2801,2273.0
2025-05-01 13:40:00,308.04,308.04,307.39,307.68,2444.0,307.2601,307.2601,306.6118,306.901,2444.0
2025-05-01 13:50:00,307.83,307.83,307.55,307.65,1516.0,307.0506,307.0506,306.7714,306.8711,1516.0
2025-05-01 14:00:00,307.69,308.4,307.69,308.38,2181.0,306.911,307.6192,306.911,307.5992,2181.0
2025-05-01 14:10:00,308.3,308.64,308.3,308.54,42616.0,307.5195,307.8586,307.5195,307.7588,42616.0
2025-05-01 14:20:00,308.41,308.43,308.04,308.33,8479.0,307.6292,307.6491,307.2601,307.5494,8479.0
2025-05-01 14:30:00,308.42,308.57,308.37,308.48,5765.0,307.6391,307.7888,307.5893,307.699,5765.0
2025-05-01 14:40:00,308.48,308.79,308.37,308.49,9188.0,307.699,308.0082,307.5893,307.709,9188.0
2025-05-01 14:50:00,308.65,308.65,308.28,308.37,8948.0,307.8686,307.8686,307.4995,307.5893,8948.0
2025-05-01 15:00:00,308.36,308.48,308.08,308.17,5428.0,307.5793,307.699,307.3,307.3898,5428.0
2025-05-01 15:10:00,308.02,308.34,307.87,308.34,3789.0,307.2402,307.5594,307.0905,307.5594,3789.0
2025-05-01 15:20:00,308.31,308.5,308.27,308.5,15051.0,307.5294,307.7189,307.4895,307.7189,15051.0
2025-05-01 15:30:00,308.56,308.56,308.21,308.21,10890.0,307.7788,307.7788,307.4297,307.4297,10890.0
2025-05-01 15:40:00,308.24,308.62,308.04,308.61,12691.0,307.4596,307.8386,307.2601,307.8287,12691.0
2025-05-01 15:50:00,308.65,308.67,306.3,306.44,55494.0,307.8686,307.8885,305.5245,305.6642,55494.0
2025-05-02 09:30:00,310.0,310.45,309.74,310.21,23901.0,309.2151,309.664,308.9558,309.4246,23901.0
2025-05-02 09:40:00,310.29,310.29,309.53,309.53,20009.0,309.5044,309.5044,308.7463,308.7463,20009.0
2025-05-02 09:50:00,309.74,309.74,309.07,309.35,11887.0,308.9558,308.9558,308.2875,308.5668,11887.0
2025-05-02 10:00:00,309.52,310.11,309.37,310.11,3071.0,308.7364,309.3249,308.5867,309.3249,3071.0
2025-05-02 10:10:00,310.33,310.64,310.26,310.54,2599.0,309.5443,309.8535,309.4745,309.7538,2599.0
2025-05-02 10:20:00,310.24,310.88,310.17,310.88,9434.0,309.4545,310.0929,309.3847,310.0929,9434.0
2025-05-02 10:30:00,310.65,310.75,310.45,310.62,24388.0,309.8635,309.9632,309.664,309.8336,24388.0
2025-05-02 10:40:00,310.78,310.79,310.25,310.49,3184.0,309.9932,310.0031,309.4645,309.7039,3184.0
2025-05-02 10:50:00,310.53,310.7,310.42,310.69,1718.0,309.7438,309.9134,309.6341,309.9034,1718.0
2025-05-02 11:00:00,310.83,310.85,310.49,310.51,5924.0,310.043,310.063,309.7039,309.7239,5924.0
2025-05-02 11:10:00,310.53,310.83,310.45,310.83,5065.0,309.7438,310.043,309.664,310.043,5065.0
2025-05-02 11:20:00,310.61,310.61,310.04,310.04,1790.0,309.8236,309.8236,309.255,309.255,1790.0
2025-05-02 11:30:00,310.34,310.64,310.28,310.64,7831.0,309.5543,309.8535,309.4944,309.8535,7831.0
2025-05-02 11:40:00,310.72,310.83,310.72,310.82,51618.0,309.9333,310.043,309.9333,310.0331,51618.0
2025-05-02 11:50:00,310.94,311.0,310.76,311.0,12300.0,310.1528,310.2126,309.9732,310.2126,12300.0
2025-05-02 12:00:00,310.97,311.8,310.97,311.8,12018.0,310.1827,311.0106,310.1827,311.0106,12018.0
2025-05-02 12:10:00,311.44,311.93,311.39,311.83,3723.0,310.6515,311.1403,310.6016,311.0405,3723.0
2025-05-02 12:20:00,311.85,311.92,311.6,311.6,4094.0,311.0605,311.1303,310.8111,310.8111,4094.0
2025-05-02 12:30:00,311.55,312.03,311.55,311.98,7746.0,310.7612,311.24,310.7612,311.1901,7746.0
2025-05-02 12:40:00,311.86,311.91,311.8,311.8,1404.0,311.0704,311.1203,311.0106,311.0106,1404.0
2025-05-02 12:50:00,311.82,311.83,311.67,311.71,6849.0,311.0305,311.0405,310.8809,310.9208,6849.0
2025-05-02 13:00:00,311.72,311.82,311.39,311.43,11226.0,310.9308,311.0305,310.6016,310.6415,11226.0
2025-05-02 13:10:00,311.38,311.43,311.16,311.24,7320.0,310.5917,310.6415,310.3722,310.452,7320.0
2025-05-02 13:20:00,311.27,311.53,311.12,311.4,8347.0,310.4819,310.7413,310.3323,310.6116,8347.0
2025-05-02 13:30:00,311.37,311.44,311.2,311.44,33430.0,310.5817,310.6515,310.4121,310.6515,33430.0
2025-05-02 13:40:00,311.36,311.69,311.27,311.45,7159.0,310.5717,310.9009,310.4819,310.6615,7159.0
2025-05-02 13:50:00,311.49,311.61,311.34,311.54,8941.0,310.7014,310.8211,310.5518,310.7512,8941.0
2025-05-02 14:00:00,311.52,311.82,311.51,311.81,8436.0,310.7313,311.0305,310.7213,311.0206,8436.0
2025-05-02 14:10:00,311.8,311.9,311.8,311.84,7391.0,311.0106,311.1103,311.0106,311.0505,7391.0
2025-05-02 14:20:00,311.84,311.88,311.68,311.88,6177.0,311.0505,311.0904,310.8909,311.0904,6177.0
2025-05-02 14:30:00,311.81,312.16,311.81,312.04,4775.0,311.0206,311.3697,311.0206,311.25,4775.0
2025-05-02 14:40:00,311.98,312.05,311.31,311.32,4607.0,311.1901,311.26,310.5218,310.5318,4607.0
2025-05-02 14:50:00,311.29,311.64,311.17,311.46,5555.0,310.5019,310.851,310.3822,310.6715,5555.0
2025-05-02 15:00:00,311.38,311.4,311.12,311.4,5859.0,310.5917,310.6116,310.3323,310.6116,5859.0
2025-05-02 15:10:00,311.39,311.64,311.15,311.63,26317.0,310.6016,310.851,310.3622,310.841,26317.0
2025-05-02 15:20:00,311.62,311.89,311.62,311.8,19726.0,310.831,311.1004,310.831,311.0106,19726.0
2025-05-02 15:30:00,311.71,311.79,311.44,311.77,23116.0,310.9208,311.0006,310.6515,310.9807,23116.0
2025-05-02 15:40:00,311.74,311.82,310.93,310.95,18423.0,310.9507,311.0305,310.1428,310.1627,18423.0
2025-05-02 15:50:00,310.95,311.69,310.95,311.23,84268.0,310.1627,310.9009,310.1627,310.442,84268.0
2025-05-05 09:30:00,309.03,309.18,308.69,309.06,41674.0,308.2476,308.3972,307.9085,308.2775,41674.0
2025-05-05 09:40:00,308.83,309.24,308.74,308.96,7217.0,308.0481,308.4571,307.9583,308.1778,7217.0
2025-05-05 09:50:00,308.97,309.48,308.62,309.36,4456.0,308.1878,308.6965,307.8386,308.5768,4456.0
2025-05-05 10:00:00,309.46,309.94,309.01,309.57,35758.0,308.6765,309.1553,308.2277,308.7862,35758.0
2025-05-05 10:10:00,309.45,309.9,309.41,309.84,11977.0,308.6665,309.1154,308.6266,309.0556,11977.0
2025-05-05 10:20:00,309.86,309.86,309.52,309.78,20543.0,309.0755,309.0755,308.7364,308.9957,20543.0
2025-05-05 10:30:00,309.73,310.11,309.38,310.06,6731.0,308.9458,309.3249,308.5967,309.275,6731.0
2025-05-05 10:40:00,309.96,310.31,309.93,310.24,9757.0,309.1752,309.5244,309.1453,309.4545,9757.0
2025-05-05 10:50:00,310.23,310.54,310.11,310.48,8079.0,309.4446,309.7538,309.3249,309.6939,8079.0
2025-05-05 11:00:00,310.48,310.56,310.26,310.43,115440.0,309.6939,309.7737,309.4745,309.6441,115440.0
2025-05-05 11:10:00,310.28,310.42,310.21,310.35,5857.0,309.4944,309.6341,309.4246,309.5643,5857.0
2025-05-05 11:20:00,310.36,310.61,310.22,310.32,10098.0,309.5742,309.8236,309.4346,309.5343,10098.0
2025-05-05 11:30:00,310.42,310.5,309.9,309.91,3459.0,309.6341,309.7139,309.1154,309.1254,3459.0
2025-05-05 11:40:00,309.97,310.37,309.97,310.12,10962.0,309.1852,309.5842,309.1852,309.3348,10962.0
2025-05-05 11:50:00,310.2,310.52,310.2,310.46,2474.0,309.4146,309.7338,309.4146,309.674,2474.0
2025-05-05 12:00:00,310.36,310.85,310.36,310.7,79517.0,309.5742,310.063,309.5742,309.9134,79517.0
2025-05-05 12:10:00,310.72,310.82,310.62,310.77,4078.0,309.9333,310.0331,309.8336,309.9832,4078.0
2025-05-05 12:20:00,310.84,310.92,310.67,310.85,6344.0,310.053,310.1328,309.8835,310.063,6344.0
2025-05-05 12:30:00,310.69,310.79,310.63,310.69,3691.0,309.9034,310.0031,309.8436,309.9034,3691.0
2025-05-05 12:40:00,310.84,310.95,310.79,310.89,3253.0,310.053,310.1627,310.0031,310.1029,3253.0
2025-05-05 12:50:00,310.95,310.96,310.75,310.76,5569.0,310.1627,310.1727,309.9632,309.9732,5569.0
2025-05-05 13:00:00,310.75,310.76,310.6,310.71,7702.0,309.9632,309.9732,309.8136,309.9234,7702.0
2025-05-05 13:10:00,310.76,310.79,310.41,310.5,33160.0,309.9732,310.0031,309.6241,309.7139,33160.0
2025-05-05 13:20:00,310.53,310.55,310.47,310.54,2357.0,309.7438,309.7638,309.684,309.7538,2357.0
2025-05-05 13:30:00,310.49,310.85,310.49,310.78,53140.0,309.7039,310.063,309.7039,309.9932,53140.0
2025-05-05 13:40:00,310.77,310.93,310.68,310.93,3993.0,309.9832,310.1428,309.8934,310.1428,3993.0
2025-05-05 13:50:00,310.9,311.01,310.83,310.83,8474.0,310.1129,310.2226,310.043,310.043,8474.0
2025-05-05 14:00:00,310.81,311.09,310.81,311.03,12206.0,310.0231,310.3024,310.0231,310.2425,12206.0
2025-05-05 14:10:00,311.05,311.17,310.99,311.07,24321.0,310.2625,310.3822,310.2026,310.2824,24321.0
2025-05-05 14:20:00,311.05,311.18,311.04,311.06,5284.0,310.2625,310.3922,310.2525,310.2725,5284.0
2025-05-05 14:30:00,311.1,311.28,311.08,311.28,12641.0,310.3124,310.4919,310.2924,310.4919,12641.0
2025-05-05 14:40:00,311.28,311.33,311.21,311.23,2966.0,310.4919,310.5418,310.4221,310.442,2966.0
2025-05-05 14:50:00,311.23,311.24,310.87,310.87,4701.0,310.442,310.452,310.0829,310.0829,4701.0
2025-05-05 15:00:00,310.84,310.88,310.52,310.64,16612.0,310.053,310.0929,309.7338,309.8535,16612.0
2025-05-05 15:10:00,310.59,310.78,310.52,310.56,17074.0,309.8037,309.9932,309.7338,309.7737,17074.0
2025-05-05 15:20:00,310.56,310.58,310.19,310.31,17331.0,309.7737,309.7937,309.4047,309.5244,17331.0
2025-05-05 15:30:00,310.24,310.58,310.24,310.42,18474.0,309.4545,309.7937,309.4545,309.6341,18474.0
2025-05-05 15:40:00,310.39,310.51,309.78,309.96,22638.0,309.6042,309.7239,308.9957,309.1752,22638.0
2025-05-05 15:50:00,309.97,310.04,309.35,309.51,110549.0,309.1852,309.255,308.5668,308.7264,110549.0
2025-05-06 09:30:00,306.62,307.48,306.56,307.47,23960.0,305.8437,306.7015,305.7839,306.6916,23960.0
2025-05-06 09:40:00,307.46,307.47,306.68,306.68,14597.0,306.6816,306.6916,305.9036,305.9036,14597.0
2025-05-06 09:50:00,306.01,306.42,306.0,306.3,8218.0,305.2352,305.6442,305.2253,305.5245,8218.0
2025-05-06 10:00:00,306.19,306.9,306.14,306.9,5519.0,305.4148,306.123,305.3649,306.123,5519.0
2025-05-06 10:10:00,306.97,307.56,306.93,307.43,3184.0,306.1928,306.7813,306.1529,306.6517,3184.0
2025-05-06 10:20:00,307.65,308.18,307.65,307.9,23304.0,306.8711,307.3998,306.8711,307.1205,23304.0
2025-05-06 10:30:00,308.15,308.37,307.88,307.99,5650.0,307.3698,307.5893,307.1005,307.2102,5650.0
2025-05-06 10:40:00,307.94,308.44,307.94,308.19,2734.0,307.1604,307.6591,307.1604,307.4097,2734.0
2025-05-06 10:50:00,308.16,308.16,307.86,308.15,561.0,307.3798,307.3798,307.0806,307.3698,561.0
2025-05-06 11:00:00,308.32,308.39,308.12,308.12,323908.0,307.5394,307.6092,307.3399,307.3399,323908.0
2025-05-06 11:10:00,307.99,308.33,307.98,308.32,5090.0,307.2102,307.5494,307.2003,307.5394,5090.0
2025-05-06 11:20:00,308.33,308.69,308.32,308.6,3603.0,307.5494,307.9085,307.5394,307.8187,3603.0
2025-05-06 11:30:00,308.59,308.77,308.45,308.62,4435.0,307.8087,307.9883,307.6691,307.8386,4435.0
2025-05-06 11:40:00,308.65,308.65,308.1,308.26,3341.0,307.8686,307.8686,307.32,307.4796,3341.0
2025-05-06 11:50:00,308.22,308.25,307.84,307.88,2112.0,307.4397,307.4696,307.0606,307.1005,2112.0
2025-05-06 12:00:00,308.0,308.16,307.83,307.83,11544.0,307.2202,307.3798,307.0506,307.0506,11544.0
2025-05-06 12:10:00,307.81,309.43,307.81,308.97,30002.0,307.0307,308.6466,307.0307,308.1878,30002.0
2025-05-06 12:20:00,309.0,309.0,307.91,308.16,14221.0,308.2177,308.2177,307.1304,307.3798,14221.0
2025-05-06 12:30:00,308.05,308.3,308.03,308.29,6519.0,307.2701,307.5195,307.2501,307.5095,6519.0
2025-05-06 12:40:00,308.19,308.25,307.51,307.65,3144.0,307.4097,307.4696,306.7315,306.8711,3144.0
2025-05-06 12:50:00,307.53,307.57,307.15,307.15,3448.0,306.7514,306.7913,306.3724,306.3724,3448.0
2025-05-06 13:00:00,307.38,307.78,307.34,307.78,5088.0,306.6018,307.0008,306.5619,307.0008,5088.0
2025-05-06 13:10:00,307.67,307.94,307.66,307.84,11186.0,306.891,307.1604,306.8811,307.0606,11186.0
2025-05-06 13:20:00,307.74,307.74,307.2,307.52,39058.0,306.9609,306.9609,306.4222,306.7414,39058.0
2025-05-06 13:30:00,307.39,307.6,307.15,307.15,5280.0,306.6118,306.8212,306.3724,306.3724,5280.0
2025-05-06 13:40:00,307.07,307.08,306.69,306.74,9110.0,306.2926,306.3025,305.9135,305.9634,9110.0
2025-05-06 13:50:00,306.83,306.98,306.67,306.79,5366.0,306.0532,306.2028,305.8936,306.0133,5366.0
2025-05-06 14:00:00,306.86,307.41,306.86,307.18,15046.0,306.0831,306.6317,306.0831,306.4023,15046.0
2025-05-06 14:10:00,307.09,307.43,306.94,307.43,7961.0,306.3125,306.6517,306.1629,306.6517,7961.0
2025-05-06 14:20:00,307.48,307.89,307.43,307.87,11648.0,306.7015,307.1105,306.6517,307.0905,11648.0
2025-05-06 14:30:00,307.91,307.95,307.73,307.81,6538.0,307.1304,307.1703,306.9509,307.0307,6538.0
2025-05-06 14:40:00,307.93,308.05,307.72,307.86,5969.0,307.1504,307.2701,306.9409,307.0806,5969.0
2025-05-06 14:50:00,307.82,308.22,307.64,308.21,7742.0,307.0407,307.4397,306.8611,307.4297,7742.0
2025-05-06 15:00:00,308.22,308.22,307.69,307.81,5903.0,307.4397,307.4397,306.911,307.0307,5903.0
2025-05-06 15:10:00,307.81,308.06,307.61,307.81,9920.0,307.0307,307.2801,306.8312,307.0307,9920.0
2025-05-06 15:20:00,307.8,308.1,307.78,308.05,6857.0,307.0207,307.32,307.0008,307.2701,6857.0
2025-05-06 15:30:00,308.1,308.32,307.93,308.02,14462.0,307.32,307.5394,307.1504,307.2402,14462.0
2025-05-06 15:40:00,308.02,308.33,307.99,308.2,71254.0,307.2402,307.5494,307.2102,307.4197,71254.0
2025-05-06 15:50:00,308.16,308.2,307.0,307.01,60944.0,307.3798,307.4197,306.2227,306.2327,60944.0
2025-05-07 09:30:00,307.68,307.81,307.45,307.65,15771.0,306.901,307.0307,306.6716,306.8711,15771.0
2025-05-07 09:40:00,307.84,308.39,307.84,307.99,11669.0,307.0606,307.6092,307.0606,307.2102,11669.0
2025-05-07 09:50:00,307.79,308.14,307.79,308.09,8206.0,307.0107,307.3599,307.0107,307.31,8206.0
2025-05-07 10:00:00,308.3,308.56,308.3,308.56,19264.0,307.5195,307.7788,307.5195,307.7788,19264.0
2025-05-07 10:10:00,308.6,308.61,308.3,308.31,928.0,307.8187,307.8287,307.5195,307.5294,928.0
2025-05-07 10:20:00,308.41,308.74,308.4,308.74,12173.0,307.6292,307.9583,307.6192,307.9583,12173.0
2025-05-07 10:30:00,308.65,308.68,308.59,308.59,1999.0,307.8686,307.8985,307.8087,307.8087,1999.0
2025-05-07 10:40:00,308.65,308.65,308.47,308.47,4671.0,307.8686,307.8686,307.689,307.689,4671.0
2025-05-07 10:50:00,307.96,307.97,307.19,307.38,2589.0,307.1803,307.1903,306.4123,306.6018,2589.0
2025-05-07 11:00:00,307.32,307.35,306.89,307.32,22556.0,306.5419,306.5719,306.113,306.5419,22556.0
2025-05-07 11:10:00,307.29,307.29,306.89,307.06,1634.0,306.512,306.512,306.113,306.2826,1634.0
2025-05-07 11:20:00,307.25,307.36,307.17,307.21,700.0,306.4721,306.5818,306.3923,306.4322,700.0
2025-05-07 11:30:00,307.31,307.48,307.1,307.48,1661.0,306.532,306.7015,306.3225,306.7015,1661.0
2025-05-07 11:40:00,307.63,307.79,307.12,307.2,2026.0,306.8511,307.0107,306.3424,306.4222,2026.0
2025-05-07 11:50:00,307.16,307.73,307.16,307.68,4177.0,306.3823,306.9509,306.3823,306.901,4177.0
2025-05-07 12:00:00,307.68,307.71,307.54,307.71,9463.0,306.901,306.9309,306.7614,306.9309,9463.0
2025-05-07 12:10:00,307.82,307.87,307.6,307.87,3479.0,307.0407,307.0905,306.8212,307.0905,3479.0
2025-05-07 12:20:00,307.94,307.95,307.28,307.28,4817.0,307.1604,307.1703,306.502,306.502,4817.0
2025-05-07 12:30:00,307.32,307.69,307.19,307.68,1355.0,306.5419,306.911,306.4123,306.901,1355.0
2025-05-07 12:40:00,307.78,308.1,307.78,308.03,2403.0,307.0008,307.32,307.0008,307.2501,2403.0
2025-05-07 12:50:00,308.04,308.46,307.93,308.46,2799.0,307.2601,307.679,307.1504,307.679,2799.0
2025-05-07 13:00:00,308.3,308.55,308.3,308.44,8176.0,307.5195,307.7688,307.5195,307.6591,8176.0
2025-05-07 13:10:00,308.48,308.68,308.48,308.53,1670.0,307.699,307.8985,307.699,307.7489,1670.0
2025-05-07 13:20:00,308.22,308.49,308.22,308.42,4649.0,307.4397,307.709,307.4397,307.6391,4649.0
2025-05-07 13:30:00,308.42,308.42,307.87,307.96,1006.0,307.6391,307.6391,307.0905,307.1803,1006.0
2025-05-07 13:40:00,307.9,308.06,307.89,308.06,3471.0,307.1205,307.2801,307.1105,307.2801,3471.0
2025-05-07 13:50:00,307.97,308.06,307.08,307.41,22796.0,307.1903,307.2801,306.3025,306.6317,22796.0
2025-05-07 14:00:00,307.47,307.87,305.56,305.82,9994.0,306.6916,307.0905,304.7864,305.0457,9994.0
2025-05-07 14:10:00,305.8,306.23,305.7,306.13,10405.0,305.0258,305.4547,304.926,305.3549,10405.0
2025-05-07 14:20:00,306.45,306.8,306.19,306.64,8579.0,305.6741,306.0232,305.4148,305.8637,8579.0
2025-05-07 14:30:00,306.65,307.79,306.43,307.48,11894.0,305.8736,307.0107,305.6542,306.7015,11894.0
2025-05-07 14:40:00,307.69,307.87,306.25,306.45,11065.0,306.911,307.0905,305.4746,305.6741,11065.0
2025-05-07 14:50:00,306.75,308.38,306.44,308.08,11256.0,305.9734,307.5992,305.6642,307.3,11256.0
2025-05-07 15:00:00,307.93,308.19,307.66,308.02,6157.0,307.1504,307.4097,306.8811,307.2402,6157.0
2025-05-07 15:10:00,308.07,308.08,307.35,307.9,10022.0,307.29,307.3,306.5719,307.1205,10022.0
2025-05-07 15:20:00,307.97,307.97,306.55,306.69,11192.0,307.1903,307.1903,305.7739,305.9135,11192.0
2025-05-07 15:30:00,306.57,307.25,306.34,306.97,11785.0,305.7938,306.4721,305.5644,306.1928,11785.0
2025-05-07 15:40:00,307.09,309.59,306.93,308.03,35090.0,306.3125,308.8062,306.1529,307.2501,35090.0
2025-05-07 15:50:00,307.95,308.65,307.15,308.3,37259.0,307.1703,307.8686,306.3724,307.5195,37259.0
2025-05-08 09:30:00,310.7,310.7,310.33,310.53,11385.0,309.9134,309.9134,309.5443,309.7438,11385.0
2025-05-08 09:40:00,310.12,310.56,309.84,309.84,16799.0,309.3348,309.7737,309.0556,309.0556,16799.0
2025-05-08 09:50:00,309.9,310.33,309.9,310.07,5499.0,309.1154,309.5443,309.1154,309.285,5499.0
2025-05-08 10:00:00,310.03,310.43,309.65,309.73,19743.0,309.2451,309.6441,308.866,308.9458,19743.0
2025-05-08 10:10:00,309.69,309.85,309.37,309.73,14062.0,308.9059,309.0655,308.5867,308.9458,14062.0
2025-05-08 10:20:00,309.89,310.29,309.89,310.16,8281.0,309.1054,309.5044,309.1054,309.3747,8281.0
2025-05-08 10:30:00,310.37,310.76,309.94,309.98,153802.0,309.5842,309.9732,309.1553,309.1952,153802.0
2025-05-08 10:40:00,309.98,310.08,309.7,309.7,3359.0,309.1952,309.2949,308.9159,308.9159,3359.0
2025-05-08 10:50:00,309.72,310.16,308.83,309.17,24896.0,308.9359,309.3747,308.0481,308.3872,24896.0
2025-05-08 11:00:00,309.07,309.92,309.07,309.91,7825.0,308.2875,309.1354,308.2875,309.1254,7825.0
2025-05-08 11:10:00,309.9,310.44,309.9,310.43,4564.0,309.1154,309.654,309.1154,309.6441,4564.0
2025-05-08 11:20:00,310.5,311.73,310.5,311.47,38699.0,309.7139,310.9408,309.7139,310.6814,38699.0
2025-05-08 11:30:00,311.22,311.69,311.08,311.67,9872.0,310.4321,310.9009,310.2924,310.8809,9872.0
2025-05-08 11:40:00,312.03,313.1,312.03,313.04,19462.0,311.24,312.3073,311.24,312.2475,19462.0
2025-05-08 11:50:00,313.0,313.0,312.38,312.53,24102.0,312.2076,312.2076,311.5891,311.7387,24102.0
2025-05-08 12:00:00,312.75,312.91,312.6,312.91,7604.0,311.9582,312.1178,311.8086,312.1178,7604.0
2025-05-08 12:10:00,313.03,313.2,312.64,313.1,12788.0,312.2375,312.407,311.8485,312.3073,12788.0
2025-05-08 12:20:00,313.01,313.01,312.82,312.98,42918.0,312.2175,312.2175,312.028,312.1876,42918.0
2025-05-08 12:30:00,312.8,312.92,312.77,312.8,3680.0,312.0081,312.1278,311.9781,312.0081,3680.0
2025-05-08 12:40:00,313.0,313.42,312.99,313.42,7702.0,312.2076,312.6265,312.1976,312.6265,7702.0
2025-05-08 12:50:00,313.39,313.54,313.38,313.53,7562.0,312.5966,312.7462,312.5866,312.7362,7562.0
2025-05-08 13:00:00,313.44,313.44,313.12,313.17,10280.0,312.6464,312.6464,312.3272,312.3771,10280.0
2025-05-08 13:10:00,313.01,313.08,312.94,313.0,12118.0,312.2175,312.2873,312.1477,312.2076,12118.0
2025-05-08 13:20:00,312.95,313.17,312.83,313.07,4077.0,312.1577,312.3771,312.038,312.2774,4077.0
2025-05-08 13:30:00,312.97,313.05,312.55,312.75,6018.0,312.1776,312.2574,311.7587,311.9582,6018.0
2025-05-08 13:40:00,312.65,312.73,312.45,312.63,57592.0,311.8584,311.9382,311.6589,311.8385,57592.0
2025-05-08 13:50:00,312.6,312.76,312.15,312.17,2961.0,311.8086,311.9682,311.3597,311.3797,2961.0
2025-05-08 14:00:00,312.15,312.42,312.0,312.42,10081.0,311.3597,311.629,311.2101,311.629,10081.0
2025-05-08 14:10:00,312.49,312.68,312.31,312.6,6503.0,311.6988,311.8884,311.5193,311.8086,6503.0
2025-05-08 14:20:00,312.61,312.69,312.33,312.34,17682.0,311.8185,311.8983,311.5392,311.5492,17682.0
2025-05-08 14:30:00,312.37,312.84,312.37,312.76,11889.0,311.5791,312.048,311.5791,311.9682,11889.0
2025-05-08 14:40:00,312.78,312.96,312.75,312.78,35020.0,311.9881,312.1677,311.9582,311.9881,35020.0
2025-05-08 14:50:00,312.7,312.78,312.47,312.51,13504.0,311.9083,311.9881,311.6789,311.7188,13504.0
2025-05-08 15:00:00,312.51,312.51,312.17,312.28,7520.0,311.7188,311.7188,311.3797,311.4894,7520.0
2025-05-08 15:10:00,312.24,312.4,312.16,312.37,14209.0,311.4495,311.6091,311.3697,311.5791,14209.0
2025-05-08 15:20:00,312.4,313.0,312.4,312.85,17033.0,311.6091,312.2076,311.6091,312.0579,17033.0
2025-05-08 15:30:00,312.87,312.93,312.28,312.28,22141.0,312.0779,312.1377,311.4894,311.4894,22141.0
2025-05-08 15:40:00,312.26,312.3,311.64,311.72,17476.0,311.4694,311.5093,310.851,310.9308,17476.0
2025-05-08 15:50:00,311.71,311.84,310.43,310.63,60964.0,310.9208,311.0505,309.6441,309.8436,60964.0
2025-05-09 09:30:00,311.74,312.12,311.68,311.94,41947.0,310.9507,311.3298,310.8909,311.1502,41947.0
2025-05-09 09:40:00,311.87,311.87,311.34,311.56,13795.0,311.0804,311.0804,310.5518,310.7712,13795.0
2025-05-09 09:50:00,311.47,311.9,311.31,311.9,7629.0,310.6814,311.1103,310.5218,311.1103,7629.0
2025-05-09 10:00:00,311.93,312.06,311.7,312.01,9147.0,311.1403,311.2699,310.9108,311.2201,9147.0
2025-05-09 10:10:00,311.99,312.0,311.13,311.13,15576.0,311.2001,311.2101,310.3423,310.3423,15576.0
2025-05-09 10:20:00,311.13,311.16,310.17,310.36,11287.0,310.3423,310.3722,309.3847,309.5742,11287.0
2025-05-09 10:30:00,310.36,310.47,309.52,309.78,5812.0,309.5742,309.684,308.7364,308.9957,5812.0
2025-05-09 10:40:00,309.8,310.33,309.8,310.32,2019.0,309.0157,309.5443,309.0157,309.5343,2019.0
2025-05-09 10:50:00,310.26,310.58,310.12,310.42,3445.0,309.4745,309.7937,309.3348,309.6341,3445.0
2025-05-09 11:00:00,310.41,310.78,310.41,310.77,3683.0,309.6241,309.9932,309.6241,309.9832,3683.0
2025-05-09 11:10:00,310.78,310.78,310.3,310.69,4639.0,309.9932,309.9932,309.5144,309.9034,4639.0
2025-05-09 11:20:00,310.6,310.6,310.05,310.48,159996.0,309.8136,309.8136,309.265,309.6939,159996.0
2025-05-09 11:30:00,310.45,310.69,310.07,310.51,15304.0,309.664,309.9034,309.285,309.7239,15304.0
2025-05-09 11:40:00,310.34,310.7,310.31,310.6,66050.0,309.5543,309.9134,309.5244,309.8136,66050.0
2025-05-09 11:50:00,310.63,310.97,310.59,310.97,23254.0,309.8436,310.1827,309.8037,310.1827,23254.0
2025-05-09 12:00:00,311.0,311.0,310.24,310.27,2533.0,310.2126,310.2126,309.4545,309.4845,2533.0
2025-05-09 12:10:00,309.93,310.36,309.93,310.28,7244.0,309.1453,309.5742,309.1453,309.4944,7244.0
2025-05-09 12:20:00,310.2,310.38,310.08,310.15,10026.0,309.4146,309.5942,309.2949,309.3648,10026.0
2025-05-09 12:30:00,310.01,310.37,309.96,310.09,17290.0,309.2251,309.5842,309.1752,309.3049,17290.0
2025-05-09 12:40:00,310.14,310.26,309.7,309.7,2794.0,309.3548,309.4745,308.9159,308.9159,2794.0
2025-05-09 12:50:00,309.81,310.1,309.76,309.79,11243.0,309.0256,309.3149,308.9758,309.0057,11243.0
2025-05-09 13:00:00,309.84,309.86,309.66,309.78,4177.0,309.0556,309.0755,308.876,308.9957,4177.0
2025-05-09 13:10:00,310.15,310.24,309.85,310.23,9248.0,309.3648,309.4545,309.0655,309.4446,9248.0
2025-05-09 13:20:00,310.19,310.33,309.58,310.23,24946.0,309.4047,309.5443,308.7962,309.4446,24946.0
2025-05-09 13:30:00,310.03,310.33,309.97,310.32,2997.0,309.2451,309.5443,309.1852,309.5343,2997.0
2025-05-09 13:40:00,310.32,310.74,310.32,310.71,17884.0,309.5343,309.9533,309.5343,309.9234,17884.0
2025-05-09 13:50:00,310.63,310.88,310.53,310.78,1596.0,309.8436,310.0929,309.7438,309.9932,1596.0
2025-05-09 14:00:00,310.83,310.83,310.51,310.58,4365.0,310.043,310.043,309.7239,309.7937,4365.0
2025-05-09 14:10:00,310.55,310.7,310.23,310.27,8237.0,309.7638,309.9134,309.4446,309.4845,8237.0
2025-05-09 14:20:00,310.38,310.49,310.27,310.3,15652.0,309.5942,309.7039,309.4845,309.5144,15652.0
2025-05-09 14:30:00,310.33,310.58,310.27,310.42,15932.0,309.5443,309.7937,309.4845,309.6341,15932.0
2025-05-09 14:40:00,310.47,310.66,310.36,310.63,16283.0,309.684,309.8735,309.5742,309.8436,16283.0
2025-05-09 14:50:00,310.61,310.72,310.43,310.62,5083.0,309.8236,309.9333,309.6441,309.8336,5083.0
2025-05-09 15:00:00,310.61,311.04,310.61,311.04,12083.0,309.8236,310.2525,309.8236,310.2525,12083.0
2025-05-09 15:10:00,311.12,311.15,310.77,310.93,19521.0,310.3323,310.3622,309.9832,310.1428,19521.0
2025-05-09 15:20:00,310.98,310.98,310.61,310.64,24011.0,310.1927,310.1927,309.8236,309.8535,24011.0
2025-05-09 15:30:00,310.66,310.74,310.3,310.54,26719.0,309.8735,309.9533,309.5144,309.7538,26719.0
2025-05-09 15:40:00,310.53,310.56,310.2,310.33,30004.0,309.7438,309.7737,309.4146,309.5443,30004.0
2025-05-09 15:50:00,310.4,310.69,310.2,310.26,78489.0,309.6141,309.9034,309.4146,309.4745,78489.0
2025-05-12 09:30:00,320.13,320.43,318.48,318.6,23211.0,319.3195,319.6187,317.6737,317.7934,23211.0
2025-05-12 09:40:00,318.73,318.73,318.3,318.66,18632.0,317.923,317.923,317.4941,317.8532,18632.0
2025-05-12 09:50:00,318.63,319.22,318.47,318.52,9180.0,317.8233,318.4118,317.6637,317.7136,9180.0
2025-05-12 10:00:00,318.39,318.8,318.39,318.78,12135.0,317.5839,317.9929,317.5839,317.9729,12135.0
2025-05-12 10:10:00,318.75,319.27,318.7,319.06,7155.0,317.943,318.4617,317.8931,318.2522,7155.0
2025-05-12 10:20:00,318.92,318.94,317.8,318.01,32062.0,318.1126,318.1325,316.9954,317.2049,32062.0
2025-05-12 10:30:00,317.83,317.85,317.35,317.81,24628.0,317.0253,317.0453,316.5465,317.0054,24628.0
2025-05-12 10:40:00,318.09,318.86,318.09,318.74,61212.0,317.2847,318.0527,317.2847,317.933,61212.0
2025-05-12 10:50:00,318.71,319.03,318.69,318.8,29503.0,317.9031,318.2223,317.8831,317.9929,29503.0
2025-05-12 11:00:00,318.44,318.8,318.44,318.47,17327.0,317.6338,317.9929,317.6338,317.6637,17327.0
2025-05-12 11:10:00,318.61,318.73,318.42,318.59,11642.0,317.8033,317.923,317.6138,317.7834,11642.0
2025-05-12 11:20:00,318.64,318.64,318.09,318.34,216837.0,317.8333,317.8333,317.2847,317.534,216837.0
2025-05-12 11:30:00,318.39,318.58,318.2,318.34,14932.0,317.5839,317.7734,317.3944,317.534,14932.0
2025-05-12 11:40:00,318.27,318.34,318.08,318.33,29513.0,317.4642,317.534,317.2747,317.5241,29513.0
2025-05-12 11:50:00,318.17,318.26,317.96,318.0,4884.0,317.3645,317.4542,317.155,317.1949,4884.0
2025-05-12 12:00:00,317.98,318.48,317.92,318.48,27066.0,317.1749,317.6737,317.1151,317.6737,27066.0
2025-05-12 12:10:00,318.52,318.61,318.39,318.53,8513.0,317.7136,317.8033,317.5839,317.7236,8513.0
2025-05-12 12:20:00,318.48,318.91,318.48,318.87,21127.0,317.6737,318.1026,317.6737,318.0627,21127.0
2025-05-12 12:30:00,318.69,318.96,318.58,318.87,5620.0,317.8831,318.1525,317.7734,318.0627,5620.0
2025-05-12 12:40:00,318.88,319.41,318.88,319.39,6172.0,318.0727,318.6013,318.0727,318.5814,6172.0
2025-05-12 12:50:00,319.44,319.63,319.38,319.63,4804.0,318.6312,318.8208,318.5714,318.8208,4804.0
2025-05-12 13:00:00,319.62,320.38,319.6,320.38,10196.0,318.8108,319.5689,318.7908,319.5689,10196.0
2025-05-12 13:10:00,320.08,320.08,319.95,320.0,2371.0,319.2696,319.2696,319.14,319.1898,2371.0
2025-05-12 13:20:00,319.94,319.95,319.67,319.85,4160.0,319.13,319.14,318.8607,319.0402,4160.0
2025-05-12 13:30:00,319.91,320.0,319.74,319.85,6241.0,319.1001,319.1898,318.9305,319.0402,6241.0
2025-05-12 13:40:00,319.89,320.04,319.84,319.93,1899.0,319.0801,319.2297,319.0302,319.12,1899.0
2025-05-12 13:50:00,319.97,320.08,319.95,319.99,12390.0,319.1599,319.2696,319.14,319.1799,12390.0
2025-05-12 14:00:00,319.93,320.15,319.88,320.1,24537.0,319.12,319.3395,319.0701,319.2896,24537.0
2025-05-12 14:10:00,320.02,320.12,319.77,320.1,2286.0,319.2098,319.3095,318.9604,319.2896,2286.0
2025-05-12 14:20:00,320.17,320.19,320.0,320.08,2877.0,319.3594,319.3793,319.1898,319.2696,2877.0
2025-05-12 14:30:00,320.08,320.26,320.08,320.23,17689.0,319.2696,319.4492,319.2696,319.4192,17689.0
2025-05-12 14:40:00,320.28,320.34,320.07,320.07,7749.0,319.4691,319.529,319.2597,319.2597,7749.0
2025-05-12 14:50:00,320.07,320.08,319.82,319.82,9820.0,319.2597,319.2696,319.0103,319.0103,9820.0
2025-05-12 15:00:00,319.77,320.18,319.67,320.14,8202.0,318.9604,319.3694,318.8607,319.3295,8202.0
2025-05-12 15:10:00,320.14,320.14,319.78,320.04,8533.0,319.3295,319.3295,318.9704,319.2297,8533.0
2025-05-12 15:20:00,319.93,320.05,319.72,319.8,8066.0,319.12,319.2397,318.9105,318.9903,8066.0
2025-05-12 15:30:00,319.76,320.0,319.7,319.73,9458.0,318.9504,319.1898,318.8906,318.9205,9458.0
2025-05-12 15:40:00,319.64,319.73,319.48,319.73,21726.0,318.8307,318.9205,318.6711,318.9205,21726.0
2025-05-12 15:50:00,319.74,320.59,319.74,320.56,72431.0,318.9305,319.7783,318.9305,319.7484,72431.0
2025-05-13 09:30:00,321.06,321.34,320.68,321.34,14779.0,320.2471,320.5264,319.8681,320.5264,14779.0
2025-05-13 09:40:00,321.45,321.65,321.25,321.32,21065.0,320.6362,320.8357,320.4367,320.5065,21065.0
2025-05-13 09:50:00,321.38,322.04,321.38,322.04,5999.0,320.5663,321.2247,320.5663,321.2247,5999.0
2025-05-13 10:00:00,321.97,322.4,321.97,322.4,4446.0,321.1548,321.5838,321.1548,321.5838,4446.0
2025-05-13 10:10:00,322.35,323.29,322.25,323.14,7359.0,321.5339,322.4715,321.4341,322.3219,7359.0
2025-05-13 10:20:00,322.96,323.21,322.81,322.81,6741.0,322.1423,322.3917,321.9927,321.9927,6741.0
2025-05-13 10:30:00,322.75,322.98,322.62,322.78,7226.0,321.9329,322.1623,321.8032,321.9628,7226.0
2025-05-13 10:40:00,322.87,322.88,322.39,322.5,7366.0,322.0526,322.0625,321.5738,321.6835,7366.0
2025-05-13 10:50:00,322.63,322.99,322.63,322.84,5493.0,321.8132,322.1723,321.8132,322.0226,5493.0
2025-05-13 11:00:00,322.81,322.97,322.81,322.9,1921.0,321.9927,322.1523,321.9927,322.0825,1921.0
2025-05-13 11:10:00,323.0,323.15,322.91,323.15,6676.0,322.1822,322.3319,322.0925,322.3319,6676.0
2025-05-13 11:20:00,323.15,323.49,323.04,323.4,5146.0,322.3319,322.671,322.2221,322.5812,5146.0
2025-05-13 11:30:00,323.31,323.56,323.28,323.5,3743.0,322.4914,322.7408,322.4615,322.681,3743.0
2025-05-13 11:40:00,323.51,323.7,323.45,323.46,44082.0,322.6909,322.8805,322.6311,322.6411,44082.0
2025-05-13 11:50:00,323.38,323.41,323.21,323.3,29156.0,322.5613,322.5912,322.3917,322.4815,29156.0
2025-05-13 12:00:00,323.34,323.34,322.97,323.0,14506.0,322.5214,322.5214,322.1523,322.1822,14506.0
2025-05-13 12:10:00,323.03,323.32,322.97,323.03,12032.0,322.2122,322.5014,322.1523,322.2122,12032.0
2025-05-13 12:20:00,322.96,323.4,322.96,323.35,4522.0,322.1423,322.5812,322.1423,322.5313,4522.0
2025-05-13 12:30:00,323.31,323.47,323.17,323.45,9997.0,322.4914,322.651,322.3518,322.6311,9997.0
2025-05-13 12:40:00,323.48,323.62,323.46,323.58,3130.0,322.661,322.8007,322.6411,322.7608,3130.0
2025-05-13 12:50:00,323.57,323.6,323.43,323.44,5508.0,322.7508,322.7807,322.6111,322.6211,5508.0
2025-05-13 13:00:00,323.47,323.52,323.3,323.32,5883.0,322.651,322.7009,322.4815,322.5014,5883.0
2025-05-13 13:10:00,323.33,323.63,323.27,323.57,4104.0,322.5114,322.8106,322.4516,322.7508,4104.0
2025-05-13 13:20:00,323.53,323.65,323.48,323.6,11008.0,322.7109,322.8306,322.661,322.7807,11008.0
2025-05-13 13:30:00,323.75,324.02,323.74,323.74,6590.0,322.9303,323.1997,322.9204,322.9204,6590.0
2025-05-13 13:40:00,323.79,323.87,323.66,323.79,6824.0,322.9702,323.05,322.8406,322.9702,6824.0
2025-05-13 13:50:00,323.85,323.87,323.41,323.41,8197.0,323.0301,323.05,322.5912,322.5912,8197.0
2025-05-13 14:00:00,323.42,323.58,323.22,323.38,7604.0,322.6012,322.7608,322.4017,322.5613,7604.0
2025-05-13 14:10:00,323.52,323.58,323.36,323.53,28588.0,322.7009,322.7608,322.5413,322.7109,28588.0
2025-05-13 14:20:00,323.53,323.62,323.39,323.4,50320.0,322.7109,322.8007,322.5712,322.5812,50320.0
2025-05-13 14:30:00,323.45,323.48,323.35,323.42,4036.0,322.6311,322.661,322.5313,322.6012,4036.0
2025-05-13 14:40:00,323.4,323.4,323.21,323.31,4501.0,322.5812,322.5812,322.3917,322.4914,4501.0
2025-05-13 14:50:00,323.28,323.85,323.28,323.8,6846.0,322.4615,323.0301,322.4615,322.9802,6846.0
2025-05-13 15:00:00,323.75,323.79,323.65,323.66,4121.0,322.9303,322.9702,322.8306,322.8406,4121.0
2025-05-13 15:10:00,323.63,323.96,323.63,323.82,7586.0,322.8106,323.1398,322.8106,323.0002,7586.0
2025-05-13 15:20:00,323.8,323.85,323.62,323.69,6944.0,322.9802,323.0301,322.8007,322.8705,6944.0
2025-05-13 15:30:00,323.66,324.0,323.66,323.9,15391.0,322.8406,323.1797,322.8406,323.08,15391.0
2025-05-13 15:40:00,323.93,323.97,323.47,323.5,13306.0,323.1099,323.1498,322.651,322.681,13306.0
2025-05-13 15:50:00,323.53,323.69,322.72,322.82,158094.0,322.7109,322.8705,321.9029,322.0027,158094.0
2025-05-14 09:30:00,323.41,323.94,323.41,323.58,19053.0,322.5912,323.1199,322.5912,322.7608,19053.0
2025-05-14 09:40:00,323.6,323.6,322.62,322.86,14098.0,322.7807,322.7807,321.8032,322.0426,14098.0
2025-05-14 09:50:00,322.64,323.04,322.6,323.0,16226.0,321.8231,322.2221,321.7832,322.1822,16226.0
2025-05-14 10:00:00,323.17,323.28,322.86,323.12,8007.0,322.3518,322.4615,322.0426,322.3019,8007.0
2025-05-14 10:10:00,322.82,323.11,322.69,322.82,5760.0,322.0027,322.292,321.873,322.0027,5760.0
2025-05-14 10:20:00,322.76,323.13,322.74,323.13,1312.0,321.9428,322.3119,321.9229,322.3119,1312.0
2025-05-14 10:30:00,323.27,323.35,323.0,323.06,6993.0,322.4516,322.5313,322.1822,322.2421,6993.0
2025-05-14 10:40:00,323.0,323.08,322.89,322.96,1371.0,322.1822,322.262,322.0725,322.1423,1371.0
2025-05-14 10:50:00,323.17,323.27,323.14,323.18,3690.0,322.3518,322.4516,322.3219,322.3618,3690.0
2025-05-14 11:00:00,323.15,323.15,322.24,322.54,33838.0,322.3319,322.3319,321.4242,321.7234,33838.0
2025-05-14 11:10:00,322.62,322.91,322.57,322.79,457032.0,321.8032,322.0925,321.7533,321.9728,457032.0
2025-05-14 11:20:00,322.82,323.45,322.82,323.38,87714.0,322.0027,322.6311,322.0027,322.5613,87714.0
2025-05-14 11:30:00,323.36,323.58,323.31,323.57,99267.0,322.5413,322.7608,322.4914,322.7508,99267.0
2025-05-14 11:40:00,323.54,323.54,323.31,323.4,31707.0,322.7209,322.7209,322.4914,322.5812,31707.0
2025-05-14 11:50:00,323.34,323.46,323.21,323.37,49606.0,322.5214,322.6411,322.3917,322.5513,49606.0
2025-05-14 12:00:00,323.35,323.68,323.34,323.58,141769.0,322.5313,322.8605,322.5214,322.7608,141769.0
2025-05-14 12:10:00,323.6,323.64,323.29,323.3,56314.0,322.7807,322.8206,322.4715,322.4815,56314.0
2025-05-14 12:20:00,323.34,323.42,323.26,323.33,20897.0,322.5214,322.6012,322.4416,322.5114,20897.0
2025-05-14 12:30:00,323.38,323.72,323.22,323.23,16976.0,322.5613,322.9004,322.4017,322.4117,16976.0
2025-05-14 12:40:00,323.2,323.22,322.91,323.01,20833.0,322.3817,322.4017,322.0925,322.1922,20833.0
2025-05-14 12:50:00,323.05,323.25,323.03,323.1,18027.0,322.2321,322.4316,322.2122,322.282,18027.0
2025-05-14 13:00:00,323.11,323.12,322.9,323.04,30768.0,322.292,322.3019,322.0825,322.2221,30768.0
2025-05-14 13:10:00,323.05,323.05,322.46,322.64,42374.0,322.2321,322.2321,321.6436,321.8231,42374.0
2025-05-14 13:20:00,322.62,322.62,322.03,322.45,19083.0,321.8032,321.8032,321.2147,321.6336,19083.0
2025-05-14 13:30:00,322.48,322.78,322.42,322.78,19986.0,321.6636,321.9628,321.6037,321.9628,19986.0
2025-05-14 13:40:00,322.78,322.9,322.63,322.73,6506.0,321.9628,322.0825,321.8132,321.9129,6506.0
2025-05-14 13:50:00,322.81,323.06,322.81,322.92,7504.0,321.9927,322.2421,321.9927,322.1024,7504.0
2025-05-14 14:00:00,322.96,323.18,322.9,323.01,20225.0,322.1423,322.3618,322.0825,322.1922,20225.0
2025-05-14 14:10:00,323.02,323.13,322.77,323.11,42368.0,322.2022,322.3119,321.9528,322.292,42368.0
2025-05-14 14:20:00,323.08,323.08,322.6,322.67,20265.0,322.262,322.262,321.7832,321.8531,20265.0
2025-05-14 14:30:00,322.74,323.47,322.73,323.11,35337.0,321.9229,322.651,321.9129,322.292,35337.0
2025-05-14 14:40:00,323.14,323.3,323.08,323.12,33561.0,322.3219,322.4815,322.262,322.3019,33561.0
2025-05-14 14:50:00,323.09,323.29,323.06,323.1,19589.0,322.272,322.4715,322.2421,322.282,19589.0
2025-05-14 15:00:00,323.16,323.16,322.84,322.96,27202.0,322.3418,322.3418,322.0226,322.1423,27202.0
2025-05-14 15:10:00,323.03,323.28,323.01,323.09,149276.0,322.2122,322.4615,322.1922,322.272,149276.0
2025-05-14 15:20:00,323.06,323.12,322.58,322.84,30406.0,322.2421,322.3019,321.7633,322.0226,30406.0
2025-05-14 15:30:00,322.77,322.98,322.65,322.68,10408.0,321.9528,322.1623,321.8331,321.863,10408.0
2025-05-14 15:40:00,322.7,322.87,322.52,322.82,10983.0,321.883,322.0526,321.7034,322.0027,10983.0
2025-05-14 15:50:00,322.88,323.45,322.86,323.18,86498.0,322.0625,322.6311,322.0426,322.3618,86498.0
2025-05-15 09:30:00,322.09,322.54,322.05,322.09,27946.0,321.2745,321.7234,321.2346,321.2745,27946.0
2025-05-15 09:40:00,322.09,322.41,321.74,321.74,12447.0,321.2745,321.5937,320.9254,320.9254,12447.0
2025-05-15 09:50:00,321.82,322.21,321.82,322.18,3543.0,321.0052,321.3942,321.0052,321.3643,3543.0
2025-05-15 10:00:00,322.28,322.75,322.23,322.45,10711.0,321.4641,321.9329,321.4142,321.6336,10711.0
2025-05-15 10:10:00,322.13,322.17,321.97,322.13,4045.0,321.3144,321.3543,321.1548,321.3144,4045.0
2025-05-15 10:20:00,322.48,322.49,321.99,322.03,10458.0,321.6636,321.6735,321.1748,321.2147,10458.0
2025-05-15 10:30:00,322.07,322.07,321.72,322.0,40653.0,321.2546,321.2546,320.9055,321.1848,40653.0
2025-05-15 10:40:00,322.11,322.28,322.05,322.13,2632.0,321.2945,321.4641,321.2346,321.3144,2632.0
2025-05-15 10:50:00,322.09,322.44,322.09,322.44,6722.0,321.2745,321.6237,321.2745,321.6237,6722.0
2025-05-15 11:00:00,322.41,322.84,322.41,322.74,50722.0,321.5937,322.0226,321.5937,321.9229,50722.0
2025-05-15 11:10:00,322.81,323.32,322.81,323.23,7526.0,321.9927,322.5014,321.9927,322.4117,7526.0
2025-05-15 11:20:00,323.31,323.64,323.28,323.43,3925.0,322.4914,322.8206,322.4615,322.6111,3925.0
2025-05-15 11:30:00,323.37,323.37,323.27,323.37,792.0,322.5513,322.5513,322.4516,322.5513,792.0
2025-05-15 11:40:00,323.6,323.88,323.6,323.82,4832.0,322.7807,323.06,322.7807,323.0002,4832.0
2025-05-15 11:50:00,323.66,323.82,323.65,323.82,1375.0,322.8406,323.0002,322.8306,323.0002,1375.0
2025-05-15 12:00:00,323.88,324.29,323.73,324.25,7583.0,323.06,323.469,322.9104,323.4291,7583.0
2025-05-15 12:10:00,324.16,324.16,323.84,323.92,6483.0,323.3393,323.3393,323.0201,323.0999,6483.0
2025-05-15 12:20:00,323.88,323.91,323.68,323.76,39280.0,323.06,323.0899,322.8605,322.9403,39280.0
2025-05-15 12:30:00,323.93,324.08,323.7,324.08,6572.0,323.1099,323.2595,322.8805,323.2595,6572.0
2025-05-15 12:40:00,324.09,324.32,324.09,324.3,3180.0,323.2695,323.4989,323.2695,323.4789,3180.0
2025-05-15 12:50:00,324.36,324.36,324.2,324.34,10576.0,323.5388,323.5388,323.3792,323.5188,10576.0
2025-05-15 13:00:00,324.4,324.65,324.36,324.49,4384.0,323.5787,323.8281,323.5388,323.6685,4384.0
2025-05-15 13:10:00,324.44,324.59,324.38,324.59,3197.0,323.6186,323.7682,323.5587,323.7682,3197.0
2025-05-15 13:20:00,324.65,324.86,324.59,324.75,6534.0,323.8281,324.0375,323.7682,323.9278,6534.0
2025-05-15 13:30:00,324.64,324.64,324.27,324.37,11031.0,323.8181,323.8181,323.449,323.5488,11031.0
2025-05-15 13:40:00,324.36,324.54,324.34,324.41,8215.0,323.5388,323.7183,323.5188,323.5887,8215.0
2025-05-15 13:50:00,324.44,324.53,324.19,324.19,8331.0,323.6186,323.7084,323.3692,323.3692,8331.0
2025-05-15 14:00:00,324.22,324.25,324.02,324.1,8657.0,323.3991,323.4291,323.1997,323.2794,8657.0
2025-05-15 14:10:00,324.07,324.15,323.69,323.7,10857.0,323.2495,323.3293,322.8705,322.8805,10857.0
2025-05-15 14:20:00,323.65,324.0,323.61,323.98,5437.0,322.8306,323.1797,322.7907,323.1598,5437.0
2025-05-15 14:30:00,324.07,324.48,324.07,324.29,13356.0,323.2495,323.6585,323.2495,323.469,13356.0
2025-05-15 14:40:00,324.35,324.44,324.16,324.26,6427.0,323.5288,323.6186,323.3393,323.439,6427.0
2025-05-15 14:50:00,324.23,324.28,324.1,324.18,4927.0,323.4091,323.459,323.2794,323.3592,4927.0
2025-05-15 15:00:00,324.22,324.44,324.06,324.06,5660.0,323.3991,323.6186,323.2396,323.2396,5660.0
2025-05-15 15:10:00,324.03,324.39,324.03,324.26,11943.0,323.2096,323.5687,323.2096,323.439,11943.0
2025-05-15 15:20:00,324.19,324.24,323.46,323.66,17946.0,323.3692,323.4191,322.6411,322.8406,17946.0
2025-05-15 15:30:00,323.79,324.08,323.78,323.84,22115.0,322.9702,323.2595,322.9603,323.0201,22115.0
2025-05-15 15:40:00,323.85,324.15,323.84,324.04,16558.0,323.0301,323.3293,323.0201,323.2196,16558.0
2025-05-15 15:50:00,324.12,324.81,323.89,324.55,83881.0,323.2994,323.9877,323.07,323.7283,83881.0
2025-05-16 09:30:00,325.26,325.26,324.49,324.6,16200.0,324.4365,324.4365,323.6685,323.7782,16200.0
2025-05-16 09:40:00,324.65,324.83,324.49,324.83,5409.0,323.8281,324.0076,323.6685,324.0076,5409.0
2025-05-16 09:50:00,324.91,325.13,324.84,324.94,3610.0,324.0874,324.3068,324.0176,324.1173,3610.0
2025-05-16 10:00:00,324.87,325.0,324.68,324.83,9940.0,324.0475,324.1772,323.858,324.0076,9940.0
2025-05-16 10:10:00,324.83,325.04,324.54,325.04,3820.0,324.0076,324.2171,323.7183,324.2171,3820.0
2025-05-16 10:20:00,325.14,325.29,324.98,325.21,6992.0,324.3168,324.4664,324.1572,324.3866,6992.0
2025-05-16 10:30:00,324.77,324.85,324.53,324.65,45994.0,323.9478,324.0276,323.7084,323.8281,45994.0
2025-05-16 10:40:00,324.63,324.63,324.01,324.57,22633.0,323.8081,323.8081,323.1897,323.7483,22633.0
2025-05-16 10:50:00,324.52,324.9,324.52,324.73,13103.0,323.6984,324.0774,323.6984,323.9079,13103.0
2025-05-16 11:00:00,324.77,324.96,324.64,324.75,12619.0,323.9478,324.1373,323.8181,323.9278,12619.0
2025-05-16 11:10:00,324.8,324.99,324.8,324.84,1882.0,323.9777,324.1672,323.9777,324.0176,1882.0
2025-05-16 11:20:00,324.78,324.9,324.71,324.9,951.0,323.9577,324.0774,323.8879,324.0774,951.0
2025-05-16 11:30:00,324.97,325.26,324.95,325.18,14032.0,324.1472,324.4365,324.1273,324.3567,14032.0
2025-05-16 11:40:00,325.24,325.31,325.14,325.14,702.0,324.4166,324.4864,324.3168,324.3168,702.0
2025-05-16 11:50:00,325.05,325.23,325.04,325.1,58451.0,324.227,324.4066,324.2171,324.2769,58451.0
2025-05-16 12:00:00,325.04,325.45,325.03,325.38,5083.0,324.2171,324.626,324.2071,324.5562,5083.0
2025-05-16 12:10:00,325.33,325.7,325.33,325.59,5237.0,324.5063,324.8754,324.5063,324.7657,5237.0
2025-05-16 12:20:00,325.56,325.71,325.54,325.63,6546.0,324.7358,324.8854,324.7158,324.8056,6546.0
2025-05-16 12:30:00,325.68,325.81,325.55,325.7,8332.0,324.8554,324.9851,324.7258,324.8754,8332.0
2025-05-16 12:40:00,325.71,325.79,325.53,325.53,9857.0,324.8854,324.9652,324.7058,324.7058,9857.0
2025-05-16 12:50:00,325.51,325.88,325.51,325.77,4989.0,324.6859,325.0549,324.6859,324.9452,4989.0
2025-05-16 13:00:00,325.66,326.0,325.65,325.9,4398.0,324.8355,325.1746,324.8255,325.0749,4398.0
2025-05-16 13:10:00,325.83,326.24,325.78,326.23,7114.0,325.0051,325.414,324.9552,325.4041,7114.0
2025-05-16 13:20:00,326.19,326.25,326.09,326.15,3952.0,325.3642,325.424,325.2644,325.3243,3952.0
2025-05-16 13:30:00,326.2,326.33,326.2,326.25,2266.0,325.3741,325.5038,325.3741,325.424,2266.0
2025-05-16 13:40:00,326.17,326.21,326.09,326.12,2707.0,325.3442,325.3841,325.2644,325.2943,2707.0
2025-05-16 13:50:00,326.15,326.15,325.9,325.94,3184.0,325.3243,325.3243,325.0749,325.1148,3184.0
2025-05-16 14:00:00,325.95,326.15,325.95,325.97,3069.0,325.1248,325.3243,325.1248,325.1447,3069.0
2025-05-16 14:10:00,325.95,326.17,325.95,326.14,2470.0,325.1248,325.3442,325.1248,325.3143,2470.0
2025-05-16 14:20:00,326.19,326.34,326.19,326.24,5086.0,325.3642,325.5138,325.3642,325.414,5086.0
2025-05-16 14:30:00,326.25,326.36,326.24,326.36,2772.0,325.424,325.5337,325.414,325.5337,2772.0
2025-05-16 14:40:00,326.43,326.57,326.31,326.52,4792.0,325.6036,325.7432,325.4839,325.6933,4792.0
2025-05-16 14:50:00,326.43,326.64,326.38,326.38,7559.0,325.6036,325.813,325.5537,325.5537,7559.0
2025-05-16 15:00:00,326.42,326.78,326.42,326.78,2150.0,325.5936,325.9527,325.5936,325.9527,2150.0
2025-05-16 15:10:00,326.68,326.72,326.55,326.67,5156.0,325.8529,325.8928,325.7232,325.8429,5156.0
2025-05-16 15:20:00,326.63,326.63,326.47,326.52,9889.0,325.803,325.803,325.6434,325.6933,9889.0
2025-05-16 15:30:00,326.49,326.59,326.3,326.41,9692.0,325.6634,325.7631,325.4739,325.5836,9692.0
2025-05-16 15:40:00,326.31,326.68,326.22,326.6,16213.0,325.4839,325.8529,325.3941,325.7731,16213.0
2025-05-16 15:50:00,326.54,326.85,326.52,326.78,67449.0,325.7133,326.0225,325.6933,325.9527,67449.0
2025-05-19 09:30:00,323.39,324.25,322.74,324.25,11484.0,322.5712,323.4291,321.9229,323.4291,11484.0
2025-05-19 09:40:00,324.38,324.93,324.3,324.93,21089.0,323.5587,324.1073,323.4789,324.1073,21089.0
2025-05-19 09:50:00,324.94,325.1,324.86,325.05,9081.0,324.1173,324.2769,324.0375,324.227,9081.0
2025-05-19 10:00:00,325.11,325.98,324.96,325.93,20231.0,324.2869,325.1547,324.1373,325.1048,20231.0
2025-05-19 10:10:00,325.78,326.1,325.56,326.03,17687.0,324.9552,325.2744,324.7358,325.2046,17687.0
2025-05-19 10:20:00,326.03,326.04,325.21,325.49,4595.0,325.2046,325.2145,324.3866,324.6659,4595.0
2025-05-19 10:30:00,325.53,325.82,325.52,325.78,2093.0,324.7058,324.9951,324.6959,324.9552,2093.0
2025-05-19 10:40:00,325.92,325.93,325.31,325.31,17464.0,325.0948,325.1048,324.4864,324.4864,17464.0
2025-05-19 10:50:00,325.35,325.54,325.3,325.44,89180.0,324.5263,324.7158,324.4764,324.6161,89180.0
2025-05-19 11:00:00,325.45,325.78,325.42,325.69,2700.0,324.626,324.9552,324.5961,324.8654,2700.0
2025-05-19 11:10:00,325.78,325.86,325.7,325.82,5551.0,324.9552,325.035,324.8754,324.9951,5551.0
2025-05-19 11:20:00,325.79,325.88,325.6,325.64,2764.0,324.9652,325.0549,324.7757,324.8156,2764.0
2025-05-19 11:30:00,325.62,326.02,325.58,326.02,6279.0,324.7956,325.1946,324.7557,325.1946,6279.0
2025-05-19 11:40:00,326.26,326.37,325.94,325.94,7419.0,325.434,325.5437,325.1148,325.1148,7419.0
2025-05-19 11:50:00,325.93,326.1,325.9,326.05,1840.0,325.1048,325.2744,325.0749,325.2245,1840.0
2025-05-19 12:00:00,326.07,326.24,326.04,326.13,3171.0,325.2445,325.414,325.2145,325.3043,3171.0
2025-05-19 12:10:00,326.11,326.3,326.11,326.21,5784.0,325.2844,325.4739,325.2844,325.3841,5784.0
2025-05-19 12:20:00,326.29,326.62,326.27,326.55,6005.0,325.4639,325.7931,325.444,325.7232,6005.0
2025-05-19 12:30:00,326.57,326.57,326.36,326.53,2644.0,325.7432,325.7432,325.5337,325.7033,2644.0
2025-05-19 12:40:00,326.42,326.56,326.32,326.5,3629.0,325.5936,325.7332,325.4938,325.6734,3629.0
2025-05-19 12:50:00,326.54,326.92,326.54,326.88,4606.0,325.7133,326.0923,325.7133,326.0524,4606.0
2025-05-19 13:00:00,326.85,327.34,326.83,327.32,5368.0,326.0225,326.5112,326.0025,326.4913,5368.0
2025-05-19 13:10:00,327.33,327.37,327.11,327.11,5185.0,326.5013,326.5412,326.2818,326.2818,5185.0
2025-05-19 13:20:00,327.08,327.34,327.08,327.14,7744.0,326.2519,326.5112,326.2519,326.3118,7744.0
2025-05-19 13:30:00,327.19,327.31,326.96,327.16,21300.0,326.3616,326.4813,326.1322,326.3317,21300.0
2025-05-19 13:40:00,327.15,327.17,326.89,326.89,4900.0,326.3217,326.3417,326.0624,326.0624,4900.0
2025-05-19 13:50:00,326.89,326.98,326.76,326.79,3894.0,326.0624,326.1522,325.9327,325.9626,3894.0
2025-05-19 14:00:00,326.75,326.86,326.69,326.78,4392.0,325.9227,326.0325,325.8629,325.9527,4392.0
2025-05-19 14:10:00,326.78,326.78,326.21,326.27,10292.0,325.9527,325.9527,325.3841,325.444,10292.0
2025-05-19 14:20:00,326.3,326.61,326.25,326.45,4511.0,325.4739,325.7831,325.424,325.6235,4511.0
2025-05-19 14:30:00,326.44,326.8,326.35,326.79,4170.0,325.6135,325.9726,325.5238,325.9626,4170.0
2025-05-19 14:40:00,326.76,326.81,326.5,326.57,11170.0,325.9327,325.9826,325.6734,325.7432,11170.0
2025-05-19 14:50:00,326.59,326.77,326.58,326.77,6239.0,325.7631,325.9427,325.7532,325.9427,6239.0
2025-05-19 15:00:00,326.78,326.88,326.57,326.61,5502.0,325.9527,326.0524,325.7432,325.7831,5502.0
2025-05-19 15:10:00,326.59,326.59,326.33,326.35,11582.0,325.7631,325.7631,325.5038,325.5238,11582.0
2025-05-19 15:20:00,326.33,326.5,326.07,326.25,19649.0,325.5038,325.6734,325.2445,325.424,19649.0
2025-05-19 15:30:00,326.29,326.52,326.29,326.5,23237.0,325.4639,325.6933,325.4639,325.6734,23237.0
2025-05-19 15:40:00,326.47,326.75,326.35,326.72,26136.0,325.6434,325.9227,325.5238,325.8928,26136.0
2025-05-19 15:50:00,326.71,327.23,326.7,327.07,56417.0,325.8828,326.4015,325.8729,326.2419,56417.0
2025-05-20 09:30:00,326.02,326.2,325.92,326.15,24283.0,325.1946,325.3741,325.0948,325.3243,24283.0
2025-05-20 09:40:00,326.25,326.25,325.48,325.75,5516.0,325.424,325.424,324.656,324.9253,5516.0
2025-05-20 09:50:00,325.78,326.24,325.77,326.16,1500.0,324.9552,325.414,324.9452,325.3342,1500.0
2025-05-20 10:00:00,326.04,326.21,325.87,325.9,1100.0,325.2145,325.3841,325.045,325.0749,1100.0
2025-05-20 10:10:00,325.77,326.12,325.75,326.04,4717.0,324.9452,325.2943,324.9253,325.2145,4717.0
2025-05-20 10:20:00,326.2,326.25,326.13,326.18,637.0,325.3741,325.424,325.3043,325.3542,637.0
2025-05-20 10:30:00,325.99,326.46,325.88,326.46,5322.0,325.1647,325.6335,325.0549,325.6335,5322.0
2025-05-20 10:40:00,326.46,326.59,326.43,326.59,4320.0,325.6335,325.7631,325.6036,325.7631,4320.0
2025-05-20 10:50:00,326.36,326.44,326.03,326.08,1080.0,325.5337,325.6135,325.2046,325.2544,1080.0
2025-05-20 11:00:00,325.93,326.08,325.91,325.92,3740.0,325.1048,325.2544,325.0849,325.0948,3740.0
2025-05-20 11:10:00,326.09,326.32,326.08,326.25,8161.0,325.2644,325.4938,325.2544,325.424,8161.0
2025-05-20 11:20:00,326.29,326.33,326.16,326.21,1385.0,325.4639,325.5038,325.3342,325.3841,1385.0
2025-05-20 11:30:00,326.35,326.35,326.06,326.13,4994.0,325.5238,325.5238,325.2345,325.3043,4994.0
2025-05-20 11:40:00,325.98,326.0,325.82,325.98,3096.0,325.1547,325.1746,324.9951,325.1547,3096.0
2025-05-20 11:50:00,325.95,326.27,325.93,326.25,4257.0,325.1248,325.444,325.1048,325.424,4257.0
2025-05-20 12:00:00,325.91,325.91,325.8,325.86,1084.0,325.0849,325.0849,324.9751,325.035,1084.0
2025-05-20 12:10:00,325.77,325.83,325.64,325.78,3095.0,324.9452,325.0051,324.8156,324.9552,3095.0
2025-05-20 12:20:00,325.82,325.89,325.61,325.88,22661.0,324.9951,325.0649,324.7856,325.0549,22661.0
2025-05-20 12:30:00,325.9,326.07,325.83,326.07,2335.0,325.0749,325.2445,325.0051,325.2445,2335.0
2025-05-20 12:40:00,326.19,326.26,326.18,326.22,634.0,325.3642,325.434,325.3542,325.3941,634.0
2025-05-20 12:50:00,326.21,326.29,326.13,326.22,1399.0,325.3841,325.4639,325.3043,325.3941,1399.0
2025-05-20 13:00:00,326.32,326.41,326.32,326.41,1250.0,325.4938,325.5836,325.4938,325.5836,1250.0
2025-05-20 13:10:00,326.4,326.43,326.32,326.34,2354.0,325.5736,325.6036,325.4938,325.5138,2354.0
2025-05-20 13:20:00,326.25,326.38,326.17,326.38,3957.0,325.424,325.5537,325.3442,325.5537,3957.0
2025-05-20 13:30:00,326.25,326.26,325.96,326.08,34872.0,325.424,325.434,325.1347,325.2544,34872.0
2025-05-20 13:40:00,326.05,326.16,325.94,325.94,3952.0,325.2245,325.3342,325.1148,325.1148,3952.0
2025-05-20 13:50:00,325.88,326.09,325.87,326.05,5870.0,325.0549,325.2644,325.045,325.2245,5870.0
2025-05-20 14:00:00,326.02,326.13,325.94,326.02,9585.0,325.1946,325.3043,325.1148,325.1946,9585.0
2025-05-20 14:10:00,326.1,326.11,325.72,325.82,30284.0,325.2744,325.2844,324.8953,324.9951,30284.0
2025-05-20 14:20:00,325.75,325.75,324.79,324.91,32157.0,324.9253,324.9253,323.9677,324.0874,32157.0
2025-05-20 14:30:00,324.84,325.27,324.79,325.22,6901.0,324.0176,324.4465,323.9677,324.3966,6901.0
2025-05-20 14:40:00,325.17,325.17,324.8,324.93,5040.0,324.3467,324.3467,323.9777,324.1073,5040.0
2025-05-20 14:50:00,325.02,325.03,324.86,324.92,4270.0,324.1971,324.2071,324.0375,324.0974,4270.0
2025-05-20 15:00:00,324.87,324.87,324.22,324.75,11559.0,324.0475,324.0475,323.3991,323.9278,11559.0
2025-05-20 15:10:00,324.68,325.06,324.66,325.06,4551.0,323.858,324.237,323.838,324.237,4551.0
2025-05-20 15:20:00,325.06,325.24,325.06,325.11,5557.0,324.237,324.4166,324.237,324.2869,5557.0
2025-05-20 15:30:00,325.12,325.59,325.12,325.53,8420.0,324.2969,324.7657,324.2969,324.7058,8420.0
2025-05-20 15:40:00,325.57,325.57,325.23,325.31,10164.0,324.7457,324.7457,324.4066,324.4864,10164.0
2025-05-20 15:50:00,325.28,325.98,325.17,325.86,54309.0,324.4565,325.1547,324.3467,325.035,54309.0
2025-05-21 09:30:00,323.59,324.01,323.59,324.0,8446.0,322.7707,323.1897,322.7707,323.1797,8446.0
2025-05-21 09:40:00,323.92,324.38,323.92,324.38,11959.0,323.0999,323.5587,323.0999,323.5587,11959.0
2025-05-21 09:50:00,324.38,324.54,324.2,324.22,6592.0,323.5587,323.7183,323.3792,323.3991,6592.0
2025-05-21 10:00:00,324.24,324.93,324.24,324.59,18875.0,323.4191,324.1073,323.4191,323.7682,18875.0
2025-05-21 10:10:00,324.6,324.6,324.18,324.24,2953.0,323.7782,323.7782,323.3592,323.4191,2953.0
2025-05-21 10:20:00,324.29,324.48,324.07,324.07,4525.0,323.469,323.6585,323.2495,323.2495,4525.0
2025-05-21 10:30:00,324.17,324.17,323.8,324.12,5273.0,323.3493,323.3493,322.9802,323.2994,5273.0
2025-05-21 10:40:00,324.23,324.23,323.63,323.63,1453.0,323.4091,323.4091,322.8106,322.8106,1453.0
2025-05-21 10:50:00,323.95,324.48,323.95,324.48,3695.0,323.1298,323.6585,323.1298,323.6585,3695.0
2025-05-21 11:00:00,324.5,325.21,324.5,325.21,3480.0,323.6784,324.3866,323.6784,324.3866,3480.0
2025-05-21 11:10:00,325.05,325.38,324.99,325.17,3549.0,324.227,324.5562,324.1672,324.3467,3549.0
2025-05-21 11:20:00,325.19,325.32,325.12,325.17,1956.0,324.3667,324.4964,324.2969,324.3467,1956.0
2025-05-21 11:30:00,325.2,325.2,325.04,325.04,713.0,324.3767,324.3767,324.2171,324.2171,713.0
2025-05-21 11:40:00,325.17,325.17,324.98,325.02,1680.0,324.3467,324.3467,324.1572,324.1971,1680.0
2025-05-21 11:50:00,325.13,325.4,325.11,325.11,1503.0,324.3068,324.5762,324.2869,324.2869,1503.0
2025-05-21 12:00:00,325.18,325.28,325.12,325.27,1767.0,324.3567,324.4565,324.2969,324.4465,1767.0
2025-05-21 12:10:00,325.11,325.28,325.11,325.14,1624.0,324.2869,324.4565,324.2869,324.3168,1624.0
2025-05-21 12:20:00,325.0,325.12,325.0,325.09,1578.0,324.1772,324.2969,324.1772,324.2669,1578.0
2025-05-21 12:30:00,325.27,325.35,325.24,325.25,2205.0,324.4465,324.5263,324.4166,324.4265,2205.0
2025-05-21 12:40:00,325.27,325.57,325.26,325.57,2271.0,324.4465,324.7457,324.4365,324.7457,2271.0
2025-05-21 12:50:00,325.52,325.55,325.15,325.15,5542.0,324.6959,324.7258,324.3268,324.3268,5542.0
2025-05-21 13:00:00,324.99,325.04,324.55,324.55,8774.0,324.1672,324.2171,323.7283,323.7283,8774.0
2025-05-21 13:10:00,324.33,324.36,322.92,323.21,11447.0,323.5089,323.5388,322.1024,322.3917,11447.0
2025-05-21 13:20:00,323.24,323.24,321.37,321.37,21370.0,322.4216,322.4216,320.5564,320.5564,21370.0
2025-05-21 13:30:00,321.14,322.86,320.82,322.86,21622.0,320.3269,322.0426,320.0078,322.0426,21622.0
2025-05-21 13:40:00,322.84,322.84,322.09,322.45,6523.0,322.0226,322.0226,321.2745,321.6336,6523.0
2025-05-21 13:50:00,322.23,322.24,321.75,321.87,11322.0,321.4142,321.4242,320.9354,321.0551,11322.0
2025-05-21 14:00:00,322.14,322.14,321.39,322.1,5461.0,321.3244,321.3244,320.5763,321.2845,5461.0
2025-05-21 14:10:00,321.99,321.99,321.45,321.61,2068.0,321.1748,321.1748,320.6362,320.7958,2068.0
2025-05-21 14:20:00,321.44,321.7,320.99,321.59,31129.0,320.6262,320.8855,320.1773,320.7758,31129.0
2025-05-21 14:30:00,321.55,321.96,321.55,321.69,3190.0,320.7359,321.1449,320.7359,320.8756,3190.0
2025-05-21 14:40:00,321.8,321.93,321.45,321.45,3345.0,320.9853,321.1149,320.6362,320.6362,3345.0
2025-05-21 14:50:00,321.16,321.35,320.8,320.98,6637.0,320.3469,320.5364,319.9878,320.1673,6637.0
2025-05-21 15:00:00,320.9,321.15,320.2,320.2,19235.0,320.0876,320.3369,319.3893,319.3893,19235.0
2025-05-21 15:10:00,320.18,320.61,320.0,320.25,11937.0,319.3694,319.7983,319.1898,319.4392,11937.0
2025-05-21 15:20:00,320.31,320.31,319.67,319.94,8155.0,319.499,319.499,318.8607,319.13,8155.0
2025-05-21 15:30:00,320.18,320.93,319.99,320.93,17999.0,319.3694,320.1175,319.1799,320.1175,17999.0
2025-05-21 15:40:00,320.9,321.11,320.7,320.87,9266.0,320.0876,320.297,319.8881,320.0576,9266.0
2025-05-21 15:50:00,320.9,321.13,320.27,320.28,26516.0,320.0876,320.317,319.4591,319.4691,26516.0
2025-05-22 09:30:00,320.04,320.54,319.59,319.92,14493.0,319.2297,319.7285,318.7809,319.11,14493.0
2025-05-22 09:40:00,319.97,320.18,319.88,320.18,5587.0,319.1599,319.3694,319.0701,319.3694,5587.0
2025-05-22 09:50:00,320.13,321.0,320.12,320.91,3651.0,319.3195,320.1873,319.3095,320.0975,3651.0
2025-05-22 10:00:00,321.07,321.34,321.03,321.16,7012.0,320.2571,320.5264,320.2172,320.3469,7012.0
2025-05-22 10:10:00,320.89,320.92,320.66,320.77,20278.0,320.0776,320.1075,319.8482,319.9579,20278.0
2025-05-22 10:20:00,320.35,320.43,319.97,320.42,4945.0,319.5389,319.6187,319.1599,319.6088,4945.0
2025-05-22 10:30:00,320.39,320.39,319.79,319.79,62991.0,319.5788,319.5788,318.9804,318.9804,62991.0
2025-05-22 10:40:00,319.96,320.3,319.85,319.9,4241.0,319.1499,319.4891,319.0402,319.0901,4241.0
2025-05-22 10:50:00,320.09,320.22,319.5,320.22,5615.0,319.2796,319.4093,318.6911,319.4093,5615.0
2025-05-22 11:00:00,320.22,320.64,320.21,320.63,5434.0,319.4093,319.8282,319.3993,319.8182,5434.0
2025-05-22 11:10:00,320.58,320.59,320.03,320.06,2035.0,319.7684,319.7783,319.2198,319.2497,2035.0
2025-05-22 11:20:00,320.49,320.65,320.05,320.09,13382.0,319.6786,319.8382,319.2397,319.2796,13382.0
2025-05-22 11:30:00,320.05,320.69,320.05,320.69,9654.0,319.2397,319.8781,319.2397,319.8781,9654.0
2025-05-22 11:40:00,320.75,320.9,320.75,320.9,1394.0,319.9379,320.0876,319.9379,320.0876,1394.0
2025-05-22 11:50:00,320.78,320.9,320.63,320.84,14840.0,319.9679,320.0876,319.8182,320.0277,14840.0
2025-05-22 12:00:00,320.95,321.15,320.85,321.07,1239.0,320.1374,320.3369,320.0377,320.2571,1239.0
2025-05-22 12:10:00,321.21,321.39,321.19,321.35,1770.0,320.3968,320.5763,320.3768,320.5364,1770.0
2025-05-22 12:20:00,321.19,321.21,321.03,321.06,2486.0,320.3768,320.3968,320.2172,320.2471,2486.0
2025-05-22 12:30:00,320.95,321.01,320.78,320.91,2984.0,320.1374,320.1973,319.9679,320.0975,2984.0
2025-05-22 12:40:00,320.92,320.96,320.56,320.56,2845.0,320.1075,320.1474,319.7484,319.7484,2845.0
2025-05-22 12:50:00,320.59,320.72,320.31,320.34,5684.0,319.7783,319.908,319.499,319.529,5684.0
2025-05-22 13:00:00,320.43,320.43,320.13,320.13,3209.0,319.6187,319.6187,319.3195,319.3195,3209.0
2025-05-22 13:10:00,320.15,320.81,320.14,320.72,5754.0,319.3395,319.9978,319.3295,319.908,5754.0
2025-05-22 13:20:00,320.91,321.29,320.91,321.18,5134.0,320.0975,320.4766,320.0975,320.3668,5134.0
2025-05-22 13:30:00,321.12,321.42,321.04,321.28,5443.0,320.307,320.6062,320.2272,320.4666,5443.0
2025-05-22 13:40:00,321.35,321.64,321.33,321.51,4045.0,320.5364,320.8257,320.5165,320.696,4045.0
2025-05-22 13:50:00,321.52,321.81,321.38,321.56,3808.0,320.706,320.9952,320.5663,320.7459,3808.0
2025-05-22 14:00:00,321.61,321.77,321.49,321.61,7031.0,320.7958,320.9553,320.6761,320.7958,7031.0
2025-05-22 14:10:00,321.61,321.87,321.51,321.87,4775.0,320.7958,321.0551,320.696,321.0551,4775.0
2025-05-22 14:20:00,321.91,321.94,321.62,321.73,8766.0,321.095,321.1249,320.8057,320.9154,8766.0
2025-05-22 14:30:00,321.69,321.83,321.5,321.5,6794.0,320.8756,321.0152,320.686,320.686,6794.0
2025-05-22 14:40:00,321.53,321.62,321.38,321.56,7758.0,320.716,320.8057,320.5663,320.7459,7758.0
2025-05-22 14:50:00,321.6,322.0,321.6,321.86,5014.0,320.7858,321.1848,320.7858,321.0451,5014.0
2025-05-22 15:00:00,321.85,322.16,321.84,321.93,8700.0,321.0351,321.3444,321.0252,321.1149,8700.0
2025-05-22 15:10:00,321.88,322.09,321.87,321.92,5164.0,321.0651,321.2745,321.0551,321.105,5164.0
2025-05-22 15:20:00,321.94,322.32,321.86,322.27,6497.0,321.1249,321.504,321.0451,321.4541,6497.0
2025-05-22 15:30:00,322.3,322.31,321.73,321.8,12216.0,321.484,321.494,320.9154,320.9853,12216.0
2025-05-22 15:40:00,321.79,321.8,321.18,321.54,18282.0,320.9753,320.9853,320.3668,320.7259,18282.0
2025-05-22 15:50:00,321.5,321.75,320.18,320.24,81925.0,320.686,320.9354,319.3694,319.4292,81925.0
2025-05-23 09:30:00,315.92,317.61,315.92,317.3,14915.0,315.1202,316.8059,315.1202,316.4967,14915.0
2025-05-23 09:40:00,317.09,317.2,316.58,316.87,3961.0,316.2872,316.3969,315.7785,316.0678,3961.0
2025-05-23 09:50:00,316.9,317.29,316.7,316.97,27973.0,316.0977,316.4867,315.8982,316.1675,27973.0
2025-05-23 10:00:00,317.24,317.69,317.07,317.55,7127.0,316.4368,316.8857,316.2672,316.746,7127.0
2025-05-23 10:10:00,317.36,318.05,317.26,317.26,7526.0,316.5565,317.2448,316.4568,316.4568,7526.0
2025-05-23 10:20:00,317.28,317.83,317.09,317.48,7269.0,316.4767,317.0253,316.2872,316.6762,7269.0
2025-05-23 10:30:00,317.62,318.0,317.61,317.81,80014.0,316.8159,317.1949,316.8059,317.0054,80014.0
2025-05-23 10:40:00,317.78,318.03,317.78,317.93,3071.0,316.9755,317.2248,316.9755,317.1251,3071.0
2025-05-23 10:50:00,317.48,317.48,317.14,317.14,1121.0,316.6762,316.6762,316.3371,316.3371,1121.0
2025-05-23 11:00:00,317.19,317.45,317.02,317.26,7334.0,316.3869,316.6463,316.2174,316.4568,7334.0
2025-05-23 11:10:00,317.33,317.58,317.11,317.58,1708.0,316.5266,316.776,316.3071,316.776,1708.0
2025-05-23 11:20:00,317.76,317.97,317.75,317.97,2145.0,316.9555,317.165,316.9455,317.165,2145.0
2025-05-23 11:30:00,317.91,318.59,317.87,318.14,21143.0,317.1051,317.7834,317.0652,317.3345,21143.0
2025-05-23 11:40:00,318.21,318.34,318.16,318.23,3180.0,317.4044,317.534,317.3545,317.4243,3180.0
2025-05-23 11:50:00,318.22,318.22,317.63,317.63,2433.0,317.4143,317.4143,316.8258,316.8258,2433.0
2025-05-23 12:00:00,317.71,318.1,317.48,317.67,17220.0,316.9056,317.2946,316.6762,316.8657,17220.0
2025-05-23 12:10:00,317.78,317.8,317.54,317.57,21020.0,316.9755,316.9954,316.7361,316.766,21020.0
2025-05-23 12:20:00,317.81,318.26,317.81,318.16,1200.0,317.0054,317.4542,317.0054,317.3545,1200.0
2025-05-23 12:30:00,317.91,318.02,317.87,317.97,1312.0,317.1051,317.2148,317.0652,317.165,1312.0
2025-05-23 12:40:00,318.09,318.39,318.09,318.39,5748.0,317.2847,317.5839,317.2847,317.5839,5748.0
2025-05-23 12:50:00,318.41,318.49,318.08,318.08,5179.0,317.6039,317.6837,317.2747,317.2747,5179.0
2025-05-23 13:00:00,318.1,318.64,318.1,318.64,1208.0,317.2946,317.8333,317.2946,317.8333,1208.0
2025-05-23 13:10:00,318.82,319.24,318.54,319.2,13901.0,318.0128,318.4318,317.7335,318.3919,13901.0
2025-05-23 13:20:00,319.08,319.32,319.06,319.32,12113.0,318.2722,318.5116,318.2522,318.5116,12113.0
2025-05-23 13:30:00,319.29,319.29,319.0,319.18,10847.0,318.4816,318.4816,318.1924,318.3719,10847.0
2025-05-23 13:40:00,319.02,319.18,318.8,319.18,5782.0,318.2123,318.3719,317.9929,318.3719,5782.0
2025-05-23 13:50:00,319.2,319.51,319.1,319.15,6754.0,318.3919,318.7011,318.2921,318.342,6754.0
2025-05-23 14:00:00,319.23,319.67,319.2,319.63,5352.0,318.4218,318.8607,318.3919,318.8208,5352.0
2025-05-23 14:10:00,319.6,319.62,319.16,319.25,16986.0,318.7908,318.8108,318.352,318.4417,16986.0
2025-05-23 14:20:00,319.15,319.25,318.76,319.12,14493.0,318.342,318.4417,317.953,318.3121,14493.0
2025-05-23 14:30:00,319.17,319.55,319.16,319.26,4288.0,318.3619,318.741,318.352,318.4517,4288.0
2025-05-23 14:40:00,319.33,319.34,318.99,319.19,2296.0,318.5215,318.5315,318.1824,318.3819,2296.0
2025-05-23 14:50:00,319.23,319.33,319.12,319.12,9841.0,318.4218,318.5215,318.3121,318.3121,9841.0
2025-05-23 15:00:00,319.06,319.25,318.85,319.25,7519.0,318.2522,318.4417,318.0427,318.4417,7519.0
2025-05-23 15:10:00,319.23,319.51,319.03,319.04,12173.0,318.4218,318.7011,318.2223,318.2323,12173.0
2025-05-23 15:20:00,318.92,318.97,318.43,318.64,5782.0,318.1126,318.1624,317.6238,317.8333,5782.0
2025-05-23 15:30:00,318.76,319.18,318.72,319.18,5519.0,317.953,318.3719,317.9131,318.3719,5519.0
2025-05-23 15:40:00,319.09,319.24,318.67,318.77,5367.0,318.2821,318.4318,317.8632,317.9629,5367.0
2025-05-23 15:50:00,318.79,318.9,317.96,318.36,36022.0,317.9829,318.0926,317.155,317.554,36022.0
2025-05-27 09:30:00,322.0,322.31,321.24,321.58,31100.0,321.1848,321.494,320.4267,320.7658,31100.0
2025-05-27 09:40:00,321.63,322.12,321.61,321.94,11372.0,320.8157,321.3045,320.7958,321.1249,11372.0
2025-05-27 09:50:00,322.0,322.27,321.75,322.2,10460.0,321.1848,321.4541,320.9354,321.3843,10460.0
2025-05-27 10:00:00,322.32,322.55,322.26,322.47,1808.0,321.504,321.7334,321.4441,321.6536,1808.0
2025-05-27 10:10:00,322.6,322.93,322.56,322.9,9581.0,321.7832,322.1124,321.7433,322.0825,9581.0
2025-05-27 10:20:00,323.0,323.29,323.0,323.29,6708.0,322.1822,322.4715,322.1822,322.4715,6708.0
2025-05-27 10:30:00,323.14,323.28,323.02,323.17,24162.0,322.3219,322.4615,322.2022,322.3518,24162.0
2025-05-27 10:40:00,323.19,323.45,323.13,323.32,5051.0,322.3718,322.6311,322.3119,322.5014,5051.0
2025-05-27 10:50:00,323.35,323.44,323.15,323.17,21194.0,322.5313,322.6211,322.3319,322.3518,21194.0
2025-05-27 11:00:00,323.14,323.32,323.14,323.16,1566.0,322.3219,322.5014,322.3219,322.3418,1566.0
2025-05-27 11:10:00,323.23,323.45,323.22,323.44,189375.0,322.4117,322.6311,322.4017,322.6211,189375.0
2025-05-27 11:20:00,323.4,323.65,323.22,323.63,5120.0,322.5812,322.8306,322.4017,322.8106,5120.0
2025-05-27 11:30:00,323.61,323.61,323.51,323.55,35813.0,322.7907,322.7907,322.6909,322.7308,35813.0
2025-05-27 11:40:00,323.55,323.68,323.48,323.63,2947.0,322.7308,322.8605,322.661,322.8106,2947.0
2025-05-27 11:50:00,323.58,323.76,323.58,323.67,10644.0,322.7608,322.9403,322.7608,322.8505,10644.0
2025-05-27 12:00:00,323.64,323.99,323.64,323.99,4828.0,322.8206,323.1697,322.8206,323.1697,4828.0
2025-05-27 12:10:00,323.93,324.0,323.84,323.84,6553.0,323.1099,323.1797,323.0201,323.0201,6553.0
2025-05-27 12:20:00,323.88,324.02,323.83,323.97,2955.0,323.06,323.1997,323.0101,323.1498,2955.0
2025-05-27 12:30:00,323.96,324.51,323.96,324.51,22982.0,323.1398,323.6884,323.1398,323.6884,22982.0
2025-05-27 12:40:00,324.54,324.65,324.27,324.27,2878.0,323.7183,323.8281,323.449,323.449,2878.0
2025-05-27 12:50:00,324.25,324.43,324.21,324.25,14778.0,323.4291,323.6086,323.3892,323.4291,14778.0
2025-05-27 13:00:00,324.26,324.44,324.26,324.35,2578.0,323.439,323.6186,323.439,323.5288,2578.0
2025-05-27 13:10:00,324.33,324.46,324.24,324.45,8347.0,323.5089,323.6385,323.4191,323.6286,8347.0
2025-05-27 13:20:00,324.46,324.52,324.31,324.41,10719.0,323.6385,323.6984,323.4889,323.5887,10719.0
2025-05-27 13:30:00,324.31,324.41,324.28,324.36,4262.0,323.4889,323.5887,323.459,323.5388,4262.0
2025-05-27 13:40:00,324.32,324.6,324.32,324.6,3343.0,323.4989,323.7782,323.4989,323.7782,3343.0
2025-05-27 13:50:00,324.62,324.86,324.59,324.82,11292.0,323.7981,324.0375,323.7682,323.9976,11292.0
2025-05-27 14:00:00,324.93,324.99,324.69,324.73,17386.0,324.1073,324.1672,323.868,323.9079,17386.0
2025-05-27 14:10:00,324.71,324.9,324.69,324.7,20977.0,323.8879,324.0774,323.868,323.8779,20977.0
2025-05-27 14:20:00,324.68,324.76,324.55,324.65,11589.0,323.858,323.9378,323.7283,323.8281,11589.0
2025-05-27 14:30:00,324.61,324.72,324.61,324.7,12153.0,323.7882,323.8979,323.7882,323.8779,12153.0
2025-05-27 14:40:00,324.67,324.67,324.51,324.6,7651.0,323.848,323.848,323.6884,323.7782,7651.0
2025-05-27 14:50:00,324.58,324.65,324.44,324.47,15244.0,323.7582,323.8281,323.6186,323.6485,15244.0
2025-05-27 15:00:00,324.41,324.63,324.35,324.58,10775.0,323.5887,323.8081,323.5288,323.7582,10775.0
2025-05-27 15:10:00,324.56,324.58,324.39,324.5,9754.0,323.7383,323.7582,323.5687,323.6784,9754.0
2025-05-27 15:20:00,324.51,324.59,324.41,324.41,16585.0,323.6884,323.7682,323.5887,323.5887,16585.0
2025-05-27 15:30:00,324.39,324.47,324.25,324.43,17728.0,323.5687,323.6485,323.4291,323.6086,17728.0
2025-05-27 15:40:00,324.44,324.56,324.24,324.26,27946.0,323.6186,323.7383,323.4191,323.439,27946.0
2025-05-27 15:50:00,324.27,324.79,324.19,324.77,63484.0,323.449,323.9677,323.3692,323.9478,63484.0
2025-05-28 09:30:00,324.94,325.57,324.82,325.57,14544.0,324.1173,324.7457,323.9976,324.7457,14544.0
2025-05-28 09:40:00,325.73,325.73,324.92,324.94,7704.0,324.9053,324.9053,324.0974,324.1173,7704.0
2025-05-28 09:50:00,324.96,325.03,324.55,324.73,9464.0,324.1373,324.2071,323.7283,323.9079,9464.0
2025-05-28 10:00:00,324.77,324.77,324.6,324.65,1877.0,323.9478,323.9478,323.7782,323.8281,1877.0
2025-05-28 10:10:00,324.54,324.64,324.46,324.47,1606.0,323.7183,323.8181,323.6385,323.6485,1606.0
2025-05-28 10:20:00,324.28,324.55,324.2,324.34,4392.0,323.459,323.7283,323.3792,323.5188,4392.0
2025-05-28 10:30:00,324.29,324.29,324.06,324.06,1573.0,323.469,323.469,323.2396,323.2396,1573.0
2025-05-28 10:40:00,324.05,324.29,324.05,324.09,2389.0,323.2296,323.469,323.2296,323.2695,2389.0
2025-05-28 10:50:00,324.0,324.02,323.79,323.79,2588.0,323.1797,323.1997,322.9702,322.9702,2588.0
2025-05-28 11:00:00,323.86,324.25,323.85,324.01,1551.0,323.0401,323.4291,323.0301,323.1897,1551.0
2025-05-28 11:10:00,323.99,323.99,323.83,323.96,2365.0,323.1697,323.1697,323.0101,323.1398,2365.0
2025-05-28 11:20:00,324.12,324.15,323.81,323.81,2129.0,323.2994,323.3293,322.9902,322.9902,2129.0
2025-05-28 11:30:00,323.87,323.87,323.7,323.77,1676.0,323.05,323.05,322.8805,322.9503,1676.0
2025-05-28 11:40:00,323.85,323.94,323.77,323.81,4914.0,323.0301,323.1199,322.9503,322.9902,4914.0
2025-05-28 11:50:00,323.81,324.01,323.66,323.67,5849.0,322.9902,323.1897,322.8406,322.8505,5849.0
2025-05-28 12:00:00,323.73,324.1,323.73,324.1,400.0,322.9104,323.2794,322.9104,323.2794,400.0
2025-05-28 12:10:00,323.99,324.1,323.98,324.06,1489.0,323.1697,323.2794,323.1598,323.2396,1489.0
2025-05-28 12:20:00,323.98,324.15,323.94,324.15,4072.0,323.1598,323.3293,323.1199,323.3293,4072.0
2025-05-28 12:30:00,324.13,324.25,324.04,324.22,8205.0,323.3094,323.4291,323.2196,323.3991,8205.0
2025-05-28 12:40:00,324.22,324.27,324.12,324.27,1400.0,323.3991,323.449,323.2994,323.449,1400.0
2025-05-28 12:50:00,324.24,324.24,324.05,324.17,7341.0,323.4191,323.4191,323.2296,323.3493,7341.0
2025-05-28 13:00:00,324.2,324.41,324.13,324.4,800.0,323.3792,323.5887,323.3094,323.5787,800.0
2025-05-28 13:10:00,324.38,324.54,324.33,324.49,9343.0,323.5587,323.7183,323.5089,323.6685,9343.0
2025-05-28 13:20:00,324.46,324.54,324.26,324.26,4151.0,323.6385,323.7183,323.439,323.439,4151.0
2025-05-28 13:30:00,324.29,324.29,324.08,324.09,1008.0,323.469,323.469,323.2595,323.2695,1008.0
2025-05-28 13:40:00,324.09,324.13,323.95,324.13,927.0,323.2695,323.3094,323.1298,323.3094,927.0
2025-05-28 13:50:00,324.05,324.15,324.04,324.09,975.0,323.2296,323.3293,323.2196,323.2695,975.0
2025-05-28 14:00:00,324.04,324.37,324.04,324.19,3134.0,323.2196,323.5488,323.2196,323.3692,3134.0
2025-05-28 14:10:00,324.36,324.43,324.17,324.17,3007.0,323.5388,323.6086,323.3493,323.3493,3007.0
2025-05-28 14:20:00,324.16,324.26,324.09,324.23,3346.0,323.3393,323.439,323.2695,323.4091,3346.0
2025-05-28 14:30:00,324.33,324.36,324.26,324.29,3823.0,323.5089,323.5388,323.439,323.469,3823.0
2025-05-28 14:40:00,324.27,324.34,324.16,324.16,12104.0,323.449,323.5188,323.3393,323.3393,12104.0
2025-05-28 14:50:00,324.18,324.2,323.05,324.07,59138.0,323.3592,323.3792,322.2321,323.2495,59138.0
2025-05-28 15:00:00,324.01,324.59,323.98,324.49,45153.0,323.1897,323.7682,323.1598,323.6685,45153.0
2025-05-28 15:10:00,324.48,324.56,323.93,324.12,88600.0,323.6585,323.7383,323.1099,323.2994,88600.0
2025-05-28 15:20:00,324.1,324.15,323.82,323.92,47039.0,323.2794,323.3293,323.0002,323.0999,47039.0
2025-05-28 15:30:00,323.86,323.95,323.48,323.49,42928.0,323.0401,323.1298,322.661,322.671,42928.0
2025-05-28 15:40:00,323.33,323.69,323.3,323.44,47308.0,322.5114,322.8705,322.4815,322.6211,47308.0
2025-05-28 15:50:00,323.3,323.3,322.55,322.91,156410.0,322.4815,322.4815,321.7334,322.0925,156410.0
2025-05-29 09:30:00,326.07,326.07,324.8,324.96,64797.0,325.2445,325.2445,323.9777,324.1373,64797.0
2025-05-29 09:40:00,324.99,325.11,324.36,324.36,7976.0,324.1672,324.2869,323.5388,323.5388,7976.0
2025-05-29 09:50:00,324.36,325.17,324.29,324.64,7847.0,323.5388,324.3467,323.469,323.8181,7847.0
2025-05-29 10:00:00,324.85,324.99,323.59,323.6,8703.0,324.0276,324.1672,322.7707,322.7807,8703.0
2025-05-29 10:10:00,323.71,324.06,323.4,323.46,6260.0,322.8904,323.2396,322.5812,322.6411,6260.0
2025-05-29 10:20:00,323.38,324.16,323.32,324.04,32206.0,322.5613,323.3393,322.5014,323.2196,32206.0
2025-05-29 10:30:00,324.04,324.26,323.79,324.03,6733.0,323.2196,323.439,322.9702,323.2096,6733.0
2025-05-29 10:40:00,323.98,324.19,323.74,324.1,3964.0,323.1598,323.3692,322.9204,323.2794,3964.0
2025-05-29 10:50:00,324.08,324.59,324.08,324.59,3490.0,323.2595,323.7682,323.2595,323.7682,3490.0
2025-05-29 11:00:00,324.58,324.58,324.06,324.22,10241.0,323.7582,323.7582,323.2396,323.3991,10241.0
2025-05-29 11:10:00,324.18,324.35,323.92,323.92,4384.0,323.3592,323.5288,323.0999,323.0999,4384.0
2025-05-29 11:20:00,324.19,324.56,324.13,324.5,4463.0,323.3692,323.7383,323.3094,323.6784,4463.0
2025-05-29 11:30:00,324.44,324.44,323.53,323.58,7637.0,323.6186,323.6186,322.7109,322.7608,7637.0
2025-05-29 11:40:00,323.73,323.73,323.51,323.58,4003.0,322.9104,322.9104,322.6909,322.7608,4003.0
2025-05-29 11:50:00,323.82,323.9,322.32,322.46,4016.0,323.0002,323.08,321.504,321.6436,4016.0
2025-05-29 12:00:00,322.49,322.88,321.99,322.81,6984.0,321.6735,322.0625,321.1748,321.9927,6984.0
2025-05-29 12:10:00,322.83,323.65,322.81,323.61,5928.0,322.0127,322.8306,321.9927,322.7907,5928.0
2025-05-29 12:20:00,323.57,323.68,323.46,323.57,9339.0,322.7508,322.8605,322.6411,322.7508,9339.0
2025-05-29 12:30:00,323.57,323.87,323.57,323.7,15087.0,322.7508,323.05,322.7508,322.8805,15087.0
2025-05-29 12:40:00,323.74,323.91,323.66,323.66,5283.0,322.9204,323.0899,322.8406,322.8406,5283.0
2025-05-29 12:50:00,323.63,324.09,323.53,324.01,6628.0,322.8106,323.2695,322.7109,323.1897,6628.0
2025-05-29 13:00:00,323.98,324.35,323.91,323.93,8794.0,323.1598,323.5288,323.0899,323.1099,8794.0
2025-05-29 13:10:00,323.95,324.12,323.75,323.75,5147.0,323.1298,323.2994,322.9303,322.9303,5147.0
2025-05-29 13:20:00,323.92,324.15,323.68,323.75,2113.0,323.0999,323.3293,322.8605,322.9303,2113.0
2025-05-29 13:30:00,323.77,323.89,323.63,323.65,2953.0,322.9503,323.07,322.8106,322.8306,2953.0
2025-05-29 13:40:00,323.78,323.96,323.36,323.39,8435.0,322.9603,323.1398,322.5413,322.5712,8435.0
2025-05-29 13:50:00,323.45,323.64,323.28,323.37,4910.0,322.6311,322.8206,322.4615,322.5513,4910.0
2025-05-29 14:00:00,323.34,323.74,323.34,323.62,3053.0,322.5214,322.9204,322.5214,322.8007,3053.0
2025-05-29 14:10:00,323.56,323.76,323.22,323.22,8476.0,322.7408,322.9403,322.4017,322.4017,8476.0
2025-05-29 14:20:00,322.93,323.18,322.89,323.09,5152.0,322.1124,322.3618,322.0725,322.272,5152.0
2025-05-29 14:30:00,323.16,323.68,323.15,323.66,6165.0,322.3418,322.8605,322.3319,322.8406,6165.0
2025-05-29 14:40:00,323.69,323.87,323.6,323.7,4316.0,322.8705,323.05,322.7807,322.8805,4316.0
2025-05-29 14:50:00,323.85,323.87,323.34,323.37,19808.0,323.0301,323.05,322.5214,322.5513,19808.0
2025-05-29 15:00:00,323.58,323.74,323.28,323.39,21558.0,322.7608,322.9204,322.4615,322.5712,21558.0
2025-05-29 15:10:00,323.43,323.67,323.24,323.63,12529.0,322.6111,322.8505,322.4216,322.8106,12529.0
2025-05-29 15:20:00,323.64,323.97,323.55,323.55,7377.0,322.8206,323.1498,322.7308,322.7308,7377.0
2025-05-29 15:30:00,323.57,323.78,323.55,323.58,11799.0,322.7508,322.9603,322.7308,322.7608,11799.0
2025-05-29 15:40:00,323.64,324.18,323.64,324.02,10726.0,322.8206,323.3592,322.8206,323.1997,10726.0
2025-05-29 15:50:00,324.18,324.42,323.58,324.17,44399.0,323.3592,323.5986,322.7608,323.3493,44399.0
2025-05-30 09:30:00,323.5,323.79,322.68,322.78,28632.0,322.681,322.9702,321.863,321.9628,28632.0
2025-05-30 09:40:00,322.86,323.01,322.54,322.71,16548.0,322.0426,322.1922,321.7234,321.893,16548.0
2025-05-30 09:50:00,322.49,322.62,322.12,322.42,15280.0,321.6735,321.8032,321.3045,321.6037,15280.0
2025-05-30 10:00:00,322.61,323.37,322.58,323.37,5657.0,321.7932,322.5513,321.7633,322.5513,5657.0
2025-05-30 10:10:00,323.32,323.72,323.32,323.69,2492.0,322.5014,322.9004,322.5014,322.8705,2492.0
2025-05-30 10:20:00,323.81,323.82,323.61,323.8,2824.0,322.9902,323.0002,322.7907,322.9802,2824.0
2025-05-30 10:30:00,323.7,324.06,323.69,324.06,15791.0,322.8805,323.2396,322.8705,323.2396,15791.0
2025-05-30 10:40:00,323.75,323.76,323.46,323.63,4551.0,322.9303,322.9403,322.6411,322.8106,4551.0
2025-05-30 10:50:00,323.45,323.79,323.31,323.37,1377.0,322.6311,322.9702,322.4914,322.5513,1377.0
2025-05-30 11:00:00,323.34,323.55,323.34,323.55,3529.0,322.5214,322.7308,322.5214,322.7308,3529.0
2025-05-30 11:10:00,323.4,323.52,323.13,323.13,7998.0,322.5812,322.7009,322.3119,322.3119,7998.0
2025-05-30 11:20:00,323.18,323.75,323.17,323.75,3701.0,322.3618,322.9303,322.3518,322.9303,3701.0
2025-05-30 11:30:00,323.63,323.72,322.93,323.02,6446.0,322.8106,322.9004,322.1124,322.2022,6446.0
2025-05-30 11:40:00,322.91,323.08,322.67,323.08,5654.0,322.0925,322.262,321.8531,322.262,5654.0
2025-05-30 11:50:00,323.09,323.18,323.04,323.1,2787.0,322.272,322.3618,322.2221,322.282,2787.0
2025-05-30 12:00:00,323.04,323.31,322.8,323.31,5905.0,322.2221,322.4914,321.9827,322.4914,5905.0
2025-05-30 12:10:00,323.32,323.32,322.56,322.65,3649.0,322.5014,322.5014,321.7433,321.8331,3649.0
2025-05-30 12:20:00,322.71,322.73,321.25,321.35,24553.0,321.893,321.9129,320.4367,320.5364,24553.0
2025-05-30 12:30:00,321.46,321.46,320.46,321.43,15825.0,320.6461,320.6461,319.6487,320.6162,15825.0
2025-05-30 12:40:00,321.62,321.62,320.91,321.01,9854.0,320.8057,320.8057,320.0975,320.1973,9854.0
2025-05-30 12:50:00,321.0,321.01,320.7,320.94,4609.0,320.1873,320.1973,319.8881,320.1275,4609.0
2025-05-30 13:00:00,320.9,321.96,320.83,321.96,3318.0,320.0876,321.1449,320.0177,321.1449,3318.0
2025-05-30 13:10:00,321.71,321.82,321.54,321.82,6109.0,320.8955,321.0052,320.7259,321.0052,6109.0
2025-05-30 13:20:00,321.49,321.85,321.49,321.82,3911.0,320.6761,321.0351,320.6761,321.0052,3911.0
2025-05-30 13:30:00,321.9,322.18,321.79,322.01,4383.0,321.085,321.3643,320.9753,321.1947,4383.0
2025-05-30 13:40:00,322.05,322.14,321.73,321.85,7157.0,321.2346,321.3244,320.9154,321.0351,7157.0
2025-05-30 13:50:00,322.19,322.29,321.82,321.82,3192.0,321.3743,321.474,321.0052,321.0052,3192.0
2025-05-30 14:00:00,321.84,322.71,321.84,322.71,3770.0,321.0252,321.893,321.0252,321.893,3770.0
2025-05-30 14:10:00,322.68,323.33,322.64,323.3,25585.0,321.863,322.5114,321.8231,322.4815,25585.0
2025-05-30 14:20:00,323.22,323.37,323.11,323.18,7513.0,322.4017,322.5513,322.292,322.3618,7513.0
2025-05-30 14:30:00,323.24,323.29,323.04,323.19,5793.0,322.4216,322.4715,322.2221,322.3718,5793.0
2025-05-30 14:40:00,323.23,323.26,323.01,323.26,4503.0,322.4117,322.4416,322.1922,322.4416,4503.0
2025-05-30 14:50:00,323.3,323.48,323.22,323.4,4173.0,322.4815,322.661,322.4017,322.5812,4173.0
2025-05-30 15:00:00,323.4,324.07,323.39,323.83,18743.0,322.5812,323.2495,322.5712,323.0101,18743.0
2025-05-30 15:10:00,323.78,324.32,323.64,324.32,8949.0,322.9603,323.4989,322.8206,323.4989,8949.0
2025-05-30 15:20:00,324.11,324.61,324.0,324.48,6195.0,323.2894,323.7882,323.1797,323.6585,6195.0
2025-05-30 15:30:00,324.2,324.71,324.04,324.31,14475.0,323.3792,323.8879,323.2196,323.4889,14475.0
2025-05-30 15:40:00,324.23,324.25,323.8,324.17,23662.0,323.4091,323.4291,322.9802,323.3493,23662.0
2025-05-30 15:50:00,324.16,324.73,323.7,323.86,195684.0,323.3393,323.9079,322.8805,323.0401,195684.0
2025-06-02 09:30:00,323.23,323.95,323.22,323.83,19873.0,322.4117,323.1298,322.4017,323.0101,19873.0
2025-06-02 09:40:00,323.69,323.69,323.09,323.09,27486.0,322.8705,322.8705,322.272,322.272,27486.0
2025-06-02 09:50:00,322.8,322.91,322.08,322.12,31426.0,321.9827,322.0925,321.2646,321.3045,31426.0
2025-06-02 10:00:00,321.93,322.36,321.31,322.2,4579.0,321.1149,321.5439,320.4965,321.3843,4579.0
2025-06-02 10:10:00,322.13,322.56,321.99,322.36,10053.0,321.3144,321.7433,321.1748,321.5439,10053.0
2025-06-02 10:20:00,322.66,323.2,322.65,323.19,3849.0,321.8431,322.3817,321.8331,322.3718,3849.0
2025-06-02 10:30:00,323.13,323.65,323.02,323.12,91191.0,322.3119,322.8306,322.2022,322.3019,91191.0
2025-06-02 10:40:00,323.12,323.48,323.08,323.38,20898.0,322.3019,322.661,322.262,322.5613,20898.0
2025-06-02 10:50:00,323.35,323.64,323.29,323.64,8293.0,322.5313,322.8206,322.4715,322.8206,8293.0
2025-06-02 11:00:00,323.65,323.75,323.31,323.39,26351.0,322.8306,322.9303,322.4914,322.5712,26351.0
2025-06-02 11:10:00,323.23,323.67,323.23,323.53,13615.0,322.4117,322.8505,322.4117,322.7109,13615.0
2025-06-02 11:20:00,323.65,323.68,323.13,323.27,13665.0,322.8306,322.8605,322.3119,322.4516,13665.0
2025-06-02 11:30:00,323.22,323.28,323.06,323.28,6841.0,322.4017,322.4615,322.2421,322.4615,6841.0
2025-06-02 11:40:00,323.19,323.77,323.18,323.69,1907.0,322.3718,322.9503,322.3618,322.8705,1907.0
2025-06-02 11:50:00,323.66,324.07,323.65,323.93,4212.0,322.8406,323.2495,322.8306,323.1099,4212.0
2025-06-02 12:00:00,323.97,324.0,323.65,323.82,4759.0,323.1498,323.1797,322.8306,323.0002,4759.0
2025-06-02 12:10:00,323.87,323.92,323.71,323.87,3599.0,323.05,323.0999,322.8904,323.05,3599.0
2025-06-02 12:20:00,323.78,323.88,323.53,323.69,5135.0,322.9603,323.06,322.7109,322.8705,5135.0
2025-06-02 12:30:00,323.71,323.88,323.63,323.85,3207.0,322.8904,323.06,322.8106,323.0301,3207.0
2025-06-02 12:40:00,323.65,323.81,323.56,323.72,8787.0,322.8306,322.9902,322.7408,322.9004,8787.0
2025-06-02 12:50:00,323.62,324.08,323.61,324.05,7142.0,322.8007,323.2595,322.7907,323.2296,7142.0
2025-06-02 13:00:00,324.07,324.34,324.01,324.32,6902.0,323.2495,323.5188,323.1897,323.4989,6902.0
2025-06-02 13:10:00,324.31,324.34,324.09,324.17,7156.0,323.4889,323.5188,323.2695,323.3493,7156.0
2025-06-02 13:20:00,324.16,324.2,323.96,323.97,8581.0,323.3393,323.3792,323.1398,323.1498,8581.0
2025-06-02 13:30:00,324.01,324.12,323.92,324.06,6770.0,323.1897,323.2994,323.0999,323.2396,6770.0
2025-06-02 13:40:00,324.05,324.07,323.89,323.89,4826.0,323.2296,323.2495,323.07,323.07,4826.0
2025-06-02 13:50:00,323.84,324.1,323.84,324.01,2514.0,323.0201,323.2794,323.0201,323.1897,2514.0
2025-06-02 14:00:00,324.05,324.21,323.82,323.95,22486.0,323.2296,323.3892,323.0002,323.1298,22486.0
2025-06-02 14:10:00,323.94,324.66,323.92,324.62,17353.0,323.1199,323.838,323.0999,323.7981,17353.0
2025-06-02 14:20:00,324.51,324.96,324.51,324.82,10908.0,323.6884,324.1373,323.6884,323.9976,10908.0
2025-06-02 14:30:00,324.88,325.0,324.75,324.85,16056.0,324.0575,324.1772,323.9278,324.0276,16056.0
2025-06-02 14:40:00,324.78,324.97,324.78,324.94,7775.0,323.9577,324.1472,323.9577,324.1173,7775.0
2025-06-02 14:50:00,324.87,325.14,324.79,325.06,6271.0,324.0475,324.3168,323.9677,324.237,6271.0
2025-06-02 15:00:00,325.11,325.27,325.01,325.14,8366.0,324.2869,324.4465,324.1871,324.3168,8366.0
2025-06-02 15:10:00,325.13,325.21,325.06,325.12,10165.0,324.3068,324.3866,324.237,324.2969,10165.0
2025-06-02 15:20:00,325.07,325.53,325.07,325.36,14776.0,324.247,324.7058,324.247,324.5363,14776.0
2025-06-02 15:30:00,325.31,325.33,325.08,325.14,11136.0,324.4864,324.5063,324.257,324.3168,11136.0
2025-06-02 15:40:00,325.14,325.24,325.04,325.12,14155.0,324.3168,324.4166,324.2171,324.2969,14155.0
2025-06-02 15:50:00,325.13,325.51,324.99,325.42,94629.0,324.3068,324.6859,324.1672,324.5961,94629.0
2025-06-03 09:30:00,325.58,325.93,325.21,325.38,35090.0,324.7557,325.1048,324.3866,324.5562,35090.0
2025-06-03 09:40:00,325.61,325.8,325.59,325.78,3700.0,324.7856,324.9751,324.7657,324.9552,3700.0
2025-06-03 09:50:00,325.62,325.65,325.39,325.39,11621.0,324.7956,324.8255,324.5662,324.5662,11621.0
2025-06-03 10:00:00,325.43,325.81,325.07,325.1,11695.0,324.6061,324.9851,324.247,324.2769,11695.0
2025-06-03 10:10:00,325.37,326.0,325.36,326.0,2888.0,324.5462,325.1746,324.5363,325.1746,2888.0
2025-06-03 10:20:00,325.91,326.23,325.9,326.23,1804.0,325.0849,325.4041,325.0749,325.4041,1804.0
2025-06-03 10:30:00,326.23,326.23,325.92,326.12,5200.0,325.4041,325.4041,325.0948,325.2943,5200.0
2025-06-03 10:40:00,326.04,326.31,326.04,326.31,3414.0,325.2145,325.4839,325.2145,325.4839,3414.0
2025-06-03 10:50:00,326.29,326.55,326.24,326.53,4506.0,325.4639,325.7232,325.414,325.7033,4506.0
2025-06-03 11:00:00,326.6,326.71,326.57,326.57,3203.0,325.7731,325.8828,325.7432,325.7432,3203.0
2025-06-03 11:10:00,326.68,326.71,326.62,326.71,2148.0,325.8529,325.8828,325.7931,325.8828,2148.0
2025-06-03 11:20:00,326.83,326.97,326.8,326.84,4068.0,326.0025,326.1422,325.9726,326.0125,4068.0
2025-06-03 11:30:00,326.88,327.03,326.87,326.97,5185.0,326.0524,326.202,326.0424,326.1422,5185.0
2025-06-03 11:40:00,327.03,327.22,326.97,327.09,9803.0,326.202,326.3916,326.1422,326.2619,9803.0
2025-06-03 11:50:00,327.03,327.21,326.96,327.21,6400.0,326.202,326.3816,326.1322,326.3816,6400.0
2025-06-03 12:00:00,327.26,327.29,327.13,327.13,6607.0,326.4314,326.4614,326.3018,326.3018,6607.0
2025-06-03 12:10:00,327.17,327.59,327.12,327.59,8973.0,326.3417,326.7606,326.2918,326.7606,8973.0
2025-06-03 12:20:00,327.53,327.55,327.37,327.53,15757.0,326.7008,326.7207,326.5412,326.7008,15757.0
2025-06-03 12:30:00,327.52,327.83,327.52,327.79,12665.0,326.6908,327.0,326.6908,326.9601,12665.0
2025-06-03 12:40:00,327.66,327.7,327.64,327.66,3628.0,326.8304,326.8703,326.8105,326.8304,3628.0
2025-06-03 12:50:00,327.78,327.8,327.76,327.8,3086.0,326.9501,326.9701,326.9302,326.9701,3086.0
2025-06-03 13:00:00,327.74,327.87,327.64,327.79,2400.0,326.9102,327.0399,326.8105,326.9601,2400.0
2025-06-03 13:10:00,327.86,328.04,327.84,327.99,4185.0,327.0299,327.2095,327.01,327.1596,4185.0
2025-06-03 13:20:00,328.0,328.06,327.9,327.93,3278.0,327.1696,327.2294,327.0698,327.0998,3278.0
2025-06-03 13:30:00,327.88,327.95,327.83,327.95,3235.0,327.0499,327.1197,327.0,327.1197,3235.0
2025-06-03 13:40:00,328.01,328.01,327.72,327.74,15363.0,327.1796,327.1796,326.8903,326.9102,15363.0
2025-06-03 13:50:00,327.75,327.85,327.6,327.6,9886.0,326.9202,327.02,326.7706,326.7706,9886.0
2025-06-03 14:00:00,327.58,327.6,327.01,327.18,17264.0,326.7506,326.7706,326.1821,326.3517,17264.0
2025-06-03 14:10:00,327.27,327.27,326.89,327.23,9333.0,326.4414,326.4414,326.0624,326.4015,9333.0
2025-06-03 14:20:00,327.34,327.62,327.27,327.61,3404.0,326.5112,326.7905,326.4414,326.7806,3404.0
2025-06-03 14:30:00,327.66,327.68,327.54,327.54,900.0,326.8304,326.8504,326.7107,326.7107,900.0
2025-06-03 14:40:00,327.61,327.79,327.59,327.71,9205.0,326.7806,326.9601,326.7606,326.8803,9205.0
2025-06-03 14:50:00,327.69,327.69,327.53,327.69,2186.0,326.8604,326.8604,326.7008,326.8604,2186.0
2025-06-03 15:00:00,327.78,327.78,327.6,327.66,4536.0,326.9501,326.9501,326.7706,326.8304,4536.0
2025-06-03 15:10:00,327.66,327.66,327.42,327.55,13068.0,326.8304,326.8304,326.591,326.7207,13068.0
2025-06-03 15:20:00,327.56,327.63,327.44,327.56,8258.0,326.7307,326.8005,326.611,326.7307,8258.0
2025-06-03 15:30:00,327.59,327.76,327.57,327.68,8566.0,326.7606,326.9302,326.7407,326.8504,8566.0
2025-06-03 15:40:00,327.69,327.69,327.16,327.24,27485.0,326.8604,326.8604,326.3317,326.4115,27485.0
2025-06-03 15:50:00,327.19,327.77,327.14,327.59,30012.0,326.3616,326.9402,326.3118,326.7606,30012.0
2025-06-04 09:30:00,328.22,328.6,328.07,328.53,11803.0,327.389,327.7681,327.2394,327.6982,11803.0
2025-06-04 09:40:00,328.53,328.6,328.3,328.59,11987.0,327.6982,327.7681,327.4688,327.7581,11987.0
2025-06-04 09:50:00,328.57,328.57,328.26,328.34,7652.0,327.7381,327.7381,327.4289,327.5087,7652.0
2025-06-04 10:00:00,328.21,328.3,327.36,327.62,11524.0,327.379,327.4688,326.5312,326.7905,11524.0
2025-06-04 10:10:00,327.78,328.27,327.77,328.23,6401.0,326.9501,327.4389,326.9402,327.399,6401.0
2025-06-04 10:20:00,328.24,328.5,328.0,328.44,7176.0,327.409,327.6683,327.1696,327.6085,7176.0
2025-06-04 10:30:00,328.5,328.54,328.3,328.31,2332.0,327.6683,327.7082,327.4688,327.4788,2332.0
2025-06-04 10:40:00,328.28,328.32,327.94,328.32,11214.0,327.4489,327.4888,327.1097,327.4888,11214.0
2025-06-04 10:50:00,328.16,328.4,328.02,328.4,2795.0,327.3292,327.5686,327.1895,327.5686,2795.0
2025-06-04 11:00:00,328.44,328.58,328.36,328.53,4535.0,327.6085,327.7481,327.5287,327.6982,4535.0
2025-06-04 11:10:00,328.5,328.57,328.32,328.35,54196.0,327.6683,327.7381,327.4888,327.5187,54196.0
2025-06-04 11:20:00,328.32,328.33,328.15,328.22,2594.0,327.4888,327.4987,327.3192,327.389,2594.0
2025-06-04 11:30:00,328.11,328.21,328.05,328.21,1900.0,327.2793,327.379,327.2194,327.379,1900.0
2025-06-04 11:40:00,328.23,328.35,327.87,328.13,12858.0,327.399,327.5187,327.0399,327.2992,12858.0
2025-06-04 11:50:00,328.27,328.29,328.17,328.18,1166.0,327.4389,327.4588,327.3391,327.3491,1166.0
2025-06-04 12:00:00,328.1,328.11,327.87,327.97,2366.0,327.2693,327.2793,327.0399,327.1397,2366.0
2025-06-04 12:10:00,327.77,327.82,327.51,327.82,4044.0,326.9402,326.99,326.6808,326.99,4044.0
2025-06-04 12:20:00,327.84,327.84,327.57,327.57,1615.0,327.01,327.01,326.7407,326.7407,1615.0
2025-06-04 12:30:00,327.57,327.8,327.57,327.69,1641.0,326.7407,326.9701,326.7407,326.8604,1641.0
2025-06-04 12:40:00,327.71,328.05,327.71,328.05,1753.0,326.8803,327.2194,326.8803,327.2194,1753.0
2025-06-04 12:50:00,327.99,328.07,327.97,328.07,2246.0,327.1596,327.2394,327.1397,327.2394,2246.0
2025-06-04 13:00:00,328.11,328.28,328.1,328.24,2104.0,327.2793,327.4489,327.2693,327.409,2104.0
2025-06-04 13:10:00,328.27,328.34,328.22,328.22,5188.0,327.4389,327.5087,327.389,327.389,5188.0
2025-06-04 13:20:00,328.31,328.4,328.27,328.32,7425.0,327.4788,327.5686,327.4389,327.4888,7425.0
2025-06-04 13:30:00,328.36,328.4,328.25,328.38,7214.0,327.5287,327.5686,327.4189,327.5486,7214.0
2025-06-04 13:40:00,328.31,328.49,328.23,328.48,4134.0,327.4788,327.6583,327.399,327.6484,4134.0
2025-06-04 13:50:00,328.45,328.53,328.45,328.48,1264.0,327.6184,327.6982,327.6184,327.6484,1264.0
2025-06-04 14:00:00,328.5,328.66,328.45,328.46,4114.0,327.6683,327.8279,327.6184,327.6284,4114.0
2025-06-04 14:10:00,328.38,328.51,328.37,328.46,16211.0,327.5486,327.6783,327.5386,327.6284,16211.0
2025-06-04 14:20:00,328.44,328.54,328.33,328.48,4446.0,327.6085,327.7082,327.4987,327.6484,4446.0
2025-06-04 14:30:00,328.5,328.51,328.35,328.35,2135.0,327.6683,327.6783,327.5187,327.5187,2135.0
2025-06-04 14:40:00,328.31,328.42,328.23,328.27,1888.0,327.4788,327.5885,327.399,327.4389,1888.0
2025-06-04 14:50:00,328.22,328.22,328.08,328.15,7631.0,327.389,327.389,327.2494,327.3192,7631.0
2025-06-04 15:00:00,328.17,328.28,328.06,328.06,3579.0,327.3391,327.4489,327.2294,327.2294,3579.0
2025-06-04 15:10:00,328.06,328.19,328.06,328.11,3926.0,327.2294,327.3591,327.2294,327.2793,3926.0
2025-06-04 15:20:00,328.12,328.17,328.06,328.14,17284.0,327.2893,327.3391,327.2294,327.3092,17284.0
2025-06-04 15:30:00,328.16,328.24,328.06,328.14,4579.0,327.3292,327.409,327.2294,327.3092,4579.0
2025-06-04 15:40:00,328.01,328.08,327.85,327.9,20057.0,327.1796,327.2494,327.02,327.0698,20057.0
2025-06-04 15:50:00,327.84,327.86,327.61,327.64,76269.0,327.01,327.0299,326.7806,326.8105,76269.0
2025-06-05 09:30:00,328.59,328.66,327.26,327.39,16450.0,327.7581,327.8279,326.4314,326.5611,16450.0
2025-06-05 09:40:00,327.49,327.67,326.82,327.06,16660.0,326.6609,326.8404,325.9926,326.232,16660.0
2025-06-05 09:50:00,327.23,327.23,326.47,326.64,12556.0,326.4015,326.4015,325.6434,325.813,12556.0
2025-06-05 10:00:00,326.62,327.13,326.62,326.71,17893.0,325.7931,326.3018,325.7931,325.8828,17893.0
2025-06-05 10:10:00,326.74,327.07,326.74,326.92,3082.0,325.9128,326.2419,325.9128,326.0923,3082.0
2025-06-05 10:20:00,326.96,327.74,326.96,327.73,11133.0,326.1322,326.9102,326.1322,326.9003,11133.0
2025-06-05 10:30:00,327.71,327.8,326.64,327.59,48617.0,326.8803,326.9701,325.813,326.7606,48617.0
2025-06-05 10:40:00,327.63,328.5,327.17,327.93,30888.0,326.8005,327.6683,326.3417,327.0998,30888.0
2025-06-05 10:50:00,327.84,328.47,327.82,328.47,8461.0,327.01,327.6384,326.99,327.6384,8461.0
2025-06-05 11:00:00,328.41,328.54,328.37,328.48,2087.0,327.5785,327.7082,327.5386,327.6484,2087.0
2025-06-05 11:10:00,328.51,329.09,328.48,329.0,4805.0,327.6783,328.2568,327.6484,328.167,4805.0
2025-06-05 11:20:00,329.0,329.15,328.92,329.15,1314.0,328.167,328.3167,328.0872,328.3167,1314.0
2025-06-05 11:30:00,329.14,329.14,329.03,329.03,2703.0,328.3067,328.3067,328.197,328.197,2703.0
2025-06-05 11:40:00,328.97,329.11,328.92,328.94,2282.0,328.1371,328.2768,328.0872,328.1072,2282.0
2025-06-05 11:50:00,329.03,329.26,328.91,329.18,12247.0,328.197,328.4264,328.0773,328.3466,12247.0
2025-06-05 12:00:00,329.2,329.25,329.2,329.25,837.0,328.3665,328.4164,328.3665,328.4164,837.0
2025-06-05 12:10:00,329.08,329.08,328.27,328.38,7923.0,328.2468,328.2468,327.4389,327.5486,7923.0
2025-06-05 12:20:00,328.57,328.82,328.57,328.78,4861.0,327.7381,327.9875,327.7381,327.9476,4861.0
2025-06-05 12:30:00,328.77,328.77,328.3,328.32,3439.0,327.9376,327.9376,327.4688,327.4888,3439.0
2025-06-05 12:40:00,328.34,328.34,327.14,327.14,8875.0,327.5087,327.5087,326.3118,326.3118,8875.0
2025-06-05 12:50:00,327.03,327.28,326.93,327.0,3002.0,326.202,326.4514,326.1023,326.1721,3002.0
2025-06-05 13:00:00,327.01,327.55,326.83,327.55,2412.0,326.1821,326.7207,326.0025,326.7207,2412.0
2025-06-05 13:10:00,327.6,327.96,327.58,327.87,1560.0,326.7706,327.1297,326.7506,327.0399,1560.0
2025-06-05 13:20:00,327.86,328.15,327.86,328.04,3611.0,327.0299,327.3192,327.0299,327.2095,3611.0
2025-06-05 13:30:00,328.03,328.26,328.0,328.23,2069.0,327.1995,327.4289,327.1696,327.399,2069.0
2025-06-05 13:40:00,328.19,328.27,328.18,328.18,500.0,327.3591,327.4389,327.3491,327.3491,500.0
2025-06-05 13:50:00,328.09,328.09,327.73,327.73,5894.0,327.2593,327.2593,326.9003,326.9003,5894.0
2025-06-05 14:00:00,327.67,327.67,327.07,327.11,1348.0,326.8404,326.8404,326.2419,326.2818,1348.0
2025-06-05 14:10:00,327.21,327.22,326.22,326.92,10642.0,326.3816,326.3916,325.3941,326.0923,10642.0
2025-06-05 14:20:00,326.96,327.38,326.96,327.33,1561.0,326.1322,326.5511,326.1322,326.5013,1561.0
2025-06-05 14:30:00,327.39,327.79,327.28,327.55,24644.0,326.5611,326.9601,326.4514,326.7207,24644.0
2025-06-05 14:40:00,327.6,327.71,327.32,327.53,13864.0,326.7706,326.8803,326.4913,326.7008,13864.0
2025-06-05 14:50:00,327.53,327.64,327.26,327.32,4506.0,326.7008,326.8105,326.4314,326.4913,4506.0
2025-06-05 15:00:00,327.31,327.4,327.16,327.19,2828.0,326.4813,326.5711,326.3317,326.3616,2828.0
2025-06-05 15:10:00,327.18,327.18,325.22,325.39,21905.0,326.3517,326.3517,324.3966,324.5662,21905.0
2025-06-05 15:20:00,325.47,325.91,325.09,325.77,27465.0,324.646,325.0849,324.2669,324.9452,27465.0
2025-06-05 15:30:00,326.04,327.01,325.91,326.9,14551.0,325.2145,326.1821,325.0849,326.0724,14551.0
2025-06-05 15:40:00,326.67,326.87,326.45,326.78,3000.0,325.8429,326.0424,325.6235,325.9527,3000.0
2025-06-05 15:50:00,326.56,326.91,325.71,326.04,50903.0,325.7332,326.0823,324.8854,325.2145,50903.0
2025-06-06 09:30:00,329.05,329.78,329.05,329.78,39436.0,328.2169,328.9451,328.2169,328.9451,39436.0
2025-06-06 09:40:00,329.74,330.31,329.74,330.18,13262.0,328.9052,329.4737,328.9052,329.3441,13262.0
2025-06-06 09:50:00,330.09,330.09,329.66,329.99,9016.0,329.2543,329.2543,328.8254,329.1545,9016.0
2025-06-06 10:00:00,330.09,330.1,329.65,329.86,12154.0,329.2543,329.2643,328.8154,329.0249,12154.0
2025-06-06 10:10:00,329.95,329.95,329.54,329.76,9422.0,329.1146,329.1146,328.7057,328.9251,9422.0
2025-06-06 10:20:00,329.67,329.82,329.25,329.44,37150.0,328.8353,328.985,328.4164,328.6059,37150.0
2025-06-06 10:30:00,329.39,329.55,329.17,329.55,9199.0,328.5561,328.7157,328.3366,328.7157,9199.0
2025-06-06 10:40:00,329.78,329.78,329.57,329.67,1002.0,328.9451,328.9451,328.7356,328.8353,1002.0
2025-06-06 10:50:00,329.82,329.82,329.51,329.55,6494.0,328.985,328.985,328.6758,328.7157,6494.0
2025-06-06 11:00:00,329.56,330.11,329.53,329.97,26646.0,328.7256,329.2742,328.6957,329.1346,26646.0
2025-06-06 11:10:00,329.89,329.89,328.68,328.76,28696.0,329.0548,329.0548,327.8479,327.9277,28696.0
2025-06-06 11:20:00,328.75,329.13,328.44,328.96,10110.0,327.9177,328.2967,327.6085,328.1271,10110.0
2025-06-06 11:30:00,329.07,329.18,328.83,328.93,10135.0,328.2369,328.3466,327.9975,328.0972,10135.0
2025-06-06 11:40:00,329.02,329.35,328.9,329.35,2596.0,328.187,328.5162,328.0673,328.5162,2596.0
2025-06-06 11:50:00,329.4,329.45,329.13,329.13,1821.0,328.566,328.6159,328.2967,328.2967,1821.0
2025-06-06 12:00:00,329.31,329.36,329.23,329.32,4255.0,328.4763,328.5261,328.3965,328.4862,4255.0
2025-06-06 12:10:00,329.38,329.55,329.26,329.27,23494.0,328.5461,328.7157,328.4264,328.4364,23494.0
2025-06-06 12:20:00,329.29,329.29,329.1,329.22,13721.0,328.4563,328.4563,328.2668,328.3865,13721.0
2025-06-06 12:30:00,329.2,329.32,329.0,329.15,2700.0,328.3665,328.4862,328.167,328.3167,2700.0
2025-06-06 12:40:00,328.92,329.11,328.64,328.87,5434.0,328.0872,328.2768,327.808,328.0374,5434.0
2025-06-06 12:50:00,328.87,328.87,328.25,328.42,4041.0,328.0374,328.0374,327.4189,327.5885,4041.0
2025-06-06 13:00:00,328.64,328.67,328.39,328.48,912.0,327.808,327.8379,327.5586,327.6484,912.0
2025-06-06 13:10:00,328.53,328.78,328.41,328.77,1716.0,327.6982,327.9476,327.5785,327.9376,1716.0
2025-06-06 13:20:00,328.96,329.08,328.92,328.92,2091.0,328.1271,328.2468,328.0872,328.0872,2091.0
2025-06-06 13:30:00,328.97,329.2,328.97,329.17,2167.0,328.1371,328.3665,328.1371,328.3366,2167.0
2025-06-06 13:40:00,329.26,329.31,329.24,329.31,1423.0,328.4264,328.4763,328.4064,328.4763,1423.0
2025-06-06 13:50:00,329.31,329.38,329.24,329.33,3641.0,328.4763,328.5461,328.4064,328.4962,3641.0
2025-06-06 14:00:00,329.35,329.8,329.35,329.8,6637.0,328.5162,328.965,328.5162,328.965,6637.0
2025-06-06 14:10:00,329.78,329.91,329.73,329.91,4421.0,328.9451,329.0747,328.8952,329.0747,4421.0
2025-06-06 14:20:00,329.73,329.91,329.63,329.66,2517.0,328.8952,329.0747,328.7954,328.8254,2517.0
2025-06-06 14:30:00,329.74,330.09,329.68,329.89,19865.0,328.9052,329.2543,328.8453,329.0548,19865.0
2025-06-06 14:40:00,329.75,329.87,329.67,329.71,10541.0,328.9151,329.0348,328.8353,328.8752,10541.0
2025-06-06 14:50:00,329.71,329.84,329.62,329.76,1646.0,328.8752,329.0049,328.7855,328.9251,1646.0
2025-06-06 15:00:00,329.74,329.9,329.73,329.82,3714.0,328.9052,329.0648,328.8952,328.985,3714.0
2025-06-06 15:10:00,329.68,329.75,329.67,329.68,1049.0,328.8453,328.9151,328.8353,328.8453,1049.0
2025-06-06 15:20:00,329.49,329.74,329.49,329.57,4428.0,328.6558,328.9052,328.6558,328.7356,4428.0
2025-06-06 15:30:00,329.57,329.67,329.52,329.52,15126.0,328.7356,328.8353,328.6857,328.6857,15126.0
2025-06-06 15:40:00,329.48,329.66,329.36,329.44,6278.0,328.6458,328.8254,328.5261,328.6059,6278.0
2025-06-06 15:50:00,329.52,329.83,329.38,329.43,20022.0,328.6857,328.9949,328.5461,328.596,20022.0
2025-06-09 09:30:00,329.93,329.99,329.01,329.19,18821.0,329.0947,329.1545,328.177,328.3566,18821.0
2025-06-09 09:40:00,329.15,329.43,329.15,329.43,5977.0,328.3167,328.596,328.3167,328.596,5977.0
2025-06-09 09:50:00,329.47,329.51,329.31,329.33,5241.0,328.6359,328.6758,328.4763,328.4962,5241.0
2025-06-09 10:00:00,329.27,329.4,329.24,329.32,5425.0,328.4364,328.566,328.4064,328.4862,5425.0
2025-06-09 10:10:00,329.32,329.67,329.32,329.64,23941.0,328.4862,328.8353,328.4862,328.8054,23941.0
2025-06-09 10:20:00,329.74,329.77,329.6,329.62,52031.0,328.9052,328.9351,328.7655,328.7855,52031.0
2025-06-09 10:30:00,329.67,330.02,329.57,329.7,84825.0,328.8353,329.1845,328.7356,328.8653,84825.0
2025-06-09 10:40:00,329.69,329.73,329.28,329.41,11437.0,328.8553,328.8952,328.4463,328.576,11437.0
2025-06-09 10:50:00,329.3,329.53,329.3,329.5,4899.0,328.4663,328.6957,328.4663,328.6658,4899.0
2025-06-09 11:00:00,329.55,329.68,329.55,329.66,4617.0,328.7157,328.8453,328.7157,328.8254,4617.0
2025-06-09 11:10:00,329.68,329.73,329.45,329.45,8093.0,328.8453,328.8952,328.6159,328.6159,8093.0
2025-06-09 11:20:00,329.48,329.56,329.32,329.36,52497.0,328.6458,328.7256,328.4862,328.5261,52497.0
2025-06-09 11:30:00,329.4,329.66,329.4,329.65,7827.0,328.566,328.8254,328.566,328.8154,7827.0
2025-06-09 11:40:00,329.64,329.7,329.57,329.67,4781.0,328.8054,328.8653,328.7356,328.8353,4781.0
2025-06-09 11:50:00,329.7,329.86,329.7,329.76,7789.0,328.8653,329.0249,328.8653,328.9251,7789.0
2025-06-09 12:00:00,329.73,329.85,329.56,329.63,5955.0,328.8952,329.0149,328.7256,328.7954,5955.0
2025-06-09 12:10:00,329.64,329.8,329.61,329.74,3939.0,328.8054,328.965,328.7755,328.9052,3939.0
2025-06-09 12:20:00,329.75,329.85,329.75,329.75,3667.0,328.9151,329.0149,328.9151,328.9151,3667.0
2025-06-09 12:30:00,329.78,329.95,329.78,329.95,7789.0,328.9451,329.1146,328.9451,329.1146,7789.0
2025-06-09 12:40:00,329.94,330.12,329.88,330.07,43488.0,329.1047,329.2842,329.0448,329.2343,43488.0
2025-06-09 12:50:00,330.09,330.43,330.08,330.23,11772.0,329.2543,329.5934,329.2443,329.3939,11772.0
2025-06-09 13:00:00,330.25,330.42,330.17,330.33,5361.0,329.4139,329.5834,329.3341,329.4937,5361.0
2025-06-09 13:10:00,330.31,330.34,329.98,330.04,3866.0,329.4737,329.5037,329.1446,329.2044,3866.0
2025-06-09 13:20:00,330.08,330.49,330.08,330.34,8041.0,329.2443,329.6533,329.2443,329.5037,8041.0
2025-06-09 13:30:00,330.26,330.38,330.25,330.36,4446.0,329.4239,329.5436,329.4139,329.5236,4446.0
2025-06-09 13:40:00,330.34,330.47,330.32,330.43,3744.0,329.5037,329.6333,329.4837,329.5934,3744.0
2025-06-09 13:50:00,330.42,330.55,330.41,330.42,4026.0,329.5834,329.7131,329.5735,329.5834,4026.0
2025-06-09 14:00:00,330.44,330.47,330.32,330.37,6424.0,329.6034,329.6333,329.4837,329.5336,6424.0
2025-06-09 14:10:00,330.36,330.5,330.36,330.44,11001.0,329.5236,329.6632,329.5236,329.6034,11001.0
2025-06-09 14:20:00,330.45,330.51,330.44,330.46,3823.0,329.6134,329.6732,329.6034,329.6233,3823.0
2025-06-09 14:30:00,330.45,330.51,330.18,330.19,13658.0,329.6134,329.6732,329.3441,329.354,13658.0
2025-06-09 14:40:00,330.18,330.39,330.09,330.31,5633.0,329.3441,329.5535,329.2543,329.4737,5633.0
2025-06-09 14:50:00,330.34,330.51,330.3,330.44,8402.0,329.5037,329.6732,329.4638,329.6034,8402.0
2025-06-09 15:00:00,330.42,330.48,330.28,330.35,5711.0,329.5834,329.6433,329.4438,329.5136,5711.0
2025-06-09 15:10:00,330.36,330.42,330.2,330.21,9976.0,329.5236,329.5834,329.364,329.374,9976.0
2025-06-09 15:20:00,330.22,330.22,330.09,330.16,11515.0,329.384,329.384,329.2543,329.3241,11515.0
2025-06-09 15:30:00,330.15,330.17,330.02,330.12,7811.0,329.3141,329.3341,329.1845,329.2842,7811.0
2025-06-09 15:40:00,330.01,330.07,329.8,329.96,18987.0,329.1745,329.2343,328.965,329.1246,18987.0
2025-06-09 15:50:00,330.02,330.21,329.54,329.6,127692.0,329.1845,329.374,328.7057,328.7655,127692.0
2025-06-10 09:30:00,330.13,330.42,330.04,330.3,15758.0,329.2942,329.5834,329.2044,329.4638,15758.0
2025-06-10 09:40:00,330.39,330.39,329.99,330.32,4650.0,329.5535,329.5535,329.1545,329.4837,4650.0
2025-06-10 09:50:00,330.3,330.47,330.13,330.18,3905.0,329.4638,329.6333,329.2942,329.3441,3905.0
2025-06-10 10:00:00,330.2,330.42,330.19,330.28,8374.0,329.364,329.5834,329.354,329.4438,8374.0
2025-06-10 10:10:00,330.46,330.52,330.4,330.46,2209.0,329.6233,329.6832,329.5635,329.6233,2209.0
2025-06-10 10:20:00,330.43,330.55,330.39,330.41,3917.0,329.5934,329.7131,329.5535,329.5735,3917.0
2025-06-10 10:30:00,330.41,330.52,330.38,330.52,1875.0,329.5735,329.6832,329.5436,329.6832,1875.0
2025-06-10 10:40:00,330.54,330.78,330.51,330.61,2055.0,329.7031,329.9425,329.6732,329.773,2055.0
2025-06-10 10:50:00,330.64,330.67,330.39,330.39,1475.0,329.8029,329.8328,329.5535,329.5535,1475.0
2025-06-10 11:00:00,330.4,330.59,330.35,330.39,6067.0,329.5635,329.753,329.5136,329.5535,6067.0
2025-06-10 11:10:00,330.46,330.53,330.42,330.5,4672.0,329.6233,329.6932,329.5834,329.6632,4672.0
2025-06-10 11:20:00,330.49,330.55,330.4,330.42,4669.0,329.6533,329.7131,329.5635,329.5834,4669.0
2025-06-10 11:30:00,330.37,330.37,329.43,329.96,7796.0,329.5336,329.5336,328.596,329.1246,7796.0
2025-06-10 11:40:00,330.07,330.3,329.97,330.28,5696.0,329.2343,329.4638,329.1346,329.4438,5696.0
2025-06-10 11:50:00,330.27,330.43,330.26,330.42,2193.0,329.4338,329.5934,329.4239,329.5834,2193.0
2025-06-10 12:00:00,330.51,330.71,330.48,330.67,8838.0,329.6732,329.8727,329.6433,329.8328,8838.0
2025-06-10 12:10:00,330.7,330.7,330.52,330.64,1917.0,329.8627,329.8627,329.6832,329.8029,1917.0
2025-06-10 12:20:00,330.62,330.82,330.62,330.74,4173.0,329.7829,329.9824,329.7829,329.9026,4173.0
2025-06-10 12:30:00,330.81,330.85,330.77,330.84,2199.0,329.9725,330.0124,329.9326,330.0024,2199.0
2025-06-10 12:40:00,330.86,330.86,330.74,330.8,2171.0,330.0223,330.0223,329.9026,329.9625,2171.0
2025-06-10 12:50:00,330.83,330.97,330.81,330.93,2659.0,329.9924,330.1321,329.9725,330.0922,2659.0
2025-06-10 13:00:00,330.91,330.95,330.7,330.95,3865.0,330.0722,330.1121,329.8627,330.1121,3865.0
2025-06-10 13:10:00,330.94,331.17,330.94,330.98,7230.0,330.1021,330.3315,330.1021,330.142,7230.0
2025-06-10 13:20:00,330.98,331.04,330.79,330.79,4700.0,330.142,330.2019,329.9525,329.9525,4700.0
2025-06-10 13:30:00,330.8,330.82,330.69,330.75,12142.0,329.9625,329.9824,329.8528,329.9126,12142.0
2025-06-10 13:40:00,330.72,330.75,330.55,330.58,5003.0,329.8827,329.9126,329.7131,329.743,5003.0
2025-06-10 13:50:00,330.63,330.65,330.47,330.48,4547.0,329.7929,329.8129,329.6333,329.6433,4547.0
2025-06-10 14:00:00,330.41,330.41,329.9,330.25,12297.0,329.5735,329.5735,329.0648,329.4139,12297.0
2025-06-10 14:10:00,330.25,330.31,330.06,330.28,35970.0,329.4139,329.4737,329.2244,329.4438,35970.0
2025-06-10 14:20:00,330.31,330.36,330.16,330.27,5925.0,329.4737,329.5236,329.3241,329.4338,5925.0
2025-06-10 14:30:00,330.29,330.52,330.23,330.46,5671.0,329.4538,329.6832,329.3939,329.6233,5671.0
2025-06-10 14:40:00,330.49,330.53,330.42,330.5,7348.0,329.6533,329.6932,329.5834,329.6632,7348.0
2025-06-10 14:50:00,330.55,331.26,330.55,331.07,22743.0,329.7131,330.4213,329.7131,330.2318,22743.0
2025-06-10 15:00:00,331.11,331.61,331.11,331.39,11801.0,330.2717,330.7704,330.2717,330.551,11801.0
2025-06-10 15:10:00,331.44,331.44,331.0,331.17,12503.0,330.6009,330.6009,330.162,330.3315,12503.0
2025-06-10 15:20:00,331.14,331.31,331.11,331.2,6114.0,330.3016,330.4712,330.2717,330.3615,6114.0
2025-06-10 15:30:00,331.13,331.13,330.81,330.92,6303.0,330.2917,330.2917,329.9725,330.0822,6303.0
2025-06-10 15:40:00,330.92,330.97,330.65,330.81,3027.0,330.0822,330.1321,329.8129,329.9725,3027.0
2025-06-10 15:50:00,330.79,331.45,330.71,331.44,32475.0,329.9525,330.6108,329.8727,330.6009,32475.0
2025-06-11 09:30:00,332.15,332.15,331.25,331.6,38945.0,331.3091,331.3091,330.4113,330.7605,38945.0
2025-06-11 09:40:00,331.59,331.73,331.0,331.44,8994.0,330.7505,330.8901,330.162,330.6009,8994.0
2025-06-11 09:50:00,331.43,331.93,331.43,331.72,7386.0,330.5909,331.0896,330.5909,330.8802,7386.0
2025-06-11 10:00:00,331.73,331.85,331.56,331.85,7218.0,330.8901,331.0098,330.7206,331.0098,7218.0
2025-06-11 10:10:00,331.99,332.23,331.89,332.23,5214.0,331.1495,331.3889,331.0497,331.3889,5214.0
2025-06-11 10:20:00,332.26,332.41,332.16,332.38,10403.0,331.4188,331.5684,331.319,331.5385,10403.0
2025-06-11 10:30:00,332.35,332.43,332.23,332.39,11935.0,331.5086,331.5884,331.3889,331.5485,11935.0
2025-06-11 10:40:00,332.3,332.46,332.23,332.39,4125.0,331.4587,331.6183,331.3889,331.5485,4125.0
2025-06-11 10:50:00,332.34,332.45,332.3,332.36,8433.0,331.4986,331.6083,331.4587,331.5185,8433.0
2025-06-11 11:00:00,332.33,332.5,331.82,331.89,18030.0,331.4886,331.6582,330.9799,331.0497,18030.0
2025-06-11 11:10:00,331.73,332.36,331.73,332.34,5892.0,330.8901,331.5185,330.8901,331.4986,5892.0
2025-06-11 11:20:00,332.22,332.31,332.07,332.07,7376.0,331.3789,331.4687,331.2293,331.2293,7376.0
2025-06-11 11:30:00,332.09,332.19,331.96,331.96,7146.0,331.2492,331.349,331.1195,331.1195,7146.0
2025-06-11 11:40:00,331.95,332.02,331.56,331.74,8041.0,331.1096,331.1794,330.7206,330.9001,8041.0
2025-06-11 11:50:00,331.76,332.03,331.68,331.81,9461.0,330.9201,331.1894,330.8403,330.9699,9461.0
2025-06-11 12:00:00,331.76,331.86,331.18,331.47,14145.0,330.9201,331.0198,330.3415,330.6308,14145.0
2025-06-11 12:10:00,331.4,331.42,331.06,331.21,4793.0,330.561,330.5809,330.2218,330.3714,4793.0
2025-06-11 12:20:00,331.09,331.49,330.85,331.49,9816.0,330.2518,330.6507,330.0124,330.6507,9816.0
2025-06-11 12:30:00,331.67,331.67,331.34,331.36,4356.0,330.8303,330.8303,330.5011,330.5211,4356.0
2025-06-11 12:40:00,331.32,331.66,331.3,331.66,4777.0,330.4812,330.8203,330.4612,330.8203,4777.0
2025-06-11 12:50:00,331.7,331.73,331.51,331.66,4526.0,330.8602,330.8901,330.6707,330.8203,4526.0
2025-06-11 13:00:00,331.6,332.06,331.6,332.03,5021.0,330.7605,331.2193,330.7605,331.1894,5021.0
2025-06-11 13:10:00,332.01,332.07,331.89,331.95,6612.0,331.1694,331.2293,331.0497,331.1096,6612.0
2025-06-11 13:20:00,331.97,332.17,331.97,332.11,8895.0,331.1295,331.329,331.1295,331.2692,8895.0
2025-06-11 13:30:00,332.1,332.15,331.84,331.87,4836.0,331.2592,331.3091,330.9999,331.0298,4836.0
2025-06-11 13:40:00,331.95,331.95,331.45,331.46,6021.0,331.1096,331.1096,330.6108,330.6208,6021.0
2025-06-11 13:50:00,331.43,331.53,331.04,331.05,8387.0,330.5909,330.6906,330.2019,330.2119,8387.0
2025-06-11 14:00:00,331.16,331.25,330.04,330.74,11422.0,330.3216,330.4113,329.2044,329.9026,11422.0
2025-06-11 14:10:00,330.51,330.64,329.42,329.84,22637.0,329.6732,329.8029,328.586,329.0049,22637.0
2025-06-11 14:20:00,330.07,330.4,329.88,330.23,9951.0,329.2343,329.5635,329.0448,329.3939,9951.0
2025-06-11 14:30:00,330.06,330.73,329.71,330.7,18720.0,329.2244,329.8927,328.8752,329.8627,18720.0
2025-06-11 14:40:00,330.61,330.95,330.55,330.91,5943.0,329.773,330.1121,329.7131,330.0722,5943.0
2025-06-11 14:50:00,330.8,330.82,330.12,330.18,14579.0,329.9625,329.9824,329.2842,329.3441,14579.0
2025-06-11 15:00:00,330.18,330.18,329.7,330.11,7976.0,329.3441,329.3441,328.8653,329.2742,7976.0
2025-06-11 15:10:00,330.2,330.25,329.83,329.83,30899.0,329.364,329.4139,328.9949,328.9949,30899.0
2025-06-11 15:20:00,329.88,330.3,329.83,330.01,27882.0,329.0448,329.4638,328.9949,329.1745,27882.0
2025-06-11 15:30:00,330.04,330.24,329.64,330.03,10831.0,329.2044,329.4039,328.8054,329.1944,10831.0
2025-06-11 15:40:00,330.11,330.31,329.84,329.88,9631.0,329.2742,329.4737,329.0049,329.0448,9631.0
2025-06-11 15:50:00,329.97,330.59,329.97,330.56,57474.0,329.1346,329.753,329.1346,329.7231,57474.0
2025-06-12 09:30:00,329.66,330.0,329.38,329.79,14456.0,328.8254,329.1645,328.5461,328.955,14456.0
2025-06-12 09:40:00,329.76,330.13,329.75,330.12,16817.0,328.9251,329.2942,328.9151,329.2842,16817.0
2025-06-12 09:50:00,330.18,330.32,329.9,330.0,7613.0,329.3441,329.4837,329.0648,329.1645,7613.0
2025-06-12 10:00:00,330.03,330.54,330.0,330.4,6361.0,329.1944,329.7031,329.1645,329.5635,6361.0
2025-06-12 10:10:00,330.42,330.82,330.42,330.81,1245.0,329.5834,329.9824,329.5834,329.9725,1245.0
2025-06-12 10:20:00,330.86,331.1,330.76,331.06,2700.0,330.0223,330.2617,329.9226,330.2218,2700.0
2025-06-12 10:30:00,331.02,331.24,330.97,331.21,5472.0,330.1819,330.4014,330.1321,330.3714,5472.0
2025-06-12 10:40:00,331.28,331.35,331.19,331.28,7802.0,330.4413,330.5111,330.3515,330.4413,7802.0
2025-06-12 10:50:00,331.29,331.29,331.07,331.07,2288.0,330.4512,330.4512,330.2318,330.2318,2288.0
2025-06-12 11:00:00,331.12,331.53,331.12,331.35,6410.0,330.2817,330.6906,330.2817,330.5111,6410.0
2025-06-12 11:10:00,331.22,331.36,330.99,331.06,4994.0,330.3814,330.5211,330.152,330.2218,4994.0
2025-06-12 11:20:00,331.1,331.11,330.46,330.74,31482.0,330.2617,330.2717,329.6233,329.9026,31482.0
2025-06-12 11:30:00,330.9,330.98,330.71,330.79,14416.0,330.0622,330.142,329.8727,329.9525,14416.0
2025-06-12 11:40:00,330.79,330.96,330.65,330.72,5218.0,329.9525,330.1221,329.8129,329.8827,5218.0
2025-06-12 11:50:00,330.74,330.99,330.58,330.99,6276.0,329.9026,330.152,329.743,330.152,6276.0
2025-06-12 12:00:00,330.98,331.11,330.68,331.07,27129.0,330.142,330.2717,329.8428,330.2318,27129.0
2025-06-12 12:10:00,331.1,331.35,331.09,331.09,33026.0,330.2617,330.5111,330.2518,330.2518,33026.0
2025-06-12 12:20:00,331.2,331.36,330.81,331.36,14571.0,330.3615,330.5211,329.9725,330.5211,14571.0
2025-06-12 12:30:00,331.27,331.51,330.77,331.44,30666.0,330.4313,330.6707,329.9326,330.6009,30666.0
2025-06-12 12:40:00,331.43,331.45,331.24,331.26,34155.0,330.5909,330.6108,330.4014,330.4213,34155.0
2025-06-12 12:50:00,331.14,331.18,331.0,331.02,6404.0,330.3016,330.3415,330.162,330.1819,6404.0
2025-06-12 13:00:00,330.97,331.36,330.97,331.32,7832.0,330.1321,330.5211,330.1321,330.4812,7832.0
2025-06-12 13:10:00,331.34,331.47,331.27,331.43,7729.0,330.5011,330.6308,330.4313,330.5909,7729.0
2025-06-12 13:20:00,331.45,331.45,331.15,331.22,5967.0,330.6108,330.6108,330.3116,330.3814,5967.0
2025-06-12 13:30:00,331.39,331.57,331.39,331.52,9853.0,330.551,330.7305,330.551,330.6807,9853.0
2025-06-12 13:40:00,331.46,331.52,331.35,331.39,5991.0,330.6208,330.6807,330.5111,330.551,5991.0
2025-06-12 13:50:00,331.46,331.49,331.28,331.36,5246.0,330.6208,330.6507,330.4413,330.5211,5246.0
2025-06-12 14:00:00,331.33,331.49,331.31,331.47,8372.0,330.4911,330.6507,330.4712,330.6308,8372.0
2025-06-12 14:10:00,331.45,331.48,331.31,331.32,6351.0,330.6108,330.6408,330.4712,330.4812,6351.0
2025-06-12 14:20:00,331.38,331.4,330.95,331.16,16545.0,330.541,330.561,330.1121,330.3216,16545.0
2025-06-12 14:30:00,331.15,331.31,330.95,331.15,6171.0,330.3116,330.4712,330.1121,330.3116,6171.0
2025-06-12 14:40:00,331.26,331.28,331.09,331.25,4627.0,330.4213,330.4413,330.2518,330.4113,4627.0
2025-06-12 14:50:00,331.24,331.42,331.18,331.41,8560.0,330.4014,330.5809,330.3415,330.5709,8560.0
2025-06-12 15:00:00,331.42,331.5,331.37,331.44,39725.0,330.5809,330.6607,330.531,330.6009,39725.0
2025-06-12 15:10:00,331.46,331.52,331.38,331.48,13190.0,330.6208,330.6807,330.541,330.6408,13190.0
2025-06-12 15:20:00,331.48,331.53,331.3,331.4,8052.0,330.6408,330.6906,330.4612,330.561,8052.0
2025-06-12 15:30:00,331.36,331.38,331.19,331.3,7523.0,330.5211,330.541,330.3515,330.4612,7523.0
2025-06-12 15:40:00,331.27,331.27,331.0,331.03,10498.0,330.4313,330.4313,330.162,330.1919,10498.0
2025-06-12 15:50:00,331.0,331.64,330.95,331.59,72400.0,330.162,330.8004,330.1121,330.7505,72400.0
2025-06-13 09:30:00,328.79,329.66,328.79,329.59,9523.0,327.9576,328.8254,327.9576,328.7556,9523.0
2025-06-13 09:40:00,329.54,329.54,328.9,328.9,13639.0,328.7057,328.7057,328.0673,328.0673,13639.0
2025-06-13 09:50:00,328.9,329.15,328.39,328.39,28003.0,328.0673,328.3167,327.5586,327.5586,28003.0
2025-06-13 10:00:00,328.7,328.95,328.47,328.77,12758.0,327.8678,328.1172,327.6384,327.9376,12758.0
2025-06-13 10:10:00,328.78,328.78,328.24,328.5,4248.0,327.9476,327.9476,327.409,327.6683,4248.0
2025-06-13 10:20:00,328.26,328.42,327.77,327.78,6961.0,327.4289,327.5885,326.9402,326.9501,6961.0
2025-06-13 10:30:00,327.84,328.67,327.72,328.66,4672.0,327.01,327.8379,326.8903,327.8279,4672.0
2025-06-13 10:40:00,328.66,328.95,328.14,328.18,8267.0,327.8279,328.1172,327.3092,327.3491,8267.0
2025-06-13 10:50:00,328.27,329.21,328.2,329.09,7122.0,327.4389,328.3765,327.3691,328.2568,7122.0
2025-06-13 11:00:00,329.09,329.37,328.99,329.29,26502.0,328.2568,328.5361,328.1571,328.4563,26502.0
2025-06-13 11:10:00,329.28,329.54,329.07,329.4,15225.0,328.4463,328.7057,328.2369,328.566,15225.0
2025-06-13 11:20:00,329.56,329.86,329.49,329.74,7413.0,328.7256,329.0249,328.6558,328.9052,7413.0
2025-06-13 11:30:00,329.96,330.07,329.76,329.94,6246.0,329.1246,329.2343,328.9251,329.1047,6246.0
2025-06-13 11:40:00,329.85,330.37,329.82,330.29,2603.0,329.0149,329.5336,328.985,329.4538,2603.0
2025-06-13 11:50:00,330.33,330.49,330.12,330.25,13499.0,329.4937,329.6533,329.2842,329.4139,13499.0
2025-06-13 12:00:00,330.15,330.34,330.07,330.34,5413.0,329.3141,329.5037,329.2343,329.5037,5413.0
2025-06-13 12:10:00,330.43,330.53,330.41,330.52,2071.0,329.5934,329.6932,329.5735,329.6832,2071.0
2025-06-13 12:20:00,330.49,330.52,330.0,330.0,5508.0,329.6533,329.6832,329.1645,329.1645,5508.0
2025-06-13 12:30:00,330.08,330.25,329.95,329.95,5295.0,329.2443,329.4139,329.1146,329.1146,5295.0
2025-06-13 12:40:00,329.93,329.98,329.75,329.75,3275.0,329.0947,329.1446,328.9151,328.9151,3275.0
2025-06-13 12:50:00,329.74,330.28,329.72,330.21,10033.0,328.9052,329.4438,328.8852,329.374,10033.0
2025-06-13 13:00:00,330.13,330.13,329.79,329.79,4519.0,329.2942,329.2942,328.955,328.955,4519.0
2025-06-13 13:10:00,329.65,329.77,329.07,329.32,19980.0,328.8154,328.9351,328.2369,328.4862,19980.0
2025-06-13 13:20:00,329.41,329.85,329.41,329.44,22321.0,328.576,329.0149,328.576,328.6059,22321.0
2025-06-13 13:30:00,329.3,329.52,329.22,329.23,12280.0,328.4663,328.6857,328.3865,328.3965,12280.0
2025-06-13 13:40:00,329.18,329.38,329.0,329.14,14237.0,328.3466,328.5461,328.167,328.3067,14237.0
2025-06-13 13:50:00,329.16,329.57,329.16,329.35,13432.0,328.3266,328.7356,328.3266,328.5162,13432.0
2025-06-13 14:00:00,329.41,329.66,328.8,328.88,120461.0,328.576,328.8254,327.9676,328.0473,120461.0
2025-06-13 14:10:00,328.91,329.04,328.39,328.74,30908.0,328.0773,328.2069,327.5586,327.9077,30908.0
2025-06-13 14:20:00,328.75,328.77,327.87,327.97,38797.0,327.9177,327.9376,327.0399,327.1397,38797.0
2025-06-13 14:30:00,327.92,327.98,327.13,327.3,23015.0,327.0898,327.1496,326.3018,326.4713,23015.0
2025-06-13 14:40:00,327.18,327.77,327.18,327.42,11540.0,326.3517,326.9402,326.3517,326.591,11540.0
2025-06-13 14:50:00,327.48,327.97,327.44,327.87,16896.0,326.6509,327.1397,326.611,327.0399,16896.0
2025-06-13 15:00:00,327.99,328.15,327.46,328.12,19599.0,327.1596,327.3192,326.6309,327.2893,19599.0
2025-06-13 15:10:00,328.05,328.22,327.74,327.75,23960.0,327.2194,327.389,326.9102,326.9202,23960.0
2025-06-13 15:20:00,327.79,328.04,327.34,327.45,25877.0,326.9601,327.2095,326.5112,326.621,25877.0
2025-06-13 15:30:00,327.53,327.91,327.25,327.72,23344.0,326.7008,327.0798,326.4215,326.8903,23344.0
2025-06-13 15:40:00,327.67,327.83,326.97,327.51,53377.0,326.8404,327.0,326.1422,326.6808,53377.0
2025-06-13 15:50:00,327.48,327.82,327.18,327.82,130790.0,326.6509,326.99,326.3517,326.99,130790.0
2025-06-16 09:30:00,328.8,329.55,328.8,329.55,15180.0,328.8,329.55,328.8,329.55,15180.0
2025-06-16 09:40:00,329.48,329.95,329.32,329.82,38410.0,329.48,329.95,329.32,329.82,38410.0
2025-06-16 09:50:00,329.78,330.51,329.74,330.28,34859.0,329.78,330.51,329.74,330.28,34859.0
2025-06-16 10:00:00,330.33,330.59,330.32,330.34,38919.0,330.33,330.59,330.32,330.34,38919.0
2025-06-16 10:10:00,330.33,330.87,330.33,330.86,17452.0,330.33,330.87,330.33,330.86,17452.0
2025-06-16 10:20:00,330.88,330.95,330.74,330.87,23716.0,330.88,330.95,330.74,330.87,23716.0
2025-06-16 10:30:00,330.92,331.11,330.8,330.91,10932.0,330.92,331.11,330.8,330.91,10932.0
2025-06-16 10:40:00,330.91,331.1,330.77,330.89,18525.0,330.91,331.1,330.77,330.89,18525.0
2025-06-16 10:50:00,330.89,331.02,330.79,330.88,13176.0,330.89,331.02,330.79,330.88,13176.0
2025-06-16 11:00:00,330.88,330.97,330.62,330.64,35549.0,330.88,330.97,330.62,330.64,35549.0
2025-06-16 11:10:00,330.62,330.86,330.61,330.83,20640.0,330.62,330.86,330.61,330.83,20640.0
2025-06-16 11:20:00,330.79,330.91,330.47,330.51,15599.0,330.79,330.91,330.47,330.51,15599.0
2025-06-16 11:30:00,330.54,330.74,330.52,330.61,17599.0,330.54,330.74,330.52,330.61,17599.0
2025-06-16 11:40:00,330.62,330.77,330.61,330.71,30589.0,330.62,330.77,330.61,330.71,30589.0
2025-06-16 11:50:00,330.7,330.7,330.24,330.41,68371.0,330.7,330.7,330.24,330.41,68371.0
2025-06-16 12:00:00,330.48,330.48,330.27,330.36,9653.0,330.48,330.48,330.27,330.36,9653.0
2025-06-16 12:10:00,330.38,330.66,330.32,330.59,14108.0,330.38,330.66,330.32,330.59,14108.0
2025-06-16 12:20:00,330.57,330.66,330.32,330.4,17392.0,330.57,330.66,330.32,330.4,17392.0
2025-06-16 12:30:00,330.38,330.42,330.27,330.36,4416.0,330.38,330.42,330.27,330.36,4416.0
2025-06-16 12:40:00,330.32,330.36,330.11,330.21,13305.0,330.32,330.36,330.11,330.21,13305.0
2025-06-16 12:50:00,330.27,330.46,330.12,330.21,10695.0,330.27,330.46,330.12,330.21,10695.0
2025-06-16 13:00:00,330.2,330.22,330.06,330.22,9060.0,330.2,330.22,330.06,330.22,9060.0
2025-06-16 13:10:00,330.21,330.25,330.02,330.13,7888.0,330.21,330.25,330.02,330.13,7888.0
2025-06-16 13:20:00,330.23,330.61,330.22,330.61,10679.0,330.23,330.61,330.22,330.61,10679.0
2025-06-16 13:30:00,330.67,330.74,330.45,330.45,10710.0,330.67,330.74,330.45,330.45,10710.0
2025-06-16 13:40:00,330.44,330.53,330.34,330.4,8407.0,330.44,330.53,330.34,330.4,8407.0
2025-06-16 13:50:00,330.41,330.44,329.97,329.97,13619.0,330.41,330.44,329.97,329.97,13619.0
2025-06-16 14:00:00,330.04,330.26,330.02,330.15,6596.0,330.04,330.26,330.02,330.15,6596.0
2025-06-16 14:10:00,330.13,330.18,330.08,330.11,8112.0,330.13,330.18,330.08,330.11,8112.0
2025-06-16 14:20:00,330.07,330.21,329.99,330.12,15974.0,330.07,330.21,329.99,330.12,15974.0
2025-06-16 14:30:00,330.14,330.14,329.91,329.96,12396.0,330.14,330.14,329.91,329.96,12396.0
2025-06-16 14:40:00,329.96,330.02,329.78,329.79,11128.0,329.96,330.02,329.78,329.79,11128.0
2025-06-16 14:50:00,329.79,330.19,329.72,330.11,17424.0,329.79,330.19,329.72,330.11,17424.0
2025-06-16 15:00:00,330.08,330.08,329.78,329.78,6638.0,330.08,330.08,329.78,329.78,6638.0
2025-06-16 15:10:00,329.72,329.9,329.65,329.74,17502.0,329.72,329.9,329.65,329.74,17502.0
2025-06-16 15:20:00,329.67,330.05,329.61,329.82,46197.0,329.67,330.05,329.61,329.82,46197.0
2025-06-16 15:30:00,329.82,329.89,329.7,329.86,5263.0,329.82,329.89,329.7,329.86,5263.0
2025-06-16 15:40:00,329.84,330.12,329.8,330.04,26052.0,329.84,330.12,329.8,330.04,26052.0
2025-06-16 15:50:00,329.99,330.21,329.7,330.17,85899.0,329.99,330.21,329.7,330.17,85899.0
2025-06-17 09:30:00,328.83,329.16,328.71,328.86,19837.0,328.83,329.16,328.71,328.86,19837.0
2025-06-17 09:40:00,329.1,329.1,328.69,328.92,7422.0,329.1,329.1,328.69,328.92,7422.0
2025-06-17 09:50:00,328.78,329.2,328.72,329.17,7713.0,328.78,329.2,328.72,329.17,7713.0
2025-06-17 10:00:00,329.18,329.34,328.94,329.34,3916.0,329.18,329.34,328.94,329.34,3916.0
2025-06-17 10:10:00,329.38,329.59,329.29,329.34,4509.0,329.38,329.59,329.29,329.34,4509.0
2025-06-17 10:20:00,329.39,329.42,329.27,329.35,2049.0,329.39,329.42,329.27,329.35,2049.0
2025-06-17 10:30:00,329.42,329.42,329.12,329.27,2224.0,329.42,329.42,329.12,329.27,2224.0
2025-06-17 10:40:00,329.22,329.22,329.06,329.07,500.0,329.22,329.22,329.06,329.07,500.0
2025-06-17 10:50:00,329.19,329.25,328.93,328.93,700.0,329.19,329.25,328.93,328.93,700.0
2025-06-17 11:00:00,329.06,329.27,329.06,329.23,717.0,329.06,329.27,329.06,329.23,717.0
2025-06-17 11:10:00,329.28,329.64,329.2,329.31,7991.0,329.28,329.64,329.2,329.31,7991.0
2025-06-17 11:20:00,329.12,329.17,329.01,329.1,1370.0,329.12,329.17,329.01,329.1,1370.0
2025-06-17 11:30:00,328.9,329.13,328.85,329.03,3165.0,328.9,329.13,328.85,329.03,3165.0
2025-06-17 11:40:00,329.13,329.3,329.08,329.12,10953.0,329.13,329.3,329.08,329.12,10953.0
2025-06-17 11:50:00,329.23,329.23,329.11,329.11,621.0,329.23,329.23,329.11,329.11,621.0
2025-06-17 12:00:00,329.26,329.3,329.07,329.19,4665.0,329.26,329.3,329.07,329.19,4665.0
2025-06-17 12:10:00,329.36,329.52,329.36,329.52,1968.0,329.36,329.52,329.36,329.52,1968.0
2025-06-17 12:20:00,329.5,329.51,329.31,329.4,1836.0,329.5,329.51,329.31,329.4,1836.0
2025-06-17 12:30:00,329.43,329.53,329.43,329.51,1421.0,329.43,329.53,329.43,329.51,1421.0
2025-06-17 12:40:00,329.33,329.37,328.85,328.97,15139.0,329.33,329.37,328.85,328.97,15139.0
2025-06-17 12:50:00,329.01,329.02,328.45,328.48,5174.0,329.01,329.02,328.45,328.48,5174.0
2025-06-17 13:00:00,328.64,328.74,328.44,328.66,8600.0,328.64,328.74,328.44,328.66,8600.0
2025-06-17 13:10:00,328.8,328.8,328.57,328.57,16778.0,328.8,328.8,328.57,328.57,16778.0
2025-06-17 13:20:00,328.44,328.48,328.14,328.15,18926.0,328.44,328.48,328.14,328.15,18926.0
2025-06-17 13:30:00,327.99,328.63,327.91,328.38,34042.0,327.99,328.63,327.91,328.38,34042.0
2025-06-17 13:40:00,328.31,328.53,327.42,327.65,57701.0,328.31,328.53,327.42,327.65,57701.0
2025-06-17 13:50:00,327.58,327.96,327.3,327.64,25551.0,327.58,327.96,327.3,327.64,25551.0
2025-06-17 14:00:00,327.53,327.56,327.19,327.51,16277.0,327.53,327.56,327.19,327.51,16277.0
2025-06-17 14:10:00,327.63,327.67,327.3,327.43,10205.0,327.63,327.67,327.3,327.43,10205.0
2025-06-17 14:20:00,327.4,327.49,327.05,327.31,14028.0,327.4,327.49,327.05,327.31,14028.0
2025-06-17 14:30:00,327.26,327.59,327.23,327.32,8241.0,327.26,327.59,327.23,327.32,8241.0
2025-06-17 14:40:00,327.27,327.34,326.96,327.29,10431.0,327.27,327.34,326.96,327.29,10431.0
2025-06-17 14:50:00,327.28,327.67,327.2,327.64,4834.0,327.28,327.67,327.2,327.64,4834.0
2025-06-17 15:00:00,327.64,327.65,327.29,327.45,4387.0,327.64,327.65,327.29,327.45,4387.0
2025-06-17 15:10:00,327.49,327.69,327.39,327.46,8504.0,327.49,327.69,327.39,327.46,8504.0
2025-06-17 15:20:00,327.47,327.82,327.47,327.75,36251.0,327.47,327.82,327.47,327.75,36251.0
2025-06-17 15:30:00,327.77,327.81,327.59,327.64,12858.0,327.77,327.81,327.59,327.64,12858.0
2025-06-17 15:40:00,327.6,327.75,327.38,327.74,19429.0,327.6,327.75,327.38,327.74,19429.0
2025-06-17 15:50:00,327.72,327.94,327.21,327.33,97527.0,327.72,327.94,327.21,327.33,97527.0
2025-06-18 09:30:00,328.02,328.02,327.43,327.78,17575.0,328.02,328.02,327.43,327.78,17575.0
2025-06-18 09:40:00,327.8,328.14,327.68,328.14,4063.0,327.8,328.14,327.68,328.14,4063.0
2025-06-18 09:50:00,328.1,328.56,328.1,328.36,6025.0,328.1,328.56,328.1,328.36,6025.0
2025-06-18 10:00:00,328.36,328.77,328.16,328.66,11002.0,328.36,328.77,328.16,328.66,11002.0
2025-06-18 10:10:00,328.77,329.04,328.76,329.03,3035.0,328.77,329.04,328.76,329.03,3035.0
2025-06-18 10:20:00,329.19,329.34,329.1,329.34,3071.0,329.19,329.34,329.1,329.34,3071.0
2025-06-18 10:30:00,329.29,329.49,329.23,329.38,4500.0,329.29,329.49,329.23,329.38,4500.0
2025-06-18 10:40:00,329.43,329.47,329.17,329.27,12119.0,329.43,329.47,329.17,329.27,12119.0
2025-06-18 10:50:00,329.21,329.31,329.14,329.3,5133.0,329.21,329.31,329.14,329.3,5133.0
2025-06-18 11:00:00,329.31,329.32,329.04,329.09,19062.0,329.31,329.32,329.04,329.09,19062.0
2025-06-18 11:10:00,329.11,329.11,328.96,328.96,8118.0,329.11,329.11,328.96,328.96,8118.0
2025-06-18 11:20:00,329.01,329.02,328.8,328.92,23449.0,329.01,329.02,328.8,328.92,23449.0
2025-06-18 11:30:00,328.9,329.01,328.8,328.93,17210.0,328.9,329.01,328.8,328.93,17210.0
2025-06-18 11:40:00,328.91,328.96,328.67,328.94,17668.0,328.91,328.96,328.67,328.94,17668.0
2025-06-18 11:50:00,328.92,329.1,328.64,328.64,13501.0,328.92,329.1,328.64,328.64,13501.0
2025-06-18 12:00:00,328.66,329.01,328.5,329.01,9147.0,328.66,329.01,328.5,329.01,9147.0
2025-06-18 12:10:00,329.0,329.0,328.77,328.77,24397.0,329.0,329.0,328.77,328.77,24397.0
2025-06-18 12:20:00,328.82,328.87,328.54,328.54,4751.0,328.82,328.87,328.54,328.54,4751.0
2025-06-18 12:30:00,328.55,328.68,328.49,328.68,11615.0,328.55,328.68,328.49,328.68,11615.0
2025-06-18 12:40:00,328.69,328.75,328.57,328.6,6923.0,328.69,328.75,328.57,328.6,6923.0
2025-06-18 12:50:00,328.61,328.84,328.53,328.53,8030.0,328.61,328.84,328.53,328.53,8030.0
2025-06-18 13:00:00,328.48,328.65,328.47,328.56,6065.0,328.48,328.65,328.47,328.56,6065.0
2025-06-18 13:10:00,328.62,328.65,328.5,328.54,7762.0,328.62,328.65,328.5,328.54,7762.0
2025-06-18 13:20:00,328.52,328.52,328.2,328.21,6175.0,328.52,328.52,328.2,328.21,6175.0
2025-06-18 13:30:00,328.17,328.2,327.79,328.19,4904.0,328.17,328.2,327.79,328.19,4904.0
2025-06-18 13:40:00,328.18,328.63,328.11,328.51,6701.0,328.18,328.63,328.11,328.51,6701.0
2025-06-18 13:50:00,328.54,328.76,328.47,328.59,10225.0,328.54,328.76,328.47,328.59,10225.0
2025-06-18 14:00:00,328.77,329.37,328.0,328.3,30443.0,328.77,329.37,328.0,328.3,30443.0
2025-06-18 14:10:00,328.26,328.65,328.16,328.33,15597.0,328.26,328.65,328.16,328.33,15597.0
2025-06-18 14:20:00,328.29,328.53,328.15,328.48,14045.0,328.29,328.53,328.15,328.48,14045.0
2025-06-18 14:30:00,328.48,328.97,328.31,328.73,20532.0,328.48,328.97,328.31,328.73,20532.0
2025-06-18 14:40:00,328.68,329.3,328.58,328.6,29152.0,328.68,329.3,328.58,328.6,29152.0
2025-06-18 14:50:00,328.55,328.55,327.03,327.27,33894.0,328.55,328.55,327.03,327.27,33894.0
2025-06-18 15:00:00,327.1,327.93,327.0,327.42,26578.0,327.1,327.93,327.0,327.42,26578.0
2025-06-18 15:10:00,327.45,328.17,327.17,327.9,34325.0,327.45,328.17,327.17,327.9,34325.0
2025-06-18 15:20:00,327.88,328.27,327.17,327.22,29464.0,327.88,328.27,327.17,327.22,29464.0
2025-06-18 15:30:00,327.13,327.99,327.03,327.92,39249.0,327.13,327.99,327.03,327.92,39249.0
2025-06-18 15:40:00,327.93,328.2,327.77,327.98,34315.0,327.93,328.2,327.77,327.98,34315.0
2025-06-18 15:50:00,327.9,328.12,327.31,327.49,55535.0,327.9,328.12,327.31,327.49,55535.0
2025-06-20 09:30:00,329.08,329.33,328.64,329.31,30186.0,329.08,329.33,328.64,329.31,30186.0
2025-06-20 09:40:00,329.38,329.55,328.68,328.68,11784.0,329.38,329.55,328.68,328.68,11784.0
2025-06-20 09:50:00,328.64,328.66,328.31,328.32,8563.0,328.64,328.66,328.31,328.32,8563.0
2025-06-20 10:00:00,328.36,328.47,328.05,328.21,12415.0,328.36,328.47,328.05,328.21,12415.0
2025-06-20 10:10:00,328.22,328.29,328.03,328.29,15770.0,328.22,328.29,328.03,328.29,15770.0
2025-06-20 10:20:00,328.25,328.37,327.36,327.8,6419.0,328.25,328.37,327.36,327.8,6419.0
2025-06-20 10:30:00,327.69,327.92,327.55,327.92,14074.0,327.69,327.92,327.55,327.92,14074.0
2025-06-20 10:40:00,327.91,328.01,326.99,327.2,17905.0,327.91,328.01,326.99,327.2,17905.0
2025-06-20 10:50:00,326.89,326.96,326.62,326.86,6929.0,326.89,326.96,326.62,326.86,6929.0
2025-06-20 11:00:00,326.66,326.8,326.35,326.72,6614.0,326.66,326.8,326.35,326.72,6614.0
2025-06-20 11:10:00,326.76,327.43,326.76,327.43,8948.0,326.76,327.43,326.76,327.43,8948.0
2025-06-20 11:20:00,327.27,327.37,327.13,327.16,1891.0,327.27,327.37,327.13,327.16,1891.0
2025-06-20 11:30:00,327.17,327.79,327.17,327.78,8670.0,327.17,327.79,327.17,327.78,8670.0
2025-06-20 11:40:00,327.72,327.84,327.56,327.71,1419.0,327.72,327.84,327.56,327.71,1419.0
2025-06-20 11:50:00,327.61,327.61,326.9,326.9,8357.0,327.61,327.61,326.9,326.9,8357.0
2025-06-20 12:00:00,326.87,326.99,326.82,326.95,2106.0,326.87,326.99,326.82,326.95,2106.0
2025-06-20 12:10:00,327.24,327.27,326.71,326.9,3012.0,327.24,327.27,326.71,326.9,3012.0
2025-06-20 12:20:00,326.9,327.08,326.8,327.05,3960.0,326.9,327.08,326.8,327.05,3960.0
2025-06-20 12:30:00,327.11,327.34,327.11,327.32,2267.0,327.11,327.34,327.11,327.32,2267.0
2025-06-20 12:40:00,327.27,327.3,327.07,327.13,1732.0,327.27,327.3,327.07,327.13,1732.0
2025-06-20 12:50:00,327.08,327.4,327.04,327.27,9179.0,327.08,327.4,327.04,327.27,9179.0
2025-06-20 13:00:00,327.32,327.44,326.95,327.06,8762.0,327.32,327.44,326.95,327.06,8762.0
2025-06-20 13:10:00,327.02,327.54,326.97,327.01,19242.0,327.02,327.54,326.97,327.01,19242.0
2025-06-20 13:20:00,326.85,326.97,326.27,326.35,4401.0,326.85,326.97,326.27,326.35,4401.0
2025-06-20 13:30:00,326.14,326.28,325.88,325.97,3026.0,326.14,326.28,325.88,325.97,3026.0
2025-06-20 13:40:00,326.05,326.4,326.05,326.22,3819.0,326.05,326.4,326.05,326.22,3819.0
2025-06-20 13:50:00,326.33,326.52,326.26,326.49,1642.0,326.33,326.52,326.26,326.49,1642.0
2025-06-20 14:00:00,326.45,326.67,326.45,326.65,2301.0,326.45,326.67,326.45,326.65,2301.0
2025-06-20 14:10:00,326.68,327.12,326.66,327.12,3241.0,326.68,327.12,326.66,327.12,3241.0
2025-06-20 14:20:00,327.11,327.17,326.94,326.94,3746.0,327.11,327.17,326.94,326.94,3746.0
2025-06-20 14:30:00,327.03,327.11,326.93,326.95,4745.0,327.03,327.11,326.93,326.95,4745.0
2025-06-20 14:40:00,326.82,326.97,326.76,326.86,3796.0,326.82,326.97,326.76,326.86,3796.0
2025-06-20 14:50:00,326.75,326.76,326.15,326.35,2745.0,326.75,326.76,326.15,326.35,2745.0
2025-06-20 15:00:00,326.34,326.47,326.28,326.28,4152.0,326.34,326.47,326.28,326.28,4152.0
2025-06-20 15:10:00,326.34,326.44,326.27,326.4,2221.0,326.34,326.44,326.27,326.4,2221.0
2025-06-20 15:20:00,326.39,326.42,326.11,326.22,3469.0,326.39,326.42,326.11,326.22,3469.0
2025-06-20 15:30:00,326.33,326.43,326.23,326.26,7305.0,326.33,326.43,326.23,326.26,7305.0
2025-06-20 15:40:00,326.26,326.4,326.21,326.34,9117.0,326.26,326.4,326.21,326.34,9117.0
2025-06-20 15:50:00,326.32,327.03,326.25,326.64,60600.0,326.32,327.03,326.25,326.64,60600.0